date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,24.1,24.17,24.08,24.11,207800.0,15.5219,15.567,15.509,15.5284,207800.0
2005-01-03 09:40:00,24.1,24.15,24.04,24.13,40400.0,15.5219,15.5541,15.4833,15.5412,40400.0
2005-01-03 09:50:00,24.14,24.16,24.08,24.08,30700.0,15.5477,15.5606,15.509,15.509,30700.0
2005-01-03 10:00:00,24.08,24.18,23.93,24.01,77100.0,15.509,15.5734,15.4124,15.4639,77100.0
2005-01-03 10:10:00,24.01,24.01,23.81,23.82,75600.0,15.4639,15.4639,15.3351,15.3416,75600.0
2005-01-03 10:20:00,23.81,23.84,23.64,23.66,52900.0,15.3351,15.3545,15.2256,15.2385,52900.0
2005-01-03 10:30:00,23.66,23.68,23.5,23.52,73400.0,15.2385,15.2514,15.1355,15.1484,73400.0
2005-01-03 10:40:00,23.52,23.58,23.51,23.58,42000.0,15.1484,15.187,15.1419,15.187,42000.0
2005-01-03 10:50:00,23.59,23.71,23.59,23.63,98000.0,15.1934,15.2707,15.1934,15.2192,98000.0
2005-01-03 11:00:00,23.63,23.66,23.55,23.63,97000.0,15.2192,15.2385,15.1677,15.2192,97000.0
2005-01-03 11:10:00,23.65,23.72,23.65,23.72,34100.0,15.2321,15.2772,15.2321,15.2772,34100.0
2005-01-03 11:20:00,23.71,23.82,23.71,23.82,43200.0,15.2707,15.3416,15.2707,15.3416,43200.0
2005-01-03 11:30:00,23.82,23.86,23.8,23.8,26900.0,15.3416,15.3673,15.3287,15.3287,26900.0
2005-01-03 11:40:00,23.8,23.82,23.76,23.79,25200.0,15.3287,15.3416,15.3029,15.3223,25200.0
2005-01-03 11:50:00,23.79,23.86,23.78,23.81,19600.0,15.3223,15.3673,15.3158,15.3351,19600.0
2005-01-03 12:00:00,23.81,23.81,23.72,23.79,19000.0,15.3351,15.3351,15.2772,15.3223,19000.0
2005-01-03 12:10:00,23.8,23.8,23.73,23.73,15300.0,15.3287,15.3287,15.2836,15.2836,15300.0
2005-01-03 12:20:00,23.73,23.76,23.73,23.75,10100.0,15.2836,15.3029,15.2836,15.2965,10100.0
2005-01-03 12:30:00,23.75,23.81,23.72,23.79,31500.0,15.2965,15.3351,15.2772,15.3223,31500.0
2005-01-03 12:40:00,23.8,23.85,23.8,23.85,17900.0,15.3287,15.3609,15.3287,15.3609,17900.0
2005-01-03 12:50:00,23.85,24.0,23.84,23.98,71500.0,15.3609,15.4575,15.3545,15.4446,71500.0
2005-01-03 13:00:00,23.98,24.05,23.96,24.0,88300.0,15.4446,15.4897,15.4317,15.4575,88300.0
2005-01-03 13:10:00,24.0,24.01,23.9,23.96,43400.0,15.4575,15.4639,15.3931,15.4317,43400.0
2005-01-03 13:20:00,23.96,23.97,23.83,23.88,43400.0,15.4317,15.4382,15.348,15.3802,43400.0
2005-01-03 13:30:00,23.88,23.88,23.85,23.88,27200.0,15.3802,15.3802,15.3609,15.3802,27200.0
2005-01-03 13:40:00,23.88,23.9,23.86,23.89,22300.0,15.3802,15.3931,15.3673,15.3867,22300.0
2005-01-03 13:50:00,23.89,23.9,23.83,23.84,20900.0,15.3867,15.3931,15.348,15.3545,20900.0
2005-01-03 14:00:00,23.85,23.93,23.85,23.91,67700.0,15.3609,15.4124,15.3609,15.3995,67700.0
2005-01-03 14:10:00,23.92,23.96,23.91,23.94,24400.0,15.406,15.4317,15.3995,15.4189,24400.0
2005-01-03 14:20:00,23.94,23.96,23.92,23.95,31200.0,15.4189,15.4317,15.406,15.4253,31200.0
2005-01-03 14:30:00,23.95,24.0,23.93,24.0,48000.0,15.4253,15.4575,15.4124,15.4575,48000.0
2005-01-03 14:40:00,23.99,24.0,23.9,23.94,46900.0,15.4511,15.4575,15.3931,15.4189,46900.0
2005-01-03 14:50:00,23.94,23.95,23.91,23.91,42500.0,15.4189,15.4253,15.3995,15.3995,42500.0
2005-01-03 15:00:00,23.91,23.92,23.88,23.88,47600.0,15.3995,15.406,15.3802,15.3802,47600.0
2005-01-03 15:10:00,23.87,23.87,23.77,23.78,45900.0,15.3738,15.3738,15.3094,15.3158,45900.0
2005-01-03 15:20:00,23.78,23.8,23.74,23.75,58500.0,15.3158,15.3287,15.2901,15.2965,58500.0
2005-01-03 15:30:00,23.75,23.8,23.75,23.79,109800.0,15.2965,15.3287,15.2965,15.3223,109800.0
2005-01-03 15:40:00,23.79,23.85,23.79,23.85,111500.0,15.3223,15.3609,15.3223,15.3609,111500.0
2005-01-03 15:50:00,23.85,23.87,23.84,23.87,303700.0,15.3609,15.3738,15.3545,15.3738,303700.0
2005-01-04 09:30:00,23.78,23.99,23.77,23.87,90700.0,15.3158,15.4511,15.3094,15.3738,90700.0
2005-01-04 09:40:00,23.85,23.88,23.65,23.76,72000.0,15.3609,15.3802,15.2321,15.3029,72000.0
2005-01-04 09:50:00,23.76,23.89,23.76,23.81,99200.0,15.3029,15.3867,15.3029,15.3351,99200.0
2005-01-04 10:00:00,23.81,23.85,23.79,23.83,142500.0,15.3351,15.3609,15.3223,15.348,142500.0
2005-01-04 10:10:00,23.83,23.88,23.78,23.78,79900.0,15.348,15.3802,15.3158,15.3158,79900.0
2005-01-04 10:20:00,23.79,23.79,23.6,23.61,71600.0,15.3223,15.3223,15.1999,15.2063,71600.0
2005-01-04 10:30:00,23.61,23.66,23.61,23.63,54700.0,15.2063,15.2385,15.2063,15.2192,54700.0
2005-01-04 10:40:00,23.63,23.68,23.61,23.68,72400.0,15.2192,15.2514,15.2063,15.2514,72400.0
2005-01-04 10:50:00,23.67,23.72,23.67,23.7,48000.0,15.245,15.2772,15.245,15.2643,48000.0
2005-01-04 11:00:00,23.7,23.71,23.62,23.65,64400.0,15.2643,15.2707,15.2128,15.2321,64400.0
2005-01-04 11:10:00,23.65,23.77,23.65,23.77,33100.0,15.2321,15.3094,15.2321,15.3094,33100.0
2005-01-04 11:20:00,23.76,23.76,23.68,23.75,41500.0,15.3029,15.3029,15.2514,15.2965,41500.0
2005-01-04 11:30:00,23.75,23.8,23.73,23.79,49200.0,15.2965,15.3287,15.2836,15.3223,49200.0
2005-01-04 11:40:00,23.78,23.8,23.76,23.77,26400.0,15.3158,15.3287,15.3029,15.3094,26400.0
2005-01-04 11:50:00,23.77,23.79,23.76,23.77,34300.0,15.3094,15.3223,15.3029,15.3094,34300.0
2005-01-04 12:00:00,23.76,23.76,23.69,23.7,32200.0,15.3029,15.3029,15.2578,15.2643,32200.0
2005-01-04 12:10:00,23.7,23.7,23.64,23.65,47300.0,15.2643,15.2643,15.2256,15.2321,47300.0
2005-01-04 12:20:00,23.65,23.67,23.6,23.63,45000.0,15.2321,15.245,15.1999,15.2192,45000.0
2005-01-04 12:30:00,23.63,23.64,23.6,23.62,22600.0,15.2192,15.2256,15.1999,15.2128,22600.0
2005-01-04 12:40:00,23.62,23.63,23.56,23.62,22500.0,15.2128,15.2192,15.1741,15.2128,22500.0
2005-01-04 12:50:00,23.62,23.68,23.61,23.63,49700.0,15.2128,15.2514,15.2063,15.2192,49700.0
2005-01-04 13:00:00,23.63,23.66,23.61,23.65,32700.0,15.2192,15.2385,15.2063,15.2321,32700.0
2005-01-04 13:10:00,23.66,23.66,23.6,23.61,65300.0,15.2385,15.2385,15.1999,15.2063,65300.0
2005-01-04 13:20:00,23.61,23.63,23.58,23.61,64400.0,15.2063,15.2192,15.187,15.2063,64400.0
2005-01-04 13:30:00,23.61,23.61,23.58,23.59,55800.0,15.2063,15.2063,15.187,15.1934,55800.0
2005-01-04 13:40:00,23.59,23.6,23.58,23.59,36200.0,15.1934,15.1999,15.187,15.1934,36200.0
2005-01-04 13:50:00,23.59,23.6,23.58,23.59,59000.0,15.1934,15.1999,15.187,15.1934,59000.0
2005-01-04 14:00:00,23.58,23.58,23.43,23.43,86400.0,15.187,15.187,15.0904,15.0904,86400.0
2005-01-04 14:10:00,23.43,23.43,23.36,23.36,34000.0,15.0904,15.0904,15.0453,15.0453,34000.0
2005-01-04 14:20:00,23.36,23.36,23.2,23.23,86400.0,15.0453,15.0453,14.9423,14.9616,86400.0
2005-01-04 14:30:00,23.21,23.22,23.16,23.18,70800.0,14.9487,14.9551,14.9165,14.9294,70800.0
2005-01-04 14:40:00,23.18,23.22,23.05,23.11,98400.0,14.9294,14.9551,14.8456,14.8843,98400.0
2005-01-04 14:50:00,23.12,23.18,23.11,23.11,82800.0,14.8907,14.9294,14.8843,14.8843,82800.0
2005-01-04 15:00:00,23.12,23.16,23.11,23.15,60100.0,14.8907,14.9165,14.8843,14.9101,60100.0
2005-01-04 15:10:00,23.15,23.17,23.15,23.16,106100.0,14.9101,14.9229,14.9101,14.9165,106100.0
2005-01-04 15:20:00,23.15,23.17,23.07,23.17,87900.0,14.9101,14.9229,14.8585,14.9229,87900.0
2005-01-04 15:30:00,23.14,23.25,23.14,23.25,74500.0,14.9036,14.9745,14.9036,14.9745,74500.0
2005-01-04 15:40:00,23.23,23.29,23.23,23.29,77000.0,14.9616,15.0002,14.9616,15.0002,77000.0
2005-01-04 15:50:00,23.28,23.35,23.25,23.26,216100.0,14.9938,15.0389,14.9745,14.9809,216100.0
2005-01-05 09:30:00,23.17,23.28,23.17,23.24,69800.0,14.9229,14.9938,14.9229,14.968,69800.0
2005-01-05 09:40:00,23.22,23.28,23.12,23.19,97600.0,14.9551,14.9938,14.8907,14.9358,97600.0
2005-01-05 09:50:00,23.19,23.25,23.18,23.2,53100.0,14.9358,14.9745,14.9294,14.9423,53100.0
2005-01-05 10:00:00,23.2,23.46,23.2,23.33,93000.0,14.9423,15.1097,14.9423,15.026,93000.0
2005-01-05 10:10:00,23.39,23.55,23.39,23.55,82900.0,15.0646,15.1677,15.0646,15.1677,82900.0
2005-01-05 10:20:00,23.55,23.65,23.54,23.58,273000.0,15.1677,15.2321,15.1612,15.187,273000.0
2005-01-05 10:30:00,23.59,23.65,23.5,23.5,123400.0,15.1934,15.2321,15.1355,15.1355,123400.0
2005-01-05 10:40:00,23.5,23.56,23.47,23.56,117800.0,15.1355,15.1741,15.1162,15.1741,117800.0
2005-01-05 10:50:00,23.56,23.58,23.45,23.45,80800.0,15.1741,15.187,15.1033,15.1033,80800.0
2005-01-05 11:00:00,23.45,23.54,23.43,23.51,106700.0,15.1033,15.1612,15.0904,15.1419,106700.0
2005-01-05 11:10:00,23.51,23.52,23.48,23.5,46600.0,15.1419,15.1484,15.1226,15.1355,46600.0
2005-01-05 11:20:00,23.5,23.51,23.42,23.43,65900.0,15.1355,15.1419,15.084,15.0904,65900.0
2005-01-05 11:30:00,23.44,23.52,23.44,23.5,58400.0,15.0968,15.1484,15.0968,15.1355,58400.0
2005-01-05 11:40:00,23.5,23.53,23.5,23.51,40700.0,15.1355,15.1548,15.1355,15.1419,40700.0
2005-01-05 11:50:00,23.5,23.5,23.45,23.48,59200.0,15.1355,15.1355,15.1033,15.1226,59200.0
2005-01-05 12:00:00,23.47,23.5,23.47,23.5,61600.0,15.1162,15.1355,15.1162,15.1355,61600.0
2005-01-05 12:10:00,23.5,23.5,23.44,23.45,38200.0,15.1355,15.1355,15.0968,15.1033,38200.0
2005-01-05 12:20:00,23.45,23.48,23.38,23.4,44400.0,15.1033,15.1226,15.0582,15.0711,44400.0
2005-01-05 12:30:00,23.4,23.4,23.26,23.27,31500.0,15.0711,15.0711,14.9809,14.9873,31500.0
2005-01-05 12:40:00,23.25,23.3,23.21,23.22,45400.0,14.9745,15.0067,14.9487,14.9551,45400.0
2005-01-05 12:50:00,23.21,23.29,23.21,23.29,61700.0,14.9487,15.0002,14.9487,15.0002,61700.0
2005-01-05 13:00:00,23.29,23.4,23.29,23.39,63200.0,15.0002,15.0711,15.0002,15.0646,63200.0
2005-01-05 13:10:00,23.39,23.43,23.38,23.43,62600.0,15.0646,15.0904,15.0582,15.0904,62600.0
2005-01-05 13:20:00,23.43,23.58,23.43,23.56,92000.0,15.0904,15.187,15.0904,15.1741,92000.0
2005-01-05 13:30:00,23.56,23.62,23.56,23.6,69800.0,15.1741,15.2128,15.1741,15.1999,69800.0
2005-01-05 13:40:00,23.6,23.6,23.51,23.55,50700.0,15.1999,15.1999,15.1419,15.1677,50700.0
2005-01-05 13:50:00,23.55,23.57,23.53,23.56,43100.0,15.1677,15.1806,15.1548,15.1741,43100.0
2005-01-05 14:00:00,23.57,23.57,23.52,23.54,35400.0,15.1806,15.1806,15.1484,15.1612,35400.0
2005-01-05 14:10:00,23.54,23.54,23.45,23.45,22200.0,15.1612,15.1612,15.1033,15.1033,22200.0
2005-01-05 14:20:00,23.45,23.46,23.42,23.44,25400.0,15.1033,15.1097,15.084,15.0968,25400.0
2005-01-05 14:30:00,23.43,23.46,23.42,23.43,20500.0,15.0904,15.1097,15.084,15.0904,20500.0
2005-01-05 14:40:00,23.43,23.44,23.37,23.38,25300.0,15.0904,15.0968,15.0517,15.0582,25300.0
2005-01-05 14:50:00,23.37,23.38,23.32,23.32,58800.0,15.0517,15.0582,15.0195,15.0195,58800.0
2005-01-05 15:00:00,23.33,23.36,23.32,23.35,29900.0,15.026,15.0453,15.0195,15.0389,29900.0
2005-01-05 15:10:00,23.35,23.42,23.35,23.37,52200.0,15.0389,15.084,15.0389,15.0517,52200.0
2005-01-05 15:20:00,23.37,23.37,23.32,23.33,55300.0,15.0517,15.0517,15.0195,15.026,55300.0
2005-01-05 15:30:00,23.33,23.37,23.21,23.21,67100.0,15.026,15.0517,14.9487,14.9487,67100.0
2005-01-05 15:40:00,23.21,23.23,23.17,23.22,106400.0,14.9487,14.9616,14.9229,14.9551,106400.0
2005-01-05 15:50:00,23.22,23.25,23.18,23.25,107400.0,14.9551,14.9745,14.9294,14.9745,107400.0
2005-01-06 09:30:00,23.4,23.44,22.38,23.3,162700.0,15.0711,15.0968,14.4141,15.0067,162700.0
2005-01-06 09:40:00,23.3,23.36,23.29,23.34,59800.0,15.0067,15.0453,15.0002,15.0324,59800.0
2005-01-06 09:50:00,23.34,23.34,23.29,23.31,48300.0,15.0324,15.0324,15.0002,15.0131,48300.0
2005-01-06 10:00:00,23.31,23.32,23.2,23.23,51200.0,15.0131,15.0195,14.9423,14.9616,51200.0
2005-01-06 10:10:00,23.23,23.23,23.14,23.15,41500.0,14.9616,14.9616,14.9036,14.9101,41500.0
2005-01-06 10:20:00,23.15,23.16,23.05,23.06,61500.0,14.9101,14.9165,14.8456,14.8521,61500.0
2005-01-06 10:30:00,23.06,23.06,22.96,23.0,61700.0,14.8521,14.8521,14.7877,14.8134,61700.0
2005-01-06 10:40:00,22.99,23.0,22.92,22.96,71200.0,14.807,14.8134,14.7619,14.7877,71200.0
2005-01-06 10:50:00,22.97,23.0,22.84,22.86,68400.0,14.7941,14.8134,14.7104,14.7233,68400.0
2005-01-06 11:00:00,22.85,22.88,22.78,22.83,80100.0,14.7168,14.7362,14.6718,14.704,80100.0
2005-01-06 11:10:00,22.83,22.9,22.83,22.87,67500.0,14.704,14.749,14.704,14.7297,67500.0
2005-01-06 11:20:00,22.88,22.98,22.88,22.98,62100.0,14.7362,14.8006,14.7362,14.8006,62100.0
2005-01-06 11:30:00,22.99,23.07,22.98,23.0,39600.0,14.807,14.8585,14.8006,14.8134,39600.0
2005-01-06 11:40:00,23.0,23.11,23.0,23.11,64500.0,14.8134,14.8843,14.8134,14.8843,64500.0
2005-01-06 11:50:00,23.11,23.11,23.02,23.06,29500.0,14.8843,14.8843,14.8263,14.8521,29500.0
2005-01-06 12:00:00,23.04,23.04,22.96,22.98,48600.0,14.8392,14.8392,14.7877,14.8006,48600.0
2005-01-06 12:10:00,22.97,23.02,22.95,23.0,72700.0,14.7941,14.8263,14.7812,14.8134,72700.0
2005-01-06 12:20:00,23.0,23.01,22.97,23.01,35000.0,14.8134,14.8199,14.7941,14.8199,35000.0
2005-01-06 12:30:00,23.0,23.02,22.96,22.97,73300.0,14.8134,14.8263,14.7877,14.7941,73300.0
2005-01-06 12:40:00,22.96,23.01,22.95,23.01,87800.0,14.7877,14.8199,14.7812,14.8199,87800.0
2005-01-06 12:50:00,23.01,23.02,22.98,22.98,26900.0,14.8199,14.8263,14.8006,14.8006,26900.0
2005-01-06 13:00:00,22.98,22.99,22.93,22.93,46300.0,14.8006,14.807,14.7684,14.7684,46300.0
2005-01-06 13:10:00,22.94,22.97,22.91,22.94,17500.0,14.7748,14.7941,14.7555,14.7748,17500.0
2005-01-06 13:20:00,22.95,23.02,22.93,22.95,44500.0,14.7812,14.8263,14.7684,14.7812,44500.0
2005-01-06 13:30:00,22.95,22.97,22.91,22.92,27900.0,14.7812,14.7941,14.7555,14.7619,27900.0
2005-01-06 13:40:00,22.92,22.95,22.89,22.94,21500.0,14.7619,14.7812,14.7426,14.7748,21500.0
2005-01-06 13:50:00,22.95,22.98,22.92,22.98,30900.0,14.7812,14.8006,14.7619,14.8006,30900.0
2005-01-06 14:00:00,22.98,22.98,22.91,22.96,27300.0,14.8006,14.8006,14.7555,14.7877,27300.0
2005-01-06 14:10:00,22.95,22.95,22.87,22.93,23700.0,14.7812,14.7812,14.7297,14.7684,23700.0
2005-01-06 14:20:00,22.92,22.93,22.88,22.88,46300.0,14.7619,14.7684,14.7362,14.7362,46300.0
2005-01-06 14:30:00,22.89,22.92,22.87,22.92,29100.0,14.7426,14.7619,14.7297,14.7619,29100.0
2005-01-06 14:40:00,22.92,22.92,22.8,22.8,49700.0,14.7619,14.7619,14.6846,14.6846,49700.0
2005-01-06 14:50:00,22.79,22.82,22.78,22.78,41300.0,14.6782,14.6975,14.6718,14.6718,41300.0
2005-01-06 15:00:00,22.78,22.79,22.75,22.78,47700.0,14.6718,14.6782,14.6524,14.6718,47700.0
2005-01-06 15:10:00,22.77,22.78,22.76,22.77,32400.0,14.6653,14.6718,14.6589,14.6653,32400.0
2005-01-06 15:20:00,22.77,22.78,22.69,22.69,77100.0,14.6653,14.6718,14.6138,14.6138,77100.0
2005-01-06 15:30:00,22.69,22.77,22.69,22.75,90700.0,14.6138,14.6653,14.6138,14.6524,90700.0
2005-01-06 15:40:00,22.74,22.78,22.69,22.76,124200.0,14.646,14.6718,14.6138,14.6589,124200.0
2005-01-06 15:50:00,22.76,22.77,22.73,22.74,105300.0,14.6589,14.6653,14.6395,14.646,105300.0
2005-01-07 09:30:00,22.68,22.73,22.65,22.66,115100.0,14.6073,14.6395,14.588,14.5945,115100.0
2005-01-07 09:40:00,22.66,22.75,22.66,22.72,72300.0,14.5945,14.6524,14.5945,14.6331,72300.0
2005-01-07 09:50:00,22.73,22.74,22.66,22.69,60600.0,14.6395,14.646,14.5945,14.6138,60600.0
2005-01-07 10:00:00,22.69,22.71,22.65,22.66,51800.0,14.6138,14.6267,14.588,14.5945,51800.0
2005-01-07 10:10:00,22.66,22.73,22.65,22.73,121000.0,14.5945,14.6395,14.588,14.6395,121000.0
2005-01-07 10:20:00,22.72,22.73,22.65,22.67,64900.0,14.6331,14.6395,14.588,14.6009,64900.0
2005-01-07 10:30:00,22.67,22.7,22.65,22.65,39200.0,14.6009,14.6202,14.588,14.588,39200.0
2005-01-07 10:40:00,22.65,22.68,22.63,22.66,95000.0,14.588,14.6073,14.5751,14.5945,95000.0
2005-01-07 10:50:00,22.66,22.72,22.66,22.68,30500.0,14.5945,14.6331,14.5945,14.6073,30500.0
2005-01-07 11:00:00,22.68,22.76,22.67,22.74,44100.0,14.6073,14.6589,14.6009,14.646,44100.0
2005-01-07 11:10:00,22.73,22.88,22.73,22.88,34700.0,14.6395,14.7362,14.6395,14.7362,34700.0
2005-01-07 11:20:00,22.88,22.95,22.87,22.9,55100.0,14.7362,14.7812,14.7297,14.749,55100.0
2005-01-07 11:30:00,22.89,22.9,22.82,22.86,32600.0,14.7426,14.749,14.6975,14.7233,32600.0
2005-01-07 11:40:00,22.85,22.85,22.79,22.79,136400.0,14.7168,14.7168,14.6782,14.6782,136400.0
2005-01-07 11:50:00,22.8,22.8,22.77,22.8,26000.0,14.6846,14.6846,14.6653,14.6846,26000.0
2005-01-07 12:00:00,22.8,22.8,22.73,22.74,21700.0,14.6846,14.6846,14.6395,14.646,21700.0
2005-01-07 12:10:00,22.75,22.76,22.7,22.72,39900.0,14.6524,14.6589,14.6202,14.6331,39900.0
2005-01-07 12:20:00,22.71,22.8,22.71,22.8,68500.0,14.6267,14.6846,14.6267,14.6846,68500.0
2005-01-07 12:30:00,22.8,22.82,22.77,22.78,57100.0,14.6846,14.6975,14.6653,14.6718,57100.0
2005-01-07 12:40:00,22.79,22.82,22.78,22.8,25100.0,14.6782,14.6975,14.6718,14.6846,25100.0
2005-01-07 12:50:00,22.8,22.82,22.77,22.8,22100.0,14.6846,14.6975,14.6653,14.6846,22100.0
2005-01-07 13:00:00,22.81,22.83,22.79,22.79,29400.0,14.6911,14.704,14.6782,14.6782,29400.0
2005-01-07 13:10:00,22.79,22.79,22.76,22.76,17000.0,14.6782,14.6782,14.6589,14.6589,17000.0
2005-01-07 13:20:00,22.76,22.79,22.72,22.73,25800.0,14.6589,14.6782,14.6331,14.6395,25800.0
2005-01-07 13:30:00,22.73,22.81,22.73,22.74,25900.0,14.6395,14.6911,14.6395,14.646,25900.0
2005-01-07 13:40:00,22.73,22.78,22.72,22.77,42800.0,14.6395,14.6718,14.6331,14.6653,42800.0
2005-01-07 13:50:00,22.77,22.78,22.75,22.75,31800.0,14.6653,14.6718,14.6524,14.6524,31800.0
2005-01-07 14:00:00,22.74,22.76,22.74,22.75,19000.0,14.646,14.6589,14.646,14.6524,19000.0
2005-01-07 14:10:00,22.75,22.76,22.74,22.74,18600.0,14.6524,14.6589,14.646,14.646,18600.0
2005-01-07 14:20:00,22.74,22.74,22.72,22.72,8200.0,14.646,14.646,14.6331,14.6331,8200.0
2005-01-07 14:30:00,22.72,22.76,22.7,22.7,30200.0,14.6331,14.6589,14.6202,14.6202,30200.0
2005-01-07 14:40:00,22.7,22.72,22.7,22.7,31600.0,14.6202,14.6331,14.6202,14.6202,31600.0
2005-01-07 14:50:00,22.7,22.72,22.68,22.72,16900.0,14.6202,14.6331,14.6073,14.6331,16900.0
2005-01-07 15:00:00,22.72,22.74,22.71,22.72,63000.0,14.6331,14.646,14.6267,14.6331,63000.0
2005-01-07 15:10:00,22.71,22.72,22.7,22.71,32800.0,14.6267,14.6331,14.6202,14.6267,32800.0
2005-01-07 15:20:00,22.71,22.72,22.69,22.71,33000.0,14.6267,14.6331,14.6138,14.6267,33000.0
2005-01-07 15:30:00,22.71,22.75,22.7,22.74,36400.0,14.6267,14.6524,14.6202,14.646,36400.0
2005-01-07 15:40:00,22.74,22.74,22.71,22.71,51900.0,14.646,14.646,14.6267,14.6267,51900.0
2005-01-07 15:50:00,22.71,22.72,22.68,22.7,67700.0,14.6267,14.6331,14.6073,14.6202,67700.0
2005-01-10 09:30:00,22.67,22.72,22.65,22.65,72600.0,14.6009,14.6331,14.588,14.588,72600.0
2005-01-10 09:40:00,22.7,22.7,22.32,22.32,106100.0,14.6202,14.6202,14.3755,14.3755,106100.0
2005-01-10 09:50:00,22.32,22.53,22.27,22.53,110800.0,14.3755,14.5107,14.3433,14.5107,110800.0
2005-01-10 10:00:00,22.52,22.53,22.4,22.43,45500.0,14.5043,14.5107,14.427,14.4463,45500.0
2005-01-10 10:10:00,22.41,22.51,22.36,22.51,43100.0,14.4334,14.4979,14.4012,14.4979,43100.0
2005-01-10 10:20:00,22.51,22.63,22.48,22.63,43900.0,14.4979,14.5751,14.4785,14.5751,43900.0
2005-01-10 10:30:00,22.59,22.6,22.55,22.57,38100.0,14.5494,14.5558,14.5236,14.5365,38100.0
2005-01-10 10:40:00,22.57,22.6,22.54,22.55,88200.0,14.5365,14.5558,14.5172,14.5236,88200.0
2005-01-10 10:50:00,22.55,22.55,22.5,22.53,61800.0,14.5236,14.5236,14.4914,14.5107,61800.0
2005-01-10 11:00:00,22.52,22.54,22.5,22.53,67900.0,14.5043,14.5172,14.4914,14.5107,67900.0
2005-01-10 11:10:00,22.53,22.54,22.48,22.53,29900.0,14.5107,14.5172,14.4785,14.5107,29900.0
2005-01-10 11:20:00,22.53,22.54,22.5,22.51,33900.0,14.5107,14.5172,14.4914,14.4979,33900.0
2005-01-10 11:30:00,22.51,22.52,22.4,22.4,86100.0,14.4979,14.5043,14.427,14.427,86100.0
2005-01-10 11:40:00,22.4,22.43,22.38,22.42,60300.0,14.427,14.4463,14.4141,14.4399,60300.0
2005-01-10 11:50:00,22.4,22.45,22.4,22.43,25100.0,14.427,14.4592,14.427,14.4463,25100.0
2005-01-10 12:00:00,22.44,22.56,22.44,22.56,29600.0,14.4528,14.5301,14.4528,14.5301,29600.0
2005-01-10 12:10:00,22.55,22.57,22.53,22.56,68300.0,14.5236,14.5365,14.5107,14.5301,68300.0
2005-01-10 12:20:00,22.56,22.62,22.56,22.58,41500.0,14.5301,14.5687,14.5301,14.5429,41500.0
2005-01-10 12:30:00,22.59,22.62,22.59,22.62,21300.0,14.5494,14.5687,14.5494,14.5687,21300.0
2005-01-10 12:40:00,22.62,22.64,22.59,22.61,35400.0,14.5687,14.5816,14.5494,14.5623,35400.0
2005-01-10 12:50:00,22.61,22.62,22.59,22.59,15800.0,14.5623,14.5687,14.5494,14.5494,15800.0
2005-01-10 13:00:00,22.58,22.59,22.55,22.56,116500.0,14.5429,14.5494,14.5236,14.5301,116500.0
2005-01-10 13:10:00,22.56,22.58,22.52,22.56,47300.0,14.5301,14.5429,14.5043,14.5301,47300.0
2005-01-10 13:20:00,22.56,22.57,22.52,22.55,43800.0,14.5301,14.5365,14.5043,14.5236,43800.0
2005-01-10 13:30:00,22.55,22.59,22.55,22.56,61600.0,14.5236,14.5494,14.5236,14.5301,61600.0
2005-01-10 13:40:00,22.55,22.57,22.52,22.55,77800.0,14.5236,14.5365,14.5043,14.5236,77800.0
2005-01-10 13:50:00,22.55,22.56,22.49,22.49,38000.0,14.5236,14.5301,14.485,14.485,38000.0
2005-01-10 14:00:00,22.5,22.53,22.5,22.51,27200.0,14.4914,14.5107,14.4914,14.4979,27200.0
2005-01-10 14:10:00,22.52,22.59,22.5,22.59,481900.0,14.5043,14.5494,14.4914,14.5494,481900.0
2005-01-10 14:20:00,22.59,22.65,22.58,22.64,87300.0,14.5494,14.588,14.5429,14.5816,87300.0
2005-01-10 14:30:00,22.64,22.69,22.63,22.68,43600.0,14.5816,14.6138,14.5751,14.6073,43600.0
2005-01-10 14:40:00,22.68,22.69,22.65,22.66,18300.0,14.6073,14.6138,14.588,14.5945,18300.0
2005-01-10 14:50:00,22.67,22.69,22.61,22.63,22800.0,14.6009,14.6138,14.5623,14.5751,22800.0
2005-01-10 15:00:00,22.63,22.63,22.56,22.59,53100.0,14.5751,14.5751,14.5301,14.5494,53100.0
2005-01-10 15:10:00,22.59,22.6,22.55,22.55,44000.0,14.5494,14.5558,14.5236,14.5236,44000.0
2005-01-10 15:20:00,22.55,22.55,22.47,22.52,51700.0,14.5236,14.5236,14.4721,14.5043,51700.0
2005-01-10 15:30:00,22.52,22.52,22.5,22.52,46400.0,14.5043,14.5043,14.4914,14.5043,46400.0
2005-01-10 15:40:00,22.52,22.56,22.52,22.55,49600.0,14.5043,14.5301,14.5043,14.5236,49600.0
2005-01-10 15:50:00,22.55,22.62,22.55,22.6,138200.0,14.5236,14.5687,14.5236,14.5558,138200.0
2005-01-11 09:30:00,22.21,22.6,22.21,22.24,119400.0,14.3046,14.5558,14.3046,14.324,119400.0
2005-01-11 09:40:00,22.25,22.25,22.12,22.22,98300.0,14.3304,14.3304,14.2467,14.3111,98300.0
2005-01-11 09:50:00,22.22,22.25,22.15,22.22,76000.0,14.3111,14.3304,14.266,14.3111,76000.0
2005-01-11 10:00:00,22.23,22.24,22.11,22.15,72200.0,14.3175,14.324,14.2402,14.266,72200.0
2005-01-11 10:10:00,22.16,22.19,22.13,22.18,75000.0,14.2724,14.2918,14.2531,14.2853,75000.0
2005-01-11 10:20:00,22.17,22.22,22.16,22.16,45700.0,14.2789,14.3111,14.2724,14.2724,45700.0
2005-01-11 10:30:00,22.15,22.2,22.12,22.18,45100.0,14.266,14.2982,14.2467,14.2853,45100.0
2005-01-11 10:40:00,22.18,22.18,22.14,22.14,54200.0,14.2853,14.2853,14.2596,14.2596,54200.0
2005-01-11 10:50:00,22.14,22.23,22.12,22.23,43200.0,14.2596,14.3175,14.2467,14.3175,43200.0
2005-01-11 11:00:00,22.23,22.28,22.22,22.27,151100.0,14.3175,14.3497,14.3111,14.3433,151100.0
2005-01-11 11:10:00,22.27,22.3,22.25,22.26,94600.0,14.3433,14.3626,14.3304,14.3368,94600.0
2005-01-11 11:20:00,22.26,22.37,22.26,22.36,125900.0,14.3368,14.4077,14.3368,14.4012,125900.0
2005-01-11 11:30:00,22.36,22.36,22.3,22.32,89100.0,14.4012,14.4012,14.3626,14.3755,89100.0
2005-01-11 11:40:00,22.32,22.32,22.27,22.3,43600.0,14.3755,14.3755,14.3433,14.3626,43600.0
2005-01-11 11:50:00,22.3,22.31,22.27,22.3,50000.0,14.3626,14.369,14.3433,14.3626,50000.0
2005-01-11 12:00:00,22.31,22.34,22.3,22.31,35800.0,14.369,14.3884,14.3626,14.369,35800.0
2005-01-11 12:10:00,22.31,22.32,22.24,22.25,73800.0,14.369,14.3755,14.324,14.3304,73800.0
2005-01-11 12:20:00,22.26,22.28,22.25,22.27,25900.0,14.3368,14.3497,14.3304,14.3433,25900.0
2005-01-11 12:30:00,22.28,22.32,22.25,22.29,48100.0,14.3497,14.3755,14.3304,14.3562,48100.0
2005-01-11 12:40:00,22.29,22.3,22.2,22.2,21800.0,14.3562,14.3626,14.2982,14.2982,21800.0
2005-01-11 12:50:00,22.21,22.24,22.18,22.18,14300.0,14.3046,14.324,14.2853,14.2853,14300.0
2005-01-11 13:00:00,22.18,22.18,22.12,22.16,25000.0,14.2853,14.2853,14.2467,14.2724,25000.0
2005-01-11 13:10:00,22.17,22.2,22.16,22.19,32100.0,14.2789,14.2982,14.2724,14.2918,32100.0
2005-01-11 13:20:00,22.2,22.25,22.19,22.23,33200.0,14.2982,14.3304,14.2918,14.3175,33200.0
2005-01-11 13:30:00,22.23,22.24,22.2,22.2,12300.0,14.3175,14.324,14.2982,14.2982,12300.0
2005-01-11 13:40:00,22.19,22.2,22.15,22.15,28700.0,14.2918,14.2982,14.266,14.266,28700.0
2005-01-11 13:50:00,22.16,22.23,22.16,22.21,32600.0,14.2724,14.3175,14.2724,14.3046,32600.0
2005-01-11 14:00:00,22.22,22.36,22.21,22.36,19700.0,14.3111,14.4012,14.3046,14.4012,19700.0
2005-01-11 14:10:00,22.35,22.38,22.3,22.31,21100.0,14.3948,14.4141,14.3626,14.369,21100.0
2005-01-11 14:20:00,22.31,22.31,22.27,22.27,37700.0,14.369,14.369,14.3433,14.3433,37700.0
2005-01-11 14:30:00,22.27,22.28,22.25,22.27,65600.0,14.3433,14.3497,14.3304,14.3433,65600.0
2005-01-11 14:40:00,22.27,22.28,22.25,22.27,20300.0,14.3433,14.3497,14.3304,14.3433,20300.0
2005-01-11 14:50:00,22.27,22.31,22.27,22.29,86800.0,14.3433,14.369,14.3433,14.3562,86800.0
2005-01-11 15:00:00,22.28,22.29,22.24,22.25,101900.0,14.3497,14.3562,14.324,14.3304,101900.0
2005-01-11 15:10:00,22.26,22.26,22.24,22.26,35000.0,14.3368,14.3368,14.324,14.3368,35000.0
2005-01-11 15:20:00,22.26,22.27,22.23,22.24,30700.0,14.3368,14.3433,14.3175,14.324,30700.0
2005-01-11 15:30:00,22.24,22.25,22.2,22.2,26000.0,14.324,14.3304,14.2982,14.2982,26000.0
2005-01-11 15:40:00,22.21,22.25,22.18,22.19,27900.0,14.3046,14.3304,14.2853,14.2918,27900.0
2005-01-11 15:50:00,22.2,22.23,22.18,22.21,61000.0,14.2982,14.3175,14.2853,14.3046,61000.0
2005-01-12 09:30:00,22.21,22.38,22.2,22.35,143800.0,14.3046,14.4141,14.2982,14.3948,143800.0
2005-01-12 09:40:00,22.35,22.4,22.27,22.27,71900.0,14.3948,14.427,14.3433,14.3433,71900.0
2005-01-12 09:50:00,22.27,22.3,22.16,22.19,102400.0,14.3433,14.3626,14.2724,14.2918,102400.0
2005-01-12 10:00:00,22.18,22.18,22.1,22.17,84400.0,14.2853,14.2853,14.2338,14.2789,84400.0
2005-01-12 10:10:00,22.18,22.21,22.14,22.14,65100.0,14.2853,14.3046,14.2596,14.2596,65100.0
2005-01-12 10:20:00,22.12,22.13,22.02,22.04,77700.0,14.2467,14.2531,14.1823,14.1951,77700.0
2005-01-12 10:30:00,22.03,22.06,21.94,21.94,60200.0,14.1887,14.208,14.1307,14.1307,60200.0
2005-01-12 10:40:00,21.93,21.97,21.85,21.96,101900.0,14.1243,14.1501,14.0728,14.1436,101900.0
2005-01-12 10:50:00,21.97,21.97,21.89,21.92,66900.0,14.1501,14.1501,14.0985,14.1179,66900.0
2005-01-12 11:00:00,21.93,21.93,21.87,21.9,42700.0,14.1243,14.1243,14.0857,14.105,42700.0
2005-01-12 11:10:00,21.9,21.92,21.88,21.91,168800.0,14.105,14.1179,14.0921,14.1114,168800.0
2005-01-12 11:20:00,21.91,21.96,21.84,21.85,69400.0,14.1114,14.1436,14.0663,14.0728,69400.0
2005-01-12 11:30:00,21.85,21.99,21.84,21.98,66400.0,14.0728,14.1629,14.0663,14.1565,66400.0
2005-01-12 11:40:00,21.99,22.07,21.95,22.02,77100.0,14.1629,14.2145,14.1372,14.1823,77100.0
2005-01-12 11:50:00,22.03,22.03,21.95,21.97,29000.0,14.1887,14.1887,14.1372,14.1501,29000.0
2005-01-12 12:00:00,21.97,22.02,21.9,21.9,40400.0,14.1501,14.1823,14.105,14.105,40400.0
2005-01-12 12:10:00,21.9,22.0,21.9,21.99,35600.0,14.105,14.1694,14.105,14.1629,35600.0
2005-01-12 12:20:00,22.0,22.07,21.97,22.04,62900.0,14.1694,14.2145,14.1501,14.1951,62900.0
2005-01-12 12:30:00,22.03,22.04,22.0,22.0,19800.0,14.1887,14.1951,14.1694,14.1694,19800.0
2005-01-12 12:40:00,22.0,22.02,21.98,22.02,22600.0,14.1694,14.1823,14.1565,14.1823,22600.0
2005-01-12 12:50:00,22.0,22.01,21.97,21.97,15500.0,14.1694,14.1758,14.1501,14.1501,15500.0
2005-01-12 13:00:00,21.97,22.0,21.96,21.99,29800.0,14.1501,14.1694,14.1436,14.1629,29800.0
2005-01-12 13:10:00,21.98,22.01,21.98,21.99,44700.0,14.1565,14.1758,14.1565,14.1629,44700.0
2005-01-12 13:20:00,21.99,22.0,21.98,21.99,33700.0,14.1629,14.1694,14.1565,14.1629,33700.0
2005-01-12 13:30:00,21.99,22.05,21.92,22.04,77100.0,14.1629,14.2016,14.1179,14.1951,77100.0
2005-01-12 13:40:00,22.04,22.04,21.97,21.97,39900.0,14.1951,14.1951,14.1501,14.1501,39900.0
2005-01-12 13:50:00,21.96,21.99,21.93,21.96,29800.0,14.1436,14.1629,14.1243,14.1436,29800.0
2005-01-12 14:00:00,21.96,22.05,21.95,22.05,33600.0,14.1436,14.2016,14.1372,14.2016,33600.0
2005-01-12 14:10:00,22.05,22.07,22.03,22.07,79500.0,14.2016,14.2145,14.1887,14.2145,79500.0
2005-01-12 14:20:00,22.06,22.08,22.05,22.07,60300.0,14.208,14.2209,14.2016,14.2145,60300.0
2005-01-12 14:30:00,22.07,22.1,22.06,22.07,62600.0,14.2145,14.2338,14.208,14.2145,62600.0
2005-01-12 14:40:00,22.08,22.08,22.03,22.04,41500.0,14.2209,14.2209,14.1887,14.1951,41500.0
2005-01-12 14:50:00,22.05,22.06,22.01,22.01,64200.0,14.2016,14.208,14.1758,14.1758,64200.0
2005-01-12 15:00:00,22.01,22.04,21.97,21.99,65900.0,14.1758,14.1951,14.1501,14.1629,65900.0
2005-01-12 15:10:00,21.99,22.05,21.98,22.01,83200.0,14.1629,14.2016,14.1565,14.1758,83200.0
2005-01-12 15:20:00,22.01,22.03,21.99,22.02,70700.0,14.1758,14.1887,14.1629,14.1823,70700.0
2005-01-12 15:30:00,22.01,22.18,22.01,22.17,125900.0,14.1758,14.2853,14.1758,14.2789,125900.0
2005-01-12 15:40:00,22.16,22.16,22.08,22.1,139600.0,14.2724,14.2724,14.2209,14.2338,139600.0
2005-01-12 15:50:00,22.1,22.19,22.1,22.18,90800.0,14.2338,14.2918,14.2338,14.2853,90800.0
2005-01-13 09:30:00,22.05,22.07,21.93,21.99,124000.0,14.2016,14.2145,14.1243,14.1629,124000.0
2005-01-13 09:40:00,22.01,22.13,21.97,22.04,52400.0,14.1758,14.2531,14.1501,14.1951,52400.0
2005-01-13 09:50:00,22.05,22.05,22.0,22.0,19200.0,14.2016,14.2016,14.1694,14.1694,19200.0
2005-01-13 10:00:00,22.0,22.01,21.91,21.99,50800.0,14.1694,14.1758,14.1114,14.1629,50800.0
2005-01-13 10:10:00,21.99,22.03,21.98,22.0,37700.0,14.1629,14.1887,14.1565,14.1694,37700.0
2005-01-13 10:20:00,22.0,22.02,21.95,21.96,64000.0,14.1694,14.1823,14.1372,14.1436,64000.0
2005-01-13 10:30:00,21.96,21.99,21.93,21.96,93500.0,14.1436,14.1629,14.1243,14.1436,93500.0
2005-01-13 10:40:00,21.96,21.96,21.93,21.93,68200.0,14.1436,14.1436,14.1243,14.1243,68200.0
2005-01-13 10:50:00,21.93,21.96,21.91,21.94,48700.0,14.1243,14.1436,14.1114,14.1307,48700.0
2005-01-13 11:00:00,21.94,21.99,21.93,21.98,46700.0,14.1307,14.1629,14.1243,14.1565,46700.0
2005-01-13 11:10:00,21.99,22.0,21.96,21.99,73700.0,14.1629,14.1694,14.1436,14.1629,73700.0
2005-01-13 11:20:00,21.98,21.99,21.96,21.97,27000.0,14.1565,14.1629,14.1436,14.1501,27000.0
2005-01-13 11:30:00,21.98,21.98,21.88,21.88,62300.0,14.1565,14.1565,14.0921,14.0921,62300.0
2005-01-13 11:40:00,21.89,21.89,21.82,21.88,98900.0,14.0985,14.0985,14.0535,14.0921,98900.0
2005-01-13 11:50:00,21.88,21.9,21.87,21.88,36400.0,14.0921,14.105,14.0857,14.0921,36400.0
2005-01-13 12:00:00,21.88,21.9,21.87,21.88,66400.0,14.0921,14.105,14.0857,14.0921,66400.0
2005-01-13 12:10:00,21.89,21.89,21.83,21.84,23000.0,14.0985,14.0985,14.0599,14.0663,23000.0
2005-01-13 12:20:00,21.84,21.85,21.82,21.84,18800.0,14.0663,14.0728,14.0535,14.0663,18800.0
2005-01-13 12:30:00,21.84,21.87,21.83,21.86,34500.0,14.0663,14.0857,14.0599,14.0792,34500.0
2005-01-13 12:40:00,21.86,21.86,21.82,21.85,19300.0,14.0792,14.0792,14.0535,14.0728,19300.0
2005-01-13 12:50:00,21.85,21.87,21.83,21.83,16400.0,14.0728,14.0857,14.0599,14.0599,16400.0
2005-01-13 13:00:00,21.83,21.83,21.82,21.82,53500.0,14.0599,14.0599,14.0535,14.0535,53500.0
2005-01-13 13:10:00,21.83,21.83,21.82,21.83,111000.0,14.0599,14.0599,14.0535,14.0599,111000.0
2005-01-13 13:20:00,21.83,21.84,21.78,21.78,65600.0,14.0599,14.0663,14.0277,14.0277,65600.0
2005-01-13 13:30:00,21.78,21.81,21.78,21.8,42600.0,14.0277,14.047,14.0277,14.0406,42600.0
2005-01-13 13:40:00,21.8,21.84,21.79,21.83,35100.0,14.0406,14.0663,14.0341,14.0599,35100.0
2005-01-13 13:50:00,21.84,21.93,21.83,21.92,60400.0,14.0663,14.1243,14.0599,14.1179,60400.0
2005-01-13 14:00:00,21.91,21.93,21.88,21.9,32600.0,14.1114,14.1243,14.0921,14.105,32600.0
2005-01-13 14:10:00,21.91,21.91,21.87,21.89,21400.0,14.1114,14.1114,14.0857,14.0985,21400.0
2005-01-13 14:20:00,21.88,21.93,21.88,21.89,41300.0,14.0921,14.1243,14.0921,14.0985,41300.0
2005-01-13 14:30:00,21.89,21.94,21.88,21.94,64100.0,14.0985,14.1307,14.0921,14.1307,64100.0
2005-01-13 14:40:00,21.95,21.95,21.91,21.93,55400.0,14.1372,14.1372,14.1114,14.1243,55400.0
2005-01-13 14:50:00,21.92,21.95,21.84,21.87,52700.0,14.1179,14.1372,14.0663,14.0857,52700.0
2005-01-13 15:00:00,21.86,21.95,21.86,21.86,23100.0,14.0792,14.1372,14.0792,14.0792,23100.0
2005-01-13 15:10:00,21.87,21.89,21.84,21.85,59300.0,14.0857,14.0985,14.0663,14.0728,59300.0
2005-01-13 15:20:00,21.85,21.86,21.75,21.75,97500.0,14.0728,14.0792,14.0084,14.0084,97500.0
2005-01-13 15:30:00,21.75,21.81,21.71,21.76,79100.0,14.0084,14.047,13.9826,14.0148,79100.0
2005-01-13 15:40:00,21.75,21.77,21.67,21.71,109400.0,14.0084,14.0212,13.9568,13.9826,109400.0
2005-01-13 15:50:00,21.72,21.75,21.67,21.7,160400.0,13.989,14.0084,13.9568,13.9762,160400.0
2005-01-14 09:30:00,21.75,21.99,21.74,21.99,93100.0,14.0084,14.1629,14.0019,14.1629,93100.0
2005-01-14 09:40:00,21.97,22.03,21.89,21.93,96900.0,14.1501,14.1887,14.0985,14.1243,96900.0
2005-01-14 09:50:00,21.93,22.0,21.93,21.97,40400.0,14.1243,14.1694,14.1243,14.1501,40400.0
2005-01-14 10:00:00,21.97,21.99,21.91,21.94,63700.0,14.1501,14.1629,14.1114,14.1307,63700.0
2005-01-14 10:10:00,21.94,21.99,21.92,21.97,84600.0,14.1307,14.1629,14.1179,14.1501,84600.0
2005-01-14 10:20:00,21.97,22.02,21.92,22.02,83700.0,14.1501,14.1823,14.1179,14.1823,83700.0
2005-01-14 10:30:00,22.02,22.08,22.0,22.07,85300.0,14.1823,14.2209,14.1694,14.2145,85300.0
2005-01-14 10:40:00,22.08,22.12,22.06,22.07,58700.0,14.2209,14.2467,14.208,14.2145,58700.0
2005-01-14 10:50:00,22.07,22.12,22.03,22.09,20800.0,14.2145,14.2467,14.1887,14.2273,20800.0
2005-01-14 11:00:00,22.09,22.12,22.08,22.11,48300.0,14.2273,14.2467,14.2209,14.2402,48300.0
2005-01-14 11:10:00,22.11,22.12,22.06,22.07,47000.0,14.2402,14.2467,14.208,14.2145,47000.0
2005-01-14 11:20:00,22.07,22.07,22.0,22.04,49800.0,14.2145,14.2145,14.1694,14.1951,49800.0
2005-01-14 11:30:00,22.04,22.04,22.0,22.01,15200.0,14.1951,14.1951,14.1694,14.1758,15200.0
2005-01-14 11:40:00,22.0,22.02,21.99,21.99,19100.0,14.1694,14.1823,14.1629,14.1629,19100.0
2005-01-14 11:50:00,21.99,22.0,21.93,21.98,52700.0,14.1629,14.1694,14.1243,14.1565,52700.0
2005-01-14 12:00:00,21.97,22.02,21.97,22.0,32200.0,14.1501,14.1823,14.1501,14.1694,32200.0
2005-01-14 12:10:00,21.99,22.04,21.98,22.04,24700.0,14.1629,14.1951,14.1565,14.1951,24700.0
2005-01-14 12:20:00,22.04,22.09,22.03,22.09,58200.0,14.1951,14.2273,14.1887,14.2273,58200.0
2005-01-14 12:30:00,22.09,22.14,22.07,22.11,43600.0,14.2273,14.2596,14.2145,14.2402,43600.0
2005-01-14 12:40:00,22.12,22.12,22.08,22.1,19100.0,14.2467,14.2467,14.2209,14.2338,19100.0
2005-01-14 12:50:00,22.11,22.11,22.08,22.08,5100.0,14.2402,14.2402,14.2209,14.2209,5100.0
2005-01-14 13:00:00,22.08,22.1,22.04,22.1,33100.0,14.2209,14.2338,14.1951,14.2338,33100.0
2005-01-14 13:10:00,22.09,22.1,22.03,22.06,25000.0,14.2273,14.2338,14.1887,14.208,25000.0
2005-01-14 13:20:00,22.05,22.08,22.05,22.07,17700.0,14.2016,14.2209,14.2016,14.2145,17700.0
2005-01-14 13:30:00,22.07,22.09,22.06,22.08,9800.0,14.2145,14.2273,14.208,14.2209,9800.0
2005-01-14 13:40:00,22.09,22.1,22.06,22.08,14200.0,14.2273,14.2338,14.208,14.2209,14200.0
2005-01-14 13:50:00,22.07,22.08,22.05,22.07,17100.0,14.2145,14.2209,14.2016,14.2145,17100.0
2005-01-14 14:00:00,22.07,22.08,22.05,22.06,48800.0,14.2145,14.2209,14.2016,14.208,48800.0
2005-01-14 14:10:00,22.06,22.07,22.01,22.07,22700.0,14.208,14.2145,14.1758,14.2145,22700.0
2005-01-14 14:20:00,22.06,22.08,22.04,22.05,32600.0,14.208,14.2209,14.1951,14.2016,32600.0
2005-01-14 14:30:00,22.05,22.07,22.02,22.05,25800.0,14.2016,14.2145,14.1823,14.2016,25800.0
2005-01-14 14:40:00,22.05,22.07,22.02,22.06,34200.0,14.2016,14.2145,14.1823,14.208,34200.0
2005-01-14 14:50:00,22.06,22.09,22.06,22.06,78200.0,14.208,14.2273,14.208,14.208,78200.0
2005-01-14 15:00:00,22.07,22.07,22.01,22.04,31100.0,14.2145,14.2145,14.1758,14.1951,31100.0
2005-01-14 15:10:00,22.04,22.04,22.01,22.02,35600.0,14.1951,14.1951,14.1758,14.1823,35600.0
2005-01-14 15:20:00,22.02,22.07,22.01,22.07,50000.0,14.1823,14.2145,14.1758,14.2145,50000.0
2005-01-14 15:30:00,22.07,22.1,22.06,22.08,102000.0,14.2145,14.2338,14.208,14.2209,102000.0
2005-01-14 15:40:00,22.09,22.11,22.05,22.07,114700.0,14.2273,14.2402,14.2016,14.2145,114700.0
2005-01-14 15:50:00,22.07,22.07,22.0,22.05,132800.0,14.2145,14.2145,14.1694,14.2016,132800.0
2005-01-18 09:30:00,21.91,21.92,21.7,21.91,134500.0,14.1114,14.1179,13.9762,14.1114,134500.0
2005-01-18 09:40:00,21.93,22.01,21.91,21.92,93200.0,14.1243,14.1758,14.1114,14.1179,93200.0
2005-01-18 09:50:00,21.91,22.09,21.9,22.09,102600.0,14.1114,14.2273,14.105,14.2273,102600.0
2005-01-18 10:00:00,22.1,22.12,22.0,22.0,45900.0,14.2338,14.2467,14.1694,14.1694,45900.0
2005-01-18 10:10:00,22.0,22.03,21.97,22.01,49800.0,14.1694,14.1887,14.1501,14.1758,49800.0
2005-01-18 10:20:00,22.01,22.2,22.0,22.18,49000.0,14.1758,14.2982,14.1694,14.2853,49000.0
2005-01-18 10:30:00,22.19,22.3,22.17,22.23,89700.0,14.2918,14.3626,14.2789,14.3175,89700.0
2005-01-18 10:40:00,22.23,22.38,22.23,22.29,107700.0,14.3175,14.4141,14.3175,14.3562,107700.0
2005-01-18 10:50:00,22.29,22.29,22.21,22.22,66800.0,14.3562,14.3562,14.3046,14.3111,66800.0
2005-01-18 11:00:00,22.22,22.23,22.18,22.18,83000.0,14.3111,14.3175,14.2853,14.2853,83000.0
2005-01-18 11:10:00,22.19,22.19,22.16,22.17,34400.0,14.2918,14.2918,14.2724,14.2789,34400.0
2005-01-18 11:20:00,22.17,22.19,22.13,22.14,113700.0,14.2789,14.2918,14.2531,14.2596,113700.0
2005-01-18 11:30:00,22.15,22.2,22.14,22.19,68400.0,14.266,14.2982,14.2596,14.2918,68400.0
2005-01-18 11:40:00,22.19,22.21,22.17,22.19,81900.0,14.2918,14.3046,14.2789,14.2918,81900.0
2005-01-18 11:50:00,22.19,22.19,22.11,22.18,56500.0,14.2918,14.2918,14.2402,14.2853,56500.0
2005-01-18 12:00:00,22.17,22.24,22.17,22.23,44000.0,14.2789,14.324,14.2789,14.3175,44000.0
2005-01-18 12:10:00,22.22,22.26,22.2,22.25,234500.0,14.3111,14.3368,14.2982,14.3304,234500.0
2005-01-18 12:20:00,22.25,22.27,22.21,22.24,19000.0,14.3304,14.3433,14.3046,14.324,19000.0
2005-01-18 12:30:00,22.25,22.26,22.2,22.2,22700.0,14.3304,14.3368,14.2982,14.2982,22700.0
2005-01-18 12:40:00,22.21,22.23,22.16,22.21,73600.0,14.3046,14.3175,14.2724,14.3046,73600.0
2005-01-18 12:50:00,22.21,22.22,22.19,22.19,15600.0,14.3046,14.3111,14.2918,14.2918,15600.0
2005-01-18 13:00:00,22.2,22.23,22.2,22.22,17400.0,14.2982,14.3175,14.2982,14.3111,17400.0
2005-01-18 13:10:00,22.23,22.24,22.21,22.23,13800.0,14.3175,14.324,14.3046,14.3175,13800.0
2005-01-18 13:20:00,22.23,22.23,22.21,22.23,11300.0,14.3175,14.3175,14.3046,14.3175,11300.0
2005-01-18 13:30:00,22.23,22.27,22.22,22.27,22500.0,14.3175,14.3433,14.3111,14.3433,22500.0
2005-01-18 13:40:00,22.27,22.35,22.26,22.32,29000.0,14.3433,14.3948,14.3368,14.3755,29000.0
2005-01-18 13:50:00,22.32,22.42,22.3,22.42,79100.0,14.3755,14.4399,14.3626,14.4399,79100.0
2005-01-18 14:00:00,22.42,22.47,22.4,22.44,35600.0,14.4399,14.4721,14.427,14.4528,35600.0
2005-01-18 14:10:00,22.43,22.47,22.38,22.41,40900.0,14.4463,14.4721,14.4141,14.4334,40900.0
2005-01-18 14:20:00,22.4,22.43,22.4,22.42,40900.0,14.427,14.4463,14.427,14.4399,40900.0
2005-01-18 14:30:00,22.42,22.49,22.42,22.44,61200.0,14.4399,14.485,14.4399,14.4528,61200.0
2005-01-18 14:40:00,22.43,22.48,22.43,22.47,40100.0,14.4463,14.4785,14.4463,14.4721,40100.0
2005-01-18 14:50:00,22.47,22.47,22.41,22.41,34400.0,14.4721,14.4721,14.4334,14.4334,34400.0
2005-01-18 15:00:00,22.41,22.47,22.4,22.43,37600.0,14.4334,14.4721,14.427,14.4463,37600.0
2005-01-18 15:10:00,22.43,22.46,22.42,22.43,59500.0,14.4463,14.4657,14.4399,14.4463,59500.0
2005-01-18 15:20:00,22.43,22.47,22.38,22.41,53200.0,14.4463,14.4721,14.4141,14.4334,53200.0
2005-01-18 15:30:00,22.41,22.45,22.4,22.43,31300.0,14.4334,14.4592,14.427,14.4463,31300.0
2005-01-18 15:40:00,22.44,22.48,22.42,22.46,52900.0,14.4528,14.4785,14.4399,14.4657,52900.0
2005-01-18 15:50:00,22.47,22.5,22.42,22.42,96400.0,14.4721,14.4914,14.4399,14.4399,96400.0
2005-01-19 09:30:00,22.35,22.43,22.28,22.42,105000.0,14.3948,14.4463,14.3497,14.4399,105000.0
2005-01-19 09:40:00,22.42,22.5,22.42,22.48,55300.0,14.4399,14.4914,14.4399,14.4785,55300.0
2005-01-19 09:50:00,22.49,22.49,22.36,22.4,45500.0,14.485,14.485,14.4012,14.427,45500.0
2005-01-19 10:00:00,22.4,22.45,22.3,22.3,61100.0,14.427,14.4592,14.3626,14.3626,61100.0
2005-01-19 10:10:00,22.3,22.3,22.22,22.25,34200.0,14.3626,14.3626,14.3111,14.3304,34200.0
2005-01-19 10:20:00,22.24,22.29,22.21,22.24,68300.0,14.324,14.3562,14.3046,14.324,68300.0
2005-01-19 10:30:00,22.25,22.25,22.2,22.25,60400.0,14.3304,14.3304,14.2982,14.3304,60400.0
2005-01-19 10:40:00,22.25,22.3,22.23,22.24,118100.0,14.3304,14.3626,14.3175,14.324,118100.0
2005-01-19 10:50:00,22.24,22.3,22.24,22.28,73800.0,14.324,14.3626,14.324,14.3497,73800.0
2005-01-19 11:00:00,22.29,22.31,22.26,22.28,56100.0,14.3562,14.369,14.3368,14.3497,56100.0
2005-01-19 11:10:00,22.29,22.29,22.24,22.26,55800.0,14.3562,14.3562,14.324,14.3368,55800.0
2005-01-19 11:20:00,22.26,22.31,22.25,22.3,77600.0,14.3368,14.369,14.3304,14.3626,77600.0
2005-01-19 11:30:00,22.31,22.35,22.3,22.31,64300.0,14.369,14.3948,14.3626,14.369,64300.0
2005-01-19 11:40:00,22.3,22.31,22.27,22.28,75000.0,14.3626,14.369,14.3433,14.3497,75000.0
2005-01-19 11:50:00,22.28,22.28,22.26,22.26,16000.0,14.3497,14.3497,14.3368,14.3368,16000.0
2005-01-19 12:00:00,22.26,22.28,22.23,22.27,36000.0,14.3368,14.3497,14.3175,14.3433,36000.0
2005-01-19 12:10:00,22.27,22.31,22.27,22.31,39600.0,14.3433,14.369,14.3433,14.369,39600.0
2005-01-19 12:20:00,22.32,22.34,22.28,22.33,33500.0,14.3755,14.3884,14.3497,14.3819,33500.0
2005-01-19 12:30:00,22.33,22.33,22.29,22.3,60500.0,14.3819,14.3819,14.3562,14.3626,60500.0
2005-01-19 12:40:00,22.3,22.3,22.27,22.3,50000.0,14.3626,14.3626,14.3433,14.3626,50000.0
2005-01-19 12:50:00,22.3,22.31,22.29,22.31,17900.0,14.3626,14.369,14.3562,14.369,17900.0
2005-01-19 13:00:00,22.3,22.31,22.29,22.29,31500.0,14.3626,14.369,14.3562,14.3562,31500.0
2005-01-19 13:10:00,22.3,22.32,22.28,22.32,36200.0,14.3626,14.3755,14.3497,14.3755,36200.0
2005-01-19 13:20:00,22.34,22.34,22.29,22.3,35700.0,14.3884,14.3884,14.3562,14.3626,35700.0
2005-01-19 13:30:00,22.29,22.31,22.28,22.3,34900.0,14.3562,14.369,14.3497,14.3626,34900.0
2005-01-19 13:40:00,22.31,22.31,22.27,22.27,29300.0,14.369,14.369,14.3433,14.3433,29300.0
2005-01-19 13:50:00,22.28,22.3,22.25,22.27,25400.0,14.3497,14.3626,14.3304,14.3433,25400.0
2005-01-19 14:00:00,22.27,22.3,22.25,22.26,79400.0,14.3433,14.3626,14.3304,14.3368,79400.0
2005-01-19 14:10:00,22.26,22.3,22.25,22.26,21300.0,14.3368,14.3626,14.3304,14.3368,21300.0
2005-01-19 14:20:00,22.27,22.29,22.21,22.24,26600.0,14.3433,14.3562,14.3046,14.324,26600.0
2005-01-19 14:30:00,22.24,22.27,22.24,22.26,138600.0,14.324,14.3433,14.324,14.3368,138600.0
2005-01-19 14:40:00,22.26,22.3,22.25,22.26,73000.0,14.3368,14.3626,14.3304,14.3368,73000.0
2005-01-19 14:50:00,22.27,22.31,22.26,22.3,71200.0,14.3433,14.369,14.3368,14.3626,71200.0
2005-01-19 15:00:00,22.29,22.31,22.22,22.22,45200.0,14.3562,14.369,14.3111,14.3111,45200.0
2005-01-19 15:10:00,22.22,22.23,22.15,22.15,133600.0,14.3111,14.3175,14.266,14.266,133600.0
2005-01-19 15:20:00,22.14,22.15,22.03,22.08,133500.0,14.2596,14.266,14.1887,14.2209,133500.0
2005-01-19 15:30:00,22.08,22.08,22.02,22.02,109500.0,14.2209,14.2209,14.1823,14.1823,109500.0
2005-01-19 15:40:00,22.02,22.09,22.02,22.05,77000.0,14.1823,14.2273,14.1823,14.2016,77000.0
2005-01-19 15:50:00,22.05,22.09,22.05,22.06,118400.0,14.2016,14.2273,14.2016,14.208,118400.0
2005-01-20 09:30:00,22.06,22.23,22.05,22.15,98800.0,14.208,14.3175,14.2016,14.266,98800.0
2005-01-20 09:40:00,22.14,22.3,22.14,22.3,88400.0,14.2596,14.3626,14.2596,14.3626,88400.0
2005-01-20 09:50:00,22.3,22.31,22.14,22.28,304100.0,14.3626,14.369,14.2596,14.3497,304100.0
2005-01-20 10:00:00,22.3,22.46,22.24,22.46,70200.0,14.3626,14.4657,14.324,14.4657,70200.0
2005-01-20 10:10:00,22.45,22.56,22.4,22.52,70800.0,14.4592,14.5301,14.427,14.5043,70800.0
2005-01-20 10:20:00,22.51,22.53,22.47,22.48,149100.0,14.4979,14.5107,14.4721,14.4785,149100.0
2005-01-20 10:30:00,22.48,22.51,22.44,22.46,78100.0,14.4785,14.4979,14.4528,14.4657,78100.0
2005-01-20 10:40:00,22.46,22.47,22.34,22.34,38800.0,14.4657,14.4721,14.3884,14.3884,38800.0
2005-01-20 10:50:00,22.35,22.43,22.35,22.37,21900.0,14.3948,14.4463,14.3948,14.4077,21900.0
2005-01-20 11:00:00,22.39,22.46,22.39,22.44,100400.0,14.4206,14.4657,14.4206,14.4528,100400.0
2005-01-20 11:10:00,22.44,22.44,22.38,22.43,49800.0,14.4528,14.4528,14.4141,14.4463,49800.0
2005-01-20 11:20:00,22.39,22.45,22.34,22.44,27300.0,14.4206,14.4592,14.3884,14.4528,27300.0
2005-01-20 11:30:00,22.44,22.44,22.42,22.42,18700.0,14.4528,14.4528,14.4399,14.4399,18700.0
2005-01-20 11:40:00,22.42,22.46,22.42,22.46,32700.0,14.4399,14.4657,14.4399,14.4657,32700.0
2005-01-20 11:50:00,22.45,22.46,22.39,22.43,34600.0,14.4592,14.4657,14.4206,14.4463,34600.0
2005-01-20 12:00:00,22.44,22.47,22.43,22.44,86900.0,14.4528,14.4721,14.4463,14.4528,86900.0
2005-01-20 12:10:00,22.44,22.45,22.41,22.41,26700.0,14.4528,14.4592,14.4334,14.4334,26700.0
2005-01-20 12:20:00,22.43,22.45,22.42,22.45,39700.0,14.4463,14.4592,14.4399,14.4592,39700.0
2005-01-20 12:30:00,22.45,22.47,22.43,22.47,65900.0,14.4592,14.4721,14.4463,14.4721,65900.0
2005-01-20 12:40:00,22.48,22.48,22.44,22.46,177000.0,14.4785,14.4785,14.4528,14.4657,177000.0
2005-01-20 12:50:00,22.46,22.47,22.36,22.37,28000.0,14.4657,14.4721,14.4012,14.4077,28000.0
2005-01-20 13:00:00,22.37,22.42,22.37,22.41,41400.0,14.4077,14.4399,14.4077,14.4334,41400.0
2005-01-20 13:10:00,22.41,22.41,22.33,22.33,84300.0,14.4334,14.4334,14.3819,14.3819,84300.0
2005-01-20 13:20:00,22.33,22.37,22.31,22.37,46900.0,14.3819,14.4077,14.369,14.4077,46900.0
2005-01-20 13:30:00,22.37,22.38,22.33,22.38,38300.0,14.4077,14.4141,14.3819,14.4141,38300.0
2005-01-20 13:40:00,22.38,22.4,22.37,22.38,59300.0,14.4141,14.427,14.4077,14.4141,59300.0
2005-01-20 13:50:00,22.38,22.4,22.38,22.4,102200.0,14.4141,14.427,14.4141,14.427,102200.0
2005-01-20 14:00:00,22.4,22.42,22.36,22.39,39800.0,14.427,14.4399,14.4012,14.4206,39800.0
2005-01-20 14:10:00,22.38,22.48,22.38,22.45,54100.0,14.4141,14.4785,14.4141,14.4592,54100.0
2005-01-20 14:20:00,22.45,22.46,22.38,22.38,121600.0,14.4592,14.4657,14.4141,14.4141,121600.0
2005-01-20 14:30:00,22.3,22.36,22.28,22.3,212200.0,14.3626,14.4012,14.3497,14.3626,212200.0
2005-01-20 14:40:00,22.29,22.29,22.15,22.22,162200.0,14.3562,14.3562,14.266,14.3111,162200.0
2005-01-20 14:50:00,22.25,22.3,22.22,22.26,140500.0,14.3304,14.3626,14.3111,14.3368,140500.0
2005-01-20 15:00:00,22.26,22.26,22.15,22.15,38500.0,14.3368,14.3368,14.266,14.266,38500.0
2005-01-20 15:10:00,22.15,22.25,22.12,22.25,358800.0,14.266,14.3304,14.2467,14.3304,358800.0
2005-01-20 15:20:00,22.25,22.27,22.15,22.16,136500.0,14.3304,14.3433,14.266,14.2724,136500.0
2005-01-20 15:30:00,22.16,22.24,22.07,22.11,117300.0,14.2724,14.324,14.2145,14.2402,117300.0
2005-01-20 15:40:00,22.11,22.13,22.1,22.1,105800.0,14.2402,14.2531,14.2338,14.2338,105800.0
2005-01-20 15:50:00,22.1,22.21,22.1,22.21,224700.0,14.2338,14.3046,14.2338,14.3046,224700.0
2005-01-21 09:30:00,22.25,22.25,22.15,22.24,163600.0,14.3304,14.3304,14.266,14.324,163600.0
2005-01-21 09:40:00,22.24,22.24,22.12,22.22,71600.0,14.324,14.324,14.2467,14.3111,71600.0
2005-01-21 09:50:00,22.22,22.23,22.13,22.18,68500.0,14.3111,14.3175,14.2531,14.2853,68500.0
2005-01-21 10:00:00,22.19,22.25,22.18,22.24,118400.0,14.2918,14.3304,14.2853,14.324,118400.0
2005-01-21 10:10:00,22.24,22.25,22.2,22.21,54000.0,14.324,14.3304,14.2982,14.3046,54000.0
2005-01-21 10:20:00,22.2,22.26,22.2,22.24,41300.0,14.2982,14.3368,14.2982,14.324,41300.0
2005-01-21 10:30:00,22.24,22.25,22.2,22.2,40200.0,14.324,14.3304,14.2982,14.2982,40200.0
2005-01-21 10:40:00,22.21,22.26,22.21,22.24,131300.0,14.3046,14.3368,14.3046,14.324,131300.0
2005-01-21 10:50:00,22.24,22.24,22.2,22.22,33000.0,14.324,14.324,14.2982,14.3111,33000.0
2005-01-21 11:00:00,22.22,22.22,22.15,22.16,35400.0,14.3111,14.3111,14.266,14.2724,35400.0
2005-01-21 11:10:00,22.16,22.22,22.15,22.19,47400.0,14.2724,14.3111,14.266,14.2918,47400.0
2005-01-21 11:20:00,22.19,22.24,22.17,22.22,43300.0,14.2918,14.324,14.2789,14.3111,43300.0
2005-01-21 11:30:00,22.22,22.24,22.17,22.22,54800.0,14.3111,14.324,14.2789,14.3111,54800.0
2005-01-21 11:40:00,22.21,22.23,22.18,22.19,40900.0,14.3046,14.3175,14.2853,14.2918,40900.0
2005-01-21 11:50:00,22.19,22.2,22.13,22.13,16300.0,14.2918,14.2982,14.2531,14.2531,16300.0
2005-01-21 12:00:00,22.13,22.14,22.05,22.08,182000.0,14.2531,14.2596,14.2016,14.2209,182000.0
2005-01-21 12:10:00,22.08,22.11,22.05,22.09,140200.0,14.2209,14.2402,14.2016,14.2273,140200.0
2005-01-21 12:20:00,22.07,22.07,21.96,21.98,166500.0,14.2145,14.2145,14.1436,14.1565,166500.0
2005-01-21 12:30:00,21.98,21.98,21.93,21.95,43800.0,14.1565,14.1565,14.1243,14.1372,43800.0
2005-01-21 12:40:00,21.96,21.97,21.87,21.88,120200.0,14.1436,14.1501,14.0857,14.0921,120200.0
2005-01-21 12:50:00,21.88,21.89,21.81,21.84,157100.0,14.0921,14.0985,14.047,14.0663,157100.0
2005-01-21 13:00:00,21.85,21.87,21.82,21.83,26600.0,14.0728,14.0857,14.0535,14.0599,26600.0
2005-01-21 13:10:00,21.83,21.93,21.83,21.86,25700.0,14.0599,14.1243,14.0599,14.0792,25700.0
2005-01-21 13:20:00,21.86,21.86,21.8,21.81,69000.0,14.0792,14.0792,14.0406,14.047,69000.0
2005-01-21 13:30:00,21.82,21.82,21.75,21.75,68900.0,14.0535,14.0535,14.0084,14.0084,68900.0
2005-01-21 13:40:00,21.75,21.78,21.72,21.77,62200.0,14.0084,14.0277,13.989,14.0212,62200.0
2005-01-21 13:50:00,21.77,21.78,21.74,21.77,86000.0,14.0212,14.0277,14.0019,14.0212,86000.0
2005-01-21 14:00:00,21.78,21.88,21.77,21.85,59200.0,14.0277,14.0921,14.0212,14.0728,59200.0
2005-01-21 14:10:00,21.85,21.85,21.8,21.81,54000.0,14.0728,14.0728,14.0406,14.047,54000.0
2005-01-21 14:20:00,21.81,21.9,21.81,21.87,81100.0,14.047,14.105,14.047,14.0857,81100.0
2005-01-21 14:30:00,21.87,21.93,21.87,21.91,104300.0,14.0857,14.1243,14.0857,14.1114,104300.0
2005-01-21 14:40:00,21.91,21.91,21.85,21.85,28900.0,14.1114,14.1114,14.0728,14.0728,28900.0
2005-01-21 14:50:00,21.85,21.87,21.83,21.85,347500.0,14.0728,14.0857,14.0599,14.0728,347500.0
2005-01-21 15:00:00,21.85,21.9,21.85,21.88,36700.0,14.0728,14.105,14.0728,14.0921,36700.0
2005-01-21 15:10:00,21.87,21.88,21.82,21.84,69400.0,14.0857,14.0921,14.0535,14.0663,69400.0
2005-01-21 15:20:00,21.84,21.91,21.84,21.9,59800.0,14.0663,14.1114,14.0663,14.105,59800.0
2005-01-21 15:30:00,21.89,21.9,21.87,21.87,48600.0,14.0985,14.105,14.0857,14.0857,48600.0
2005-01-21 15:40:00,21.87,21.87,21.82,21.82,49000.0,14.0857,14.0857,14.0535,14.0535,49000.0
2005-01-21 15:50:00,21.82,21.83,21.79,21.83,176700.0,14.0535,14.0599,14.0341,14.0599,176700.0
2005-01-24 09:30:00,21.82,21.86,21.72,21.78,76000.0,14.0535,14.0792,13.989,14.0277,76000.0
2005-01-24 09:40:00,21.78,21.8,21.65,21.76,44500.0,14.0277,14.0406,13.944,14.0148,44500.0
2005-01-24 09:50:00,21.75,21.76,21.62,21.63,60900.0,14.0084,14.0148,13.9246,13.9311,60900.0
2005-01-24 10:00:00,21.63,21.64,21.53,21.55,207400.0,13.9311,13.9375,13.8667,13.8796,207400.0
2005-01-24 10:10:00,21.55,21.64,21.55,21.6,141400.0,13.8796,13.9375,13.8796,13.9118,141400.0
2005-01-24 10:20:00,21.61,21.73,21.6,21.69,235100.0,13.9182,13.9955,13.9118,13.9697,235100.0
2005-01-24 10:30:00,21.7,21.76,21.66,21.67,152200.0,13.9762,14.0148,13.9504,13.9568,152200.0
2005-01-24 10:40:00,21.67,21.74,21.67,21.74,33800.0,13.9568,14.0019,13.9568,14.0019,33800.0
2005-01-24 10:50:00,21.74,21.75,21.67,21.71,51700.0,14.0019,14.0084,13.9568,13.9826,51700.0
2005-01-24 11:00:00,21.71,21.76,21.71,21.74,82800.0,13.9826,14.0148,13.9826,14.0019,82800.0
2005-01-24 11:10:00,21.74,21.77,21.72,21.77,53100.0,14.0019,14.0212,13.989,14.0212,53100.0
2005-01-24 11:20:00,21.77,21.82,21.77,21.78,67200.0,14.0212,14.0535,14.0212,14.0277,67200.0
2005-01-24 11:30:00,21.78,21.81,21.76,21.78,71400.0,14.0277,14.047,14.0148,14.0277,71400.0
2005-01-24 11:40:00,21.77,21.78,21.75,21.75,105500.0,14.0212,14.0277,14.0084,14.0084,105500.0
2005-01-24 11:50:00,21.75,21.77,21.7,21.72,191200.0,14.0084,14.0212,13.9762,13.989,191200.0
2005-01-24 12:00:00,21.73,21.77,21.7,21.73,70500.0,13.9955,14.0212,13.9762,13.9955,70500.0
2005-01-24 12:10:00,21.73,21.73,21.69,21.69,133600.0,13.9955,13.9955,13.9697,13.9697,133600.0
2005-01-24 12:20:00,21.69,21.7,21.65,21.66,20300.0,13.9697,13.9762,13.944,13.9504,20300.0
2005-01-24 12:30:00,21.66,21.68,21.65,21.65,114400.0,13.9504,13.9633,13.944,13.944,114400.0
2005-01-24 12:40:00,21.66,21.68,21.65,21.68,17800.0,13.9504,13.9633,13.944,13.9633,17800.0
2005-01-24 12:50:00,21.67,21.68,21.65,21.65,13500.0,13.9568,13.9633,13.944,13.944,13500.0
2005-01-24 13:00:00,21.65,21.69,21.65,21.67,41000.0,13.944,13.9697,13.944,13.9568,41000.0
2005-01-24 13:10:00,21.66,21.68,21.65,21.68,29000.0,13.9504,13.9633,13.944,13.9633,29000.0
2005-01-24 13:20:00,21.69,21.69,21.67,21.69,57500.0,13.9697,13.9697,13.9568,13.9697,57500.0
2005-01-24 13:30:00,21.69,21.72,21.68,21.71,151900.0,13.9697,13.989,13.9633,13.9826,151900.0
2005-01-24 13:40:00,21.7,21.71,21.67,21.7,23400.0,13.9762,13.9826,13.9568,13.9762,23400.0
2005-01-24 13:50:00,21.7,21.71,21.67,21.69,33600.0,13.9762,13.9826,13.9568,13.9697,33600.0
2005-01-24 14:00:00,21.68,21.7,21.67,21.69,63100.0,13.9633,13.9762,13.9568,13.9697,63100.0
2005-01-24 14:10:00,21.69,21.7,21.68,21.69,32900.0,13.9697,13.9762,13.9633,13.9697,32900.0
2005-01-24 14:20:00,21.68,21.7,21.65,21.65,41800.0,13.9633,13.9762,13.944,13.944,41800.0
2005-01-24 14:30:00,21.66,21.67,21.6,21.65,121900.0,13.9504,13.9568,13.9118,13.944,121900.0
2005-01-24 14:40:00,21.63,21.67,21.62,21.64,48300.0,13.9311,13.9568,13.9246,13.9375,48300.0
2005-01-24 14:50:00,21.62,21.65,21.52,21.56,67000.0,13.9246,13.944,13.8602,13.886,67000.0
2005-01-24 15:00:00,21.56,21.6,21.55,21.59,138600.0,13.886,13.9118,13.8796,13.9053,138600.0
2005-01-24 15:10:00,21.59,21.61,21.57,21.59,52800.0,13.9053,13.9182,13.8924,13.9053,52800.0
2005-01-24 15:20:00,21.59,21.59,21.57,21.58,32100.0,13.9053,13.9053,13.8924,13.8989,32100.0
2005-01-24 15:30:00,21.57,21.58,21.53,21.55,130200.0,13.8924,13.8989,13.8667,13.8796,130200.0
2005-01-24 15:40:00,21.55,21.56,21.45,21.53,232400.0,13.8796,13.886,13.8151,13.8667,232400.0
2005-01-24 15:50:00,21.53,21.53,21.43,21.44,197900.0,13.8667,13.8667,13.8023,13.8087,197900.0
2005-01-25 09:30:00,21.51,21.82,21.45,21.7,62400.0,13.8538,14.0535,13.8151,13.9762,62400.0
2005-01-25 09:40:00,21.7,21.79,21.65,21.79,73300.0,13.9762,14.0341,13.944,14.0341,73300.0
2005-01-25 09:50:00,21.79,21.9,21.77,21.85,94900.0,14.0341,14.105,14.0212,14.0728,94900.0
2005-01-25 10:00:00,21.85,21.91,21.8,21.9,93700.0,14.0728,14.1114,14.0406,14.105,93700.0
2005-01-25 10:10:00,21.89,21.9,21.86,21.86,65100.0,14.0985,14.105,14.0792,14.0792,65100.0
2005-01-25 10:20:00,21.87,21.93,21.82,21.93,42900.0,14.0857,14.1243,14.0535,14.1243,42900.0
2005-01-25 10:30:00,21.93,21.95,21.87,21.9,45700.0,14.1243,14.1372,14.0857,14.105,45700.0
2005-01-25 10:40:00,21.91,21.91,21.87,21.87,35100.0,14.1114,14.1114,14.0857,14.0857,35100.0
2005-01-25 10:50:00,21.89,21.91,21.84,21.86,39200.0,14.0985,14.1114,14.0663,14.0792,39200.0
2005-01-25 11:00:00,21.86,21.95,21.86,21.94,74100.0,14.0792,14.1372,14.0792,14.1307,74100.0
2005-01-25 11:10:00,21.95,21.99,21.94,21.97,44800.0,14.1372,14.1629,14.1307,14.1501,44800.0
2005-01-25 11:20:00,21.97,21.99,21.92,21.99,34900.0,14.1501,14.1629,14.1179,14.1629,34900.0
2005-01-25 11:30:00,21.99,21.99,21.94,21.97,17100.0,14.1629,14.1629,14.1307,14.1501,17100.0
2005-01-25 11:40:00,21.96,21.97,21.93,21.94,33800.0,14.1436,14.1501,14.1243,14.1307,33800.0
2005-01-25 11:50:00,21.94,21.95,21.85,21.87,42800.0,14.1307,14.1372,14.0728,14.0857,42800.0
2005-01-25 12:00:00,21.87,21.87,21.79,21.87,24900.0,14.0857,14.0857,14.0341,14.0857,24900.0
2005-01-25 12:10:00,21.85,21.86,21.81,21.85,33000.0,14.0728,14.0792,14.047,14.0728,33000.0
2005-01-25 12:20:00,21.85,21.88,21.84,21.86,34000.0,14.0728,14.0921,14.0663,14.0792,34000.0
2005-01-25 12:30:00,21.86,21.88,21.84,21.87,22300.0,14.0792,14.0921,14.0663,14.0857,22300.0
2005-01-25 12:40:00,21.88,21.92,21.86,21.89,25200.0,14.0921,14.1179,14.0792,14.0985,25200.0
2005-01-25 12:50:00,21.89,21.89,21.83,21.83,34400.0,14.0985,14.0985,14.0599,14.0599,34400.0
2005-01-25 13:00:00,21.84,21.91,21.84,21.9,83800.0,14.0663,14.1114,14.0663,14.105,83800.0
2005-01-25 13:10:00,21.91,21.96,21.91,21.94,74700.0,14.1114,14.1436,14.1114,14.1307,74700.0
2005-01-25 13:20:00,21.93,21.98,21.93,21.98,43500.0,14.1243,14.1565,14.1243,14.1565,43500.0
2005-01-25 13:30:00,21.98,22.0,21.97,21.98,100900.0,14.1565,14.1694,14.1501,14.1565,100900.0
2005-01-25 13:40:00,21.98,21.99,21.95,21.97,28100.0,14.1565,14.1629,14.1372,14.1501,28100.0
2005-01-25 13:50:00,21.96,21.97,21.93,21.95,18400.0,14.1436,14.1501,14.1243,14.1372,18400.0
2005-01-25 14:00:00,21.95,21.95,21.91,21.94,47500.0,14.1372,14.1372,14.1114,14.1307,47500.0
2005-01-25 14:10:00,21.93,21.94,21.92,21.92,12300.0,14.1243,14.1307,14.1179,14.1179,12300.0
2005-01-25 14:20:00,21.92,21.93,21.85,21.85,82900.0,14.1179,14.1243,14.0728,14.0728,82900.0
2005-01-25 14:30:00,21.84,21.85,21.8,21.82,81300.0,14.0663,14.0728,14.0406,14.0535,81300.0
2005-01-25 14:40:00,21.83,21.87,21.83,21.86,27700.0,14.0599,14.0857,14.0599,14.0792,27700.0
2005-01-25 14:50:00,21.86,21.89,21.85,21.89,40200.0,14.0792,14.0985,14.0728,14.0985,40200.0
2005-01-25 15:00:00,21.89,21.9,21.86,21.88,66400.0,14.0985,14.105,14.0792,14.0921,66400.0
2005-01-25 15:10:00,21.88,21.9,21.86,21.86,83100.0,14.0921,14.105,14.0792,14.0792,83100.0
2005-01-25 15:20:00,21.86,21.86,21.79,21.8,43300.0,14.0792,14.0792,14.0341,14.0406,43300.0
2005-01-25 15:30:00,21.79,21.82,21.78,21.8,46300.0,14.0341,14.0535,14.0277,14.0406,46300.0
2005-01-25 15:40:00,21.8,21.85,21.8,21.85,95000.0,14.0406,14.0728,14.0406,14.0728,95000.0
2005-01-25 15:50:00,21.85,21.85,21.8,21.81,123300.0,14.0728,14.0728,14.0406,14.047,123300.0
2005-01-26 09:30:00,21.91,22.0,21.85,22.0,53400.0,14.1114,14.1694,14.0728,14.1694,53400.0
2005-01-26 09:40:00,22.0,22.07,21.91,21.99,65700.0,14.1694,14.2145,14.1114,14.1629,65700.0
2005-01-26 09:50:00,21.96,21.99,21.95,21.97,23000.0,14.1436,14.1629,14.1372,14.1501,23000.0
2005-01-26 10:00:00,21.99,22.04,21.99,22.02,38300.0,14.1629,14.1951,14.1629,14.1823,38300.0
2005-01-26 10:10:00,22.02,22.02,21.96,21.96,67600.0,14.1823,14.1823,14.1436,14.1436,67600.0
2005-01-26 10:20:00,21.97,22.0,21.96,21.98,22300.0,14.1501,14.1694,14.1436,14.1565,22300.0
2005-01-26 10:30:00,21.98,22.0,21.96,21.99,32700.0,14.1565,14.1694,14.1436,14.1629,32700.0
2005-01-26 10:40:00,22.0,22.01,21.98,21.99,63600.0,14.1694,14.1758,14.1565,14.1629,63600.0
2005-01-26 10:50:00,22.0,22.05,21.99,22.0,39300.0,14.1694,14.2016,14.1629,14.1694,39300.0
2005-01-26 11:00:00,22.0,22.02,21.99,22.0,146400.0,14.1694,14.1823,14.1629,14.1694,146400.0
2005-01-26 11:10:00,22.0,22.0,21.97,21.98,10900.0,14.1694,14.1694,14.1501,14.1565,10900.0
2005-01-26 11:20:00,21.97,21.98,21.9,21.94,32300.0,14.1501,14.1565,14.105,14.1307,32300.0
2005-01-26 11:30:00,21.92,21.93,21.83,21.86,45600.0,14.1179,14.1243,14.0599,14.0792,45600.0
2005-01-26 11:40:00,21.88,21.88,21.82,21.85,30700.0,14.0921,14.0921,14.0535,14.0728,30700.0
2005-01-26 11:50:00,21.86,21.93,21.83,21.87,31100.0,14.0792,14.1243,14.0599,14.0857,31100.0
2005-01-26 12:00:00,21.86,21.89,21.85,21.86,19700.0,14.0792,14.0985,14.0728,14.0792,19700.0
2005-01-26 12:10:00,21.86,21.87,21.86,21.87,12100.0,14.0792,14.0857,14.0792,14.0857,12100.0
2005-01-26 12:20:00,21.87,21.88,21.85,21.85,17600.0,14.0857,14.0921,14.0728,14.0728,17600.0
2005-01-26 12:30:00,21.86,21.86,21.85,21.86,9700.0,14.0792,14.0792,14.0728,14.0792,9700.0
2005-01-26 12:40:00,21.85,21.89,21.85,21.85,8600.0,14.0728,14.0985,14.0728,14.0728,8600.0
2005-01-26 12:50:00,21.85,21.86,21.85,21.86,9400.0,14.0728,14.0792,14.0728,14.0792,9400.0
2005-01-26 13:00:00,21.86,21.92,21.86,21.91,16800.0,14.0792,14.1179,14.0792,14.1114,16800.0
2005-01-26 13:10:00,21.92,21.92,21.9,21.9,18300.0,14.1179,14.1179,14.105,14.105,18300.0
2005-01-26 13:20:00,21.91,21.92,21.9,21.92,25800.0,14.1114,14.1179,14.105,14.1179,25800.0
2005-01-26 13:30:00,21.91,21.92,21.88,21.91,29900.0,14.1114,14.1179,14.0921,14.1114,29900.0
2005-01-26 13:40:00,21.9,21.95,21.88,21.95,36200.0,14.105,14.1372,14.0921,14.1372,36200.0
2005-01-26 13:50:00,21.94,21.99,21.94,21.98,31600.0,14.1307,14.1629,14.1307,14.1565,31600.0
2005-01-26 14:00:00,21.97,21.98,21.93,21.98,34900.0,14.1501,14.1565,14.1243,14.1565,34900.0
2005-01-26 14:10:00,21.99,21.99,21.94,21.96,21900.0,14.1629,14.1629,14.1307,14.1436,21900.0
2005-01-26 14:20:00,21.96,21.99,21.95,21.98,31900.0,14.1436,14.1629,14.1372,14.1565,31900.0
2005-01-26 14:30:00,21.98,22.0,21.98,21.99,24800.0,14.1565,14.1694,14.1565,14.1629,24800.0
2005-01-26 14:40:00,22.0,22.0,21.96,21.97,35400.0,14.1694,14.1694,14.1436,14.1501,35400.0
2005-01-26 14:50:00,21.97,21.99,21.96,21.99,16600.0,14.1501,14.1629,14.1436,14.1629,16600.0
2005-01-26 15:00:00,21.99,22.02,21.98,22.02,43000.0,14.1629,14.1823,14.1565,14.1823,43000.0
2005-01-26 15:10:00,22.01,22.03,21.98,21.98,98200.0,14.1758,14.1887,14.1565,14.1565,98200.0
2005-01-26 15:20:00,21.98,22.03,21.98,22.01,145100.0,14.1565,14.1887,14.1565,14.1758,145100.0
2005-01-26 15:30:00,22.0,22.07,21.99,22.05,108100.0,14.1694,14.2145,14.1629,14.2016,108100.0
2005-01-26 15:40:00,22.05,22.06,22.03,22.04,57500.0,14.2016,14.208,14.1887,14.1951,57500.0
2005-01-26 15:50:00,22.04,22.05,22.0,22.02,191800.0,14.1951,14.2016,14.1694,14.1823,191800.0
2005-01-27 09:30:00,21.91,21.93,21.76,21.8,61100.0,14.1114,14.1243,14.0148,14.0406,61100.0
2005-01-27 09:40:00,21.79,21.89,21.7,21.77,35900.0,14.0341,14.0985,13.9762,14.0212,35900.0
2005-01-27 09:50:00,21.77,21.9,21.73,21.89,53800.0,14.0212,14.105,13.9955,14.0985,53800.0
2005-01-27 10:00:00,21.89,21.97,21.86,21.97,55600.0,14.0985,14.1501,14.0792,14.1501,55600.0
2005-01-27 10:10:00,21.95,21.97,21.85,21.89,57100.0,14.1372,14.1501,14.0728,14.0985,57100.0
2005-01-27 10:20:00,21.9,21.93,21.89,21.92,35800.0,14.105,14.1243,14.0985,14.1179,35800.0
2005-01-27 10:30:00,21.92,21.96,21.91,21.94,31900.0,14.1179,14.1436,14.1114,14.1307,31900.0
2005-01-27 10:40:00,21.94,21.96,21.93,21.95,54800.0,14.1307,14.1436,14.1243,14.1372,54800.0
2005-01-27 10:50:00,21.94,22.0,21.93,21.99,128200.0,14.1307,14.1694,14.1243,14.1629,128200.0
2005-01-27 11:00:00,22.0,22.05,21.97,22.05,62000.0,14.1694,14.2016,14.1501,14.2016,62000.0
2005-01-27 11:10:00,22.04,22.23,22.04,22.18,75300.0,14.1951,14.3175,14.1951,14.2853,75300.0
2005-01-27 11:20:00,22.19,22.21,22.1,22.1,48000.0,14.2918,14.3046,14.2338,14.2338,48000.0
2005-01-27 11:30:00,22.1,22.11,22.08,22.09,46000.0,14.2338,14.2402,14.2209,14.2273,46000.0
2005-01-27 11:40:00,22.09,22.16,22.09,22.16,40600.0,14.2273,14.2724,14.2273,14.2724,40600.0
2005-01-27 11:50:00,22.17,22.21,22.13,22.19,48400.0,14.2789,14.3046,14.2531,14.2918,48400.0
2005-01-27 12:00:00,22.18,22.2,22.15,22.16,69100.0,14.2853,14.2982,14.266,14.2724,69100.0
2005-01-27 12:10:00,22.15,22.15,22.1,22.11,9900.0,14.266,14.266,14.2338,14.2402,9900.0
2005-01-27 12:20:00,22.12,22.14,22.1,22.11,18900.0,14.2467,14.2596,14.2338,14.2402,18900.0
2005-01-27 12:30:00,22.11,22.12,22.09,22.1,10000.0,14.2402,14.2467,14.2273,14.2338,10000.0
2005-01-27 12:40:00,22.11,22.14,22.1,22.13,22300.0,14.2402,14.2596,14.2338,14.2531,22300.0
2005-01-27 12:50:00,22.12,22.15,22.11,22.14,26400.0,14.2467,14.266,14.2402,14.2596,26400.0
2005-01-27 13:00:00,22.14,22.14,22.02,22.05,59800.0,14.2596,14.2596,14.1823,14.2016,59800.0
2005-01-27 13:10:00,22.06,22.08,22.04,22.07,33700.0,14.208,14.2209,14.1951,14.2145,33700.0
2005-01-27 13:20:00,22.08,22.13,22.04,22.04,40500.0,14.2209,14.2531,14.1951,14.1951,40500.0
2005-01-27 13:30:00,22.02,22.05,22.01,22.04,41400.0,14.1823,14.2016,14.1758,14.1951,41400.0
2005-01-27 13:40:00,22.05,22.07,22.02,22.03,47800.0,14.2016,14.2145,14.1823,14.1887,47800.0
2005-01-27 13:50:00,22.03,22.04,22.01,22.04,16700.0,14.1887,14.1951,14.1758,14.1951,16700.0
2005-01-27 14:00:00,22.03,22.08,22.02,22.06,20000.0,14.1887,14.2209,14.1823,14.208,20000.0
2005-01-27 14:10:00,22.06,22.06,22.02,22.05,22200.0,14.208,14.208,14.1823,14.2016,22200.0
2005-01-27 14:20:00,22.05,22.09,22.05,22.07,37700.0,14.2016,14.2273,14.2016,14.2145,37700.0
2005-01-27 14:30:00,22.07,22.08,22.06,22.07,45700.0,14.2145,14.2209,14.208,14.2145,45700.0
2005-01-27 14:40:00,22.06,22.09,22.04,22.05,79500.0,14.208,14.2273,14.1951,14.2016,79500.0
2005-01-27 14:50:00,22.05,22.06,22.0,22.02,53300.0,14.2016,14.208,14.1694,14.1823,53300.0
2005-01-27 15:00:00,22.03,22.04,22.0,22.02,41500.0,14.1887,14.1951,14.1694,14.1823,41500.0
2005-01-27 15:10:00,22.01,22.07,22.01,22.02,82700.0,14.1758,14.2145,14.1758,14.1823,82700.0
2005-01-27 15:20:00,22.02,22.03,22.0,22.03,44100.0,14.1823,14.1887,14.1694,14.1887,44100.0
2005-01-27 15:30:00,22.03,22.04,22.0,22.04,83300.0,14.1887,14.1951,14.1694,14.1951,83300.0
2005-01-27 15:40:00,22.03,22.05,22.02,22.03,52800.0,14.1887,14.2016,14.1823,14.1887,52800.0
2005-01-27 15:50:00,22.03,22.06,22.0,22.02,58700.0,14.1887,14.208,14.1694,14.1823,58700.0
2005-01-28 09:30:00,21.9,22.04,21.88,21.96,82800.0,14.105,14.1951,14.0921,14.1436,82800.0
2005-01-28 09:40:00,22.0,22.04,21.89,22.0,38100.0,14.1694,14.1951,14.0985,14.1694,38100.0
2005-01-28 09:50:00,22.01,22.05,21.99,22.01,37000.0,14.1758,14.2016,14.1629,14.1758,37000.0
2005-01-28 10:00:00,22.01,22.03,21.92,21.92,30300.0,14.1758,14.1887,14.1179,14.1179,30300.0
2005-01-28 10:10:00,21.93,21.96,21.88,21.88,48100.0,14.1243,14.1436,14.0921,14.0921,48100.0
2005-01-28 10:20:00,21.87,21.87,21.81,21.84,38700.0,14.0857,14.0857,14.047,14.0663,38700.0
2005-01-28 10:30:00,21.84,21.93,21.82,21.89,52500.0,14.0663,14.1243,14.0535,14.0985,52500.0
2005-01-28 10:40:00,21.9,21.9,21.78,21.8,49300.0,14.105,14.105,14.0277,14.0406,49300.0
2005-01-28 10:50:00,21.8,21.8,21.76,21.76,36500.0,14.0406,14.0406,14.0148,14.0148,36500.0
2005-01-28 11:00:00,21.75,21.76,21.65,21.69,112200.0,14.0084,14.0148,13.944,13.9697,112200.0
2005-01-28 11:10:00,21.69,21.71,21.57,21.59,88200.0,13.9697,13.9826,13.8924,13.9053,88200.0
2005-01-28 11:20:00,21.58,21.67,21.55,21.66,67800.0,13.8989,13.9568,13.8796,13.9504,67800.0
2005-01-28 11:30:00,21.65,21.69,21.61,21.67,67500.0,13.944,13.9697,13.9182,13.9568,67500.0
2005-01-28 11:40:00,21.66,21.7,21.64,21.7,63000.0,13.9504,13.9762,13.9375,13.9762,63000.0
2005-01-28 11:50:00,21.7,21.73,21.69,21.69,48900.0,13.9762,13.9955,13.9697,13.9697,48900.0
2005-01-28 12:00:00,21.68,21.68,21.65,21.65,37100.0,13.9633,13.9633,13.944,13.944,37100.0
2005-01-28 12:10:00,21.65,21.66,21.63,21.66,9400.0,13.944,13.9504,13.9311,13.9504,9400.0
2005-01-28 12:20:00,21.66,21.67,21.53,21.57,60100.0,13.9504,13.9568,13.8667,13.8924,60100.0
2005-01-28 12:30:00,21.57,21.6,21.52,21.53,19700.0,13.8924,13.9118,13.8602,13.8667,19700.0
2005-01-28 12:40:00,21.54,21.58,21.54,21.58,15300.0,13.8731,13.8989,13.8731,13.8989,15300.0
2005-01-28 12:50:00,21.58,21.61,21.57,21.58,21700.0,13.8989,13.9182,13.8924,13.8989,21700.0
2005-01-28 13:00:00,21.58,21.59,21.55,21.57,27800.0,13.8989,13.9053,13.8796,13.8924,27800.0
2005-01-28 13:10:00,21.57,21.6,21.53,21.58,28700.0,13.8924,13.9118,13.8667,13.8989,28700.0
2005-01-28 13:20:00,21.58,21.62,21.58,21.59,33500.0,13.8989,13.9246,13.8989,13.9053,33500.0
2005-01-28 13:30:00,21.59,21.6,21.58,21.6,30600.0,13.9053,13.9118,13.8989,13.9118,30600.0
2005-01-28 13:40:00,21.59,21.6,21.57,21.59,62200.0,13.9053,13.9118,13.8924,13.9053,62200.0
2005-01-28 13:50:00,21.59,21.61,21.57,21.58,33300.0,13.9053,13.9182,13.8924,13.8989,33300.0
2005-01-28 14:00:00,21.58,21.6,21.55,21.58,35700.0,13.8989,13.9118,13.8796,13.8989,35700.0
2005-01-28 14:10:00,21.58,21.59,21.51,21.54,71500.0,13.8989,13.9053,13.8538,13.8731,71500.0
2005-01-28 14:20:00,21.54,21.57,21.54,21.57,19300.0,13.8731,13.8924,13.8731,13.8924,19300.0
2005-01-28 14:30:00,21.57,21.6,21.54,21.59,27400.0,13.8924,13.9118,13.8731,13.9053,27400.0
2005-01-28 14:40:00,21.59,21.61,21.57,21.58,30000.0,13.9053,13.9182,13.8924,13.8989,30000.0
2005-01-28 14:50:00,21.57,21.58,21.54,21.57,24100.0,13.8924,13.8989,13.8731,13.8924,24100.0
2005-01-28 15:00:00,21.56,21.57,21.54,21.56,49900.0,13.886,13.8924,13.8731,13.886,49900.0
2005-01-28 15:10:00,21.57,21.6,21.54,21.6,97400.0,13.8924,13.9118,13.8731,13.9118,97400.0
2005-01-28 15:20:00,21.6,21.62,21.57,21.59,40800.0,13.9118,13.9246,13.8924,13.9053,40800.0
2005-01-28 15:30:00,21.59,21.66,21.58,21.65,61100.0,13.9053,13.9504,13.8989,13.944,61100.0
2005-01-28 15:40:00,21.65,21.71,21.65,21.67,70900.0,13.944,13.9826,13.944,13.9568,70900.0
2005-01-28 15:50:00,21.68,21.7,21.6,21.62,129200.0,13.9633,13.9762,13.9118,13.9246,129200.0
2005-01-31 09:30:00,21.94,22.06,21.9,21.97,84700.0,14.1307,14.208,14.105,14.1501,84700.0
2005-01-31 09:40:00,21.97,22.03,21.91,22.03,31200.0,14.1501,14.1887,14.1114,14.1887,31200.0
2005-01-31 09:50:00,22.03,22.14,22.02,22.12,44700.0,14.1887,14.2596,14.1823,14.2467,44700.0
2005-01-31 10:00:00,22.15,22.18,22.11,22.15,38700.0,14.266,14.2853,14.2402,14.266,38700.0
2005-01-31 10:10:00,22.14,22.21,22.13,22.17,43000.0,14.2596,14.3046,14.2531,14.2789,43000.0
2005-01-31 10:20:00,22.17,22.21,22.14,22.21,70100.0,14.2789,14.3046,14.2596,14.3046,70100.0
2005-01-31 10:30:00,22.21,22.25,22.21,22.22,37300.0,14.3046,14.3304,14.3046,14.3111,37300.0
2005-01-31 10:40:00,22.22,22.22,22.13,22.13,34900.0,14.3111,14.3111,14.2531,14.2531,34900.0
2005-01-31 10:50:00,22.15,22.15,22.08,22.08,279800.0,14.266,14.266,14.2209,14.2209,279800.0
2005-01-31 11:00:00,22.08,22.09,21.99,22.02,52700.0,14.2209,14.2273,14.1629,14.1823,52700.0
2005-01-31 11:10:00,22.02,22.06,22.02,22.04,36500.0,14.1823,14.208,14.1823,14.1951,36500.0
2005-01-31 11:20:00,22.04,22.11,22.04,22.1,39100.0,14.1951,14.2402,14.1951,14.2338,39100.0
2005-01-31 11:30:00,22.1,22.11,22.06,22.06,71300.0,14.2338,14.2402,14.208,14.208,71300.0
2005-01-31 11:40:00,22.06,22.1,22.06,22.07,19600.0,14.208,14.2338,14.208,14.2145,19600.0
2005-01-31 11:50:00,22.08,22.09,22.05,22.08,17800.0,14.2209,14.2273,14.2016,14.2209,17800.0
2005-01-31 12:00:00,22.08,22.09,22.05,22.08,24900.0,14.2209,14.2273,14.2016,14.2209,24900.0
2005-01-31 12:10:00,22.09,22.1,22.07,22.1,25800.0,14.2273,14.2338,14.2145,14.2338,25800.0
2005-01-31 12:20:00,22.1,22.18,22.1,22.15,49000.0,14.2338,14.2853,14.2338,14.266,49000.0
2005-01-31 12:30:00,22.14,22.15,22.11,22.14,17600.0,14.2596,14.266,14.2402,14.2596,17600.0
2005-01-31 12:40:00,22.14,22.16,22.11,22.16,30000.0,14.2596,14.2724,14.2402,14.2724,30000.0
2005-01-31 12:50:00,22.16,22.17,22.13,22.14,32100.0,14.2724,14.2789,14.2531,14.2596,32100.0
2005-01-31 13:00:00,22.14,22.17,22.1,22.11,32900.0,14.2596,14.2789,14.2338,14.2402,32900.0
2005-01-31 13:10:00,22.11,22.13,22.1,22.1,24000.0,14.2402,14.2531,14.2338,14.2338,24000.0
2005-01-31 13:20:00,22.1,22.1,22.08,22.09,16200.0,14.2338,14.2338,14.2209,14.2273,16200.0
2005-01-31 13:30:00,22.08,22.12,22.06,22.11,17400.0,14.2209,14.2467,14.208,14.2402,17400.0
2005-01-31 13:40:00,22.12,22.17,22.12,22.15,25600.0,14.2467,14.2789,14.2467,14.266,25600.0
2005-01-31 13:50:00,22.14,22.17,22.1,22.16,14300.0,14.2596,14.2789,14.2338,14.2724,14300.0
2005-01-31 14:00:00,22.17,22.17,22.14,22.15,14600.0,14.2789,14.2789,14.2596,14.266,14600.0
2005-01-31 14:10:00,22.15,22.19,22.14,22.18,54600.0,14.266,14.2918,14.2596,14.2853,54600.0
2005-01-31 14:20:00,22.18,22.18,22.11,22.12,46400.0,14.2853,14.2853,14.2402,14.2467,46400.0
2005-01-31 14:30:00,22.13,22.16,22.11,22.13,44200.0,14.2531,14.2724,14.2402,14.2531,44200.0
2005-01-31 14:40:00,22.15,22.18,22.12,22.16,43600.0,14.266,14.2853,14.2467,14.2724,43600.0
2005-01-31 14:50:00,22.17,22.18,22.13,22.13,28600.0,14.2789,14.2853,14.2531,14.2531,28600.0
2005-01-31 15:00:00,22.11,22.15,22.09,22.11,60600.0,14.2402,14.266,14.2273,14.2402,60600.0
2005-01-31 15:10:00,22.11,22.11,22.05,22.05,54100.0,14.2402,14.2402,14.2016,14.2016,54100.0
2005-01-31 15:20:00,22.06,22.1,22.03,22.1,31200.0,14.208,14.2338,14.1887,14.2338,31200.0
2005-01-31 15:30:00,22.1,22.11,22.06,22.07,52700.0,14.2338,14.2402,14.208,14.2145,52700.0
2005-01-31 15:40:00,22.07,22.13,22.07,22.1,70600.0,14.2145,14.2531,14.2145,14.2338,70600.0
2005-01-31 15:50:00,22.1,22.16,22.09,22.11,126600.0,14.2338,14.2724,14.2273,14.2402,126600.0
2005-02-01 09:30:00,22.01,22.18,22.01,22.18,82300.0,14.1758,14.2853,14.1758,14.2853,82300.0
2005-02-01 09:40:00,22.17,22.2,22.1,22.14,33700.0,14.2789,14.2982,14.2338,14.2596,33700.0
2005-02-01 09:50:00,22.12,22.15,22.08,22.1,28100.0,14.2467,14.266,14.2209,14.2338,28100.0
2005-02-01 10:00:00,22.1,22.15,22.08,22.15,47300.0,14.2338,14.266,14.2209,14.266,47300.0
2005-02-01 10:10:00,22.14,22.18,22.11,22.12,65400.0,14.2596,14.2853,14.2402,14.2467,65400.0
2005-02-01 10:20:00,22.11,22.23,22.11,22.2,44100.0,14.2402,14.3175,14.2402,14.2982,44100.0
2005-02-01 10:30:00,22.18,22.21,22.14,22.21,39600.0,14.2853,14.3046,14.2596,14.3046,39600.0
2005-02-01 10:40:00,22.21,22.21,22.17,22.18,16200.0,14.3046,14.3046,14.2789,14.2853,16200.0
2005-02-01 10:50:00,22.17,22.2,22.17,22.18,32900.0,14.2789,14.2982,14.2789,14.2853,32900.0
2005-02-01 11:00:00,22.18,22.23,22.17,22.22,45500.0,14.2853,14.3175,14.2789,14.3111,45500.0
2005-02-01 11:10:00,22.21,22.25,22.21,22.24,58600.0,14.3046,14.3304,14.3046,14.324,58600.0
2005-02-01 11:20:00,22.24,22.24,22.2,22.21,19700.0,14.324,14.324,14.2982,14.3046,19700.0
2005-02-01 11:30:00,22.21,22.4,22.2,22.39,112600.0,14.3046,14.427,14.2982,14.4206,112600.0
2005-02-01 11:40:00,22.38,22.39,22.27,22.29,52700.0,14.4141,14.4206,14.3433,14.3562,52700.0
2005-02-01 11:50:00,22.29,22.3,22.26,22.27,20900.0,14.3562,14.3626,14.3368,14.3433,20900.0
2005-02-01 12:00:00,22.27,22.32,22.27,22.32,26500.0,14.3433,14.3755,14.3433,14.3755,26500.0
2005-02-01 12:10:00,22.32,22.35,22.28,22.32,25800.0,14.3755,14.3948,14.3497,14.3755,25800.0
2005-02-01 12:20:00,22.32,22.34,22.3,22.31,23400.0,14.3755,14.3884,14.3626,14.369,23400.0
2005-02-01 12:30:00,22.32,22.35,22.3,22.33,45500.0,14.3755,14.3948,14.3626,14.3819,45500.0
2005-02-01 12:40:00,22.34,22.35,22.29,22.31,40800.0,14.3884,14.3948,14.3562,14.369,40800.0
2005-02-01 12:50:00,22.31,22.36,22.3,22.32,29900.0,14.369,14.4012,14.3626,14.3755,29900.0
2005-02-01 13:00:00,22.34,22.34,22.27,22.28,53800.0,14.3884,14.3884,14.3433,14.3497,53800.0
2005-02-01 13:10:00,22.29,22.29,22.26,22.26,23900.0,14.3562,14.3562,14.3368,14.3368,23900.0
2005-02-01 13:20:00,22.26,22.36,22.26,22.33,28800.0,14.3368,14.4012,14.3368,14.3819,28800.0
2005-02-01 13:30:00,22.33,22.38,22.31,22.37,22800.0,14.3819,14.4141,14.369,14.4077,22800.0
2005-02-01 13:40:00,22.38,22.4,22.37,22.39,25300.0,14.4141,14.427,14.4077,14.4206,25300.0
2005-02-01 13:50:00,22.39,22.4,22.37,22.4,23700.0,14.4206,14.427,14.4077,14.427,23700.0
2005-02-01 14:00:00,22.39,22.4,22.38,22.39,18300.0,14.4206,14.427,14.4141,14.4206,18300.0
2005-02-01 14:10:00,22.4,22.49,22.4,22.47,44200.0,14.427,14.485,14.427,14.4721,44200.0
2005-02-01 14:20:00,22.48,22.48,22.38,22.38,33400.0,14.4785,14.4785,14.4141,14.4141,33400.0
2005-02-01 14:30:00,22.39,22.48,22.39,22.46,29200.0,14.4206,14.4785,14.4206,14.4657,29200.0
2005-02-01 14:40:00,22.45,22.48,22.42,22.43,33300.0,14.4592,14.4785,14.4399,14.4463,33300.0
2005-02-01 14:50:00,22.43,22.48,22.43,22.45,44000.0,14.4463,14.4785,14.4463,14.4592,44000.0
2005-02-01 15:00:00,22.44,22.46,22.37,22.38,122600.0,14.4528,14.4657,14.4077,14.4141,122600.0
2005-02-01 15:10:00,22.38,22.46,22.37,22.42,43800.0,14.4141,14.4657,14.4077,14.4399,43800.0
2005-02-01 15:20:00,22.41,22.44,22.4,22.4,78700.0,14.4334,14.4528,14.427,14.427,78700.0
2005-02-01 15:30:00,22.4,22.41,22.37,22.4,74700.0,14.427,14.4334,14.4077,14.427,74700.0
2005-02-01 15:40:00,22.39,22.52,22.38,22.48,152000.0,14.4206,14.5043,14.4141,14.4785,152000.0
2005-02-01 15:50:00,22.48,22.55,22.48,22.52,183900.0,14.4785,14.5236,14.4785,14.5043,183900.0
2005-02-02 09:30:00,22.53,22.54,22.35,22.48,89500.0,14.5107,14.5172,14.3948,14.4785,89500.0
2005-02-02 09:40:00,22.49,22.58,22.49,22.56,50000.0,14.485,14.5429,14.485,14.5301,50000.0
2005-02-02 09:50:00,22.56,22.6,22.5,22.52,79300.0,14.5301,14.5558,14.4914,14.5043,79300.0
2005-02-02 10:00:00,22.53,22.54,22.47,22.47,32100.0,14.5107,14.5172,14.4721,14.4721,32100.0
2005-02-02 10:10:00,22.49,22.49,22.45,22.45,27700.0,14.485,14.485,14.4592,14.4592,27700.0
2005-02-02 10:20:00,22.45,22.5,22.45,22.5,26300.0,14.4592,14.4914,14.4592,14.4914,26300.0
2005-02-02 10:30:00,22.5,22.54,22.5,22.54,34000.0,14.4914,14.5172,14.4914,14.5172,34000.0
2005-02-02 10:40:00,22.53,22.55,22.53,22.53,27500.0,14.5107,14.5236,14.5107,14.5107,27500.0
2005-02-02 10:50:00,22.53,22.57,22.53,22.57,21600.0,14.5107,14.5365,14.5107,14.5365,21600.0
2005-02-02 11:00:00,22.57,22.58,22.53,22.58,23000.0,14.5365,14.5429,14.5107,14.5429,23000.0
2005-02-02 11:10:00,22.57,22.59,22.56,22.58,49000.0,14.5365,14.5494,14.5301,14.5429,49000.0
2005-02-02 11:20:00,22.57,22.64,22.57,22.64,51200.0,14.5365,14.5816,14.5365,14.5816,51200.0
2005-02-02 11:30:00,22.64,22.71,22.63,22.7,35200.0,14.5816,14.6267,14.5751,14.6202,35200.0
2005-02-02 11:40:00,22.69,22.7,22.64,22.64,32100.0,14.6138,14.6202,14.5816,14.5816,32100.0
2005-02-02 11:50:00,22.65,22.65,22.58,22.59,49600.0,14.588,14.588,14.5429,14.5494,49600.0
2005-02-02 12:00:00,22.59,22.62,22.59,22.6,35900.0,14.5494,14.5687,14.5494,14.5558,35900.0
2005-02-02 12:10:00,22.61,22.61,22.54,22.54,20300.0,14.5623,14.5623,14.5172,14.5172,20300.0
2005-02-02 12:20:00,22.54,22.58,22.54,22.56,19900.0,14.5172,14.5429,14.5172,14.5301,19900.0
2005-02-02 12:30:00,22.55,22.57,22.55,22.57,26700.0,14.5236,14.5365,14.5236,14.5365,26700.0
2005-02-02 12:40:00,22.57,22.58,22.56,22.57,18800.0,14.5365,14.5429,14.5301,14.5365,18800.0
2005-02-02 12:50:00,22.58,22.61,22.58,22.61,5800.0,14.5429,14.5623,14.5429,14.5623,5800.0
2005-02-02 13:00:00,22.6,22.63,22.59,22.6,19800.0,14.5558,14.5751,14.5494,14.5558,19800.0
2005-02-02 13:10:00,22.6,22.62,22.59,22.62,19600.0,14.5558,14.5687,14.5494,14.5687,19600.0
2005-02-02 13:20:00,22.61,22.63,22.61,22.62,10200.0,14.5623,14.5751,14.5623,14.5687,10200.0
2005-02-02 13:30:00,22.62,22.65,22.62,22.62,13900.0,14.5687,14.588,14.5687,14.5687,13900.0
2005-02-02 13:40:00,22.62,22.63,22.6,22.6,11800.0,14.5687,14.5751,14.5558,14.5558,11800.0
2005-02-02 13:50:00,22.59,22.61,22.56,22.58,20300.0,14.5494,14.5623,14.5301,14.5429,20300.0
2005-02-02 14:00:00,22.59,22.62,22.58,22.62,18600.0,14.5494,14.5687,14.5429,14.5687,18600.0
2005-02-02 14:10:00,22.62,22.67,22.61,22.65,28900.0,14.5687,14.6009,14.5623,14.588,28900.0
2005-02-02 14:20:00,22.66,22.76,22.64,22.76,73800.0,14.5945,14.6589,14.5816,14.6589,73800.0
2005-02-02 14:30:00,22.76,22.76,22.55,22.64,75800.0,14.6589,14.6589,14.5236,14.5816,75800.0
2005-02-02 14:40:00,22.64,22.69,22.58,22.62,32500.0,14.5816,14.6138,14.5429,14.5687,32500.0
2005-02-02 14:50:00,22.64,22.71,22.63,22.67,46100.0,14.5816,14.6267,14.5751,14.6009,46100.0
2005-02-02 15:00:00,22.67,22.67,22.59,22.6,40600.0,14.6009,14.6009,14.5494,14.5558,40600.0
2005-02-02 15:10:00,22.6,22.61,22.52,22.54,67700.0,14.5558,14.5623,14.5043,14.5172,67700.0
2005-02-02 15:20:00,22.55,22.61,22.55,22.6,55800.0,14.5236,14.5623,14.5236,14.5558,55800.0
2005-02-02 15:30:00,22.61,22.71,22.61,22.67,80200.0,14.5623,14.6267,14.5623,14.6009,80200.0
2005-02-02 15:40:00,22.66,22.76,22.63,22.74,130500.0,14.5945,14.6589,14.5751,14.646,130500.0
2005-02-02 15:50:00,22.74,22.77,22.7,22.7,133500.0,14.646,14.6653,14.6202,14.6202,133500.0
2005-02-03 09:30:00,22.52,22.65,22.4,22.6,62500.0,14.5043,14.588,14.427,14.5558,62500.0
2005-02-03 09:40:00,22.6,22.69,22.49,22.49,52800.0,14.5558,14.6138,14.485,14.485,52800.0
2005-02-03 09:50:00,22.49,22.58,22.46,22.47,28500.0,14.485,14.5429,14.4657,14.4721,28500.0
2005-02-03 10:00:00,22.47,22.49,22.42,22.48,38500.0,14.4721,14.485,14.4399,14.4785,38500.0
2005-02-03 10:10:00,22.48,22.5,22.4,22.43,33000.0,14.4785,14.4914,14.427,14.4463,33000.0
2005-02-03 10:20:00,22.44,22.45,22.33,22.34,61100.0,14.4528,14.4592,14.3819,14.3884,61100.0
2005-02-03 10:30:00,22.33,22.34,22.19,22.19,47800.0,14.3819,14.3884,14.2918,14.2918,47800.0
2005-02-03 10:40:00,22.19,22.19,22.06,22.13,100000.0,14.2918,14.2918,14.208,14.2531,100000.0
2005-02-03 10:50:00,22.13,22.14,22.06,22.08,40600.0,14.2531,14.2596,14.208,14.2209,40600.0
2005-02-03 11:00:00,22.07,22.08,22.01,22.06,69700.0,14.2145,14.2209,14.1758,14.208,69700.0
2005-02-03 11:10:00,22.06,22.06,22.01,22.03,41500.0,14.208,14.208,14.1758,14.1887,41500.0
2005-02-03 11:20:00,22.03,22.04,22.0,22.02,47500.0,14.1887,14.1951,14.1694,14.1823,47500.0
2005-02-03 11:30:00,22.01,22.03,21.95,21.97,24600.0,14.1758,14.1887,14.1372,14.1501,24600.0
2005-02-03 11:40:00,21.96,21.97,21.89,21.94,56300.0,14.1436,14.1501,14.0985,14.1307,56300.0
2005-02-03 11:50:00,21.95,21.96,21.93,21.93,28400.0,14.1372,14.1436,14.1243,14.1243,28400.0
2005-02-03 12:00:00,21.93,21.96,21.91,21.94,55900.0,14.1243,14.1436,14.1114,14.1307,55900.0
2005-02-03 12:10:00,21.93,21.96,21.93,21.95,70500.0,14.1243,14.1436,14.1243,14.1372,70500.0
2005-02-03 12:20:00,21.95,21.96,21.92,21.95,23700.0,14.1372,14.1436,14.1179,14.1372,23700.0
2005-02-03 12:30:00,21.96,21.97,21.92,21.93,20300.0,14.1436,14.1501,14.1179,14.1243,20300.0
2005-02-03 12:40:00,21.93,21.94,21.91,21.91,26600.0,14.1243,14.1307,14.1114,14.1114,26600.0
2005-02-03 12:50:00,21.9,21.91,21.89,21.9,62800.0,14.105,14.1114,14.0985,14.105,62800.0
2005-02-03 13:00:00,21.9,21.92,21.85,21.9,64900.0,14.105,14.1179,14.0728,14.105,64900.0
2005-02-03 13:10:00,21.9,21.94,21.9,21.93,17500.0,14.105,14.1307,14.105,14.1243,17500.0
2005-02-03 13:20:00,21.93,21.97,21.92,21.97,72100.0,14.1243,14.1501,14.1179,14.1501,72100.0
2005-02-03 13:30:00,21.97,22.03,21.97,22.01,40000.0,14.1501,14.1887,14.1501,14.1758,40000.0
2005-02-03 13:40:00,22.01,22.01,21.93,21.95,17400.0,14.1758,14.1758,14.1243,14.1372,17400.0
2005-02-03 13:50:00,21.95,21.98,21.92,21.96,23600.0,14.1372,14.1565,14.1179,14.1436,23600.0
2005-02-03 14:00:00,21.97,22.0,21.96,21.98,40200.0,14.1501,14.1694,14.1436,14.1565,40200.0
2005-02-03 14:10:00,21.99,22.0,21.98,22.0,15400.0,14.1629,14.1694,14.1565,14.1694,15400.0
2005-02-03 14:20:00,21.99,22.01,21.98,21.98,16200.0,14.1629,14.1758,14.1565,14.1565,16200.0
2005-02-03 14:30:00,21.98,21.98,21.96,21.97,17900.0,14.1565,14.1565,14.1436,14.1501,17900.0
2005-02-03 14:40:00,21.97,21.99,21.96,21.97,33100.0,14.1501,14.1629,14.1436,14.1501,33100.0
2005-02-03 14:50:00,21.97,22.0,21.96,21.99,28000.0,14.1501,14.1694,14.1436,14.1629,28000.0
2005-02-03 15:00:00,22.0,22.01,21.96,22.0,69800.0,14.1694,14.1758,14.1436,14.1694,69800.0
2005-02-03 15:10:00,22.0,22.03,21.99,22.01,32800.0,14.1694,14.1887,14.1629,14.1758,32800.0
2005-02-03 15:20:00,22.01,22.02,21.98,22.02,33700.0,14.1758,14.1823,14.1565,14.1823,33700.0
2005-02-03 15:30:00,22.02,22.07,22.02,22.07,63300.0,14.1823,14.2145,14.1823,14.2145,63300.0
2005-02-03 15:40:00,22.07,22.11,22.07,22.1,62300.0,14.2145,14.2402,14.2145,14.2338,62300.0
2005-02-03 15:50:00,22.1,22.12,22.09,22.11,106400.0,14.2338,14.2467,14.2273,14.2402,106400.0
2005-02-04 09:30:00,22.05,22.27,22.05,22.26,49000.0,14.2016,14.3433,14.2016,14.3368,49000.0
2005-02-04 09:40:00,22.22,22.25,22.08,22.13,56300.0,14.3111,14.3304,14.2209,14.2531,56300.0
2005-02-04 09:50:00,22.14,22.25,22.11,22.24,44000.0,14.2596,14.3304,14.2402,14.324,44000.0
2005-02-04 10:00:00,22.23,22.31,22.18,22.19,55400.0,14.3175,14.369,14.2853,14.2918,55400.0
2005-02-04 10:10:00,22.2,22.2,22.17,22.2,54300.0,14.2982,14.2982,14.2789,14.2982,54300.0
2005-02-04 10:20:00,22.19,22.2,22.1,22.15,230700.0,14.2918,14.2982,14.2338,14.266,230700.0
2005-02-04 10:30:00,22.15,22.15,22.1,22.13,100000.0,14.266,14.266,14.2338,14.2531,100000.0
2005-02-04 10:40:00,22.12,22.14,22.07,22.1,26800.0,14.2467,14.2596,14.2145,14.2338,26800.0
2005-02-04 10:50:00,22.1,22.13,22.07,22.11,11500.0,14.2338,14.2531,14.2145,14.2402,11500.0
2005-02-04 11:00:00,22.12,22.14,22.11,22.14,40700.0,14.2467,14.2596,14.2402,14.2596,40700.0
2005-02-04 11:10:00,22.15,22.15,22.11,22.14,28900.0,14.266,14.266,14.2402,14.2596,28900.0
2005-02-04 11:20:00,22.14,22.15,22.09,22.13,226900.0,14.2596,14.266,14.2273,14.2531,226900.0
2005-02-04 11:30:00,22.13,22.14,22.11,22.11,23700.0,14.2531,14.2596,14.2402,14.2402,23700.0
2005-02-04 11:40:00,22.12,22.13,22.11,22.13,28400.0,14.2467,14.2531,14.2402,14.2531,28400.0
2005-02-04 11:50:00,22.11,22.13,22.1,22.11,21400.0,14.2402,14.2531,14.2338,14.2402,21400.0
2005-02-04 12:00:00,22.11,22.12,22.05,22.09,29700.0,14.2402,14.2467,14.2016,14.2273,29700.0
2005-02-04 12:10:00,22.09,22.1,22.06,22.07,11400.0,14.2273,14.2338,14.208,14.2145,11400.0
2005-02-04 12:20:00,22.05,22.07,22.05,22.05,16400.0,14.2016,14.2145,14.2016,14.2016,16400.0
2005-02-04 12:30:00,22.06,22.06,22.02,22.03,23300.0,14.208,14.208,14.1823,14.1887,23300.0
2005-02-04 12:40:00,22.04,22.09,22.03,22.08,22900.0,14.1951,14.2273,14.1887,14.2209,22900.0
2005-02-04 12:50:00,22.09,22.1,22.08,22.1,46400.0,14.2273,14.2338,14.2209,14.2338,46400.0
2005-02-04 13:00:00,22.09,22.1,22.08,22.09,29100.0,14.2273,14.2338,14.2209,14.2273,29100.0
2005-02-04 13:10:00,22.1,22.1,22.09,22.09,61700.0,14.2338,14.2338,14.2273,14.2273,61700.0
2005-02-04 13:20:00,22.09,22.1,22.07,22.1,42300.0,14.2273,14.2338,14.2145,14.2338,42300.0
2005-02-04 13:30:00,22.1,22.1,22.08,22.1,33700.0,14.2338,14.2338,14.2209,14.2338,33700.0
2005-02-04 13:40:00,22.1,22.1,22.09,22.1,84900.0,14.2338,14.2338,14.2273,14.2338,84900.0
2005-02-04 13:50:00,22.1,22.11,22.09,22.1,31100.0,14.2338,14.2402,14.2273,14.2338,31100.0
2005-02-04 14:00:00,22.12,22.17,22.1,22.16,66600.0,14.2467,14.2789,14.2338,14.2724,66600.0
2005-02-04 14:10:00,22.17,22.2,22.14,22.14,37200.0,14.2789,14.2982,14.2596,14.2596,37200.0
2005-02-04 14:20:00,22.14,22.18,22.12,22.16,48100.0,14.2596,14.2853,14.2467,14.2724,48100.0
2005-02-04 14:30:00,22.16,22.25,22.15,22.25,43000.0,14.2724,14.3304,14.266,14.3304,43000.0
2005-02-04 14:40:00,22.25,22.29,22.2,22.24,60700.0,14.3304,14.3562,14.2982,14.324,60700.0
2005-02-04 14:50:00,22.24,22.28,22.22,22.28,40400.0,14.324,14.3497,14.3111,14.3497,40400.0
2005-02-04 15:00:00,22.28,22.29,22.23,22.24,44600.0,14.3497,14.3562,14.3175,14.324,44600.0
2005-02-04 15:10:00,22.24,22.26,22.24,22.25,38400.0,14.324,14.3368,14.324,14.3304,38400.0
2005-02-04 15:20:00,22.25,22.33,22.24,22.33,87800.0,14.3304,14.3819,14.324,14.3819,87800.0
2005-02-04 15:30:00,22.33,22.42,22.33,22.39,50700.0,14.3819,14.4399,14.3819,14.4206,50700.0
2005-02-04 15:40:00,22.39,22.45,22.37,22.45,89600.0,14.4206,14.4592,14.4077,14.4592,89600.0
2005-02-04 15:50:00,22.45,22.48,22.42,22.45,114800.0,14.4592,14.4785,14.4399,14.4592,114800.0
2005-02-07 09:30:00,22.8,22.9,22.7,22.9,193400.0,14.6846,14.749,14.6202,14.749,193400.0
2005-02-07 09:40:00,22.9,22.98,22.88,22.94,199100.0,14.749,14.8006,14.7362,14.7748,199100.0
2005-02-07 09:50:00,22.95,23.0,22.84,22.95,163800.0,14.7812,14.8134,14.7104,14.7812,163800.0
2005-02-07 10:00:00,22.94,23.17,22.94,23.12,186700.0,14.7748,14.9229,14.7748,14.8907,186700.0
2005-02-07 10:10:00,23.12,23.12,23.01,23.04,103100.0,14.8907,14.8907,14.8199,14.8392,103100.0
2005-02-07 10:20:00,23.04,23.07,23.03,23.07,42500.0,14.8392,14.8585,14.8328,14.8585,42500.0
2005-02-07 10:30:00,23.07,23.07,22.99,23.02,128400.0,14.8585,14.8585,14.807,14.8263,128400.0
2005-02-07 10:40:00,23.01,23.09,23.01,23.03,50200.0,14.8199,14.8714,14.8199,14.8328,50200.0
2005-02-07 10:50:00,23.03,23.05,23.01,23.01,94200.0,14.8328,14.8456,14.8199,14.8199,94200.0
2005-02-07 11:00:00,23.01,23.02,22.97,22.99,90800.0,14.8199,14.8263,14.7941,14.807,90800.0
2005-02-07 11:10:00,22.98,23.04,22.98,23.0,51800.0,14.8006,14.8392,14.8006,14.8134,51800.0
2005-02-07 11:20:00,23.02,23.04,23.0,23.04,70500.0,14.8263,14.8392,14.8134,14.8392,70500.0
2005-02-07 11:30:00,23.03,23.04,23.01,23.03,22700.0,14.8328,14.8392,14.8199,14.8328,22700.0
2005-02-07 11:40:00,23.01,23.03,23.01,23.03,19600.0,14.8199,14.8328,14.8199,14.8328,19600.0
2005-02-07 11:50:00,23.02,23.03,23.0,23.01,44000.0,14.8263,14.8328,14.8134,14.8199,44000.0
2005-02-07 12:00:00,23.0,23.01,22.98,22.99,27100.0,14.8134,14.8199,14.8006,14.807,27100.0
2005-02-07 12:10:00,22.99,23.02,22.97,23.01,28900.0,14.807,14.8263,14.7941,14.8199,28900.0
2005-02-07 12:20:00,23.01,23.03,23.0,23.02,23900.0,14.8199,14.8328,14.8134,14.8263,23900.0
2005-02-07 12:30:00,23.02,23.02,23.01,23.02,37000.0,14.8263,14.8263,14.8199,14.8263,37000.0
2005-02-07 12:40:00,23.02,23.07,23.02,23.02,19800.0,14.8263,14.8585,14.8263,14.8263,19800.0
2005-02-07 12:50:00,23.03,23.05,23.0,23.05,14400.0,14.8328,14.8456,14.8134,14.8456,14400.0
2005-02-07 13:00:00,23.05,23.06,23.0,23.01,19500.0,14.8456,14.8521,14.8134,14.8199,19500.0
2005-02-07 13:10:00,23.02,23.02,23.0,23.01,21500.0,14.8263,14.8263,14.8134,14.8199,21500.0
2005-02-07 13:20:00,23.0,23.02,22.97,23.02,24700.0,14.8134,14.8263,14.7941,14.8263,24700.0
2005-02-07 13:30:00,23.02,23.05,23.02,23.04,19800.0,14.8263,14.8456,14.8263,14.8392,19800.0
2005-02-07 13:40:00,23.04,23.05,23.04,23.04,17400.0,14.8392,14.8456,14.8392,14.8392,17400.0
2005-02-07 13:50:00,23.04,23.05,23.02,23.04,27600.0,14.8392,14.8456,14.8263,14.8392,27600.0
2005-02-07 14:00:00,23.04,23.07,23.03,23.06,40600.0,14.8392,14.8585,14.8328,14.8521,40600.0
2005-02-07 14:10:00,23.07,23.13,23.06,23.09,45000.0,14.8585,14.8972,14.8521,14.8714,45000.0
2005-02-07 14:20:00,23.09,23.11,23.09,23.09,33600.0,14.8714,14.8843,14.8714,14.8714,33600.0
2005-02-07 14:30:00,23.1,23.12,23.07,23.07,42000.0,14.8779,14.8907,14.8585,14.8585,42000.0
2005-02-07 14:40:00,23.07,23.11,23.07,23.1,38100.0,14.8585,14.8843,14.8585,14.8779,38100.0
2005-02-07 14:50:00,23.11,23.13,23.1,23.11,22600.0,14.8843,14.8972,14.8779,14.8843,22600.0
2005-02-07 15:00:00,23.12,23.13,23.08,23.13,44400.0,14.8907,14.8972,14.865,14.8972,44400.0
2005-02-07 15:10:00,23.13,23.21,23.13,23.2,78700.0,14.8972,14.9487,14.8972,14.9423,78700.0
2005-02-07 15:20:00,23.2,23.2,23.15,23.2,70400.0,14.9423,14.9423,14.9101,14.9423,70400.0
2005-02-07 15:30:00,23.2,23.2,23.11,23.12,93000.0,14.9423,14.9423,14.8843,14.8907,93000.0
2005-02-07 15:40:00,23.12,23.13,23.02,23.03,110500.0,14.8907,14.8972,14.8263,14.8328,110500.0
2005-02-07 15:50:00,23.03,23.15,23.0,23.15,249300.0,14.8328,14.9101,14.8134,14.9101,249300.0
2005-02-08 09:30:00,23.13,23.25,23.05,23.24,78200.0,14.8972,14.9745,14.8456,14.968,78200.0
2005-02-08 09:40:00,23.26,23.39,23.24,23.37,61700.0,14.9809,15.0646,14.968,15.0517,61700.0
2005-02-08 09:50:00,23.37,23.5,23.35,23.45,75900.0,15.0517,15.1355,15.0389,15.1033,75900.0
2005-02-08 10:00:00,23.49,23.63,23.48,23.62,98200.0,15.129,15.2192,15.1226,15.2128,98200.0
2005-02-08 10:10:00,23.62,23.73,23.62,23.65,108800.0,15.2128,15.2836,15.2128,15.2321,108800.0
2005-02-08 10:20:00,23.65,23.75,23.64,23.72,65600.0,15.2321,15.2965,15.2256,15.2772,65600.0
2005-02-08 10:30:00,23.72,23.81,23.71,23.8,124100.0,15.2772,15.3351,15.2707,15.3287,124100.0
2005-02-08 10:40:00,23.8,23.82,23.77,23.81,70000.0,15.3287,15.3416,15.3094,15.3351,70000.0
2005-02-08 10:50:00,23.82,23.82,23.77,23.79,51700.0,15.3416,15.3416,15.3094,15.3223,51700.0
2005-02-08 11:00:00,23.79,23.99,23.79,23.98,581800.0,15.3223,15.4511,15.3223,15.4446,581800.0
2005-02-08 11:10:00,23.98,23.98,23.9,23.93,139000.0,15.4446,15.4446,15.3931,15.4124,139000.0
2005-02-08 11:20:00,23.97,23.99,23.92,23.93,52100.0,15.4382,15.4511,15.406,15.4124,52100.0
2005-02-08 11:30:00,23.94,23.95,23.92,23.95,49100.0,15.4189,15.4253,15.406,15.4253,49100.0
2005-02-08 11:40:00,23.95,23.98,23.93,23.93,48900.0,15.4253,15.4446,15.4124,15.4124,48900.0
2005-02-08 11:50:00,23.94,23.98,23.93,23.95,59800.0,15.4189,15.4446,15.4124,15.4253,59800.0
2005-02-08 12:00:00,23.95,23.95,23.84,23.89,81000.0,15.4253,15.4253,15.3545,15.3867,81000.0
2005-02-08 12:10:00,23.9,23.95,23.9,23.92,63600.0,15.3931,15.4253,15.3931,15.406,63600.0
2005-02-08 12:20:00,23.91,23.93,23.89,23.89,43800.0,15.3995,15.4124,15.3867,15.3867,43800.0
2005-02-08 12:30:00,23.88,23.91,23.82,23.85,80000.0,15.3802,15.3995,15.3416,15.3609,80000.0
2005-02-08 12:40:00,23.85,23.87,23.77,23.81,134500.0,15.3609,15.3738,15.3094,15.3351,134500.0
2005-02-08 12:50:00,23.82,23.86,23.8,23.82,33600.0,15.3416,15.3673,15.3287,15.3416,33600.0
2005-02-08 13:00:00,23.84,23.88,23.8,23.88,36700.0,15.3545,15.3802,15.3287,15.3802,36700.0
2005-02-08 13:10:00,23.87,23.89,23.85,23.89,23700.0,15.3738,15.3867,15.3609,15.3867,23700.0
2005-02-08 13:20:00,23.89,23.9,23.86,23.88,21800.0,15.3867,15.3931,15.3673,15.3802,21800.0
2005-02-08 13:30:00,23.88,23.91,23.87,23.9,20800.0,15.3802,15.3995,15.3738,15.3931,20800.0
2005-02-08 13:40:00,23.9,23.92,23.83,23.84,30300.0,15.3931,15.406,15.348,15.3545,30300.0
2005-02-08 13:50:00,23.85,23.87,23.81,23.86,30500.0,15.3609,15.3738,15.3351,15.3673,30500.0
2005-02-08 14:00:00,23.87,23.9,23.86,23.9,17800.0,15.3738,15.3931,15.3673,15.3931,17800.0
2005-02-08 14:10:00,23.88,23.9,23.84,23.85,33700.0,15.3802,15.3931,15.3545,15.3609,33700.0
2005-02-08 14:20:00,23.86,23.93,23.86,23.89,39400.0,15.3673,15.4124,15.3673,15.3867,39400.0
2005-02-08 14:30:00,23.86,23.89,23.84,23.88,38700.0,15.3673,15.3867,15.3545,15.3802,38700.0
2005-02-08 14:40:00,23.88,23.89,23.83,23.83,30600.0,15.3802,15.3867,15.348,15.348,30600.0
2005-02-08 14:50:00,23.83,23.89,23.83,23.89,37600.0,15.348,15.3867,15.348,15.3867,37600.0
2005-02-08 15:00:00,23.89,23.92,23.85,23.85,44000.0,15.3867,15.406,15.3609,15.3609,44000.0
2005-02-08 15:10:00,23.86,23.87,23.83,23.84,65100.0,15.3673,15.3738,15.348,15.3545,65100.0
2005-02-08 15:20:00,23.84,23.85,23.77,23.79,102400.0,15.3545,15.3609,15.3094,15.3223,102400.0
2005-02-08 15:30:00,23.79,23.82,23.77,23.8,104000.0,15.3223,15.3416,15.3094,15.3287,104000.0
2005-02-08 15:40:00,23.8,23.81,23.72,23.79,106500.0,15.3287,15.3351,15.2772,15.3223,106500.0
2005-02-08 15:50:00,23.79,23.8,23.75,23.77,101700.0,15.3223,15.3287,15.2965,15.3094,101700.0
2005-02-09 09:30:00,23.79,23.79,23.58,23.7,54600.0,15.3223,15.3223,15.187,15.2643,54600.0
2005-02-09 09:40:00,23.69,23.71,23.56,23.59,48100.0,15.2578,15.2707,15.1741,15.1934,48100.0
2005-02-09 09:50:00,23.59,23.68,23.49,23.68,45600.0,15.1934,15.2514,15.129,15.2514,45600.0
2005-02-09 10:00:00,23.68,23.68,23.54,23.6,68100.0,15.2514,15.2514,15.1612,15.1999,68100.0
2005-02-09 10:10:00,23.6,23.61,23.47,23.53,58300.0,15.1999,15.2063,15.1162,15.1548,58300.0
2005-02-09 10:20:00,23.53,23.56,23.44,23.53,73000.0,15.1548,15.1741,15.0968,15.1548,73000.0
2005-02-09 10:30:00,23.53,23.53,23.32,23.36,81300.0,15.1548,15.1548,15.0195,15.0453,81300.0
2005-02-09 10:40:00,23.36,23.38,23.28,23.28,63200.0,15.0453,15.0582,14.9938,14.9938,63200.0
2005-02-09 10:50:00,23.31,23.31,23.23,23.29,72600.0,15.0131,15.0131,14.9616,15.0002,72600.0
2005-02-09 11:00:00,23.29,23.29,23.25,23.26,65600.0,15.0002,15.0002,14.9745,14.9809,65600.0
2005-02-09 11:10:00,23.26,23.3,23.26,23.27,21100.0,14.9809,15.0067,14.9809,14.9873,21100.0
2005-02-09 11:20:00,23.26,23.32,23.23,23.23,18200.0,14.9809,15.0195,14.9616,14.9616,18200.0
2005-02-09 11:30:00,23.24,23.29,23.23,23.27,18100.0,14.968,15.0002,14.9616,14.9873,18100.0
2005-02-09 11:40:00,23.27,23.27,23.23,23.23,32600.0,14.9873,14.9873,14.9616,14.9616,32600.0
2005-02-09 11:50:00,23.23,23.29,23.23,23.28,14500.0,14.9616,15.0002,14.9616,14.9938,14500.0
2005-02-09 12:00:00,23.26,23.29,23.26,23.29,12900.0,14.9809,15.0002,14.9809,15.0002,12900.0
2005-02-09 12:10:00,23.3,23.33,23.29,23.33,19300.0,15.0067,15.026,15.0002,15.026,19300.0
2005-02-09 12:20:00,23.33,23.33,23.28,23.29,23700.0,15.026,15.026,14.9938,15.0002,23700.0
2005-02-09 12:30:00,23.29,23.35,23.29,23.33,21400.0,15.0002,15.0389,15.0002,15.026,21400.0
2005-02-09 12:40:00,23.33,23.34,23.31,23.31,13600.0,15.026,15.0324,15.0131,15.0131,13600.0
2005-02-09 12:50:00,23.32,23.32,23.29,23.31,25900.0,15.0195,15.0195,15.0002,15.0131,25900.0
2005-02-09 13:00:00,23.3,23.34,23.29,23.32,18200.0,15.0067,15.0324,15.0002,15.0195,18200.0
2005-02-09 13:10:00,23.31,23.32,23.29,23.29,12000.0,15.0131,15.0195,15.0002,15.0002,12000.0
2005-02-09 13:20:00,23.3,23.3,23.25,23.27,127400.0,15.0067,15.0067,14.9745,14.9873,127400.0
2005-02-09 13:30:00,23.27,23.28,23.24,23.24,25500.0,14.9873,14.9938,14.968,14.968,25500.0
2005-02-09 13:40:00,23.24,23.26,23.21,23.21,60700.0,14.968,14.9809,14.9487,14.9487,60700.0
2005-02-09 13:50:00,23.2,23.22,23.15,23.15,42500.0,14.9423,14.9551,14.9101,14.9101,42500.0
2005-02-09 14:00:00,23.15,23.17,22.99,23.0,47600.0,14.9101,14.9229,14.807,14.8134,47600.0
2005-02-09 14:10:00,22.99,23.04,22.99,23.0,49200.0,14.807,14.8392,14.807,14.8134,49200.0
2005-02-09 14:20:00,23.01,23.04,22.96,23.0,46700.0,14.8199,14.8392,14.7877,14.8134,46700.0
2005-02-09 14:30:00,23.0,23.05,22.99,23.04,31700.0,14.8134,14.8456,14.807,14.8392,31700.0
2005-02-09 14:40:00,23.04,23.06,22.99,23.05,37400.0,14.8392,14.8521,14.807,14.8456,37400.0
2005-02-09 14:50:00,23.05,23.06,22.99,23.02,19700.0,14.8456,14.8521,14.807,14.8263,19700.0
2005-02-09 15:00:00,23.01,23.09,22.98,23.03,47900.0,14.8199,14.8714,14.8006,14.8328,47900.0
2005-02-09 15:10:00,23.03,23.05,22.97,23.04,41000.0,14.8328,14.8456,14.7941,14.8392,41000.0
2005-02-09 15:20:00,23.03,23.1,23.02,23.07,54000.0,14.8328,14.8779,14.8263,14.8585,54000.0
2005-02-09 15:30:00,23.07,23.12,23.07,23.07,40300.0,14.8585,14.8907,14.8585,14.8585,40300.0
2005-02-09 15:40:00,23.08,23.16,23.07,23.1,101800.0,14.865,14.9165,14.8585,14.8779,101800.0
2005-02-09 15:50:00,23.1,23.11,23.04,23.08,95800.0,14.8779,14.8843,14.8392,14.865,95800.0
2005-02-10 09:30:00,23.09,23.29,23.07,23.12,85900.0,14.8714,15.0002,14.8585,14.8907,85900.0
2005-02-10 09:40:00,23.12,23.19,23.11,23.16,51000.0,14.8907,14.9358,14.8843,14.9165,51000.0
2005-02-10 09:50:00,23.18,23.28,23.15,23.22,57000.0,14.9294,14.9938,14.9101,14.9551,57000.0
2005-02-10 10:00:00,23.23,23.31,23.2,23.28,40500.0,14.9616,15.0131,14.9423,14.9938,40500.0
2005-02-10 10:10:00,23.29,23.29,23.16,23.16,32200.0,15.0002,15.0002,14.9165,14.9165,32200.0
2005-02-10 10:20:00,23.17,23.17,23.05,23.1,33300.0,14.9229,14.9229,14.8456,14.8779,33300.0
2005-02-10 10:30:00,23.1,23.1,23.06,23.06,15300.0,14.8779,14.8779,14.8521,14.8521,15300.0
2005-02-10 10:40:00,23.06,23.13,23.04,23.1,75900.0,14.8521,14.8972,14.8392,14.8779,75900.0
2005-02-10 10:50:00,23.1,23.18,23.09,23.13,81900.0,14.8779,14.9294,14.8714,14.8972,81900.0
2005-02-10 11:00:00,23.13,23.17,23.11,23.16,91000.0,14.8972,14.9229,14.8843,14.9165,91000.0
2005-02-10 11:10:00,23.17,23.17,23.09,23.09,41400.0,14.9229,14.9229,14.8714,14.8714,41400.0
2005-02-10 11:20:00,23.09,23.11,23.07,23.1,18800.0,14.8714,14.8843,14.8585,14.8779,18800.0
2005-02-10 11:30:00,23.1,23.12,23.06,23.06,10500.0,14.8779,14.8907,14.8521,14.8521,10500.0
2005-02-10 11:40:00,23.06,23.12,23.03,23.12,26300.0,14.8521,14.8907,14.8328,14.8907,26300.0
2005-02-10 11:50:00,23.12,23.15,23.1,23.12,20800.0,14.8907,14.9101,14.8779,14.8907,20800.0
2005-02-10 12:00:00,23.12,23.14,23.11,23.12,14800.0,14.8907,14.9036,14.8843,14.8907,14800.0
2005-02-10 12:10:00,23.11,23.11,23.07,23.09,15500.0,14.8843,14.8843,14.8585,14.8714,15500.0
2005-02-10 12:20:00,23.08,23.15,23.08,23.12,23700.0,14.865,14.9101,14.865,14.8907,23700.0
2005-02-10 12:30:00,23.13,23.14,23.11,23.13,10500.0,14.8972,14.9036,14.8843,14.8972,10500.0
2005-02-10 12:40:00,23.12,23.14,23.09,23.14,9400.0,14.8907,14.9036,14.8714,14.9036,9400.0
2005-02-10 12:50:00,23.13,23.13,23.1,23.12,7700.0,14.8972,14.8972,14.8779,14.8907,7700.0
2005-02-10 13:00:00,23.11,23.12,23.01,23.02,24600.0,14.8843,14.8907,14.8199,14.8263,24600.0
2005-02-10 13:10:00,23.02,23.07,23.02,23.05,20600.0,14.8263,14.8585,14.8263,14.8456,20600.0
2005-02-10 13:20:00,23.05,23.14,23.05,23.14,22600.0,14.8456,14.9036,14.8456,14.9036,22600.0
2005-02-10 13:30:00,23.14,23.15,23.11,23.11,28400.0,14.9036,14.9101,14.8843,14.8843,28400.0
2005-02-10 13:40:00,23.1,23.1,23.06,23.06,12200.0,14.8779,14.8779,14.8521,14.8521,12200.0
2005-02-10 13:50:00,23.06,23.06,22.99,23.03,26700.0,14.8521,14.8521,14.807,14.8328,26700.0
2005-02-10 14:00:00,23.03,23.05,22.99,23.05,40300.0,14.8328,14.8456,14.807,14.8456,40300.0
2005-02-10 14:10:00,23.05,23.09,23.05,23.08,29600.0,14.8456,14.8714,14.8456,14.865,29600.0
2005-02-10 14:20:00,23.08,23.12,23.07,23.11,25300.0,14.865,14.8907,14.8585,14.8843,25300.0
2005-02-10 14:30:00,23.1,23.11,23.06,23.06,23300.0,14.8779,14.8843,14.8521,14.8521,23300.0
2005-02-10 14:40:00,23.06,23.09,23.05,23.09,43800.0,14.8521,14.8714,14.8456,14.8714,43800.0
2005-02-10 14:50:00,23.09,23.1,23.06,23.07,20700.0,14.8714,14.8779,14.8521,14.8585,20700.0
2005-02-10 15:00:00,23.07,23.1,23.06,23.08,24300.0,14.8585,14.8779,14.8521,14.865,24300.0
2005-02-10 15:10:00,23.08,23.09,23.06,23.06,17400.0,14.865,14.8714,14.8521,14.8521,17400.0
2005-02-10 15:20:00,23.07,23.1,23.05,23.08,28000.0,14.8585,14.8779,14.8456,14.865,28000.0
2005-02-10 15:30:00,23.09,23.09,23.05,23.05,27800.0,14.8714,14.8714,14.8456,14.8456,27800.0
2005-02-10 15:40:00,23.05,23.06,23.0,23.04,46900.0,14.8456,14.8521,14.8134,14.8392,46900.0
2005-02-10 15:50:00,23.04,23.06,23.03,23.05,83200.0,14.8392,14.8521,14.8328,14.8456,83200.0
2005-02-11 09:30:00,22.98,23.04,22.85,22.99,104500.0,14.8006,14.8392,14.7168,14.807,104500.0
2005-02-11 09:40:00,23.0,23.0,22.87,22.88,50000.0,14.8134,14.8134,14.7297,14.7362,50000.0
2005-02-11 09:50:00,22.93,22.95,22.84,22.84,30000.0,14.7684,14.7812,14.7104,14.7104,30000.0
2005-02-11 10:00:00,22.83,22.99,22.81,22.98,38100.0,14.704,14.807,14.6911,14.8006,38100.0
2005-02-11 10:10:00,22.94,22.97,22.91,22.95,26300.0,14.7748,14.7941,14.7555,14.7812,26300.0
2005-02-11 10:20:00,22.95,23.05,22.9,23.01,30000.0,14.7812,14.8456,14.749,14.8199,30000.0
2005-02-11 10:30:00,22.99,23.28,22.98,23.23,59000.0,14.807,14.9938,14.8006,14.9616,59000.0
2005-02-11 10:40:00,23.23,23.25,23.16,23.21,42400.0,14.9616,14.9745,14.9165,14.9487,42400.0
2005-02-11 10:50:00,23.21,23.34,23.2,23.33,84400.0,14.9487,15.0324,14.9423,15.026,84400.0
2005-02-11 11:00:00,23.33,23.54,23.33,23.51,62300.0,15.026,15.1612,15.026,15.1419,62300.0
2005-02-11 11:10:00,23.51,23.59,23.5,23.54,38500.0,15.1419,15.1934,15.1355,15.1612,38500.0
2005-02-11 11:20:00,23.54,23.7,23.51,23.62,96900.0,15.1612,15.2643,15.1419,15.2128,96900.0
2005-02-11 11:30:00,23.62,23.62,23.45,23.49,75100.0,15.2128,15.2128,15.1033,15.129,75100.0
2005-02-11 11:40:00,23.48,23.6,23.43,23.54,34900.0,15.1226,15.1999,15.0904,15.1612,34900.0
2005-02-11 11:50:00,23.53,23.61,23.52,23.54,21900.0,15.1548,15.2063,15.1484,15.1612,21900.0
2005-02-11 12:00:00,23.53,23.64,23.5,23.56,33500.0,15.1548,15.2256,15.1355,15.1741,33500.0
2005-02-11 12:10:00,23.56,23.61,23.51,23.52,26400.0,15.1741,15.2063,15.1419,15.1484,26400.0
2005-02-11 12:20:00,23.5,23.64,23.5,23.58,34500.0,15.1355,15.2256,15.1355,15.187,34500.0
2005-02-11 12:30:00,23.57,23.66,23.53,23.66,43800.0,15.1806,15.2385,15.1548,15.2385,43800.0
2005-02-11 12:40:00,23.66,23.7,23.57,23.6,38700.0,15.2385,15.2643,15.1806,15.1999,38700.0
2005-02-11 12:50:00,23.6,23.64,23.58,23.64,24100.0,15.1999,15.2256,15.187,15.2256,24100.0
2005-02-11 13:00:00,23.63,23.65,23.56,23.64,23000.0,15.2192,15.2321,15.1741,15.2256,23000.0
2005-02-11 13:10:00,23.64,23.65,23.54,23.6,32100.0,15.2256,15.2321,15.1612,15.1999,32100.0
2005-02-11 13:20:00,23.61,23.68,23.56,23.57,38100.0,15.2063,15.2514,15.1741,15.1806,38100.0
2005-02-11 13:30:00,23.6,23.67,23.58,23.63,31400.0,15.1999,15.245,15.187,15.2192,31400.0
2005-02-11 13:40:00,23.63,23.7,23.61,23.68,25300.0,15.2192,15.2643,15.2063,15.2514,25300.0
2005-02-11 13:50:00,23.68,23.71,23.65,23.65,22500.0,15.2514,15.2707,15.2321,15.2321,22500.0
2005-02-11 14:00:00,23.65,23.65,23.55,23.57,26600.0,15.2321,15.2321,15.1677,15.1806,26600.0
2005-02-11 14:10:00,23.58,23.64,23.56,23.62,28100.0,15.187,15.2256,15.1741,15.2128,28100.0
2005-02-11 14:20:00,23.62,23.68,23.62,23.68,65100.0,15.2128,15.2514,15.2128,15.2514,65100.0
2005-02-11 14:30:00,23.67,23.75,23.66,23.75,31100.0,15.245,15.2965,15.2385,15.2965,31100.0
2005-02-11 14:40:00,23.74,23.79,23.73,23.75,35500.0,15.2901,15.3223,15.2836,15.2965,35500.0
2005-02-11 14:50:00,23.76,23.82,23.75,23.79,29000.0,15.3029,15.3416,15.2965,15.3223,29000.0
2005-02-11 15:00:00,23.79,23.81,23.75,23.76,69900.0,15.3223,15.3351,15.2965,15.3029,69900.0
2005-02-11 15:10:00,23.76,23.82,23.75,23.79,85700.0,15.3029,15.3416,15.2965,15.3223,85700.0
2005-02-11 15:20:00,23.79,23.81,23.75,23.78,37300.0,15.3223,15.3351,15.2965,15.3158,37300.0
2005-02-11 15:30:00,23.78,23.78,23.72,23.78,47200.0,15.3158,15.3158,15.2772,15.3158,47200.0
2005-02-11 15:40:00,23.79,23.79,23.72,23.79,59300.0,15.3223,15.3223,15.2772,15.3223,59300.0
2005-02-11 15:50:00,23.79,23.79,23.69,23.69,131900.0,15.3223,15.3223,15.2578,15.2578,131900.0
2005-02-14 09:30:00,23.54,23.61,23.43,23.56,107500.0,15.1612,15.2063,15.0904,15.1741,107500.0
2005-02-14 09:40:00,23.6,23.72,23.55,23.7,59500.0,15.1999,15.2772,15.1677,15.2643,59500.0
2005-02-14 09:50:00,23.7,23.77,23.67,23.72,87600.0,15.2643,15.3094,15.245,15.2772,87600.0
2005-02-14 10:00:00,23.75,23.76,23.66,23.68,59800.0,15.2965,15.3029,15.2385,15.2514,59800.0
2005-02-14 10:10:00,23.68,23.73,23.65,23.73,87700.0,15.2514,15.2836,15.2321,15.2836,87700.0
2005-02-14 10:20:00,23.73,23.73,23.7,23.7,25200.0,15.2836,15.2836,15.2643,15.2643,25200.0
2005-02-14 10:30:00,23.71,23.74,23.66,23.69,45600.0,15.2707,15.2901,15.2385,15.2578,45600.0
2005-02-14 10:40:00,23.69,23.73,23.66,23.68,30400.0,15.2578,15.2836,15.2385,15.2514,30400.0
2005-02-14 10:50:00,23.68,23.69,23.61,23.61,24800.0,15.2514,15.2578,15.2063,15.2063,24800.0
2005-02-14 11:00:00,23.6,23.67,23.6,23.66,72000.0,15.1999,15.245,15.1999,15.2385,72000.0
2005-02-14 11:10:00,23.66,23.69,23.65,23.65,48900.0,15.2385,15.2578,15.2321,15.2321,48900.0
2005-02-14 11:20:00,23.65,23.71,23.65,23.69,23700.0,15.2321,15.2707,15.2321,15.2578,23700.0
2005-02-14 11:30:00,23.7,23.72,23.65,23.66,38700.0,15.2643,15.2772,15.2321,15.2385,38700.0
2005-02-14 11:40:00,23.66,23.76,23.66,23.72,33200.0,15.2385,15.3029,15.2385,15.2772,33200.0
2005-02-14 11:50:00,23.72,23.76,23.7,23.72,69400.0,15.2772,15.3029,15.2643,15.2772,69400.0
2005-02-14 12:00:00,23.73,23.74,23.66,23.66,41600.0,15.2836,15.2901,15.2385,15.2385,41600.0
2005-02-14 12:10:00,23.67,23.74,23.67,23.73,15600.0,15.245,15.2901,15.245,15.2836,15600.0
2005-02-14 12:20:00,23.74,23.75,23.7,23.7,26500.0,15.2901,15.2965,15.2643,15.2643,26500.0
2005-02-14 12:30:00,23.7,23.72,23.7,23.71,34700.0,15.2643,15.2772,15.2643,15.2707,34700.0
2005-02-14 12:40:00,23.72,23.72,23.7,23.72,54900.0,15.2772,15.2772,15.2643,15.2772,54900.0
2005-02-14 12:50:00,23.72,23.73,23.71,23.72,19800.0,15.2772,15.2836,15.2707,15.2772,19800.0
2005-02-14 13:00:00,23.73,23.75,23.7,23.71,90000.0,15.2836,15.2965,15.2643,15.2707,90000.0
2005-02-14 13:10:00,23.71,23.75,23.7,23.74,27000.0,15.2707,15.2965,15.2643,15.2901,27000.0
2005-02-14 13:20:00,23.76,23.85,23.76,23.84,103400.0,15.3029,15.3609,15.3029,15.3545,103400.0
2005-02-14 13:30:00,23.84,23.87,23.81,23.82,59500.0,15.3545,15.3738,15.3351,15.3416,59500.0
2005-02-14 13:40:00,23.81,23.86,23.81,23.84,42100.0,15.3351,15.3673,15.3351,15.3545,42100.0
2005-02-14 13:50:00,23.84,23.85,23.79,23.79,56000.0,15.3545,15.3609,15.3223,15.3223,56000.0
2005-02-14 14:00:00,23.79,23.8,23.72,23.76,102700.0,15.3223,15.3287,15.2772,15.3029,102700.0
2005-02-14 14:10:00,23.75,23.81,23.75,23.77,103400.0,15.2965,15.3351,15.2965,15.3094,103400.0
2005-02-14 14:20:00,23.77,23.82,23.77,23.81,55300.0,15.3094,15.3416,15.3094,15.3351,55300.0
2005-02-14 14:30:00,23.82,23.87,23.82,23.85,45200.0,15.3416,15.3738,15.3416,15.3609,45200.0
2005-02-14 14:40:00,23.85,23.86,23.8,23.82,47000.0,15.3609,15.3673,15.3287,15.3416,47000.0
2005-02-14 14:50:00,23.83,23.92,23.83,23.92,196800.0,15.348,15.406,15.348,15.406,196800.0
2005-02-14 15:00:00,23.93,23.93,23.88,23.92,53300.0,15.4124,15.4124,15.3802,15.406,53300.0
2005-02-14 15:10:00,23.91,23.98,23.91,23.97,58700.0,15.3995,15.4446,15.3995,15.4382,58700.0
2005-02-14 15:20:00,23.99,24.0,23.95,23.95,124700.0,15.4511,15.4575,15.4253,15.4253,124700.0
2005-02-14 15:30:00,23.95,23.98,23.95,23.98,69100.0,15.4253,15.4446,15.4253,15.4446,69100.0
2005-02-14 15:40:00,23.98,24.03,23.98,24.02,161400.0,15.4446,15.4768,15.4446,15.4704,161400.0
2005-02-14 15:50:00,24.01,24.02,24.0,24.01,183600.0,15.4639,15.4704,15.4575,15.4639,183600.0
2005-02-15 09:30:00,23.45,23.65,23.31,23.52,406200.0,15.1033,15.2321,15.0131,15.1484,406200.0
2005-02-15 09:40:00,23.53,23.84,23.52,23.76,274100.0,15.1548,15.3545,15.1484,15.3029,274100.0
2005-02-15 09:50:00,23.74,23.87,23.68,23.8,211900.0,15.2901,15.3738,15.2514,15.3287,211900.0
2005-02-15 10:00:00,23.8,23.81,23.59,23.78,278300.0,15.3287,15.3351,15.1934,15.3158,278300.0
2005-02-15 10:10:00,23.78,23.98,23.78,23.95,207700.0,15.3158,15.4446,15.3158,15.4253,207700.0
2005-02-15 10:20:00,23.96,24.48,23.96,24.15,259900.0,15.4317,15.7667,15.4317,15.5541,259900.0
2005-02-15 10:30:00,24.15,24.18,24.09,24.14,129900.0,15.5541,15.5734,15.5155,15.5477,129900.0
2005-02-15 10:40:00,24.14,24.23,24.13,24.19,266900.0,15.5477,15.6056,15.5412,15.5799,266900.0
2005-02-15 10:50:00,24.2,24.32,24.18,24.31,171800.0,15.5863,15.6636,15.5734,15.6572,171800.0
2005-02-15 11:00:00,24.31,24.35,24.2,24.23,351500.0,15.6572,15.6829,15.5863,15.6056,351500.0
2005-02-15 11:10:00,24.23,24.3,24.2,24.25,140600.0,15.6056,15.6507,15.5863,15.6185,140600.0
2005-02-15 11:20:00,24.25,24.32,24.25,24.31,56000.0,15.6185,15.6636,15.6185,15.6572,56000.0
2005-02-15 11:30:00,24.31,24.35,24.29,24.31,187400.0,15.6572,15.6829,15.6443,15.6572,187400.0
2005-02-15 11:40:00,24.3,24.3,24.21,24.23,110300.0,15.6507,15.6507,15.5928,15.6056,110300.0
2005-02-15 11:50:00,24.21,24.26,24.2,24.2,89300.0,15.5928,15.625,15.5863,15.5863,89300.0
2005-02-15 12:00:00,24.2,24.27,24.16,24.16,126700.0,15.5863,15.6314,15.5606,15.5606,126700.0
2005-02-15 12:10:00,24.17,24.18,24.11,24.13,82000.0,15.567,15.5734,15.5284,15.5412,82000.0
2005-02-15 12:20:00,24.13,24.13,24.09,24.09,47800.0,15.5412,15.5412,15.5155,15.5155,47800.0
2005-02-15 12:30:00,24.08,24.1,24.06,24.09,145000.0,15.509,15.5219,15.4962,15.5155,145000.0
2005-02-15 12:40:00,24.1,24.13,24.08,24.09,84100.0,15.5219,15.5412,15.509,15.5155,84100.0
2005-02-15 12:50:00,24.08,24.1,24.05,24.05,56700.0,15.509,15.5219,15.4897,15.4897,56700.0
2005-02-15 13:00:00,24.05,24.05,23.94,23.99,146200.0,15.4897,15.4897,15.4189,15.4511,146200.0
2005-02-15 13:10:00,23.98,24.0,23.9,23.98,128900.0,15.4446,15.4575,15.3931,15.4446,128900.0
2005-02-15 13:20:00,23.97,24.07,23.97,24.05,242100.0,15.4382,15.5026,15.4382,15.4897,242100.0
2005-02-15 13:30:00,24.04,24.04,24.0,24.0,150300.0,15.4833,15.4833,15.4575,15.4575,150300.0
2005-02-15 13:40:00,24.0,24.02,23.95,23.98,154500.0,15.4575,15.4704,15.4253,15.4446,154500.0
2005-02-15 13:50:00,23.98,24.06,23.98,24.01,73100.0,15.4446,15.4962,15.4446,15.4639,73100.0
2005-02-15 14:00:00,24.0,24.02,24.0,24.01,140600.0,15.4575,15.4704,15.4575,15.4639,140600.0
2005-02-15 14:10:00,24.01,24.02,23.93,23.95,139700.0,15.4639,15.4704,15.4124,15.4253,139700.0
2005-02-15 14:20:00,23.97,24.17,23.96,24.15,183300.0,15.4382,15.567,15.4317,15.5541,183300.0
2005-02-15 14:30:00,24.15,24.23,24.13,24.23,171800.0,15.5541,15.6056,15.5412,15.6056,171800.0
2005-02-15 14:40:00,24.23,24.31,24.2,24.3,168200.0,15.6056,15.6572,15.5863,15.6507,168200.0
2005-02-15 14:50:00,24.3,24.3,24.21,24.29,124800.0,15.6507,15.6507,15.5928,15.6443,124800.0
2005-02-15 15:00:00,24.29,24.29,24.23,24.24,95800.0,15.6443,15.6443,15.6056,15.6121,95800.0
2005-02-15 15:10:00,24.25,24.32,24.25,24.31,161400.0,15.6185,15.6636,15.6185,15.6572,161400.0
2005-02-15 15:20:00,24.32,24.45,24.31,24.43,291600.0,15.6636,15.7473,15.6572,15.7345,291600.0
2005-02-15 15:30:00,24.43,24.49,24.41,24.47,302100.0,15.7345,15.7731,15.7216,15.7602,302100.0
2005-02-15 15:40:00,24.47,24.5,24.44,24.48,219800.0,15.7602,15.7795,15.7409,15.7667,219800.0
2005-02-15 15:50:00,24.46,24.53,24.42,24.43,335100.0,15.7538,15.7989,15.728,15.7345,335100.0
2005-02-16 09:30:00,24.18,24.26,24.01,24.02,95200.0,15.5734,15.625,15.4639,15.4704,95200.0
2005-02-16 09:40:00,24.01,24.08,23.85,23.85,132500.0,15.4639,15.509,15.3609,15.3609,132500.0
2005-02-16 09:50:00,23.85,24.04,23.85,23.91,111700.0,15.3609,15.4833,15.3609,15.3995,111700.0
2005-02-16 10:00:00,23.91,23.94,23.85,23.86,69700.0,15.3995,15.4189,15.3609,15.3673,69700.0
2005-02-16 10:10:00,23.86,23.93,23.83,23.93,81800.0,15.3673,15.4124,15.348,15.4124,81800.0
2005-02-16 10:20:00,23.93,23.99,23.84,23.84,101400.0,15.4124,15.4511,15.3545,15.3545,101400.0
2005-02-16 10:30:00,23.84,23.89,23.81,23.81,75000.0,15.3545,15.3867,15.3351,15.3351,75000.0
2005-02-16 10:40:00,23.81,23.83,23.8,23.81,74300.0,15.3351,15.348,15.3287,15.3351,74300.0
2005-02-16 10:50:00,23.81,23.86,23.81,23.82,65500.0,15.3351,15.3673,15.3351,15.3416,65500.0
2005-02-16 11:00:00,23.82,23.86,23.7,23.86,196400.0,15.3416,15.3673,15.2643,15.3673,196400.0
2005-02-16 11:10:00,23.86,23.97,23.85,23.97,86100.0,15.3673,15.4382,15.3609,15.4382,86100.0
2005-02-16 11:20:00,23.96,23.97,23.91,23.94,37900.0,15.4317,15.4382,15.3995,15.4189,37900.0
2005-02-16 11:30:00,23.93,23.94,23.87,23.9,46100.0,15.4124,15.4189,15.3738,15.3931,46100.0
2005-02-16 11:40:00,23.86,23.88,23.85,23.86,39700.0,15.3673,15.3802,15.3609,15.3673,39700.0
2005-02-16 11:50:00,23.85,23.85,23.8,23.84,38200.0,15.3609,15.3609,15.3287,15.3545,38200.0
2005-02-16 12:00:00,23.83,23.88,23.8,23.88,66000.0,15.348,15.3802,15.3287,15.3802,66000.0
2005-02-16 12:10:00,23.88,23.91,23.87,23.91,39100.0,15.3802,15.3995,15.3738,15.3995,39100.0
2005-02-16 12:20:00,23.9,24.04,23.9,24.03,60300.0,15.3931,15.4833,15.3931,15.4768,60300.0
2005-02-16 12:30:00,24.02,24.04,24.0,24.02,72900.0,15.4704,15.4833,15.4575,15.4704,72900.0
2005-02-16 12:40:00,24.02,24.12,24.02,24.08,50200.0,15.4704,15.5348,15.4704,15.509,50200.0
2005-02-16 12:50:00,24.08,24.09,24.03,24.04,38700.0,15.509,15.5155,15.4768,15.4833,38700.0
2005-02-16 13:00:00,24.04,24.04,23.93,23.94,29900.0,15.4833,15.4833,15.4124,15.4189,29900.0
2005-02-16 13:10:00,23.93,23.94,23.87,23.9,32300.0,15.4124,15.4189,15.3738,15.3931,32300.0
2005-02-16 13:20:00,23.9,23.95,23.88,23.95,43600.0,15.3931,15.4253,15.3802,15.4253,43600.0
2005-02-16 13:30:00,23.95,23.97,23.95,23.95,83300.0,15.4253,15.4382,15.4253,15.4253,83300.0
2005-02-16 13:40:00,23.95,23.95,23.88,23.9,43800.0,15.4253,15.4253,15.3802,15.3931,43800.0
2005-02-16 13:50:00,23.89,23.93,23.87,23.9,54600.0,15.3867,15.4124,15.3738,15.3931,54600.0
2005-02-16 14:00:00,23.89,23.9,23.85,23.88,43300.0,15.3867,15.3931,15.3609,15.3802,43300.0
2005-02-16 14:10:00,23.87,23.9,23.87,23.9,29200.0,15.3738,15.3931,15.3738,15.3931,29200.0
2005-02-16 14:20:00,23.9,23.93,23.89,23.93,26700.0,15.3931,15.4124,15.3867,15.4124,26700.0
2005-02-16 14:30:00,23.93,23.98,23.9,23.9,55600.0,15.4124,15.4446,15.3931,15.3931,55600.0
2005-02-16 14:40:00,23.9,23.98,23.88,23.95,61300.0,15.3931,15.4446,15.3802,15.4253,61300.0
2005-02-16 14:50:00,23.96,24.03,23.91,24.02,63000.0,15.4317,15.4768,15.3995,15.4704,63000.0
2005-02-16 15:00:00,24.03,24.04,24.0,24.02,71300.0,15.4768,15.4833,15.4575,15.4704,71300.0
2005-02-16 15:10:00,24.03,24.03,23.95,23.96,63600.0,15.4768,15.4768,15.4253,15.4317,63600.0
2005-02-16 15:20:00,23.96,23.98,23.92,23.95,74800.0,15.4317,15.4446,15.406,15.4253,74800.0
2005-02-16 15:30:00,23.94,23.99,23.92,23.94,75900.0,15.4189,15.4511,15.406,15.4189,75900.0
2005-02-16 15:40:00,23.94,24.01,23.93,23.99,93800.0,15.4189,15.4639,15.4124,15.4511,93800.0
2005-02-16 15:50:00,24.0,24.04,23.94,23.95,157800.0,15.4575,15.4833,15.4189,15.4253,157800.0
2005-02-17 09:30:00,23.77,24.0,23.77,23.96,84300.0,15.3094,15.4575,15.3094,15.4317,84300.0
2005-02-17 09:40:00,23.95,24.15,23.95,24.02,50800.0,15.4253,15.5541,15.4253,15.4704,50800.0
2005-02-17 09:50:00,24.02,24.11,23.95,24.05,54300.0,15.4704,15.5284,15.4253,15.4897,54300.0
2005-02-17 10:00:00,24.07,24.16,24.03,24.06,43700.0,15.5026,15.5606,15.4768,15.4962,43700.0
2005-02-17 10:10:00,24.03,24.04,23.86,23.9,92500.0,15.4768,15.4833,15.3673,15.3931,92500.0
2005-02-17 10:20:00,23.89,23.93,23.84,23.93,53100.0,15.3867,15.4124,15.3545,15.4124,53100.0
2005-02-17 10:30:00,23.92,23.94,23.79,23.86,57000.0,15.406,15.4189,15.3223,15.3673,57000.0
2005-02-17 10:40:00,23.86,23.9,23.81,23.9,28400.0,15.3673,15.3931,15.3351,15.3931,28400.0
2005-02-17 10:50:00,23.86,23.87,23.77,23.82,55300.0,15.3673,15.3738,15.3094,15.3416,55300.0
2005-02-17 11:00:00,23.83,23.83,23.75,23.83,28300.0,15.348,15.348,15.2965,15.348,28300.0
2005-02-17 11:10:00,23.83,23.9,23.8,23.8,33500.0,15.348,15.3931,15.3287,15.3287,33500.0
2005-02-17 11:20:00,23.78,23.89,23.76,23.86,32100.0,15.3158,15.3867,15.3029,15.3673,32100.0
2005-02-17 11:30:00,23.86,23.92,23.86,23.87,33200.0,15.3673,15.406,15.3673,15.3738,33200.0
2005-02-17 11:40:00,23.88,23.88,23.8,23.82,15000.0,15.3802,15.3802,15.3287,15.3416,15000.0
2005-02-17 11:50:00,23.82,23.83,23.77,23.8,26900.0,15.3416,15.348,15.3094,15.3287,26900.0
2005-02-17 12:00:00,23.79,23.87,23.75,23.87,97200.0,15.3223,15.3738,15.2965,15.3738,97200.0
2005-02-17 12:10:00,23.85,23.9,23.85,23.88,27700.0,15.3609,15.3931,15.3609,15.3802,27700.0
2005-02-17 12:20:00,23.88,23.89,23.77,23.78,35600.0,15.3802,15.3867,15.3094,15.3158,35600.0
2005-02-17 12:30:00,23.78,23.81,23.75,23.75,20400.0,15.3158,15.3351,15.2965,15.2965,20400.0
2005-02-17 12:40:00,23.75,23.84,23.75,23.79,31700.0,15.2965,15.3545,15.2965,15.3223,31700.0
2005-02-17 12:50:00,23.76,23.76,23.69,23.69,21200.0,15.3029,15.3029,15.2578,15.2578,21200.0
2005-02-17 13:00:00,23.68,23.72,23.68,23.7,21800.0,15.2514,15.2772,15.2514,15.2643,21800.0
2005-02-17 13:10:00,23.69,23.71,23.67,23.68,36100.0,15.2578,15.2707,15.245,15.2514,36100.0
2005-02-17 13:20:00,23.67,23.69,23.65,23.66,34000.0,15.245,15.2578,15.2321,15.2385,34000.0
2005-02-17 13:30:00,23.66,23.76,23.66,23.75,45100.0,15.2385,15.3029,15.2385,15.2965,45100.0
2005-02-17 13:40:00,23.76,23.82,23.75,23.8,36200.0,15.3029,15.3416,15.2965,15.3287,36200.0
2005-02-17 13:50:00,23.8,23.81,23.76,23.8,41300.0,15.3287,15.3351,15.3029,15.3287,41300.0
2005-02-17 14:00:00,23.8,23.81,23.8,23.8,44000.0,15.3287,15.3351,15.3287,15.3287,44000.0
2005-02-17 14:10:00,23.8,23.81,23.8,23.81,44700.0,15.3287,15.3351,15.3287,15.3351,44700.0
2005-02-17 14:20:00,23.8,23.82,23.8,23.8,24500.0,15.3287,15.3416,15.3287,15.3287,24500.0
2005-02-17 14:30:00,23.81,23.81,23.79,23.79,47900.0,15.3351,15.3351,15.3223,15.3223,47900.0
2005-02-17 14:40:00,23.78,23.81,23.75,23.77,111100.0,15.3158,15.3351,15.2965,15.3094,111100.0
2005-02-17 14:50:00,23.77,23.78,23.73,23.77,129200.0,15.3094,15.3158,15.2836,15.3094,129200.0
2005-02-17 15:00:00,23.78,23.78,23.72,23.74,75500.0,15.3158,15.3158,15.2772,15.2901,75500.0
2005-02-17 15:10:00,23.74,23.75,23.69,23.75,57500.0,15.2901,15.2965,15.2578,15.2965,57500.0
2005-02-17 15:20:00,23.75,23.78,23.75,23.78,75200.0,15.2965,15.3158,15.2965,15.3158,75200.0
2005-02-17 15:30:00,23.78,23.81,23.77,23.78,164400.0,15.3158,15.3351,15.3094,15.3158,164400.0
2005-02-17 15:40:00,23.77,23.83,23.75,23.76,128000.0,15.3094,15.348,15.2965,15.3029,128000.0
2005-02-17 15:50:00,23.76,23.78,23.7,23.7,137700.0,15.3029,15.3158,15.2643,15.2643,137700.0
2005-02-18 09:30:00,23.71,23.71,23.49,23.54,175900.0,15.2707,15.2707,15.129,15.1612,175900.0
2005-02-18 09:40:00,23.54,23.6,23.47,23.56,67700.0,15.1612,15.1999,15.1162,15.1741,67700.0
2005-02-18 09:50:00,23.55,23.7,23.52,23.62,75300.0,15.1677,15.2643,15.1484,15.2128,75300.0
2005-02-18 10:00:00,23.62,23.74,23.62,23.74,56600.0,15.2128,15.2901,15.2128,15.2901,56600.0
2005-02-18 10:10:00,23.74,23.74,23.66,23.68,93800.0,15.2901,15.2901,15.2385,15.2514,93800.0
2005-02-18 10:20:00,23.67,23.72,23.67,23.7,97400.0,15.245,15.2772,15.245,15.2643,97400.0
2005-02-18 10:30:00,23.7,23.76,23.7,23.75,33600.0,15.2643,15.3029,15.2643,15.2965,33600.0
2005-02-18 10:40:00,23.75,23.77,23.7,23.7,49300.0,15.2965,15.3094,15.2643,15.2643,49300.0
2005-02-18 10:50:00,23.7,23.74,23.69,23.72,25500.0,15.2643,15.2901,15.2578,15.2772,25500.0
2005-02-18 11:00:00,23.74,23.76,23.72,23.76,44200.0,15.2901,15.3029,15.2772,15.3029,44200.0
2005-02-18 11:10:00,23.76,23.77,23.74,23.77,28000.0,15.3029,15.3094,15.2901,15.3094,28000.0
2005-02-18 11:20:00,23.76,23.77,23.74,23.76,25300.0,15.3029,15.3094,15.2901,15.3029,25300.0
2005-02-18 11:30:00,23.75,23.76,23.72,23.72,24000.0,15.2965,15.3029,15.2772,15.2772,24000.0
2005-02-18 11:40:00,23.73,23.75,23.7,23.71,26200.0,15.2836,15.2965,15.2643,15.2707,26200.0
2005-02-18 11:50:00,23.7,23.7,23.65,23.68,29200.0,15.2643,15.2643,15.2321,15.2514,29200.0
2005-02-18 12:00:00,23.68,23.74,23.66,23.73,33400.0,15.2514,15.2901,15.2385,15.2836,33400.0
2005-02-18 12:10:00,23.74,23.75,23.71,23.72,11500.0,15.2901,15.2965,15.2707,15.2772,11500.0
2005-02-18 12:20:00,23.72,23.74,23.68,23.68,16300.0,15.2772,15.2901,15.2514,15.2514,16300.0
2005-02-18 12:30:00,23.68,23.71,23.67,23.68,18500.0,15.2514,15.2707,15.245,15.2514,18500.0
2005-02-18 12:40:00,23.68,23.69,23.65,23.68,34900.0,15.2514,15.2578,15.2321,15.2514,34900.0
2005-02-18 12:50:00,23.68,23.68,23.65,23.65,9400.0,15.2514,15.2514,15.2321,15.2321,9400.0
2005-02-18 13:00:00,23.66,23.67,23.65,23.65,28100.0,15.2385,15.245,15.2321,15.2321,28100.0
2005-02-18 13:10:00,23.64,23.64,23.62,23.63,32800.0,15.2256,15.2256,15.2128,15.2192,32800.0
2005-02-18 13:20:00,23.62,23.63,23.61,23.61,15400.0,15.2128,15.2192,15.2063,15.2063,15400.0
2005-02-18 13:30:00,23.61,23.62,23.58,23.59,41300.0,15.2063,15.2128,15.187,15.1934,41300.0
2005-02-18 13:40:00,23.59,23.62,23.59,23.62,30000.0,15.1934,15.2128,15.1934,15.2128,30000.0
2005-02-18 13:50:00,23.62,23.69,23.62,23.67,26200.0,15.2128,15.2578,15.2128,15.245,26200.0
2005-02-18 14:00:00,23.67,23.67,23.62,23.63,14200.0,15.245,15.245,15.2128,15.2192,14200.0
2005-02-18 14:10:00,23.64,23.67,23.61,23.62,27300.0,15.2256,15.245,15.2063,15.2128,27300.0
2005-02-18 14:20:00,23.62,23.63,23.6,23.6,34600.0,15.2128,15.2192,15.1999,15.1999,34600.0
2005-02-18 14:30:00,23.6,23.61,23.59,23.6,23300.0,15.1999,15.2063,15.1934,15.1999,23300.0
2005-02-18 14:40:00,23.59,23.61,23.58,23.6,24300.0,15.1934,15.2063,15.187,15.1999,24300.0
2005-02-18 14:50:00,23.6,23.61,23.6,23.61,45200.0,15.1999,15.2063,15.1999,15.2063,45200.0
2005-02-18 15:00:00,23.6,23.61,23.55,23.56,46800.0,15.1999,15.2063,15.1677,15.1741,46800.0
2005-02-18 15:10:00,23.56,23.57,23.53,23.56,60000.0,15.1741,15.1806,15.1548,15.1741,60000.0
2005-02-18 15:20:00,23.56,23.64,23.56,23.6,43100.0,15.1741,15.2256,15.1741,15.1999,43100.0
2005-02-18 15:30:00,23.59,23.61,23.59,23.59,35400.0,15.1934,15.2063,15.1934,15.1934,35400.0
2005-02-18 15:40:00,23.59,23.62,23.56,23.6,87500.0,15.1934,15.2128,15.1741,15.1999,87500.0
2005-02-18 15:50:00,23.6,23.6,23.58,23.59,169200.0,15.1999,15.1999,15.187,15.1934,169200.0
2005-02-22 09:30:00,23.42,23.49,23.35,23.39,112000.0,15.084,15.129,15.0389,15.0646,112000.0
2005-02-22 09:40:00,23.4,23.51,23.37,23.49,59600.0,15.0711,15.1419,15.0517,15.129,59600.0
2005-02-22 09:50:00,23.47,23.56,23.45,23.49,68500.0,15.1162,15.1741,15.1033,15.129,68500.0
2005-02-22 10:00:00,23.48,23.59,23.48,23.55,40200.0,15.1226,15.1934,15.1226,15.1677,40200.0
2005-02-22 10:10:00,23.55,23.69,23.52,23.66,39800.0,15.1677,15.2578,15.1484,15.2385,39800.0
2005-02-22 10:20:00,23.66,23.83,23.66,23.75,62400.0,15.2385,15.348,15.2385,15.2965,62400.0
2005-02-22 10:30:00,23.76,23.93,23.73,23.93,37400.0,15.3029,15.4124,15.2836,15.4124,37400.0
2005-02-22 10:40:00,23.94,23.99,23.88,23.99,73200.0,15.4189,15.4511,15.3802,15.4511,73200.0
2005-02-22 10:50:00,24.0,24.0,23.82,23.84,67100.0,15.4575,15.4575,15.3416,15.3545,67100.0
2005-02-22 11:00:00,23.83,23.84,23.72,23.75,57600.0,15.348,15.3545,15.2772,15.2965,57600.0
2005-02-22 11:10:00,23.75,23.78,23.7,23.77,54300.0,15.2965,15.3158,15.2643,15.3094,54300.0
2005-02-22 11:20:00,23.77,23.82,23.75,23.76,29000.0,15.3094,15.3416,15.2965,15.3029,29000.0
2005-02-22 11:30:00,23.75,23.77,23.74,23.76,21700.0,15.2965,15.3094,15.2901,15.3029,21700.0
2005-02-22 11:40:00,23.76,23.79,23.75,23.76,15600.0,15.3029,15.3223,15.2965,15.3029,15600.0
2005-02-22 11:50:00,23.76,23.77,23.74,23.76,20200.0,15.3029,15.3094,15.2901,15.3029,20200.0
2005-02-22 12:00:00,23.76,23.85,23.76,23.8,17800.0,15.3029,15.3609,15.3029,15.3287,17800.0
2005-02-22 12:10:00,23.81,23.83,23.79,23.8,41700.0,15.3351,15.348,15.3223,15.3287,41700.0
2005-02-22 12:20:00,23.8,23.8,23.57,23.69,50900.0,15.3287,15.3287,15.1806,15.2578,50900.0
2005-02-22 12:30:00,23.69,23.75,23.66,23.67,69600.0,15.2578,15.2965,15.2385,15.245,69600.0
2005-02-22 12:40:00,23.67,23.68,23.65,23.68,36900.0,15.245,15.2514,15.2321,15.2514,36900.0
2005-02-22 12:50:00,23.67,23.71,23.65,23.69,30800.0,15.245,15.2707,15.2321,15.2578,30800.0
2005-02-22 13:00:00,23.67,23.72,23.65,23.72,26000.0,15.245,15.2772,15.2321,15.2772,26000.0
2005-02-22 13:10:00,23.72,23.77,23.71,23.75,19900.0,15.2772,15.3094,15.2707,15.2965,19900.0
2005-02-22 13:20:00,23.75,23.75,23.69,23.69,16400.0,15.2965,15.2965,15.2578,15.2578,16400.0
2005-02-22 13:30:00,23.69,23.69,23.63,23.63,16700.0,15.2578,15.2578,15.2192,15.2192,16700.0
2005-02-22 13:40:00,23.64,23.7,23.64,23.67,29700.0,15.2256,15.2643,15.2256,15.245,29700.0
2005-02-22 13:50:00,23.67,23.67,23.61,23.61,25100.0,15.245,15.245,15.2063,15.2063,25100.0
2005-02-22 14:00:00,23.61,23.61,23.55,23.57,30700.0,15.2063,15.2063,15.1677,15.1806,30700.0
2005-02-22 14:10:00,23.59,23.59,23.51,23.53,28800.0,15.1934,15.1934,15.1419,15.1548,28800.0
2005-02-22 14:20:00,23.52,23.55,23.49,23.52,26800.0,15.1484,15.1677,15.129,15.1484,26800.0
2005-02-22 14:30:00,23.52,23.57,23.51,23.55,18800.0,15.1484,15.1806,15.1419,15.1677,18800.0
2005-02-22 14:40:00,23.54,23.58,23.54,23.56,13700.0,15.1612,15.187,15.1612,15.1741,13700.0
2005-02-22 14:50:00,23.56,23.58,23.55,23.56,22900.0,15.1741,15.187,15.1677,15.1741,22900.0
2005-02-22 15:00:00,23.57,23.57,23.54,23.55,27900.0,15.1806,15.1806,15.1612,15.1677,27900.0
2005-02-22 15:10:00,23.56,23.56,23.49,23.5,46900.0,15.1741,15.1741,15.129,15.1355,46900.0
2005-02-22 15:20:00,23.5,23.52,23.46,23.5,58500.0,15.1355,15.1484,15.1097,15.1355,58500.0
2005-02-22 15:30:00,23.49,23.5,23.47,23.5,39700.0,15.129,15.1355,15.1162,15.1355,39700.0
2005-02-22 15:40:00,23.5,23.52,23.48,23.51,58200.0,15.1355,15.1484,15.1226,15.1419,58200.0
2005-02-22 15:50:00,23.52,23.57,23.49,23.49,74800.0,15.1484,15.1806,15.129,15.129,74800.0
2005-02-23 09:30:00,23.55,23.6,23.27,23.27,80500.0,15.1677,15.1999,14.9873,14.9873,80500.0
2005-02-23 09:40:00,23.2,23.4,23.2,23.26,86700.0,14.9423,15.0711,14.9423,14.9809,86700.0
2005-02-23 09:50:00,23.26,23.4,23.24,23.25,101200.0,14.9809,15.0711,14.968,14.9745,101200.0
2005-02-23 10:00:00,23.25,23.3,23.2,23.2,89000.0,14.9745,15.0067,14.9423,14.9423,89000.0
2005-02-23 10:10:00,23.21,23.28,23.2,23.22,44100.0,14.9487,14.9938,14.9423,14.9551,44100.0
2005-02-23 10:20:00,23.22,23.28,23.21,23.24,29800.0,14.9551,14.9938,14.9487,14.968,29800.0
2005-02-23 10:30:00,23.24,23.24,23.21,23.23,30100.0,14.968,14.968,14.9487,14.9616,30100.0
2005-02-23 10:40:00,23.23,23.24,23.14,23.21,95700.0,14.9616,14.968,14.9036,14.9487,95700.0
2005-02-23 10:50:00,23.2,23.23,23.18,23.22,35800.0,14.9423,14.9616,14.9294,14.9551,35800.0
2005-02-23 11:00:00,23.22,23.23,23.2,23.21,29200.0,14.9551,14.9616,14.9423,14.9487,29200.0
2005-02-23 11:10:00,23.19,23.29,23.17,23.26,32800.0,14.9358,15.0002,14.9229,14.9809,32800.0
2005-02-23 11:20:00,23.27,23.28,23.22,23.22,40500.0,14.9873,14.9938,14.9551,14.9551,40500.0
2005-02-23 11:30:00,23.22,23.25,23.19,23.19,29900.0,14.9551,14.9745,14.9358,14.9358,29900.0
2005-02-23 11:40:00,23.19,23.2,23.17,23.19,26100.0,14.9358,14.9423,14.9229,14.9358,26100.0
2005-02-23 11:50:00,23.18,23.19,23.16,23.19,24500.0,14.9294,14.9358,14.9165,14.9358,24500.0
2005-02-23 12:00:00,23.19,23.2,23.18,23.18,37900.0,14.9358,14.9423,14.9294,14.9294,37900.0
2005-02-23 12:10:00,23.18,23.21,23.15,23.15,24000.0,14.9294,14.9487,14.9101,14.9101,24000.0
2005-02-23 12:20:00,23.15,23.16,23.09,23.1,54400.0,14.9101,14.9165,14.8714,14.8779,54400.0
2005-02-23 12:30:00,23.1,23.1,23.0,23.01,93400.0,14.8779,14.8779,14.8134,14.8199,93400.0
2005-02-23 12:40:00,23.02,23.03,22.94,22.98,77700.0,14.8263,14.8328,14.7748,14.8006,77700.0
2005-02-23 12:50:00,22.98,22.99,22.97,22.99,26500.0,14.8006,14.807,14.7941,14.807,26500.0
2005-02-23 13:00:00,22.99,23.01,22.98,23.0,278000.0,14.807,14.8199,14.8006,14.8134,278000.0
2005-02-23 13:10:00,23.01,23.01,22.94,22.96,82300.0,14.8199,14.8199,14.7748,14.7877,82300.0
2005-02-23 13:20:00,22.95,22.97,22.94,22.95,61100.0,14.7812,14.7941,14.7748,14.7812,61100.0
2005-02-23 13:30:00,22.95,22.96,22.93,22.96,56700.0,14.7812,14.7877,14.7684,14.7877,56700.0
2005-02-23 13:40:00,22.95,22.96,22.9,22.92,84300.0,14.7812,14.7877,14.749,14.7619,84300.0
2005-02-23 13:50:00,22.91,22.94,22.9,22.94,45400.0,14.7555,14.7748,14.749,14.7748,45400.0
2005-02-23 14:00:00,22.94,22.97,22.87,22.94,76200.0,14.7748,14.7941,14.7297,14.7748,76200.0
2005-02-23 14:10:00,22.94,22.95,22.91,22.95,42500.0,14.7748,14.7812,14.7555,14.7812,42500.0
2005-02-23 14:20:00,22.96,23.06,22.95,23.03,55600.0,14.7877,14.8521,14.7812,14.8328,55600.0
2005-02-23 14:30:00,23.02,23.07,23.0,23.06,47700.0,14.8263,14.8585,14.8134,14.8521,47700.0
2005-02-23 14:40:00,23.05,23.07,23.0,23.07,111100.0,14.8456,14.8585,14.8134,14.8585,111100.0
2005-02-23 14:50:00,23.06,23.07,23.02,23.06,78500.0,14.8521,14.8585,14.8263,14.8521,78500.0
2005-02-23 15:00:00,23.05,23.06,23.01,23.03,108800.0,14.8456,14.8521,14.8199,14.8328,108800.0
2005-02-23 15:10:00,23.03,23.06,23.02,23.05,87700.0,14.8328,14.8521,14.8263,14.8456,87700.0
2005-02-23 15:20:00,23.05,23.06,23.01,23.01,128200.0,14.8456,14.8521,14.8199,14.8199,128200.0
2005-02-23 15:30:00,23.02,23.03,22.97,22.98,367200.0,14.8263,14.8328,14.7941,14.8006,367200.0
2005-02-23 15:40:00,22.99,23.0,22.95,22.99,152900.0,14.807,14.8134,14.7812,14.807,152900.0
2005-02-23 15:50:00,22.99,23.04,22.99,22.99,138200.0,14.807,14.8392,14.807,14.807,138200.0
2005-02-24 09:30:00,22.9,23.16,22.8,23.15,115500.0,14.749,14.9165,14.6846,14.9101,115500.0
2005-02-24 09:40:00,23.14,23.14,22.83,22.84,81800.0,14.9036,14.9036,14.704,14.7104,81800.0
2005-02-24 09:50:00,22.83,22.94,22.8,22.82,84400.0,14.704,14.7748,14.6846,14.6975,84400.0
2005-02-24 10:00:00,22.83,22.99,22.82,22.98,52600.0,14.704,14.807,14.6975,14.8006,52600.0
2005-02-24 10:10:00,22.98,23.12,22.93,23.02,120400.0,14.8006,14.8907,14.7684,14.8263,120400.0
2005-02-24 10:20:00,23.0,23.05,22.94,23.0,172900.0,14.8134,14.8456,14.7748,14.8134,172900.0
2005-02-24 10:30:00,23.01,23.14,23.0,23.07,93600.0,14.8199,14.9036,14.8134,14.8585,93600.0
2005-02-24 10:40:00,23.06,23.09,23.01,23.04,32100.0,14.8521,14.8714,14.8199,14.8392,32100.0
2005-02-24 10:50:00,23.04,23.07,22.93,22.95,59800.0,14.8392,14.8585,14.7684,14.7812,59800.0
2005-02-24 11:00:00,22.96,23.04,22.95,22.98,43300.0,14.7877,14.8392,14.7812,14.8006,43300.0
2005-02-24 11:10:00,22.98,23.06,22.97,23.0,40800.0,14.8006,14.8521,14.7941,14.8134,40800.0
2005-02-24 11:20:00,23.0,23.12,23.0,23.04,41800.0,14.8134,14.8907,14.8134,14.8392,41800.0
2005-02-24 11:30:00,23.03,23.07,23.02,23.05,38900.0,14.8328,14.8585,14.8263,14.8456,38900.0
2005-02-24 11:40:00,23.05,23.06,23.0,23.0,29100.0,14.8456,14.8521,14.8134,14.8134,29100.0
2005-02-24 11:50:00,23.0,23.03,22.96,23.0,24200.0,14.8134,14.8328,14.7877,14.8134,24200.0
2005-02-24 12:00:00,22.99,22.99,22.9,22.91,27600.0,14.807,14.807,14.749,14.7555,27600.0
2005-02-24 12:10:00,22.91,22.98,22.91,22.97,20000.0,14.7555,14.8006,14.7555,14.7941,20000.0
2005-02-24 12:20:00,22.97,22.98,22.92,22.98,42600.0,14.7941,14.8006,14.7619,14.8006,42600.0
2005-02-24 12:30:00,22.98,23.01,22.97,23.01,16300.0,14.8006,14.8199,14.7941,14.8199,16300.0
2005-02-24 12:40:00,23.01,23.02,22.97,23.0,21300.0,14.8199,14.8263,14.7941,14.8134,21300.0
2005-02-24 12:50:00,23.0,23.0,22.91,22.91,21500.0,14.8134,14.8134,14.7555,14.7555,21500.0
2005-02-24 13:00:00,22.91,22.97,22.9,22.92,28500.0,14.7555,14.7941,14.749,14.7619,28500.0
2005-02-24 13:10:00,22.91,22.97,22.91,22.96,20700.0,14.7555,14.7941,14.7555,14.7877,20700.0
2005-02-24 13:20:00,22.96,23.02,22.96,23.01,27800.0,14.7877,14.8263,14.7877,14.8199,27800.0
2005-02-24 13:30:00,23.01,23.06,22.99,23.04,68600.0,14.8199,14.8521,14.807,14.8392,68600.0
2005-02-24 13:40:00,23.04,23.05,22.98,22.99,60000.0,14.8392,14.8456,14.8006,14.807,60000.0
2005-02-24 13:50:00,22.99,23.05,22.98,23.03,64200.0,14.807,14.8456,14.8006,14.8328,64200.0
2005-02-24 14:00:00,23.03,23.07,23.02,23.05,159900.0,14.8328,14.8585,14.8263,14.8456,159900.0
2005-02-24 14:10:00,23.05,23.11,23.04,23.06,266800.0,14.8456,14.8843,14.8392,14.8521,266800.0
2005-02-24 14:20:00,23.06,23.12,23.05,23.08,114800.0,14.8521,14.8907,14.8456,14.865,114800.0
2005-02-24 14:30:00,23.08,23.08,23.04,23.07,119100.0,14.865,14.865,14.8392,14.8585,119100.0
2005-02-24 14:40:00,23.07,23.09,23.02,23.07,36700.0,14.8585,14.8714,14.8263,14.8585,36700.0
2005-02-24 14:50:00,23.07,23.11,23.04,23.09,508300.0,14.8585,14.8843,14.8392,14.8714,508300.0
2005-02-24 15:00:00,23.1,23.14,23.07,23.12,385400.0,14.8779,14.9036,14.8585,14.8907,385400.0
2005-02-24 15:10:00,23.12,23.17,23.09,23.14,168700.0,14.8907,14.9229,14.8714,14.9036,168700.0
2005-02-24 15:20:00,23.13,23.18,23.13,23.13,114100.0,14.8972,14.9294,14.8972,14.8972,114100.0
2005-02-24 15:30:00,23.14,23.23,23.1,23.22,172800.0,14.9036,14.9616,14.8779,14.9551,172800.0
2005-02-24 15:40:00,23.2,23.24,23.19,23.19,87100.0,14.9423,14.968,14.9358,14.9358,87100.0
2005-02-24 15:50:00,23.19,23.23,23.17,23.23,167400.0,14.9358,14.9616,14.9229,14.9616,167400.0
2005-02-25 09:30:00,23.26,23.26,23.06,23.1,156700.0,14.9809,14.9809,14.8521,14.8779,156700.0
2005-02-25 09:40:00,23.09,23.14,23.04,23.14,151500.0,14.8714,14.9036,14.8392,14.9036,151500.0
2005-02-25 09:50:00,23.13,23.23,23.1,23.2,123300.0,14.8972,14.9616,14.8779,14.9423,123300.0
2005-02-25 10:00:00,23.2,23.31,23.19,23.31,130100.0,14.9423,15.0131,14.9358,15.0131,130100.0
2005-02-25 10:10:00,23.31,23.35,23.28,23.32,104700.0,15.0131,15.0389,14.9938,15.0195,104700.0
2005-02-25 10:20:00,23.31,23.34,23.31,23.32,94400.0,15.0131,15.0324,15.0131,15.0195,94400.0
2005-02-25 10:30:00,23.31,23.32,23.27,23.28,95900.0,15.0131,15.0195,14.9873,14.9938,95900.0
2005-02-25 10:40:00,23.28,23.41,23.27,23.41,67000.0,14.9938,15.0775,14.9873,15.0775,67000.0
2005-02-25 10:50:00,23.4,23.47,23.38,23.4,122700.0,15.0711,15.1162,15.0582,15.0711,122700.0
2005-02-25 11:00:00,23.4,23.48,23.38,23.47,194000.0,15.0711,15.1226,15.0582,15.1162,194000.0
2005-02-25 11:10:00,23.47,23.48,23.4,23.41,108900.0,15.1162,15.1226,15.0711,15.0775,108900.0
2005-02-25 11:20:00,23.4,23.42,23.31,23.32,88400.0,15.0711,15.084,15.0131,15.0195,88400.0
2005-02-25 11:30:00,23.31,23.38,23.31,23.37,26300.0,15.0131,15.0582,15.0131,15.0517,26300.0
2005-02-25 11:40:00,23.37,23.37,23.32,23.32,88700.0,15.0517,15.0517,15.0195,15.0195,88700.0
2005-02-25 11:50:00,23.32,23.41,23.3,23.34,99100.0,15.0195,15.0775,15.0067,15.0324,99100.0
2005-02-25 12:00:00,23.33,23.39,23.33,23.37,44600.0,15.026,15.0646,15.026,15.0517,44600.0
2005-02-25 12:10:00,23.38,23.43,23.37,23.42,38800.0,15.0582,15.0904,15.0517,15.084,38800.0
2005-02-25 12:20:00,23.42,23.47,23.42,23.46,62200.0,15.084,15.1162,15.084,15.1097,62200.0
2005-02-25 12:30:00,23.46,23.49,23.44,23.48,38200.0,15.1097,15.129,15.0968,15.1226,38200.0
2005-02-25 12:40:00,23.47,23.5,23.45,23.46,108400.0,15.1162,15.1355,15.1033,15.1097,108400.0
2005-02-25 12:50:00,23.46,23.54,23.46,23.52,67000.0,15.1097,15.1612,15.1097,15.1484,67000.0
2005-02-25 13:00:00,23.51,23.53,23.46,23.48,93000.0,15.1419,15.1548,15.1097,15.1226,93000.0
2005-02-25 13:10:00,23.48,23.49,23.46,23.48,47100.0,15.1226,15.129,15.1097,15.1226,47100.0
2005-02-25 13:20:00,23.48,23.5,23.45,23.45,65200.0,15.1226,15.1355,15.1033,15.1033,65200.0
2005-02-25 13:30:00,23.42,23.43,23.39,23.42,40200.0,15.084,15.0904,15.0646,15.084,40200.0
2005-02-25 13:40:00,23.42,23.43,23.4,23.4,95000.0,15.084,15.0904,15.0711,15.0711,95000.0
2005-02-25 13:50:00,23.4,23.44,23.4,23.4,27200.0,15.0711,15.0968,15.0711,15.0711,27200.0
2005-02-25 14:00:00,23.41,23.44,23.38,23.4,70000.0,15.0775,15.0968,15.0582,15.0711,70000.0
2005-02-25 14:10:00,23.4,23.5,23.38,23.42,36800.0,15.0711,15.1355,15.0582,15.084,36800.0
2005-02-25 14:20:00,23.43,23.5,23.42,23.47,51900.0,15.0904,15.1355,15.084,15.1162,51900.0
2005-02-25 14:30:00,23.45,23.52,23.43,23.45,60800.0,15.1033,15.1484,15.0904,15.1033,60800.0
2005-02-25 14:40:00,23.45,23.45,23.37,23.43,35700.0,15.1033,15.1033,15.0517,15.0904,35700.0
2005-02-25 14:50:00,23.42,23.49,23.41,23.46,64200.0,15.084,15.129,15.0775,15.1097,64200.0
2005-02-25 15:00:00,23.46,23.49,23.44,23.47,44900.0,15.1097,15.129,15.0968,15.1162,44900.0
2005-02-25 15:10:00,23.46,23.49,23.45,23.48,126400.0,15.1097,15.129,15.1033,15.1226,126400.0
2005-02-25 15:20:00,23.48,23.58,23.48,23.54,74100.0,15.1226,15.187,15.1226,15.1612,74100.0
2005-02-25 15:30:00,23.54,23.58,23.5,23.52,67800.0,15.1612,15.187,15.1355,15.1484,67800.0
2005-02-25 15:40:00,23.52,23.59,23.51,23.58,133200.0,15.1484,15.1934,15.1419,15.187,133200.0
2005-02-25 15:50:00,23.58,23.61,23.51,23.53,154200.0,15.187,15.2063,15.1419,15.1548,154200.0
2005-02-28 09:30:00,23.55,23.75,23.55,23.65,54700.0,15.1677,15.2965,15.1677,15.2321,54700.0
2005-02-28 09:40:00,23.67,23.8,23.65,23.73,58700.0,15.245,15.3287,15.2321,15.2836,58700.0
2005-02-28 09:50:00,23.71,23.75,23.66,23.74,36700.0,15.2707,15.2965,15.2385,15.2901,36700.0
2005-02-28 10:00:00,23.73,23.77,23.7,23.76,63800.0,15.2836,15.3094,15.2643,15.3029,63800.0
2005-02-28 10:10:00,23.75,23.8,23.72,23.73,101900.0,15.2965,15.3287,15.2772,15.2836,101900.0
2005-02-28 10:20:00,23.73,23.79,23.71,23.77,59000.0,15.2836,15.3223,15.2707,15.3094,59000.0
2005-02-28 10:30:00,23.78,23.81,23.77,23.81,188900.0,15.3158,15.3351,15.3094,15.3351,188900.0
2005-02-28 10:40:00,23.81,23.98,23.8,23.97,83100.0,15.3351,15.4446,15.3287,15.4382,83100.0
2005-02-28 10:50:00,23.96,23.98,23.89,23.94,63300.0,15.4317,15.4446,15.3867,15.4189,63300.0
2005-02-28 11:00:00,23.94,23.99,23.82,23.84,47800.0,15.4189,15.4511,15.3416,15.3545,47800.0
2005-02-28 11:10:00,23.85,23.9,23.83,23.88,43800.0,15.3609,15.3931,15.348,15.3802,43800.0
2005-02-28 11:20:00,23.88,23.92,23.84,23.87,74400.0,15.3802,15.406,15.3545,15.3738,74400.0
2005-02-28 11:30:00,23.86,24.0,23.86,23.99,43400.0,15.3673,15.4575,15.3673,15.4511,43400.0
2005-02-28 11:40:00,23.99,24.02,23.98,23.98,34300.0,15.4511,15.4704,15.4446,15.4446,34300.0
2005-02-28 11:50:00,23.95,23.96,23.89,23.93,42000.0,15.4253,15.4317,15.3867,15.4124,42000.0
2005-02-28 12:00:00,23.91,24.02,23.9,24.0,56300.0,15.3995,15.4704,15.3931,15.4575,56300.0
2005-02-28 12:10:00,23.99,24.04,23.95,23.96,42100.0,15.4511,15.4833,15.4253,15.4317,42100.0
2005-02-28 12:20:00,23.96,23.97,23.9,23.93,39900.0,15.4317,15.4382,15.3931,15.4124,39900.0
2005-02-28 12:30:00,23.93,23.99,23.92,23.99,38900.0,15.4124,15.4511,15.406,15.4511,38900.0
2005-02-28 12:40:00,23.97,23.99,23.96,23.98,38200.0,15.4382,15.4511,15.4317,15.4446,38200.0
2005-02-28 12:50:00,23.98,24.02,23.98,24.0,44000.0,15.4446,15.4704,15.4446,15.4575,44000.0
2005-02-28 13:00:00,24.01,24.07,24.0,24.01,48700.0,15.4639,15.5026,15.4575,15.4639,48700.0
2005-02-28 13:10:00,24.01,24.05,23.98,24.0,49900.0,15.4639,15.4897,15.4446,15.4575,49900.0
2005-02-28 13:20:00,24.0,24.0,23.94,23.95,30700.0,15.4575,15.4575,15.4189,15.4253,30700.0
2005-02-28 13:30:00,23.95,24.03,23.95,23.96,32200.0,15.4253,15.4768,15.4253,15.4317,32200.0
2005-02-28 13:40:00,23.96,23.98,23.94,23.97,45800.0,15.4317,15.4446,15.4189,15.4382,45800.0
2005-02-28 13:50:00,23.98,23.98,23.96,23.96,51400.0,15.4446,15.4446,15.4317,15.4317,51400.0
2005-02-28 14:00:00,23.96,23.97,23.83,23.87,106700.0,15.4317,15.4382,15.348,15.3738,106700.0
2005-02-28 14:10:00,23.87,23.9,23.86,23.86,85400.0,15.3738,15.3931,15.3673,15.3673,85400.0
2005-02-28 14:20:00,23.86,23.87,23.85,23.85,43400.0,15.3673,15.3738,15.3609,15.3609,43400.0
2005-02-28 14:30:00,23.85,23.86,23.8,23.8,70300.0,15.3609,15.3673,15.3287,15.3287,70300.0
2005-02-28 14:40:00,23.8,23.87,23.78,23.84,61400.0,15.3287,15.3738,15.3158,15.3545,61400.0
2005-02-28 14:50:00,23.85,23.89,23.84,23.86,59000.0,15.3609,15.3867,15.3545,15.3673,59000.0
2005-02-28 15:00:00,23.86,23.95,23.84,23.91,36700.0,15.3673,15.4253,15.3545,15.3995,36700.0
2005-02-28 15:10:00,23.91,23.95,23.89,23.92,54300.0,15.3995,15.4253,15.3867,15.406,54300.0
2005-02-28 15:20:00,23.91,23.91,23.84,23.86,40300.0,15.3995,15.3995,15.3545,15.3673,40300.0
2005-02-28 15:30:00,23.87,23.98,23.86,23.97,68600.0,15.3738,15.4446,15.3673,15.4382,68600.0
2005-02-28 15:40:00,23.98,24.02,23.95,24.02,128400.0,15.4446,15.4704,15.4253,15.4704,128400.0
2005-02-28 15:50:00,24.02,24.04,24.0,24.0,225300.0,15.4704,15.4833,15.4575,15.4575,225300.0
2005-03-01 09:30:00,24.05,24.17,24.05,24.14,126400.0,15.4897,15.567,15.4897,15.5477,126400.0
2005-03-01 09:40:00,24.13,24.19,24.05,24.19,83500.0,15.5412,15.5799,15.4897,15.5799,83500.0
2005-03-01 09:50:00,24.19,24.22,24.14,24.2,64600.0,15.5799,15.5992,15.5477,15.5863,64600.0
2005-03-01 10:00:00,24.2,24.34,24.17,24.31,84300.0,15.5863,15.6765,15.567,15.6572,84300.0
2005-03-01 10:10:00,24.32,24.34,24.28,24.31,44700.0,15.6636,15.6765,15.6378,15.6572,44700.0
2005-03-01 10:20:00,24.31,24.34,24.27,24.28,47300.0,15.6572,15.6765,15.6314,15.6378,47300.0
2005-03-01 10:30:00,24.28,24.38,24.28,24.37,50000.0,15.6378,15.7023,15.6378,15.6958,50000.0
2005-03-01 10:40:00,24.37,24.47,24.37,24.41,62900.0,15.6958,15.7602,15.6958,15.7216,62900.0
2005-03-01 10:50:00,24.41,24.44,24.4,24.43,44000.0,15.7216,15.7409,15.7151,15.7345,44000.0
2005-03-01 11:00:00,24.43,24.44,24.38,24.41,81700.0,15.7345,15.7409,15.7023,15.7216,81700.0
2005-03-01 11:10:00,24.41,24.42,24.33,24.35,62200.0,15.7216,15.728,15.67,15.6829,62200.0
2005-03-01 11:20:00,24.34,24.37,24.34,24.35,75400.0,15.6765,15.6958,15.6765,15.6829,75400.0
2005-03-01 11:30:00,24.34,24.4,24.32,24.35,89300.0,15.6765,15.7151,15.6636,15.6829,89300.0
2005-03-01 11:40:00,24.35,24.36,24.32,24.35,90800.0,15.6829,15.6894,15.6636,15.6829,90800.0
2005-03-01 11:50:00,24.34,24.44,24.3,24.44,63100.0,15.6765,15.7409,15.6507,15.7409,63100.0
2005-03-01 12:00:00,24.42,24.42,24.31,24.32,59000.0,15.728,15.728,15.6572,15.6636,59000.0
2005-03-01 12:10:00,24.32,24.35,24.3,24.35,33400.0,15.6636,15.6829,15.6507,15.6829,33400.0
2005-03-01 12:20:00,24.35,24.37,24.31,24.37,34900.0,15.6829,15.6958,15.6572,15.6958,34900.0
2005-03-01 12:30:00,24.36,24.39,24.3,24.3,63000.0,15.6894,15.7087,15.6507,15.6507,63000.0
2005-03-01 12:40:00,24.3,24.37,24.3,24.36,34600.0,15.6507,15.6958,15.6507,15.6894,34600.0
2005-03-01 12:50:00,24.36,24.36,24.31,24.31,68200.0,15.6894,15.6894,15.6572,15.6572,68200.0
2005-03-01 13:00:00,24.31,24.34,24.3,24.32,34000.0,15.6572,15.6765,15.6507,15.6636,34000.0
2005-03-01 13:10:00,24.32,24.34,24.28,24.28,36300.0,15.6636,15.6765,15.6378,15.6378,36300.0
2005-03-01 13:20:00,24.29,24.29,24.17,24.19,62600.0,15.6443,15.6443,15.567,15.5799,62600.0
2005-03-01 13:30:00,24.18,24.25,24.18,24.25,114500.0,15.5734,15.6185,15.5734,15.6185,114500.0
2005-03-01 13:40:00,24.25,24.32,24.24,24.26,88500.0,15.6185,15.6636,15.6121,15.625,88500.0
2005-03-01 13:50:00,24.26,24.33,24.26,24.32,48200.0,15.625,15.67,15.625,15.6636,48200.0
2005-03-01 14:00:00,24.34,24.44,24.33,24.44,103700.0,15.6765,15.7409,15.67,15.7409,103700.0
2005-03-01 14:10:00,24.45,24.46,24.41,24.44,49500.0,15.7473,15.7538,15.7216,15.7409,49500.0
2005-03-01 14:20:00,24.44,24.45,24.42,24.43,63700.0,15.7409,15.7473,15.728,15.7345,63700.0
2005-03-01 14:30:00,24.42,24.44,24.39,24.41,60600.0,15.728,15.7409,15.7087,15.7216,60600.0
2005-03-01 14:40:00,24.4,24.42,24.37,24.38,58600.0,15.7151,15.728,15.6958,15.7023,58600.0
2005-03-01 14:50:00,24.38,24.47,24.38,24.42,118600.0,15.7023,15.7602,15.7023,15.728,118600.0
2005-03-01 15:00:00,24.42,24.55,24.41,24.55,153000.0,15.728,15.8117,15.7216,15.8117,153000.0
2005-03-01 15:10:00,24.55,24.58,24.54,24.57,144100.0,15.8117,15.8311,15.8053,15.8246,144100.0
2005-03-01 15:20:00,24.57,24.57,24.53,24.57,131500.0,15.8246,15.8246,15.7989,15.8246,131500.0
2005-03-01 15:30:00,24.57,24.59,24.48,24.48,90800.0,15.8246,15.8375,15.7667,15.7667,90800.0
2005-03-01 15:40:00,24.48,24.48,24.41,24.41,104600.0,15.7667,15.7667,15.7216,15.7216,104600.0
2005-03-01 15:50:00,24.41,24.5,24.41,24.49,144800.0,15.7216,15.7795,15.7216,15.7731,144800.0
2005-03-02 09:30:00,24.3,24.34,24.23,24.27,78600.0,15.6507,15.6765,15.6056,15.6314,78600.0
2005-03-02 09:40:00,24.26,24.26,24.1,24.11,65900.0,15.625,15.625,15.5219,15.5284,65900.0
2005-03-02 09:50:00,24.12,24.24,24.12,24.19,53300.0,15.5348,15.6121,15.5348,15.5799,53300.0
2005-03-02 10:00:00,24.2,24.27,24.17,24.2,60800.0,15.5863,15.6314,15.567,15.5863,60800.0
2005-03-02 10:10:00,24.2,24.25,24.15,24.21,51300.0,15.5863,15.6185,15.5541,15.5928,51300.0
2005-03-02 10:20:00,24.21,24.28,24.2,24.28,48800.0,15.5928,15.6378,15.5863,15.6378,48800.0
2005-03-02 10:30:00,24.28,24.36,24.26,24.27,42400.0,15.6378,15.6894,15.625,15.6314,42400.0
2005-03-02 10:40:00,24.27,24.29,24.23,24.27,68800.0,15.6314,15.6443,15.6056,15.6314,68800.0
2005-03-02 10:50:00,24.26,24.43,24.26,24.4,48400.0,15.625,15.7345,15.625,15.7151,48400.0
2005-03-02 11:00:00,24.4,24.47,24.32,24.35,38700.0,15.7151,15.7602,15.6636,15.6829,38700.0
2005-03-02 11:10:00,24.35,24.58,24.35,24.51,58000.0,15.6829,15.8311,15.6829,15.786,58000.0
2005-03-02 11:20:00,24.52,24.53,24.45,24.5,28200.0,15.7924,15.7989,15.7473,15.7795,28200.0
2005-03-02 11:30:00,24.5,24.54,24.48,24.5,40600.0,15.7795,15.8053,15.7667,15.7795,40600.0
2005-03-02 11:40:00,24.51,24.51,24.45,24.48,26400.0,15.786,15.786,15.7473,15.7667,26400.0
2005-03-02 11:50:00,24.49,24.56,24.48,24.48,44300.0,15.7731,15.8182,15.7667,15.7667,44300.0
2005-03-02 12:00:00,24.47,24.55,24.47,24.51,36600.0,15.7602,15.8117,15.7602,15.786,36600.0
2005-03-02 12:10:00,24.52,24.52,24.48,24.49,18900.0,15.7924,15.7924,15.7667,15.7731,18900.0
2005-03-02 12:20:00,24.48,24.49,24.46,24.46,17900.0,15.7667,15.7731,15.7538,15.7538,17900.0
2005-03-02 12:30:00,24.46,24.48,24.43,24.44,17100.0,15.7538,15.7667,15.7345,15.7409,17100.0
2005-03-02 12:40:00,24.44,24.47,24.41,24.45,16000.0,15.7409,15.7602,15.7216,15.7473,16000.0
2005-03-02 12:50:00,24.44,24.46,24.43,24.45,14600.0,15.7409,15.7538,15.7345,15.7473,14600.0
2005-03-02 13:00:00,24.45,24.46,24.4,24.42,20700.0,15.7473,15.7538,15.7151,15.728,20700.0
2005-03-02 13:10:00,24.43,24.49,24.43,24.48,20900.0,15.7345,15.7731,15.7345,15.7667,20900.0
2005-03-02 13:20:00,24.48,24.52,24.44,24.51,25300.0,15.7667,15.7924,15.7409,15.786,25300.0
2005-03-02 13:30:00,24.51,24.56,24.51,24.51,25200.0,15.786,15.8182,15.786,15.786,25200.0
2005-03-02 13:40:00,24.52,24.52,24.42,24.44,29200.0,15.7924,15.7924,15.728,15.7409,29200.0
2005-03-02 13:50:00,24.45,24.45,24.3,24.34,43300.0,15.7473,15.7473,15.6507,15.6765,43300.0
2005-03-02 14:00:00,24.34,24.38,24.32,24.35,25200.0,15.6765,15.7023,15.6636,15.6829,25200.0
2005-03-02 14:10:00,24.35,24.35,24.32,24.35,34900.0,15.6829,15.6829,15.6636,15.6829,34900.0
2005-03-02 14:20:00,24.35,24.37,24.34,24.35,37600.0,15.6829,15.6958,15.6765,15.6829,37600.0
2005-03-02 14:30:00,24.35,24.38,24.27,24.32,47600.0,15.6829,15.7023,15.6314,15.6636,47600.0
2005-03-02 14:40:00,24.32,24.35,24.27,24.27,58600.0,15.6636,15.6829,15.6314,15.6314,58600.0
2005-03-02 14:50:00,24.26,24.34,24.26,24.26,51300.0,15.625,15.6765,15.625,15.625,51300.0
2005-03-02 15:00:00,24.26,24.39,24.26,24.39,51900.0,15.625,15.7087,15.625,15.7087,51900.0
2005-03-02 15:10:00,24.38,24.39,24.3,24.31,46300.0,15.7023,15.7087,15.6507,15.6572,46300.0
2005-03-02 15:20:00,24.32,24.35,24.31,24.35,43500.0,15.6636,15.6829,15.6572,15.6829,43500.0
2005-03-02 15:30:00,24.35,24.39,24.33,24.36,47600.0,15.6829,15.7087,15.67,15.6894,47600.0
2005-03-02 15:40:00,24.36,24.38,24.3,24.31,38900.0,15.6894,15.7023,15.6507,15.6572,38900.0
2005-03-02 15:50:00,24.31,24.32,24.27,24.31,105100.0,15.6572,15.6636,15.6314,15.6572,105100.0
2005-03-03 09:30:00,24.34,24.54,24.34,24.5,89900.0,15.6765,15.8053,15.6765,15.7795,89900.0
2005-03-03 09:40:00,24.5,24.65,24.48,24.64,64900.0,15.7795,15.8761,15.7667,15.8697,64900.0
2005-03-03 09:50:00,24.63,24.64,24.4,24.54,67800.0,15.8633,15.8697,15.7151,15.8053,67800.0
2005-03-03 10:00:00,24.53,24.62,24.48,24.58,44500.0,15.7989,15.8568,15.7667,15.8311,44500.0
2005-03-03 10:10:00,24.58,24.58,24.45,24.49,36300.0,15.8311,15.8311,15.7473,15.7731,36300.0
2005-03-03 10:20:00,24.49,24.53,24.35,24.37,51000.0,15.7731,15.7989,15.6829,15.6958,51000.0
2005-03-03 10:30:00,24.37,24.41,24.33,24.34,28300.0,15.6958,15.7216,15.67,15.6765,28300.0
2005-03-03 10:40:00,24.35,24.41,24.32,24.39,32400.0,15.6829,15.7216,15.6636,15.7087,32400.0
2005-03-03 10:50:00,24.39,24.41,24.36,24.38,22600.0,15.7087,15.7216,15.6894,15.7023,22600.0
2005-03-03 11:00:00,24.39,24.39,24.31,24.33,40600.0,15.7087,15.7087,15.6572,15.67,40600.0
2005-03-03 11:10:00,24.33,24.39,24.33,24.36,42200.0,15.67,15.7087,15.67,15.6894,42200.0
2005-03-03 11:20:00,24.36,24.41,24.33,24.37,34400.0,15.6894,15.7216,15.67,15.6958,34400.0
2005-03-03 11:30:00,24.38,24.39,24.34,24.35,32400.0,15.7023,15.7087,15.6765,15.6829,32400.0
2005-03-03 11:40:00,24.36,24.37,24.3,24.3,36100.0,15.6894,15.6958,15.6507,15.6507,36100.0
2005-03-03 11:50:00,24.3,24.36,24.23,24.29,61400.0,15.6507,15.6894,15.6056,15.6443,61400.0
2005-03-03 12:00:00,24.29,24.33,24.28,24.3,32400.0,15.6443,15.67,15.6378,15.6507,32400.0
2005-03-03 12:10:00,24.29,24.33,24.29,24.31,28900.0,15.6443,15.67,15.6443,15.6572,28900.0
2005-03-03 12:20:00,24.31,24.31,24.21,24.24,39300.0,15.6572,15.6572,15.5928,15.6121,39300.0
2005-03-03 12:30:00,24.23,24.29,24.19,24.23,40500.0,15.6056,15.6443,15.5799,15.6056,40500.0
2005-03-03 12:40:00,24.22,24.25,24.18,24.24,30300.0,15.5992,15.6185,15.5734,15.6121,30300.0
2005-03-03 12:50:00,24.23,24.31,24.23,24.31,18500.0,15.6056,15.6572,15.6056,15.6572,18500.0
2005-03-03 13:00:00,24.31,24.41,24.3,24.38,39300.0,15.6572,15.7216,15.6507,15.7023,39300.0
2005-03-03 13:10:00,24.38,24.45,24.36,24.42,20600.0,15.7023,15.7473,15.6894,15.728,20600.0
2005-03-03 13:20:00,24.4,24.44,24.39,24.41,21300.0,15.7151,15.7409,15.7087,15.7216,21300.0
2005-03-03 13:30:00,24.41,24.42,24.4,24.41,23600.0,15.7216,15.728,15.7151,15.7216,23600.0
2005-03-03 13:40:00,24.41,24.43,24.38,24.41,48300.0,15.7216,15.7345,15.7023,15.7216,48300.0
2005-03-03 13:50:00,24.41,24.47,24.41,24.42,35700.0,15.7216,15.7602,15.7216,15.728,35700.0
2005-03-03 14:00:00,24.43,24.53,24.43,24.53,38900.0,15.7345,15.7989,15.7345,15.7989,38900.0
2005-03-03 14:10:00,24.53,24.6,24.52,24.54,35300.0,15.7989,15.8439,15.7924,15.8053,35300.0
2005-03-03 14:20:00,24.54,24.61,24.54,24.57,38500.0,15.8053,15.8504,15.8053,15.8246,38500.0
2005-03-03 14:30:00,24.57,24.58,24.51,24.54,25700.0,15.8246,15.8311,15.786,15.8053,25700.0
2005-03-03 14:40:00,24.54,24.55,24.48,24.53,32400.0,15.8053,15.8117,15.7667,15.7989,32400.0
2005-03-03 14:50:00,24.52,24.53,24.48,24.49,36000.0,15.7924,15.7989,15.7667,15.7731,36000.0
2005-03-03 15:00:00,24.49,24.49,24.3,24.38,76200.0,15.7731,15.7731,15.6507,15.7023,76200.0
2005-03-03 15:10:00,24.37,24.45,24.36,24.44,46600.0,15.6958,15.7473,15.6894,15.7409,46600.0
2005-03-03 15:20:00,24.44,24.53,24.42,24.53,45600.0,15.7409,15.7989,15.728,15.7989,45600.0
2005-03-03 15:30:00,24.51,24.52,24.47,24.48,28200.0,15.786,15.7924,15.7602,15.7667,28200.0
2005-03-03 15:40:00,24.48,24.52,24.48,24.48,60700.0,15.7667,15.7924,15.7667,15.7667,60700.0
2005-03-03 15:50:00,24.48,24.5,24.43,24.43,90400.0,15.7667,15.7795,15.7345,15.7345,90400.0
2005-03-04 09:30:00,24.51,24.57,24.5,24.52,159500.0,15.786,15.8246,15.7795,15.7924,159500.0
2005-03-04 09:40:00,24.54,24.55,24.5,24.51,73600.0,15.8053,15.8117,15.7795,15.786,73600.0
2005-03-04 09:50:00,24.51,24.55,24.33,24.43,102100.0,15.786,15.8117,15.67,15.7345,102100.0
2005-03-04 10:00:00,24.43,24.47,24.26,24.27,52100.0,15.7345,15.7602,15.625,15.6314,52100.0
2005-03-04 10:10:00,24.26,24.36,24.26,24.33,22300.0,15.625,15.6894,15.625,15.67,22300.0
2005-03-04 10:20:00,24.34,24.46,24.28,24.29,42500.0,15.6765,15.7538,15.6378,15.6443,42500.0
2005-03-04 10:30:00,24.28,24.31,24.21,24.25,31100.0,15.6378,15.6572,15.5928,15.6185,31100.0
2005-03-04 10:40:00,24.28,24.31,24.21,24.3,52100.0,15.6378,15.6572,15.5928,15.6507,52100.0
2005-03-04 10:50:00,24.29,24.29,24.19,24.2,33400.0,15.6443,15.6443,15.5799,15.5863,33400.0
2005-03-04 11:00:00,24.2,24.28,24.2,24.23,37100.0,15.5863,15.6378,15.5863,15.6056,37100.0
2005-03-04 11:10:00,24.24,24.29,24.19,24.28,27800.0,15.6121,15.6443,15.5799,15.6378,27800.0
2005-03-04 11:20:00,24.28,24.36,24.24,24.36,23600.0,15.6378,15.6894,15.6121,15.6894,23600.0
2005-03-04 11:30:00,24.36,24.36,24.23,24.27,30400.0,15.6894,15.6894,15.6056,15.6314,30400.0
2005-03-04 11:40:00,24.27,24.31,24.19,24.2,23600.0,15.6314,15.6572,15.5799,15.5863,23600.0
2005-03-04 11:50:00,24.2,24.21,24.1,24.1,71900.0,15.5863,15.5928,15.5219,15.5219,71900.0
2005-03-04 12:00:00,24.1,24.15,24.09,24.1,31600.0,15.5219,15.5541,15.5155,15.5219,31600.0
2005-03-04 12:10:00,24.09,24.1,24.03,24.08,43200.0,15.5155,15.5219,15.4768,15.509,43200.0
2005-03-04 12:20:00,24.09,24.12,24.06,24.07,20100.0,15.5155,15.5348,15.4962,15.5026,20100.0
2005-03-04 12:30:00,24.08,24.11,24.07,24.09,15100.0,15.509,15.5284,15.5026,15.5155,15100.0
2005-03-04 12:40:00,24.09,24.16,24.09,24.16,6600.0,15.5155,15.5606,15.5155,15.5606,6600.0
2005-03-04 12:50:00,24.16,24.2,24.15,24.17,10600.0,15.5606,15.5863,15.5541,15.567,10600.0
2005-03-04 13:00:00,24.17,24.22,24.17,24.2,17900.0,15.567,15.5992,15.567,15.5863,17900.0
2005-03-04 13:10:00,24.21,24.21,24.13,24.14,34300.0,15.5928,15.5928,15.5412,15.5477,34300.0
2005-03-04 13:20:00,24.15,24.16,24.1,24.11,21300.0,15.5541,15.5606,15.5219,15.5284,21300.0
2005-03-04 13:30:00,24.12,24.14,24.1,24.14,21700.0,15.5348,15.5477,15.5219,15.5477,21700.0
2005-03-04 13:40:00,24.14,24.16,24.11,24.13,27400.0,15.5477,15.5606,15.5284,15.5412,27400.0
2005-03-04 13:50:00,24.13,24.21,24.13,24.21,32300.0,15.5412,15.5928,15.5412,15.5928,32300.0
2005-03-04 14:00:00,24.21,24.25,24.16,24.18,42300.0,15.5928,15.6185,15.5606,15.5734,42300.0
2005-03-04 14:10:00,24.18,24.19,24.13,24.16,26800.0,15.5734,15.5799,15.5412,15.5606,26800.0
2005-03-04 14:20:00,24.16,24.19,24.13,24.18,23300.0,15.5606,15.5799,15.5412,15.5734,23300.0
2005-03-04 14:30:00,24.18,24.21,24.11,24.11,55300.0,15.5734,15.5928,15.5284,15.5284,55300.0
2005-03-04 14:40:00,24.11,24.13,24.01,24.03,94400.0,15.5284,15.5412,15.4639,15.4768,94400.0
2005-03-04 14:50:00,24.02,24.04,24.0,24.01,38400.0,15.4704,15.4833,15.4575,15.4639,38400.0
2005-03-04 15:00:00,24.03,24.09,24.01,24.09,41400.0,15.4768,15.5155,15.4639,15.5155,41400.0
2005-03-04 15:10:00,24.08,24.17,24.07,24.16,31600.0,15.509,15.567,15.5026,15.5606,31600.0
2005-03-04 15:20:00,24.16,24.22,24.1,24.22,37900.0,15.5606,15.5992,15.5219,15.5992,37900.0
2005-03-04 15:30:00,24.22,24.23,24.14,24.17,69400.0,15.5992,15.6056,15.5477,15.567,69400.0
2005-03-04 15:40:00,24.17,24.17,24.05,24.05,40600.0,15.567,15.567,15.4897,15.4897,40600.0
2005-03-04 15:50:00,24.04,24.1,24.02,24.07,79800.0,15.4833,15.5219,15.4704,15.5026,79800.0
2005-03-07 09:30:00,24.17,24.34,24.05,24.33,52600.0,15.567,15.6765,15.4897,15.67,52600.0
2005-03-07 09:40:00,24.3,24.35,24.25,24.27,57300.0,15.6507,15.6829,15.6185,15.6314,57300.0
2005-03-07 09:50:00,24.27,24.39,24.26,24.39,60600.0,15.6314,15.7087,15.625,15.7087,60600.0
2005-03-07 10:00:00,24.38,24.51,24.38,24.49,74600.0,15.7023,15.786,15.7023,15.7731,74600.0
2005-03-07 10:10:00,24.49,24.53,24.46,24.48,50600.0,15.7731,15.7989,15.7538,15.7667,50600.0
2005-03-07 10:20:00,24.47,24.5,24.38,24.41,41800.0,15.7602,15.7795,15.7023,15.7216,41800.0
2005-03-07 10:30:00,24.4,24.43,24.35,24.43,69300.0,15.7151,15.7345,15.6829,15.7345,69300.0
2005-03-07 10:40:00,24.43,24.51,24.38,24.51,67900.0,15.7345,15.786,15.7023,15.786,67900.0
2005-03-07 10:50:00,24.51,24.55,24.48,24.54,21500.0,15.786,15.8117,15.7667,15.8053,21500.0
2005-03-07 11:00:00,24.54,24.59,24.51,24.56,36200.0,15.8053,15.8375,15.786,15.8182,36200.0
2005-03-07 11:10:00,24.55,24.65,24.53,24.65,42900.0,15.8117,15.8761,15.7989,15.8761,42900.0
2005-03-07 11:20:00,24.65,24.65,24.61,24.65,47800.0,15.8761,15.8761,15.8504,15.8761,47800.0
2005-03-07 11:30:00,24.64,24.64,24.59,24.6,54200.0,15.8697,15.8697,15.8375,15.8439,54200.0
2005-03-07 11:40:00,24.59,24.6,24.56,24.59,34700.0,15.8375,15.8439,15.8182,15.8375,34700.0
2005-03-07 11:50:00,24.6,24.6,24.53,24.53,29300.0,15.8439,15.8439,15.7989,15.7989,29300.0
2005-03-07 12:00:00,24.53,24.59,24.51,24.52,24600.0,15.7989,15.8375,15.786,15.7924,24600.0
2005-03-07 12:10:00,24.53,24.6,24.53,24.6,39100.0,15.7989,15.8439,15.7989,15.8439,39100.0
2005-03-07 12:20:00,24.6,24.65,24.59,24.61,42900.0,15.8439,15.8761,15.8375,15.8504,42900.0
2005-03-07 12:30:00,24.61,24.63,24.56,24.58,27600.0,15.8504,15.8633,15.8182,15.8311,27600.0
2005-03-07 12:40:00,24.58,24.63,24.58,24.62,81600.0,15.8311,15.8633,15.8311,15.8568,81600.0
2005-03-07 12:50:00,24.62,24.66,24.62,24.66,84800.0,15.8568,15.8826,15.8568,15.8826,84800.0
2005-03-07 13:00:00,24.66,24.75,24.65,24.7,63200.0,15.8826,15.9406,15.8761,15.9084,63200.0
2005-03-07 13:10:00,24.71,24.82,24.71,24.81,77900.0,15.9148,15.9856,15.9148,15.9792,77900.0
2005-03-07 13:20:00,24.81,24.84,24.77,24.79,59500.0,15.9792,15.9985,15.9534,15.9663,59500.0
2005-03-07 13:30:00,24.8,24.82,24.78,24.8,25800.0,15.9728,15.9856,15.9599,15.9728,25800.0
2005-03-07 13:40:00,24.8,24.8,24.76,24.78,34300.0,15.9728,15.9728,15.947,15.9599,34300.0
2005-03-07 13:50:00,24.78,24.84,24.76,24.81,43400.0,15.9599,15.9985,15.947,15.9792,43400.0
2005-03-07 14:00:00,24.81,24.86,24.8,24.84,39500.0,15.9792,16.0114,15.9728,15.9985,39500.0
2005-03-07 14:10:00,24.84,24.88,24.83,24.84,39200.0,15.9985,16.0243,15.9921,15.9985,39200.0
2005-03-07 14:20:00,24.84,24.88,24.77,24.77,69800.0,15.9985,16.0243,15.9534,15.9534,69800.0
2005-03-07 14:30:00,24.78,24.83,24.78,24.8,38300.0,15.9599,15.9921,15.9599,15.9728,38300.0
2005-03-07 14:40:00,24.8,24.85,24.79,24.84,46500.0,15.9728,16.005,15.9663,15.9985,46500.0
2005-03-07 14:50:00,24.88,24.88,24.83,24.83,80600.0,16.0243,16.0243,15.9921,15.9921,80600.0
2005-03-07 15:00:00,24.83,24.85,24.8,24.83,62100.0,15.9921,16.005,15.9728,15.9921,62100.0
2005-03-07 15:10:00,24.84,24.84,24.76,24.76,49400.0,15.9985,15.9985,15.947,15.947,49400.0
2005-03-07 15:20:00,24.76,24.79,24.73,24.76,99700.0,15.947,15.9663,15.9277,15.947,99700.0
2005-03-07 15:30:00,24.75,24.76,24.67,24.7,84400.0,15.9406,15.947,15.889,15.9084,84400.0
2005-03-07 15:40:00,24.7,24.75,24.66,24.67,74600.0,15.9084,15.9406,15.8826,15.889,74600.0
2005-03-07 15:50:00,24.67,24.74,24.64,24.74,128000.0,15.889,15.9341,15.8697,15.9341,128000.0
2005-03-08 09:30:00,24.61,24.99,24.52,24.89,109000.0,15.8504,16.0951,15.7924,16.0307,109000.0
2005-03-08 09:40:00,24.89,24.99,24.89,24.95,83600.0,16.0307,16.0951,16.0307,16.0694,83600.0
2005-03-08 09:50:00,24.94,24.94,24.81,24.85,41600.0,16.0629,16.0629,15.9792,16.005,41600.0
2005-03-08 10:00:00,24.85,24.87,24.7,24.72,114700.0,16.005,16.0178,15.9084,15.9212,114700.0
2005-03-08 10:10:00,24.72,24.8,24.7,24.75,36800.0,15.9212,15.9728,15.9084,15.9406,36800.0
2005-03-08 10:20:00,24.74,24.75,24.64,24.64,50300.0,15.9341,15.9406,15.8697,15.8697,50300.0
2005-03-08 10:30:00,24.64,24.69,24.6,24.6,78600.0,15.8697,15.9019,15.8439,15.8439,78600.0
2005-03-08 10:40:00,24.6,24.7,24.57,24.58,49200.0,15.8439,15.9084,15.8246,15.8311,49200.0
2005-03-08 10:50:00,24.58,24.6,24.44,24.5,75100.0,15.8311,15.8439,15.7409,15.7795,75100.0
2005-03-08 11:00:00,24.48,24.48,24.4,24.41,70000.0,15.7667,15.7667,15.7151,15.7216,70000.0
2005-03-08 11:10:00,24.4,24.43,24.29,24.29,39200.0,15.7151,15.7345,15.6443,15.6443,39200.0
2005-03-08 11:20:00,24.29,24.31,24.2,24.2,204600.0,15.6443,15.6572,15.5863,15.5863,204600.0
2005-03-08 11:30:00,24.2,24.26,24.15,24.26,95300.0,15.5863,15.625,15.5541,15.625,95300.0
2005-03-08 11:40:00,24.25,24.26,24.21,24.24,29900.0,15.6185,15.625,15.5928,15.6121,29900.0
2005-03-08 11:50:00,24.25,24.27,24.21,24.21,34500.0,15.6185,15.6314,15.5928,15.5928,34500.0
2005-03-08 12:00:00,24.21,24.28,24.18,24.25,65200.0,15.5928,15.6378,15.5734,15.6185,65200.0
2005-03-08 12:10:00,24.26,24.26,24.2,24.23,20300.0,15.625,15.625,15.5863,15.6056,20300.0
2005-03-08 12:20:00,24.24,24.26,24.21,24.24,13600.0,15.6121,15.625,15.5928,15.6121,13600.0
2005-03-08 12:30:00,24.22,24.23,24.16,24.22,37200.0,15.5992,15.6056,15.5606,15.5992,37200.0
2005-03-08 12:40:00,24.23,24.25,24.2,24.21,14700.0,15.6056,15.6185,15.5863,15.5928,14700.0
2005-03-08 12:50:00,24.21,24.22,24.18,24.2,99600.0,15.5928,15.5992,15.5734,15.5863,99600.0
2005-03-08 13:00:00,24.2,24.26,24.18,24.24,36700.0,15.5863,15.625,15.5734,15.6121,36700.0
2005-03-08 13:10:00,24.24,24.35,24.24,24.35,28000.0,15.6121,15.6829,15.6121,15.6829,28000.0
2005-03-08 13:20:00,24.35,24.4,24.33,24.37,36100.0,15.6829,15.7151,15.67,15.6958,36100.0
2005-03-08 13:30:00,24.37,24.45,24.36,24.43,41800.0,15.6958,15.7473,15.6894,15.7345,41800.0
2005-03-08 13:40:00,24.42,24.47,24.35,24.35,33400.0,15.728,15.7602,15.6829,15.6829,33400.0
2005-03-08 13:50:00,24.36,24.38,24.33,24.34,28500.0,15.6894,15.7023,15.67,15.6765,28500.0
2005-03-08 14:00:00,24.34,24.42,24.31,24.39,22700.0,15.6765,15.728,15.6572,15.7087,22700.0
2005-03-08 14:10:00,24.39,24.41,24.33,24.34,26600.0,15.7087,15.7216,15.67,15.6765,26600.0
2005-03-08 14:20:00,24.34,24.43,24.33,24.43,65900.0,15.6765,15.7345,15.67,15.7345,65900.0
2005-03-08 14:30:00,24.44,24.45,24.41,24.43,27700.0,15.7409,15.7473,15.7216,15.7345,27700.0
2005-03-08 14:40:00,24.44,24.44,24.38,24.43,34100.0,15.7409,15.7409,15.7023,15.7345,34100.0
2005-03-08 14:50:00,24.44,24.5,24.42,24.48,65800.0,15.7409,15.7795,15.728,15.7667,65800.0
2005-03-08 15:00:00,24.48,24.52,24.42,24.42,75200.0,15.7667,15.7924,15.728,15.728,75200.0
2005-03-08 15:10:00,24.43,24.51,24.41,24.5,46800.0,15.7345,15.786,15.7216,15.7795,46800.0
2005-03-08 15:20:00,24.49,24.53,24.45,24.45,45300.0,15.7731,15.7989,15.7473,15.7473,45300.0
2005-03-08 15:30:00,24.45,24.46,24.34,24.36,69000.0,15.7473,15.7538,15.6765,15.6894,69000.0
2005-03-08 15:40:00,24.36,24.42,24.35,24.42,86200.0,15.6894,15.728,15.6829,15.728,86200.0
2005-03-08 15:50:00,24.42,24.42,24.38,24.38,75700.0,15.728,15.728,15.7023,15.7023,75700.0
2005-03-09 09:30:00,24.21,24.52,24.21,24.4,108900.0,15.5928,15.7924,15.5928,15.7151,108900.0
2005-03-09 09:40:00,24.43,24.52,24.22,24.3,78300.0,15.7345,15.7924,15.5992,15.6507,78300.0
2005-03-09 09:50:00,24.3,24.52,24.19,24.22,56900.0,15.6507,15.7924,15.5799,15.5992,56900.0
2005-03-09 10:00:00,24.19,24.21,24.12,24.18,111400.0,15.5799,15.5928,15.5348,15.5734,111400.0
2005-03-09 10:10:00,24.17,24.17,24.08,24.09,62400.0,15.567,15.567,15.509,15.5155,62400.0
2005-03-09 10:20:00,24.09,24.1,24.0,24.05,88800.0,15.5155,15.5219,15.4575,15.4897,88800.0
2005-03-09 10:30:00,24.05,24.25,24.0,24.24,78800.0,15.4897,15.6185,15.4575,15.6121,78800.0
2005-03-09 10:40:00,24.24,24.29,24.2,24.26,78200.0,15.6121,15.6443,15.5863,15.625,78200.0
2005-03-09 10:50:00,24.25,24.29,24.25,24.25,38000.0,15.6185,15.6443,15.6185,15.6185,38000.0
2005-03-09 11:00:00,24.25,24.34,24.21,24.22,57100.0,15.6185,15.6765,15.5928,15.5992,57100.0
2005-03-09 11:10:00,24.21,24.27,24.2,24.26,41100.0,15.5928,15.6314,15.5863,15.625,41100.0
2005-03-09 11:20:00,24.27,24.28,24.25,24.25,26300.0,15.6314,15.6378,15.6185,15.6185,26300.0
2005-03-09 11:30:00,24.25,24.32,24.25,24.29,17900.0,15.6185,15.6636,15.6185,15.6443,17900.0
2005-03-09 11:40:00,24.3,24.32,24.25,24.32,16000.0,15.6507,15.6636,15.6185,15.6636,16000.0
2005-03-09 11:50:00,24.31,24.31,24.25,24.27,16200.0,15.6572,15.6572,15.6185,15.6314,16200.0
2005-03-09 12:00:00,24.27,24.27,24.22,24.23,77900.0,15.6314,15.6314,15.5992,15.6056,77900.0
2005-03-09 12:10:00,24.23,24.27,24.2,24.27,37400.0,15.6056,15.6314,15.5863,15.6314,37400.0
2005-03-09 12:20:00,24.26,24.26,24.22,24.23,14100.0,15.625,15.625,15.5992,15.6056,14100.0
2005-03-09 12:30:00,24.24,24.26,24.22,24.22,16900.0,15.6121,15.625,15.5992,15.5992,16900.0
2005-03-09 12:40:00,24.22,24.24,24.2,24.23,56800.0,15.5992,15.6121,15.5863,15.6056,56800.0
2005-03-09 12:50:00,24.23,24.23,24.09,24.09,72000.0,15.6056,15.6056,15.5155,15.5155,72000.0
2005-03-09 13:00:00,24.1,24.17,24.05,24.08,46100.0,15.5219,15.567,15.4897,15.509,46100.0
2005-03-09 13:10:00,24.08,24.09,24.03,24.05,34000.0,15.509,15.5155,15.4768,15.4897,34000.0
2005-03-09 13:20:00,24.06,24.1,24.05,24.06,20100.0,15.4962,15.5219,15.4897,15.4962,20100.0
2005-03-09 13:30:00,24.06,24.09,24.01,24.04,26500.0,15.4962,15.5155,15.4639,15.4833,26500.0
2005-03-09 13:40:00,24.05,24.1,24.04,24.07,21700.0,15.4897,15.5219,15.4833,15.5026,21700.0
2005-03-09 13:50:00,24.07,24.16,24.04,24.16,27500.0,15.5026,15.5606,15.4833,15.5606,27500.0
2005-03-09 14:00:00,24.15,24.25,24.12,24.13,27100.0,15.5541,15.6185,15.5348,15.5412,27100.0
2005-03-09 14:10:00,24.13,24.14,24.06,24.1,29800.0,15.5412,15.5477,15.4962,15.5219,29800.0
2005-03-09 14:20:00,24.11,24.14,24.09,24.1,35800.0,15.5284,15.5477,15.5155,15.5219,35800.0
2005-03-09 14:30:00,24.11,24.17,24.1,24.13,27500.0,15.5284,15.567,15.5219,15.5412,27500.0
2005-03-09 14:40:00,24.13,24.2,24.13,24.19,31900.0,15.5412,15.5863,15.5412,15.5799,31900.0
2005-03-09 14:50:00,24.18,24.18,24.12,24.15,14900.0,15.5734,15.5734,15.5348,15.5541,14900.0
2005-03-09 15:00:00,24.16,24.19,24.08,24.13,31900.0,15.5606,15.5799,15.509,15.5412,31900.0
2005-03-09 15:10:00,24.14,24.16,24.05,24.09,31900.0,15.5477,15.5606,15.4897,15.5155,31900.0
2005-03-09 15:20:00,24.09,24.12,24.07,24.1,24300.0,15.5155,15.5348,15.5026,15.5219,24300.0
2005-03-09 15:30:00,24.1,24.14,24.07,24.08,43900.0,15.5219,15.5477,15.5026,15.509,43900.0
2005-03-09 15:40:00,24.08,24.08,23.95,23.95,91000.0,15.509,15.509,15.4253,15.4253,91000.0
2005-03-09 15:50:00,23.95,24.08,23.95,24.01,90700.0,15.4253,15.509,15.4253,15.4639,90700.0
2005-03-10 09:30:00,23.98,24.13,23.92,24.06,62100.0,15.4446,15.5412,15.406,15.4962,62100.0
2005-03-10 09:40:00,24.07,24.07,23.95,23.95,40700.0,15.5026,15.5026,15.4253,15.4253,40700.0
2005-03-10 09:50:00,23.95,24.01,23.85,24.01,57300.0,15.4253,15.4639,15.3609,15.4639,57300.0
2005-03-10 10:00:00,24.01,24.03,23.95,24.03,46900.0,15.4639,15.4768,15.4253,15.4768,46900.0
2005-03-10 10:10:00,24.01,24.02,23.93,23.94,28700.0,15.4639,15.4704,15.4124,15.4189,28700.0
2005-03-10 10:20:00,23.94,23.98,23.91,23.95,32100.0,15.4189,15.4446,15.3995,15.4253,32100.0
2005-03-10 10:30:00,23.94,23.96,23.9,23.96,20700.0,15.4189,15.4317,15.3931,15.4317,20700.0
2005-03-10 10:40:00,23.96,24.04,23.96,24.0,22600.0,15.4317,15.4833,15.4317,15.4575,22600.0
2005-03-10 10:50:00,24.0,24.0,23.9,23.9,29400.0,15.4575,15.4575,15.3931,15.3931,29400.0
2005-03-10 11:00:00,23.91,23.91,23.78,23.8,75200.0,15.3995,15.3995,15.3158,15.3287,75200.0
2005-03-10 11:10:00,23.8,23.82,23.76,23.77,74300.0,15.3287,15.3416,15.3029,15.3094,74300.0
2005-03-10 11:20:00,23.78,23.8,23.76,23.77,28400.0,15.3158,15.3287,15.3029,15.3094,28400.0
2005-03-10 11:30:00,23.77,23.8,23.77,23.77,28200.0,15.3094,15.3287,15.3094,15.3094,28200.0
2005-03-10 11:40:00,23.75,23.75,23.67,23.74,97700.0,15.2965,15.2965,15.245,15.2901,97700.0
2005-03-10 11:50:00,23.74,23.76,23.7,23.71,81600.0,15.2901,15.3029,15.2643,15.2707,81600.0
2005-03-10 12:00:00,23.7,23.7,23.68,23.7,89600.0,15.2643,15.2643,15.2514,15.2643,89600.0
2005-03-10 12:10:00,23.7,23.71,23.66,23.66,28300.0,15.2643,15.2707,15.2385,15.2385,28300.0
2005-03-10 12:20:00,23.66,23.69,23.65,23.68,25900.0,15.2385,15.2578,15.2321,15.2514,25900.0
2005-03-10 12:30:00,23.68,23.7,23.64,23.68,37600.0,15.2514,15.2643,15.2256,15.2514,37600.0
2005-03-10 12:40:00,23.68,23.68,23.63,23.64,23400.0,15.2514,15.2514,15.2192,15.2256,23400.0
2005-03-10 12:50:00,23.65,23.8,23.65,23.8,30000.0,15.2321,15.3287,15.2321,15.3287,30000.0
2005-03-10 13:00:00,23.8,23.83,23.74,23.74,65500.0,15.3287,15.348,15.2901,15.2901,65500.0
2005-03-10 13:10:00,23.73,23.76,23.7,23.73,50900.0,15.2836,15.3029,15.2643,15.2836,50900.0
2005-03-10 13:20:00,23.71,23.81,23.71,23.79,32300.0,15.2707,15.3351,15.2707,15.3223,32300.0
2005-03-10 13:30:00,23.79,23.86,23.78,23.85,28800.0,15.3223,15.3673,15.3158,15.3609,28800.0
2005-03-10 13:40:00,23.85,23.95,23.83,23.92,35600.0,15.3609,15.4253,15.348,15.406,35600.0
2005-03-10 13:50:00,23.94,23.97,23.88,23.9,24300.0,15.4189,15.4382,15.3802,15.3931,24300.0
2005-03-10 14:00:00,23.91,23.91,23.84,23.87,26500.0,15.3995,15.3995,15.3545,15.3738,26500.0
2005-03-10 14:10:00,23.87,23.97,23.83,23.9,78900.0,15.3738,15.4382,15.348,15.3931,78900.0
2005-03-10 14:20:00,23.91,23.91,23.87,23.88,22000.0,15.3995,15.3995,15.3738,15.3802,22000.0
2005-03-10 14:30:00,23.87,23.87,23.78,23.84,43300.0,15.3738,15.3738,15.3158,15.3545,43300.0
2005-03-10 14:40:00,23.84,23.93,23.81,23.91,36900.0,15.3545,15.4124,15.3351,15.3995,36900.0
2005-03-10 14:50:00,23.9,23.91,23.86,23.87,26100.0,15.3931,15.3995,15.3673,15.3738,26100.0
2005-03-10 15:00:00,23.87,23.94,23.81,23.81,41100.0,15.3738,15.4189,15.3351,15.3351,41100.0
2005-03-10 15:10:00,23.83,23.89,23.81,23.87,37900.0,15.348,15.3867,15.3351,15.3738,37900.0
2005-03-10 15:20:00,23.87,23.96,23.87,23.96,52800.0,15.3738,15.4317,15.3738,15.4317,52800.0
2005-03-10 15:30:00,23.96,23.98,23.94,23.94,57100.0,15.4317,15.4446,15.4189,15.4189,57100.0
2005-03-10 15:40:00,23.94,23.94,23.88,23.9,66200.0,15.4189,15.4189,15.3802,15.3931,66200.0
2005-03-10 15:50:00,23.9,23.92,23.9,23.91,77200.0,15.3931,15.406,15.3931,15.3995,77200.0
2005-03-11 09:30:00,28.31,47.82,23.67,23.75,70900.0,18.2334,30.7991,15.245,15.2965,70900.0
2005-03-11 09:40:00,23.76,28.86,23.76,23.87,81600.0,15.3029,18.5877,15.3029,15.3738,81600.0
2005-03-11 09:50:00,23.88,23.99,23.82,23.92,36900.0,15.3802,15.4511,15.3416,15.406,36900.0
2005-03-11 10:00:00,23.92,23.93,23.87,23.87,36400.0,15.406,15.4124,15.3738,15.3738,36400.0
2005-03-11 10:10:00,23.84,23.85,23.77,23.81,57600.0,15.3545,15.3609,15.3094,15.3351,57600.0
2005-03-11 10:20:00,23.82,23.91,23.78,23.81,40500.0,15.3416,15.3995,15.3158,15.3351,40500.0
2005-03-11 10:30:00,23.82,23.87,23.79,23.8,48600.0,15.3416,15.3738,15.3223,15.3287,48600.0
2005-03-11 10:40:00,23.79,23.8,23.68,23.72,42700.0,15.3223,15.3287,15.2514,15.2772,42700.0
2005-03-11 10:50:00,23.72,23.74,23.5,23.62,79100.0,15.2772,15.2901,15.1355,15.2128,79100.0
2005-03-11 11:00:00,23.61,23.7,23.6,23.7,45000.0,15.2063,15.2643,15.1999,15.2643,45000.0
2005-03-11 11:10:00,23.7,23.76,23.68,23.76,33100.0,15.2643,15.3029,15.2514,15.3029,33100.0
2005-03-11 11:20:00,23.76,23.78,23.68,23.69,28400.0,15.3029,15.3158,15.2514,15.2578,28400.0
2005-03-11 11:30:00,23.69,23.71,23.64,23.64,28000.0,15.2578,15.2707,15.2256,15.2256,28000.0
2005-03-11 11:40:00,23.64,23.69,23.62,23.62,16600.0,15.2256,15.2578,15.2128,15.2128,16600.0
2005-03-11 11:50:00,23.61,23.63,23.6,23.61,17500.0,15.2063,15.2192,15.1999,15.2063,17500.0
2005-03-11 12:00:00,23.61,23.63,23.56,23.57,97400.0,15.2063,15.2192,15.1741,15.1806,97400.0
2005-03-11 12:10:00,23.57,23.62,23.56,23.59,30800.0,15.1806,15.2128,15.1741,15.1934,30800.0
2005-03-11 12:20:00,23.59,23.63,23.58,23.62,16000.0,15.1934,15.2192,15.187,15.2128,16000.0
2005-03-11 12:30:00,23.63,23.67,23.62,23.67,25700.0,15.2192,15.245,15.2128,15.245,25700.0
2005-03-11 12:40:00,23.68,23.71,23.68,23.71,19300.0,15.2514,15.2707,15.2514,15.2707,19300.0
2005-03-11 12:50:00,23.7,23.72,23.64,23.66,11900.0,15.2643,15.2772,15.2256,15.2385,11900.0
2005-03-11 13:00:00,23.64,23.69,23.64,23.65,16100.0,15.2256,15.2578,15.2256,15.2321,16100.0
2005-03-11 13:10:00,23.65,23.66,23.6,23.62,11800.0,15.2321,15.2385,15.1999,15.2128,11800.0
2005-03-11 13:20:00,23.62,23.63,23.6,23.62,11400.0,15.2128,15.2192,15.1999,15.2128,11400.0
2005-03-11 13:30:00,23.61,23.64,23.6,23.62,22200.0,15.2063,15.2256,15.1999,15.2128,22200.0
2005-03-11 13:40:00,23.62,23.62,23.55,23.55,16600.0,15.2128,15.2128,15.1677,15.1677,16600.0
2005-03-11 13:50:00,23.55,23.56,23.5,23.51,33700.0,15.1677,15.1741,15.1355,15.1419,33700.0
2005-03-11 14:00:00,23.51,23.58,23.51,23.56,34200.0,15.1419,15.187,15.1419,15.1741,34200.0
2005-03-11 14:10:00,23.56,23.59,23.54,23.56,14600.0,15.1741,15.1934,15.1612,15.1741,14600.0
2005-03-11 14:20:00,23.55,23.57,23.54,23.55,28700.0,15.1677,15.1806,15.1612,15.1677,28700.0
2005-03-11 14:30:00,23.55,23.57,23.51,23.51,21000.0,15.1677,15.1806,15.1419,15.1419,21000.0
2005-03-11 14:40:00,23.51,23.51,23.47,23.47,17500.0,15.1419,15.1419,15.1162,15.1162,17500.0
2005-03-11 14:50:00,23.48,23.48,23.35,23.4,70500.0,15.1226,15.1226,15.0389,15.0711,70500.0
2005-03-11 15:00:00,23.41,23.42,23.31,23.41,81900.0,15.0775,15.084,15.0131,15.0775,81900.0
2005-03-11 15:10:00,23.4,23.4,23.36,23.37,48000.0,15.0711,15.0711,15.0453,15.0517,48000.0
2005-03-11 15:20:00,23.37,23.38,23.33,23.37,41300.0,15.0517,15.0582,15.026,15.0517,41300.0
2005-03-11 15:30:00,23.37,23.37,23.3,23.33,66200.0,15.0517,15.0517,15.0067,15.026,66200.0
2005-03-11 15:40:00,23.34,23.35,23.31,23.33,80900.0,15.0324,15.0389,15.0131,15.026,80900.0
2005-03-11 15:50:00,23.34,23.37,23.26,23.34,120400.0,15.0324,15.0517,14.9809,15.0324,120400.0
2005-03-14 09:30:00,23.3,23.44,23.25,23.37,125200.0,15.0067,15.0968,14.9745,15.0517,125200.0
2005-03-14 09:40:00,23.34,23.54,23.31,23.52,94600.0,15.0324,15.1612,15.0131,15.1484,94600.0
2005-03-14 09:50:00,23.54,23.54,23.47,23.5,94300.0,15.1612,15.1612,15.1162,15.1355,94300.0
2005-03-14 10:00:00,23.5,23.5,23.43,23.45,123800.0,15.1355,15.1355,15.0904,15.1033,123800.0
2005-03-14 10:10:00,23.45,23.49,23.44,23.49,45900.0,15.1033,15.129,15.0968,15.129,45900.0
2005-03-14 10:20:00,23.49,23.5,23.47,23.48,62900.0,15.129,15.1355,15.1162,15.1226,62900.0
2005-03-14 10:30:00,23.48,23.57,23.48,23.57,155000.0,15.1226,15.1806,15.1226,15.1806,155000.0
2005-03-14 10:40:00,23.57,23.57,23.46,23.48,83700.0,15.1806,15.1806,15.1097,15.1226,83700.0
2005-03-14 10:50:00,23.47,23.48,23.41,23.41,61900.0,15.1162,15.1226,15.0775,15.0775,61900.0
2005-03-14 11:00:00,23.43,23.47,23.42,23.44,49000.0,15.0904,15.1162,15.084,15.0968,49000.0
2005-03-14 11:10:00,23.44,23.47,23.43,23.47,70900.0,15.0968,15.1162,15.0904,15.1162,70900.0
2005-03-14 11:20:00,23.48,23.52,23.47,23.5,40200.0,15.1226,15.1484,15.1162,15.1355,40200.0
2005-03-14 11:30:00,23.5,23.51,23.44,23.46,32900.0,15.1355,15.1419,15.0968,15.1097,32900.0
2005-03-14 11:40:00,23.46,23.5,23.45,23.49,20600.0,15.1097,15.1355,15.1033,15.129,20600.0
2005-03-14 11:50:00,23.5,23.53,23.45,23.48,30500.0,15.1355,15.1548,15.1033,15.1226,30500.0
2005-03-14 12:00:00,23.47,23.55,23.47,23.49,40600.0,15.1162,15.1677,15.1162,15.129,40600.0
2005-03-14 12:10:00,23.5,23.51,23.48,23.49,27200.0,15.1355,15.1419,15.1226,15.129,27200.0
2005-03-14 12:20:00,23.5,23.52,23.49,23.49,34800.0,15.1355,15.1484,15.129,15.129,34800.0
2005-03-14 12:30:00,23.49,23.5,23.47,23.47,21100.0,15.129,15.1355,15.1162,15.1162,21100.0
2005-03-14 12:40:00,23.47,23.5,23.44,23.47,27100.0,15.1162,15.1355,15.0968,15.1162,27100.0
2005-03-14 12:50:00,23.47,23.52,23.41,23.41,28900.0,15.1162,15.1484,15.0775,15.0775,28900.0
2005-03-14 13:00:00,23.41,23.46,23.4,23.44,25100.0,15.0775,15.1097,15.0711,15.0968,25100.0
2005-03-14 13:10:00,23.43,23.47,23.4,23.4,35700.0,15.0904,15.1162,15.0711,15.0711,35700.0
2005-03-14 13:20:00,23.41,23.42,23.38,23.41,24900.0,15.0775,15.084,15.0582,15.0775,24900.0
2005-03-14 13:30:00,23.39,23.45,23.36,23.45,35300.0,15.0646,15.1033,15.0453,15.1033,35300.0
2005-03-14 13:40:00,23.45,23.47,23.41,23.47,50100.0,15.1033,15.1162,15.0775,15.1162,50100.0
2005-03-14 13:50:00,23.46,23.47,23.41,23.44,27800.0,15.1097,15.1162,15.0775,15.0968,27800.0
2005-03-14 14:00:00,23.44,23.52,23.43,23.49,49100.0,15.0968,15.1484,15.0904,15.129,49100.0
2005-03-14 14:10:00,23.5,23.51,23.45,23.48,84000.0,15.1355,15.1419,15.1033,15.1226,84000.0
2005-03-14 14:20:00,23.49,23.5,23.47,23.49,31700.0,15.129,15.1355,15.1162,15.129,31700.0
2005-03-14 14:30:00,23.49,23.54,23.48,23.52,32800.0,15.129,15.1612,15.1226,15.1484,32800.0
2005-03-14 14:40:00,23.52,23.58,23.52,23.55,40100.0,15.1484,15.187,15.1484,15.1677,40100.0
2005-03-14 14:50:00,23.55,23.58,23.52,23.53,71300.0,15.1677,15.187,15.1484,15.1548,71300.0
2005-03-14 15:00:00,23.53,23.62,23.53,23.6,38900.0,15.1548,15.2128,15.1548,15.1999,38900.0
2005-03-14 15:10:00,23.6,23.68,23.59,23.67,48200.0,15.1999,15.2514,15.1934,15.245,48200.0
2005-03-14 15:20:00,23.66,23.74,23.66,23.72,72800.0,15.2385,15.2901,15.2385,15.2772,72800.0
2005-03-14 15:30:00,23.71,23.76,23.71,23.71,70700.0,15.2707,15.3029,15.2707,15.2707,70700.0
2005-03-14 15:40:00,23.71,23.76,23.67,23.67,71600.0,15.2707,15.3029,15.245,15.245,71600.0
2005-03-14 15:50:00,23.67,23.68,23.64,23.67,93700.0,15.245,15.2514,15.2256,15.245,93700.0
2005-03-15 09:30:00,23.69,23.89,23.62,23.8,56300.0,15.2578,15.3867,15.2128,15.3287,56300.0
2005-03-15 09:40:00,23.81,23.86,23.64,23.71,52700.0,15.3351,15.3673,15.2256,15.2707,52700.0
2005-03-15 09:50:00,23.69,23.73,23.62,23.65,29900.0,15.2578,15.2836,15.2128,15.2321,29900.0
2005-03-15 10:00:00,23.65,23.66,23.45,23.48,70800.0,15.2321,15.2385,15.1033,15.1226,70800.0
2005-03-15 10:10:00,23.49,23.52,23.44,23.47,63500.0,15.129,15.1484,15.0968,15.1162,63500.0
2005-03-15 10:20:00,23.47,23.56,23.47,23.53,39000.0,15.1162,15.1741,15.1162,15.1548,39000.0
2005-03-15 10:30:00,23.52,23.54,23.45,23.46,20500.0,15.1484,15.1612,15.1033,15.1097,20500.0
2005-03-15 10:40:00,23.45,23.46,23.4,23.41,29900.0,15.1033,15.1097,15.0711,15.0775,29900.0
2005-03-15 10:50:00,23.41,23.46,23.4,23.45,49200.0,15.0775,15.1097,15.0711,15.1033,49200.0
2005-03-15 11:00:00,23.45,23.52,23.44,23.47,27500.0,15.1033,15.1484,15.0968,15.1162,27500.0
2005-03-15 11:10:00,23.48,23.53,23.46,23.5,21800.0,15.1226,15.1548,15.1097,15.1355,21800.0
2005-03-15 11:20:00,23.48,23.48,23.38,23.39,19200.0,15.1226,15.1226,15.0582,15.0646,19200.0
2005-03-15 11:30:00,23.38,23.39,23.28,23.31,31800.0,15.0582,15.0646,14.9938,15.0131,31800.0
2005-03-15 11:40:00,23.31,23.4,23.28,23.36,30900.0,15.0131,15.0711,14.9938,15.0453,30900.0
2005-03-15 11:50:00,23.34,23.4,23.3,23.33,27200.0,15.0324,15.0711,15.0067,15.026,27200.0
2005-03-15 12:00:00,23.33,23.37,23.28,23.35,26400.0,15.026,15.0517,14.9938,15.0389,26400.0
2005-03-15 12:10:00,23.34,23.36,23.26,23.29,36400.0,15.0324,15.0453,14.9809,15.0002,36400.0
2005-03-15 12:20:00,23.29,23.37,23.29,23.37,28300.0,15.0002,15.0517,15.0002,15.0517,28300.0
2005-03-15 12:30:00,23.36,23.38,23.35,23.37,27000.0,15.0453,15.0582,15.0389,15.0517,27000.0
2005-03-15 12:40:00,23.38,23.46,23.38,23.46,31000.0,15.0582,15.1097,15.0582,15.1097,31000.0
2005-03-15 12:50:00,23.47,23.47,23.41,23.44,25000.0,15.1162,15.1162,15.0775,15.0968,25000.0
2005-03-15 13:00:00,23.45,23.5,23.45,23.47,39300.0,15.1033,15.1355,15.1033,15.1162,39300.0
2005-03-15 13:10:00,23.46,23.49,23.46,23.48,31300.0,15.1097,15.129,15.1097,15.1226,31300.0
2005-03-15 13:20:00,23.48,23.49,23.46,23.48,49100.0,15.1226,15.129,15.1097,15.1226,49100.0
2005-03-15 13:30:00,23.48,23.51,23.46,23.46,32000.0,15.1226,15.1419,15.1097,15.1097,32000.0
2005-03-15 13:40:00,23.46,23.5,23.45,23.48,36200.0,15.1097,15.1355,15.1033,15.1226,36200.0
2005-03-15 13:50:00,23.48,23.54,23.48,23.54,23800.0,15.1226,15.1612,15.1226,15.1612,23800.0
2005-03-15 14:00:00,23.54,23.57,23.53,23.53,22100.0,15.1612,15.1806,15.1548,15.1548,22100.0
2005-03-15 14:10:00,23.53,23.53,23.45,23.45,55500.0,15.1548,15.1548,15.1033,15.1033,55500.0
2005-03-15 14:20:00,23.46,23.49,23.41,23.46,18100.0,15.1097,15.129,15.0775,15.1097,18100.0
2005-03-15 14:30:00,23.46,23.48,23.41,23.43,29700.0,15.1097,15.1226,15.0775,15.0904,29700.0
2005-03-15 14:40:00,23.43,23.45,23.36,23.39,30900.0,15.0904,15.1033,15.0453,15.0646,30900.0
2005-03-15 14:50:00,23.38,23.41,23.33,23.35,36300.0,15.0582,15.0775,15.026,15.0389,36300.0
2005-03-15 15:00:00,23.35,23.41,23.35,23.37,48300.0,15.0389,15.0775,15.0389,15.0517,48300.0
2005-03-15 15:10:00,23.37,23.38,23.35,23.37,34400.0,15.0517,15.0582,15.0389,15.0517,34400.0
2005-03-15 15:20:00,23.38,23.39,23.34,23.35,34600.0,15.0582,15.0646,15.0324,15.0389,34600.0
2005-03-15 15:30:00,23.35,23.36,23.31,23.31,45900.0,15.0389,15.0453,15.0131,15.0131,45900.0
2005-03-15 15:40:00,23.31,23.31,23.23,23.26,78800.0,15.0131,15.0131,14.9616,14.9809,78800.0
2005-03-15 15:50:00,23.25,23.3,23.25,23.25,70800.0,14.9745,15.0067,14.9745,14.9745,70800.0
2005-03-16 09:30:00,23.2,23.35,23.19,23.34,87600.0,14.9423,15.0389,14.9358,15.0324,87600.0
2005-03-16 09:40:00,23.33,23.37,23.25,23.3,91900.0,15.026,15.0517,14.9745,15.0067,91900.0
2005-03-16 09:50:00,23.3,23.42,23.3,23.38,68100.0,15.0067,15.084,15.0067,15.0582,68100.0
2005-03-16 10:00:00,23.37,23.48,23.36,23.44,71800.0,15.0517,15.1226,15.0453,15.0968,71800.0
2005-03-16 10:10:00,23.44,23.47,23.41,23.44,49400.0,15.0968,15.1162,15.0775,15.0968,49400.0
2005-03-16 10:20:00,23.43,23.43,23.31,23.32,44600.0,15.0904,15.0904,15.0131,15.0195,44600.0
2005-03-16 10:30:00,23.32,23.33,23.25,23.26,66600.0,15.0195,15.026,14.9745,14.9809,66600.0
2005-03-16 10:40:00,23.25,23.26,23.16,23.16,80600.0,14.9745,14.9809,14.9165,14.9165,80600.0
2005-03-16 10:50:00,23.16,23.27,23.16,23.19,58900.0,14.9165,14.9873,14.9165,14.9358,58900.0
2005-03-16 11:00:00,23.2,23.24,23.18,23.22,38200.0,14.9423,14.968,14.9294,14.9551,38200.0
2005-03-16 11:10:00,23.21,23.27,23.2,23.23,59800.0,14.9487,14.9873,14.9423,14.9616,59800.0
2005-03-16 11:20:00,23.23,23.24,23.15,23.15,46100.0,14.9616,14.968,14.9101,14.9101,46100.0
2005-03-16 11:30:00,23.17,23.18,23.12,23.12,22700.0,14.9229,14.9294,14.8907,14.8907,22700.0
2005-03-16 11:40:00,23.13,23.13,23.07,23.08,65600.0,14.8972,14.8972,14.8585,14.865,65600.0
2005-03-16 11:50:00,23.08,23.09,23.05,23.06,27400.0,14.865,14.8714,14.8456,14.8521,27400.0
2005-03-16 12:00:00,23.05,23.05,23.01,23.03,110400.0,14.8456,14.8456,14.8199,14.8328,110400.0
2005-03-16 12:10:00,23.02,23.03,22.94,22.95,78300.0,14.8263,14.8328,14.7748,14.7812,78300.0
2005-03-16 12:20:00,22.94,22.95,22.9,22.91,47300.0,14.7748,14.7812,14.749,14.7555,47300.0
2005-03-16 12:30:00,22.9,22.93,22.88,22.89,107100.0,14.749,14.7684,14.7362,14.7426,107100.0
2005-03-16 12:40:00,22.89,22.94,22.89,22.9,58100.0,14.7426,14.7748,14.7426,14.749,58100.0
2005-03-16 12:50:00,22.89,22.93,22.89,22.91,54000.0,14.7426,14.7684,14.7426,14.7555,54000.0
2005-03-16 13:00:00,22.92,22.92,22.9,22.9,76100.0,14.7619,14.7619,14.749,14.749,76100.0
2005-03-16 13:10:00,22.9,22.9,22.89,22.89,30500.0,14.749,14.749,14.7426,14.7426,30500.0
2005-03-16 13:20:00,22.89,22.9,22.88,22.89,40600.0,14.7426,14.749,14.7362,14.7426,40600.0
2005-03-16 13:30:00,22.88,22.89,22.84,22.84,75400.0,14.7362,14.7426,14.7104,14.7104,75400.0
2005-03-16 13:40:00,22.83,22.84,22.7,22.75,186700.0,14.704,14.7104,14.6202,14.6524,186700.0
2005-03-16 13:50:00,22.76,22.77,22.65,22.65,86700.0,14.6589,14.6653,14.588,14.588,86700.0
2005-03-16 14:00:00,22.66,22.66,22.58,22.6,187600.0,14.5945,14.5945,14.5429,14.5558,187600.0
2005-03-16 14:10:00,22.6,22.66,22.54,22.64,205500.0,14.5558,14.5945,14.5172,14.5816,205500.0
2005-03-16 14:20:00,22.67,22.67,22.59,22.6,39700.0,14.6009,14.6009,14.5494,14.5558,39700.0
2005-03-16 14:30:00,22.6,22.62,22.52,22.52,98100.0,14.5558,14.5687,14.5043,14.5043,98100.0
2005-03-16 14:40:00,22.54,22.55,22.49,22.55,100000.0,14.5172,14.5236,14.485,14.5236,100000.0
2005-03-16 14:50:00,22.54,22.55,22.48,22.49,87000.0,14.5172,14.5236,14.4785,14.485,87000.0
2005-03-16 15:00:00,22.5,22.6,22.48,22.57,132600.0,14.4914,14.5558,14.4785,14.5365,132600.0
2005-03-16 15:10:00,22.57,22.57,22.54,22.54,83800.0,14.5365,14.5365,14.5172,14.5172,83800.0
2005-03-16 15:20:00,22.54,22.54,22.38,22.39,137500.0,14.5172,14.5172,14.4141,14.4206,137500.0
2005-03-16 15:30:00,22.39,22.46,22.38,22.46,156000.0,14.4206,14.4657,14.4141,14.4657,156000.0
2005-03-16 15:40:00,22.46,22.54,22.45,22.51,174600.0,14.4657,14.5172,14.4592,14.4979,174600.0
2005-03-16 15:50:00,22.52,22.53,22.45,22.51,252100.0,14.5043,14.5107,14.4592,14.4979,252100.0
2005-03-17 09:30:00,22.5,22.57,22.47,22.57,85600.0,14.4914,14.5365,14.4721,14.5365,85600.0
2005-03-17 09:40:00,22.56,22.64,22.54,22.62,64400.0,14.5301,14.5816,14.5172,14.5687,64400.0
2005-03-17 09:50:00,22.63,22.68,22.57,22.58,76400.0,14.5751,14.6073,14.5365,14.5429,76400.0
2005-03-17 10:00:00,22.57,22.64,22.52,22.63,75200.0,14.5365,14.5816,14.5043,14.5751,75200.0
2005-03-17 10:10:00,22.64,22.75,22.64,22.67,48300.0,14.5816,14.6524,14.5816,14.6009,48300.0
2005-03-17 10:20:00,22.68,22.7,22.6,22.65,48000.0,14.6073,14.6202,14.5558,14.588,48000.0
2005-03-17 10:30:00,22.63,22.67,22.58,22.64,73100.0,14.5751,14.6009,14.5429,14.5816,73100.0
2005-03-17 10:40:00,22.63,22.64,22.57,22.58,28100.0,14.5751,14.5816,14.5365,14.5429,28100.0
2005-03-17 10:50:00,22.57,22.67,22.53,22.63,47100.0,14.5365,14.6009,14.5107,14.5751,47100.0
2005-03-17 11:00:00,22.63,22.64,22.57,22.63,80500.0,14.5751,14.5816,14.5365,14.5751,80500.0
2005-03-17 11:10:00,22.63,22.63,22.54,22.61,33500.0,14.5751,14.5751,14.5172,14.5623,33500.0
2005-03-17 11:20:00,22.6,22.63,22.59,22.59,21900.0,14.5558,14.5751,14.5494,14.5494,21900.0
2005-03-17 11:30:00,22.59,22.6,22.53,22.54,25600.0,14.5494,14.5558,14.5107,14.5172,25600.0
2005-03-17 11:40:00,22.55,22.59,22.53,22.58,31400.0,14.5236,14.5494,14.5107,14.5429,31400.0
2005-03-17 11:50:00,22.58,22.59,22.58,22.59,17800.0,14.5429,14.5494,14.5429,14.5494,17800.0
2005-03-17 12:00:00,22.58,22.59,22.53,22.55,80300.0,14.5429,14.5494,14.5107,14.5236,80300.0
2005-03-17 12:10:00,22.55,22.55,22.51,22.53,24200.0,14.5236,14.5236,14.4979,14.5107,24200.0
2005-03-17 12:20:00,22.53,22.59,22.53,22.59,15800.0,14.5107,14.5494,14.5107,14.5494,15800.0
2005-03-17 12:30:00,22.59,22.67,22.58,22.64,32400.0,14.5494,14.6009,14.5429,14.5816,32400.0
2005-03-17 12:40:00,22.64,22.66,22.62,22.63,16500.0,14.5816,14.5945,14.5687,14.5751,16500.0
2005-03-17 12:50:00,22.63,22.65,22.57,22.64,49700.0,14.5751,14.588,14.5365,14.5816,49700.0
2005-03-17 13:00:00,22.63,22.65,22.61,22.62,14500.0,14.5751,14.588,14.5623,14.5687,14500.0
2005-03-17 13:10:00,22.62,22.63,22.56,22.56,30800.0,14.5687,14.5751,14.5301,14.5301,30800.0
2005-03-17 13:20:00,22.56,22.6,22.56,22.59,30000.0,14.5301,14.5558,14.5301,14.5494,30000.0
2005-03-17 13:30:00,22.57,22.63,22.57,22.63,24500.0,14.5365,14.5751,14.5365,14.5751,24500.0
2005-03-17 13:40:00,22.61,22.63,22.6,22.63,21700.0,14.5623,14.5751,14.5558,14.5751,21700.0
2005-03-17 13:50:00,22.63,22.65,22.61,22.61,69500.0,14.5751,14.588,14.5623,14.5623,69500.0
2005-03-17 14:00:00,22.61,22.62,22.57,22.57,58000.0,14.5623,14.5687,14.5365,14.5365,58000.0
2005-03-17 14:10:00,22.57,22.58,22.52,22.57,43300.0,14.5365,14.5429,14.5043,14.5365,43300.0
2005-03-17 14:20:00,22.57,22.62,22.57,22.62,62500.0,14.5365,14.5687,14.5365,14.5687,62500.0
2005-03-17 14:30:00,22.63,22.65,22.6,22.61,47500.0,14.5751,14.588,14.5558,14.5623,47500.0
2005-03-17 14:40:00,22.61,22.68,22.61,22.68,31300.0,14.5623,14.6073,14.5623,14.6073,31300.0
2005-03-17 14:50:00,22.68,22.71,22.67,22.7,52200.0,14.6073,14.6267,14.6009,14.6202,52200.0
2005-03-17 15:00:00,22.69,22.71,22.64,22.7,118500.0,14.6138,14.6267,14.5816,14.6202,118500.0
2005-03-17 15:10:00,22.69,22.72,22.67,22.71,45000.0,14.6138,14.6331,14.6009,14.6267,45000.0
2005-03-17 15:20:00,22.7,22.74,22.7,22.73,79100.0,14.6202,14.646,14.6202,14.6395,79100.0
2005-03-17 15:30:00,22.74,22.76,22.73,22.75,85900.0,14.646,14.6589,14.6395,14.6524,85900.0
2005-03-17 15:40:00,22.75,22.77,22.73,22.73,93700.0,14.6524,14.6653,14.6395,14.6395,93700.0
2005-03-17 15:50:00,22.73,22.73,22.65,22.66,128000.0,14.6395,14.6395,14.588,14.5945,128000.0
2005-03-18 09:30:00,22.52,22.54,22.41,22.45,511700.0,14.5043,14.5172,14.4334,14.4592,511700.0
2005-03-18 09:40:00,22.45,22.59,22.45,22.48,51600.0,14.4592,14.5494,14.4592,14.4785,51600.0
2005-03-18 09:50:00,22.48,22.5,22.35,22.4,63600.0,14.4785,14.4914,14.3948,14.427,63600.0
2005-03-18 10:00:00,22.41,22.45,22.4,22.43,102100.0,14.4334,14.4592,14.427,14.4463,102100.0
2005-03-18 10:10:00,22.43,22.43,22.38,22.4,107000.0,14.4463,14.4463,14.4141,14.427,107000.0
2005-03-18 10:20:00,22.41,22.47,22.4,22.45,99500.0,14.4334,14.4721,14.427,14.4592,99500.0
2005-03-18 10:30:00,22.45,22.47,22.39,22.45,75600.0,14.4592,14.4721,14.4206,14.4592,75600.0
2005-03-18 10:40:00,22.45,22.47,22.38,22.39,44500.0,14.4592,14.4721,14.4141,14.4206,44500.0
2005-03-18 10:50:00,22.38,22.46,22.37,22.38,57900.0,14.4141,14.4657,14.4077,14.4141,57900.0
2005-03-18 11:00:00,22.39,22.48,22.36,22.43,33200.0,14.4206,14.4785,14.4012,14.4463,33200.0
2005-03-18 11:10:00,22.43,22.43,22.38,22.4,53500.0,14.4463,14.4463,14.4141,14.427,53500.0
2005-03-18 11:20:00,22.4,22.4,22.38,22.38,101400.0,14.427,14.427,14.4141,14.4141,101400.0
2005-03-18 11:30:00,22.38,22.38,22.34,22.35,51000.0,14.4141,14.4141,14.3884,14.3948,51000.0
2005-03-18 11:40:00,22.34,22.41,22.34,22.41,89800.0,14.3884,14.4334,14.3884,14.4334,89800.0
2005-03-18 11:50:00,22.4,22.45,22.4,22.45,151300.0,14.427,14.4592,14.427,14.4592,151300.0
2005-03-18 12:00:00,22.44,22.45,22.4,22.4,26400.0,14.4528,14.4592,14.427,14.427,26400.0
2005-03-18 12:10:00,22.4,22.43,22.4,22.4,31500.0,14.427,14.4463,14.427,14.427,31500.0
2005-03-18 12:20:00,22.4,22.42,22.38,22.41,40600.0,14.427,14.4399,14.4141,14.4334,40600.0
2005-03-18 12:30:00,22.42,22.43,22.4,22.4,60500.0,14.4399,14.4463,14.427,14.427,60500.0
2005-03-18 12:40:00,22.38,22.4,22.38,22.39,25600.0,14.4141,14.427,14.4141,14.4206,25600.0
2005-03-18 12:50:00,22.4,22.4,22.37,22.37,38300.0,14.427,14.427,14.4077,14.4077,38300.0
2005-03-18 13:00:00,22.37,22.4,22.36,22.38,105300.0,14.4077,14.427,14.4012,14.4141,105300.0
2005-03-18 13:10:00,22.39,22.39,22.37,22.38,41900.0,14.4206,14.4206,14.4077,14.4141,41900.0
2005-03-18 13:20:00,22.38,22.39,22.36,22.36,39400.0,14.4141,14.4206,14.4012,14.4012,39400.0
2005-03-18 13:30:00,22.35,22.35,22.3,22.31,101000.0,14.3948,14.3948,14.3626,14.369,101000.0
2005-03-18 13:40:00,22.31,22.31,22.21,22.27,67400.0,14.369,14.369,14.3046,14.3433,67400.0
2005-03-18 13:50:00,22.28,22.34,22.27,22.33,87600.0,14.3497,14.3884,14.3433,14.3819,87600.0
2005-03-18 14:00:00,22.34,22.39,22.34,22.35,60200.0,14.3884,14.4206,14.3884,14.3948,60200.0
2005-03-18 14:10:00,22.36,22.37,22.29,22.29,52700.0,14.4012,14.4077,14.3562,14.3562,52700.0
2005-03-18 14:20:00,22.29,22.33,22.29,22.32,169500.0,14.3562,14.3819,14.3562,14.3755,169500.0
2005-03-18 14:30:00,22.31,22.32,22.25,22.25,145700.0,14.369,14.3755,14.3304,14.3304,145700.0
2005-03-18 14:40:00,22.25,22.26,22.23,22.24,91500.0,14.3304,14.3368,14.3175,14.324,91500.0
2005-03-18 14:50:00,22.24,22.25,22.2,22.2,107000.0,14.324,14.3304,14.2982,14.2982,107000.0
2005-03-18 15:00:00,22.2,22.21,22.15,22.18,132900.0,14.2982,14.3046,14.266,14.2853,132900.0
2005-03-18 15:10:00,22.17,22.23,22.16,22.19,116000.0,14.2789,14.3175,14.2724,14.2918,116000.0
2005-03-18 15:20:00,22.19,22.26,22.19,22.26,74800.0,14.2918,14.3368,14.2918,14.3368,74800.0
2005-03-18 15:30:00,22.25,22.28,22.21,22.22,121800.0,14.3304,14.3497,14.3046,14.3111,121800.0
2005-03-18 15:40:00,22.22,22.31,22.22,22.29,153500.0,14.3111,14.369,14.3111,14.3562,153500.0
2005-03-18 15:50:00,22.3,22.36,22.27,22.36,308700.0,14.3626,14.4012,14.3433,14.4012,308700.0
2005-03-21 09:30:00,22.25,22.38,22.22,22.26,48500.0,14.3304,14.4141,14.3111,14.3368,48500.0
2005-03-21 09:40:00,22.28,22.52,22.22,22.51,70300.0,14.3497,14.5043,14.3111,14.4979,70300.0
2005-03-21 09:50:00,22.52,22.52,22.41,22.41,64300.0,14.5043,14.5043,14.4334,14.4334,64300.0
2005-03-21 10:00:00,22.41,22.45,22.39,22.42,63300.0,14.4334,14.4592,14.4206,14.4399,63300.0
2005-03-21 10:10:00,22.42,22.48,22.42,22.46,55100.0,14.4399,14.4785,14.4399,14.4657,55100.0
2005-03-21 10:20:00,22.47,22.47,22.39,22.42,38000.0,14.4721,14.4721,14.4206,14.4399,38000.0
2005-03-21 10:30:00,22.42,22.49,22.35,22.47,53700.0,14.4399,14.485,14.3948,14.4721,53700.0
2005-03-21 10:40:00,22.47,22.48,22.43,22.44,30300.0,14.4721,14.4785,14.4463,14.4528,30300.0
2005-03-21 10:50:00,22.43,22.47,22.41,22.45,90700.0,14.4463,14.4721,14.4334,14.4592,90700.0
2005-03-21 11:00:00,22.45,22.49,22.44,22.44,56300.0,14.4592,14.485,14.4528,14.4528,56300.0
2005-03-21 11:10:00,22.45,22.5,22.43,22.5,69500.0,14.4592,14.4914,14.4463,14.4914,69500.0
2005-03-21 11:20:00,22.5,22.53,22.5,22.53,73100.0,14.4914,14.5107,14.4914,14.5107,73100.0
2005-03-21 11:30:00,22.53,22.6,22.5,22.58,99800.0,14.5107,14.5558,14.4914,14.5429,99800.0
2005-03-21 11:40:00,22.58,22.64,22.58,22.61,31300.0,14.5429,14.5816,14.5429,14.5623,31300.0
2005-03-21 11:50:00,22.61,22.64,22.6,22.64,27700.0,14.5623,14.5816,14.5558,14.5816,27700.0
2005-03-21 12:00:00,22.64,22.78,22.64,22.78,65500.0,14.5816,14.6718,14.5816,14.6718,65500.0
2005-03-21 12:10:00,22.79,22.84,22.79,22.82,60100.0,14.6782,14.7104,14.6782,14.6975,60100.0
2005-03-21 12:20:00,22.8,22.84,22.8,22.83,33000.0,14.6846,14.7104,14.6846,14.704,33000.0
2005-03-21 12:30:00,22.83,22.83,22.78,22.79,31900.0,14.704,14.704,14.6718,14.6782,31900.0
2005-03-21 12:40:00,22.79,22.84,22.79,22.83,12100.0,14.6782,14.7104,14.6782,14.704,12100.0
2005-03-21 12:50:00,22.83,22.84,22.77,22.77,24800.0,14.704,14.7104,14.6653,14.6653,24800.0
2005-03-21 13:00:00,22.77,22.8,22.71,22.76,28700.0,14.6653,14.6846,14.6267,14.6589,28700.0
2005-03-21 13:10:00,22.77,22.79,22.73,22.73,40400.0,14.6653,14.6782,14.6395,14.6395,40400.0
2005-03-21 13:20:00,22.73,22.74,22.67,22.67,27500.0,14.6395,14.646,14.6009,14.6009,27500.0
2005-03-21 13:30:00,22.67,22.72,22.67,22.68,35400.0,14.6009,14.6331,14.6009,14.6073,35400.0
2005-03-21 13:40:00,22.68,22.74,22.68,22.71,103200.0,14.6073,14.646,14.6073,14.6267,103200.0
2005-03-21 13:50:00,22.71,22.73,22.7,22.7,26400.0,14.6267,14.6395,14.6202,14.6202,26400.0
2005-03-21 14:00:00,22.7,22.71,22.68,22.7,69300.0,14.6202,14.6267,14.6073,14.6202,69300.0
2005-03-21 14:10:00,22.7,22.71,22.65,22.68,46600.0,14.6202,14.6267,14.588,14.6073,46600.0
2005-03-21 14:20:00,22.68,22.71,22.66,22.67,70300.0,14.6073,14.6267,14.5945,14.6009,70300.0
2005-03-21 14:30:00,22.66,22.74,22.66,22.74,46600.0,14.5945,14.646,14.5945,14.646,46600.0
2005-03-21 14:40:00,22.74,22.77,22.72,22.73,88600.0,14.646,14.6653,14.6331,14.6395,88600.0
2005-03-21 14:50:00,22.73,22.74,22.7,22.71,29200.0,14.6395,14.646,14.6202,14.6267,29200.0
2005-03-21 15:00:00,22.71,22.73,22.7,22.72,46300.0,14.6267,14.6395,14.6202,14.6331,46300.0
2005-03-21 15:10:00,22.72,22.72,22.7,22.71,28000.0,14.6331,14.6331,14.6202,14.6267,28000.0
2005-03-21 15:20:00,22.7,22.74,22.69,22.69,50300.0,14.6202,14.646,14.6138,14.6138,50300.0
2005-03-21 15:30:00,22.7,22.7,22.59,22.59,44100.0,14.6202,14.6202,14.5494,14.5494,44100.0
2005-03-21 15:40:00,22.59,22.6,22.52,22.59,97200.0,14.5494,14.5558,14.5043,14.5494,97200.0
2005-03-21 15:50:00,22.58,22.6,22.55,22.59,88300.0,14.5429,14.5558,14.5236,14.5494,88300.0
2005-03-22 09:30:00,22.65,22.65,22.55,22.65,72800.0,14.588,14.588,14.5236,14.588,72800.0
2005-03-22 09:40:00,22.64,22.64,22.45,22.61,91300.0,14.5816,14.5816,14.4592,14.5623,91300.0
2005-03-22 09:50:00,22.62,22.63,22.56,22.57,35900.0,14.5687,14.5751,14.5301,14.5365,35900.0
2005-03-22 10:00:00,22.57,22.6,22.51,22.51,53400.0,14.5365,14.5558,14.4979,14.4979,53400.0
2005-03-22 10:10:00,22.51,22.52,22.42,22.42,42400.0,14.4979,14.5043,14.4399,14.4399,42400.0
2005-03-22 10:20:00,22.42,22.53,22.42,22.52,54100.0,14.4399,14.5107,14.4399,14.5043,54100.0
2005-03-22 10:30:00,22.52,22.54,22.48,22.48,38700.0,14.5043,14.5172,14.4785,14.4785,38700.0
2005-03-22 10:40:00,22.46,22.55,22.46,22.52,37800.0,14.4657,14.5236,14.4657,14.5043,37800.0
2005-03-22 10:50:00,22.53,22.55,22.51,22.53,27500.0,14.5107,14.5236,14.4979,14.5107,27500.0
2005-03-22 11:00:00,22.52,22.55,22.51,22.52,18900.0,14.5043,14.5236,14.4979,14.5043,18900.0
2005-03-22 11:10:00,22.52,22.54,22.5,22.53,27200.0,14.5043,14.5172,14.4914,14.5107,27200.0
2005-03-22 11:20:00,22.52,22.57,22.5,22.53,40700.0,14.5043,14.5365,14.4914,14.5107,40700.0
2005-03-22 11:30:00,22.54,22.58,22.52,22.54,35700.0,14.5172,14.5429,14.5043,14.5172,35700.0
2005-03-22 11:40:00,22.54,22.54,22.49,22.52,25000.0,14.5172,14.5172,14.485,14.5043,25000.0
2005-03-22 11:50:00,22.51,22.52,22.45,22.46,21000.0,14.4979,14.5043,14.4592,14.4657,21000.0
2005-03-22 12:00:00,22.45,22.47,22.42,22.43,28500.0,14.4592,14.4721,14.4399,14.4463,28500.0
2005-03-22 12:10:00,22.44,22.45,22.42,22.45,35200.0,14.4528,14.4592,14.4399,14.4592,35200.0
2005-03-22 12:20:00,22.44,22.45,22.37,22.4,34600.0,14.4528,14.4592,14.4077,14.427,34600.0
2005-03-22 12:30:00,22.39,22.4,22.35,22.36,75200.0,14.4206,14.427,14.3948,14.4012,75200.0
2005-03-22 12:40:00,22.36,22.41,22.36,22.41,46800.0,14.4012,14.4334,14.4012,14.4334,46800.0
2005-03-22 12:50:00,22.42,22.45,22.4,22.44,44000.0,14.4399,14.4592,14.427,14.4528,44000.0
2005-03-22 13:00:00,22.44,22.51,22.44,22.51,83900.0,14.4528,14.4979,14.4528,14.4979,83900.0
2005-03-22 13:10:00,22.51,22.55,22.51,22.55,24000.0,14.4979,14.5236,14.4979,14.5236,24000.0
2005-03-22 13:20:00,22.55,22.64,22.55,22.64,64600.0,14.5236,14.5816,14.5236,14.5816,64600.0
2005-03-22 13:30:00,22.65,22.71,22.65,22.71,73200.0,14.588,14.6267,14.588,14.6267,73200.0
2005-03-22 13:40:00,22.71,22.72,22.69,22.71,43500.0,14.6267,14.6331,14.6138,14.6267,43500.0
2005-03-22 13:50:00,22.71,22.71,22.68,22.71,38300.0,14.6267,14.6267,14.6073,14.6267,38300.0
2005-03-22 14:00:00,22.71,22.8,22.69,22.78,69000.0,14.6267,14.6846,14.6138,14.6718,69000.0
2005-03-22 14:10:00,22.78,22.79,22.75,22.78,39000.0,14.6718,14.6782,14.6524,14.6718,39000.0
2005-03-22 14:20:00,22.77,22.77,22.63,22.67,105600.0,14.6653,14.6653,14.5751,14.6009,105600.0
2005-03-22 14:30:00,22.67,22.74,22.63,22.63,77000.0,14.6009,14.646,14.5751,14.5751,77000.0
2005-03-22 14:40:00,22.62,22.62,22.5,22.52,96800.0,14.5687,14.5687,14.4914,14.5043,96800.0
2005-03-22 14:50:00,22.52,22.63,22.52,22.58,87700.0,14.5043,14.5751,14.5043,14.5429,87700.0
2005-03-22 15:00:00,22.58,22.61,22.57,22.58,158700.0,14.5429,14.5623,14.5365,14.5429,158700.0
2005-03-22 15:10:00,22.58,22.6,22.55,22.59,226000.0,14.5429,14.5558,14.5236,14.5494,226000.0
2005-03-22 15:20:00,22.59,22.6,22.55,22.59,91400.0,14.5494,14.5558,14.5236,14.5494,91400.0
2005-03-22 15:30:00,22.58,22.59,22.55,22.57,167600.0,14.5429,14.5494,14.5236,14.5365,167600.0
2005-03-22 15:40:00,22.57,22.58,22.51,22.56,131100.0,14.5365,14.5429,14.4979,14.5301,131100.0
2005-03-22 15:50:00,22.56,22.59,22.56,22.58,210900.0,14.5301,14.5494,14.5301,14.5429,210900.0
2005-03-23 09:30:00,22.6,22.7,22.55,22.6,107800.0,14.5558,14.6202,14.5236,14.5558,107800.0
2005-03-23 09:40:00,22.6,22.67,22.56,22.65,85000.0,14.5558,14.6009,14.5301,14.588,85000.0
2005-03-23 09:50:00,22.64,22.65,22.55,22.56,44500.0,14.5816,14.588,14.5236,14.5301,44500.0
2005-03-23 10:00:00,22.58,22.66,22.56,22.66,71600.0,14.5429,14.5945,14.5301,14.5945,71600.0
2005-03-23 10:10:00,22.66,22.67,22.57,22.63,53700.0,14.5945,14.6009,14.5365,14.5751,53700.0
2005-03-23 10:20:00,22.63,22.64,22.58,22.64,34100.0,14.5751,14.5816,14.5429,14.5816,34100.0
2005-03-23 10:30:00,22.64,22.67,22.56,22.59,44600.0,14.5816,14.6009,14.5301,14.5494,44600.0
2005-03-23 10:40:00,22.6,22.65,22.57,22.6,27000.0,14.5558,14.588,14.5365,14.5558,27000.0
2005-03-23 10:50:00,22.59,22.61,22.56,22.6,88000.0,14.5494,14.5623,14.5301,14.5558,88000.0
2005-03-23 11:00:00,22.59,22.6,22.55,22.59,58000.0,14.5494,14.5558,14.5236,14.5494,58000.0
2005-03-23 11:10:00,22.59,22.6,22.56,22.59,59600.0,14.5494,14.5558,14.5301,14.5494,59600.0
2005-03-23 11:20:00,22.58,22.6,22.51,22.51,41600.0,14.5429,14.5558,14.4979,14.4979,41600.0
2005-03-23 11:30:00,22.53,22.56,22.52,22.52,38000.0,14.5107,14.5301,14.5043,14.5043,38000.0
2005-03-23 11:40:00,22.52,22.55,22.51,22.54,24100.0,14.5043,14.5236,14.4979,14.5172,24100.0
2005-03-23 11:50:00,22.54,22.56,22.51,22.55,42400.0,14.5172,14.5301,14.4979,14.5236,42400.0
2005-03-23 12:00:00,22.56,22.57,22.54,22.57,33300.0,14.5301,14.5365,14.5172,14.5365,33300.0
2005-03-23 12:10:00,22.57,22.61,22.53,22.54,57000.0,14.5365,14.5623,14.5107,14.5172,57000.0
2005-03-23 12:20:00,22.55,22.61,22.55,22.61,52400.0,14.5236,14.5623,14.5236,14.5623,52400.0
2005-03-23 12:30:00,22.61,22.63,22.6,22.61,30300.0,14.5623,14.5751,14.5558,14.5623,30300.0
2005-03-23 12:40:00,22.61,22.62,22.58,22.58,29700.0,14.5623,14.5687,14.5429,14.5429,29700.0
2005-03-23 12:50:00,22.59,22.64,22.59,22.64,41200.0,14.5494,14.5816,14.5494,14.5816,41200.0
2005-03-23 13:00:00,22.63,22.64,22.58,22.58,32100.0,14.5751,14.5816,14.5429,14.5429,32100.0
2005-03-23 13:10:00,22.59,22.61,22.57,22.6,62100.0,14.5494,14.5623,14.5365,14.5558,62100.0
2005-03-23 13:20:00,22.59,22.6,22.57,22.57,41300.0,14.5494,14.5558,14.5365,14.5365,41300.0
2005-03-23 13:30:00,22.57,22.59,22.57,22.59,67000.0,14.5365,14.5494,14.5365,14.5494,67000.0
2005-03-23 13:40:00,22.59,22.67,22.59,22.63,81200.0,14.5494,14.6009,14.5494,14.5751,81200.0
2005-03-23 13:50:00,22.62,22.66,22.6,22.63,37900.0,14.5687,14.5945,14.5558,14.5751,37900.0
2005-03-23 14:00:00,22.62,22.65,22.61,22.64,64700.0,14.5687,14.588,14.5623,14.5816,64700.0
2005-03-23 14:10:00,22.63,22.64,22.62,22.63,33700.0,14.5751,14.5816,14.5687,14.5751,33700.0
2005-03-23 14:20:00,22.63,22.64,22.61,22.63,36600.0,14.5751,14.5816,14.5623,14.5751,36600.0
2005-03-23 14:30:00,22.63,22.64,22.56,22.56,44200.0,14.5751,14.5816,14.5301,14.5301,44200.0
2005-03-23 14:40:00,22.57,22.59,22.55,22.58,132400.0,14.5365,14.5494,14.5236,14.5429,132400.0
2005-03-23 14:50:00,22.58,22.58,22.56,22.56,56500.0,14.5429,14.5429,14.5301,14.5301,56500.0
2005-03-23 15:00:00,22.56,22.58,22.53,22.57,46200.0,14.5301,14.5429,14.5107,14.5365,46200.0
2005-03-23 15:10:00,22.56,22.6,22.56,22.56,93500.0,14.5301,14.5558,14.5301,14.5301,93500.0
2005-03-23 15:20:00,22.56,22.56,22.5,22.56,79200.0,14.5301,14.5301,14.4914,14.5301,79200.0
2005-03-23 15:30:00,22.56,22.56,22.51,22.54,58900.0,14.5301,14.5301,14.4979,14.5172,58900.0
2005-03-23 15:40:00,22.54,22.58,22.54,22.55,78400.0,14.5172,14.5429,14.5172,14.5236,78400.0
2005-03-23 15:50:00,22.55,22.56,22.52,22.53,73500.0,14.5236,14.5301,14.5043,14.5107,73500.0
2005-03-24 09:30:00,22.53,22.63,22.5,22.62,61000.0,14.5107,14.5751,14.4914,14.5687,61000.0
2005-03-24 09:40:00,22.62,22.62,22.56,22.56,84700.0,14.5687,14.5687,14.5301,14.5301,84700.0
2005-03-24 09:50:00,22.55,22.58,22.53,22.56,35700.0,14.5236,14.5429,14.5107,14.5301,35700.0
2005-03-24 10:00:00,22.57,22.63,22.16,22.63,77300.0,14.5365,14.5751,14.2724,14.5751,77300.0
2005-03-24 10:10:00,22.62,22.63,22.6,22.62,48300.0,14.5687,14.5751,14.5558,14.5687,48300.0
2005-03-24 10:20:00,22.63,22.67,22.61,22.65,38300.0,14.5751,14.6009,14.5623,14.588,38300.0
2005-03-24 10:30:00,22.65,22.68,22.63,22.66,41200.0,14.588,14.6073,14.5751,14.5945,41200.0
2005-03-24 10:40:00,22.66,22.67,22.62,22.62,29300.0,14.5945,14.6009,14.5687,14.5687,29300.0
2005-03-24 10:50:00,22.62,22.62,22.6,22.6,20800.0,14.5687,14.5687,14.5558,14.5558,20800.0
2005-03-24 11:00:00,22.6,22.6,22.52,22.56,36200.0,14.5558,14.5558,14.5043,14.5301,36200.0
2005-03-24 11:10:00,22.58,22.58,22.53,22.54,22000.0,14.5429,14.5429,14.5107,14.5172,22000.0
2005-03-24 11:20:00,22.54,22.57,22.53,22.53,21000.0,14.5172,14.5365,14.5107,14.5107,21000.0
2005-03-24 11:30:00,22.53,22.6,22.53,22.6,204100.0,14.5107,14.5558,14.5107,14.5558,204100.0
2005-03-24 11:40:00,22.6,22.7,22.6,22.67,164000.0,14.5558,14.6202,14.5558,14.6009,164000.0
2005-03-24 11:50:00,22.65,22.69,22.63,22.65,66000.0,14.588,14.6138,14.5751,14.588,66000.0
2005-03-24 12:00:00,22.65,22.69,22.65,22.69,74800.0,14.588,14.6138,14.588,14.6138,74800.0
2005-03-24 12:10:00,22.68,22.7,22.67,22.68,12800.0,14.6073,14.6202,14.6009,14.6073,12800.0
2005-03-24 12:20:00,22.68,22.7,22.66,22.67,95600.0,14.6073,14.6202,14.5945,14.6009,95600.0
2005-03-24 12:30:00,22.66,22.77,22.66,22.77,86400.0,14.5945,14.6653,14.5945,14.6653,86400.0
2005-03-24 12:40:00,22.77,22.79,22.74,22.74,22000.0,14.6653,14.6782,14.646,14.646,22000.0
2005-03-24 12:50:00,22.73,22.79,22.72,22.77,84900.0,14.6395,14.6782,14.6331,14.6653,84900.0
2005-03-24 13:00:00,22.77,22.78,22.74,22.75,13200.0,14.6653,14.6718,14.646,14.6524,13200.0
2005-03-24 13:10:00,22.74,22.74,22.71,22.72,30800.0,14.646,14.646,14.6267,14.6331,30800.0
2005-03-24 13:20:00,22.72,22.75,22.72,22.74,27300.0,14.6331,14.6524,14.6331,14.646,27300.0
2005-03-24 13:30:00,22.74,22.75,22.72,22.75,23100.0,14.646,14.6524,14.6331,14.6524,23100.0
2005-03-24 13:40:00,22.75,22.76,22.74,22.75,28200.0,14.6524,14.6589,14.646,14.6524,28200.0
2005-03-24 13:50:00,22.75,22.76,22.71,22.76,51000.0,14.6524,14.6589,14.6267,14.6589,51000.0
2005-03-24 14:00:00,22.75,22.77,22.74,22.77,117200.0,14.6524,14.6653,14.646,14.6653,117200.0
2005-03-24 14:10:00,22.77,22.77,22.74,22.74,66300.0,14.6653,14.6653,14.646,14.646,66300.0
2005-03-24 14:20:00,22.74,22.74,22.7,22.7,39100.0,14.646,14.646,14.6202,14.6202,39100.0
2005-03-24 14:30:00,22.71,22.72,22.69,22.69,56200.0,14.6267,14.6331,14.6138,14.6138,56200.0
2005-03-24 14:40:00,22.68,22.68,22.65,22.66,36000.0,14.6073,14.6073,14.588,14.5945,36000.0
2005-03-24 14:50:00,22.66,22.68,22.65,22.67,28100.0,14.5945,14.6073,14.588,14.6009,28100.0
2005-03-24 15:00:00,22.66,22.67,22.65,22.65,149700.0,14.5945,14.6009,14.588,14.588,149700.0
2005-03-24 15:10:00,22.65,22.72,22.65,22.7,125200.0,14.588,14.6331,14.588,14.6202,125200.0
2005-03-24 15:20:00,22.7,22.72,22.7,22.7,65300.0,14.6202,14.6331,14.6202,14.6202,65300.0
2005-03-24 15:30:00,22.69,22.7,22.65,22.66,67600.0,14.6138,14.6202,14.588,14.5945,67600.0
2005-03-24 15:40:00,22.66,22.66,22.6,22.61,95700.0,14.5945,14.5945,14.5558,14.5623,95700.0
2005-03-24 15:50:00,22.6,22.63,22.58,22.61,73300.0,14.5558,14.5751,14.5429,14.5623,73300.0
2005-03-28 09:30:00,22.7,22.72,22.61,22.68,77000.0,14.6202,14.6331,14.5623,14.6073,77000.0
2005-03-28 09:40:00,22.67,22.7,22.59,22.62,54300.0,14.6009,14.6202,14.5494,14.5687,54300.0
2005-03-28 09:50:00,22.63,22.69,22.62,22.65,124000.0,14.5751,14.6138,14.5687,14.588,124000.0
2005-03-28 10:00:00,22.66,22.69,22.63,22.64,241300.0,14.5945,14.6138,14.5751,14.5816,241300.0
2005-03-28 10:10:00,22.63,22.65,22.6,22.62,90500.0,14.5751,14.588,14.5558,14.5687,90500.0
2005-03-28 10:20:00,22.62,22.63,22.6,22.62,24100.0,14.5687,14.5751,14.5558,14.5687,24100.0
2005-03-28 10:30:00,22.62,22.73,22.62,22.71,30300.0,14.5687,14.6395,14.5687,14.6267,30300.0
2005-03-28 10:40:00,22.7,22.74,22.66,22.74,30900.0,14.6202,14.646,14.5945,14.646,30900.0
2005-03-28 10:50:00,22.74,22.75,22.68,22.68,45400.0,14.646,14.6524,14.6073,14.6073,45400.0
2005-03-28 11:00:00,22.7,22.73,22.67,22.7,108600.0,14.6202,14.6395,14.6009,14.6202,108600.0
2005-03-28 11:10:00,22.71,22.72,22.66,22.69,43900.0,14.6267,14.6331,14.5945,14.6138,43900.0
2005-03-28 11:20:00,22.68,22.68,22.63,22.64,17700.0,14.6073,14.6073,14.5751,14.5816,17700.0
2005-03-28 11:30:00,22.64,22.66,22.62,22.63,11900.0,14.5816,14.5945,14.5687,14.5751,11900.0
2005-03-28 11:40:00,22.63,22.64,22.58,22.61,21400.0,14.5751,14.5816,14.5429,14.5623,21400.0
2005-03-28 11:50:00,22.61,22.63,22.6,22.62,17500.0,14.5623,14.5751,14.5558,14.5687,17500.0
2005-03-28 12:00:00,22.62,22.63,22.55,22.58,28600.0,14.5687,14.5751,14.5236,14.5429,28600.0
2005-03-28 12:10:00,22.58,22.59,22.53,22.55,14700.0,14.5429,14.5494,14.5107,14.5236,14700.0
2005-03-28 12:20:00,22.54,22.61,22.54,22.6,17400.0,14.5172,14.5623,14.5172,14.5558,17400.0
2005-03-28 12:30:00,22.61,22.64,22.61,22.62,13200.0,14.5623,14.5816,14.5623,14.5687,13200.0
2005-03-28 12:40:00,22.62,22.62,22.57,22.57,21100.0,14.5687,14.5687,14.5365,14.5365,21100.0
2005-03-28 12:50:00,22.56,22.58,22.53,22.57,26400.0,14.5301,14.5429,14.5107,14.5365,26400.0
2005-03-28 13:00:00,22.58,22.61,22.58,22.59,12000.0,14.5429,14.5623,14.5429,14.5494,12000.0
2005-03-28 13:10:00,22.58,22.61,22.58,22.58,14200.0,14.5429,14.5623,14.5429,14.5429,14200.0
2005-03-28 13:20:00,22.59,22.6,22.57,22.59,12700.0,14.5494,14.5558,14.5365,14.5494,12700.0
2005-03-28 13:30:00,22.59,22.6,22.55,22.55,11900.0,14.5494,14.5558,14.5236,14.5236,11900.0
2005-03-28 13:40:00,22.57,22.6,22.56,22.58,10700.0,14.5365,14.5558,14.5301,14.5429,10700.0
2005-03-28 13:50:00,22.58,22.61,22.57,22.58,8900.0,14.5429,14.5623,14.5365,14.5429,8900.0
2005-03-28 14:00:00,22.58,22.59,22.55,22.56,22200.0,14.5429,14.5494,14.5236,14.5301,22200.0
2005-03-28 14:10:00,22.57,22.6,22.56,22.59,23300.0,14.5365,14.5558,14.5301,14.5494,23300.0
2005-03-28 14:20:00,22.6,22.65,22.59,22.64,48700.0,14.5558,14.588,14.5494,14.5816,48700.0
2005-03-28 14:30:00,22.64,22.64,22.61,22.61,20300.0,14.5816,14.5816,14.5623,14.5623,20300.0
2005-03-28 14:40:00,22.62,22.68,22.59,22.66,33100.0,14.5687,14.6073,14.5494,14.5945,33100.0
2005-03-28 14:50:00,22.65,22.66,22.63,22.64,42900.0,14.588,14.5945,14.5751,14.5816,42900.0
2005-03-28 15:00:00,22.62,22.64,22.61,22.63,21300.0,14.5687,14.5816,14.5623,14.5751,21300.0
2005-03-28 15:10:00,22.62,22.63,22.6,22.6,59900.0,14.5687,14.5751,14.5558,14.5558,59900.0
2005-03-28 15:20:00,22.6,22.62,22.58,22.6,26900.0,14.5558,14.5687,14.5429,14.5558,26900.0
2005-03-28 15:30:00,22.6,22.6,22.55,22.55,53100.0,14.5558,14.5558,14.5236,14.5236,53100.0
2005-03-28 15:40:00,22.55,22.56,22.5,22.53,74200.0,14.5236,14.5301,14.4914,14.5107,74200.0
2005-03-28 15:50:00,22.54,22.54,22.45,22.54,97100.0,14.5172,14.5172,14.4592,14.5172,97100.0
2005-03-29 09:30:00,22.51,22.59,22.5,22.57,76700.0,14.4979,14.5494,14.4914,14.5365,76700.0
2005-03-29 09:40:00,22.55,22.58,22.55,22.56,74500.0,14.5236,14.5429,14.5236,14.5301,74500.0
2005-03-29 09:50:00,22.56,22.63,22.55,22.63,183300.0,14.5301,14.5751,14.5236,14.5751,183300.0
2005-03-29 10:00:00,22.63,22.65,22.54,22.63,196600.0,14.5751,14.588,14.5172,14.5751,196600.0
2005-03-29 10:10:00,22.63,22.68,22.62,22.65,155800.0,14.5751,14.6073,14.5687,14.588,155800.0
2005-03-29 10:20:00,22.66,22.69,22.66,22.67,70400.0,14.5945,14.6138,14.5945,14.6009,70400.0
2005-03-29 10:30:00,22.68,22.72,22.66,22.68,35600.0,14.6073,14.6331,14.5945,14.6073,35600.0
2005-03-29 10:40:00,22.67,22.74,22.66,22.7,34900.0,14.6009,14.646,14.5945,14.6202,34900.0
2005-03-29 10:50:00,22.69,22.73,22.68,22.7,157000.0,14.6138,14.6395,14.6073,14.6202,157000.0
2005-03-29 11:00:00,22.7,22.7,22.66,22.67,18900.0,14.6202,14.6202,14.5945,14.6009,18900.0
2005-03-29 11:10:00,22.67,22.67,22.62,22.62,23900.0,14.6009,14.6009,14.5687,14.5687,23900.0
2005-03-29 11:20:00,22.62,22.65,22.59,22.61,25000.0,14.5687,14.588,14.5494,14.5623,25000.0
2005-03-29 11:30:00,22.61,22.61,22.58,22.58,20100.0,14.5623,14.5623,14.5429,14.5429,20100.0
2005-03-29 11:40:00,22.58,22.59,22.55,22.56,14800.0,14.5429,14.5494,14.5236,14.5301,14800.0
2005-03-29 11:50:00,22.56,22.61,22.56,22.61,44200.0,14.5301,14.5623,14.5301,14.5623,44200.0
2005-03-29 12:00:00,22.6,22.63,22.56,22.57,20700.0,14.5558,14.5751,14.5301,14.5365,20700.0
2005-03-29 12:10:00,22.57,22.58,22.51,22.52,24600.0,14.5365,14.5429,14.4979,14.5043,24600.0
2005-03-29 12:20:00,22.51,22.56,22.51,22.56,20600.0,14.4979,14.5301,14.4979,14.5301,20600.0
2005-03-29 12:30:00,22.56,22.61,22.56,22.58,54600.0,14.5301,14.5623,14.5301,14.5429,54600.0
2005-03-29 12:40:00,22.57,22.62,22.57,22.6,64500.0,14.5365,14.5687,14.5365,14.5558,64500.0
2005-03-29 12:50:00,22.6,22.6,22.56,22.56,13700.0,14.5558,14.5558,14.5301,14.5301,13700.0
2005-03-29 13:00:00,22.56,22.62,22.55,22.58,37000.0,14.5301,14.5687,14.5236,14.5429,37000.0
2005-03-29 13:10:00,22.56,22.57,22.5,22.52,64300.0,14.5301,14.5365,14.4914,14.5043,64300.0
2005-03-29 13:20:00,22.52,22.53,22.5,22.51,61200.0,14.5043,14.5107,14.4914,14.4979,61200.0
2005-03-29 13:30:00,22.51,22.52,22.5,22.5,24600.0,14.4979,14.5043,14.4914,14.4914,24600.0
2005-03-29 13:40:00,22.5,22.51,22.5,22.5,24400.0,14.4914,14.4979,14.4914,14.4914,24400.0
2005-03-29 13:50:00,22.5,22.55,22.5,22.51,26900.0,14.4914,14.5236,14.4914,14.4979,26900.0
2005-03-29 14:00:00,22.51,22.51,22.44,22.49,70700.0,14.4979,14.4979,14.4528,14.485,70700.0
2005-03-29 14:10:00,22.48,22.5,22.47,22.47,27900.0,14.4785,14.4914,14.4721,14.4721,27900.0
2005-03-29 14:20:00,22.47,22.47,22.43,22.47,55800.0,14.4721,14.4721,14.4463,14.4721,55800.0
2005-03-29 14:30:00,22.47,22.5,22.45,22.5,75400.0,14.4721,14.4914,14.4592,14.4914,75400.0
2005-03-29 14:40:00,22.49,22.5,22.46,22.49,104600.0,14.485,14.4914,14.4657,14.485,104600.0
2005-03-29 14:50:00,22.48,22.5,22.45,22.48,36900.0,14.4785,14.4914,14.4592,14.4785,36900.0
2005-03-29 15:00:00,22.48,22.48,22.45,22.46,57600.0,14.4785,14.4785,14.4592,14.4657,57600.0
2005-03-29 15:10:00,22.47,22.49,22.42,22.44,56000.0,14.4721,14.485,14.4399,14.4528,56000.0
2005-03-29 15:20:00,22.44,22.46,22.4,22.43,53500.0,14.4528,14.4657,14.427,14.4463,53500.0
2005-03-29 15:30:00,22.43,22.45,22.38,22.4,59000.0,14.4463,14.4592,14.4141,14.427,59000.0
2005-03-29 15:40:00,22.41,22.45,22.37,22.41,65000.0,14.4334,14.4592,14.4077,14.4334,65000.0
2005-03-29 15:50:00,22.42,22.5,22.38,22.47,212200.0,14.4399,14.4914,14.4141,14.4721,212200.0
2005-03-30 09:30:00,22.25,22.29,22.14,22.18,133800.0,14.3304,14.3562,14.2596,14.2853,133800.0
2005-03-30 09:40:00,22.18,22.18,21.98,22.07,291700.0,14.2853,14.2853,14.1565,14.2145,291700.0
2005-03-30 09:50:00,22.08,22.08,21.84,21.85,125700.0,14.2209,14.2209,14.0663,14.0728,125700.0
2005-03-30 10:00:00,21.84,22.0,21.76,22.0,209500.0,14.0663,14.1694,14.0148,14.1694,209500.0
2005-03-30 10:10:00,21.99,22.05,21.98,22.04,206000.0,14.1629,14.2016,14.1565,14.1951,206000.0
2005-03-30 10:20:00,22.03,22.06,22.0,22.0,148300.0,14.1887,14.208,14.1694,14.1694,148300.0
2005-03-30 10:30:00,22.0,22.03,21.97,22.0,105800.0,14.1694,14.1887,14.1501,14.1694,105800.0
2005-03-30 10:40:00,22.0,22.08,22.0,22.04,72500.0,14.1694,14.2209,14.1694,14.1951,72500.0
2005-03-30 10:50:00,22.03,22.05,22.0,22.03,140500.0,14.1887,14.2016,14.1694,14.1887,140500.0
2005-03-30 11:00:00,22.03,22.13,22.02,22.12,75300.0,14.1887,14.2531,14.1823,14.2467,75300.0
2005-03-30 11:10:00,22.12,22.12,22.01,22.04,123900.0,14.2467,14.2467,14.1758,14.1951,123900.0
2005-03-30 11:20:00,22.05,22.07,22.02,22.05,100800.0,14.2016,14.2145,14.1823,14.2016,100800.0
2005-03-30 11:30:00,22.05,22.05,22.0,22.01,70500.0,14.2016,14.2016,14.1694,14.1758,70500.0
2005-03-30 11:40:00,22.0,22.08,22.0,22.08,95600.0,14.1694,14.2209,14.1694,14.2209,95600.0
2005-03-30 11:50:00,22.08,22.1,22.04,22.06,49400.0,14.2209,14.2338,14.1951,14.208,49400.0
2005-03-30 12:00:00,22.05,22.08,22.03,22.03,68500.0,14.2016,14.2209,14.1887,14.1887,68500.0
2005-03-30 12:10:00,22.04,22.09,22.03,22.08,151700.0,14.1951,14.2273,14.1887,14.2209,151700.0
2005-03-30 12:20:00,22.08,22.09,22.05,22.06,36200.0,14.2209,14.2273,14.2016,14.208,36200.0
2005-03-30 12:30:00,22.07,22.09,22.06,22.07,22200.0,14.2145,14.2273,14.208,14.2145,22200.0
2005-03-30 12:40:00,22.07,22.1,22.05,22.09,31300.0,14.2145,14.2338,14.2016,14.2273,31300.0
2005-03-30 12:50:00,22.08,22.15,22.08,22.12,76400.0,14.2209,14.266,14.2209,14.2467,76400.0
2005-03-30 13:00:00,22.12,22.16,22.12,22.15,106600.0,14.2467,14.2724,14.2467,14.266,106600.0
2005-03-30 13:10:00,22.15,22.19,22.14,22.18,108600.0,14.266,14.2918,14.2596,14.2853,108600.0
2005-03-30 13:20:00,22.18,22.2,22.17,22.2,35200.0,14.2853,14.2982,14.2789,14.2982,35200.0
2005-03-30 13:30:00,22.19,22.25,22.18,22.24,188700.0,14.2918,14.3304,14.2853,14.324,188700.0
2005-03-30 13:40:00,22.24,22.29,22.24,22.28,37400.0,14.324,14.3562,14.324,14.3497,37400.0
2005-03-30 13:50:00,22.28,22.32,22.27,22.3,115900.0,14.3497,14.3755,14.3433,14.3626,115900.0
2005-03-30 14:00:00,22.32,22.34,22.26,22.28,38400.0,14.3755,14.3884,14.3368,14.3497,38400.0
2005-03-30 14:10:00,22.3,22.34,22.29,22.31,175800.0,14.3626,14.3884,14.3562,14.369,175800.0
2005-03-30 14:20:00,22.31,22.33,22.27,22.27,102900.0,14.369,14.3819,14.3433,14.3433,102900.0
2005-03-30 14:30:00,22.28,22.3,22.25,22.25,129800.0,14.3497,14.3626,14.3304,14.3304,129800.0
2005-03-30 14:40:00,22.24,22.25,22.2,22.21,41700.0,14.324,14.3304,14.2982,14.3046,41700.0
2005-03-30 14:50:00,22.21,22.22,22.17,22.19,35700.0,14.3046,14.3111,14.2789,14.2918,35700.0
2005-03-30 15:00:00,22.19,22.23,22.18,22.22,44000.0,14.2918,14.3175,14.2853,14.3111,44000.0
2005-03-30 15:10:00,22.22,22.27,22.22,22.26,37500.0,14.3111,14.3433,14.3111,14.3368,37500.0
2005-03-30 15:20:00,22.27,22.3,22.26,22.28,43900.0,14.3433,14.3626,14.3368,14.3497,43900.0
2005-03-30 15:30:00,22.27,22.29,22.25,22.27,59900.0,14.3433,14.3562,14.3304,14.3433,59900.0
2005-03-30 15:40:00,22.28,22.32,22.27,22.31,63900.0,14.3497,14.3755,14.3433,14.369,63900.0
2005-03-30 15:50:00,22.31,22.31,22.29,22.3,86700.0,14.369,14.369,14.3562,14.3626,86700.0
2005-03-31 09:30:00,22.28,22.28,22.12,22.2,89500.0,14.3497,14.3497,14.2467,14.2982,89500.0
2005-03-31 09:40:00,22.2,22.35,22.2,22.28,163500.0,14.2982,14.3948,14.2982,14.3497,163500.0
2005-03-31 09:50:00,22.28,22.29,22.2,22.23,120500.0,14.3497,14.3562,14.2982,14.3175,120500.0
2005-03-31 10:00:00,22.23,22.25,22.15,22.16,68000.0,14.3175,14.3304,14.266,14.2724,68000.0
2005-03-31 10:10:00,22.15,22.15,21.99,22.0,78900.0,14.266,14.266,14.1629,14.1694,78900.0
2005-03-31 10:20:00,22.0,22.06,21.98,22.03,37900.0,14.1694,14.208,14.1565,14.1887,37900.0
2005-03-31 10:30:00,22.02,22.09,22.02,22.05,44900.0,14.1823,14.2273,14.1823,14.2016,44900.0
2005-03-31 10:40:00,22.05,22.11,22.04,22.08,93800.0,14.2016,14.2402,14.1951,14.2209,93800.0
2005-03-31 10:50:00,22.08,22.09,22.04,22.08,62400.0,14.2209,14.2273,14.1951,14.2209,62400.0
2005-03-31 11:00:00,22.08,22.13,22.07,22.12,64000.0,14.2209,14.2531,14.2145,14.2467,64000.0
2005-03-31 11:10:00,22.12,22.15,22.11,22.15,52200.0,14.2467,14.266,14.2402,14.266,52200.0
2005-03-31 11:20:00,22.15,22.17,22.11,22.12,88500.0,14.266,14.2789,14.2402,14.2467,88500.0
2005-03-31 11:30:00,22.12,22.14,22.11,22.13,26900.0,14.2467,14.2596,14.2402,14.2531,26900.0
2005-03-31 11:40:00,22.14,22.14,22.08,22.09,29400.0,14.2596,14.2596,14.2209,14.2273,29400.0
2005-03-31 11:50:00,22.09,22.11,22.07,22.1,30700.0,14.2273,14.2402,14.2145,14.2338,30700.0
2005-03-31 12:00:00,22.09,22.1,22.08,22.09,33000.0,14.2273,14.2338,14.2209,14.2273,33000.0
2005-03-31 12:10:00,22.09,22.13,22.04,22.04,87900.0,14.2273,14.2531,14.1951,14.1951,87900.0
2005-03-31 12:20:00,22.04,22.07,22.03,22.05,26500.0,14.1951,14.2145,14.1887,14.2016,26500.0
2005-03-31 12:30:00,22.04,22.06,22.03,22.03,21700.0,14.1951,14.208,14.1887,14.1887,21700.0
2005-03-31 12:40:00,22.04,22.05,22.02,22.04,33100.0,14.1951,14.2016,14.1823,14.1951,33100.0
2005-03-31 12:50:00,22.04,22.05,22.02,22.05,38700.0,14.1951,14.2016,14.1823,14.2016,38700.0
2005-03-31 13:00:00,22.04,22.05,21.99,22.02,304200.0,14.1951,14.2016,14.1629,14.1823,304200.0
2005-03-31 13:10:00,22.02,22.02,22.0,22.0,17700.0,14.1823,14.1823,14.1694,14.1694,17700.0
2005-03-31 13:20:00,22.0,22.01,21.99,21.99,40700.0,14.1694,14.1758,14.1629,14.1629,40700.0
2005-03-31 13:30:00,22.0,22.03,22.0,22.03,59700.0,14.1694,14.1887,14.1694,14.1887,59700.0
2005-03-31 13:40:00,22.02,22.03,21.98,21.99,34400.0,14.1823,14.1887,14.1565,14.1629,34400.0
2005-03-31 13:50:00,21.99,22.0,21.96,21.97,28500.0,14.1629,14.1694,14.1436,14.1501,28500.0
2005-03-31 14:00:00,21.97,21.99,21.95,21.96,29100.0,14.1501,14.1629,14.1372,14.1436,29100.0
2005-03-31 14:10:00,21.96,22.02,21.95,22.01,31900.0,14.1436,14.1823,14.1372,14.1758,31900.0
2005-03-31 14:20:00,22.01,22.05,22.0,22.04,17000.0,14.1758,14.2016,14.1694,14.1951,17000.0
2005-03-31 14:30:00,22.05,22.08,22.03,22.07,30600.0,14.2016,14.2209,14.1887,14.2145,30600.0
2005-03-31 14:40:00,22.06,22.1,22.05,22.07,35500.0,14.208,14.2338,14.2016,14.2145,35500.0
2005-03-31 14:50:00,22.05,22.08,22.03,22.08,52000.0,14.2016,14.2209,14.1887,14.2209,52000.0
2005-03-31 15:00:00,22.09,22.13,22.07,22.1,62600.0,14.2273,14.2531,14.2145,14.2338,62600.0
2005-03-31 15:10:00,22.11,22.13,22.1,22.11,42300.0,14.2402,14.2531,14.2338,14.2402,42300.0
2005-03-31 15:20:00,22.11,22.17,22.11,22.16,56700.0,14.2402,14.2789,14.2402,14.2724,56700.0
2005-03-31 15:30:00,22.15,22.17,22.13,22.15,93400.0,14.266,14.2789,14.2531,14.266,93400.0
2005-03-31 15:40:00,22.15,22.19,22.14,22.18,149300.0,14.266,14.2918,14.2596,14.2853,149300.0
2005-03-31 15:50:00,22.19,22.22,22.18,22.2,175700.0,14.2918,14.3111,14.2853,14.2982,175700.0
2005-04-01 09:30:00,22.4,22.4,22.3,22.3,134300.0,14.427,14.427,14.3626,14.3626,134300.0
2005-04-01 09:40:00,22.29,22.41,22.25,22.4,139900.0,14.3562,14.4334,14.3304,14.427,139900.0
2005-04-01 09:50:00,22.4,22.45,22.38,22.4,152600.0,14.427,14.4592,14.4141,14.427,152600.0
2005-04-01 10:00:00,22.4,22.53,22.4,22.48,167100.0,14.427,14.5107,14.427,14.4785,167100.0
2005-04-01 10:10:00,22.48,22.51,22.48,22.51,163600.0,14.4785,14.4979,14.4785,14.4979,163600.0
2005-04-01 10:20:00,22.51,22.53,22.42,22.42,89000.0,14.4979,14.5107,14.4399,14.4399,89000.0
2005-04-01 10:30:00,22.43,22.48,22.42,22.45,61100.0,14.4463,14.4785,14.4399,14.4592,61100.0
2005-04-01 10:40:00,22.44,22.45,22.4,22.43,63100.0,14.4528,14.4592,14.427,14.4463,63100.0
2005-04-01 10:50:00,22.43,22.48,22.35,22.37,76400.0,14.4463,14.4785,14.3948,14.4077,76400.0
2005-04-01 11:00:00,22.36,22.42,22.36,22.42,137000.0,14.4012,14.4399,14.4012,14.4399,137000.0
2005-04-01 11:10:00,22.42,22.45,22.37,22.45,52800.0,14.4399,14.4592,14.4077,14.4592,52800.0
2005-04-01 11:20:00,22.45,22.45,22.4,22.4,39300.0,14.4592,14.4592,14.427,14.427,39300.0
2005-04-01 11:30:00,22.41,22.47,22.4,22.41,56300.0,14.4334,14.4721,14.427,14.4334,56300.0
2005-04-01 11:40:00,22.41,22.46,22.41,22.43,56300.0,14.4334,14.4657,14.4334,14.4463,56300.0
2005-04-01 11:50:00,22.43,22.45,22.42,22.43,39200.0,14.4463,14.4592,14.4399,14.4463,39200.0
2005-04-01 12:00:00,22.43,22.43,22.38,22.38,115300.0,14.4463,14.4463,14.4141,14.4141,115300.0
2005-04-01 12:10:00,22.38,22.4,22.35,22.36,36700.0,14.4141,14.427,14.3948,14.4012,36700.0
2005-04-01 12:20:00,22.37,22.4,22.33,22.33,60000.0,14.4077,14.427,14.3819,14.3819,60000.0
2005-04-01 12:30:00,22.33,22.34,22.31,22.31,38400.0,14.3819,14.3884,14.369,14.369,38400.0
2005-04-01 12:40:00,22.31,22.35,22.3,22.34,78100.0,14.369,14.3948,14.3626,14.3884,78100.0
2005-04-01 12:50:00,22.35,22.35,22.3,22.3,55900.0,14.3948,14.3948,14.3626,14.3626,55900.0
2005-04-01 13:00:00,22.3,22.34,22.27,22.31,62400.0,14.3626,14.3884,14.3433,14.369,62400.0
2005-04-01 13:10:00,22.31,22.35,22.3,22.32,28900.0,14.369,14.3948,14.3626,14.3755,28900.0
2005-04-01 13:20:00,22.31,22.33,22.29,22.29,91300.0,14.369,14.3819,14.3562,14.3562,91300.0
2005-04-01 13:30:00,22.29,22.3,22.25,22.3,86100.0,14.3562,14.3626,14.3304,14.3626,86100.0
2005-04-01 13:40:00,22.3,22.32,22.27,22.27,60100.0,14.3626,14.3755,14.3433,14.3433,60100.0
2005-04-01 13:50:00,22.26,22.3,22.2,22.22,97000.0,14.3368,14.3626,14.2982,14.3111,97000.0
2005-04-01 14:00:00,22.22,22.27,22.17,22.17,51800.0,14.3111,14.3433,14.2789,14.2789,51800.0
2005-04-01 14:10:00,22.17,22.24,22.17,22.22,87300.0,14.2789,14.324,14.2789,14.3111,87300.0
2005-04-01 14:20:00,22.21,22.23,22.2,22.2,50100.0,14.3046,14.3175,14.2982,14.2982,50100.0
2005-04-01 14:30:00,22.2,22.26,22.19,22.21,56700.0,14.2982,14.3368,14.2918,14.3046,56700.0
2005-04-01 14:40:00,22.2,22.2,22.13,22.13,74600.0,14.2982,14.2982,14.2531,14.2531,74600.0
2005-04-01 14:50:00,22.14,22.17,22.12,22.14,54400.0,14.2596,14.2789,14.2467,14.2596,54400.0
2005-04-01 15:00:00,22.13,22.17,22.11,22.14,61100.0,14.2531,14.2789,14.2402,14.2596,61100.0
2005-04-01 15:10:00,22.14,22.18,22.13,22.16,81400.0,14.2596,14.2853,14.2531,14.2724,81400.0
2005-04-01 15:20:00,22.15,22.17,22.09,22.09,100300.0,14.266,14.2789,14.2273,14.2273,100300.0
2005-04-01 15:30:00,22.09,22.13,22.08,22.13,142500.0,14.2273,14.2531,14.2209,14.2531,142500.0
2005-04-01 15:40:00,22.12,22.15,22.07,22.12,85300.0,14.2467,14.266,14.2145,14.2467,85300.0
2005-04-01 15:50:00,22.11,22.12,22.04,22.09,91800.0,14.2402,14.2467,14.1951,14.2273,91800.0
2005-04-04 09:30:00,21.93,21.93,21.74,21.8,148400.0,14.1243,14.1243,14.0019,14.0406,148400.0
2005-04-04 09:40:00,21.8,21.8,21.64,21.74,76400.0,14.0406,14.0406,13.9375,14.0019,76400.0
2005-04-04 09:50:00,21.75,21.75,21.6,21.6,124100.0,14.0084,14.0084,13.9118,13.9118,124100.0
2005-04-04 10:00:00,21.6,21.63,21.5,21.52,144900.0,13.9118,13.9311,13.8474,13.8602,144900.0
2005-04-04 10:10:00,21.52,21.57,21.52,21.57,70700.0,13.8602,13.8924,13.8602,13.8924,70700.0
2005-04-04 10:20:00,21.57,21.57,21.45,21.45,124900.0,13.8924,13.8924,13.8151,13.8151,124900.0
2005-04-04 10:30:00,21.45,21.5,21.44,21.48,89600.0,13.8151,13.8474,13.8087,13.8345,89600.0
2005-04-04 10:40:00,21.48,21.5,21.46,21.49,84500.0,13.8345,13.8474,13.8216,13.8409,84500.0
2005-04-04 10:50:00,21.49,21.49,21.45,21.47,184100.0,13.8409,13.8409,13.8151,13.828,184100.0
2005-04-04 11:00:00,21.45,21.5,21.44,21.5,225300.0,13.8151,13.8474,13.8087,13.8474,225300.0
2005-04-04 11:10:00,21.5,21.5,21.43,21.46,92200.0,13.8474,13.8474,13.8023,13.8216,92200.0
2005-04-04 11:20:00,21.46,21.47,21.42,21.46,52200.0,13.8216,13.828,13.7958,13.8216,52200.0
2005-04-04 11:30:00,21.46,21.46,21.42,21.44,101700.0,13.8216,13.8216,13.7958,13.8087,101700.0
2005-04-04 11:40:00,21.44,21.45,21.4,21.4,69000.0,13.8087,13.8151,13.7829,13.7829,69000.0
2005-04-04 11:50:00,21.4,21.4,21.31,21.31,167400.0,13.7829,13.7829,13.725,13.725,167400.0
2005-04-04 12:00:00,21.31,21.35,21.3,21.32,66500.0,13.725,13.7507,13.7185,13.7314,66500.0
2005-04-04 12:10:00,21.32,21.33,21.28,21.28,43300.0,13.7314,13.7379,13.7057,13.7057,43300.0
2005-04-04 12:20:00,21.28,21.3,21.28,21.3,50100.0,13.7057,13.7185,13.7057,13.7185,50100.0
2005-04-04 12:30:00,21.3,21.33,21.28,21.33,95400.0,13.7185,13.7379,13.7057,13.7379,95400.0
2005-04-04 12:40:00,21.32,21.4,21.3,21.39,33500.0,13.7314,13.7829,13.7185,13.7765,33500.0
2005-04-04 12:50:00,21.39,21.4,21.37,21.39,90000.0,13.7765,13.7829,13.7636,13.7765,90000.0
2005-04-04 13:00:00,21.39,21.39,21.33,21.35,111300.0,13.7765,13.7765,13.7379,13.7507,111300.0
2005-04-04 13:10:00,21.36,21.39,21.36,21.36,24200.0,13.7572,13.7765,13.7572,13.7572,24200.0
2005-04-04 13:20:00,21.37,21.38,21.34,21.38,82100.0,13.7636,13.7701,13.7443,13.7701,82100.0
2005-04-04 13:30:00,21.38,21.44,21.37,21.42,55000.0,13.7701,13.8087,13.7636,13.7958,55000.0
2005-04-04 13:40:00,21.41,21.46,21.41,21.45,129300.0,13.7894,13.8216,13.7894,13.8151,129300.0
2005-04-04 13:50:00,21.45,21.45,21.41,21.44,140600.0,13.8151,13.8151,13.7894,13.8087,140600.0
2005-04-04 14:00:00,21.43,21.44,21.41,21.43,314900.0,13.8023,13.8087,13.7894,13.8023,314900.0
2005-04-04 14:10:00,21.42,21.43,21.36,21.38,128600.0,13.7958,13.8023,13.7572,13.7701,128600.0
2005-04-04 14:20:00,21.38,21.46,21.36,21.45,235700.0,13.7701,13.8216,13.7572,13.8151,235700.0
2005-04-04 14:30:00,21.44,21.5,21.44,21.49,141800.0,13.8087,13.8474,13.8087,13.8409,141800.0
2005-04-04 14:40:00,21.5,21.53,21.44,21.47,110700.0,13.8474,13.8667,13.8087,13.828,110700.0
2005-04-04 14:50:00,21.47,21.5,21.45,21.49,52600.0,13.828,13.8474,13.8151,13.8409,52600.0
2005-04-04 15:00:00,21.5,21.52,21.48,21.48,199500.0,13.8474,13.8602,13.8345,13.8345,199500.0
2005-04-04 15:10:00,21.48,21.5,21.47,21.47,161400.0,13.8345,13.8474,13.828,13.828,161400.0
2005-04-04 15:20:00,21.47,21.48,21.45,21.48,72100.0,13.828,13.8345,13.8151,13.8345,72100.0
2005-04-04 15:30:00,21.48,21.48,21.44,21.45,120700.0,13.8345,13.8345,13.8087,13.8151,120700.0
2005-04-04 15:40:00,21.45,21.48,21.44,21.45,150600.0,13.8151,13.8345,13.8087,13.8151,150600.0
2005-04-04 15:50:00,21.45,21.46,21.41,21.41,231000.0,13.8151,13.8216,13.7894,13.7894,231000.0
2005-04-05 09:30:00,21.45,21.48,21.25,21.31,88500.0,13.8151,13.8345,13.6863,13.725,88500.0
2005-04-05 09:40:00,21.28,21.3,21.08,21.15,493400.0,13.7057,13.7185,13.5768,13.6219,493400.0
2005-04-05 09:50:00,21.18,21.18,21.1,21.15,233400.0,13.6413,13.6413,13.5897,13.6219,233400.0
2005-04-05 10:00:00,21.16,21.22,21.11,21.17,264000.0,13.6284,13.667,13.5962,13.6348,264000.0
2005-04-05 10:10:00,21.18,21.27,21.17,21.26,381700.0,13.6413,13.6992,13.6348,13.6928,381700.0
2005-04-05 10:20:00,21.25,21.35,21.24,21.35,128400.0,13.6863,13.7507,13.6799,13.7507,128400.0
2005-04-05 10:30:00,21.35,21.35,21.29,21.29,129200.0,13.7507,13.7507,13.7121,13.7121,129200.0
2005-04-05 10:40:00,21.29,21.3,21.23,21.26,123400.0,13.7121,13.7185,13.6735,13.6928,123400.0
2005-04-05 10:50:00,21.27,21.3,21.26,21.28,56000.0,13.6992,13.7185,13.6928,13.7057,56000.0
2005-04-05 11:00:00,21.28,21.28,21.24,21.27,93800.0,13.7057,13.7057,13.6799,13.6992,93800.0
2005-04-05 11:10:00,21.28,21.28,21.27,21.28,39800.0,13.7057,13.7057,13.6992,13.7057,39800.0
2005-04-05 11:20:00,21.28,21.28,21.27,21.27,16700.0,13.7057,13.7057,13.6992,13.6992,16700.0
2005-04-05 11:30:00,21.28,21.31,21.27,21.3,110800.0,13.7057,13.725,13.6992,13.7185,110800.0
2005-04-05 11:40:00,21.3,21.33,21.29,21.31,39100.0,13.7185,13.7379,13.7121,13.725,39100.0
2005-04-05 11:50:00,21.31,21.34,21.3,21.31,44600.0,13.725,13.7443,13.7185,13.725,44600.0
2005-04-05 12:00:00,21.31,21.35,21.3,21.35,42100.0,13.725,13.7507,13.7185,13.7507,42100.0
2005-04-05 12:10:00,21.35,21.35,21.34,21.34,17100.0,13.7507,13.7507,13.7443,13.7443,17100.0
2005-04-05 12:20:00,21.35,21.37,21.34,21.37,48700.0,13.7507,13.7636,13.7443,13.7636,48700.0
2005-04-05 12:30:00,21.36,21.36,21.32,21.34,63400.0,13.7572,13.7572,13.7314,13.7443,63400.0
2005-04-05 12:40:00,21.34,21.35,21.3,21.35,26800.0,13.7443,13.7507,13.7185,13.7507,26800.0
2005-04-05 12:50:00,21.35,21.35,21.3,21.32,28400.0,13.7507,13.7507,13.7185,13.7314,28400.0
2005-04-05 13:00:00,21.32,21.35,21.32,21.34,30100.0,13.7314,13.7507,13.7314,13.7443,30100.0
2005-04-05 13:10:00,21.35,21.35,21.34,21.35,38500.0,13.7507,13.7507,13.7443,13.7507,38500.0
2005-04-05 13:20:00,21.35,21.38,21.34,21.35,49800.0,13.7507,13.7701,13.7443,13.7507,49800.0
2005-04-05 13:30:00,21.35,21.36,21.35,21.35,21800.0,13.7507,13.7572,13.7507,13.7507,21800.0
2005-04-05 13:40:00,21.36,21.36,21.34,21.35,73600.0,13.7572,13.7572,13.7443,13.7507,73600.0
2005-04-05 13:50:00,21.34,21.37,21.31,21.33,44500.0,13.7443,13.7636,13.725,13.7379,44500.0
2005-04-05 14:00:00,21.34,21.37,21.3,21.32,59400.0,13.7443,13.7636,13.7185,13.7314,59400.0
2005-04-05 14:10:00,21.31,21.32,21.25,21.28,117600.0,13.725,13.7314,13.6863,13.7057,117600.0
2005-04-05 14:20:00,21.3,21.31,21.26,21.29,54000.0,13.7185,13.725,13.6928,13.7121,54000.0
2005-04-05 14:30:00,21.27,21.29,21.26,21.27,39400.0,13.6992,13.7121,13.6928,13.6992,39400.0
2005-04-05 14:40:00,21.27,21.29,21.25,21.26,52200.0,13.6992,13.7121,13.6863,13.6928,52200.0
2005-04-05 14:50:00,21.26,21.27,21.23,21.23,210300.0,13.6928,13.6992,13.6735,13.6735,210300.0
2005-04-05 15:00:00,21.23,21.31,21.22,21.26,93900.0,13.6735,13.725,13.667,13.6928,93900.0
2005-04-05 15:10:00,21.27,21.29,21.25,21.26,50700.0,13.6992,13.7121,13.6863,13.6928,50700.0
2005-04-05 15:20:00,21.26,21.27,21.25,21.25,85000.0,13.6928,13.6992,13.6863,13.6863,85000.0
2005-04-05 15:30:00,21.26,21.27,21.25,21.27,109200.0,13.6928,13.6992,13.6863,13.6992,109200.0
2005-04-05 15:40:00,21.26,21.32,21.25,21.31,193700.0,13.6928,13.7314,13.6863,13.725,193700.0
2005-04-05 15:50:00,21.32,21.37,21.31,21.36,261600.0,13.7314,13.7636,13.725,13.7572,261600.0
2005-04-06 09:30:00,21.35,21.45,21.35,21.45,83400.0,13.7507,13.8151,13.7507,13.8151,83400.0
2005-04-06 09:40:00,21.45,21.49,21.41,21.43,98500.0,13.8151,13.8409,13.7894,13.8023,98500.0
2005-04-06 09:50:00,21.43,21.47,21.4,21.46,52700.0,13.8023,13.828,13.7829,13.8216,52700.0
2005-04-06 10:00:00,21.46,21.52,21.44,21.51,27300.0,13.8216,13.8602,13.8087,13.8538,27300.0
2005-04-06 10:10:00,21.5,21.58,21.5,21.55,31000.0,13.8474,13.8989,13.8474,13.8796,31000.0
2005-04-06 10:20:00,21.56,21.58,21.56,21.58,15800.0,13.886,13.8989,13.886,13.8989,15800.0
2005-04-06 10:30:00,21.58,21.62,21.54,21.56,45600.0,13.8989,13.9246,13.8731,13.886,45600.0
2005-04-06 10:40:00,21.56,21.67,21.56,21.62,62600.0,13.886,13.9568,13.886,13.9246,62600.0
2005-04-06 10:50:00,21.62,21.71,21.6,21.7,78100.0,13.9246,13.9826,13.9118,13.9762,78100.0
2005-04-06 11:00:00,21.71,21.75,21.67,21.67,71600.0,13.9826,14.0084,13.9568,13.9568,71600.0
2005-04-06 11:10:00,21.68,21.7,21.63,21.64,74100.0,13.9633,13.9762,13.9311,13.9375,74100.0
2005-04-06 11:20:00,21.64,21.72,21.64,21.69,31500.0,13.9375,13.989,13.9375,13.9697,31500.0
2005-04-06 11:30:00,21.68,21.69,21.65,21.68,29300.0,13.9633,13.9697,13.944,13.9633,29300.0
2005-04-06 11:40:00,21.68,21.69,21.66,21.67,15600.0,13.9633,13.9697,13.9504,13.9568,15600.0
2005-04-06 11:50:00,21.68,21.69,21.65,21.66,13600.0,13.9633,13.9697,13.944,13.9504,13600.0
2005-04-06 12:00:00,21.66,21.69,21.65,21.69,15400.0,13.9504,13.9697,13.944,13.9697,15400.0
2005-04-06 12:10:00,21.68,21.69,21.65,21.65,21700.0,13.9633,13.9697,13.944,13.944,21700.0
2005-04-06 12:20:00,21.65,21.68,21.64,21.65,17000.0,13.944,13.9633,13.9375,13.944,17000.0
2005-04-06 12:30:00,21.65,21.7,21.64,21.68,20900.0,13.944,13.9762,13.9375,13.9633,20900.0
2005-04-06 12:40:00,21.69,21.69,21.64,21.66,11000.0,13.9697,13.9697,13.9375,13.9504,11000.0
2005-04-06 12:50:00,21.65,21.69,21.63,21.67,25700.0,13.944,13.9697,13.9311,13.9568,25700.0
2005-04-06 13:00:00,21.67,21.71,21.67,21.69,24900.0,13.9568,13.9826,13.9568,13.9697,24900.0
2005-04-06 13:10:00,21.68,21.7,21.67,21.67,8000.0,13.9633,13.9762,13.9568,13.9568,8000.0
2005-04-06 13:20:00,21.68,21.69,21.67,21.69,8100.0,13.9633,13.9697,13.9568,13.9697,8100.0
2005-04-06 13:30:00,21.68,21.7,21.65,21.65,75000.0,13.9633,13.9762,13.944,13.944,75000.0
2005-04-06 13:40:00,21.65,21.66,21.61,21.61,35100.0,13.944,13.9504,13.9182,13.9182,35100.0
2005-04-06 13:50:00,21.61,21.64,21.59,21.64,45500.0,13.9182,13.9375,13.9053,13.9375,45500.0
2005-04-06 14:00:00,21.64,21.68,21.63,21.63,26900.0,13.9375,13.9633,13.9311,13.9311,26900.0
2005-04-06 14:10:00,21.63,21.66,21.62,21.64,59700.0,13.9311,13.9504,13.9246,13.9375,59700.0
2005-04-06 14:20:00,21.64,21.68,21.62,21.66,29300.0,13.9375,13.9633,13.9246,13.9504,29300.0
2005-04-06 14:30:00,21.65,21.66,21.62,21.64,33800.0,13.944,13.9504,13.9246,13.9375,33800.0
2005-04-06 14:40:00,21.66,21.66,21.62,21.63,71000.0,13.9504,13.9504,13.9246,13.9311,71000.0
2005-04-06 14:50:00,21.64,21.65,21.6,21.64,47800.0,13.9375,13.944,13.9118,13.9375,47800.0
2005-04-06 15:00:00,21.64,21.65,21.62,21.63,110100.0,13.9375,13.944,13.9246,13.9311,110100.0
2005-04-06 15:10:00,21.64,21.66,21.62,21.65,58700.0,13.9375,13.9504,13.9246,13.944,58700.0
2005-04-06 15:20:00,21.65,21.67,21.63,21.66,93700.0,13.944,13.9568,13.9311,13.9504,93700.0
2005-04-06 15:30:00,21.65,21.67,21.63,21.66,54700.0,13.944,13.9568,13.9311,13.9504,54700.0
2005-04-06 15:40:00,21.66,21.66,21.63,21.65,110500.0,13.9504,13.9504,13.9311,13.944,110500.0
2005-04-06 15:50:00,21.66,21.67,21.62,21.65,116700.0,13.9504,13.9568,13.9246,13.944,116700.0
2005-04-07 09:30:00,21.6,21.64,21.5,21.6,119700.0,13.9118,13.9375,13.8474,13.9118,119700.0
2005-04-07 09:40:00,21.61,21.62,21.55,21.58,135800.0,13.9182,13.9246,13.8796,13.8989,135800.0
2005-04-07 09:50:00,21.59,21.59,21.51,21.54,59000.0,13.9053,13.9053,13.8538,13.8731,59000.0
2005-04-07 10:00:00,21.54,21.54,21.48,21.48,58200.0,13.8731,13.8731,13.8345,13.8345,58200.0
2005-04-07 10:10:00,21.48,21.49,21.45,21.45,18800.0,13.8345,13.8409,13.8151,13.8151,18800.0
2005-04-07 10:20:00,21.45,21.46,21.4,21.4,74600.0,13.8151,13.8216,13.7829,13.7829,74600.0
2005-04-07 10:30:00,21.39,21.46,21.38,21.46,164200.0,13.7765,13.8216,13.7701,13.8216,164200.0
2005-04-07 10:40:00,21.45,21.46,21.41,21.43,53500.0,13.8151,13.8216,13.7894,13.8023,53500.0
2005-04-07 10:50:00,21.44,21.5,21.44,21.5,31500.0,13.8087,13.8474,13.8087,13.8474,31500.0
2005-04-07 11:00:00,21.5,21.56,21.49,21.53,72200.0,13.8474,13.886,13.8409,13.8667,72200.0
2005-04-07 11:10:00,21.52,21.55,21.51,21.51,53300.0,13.8602,13.8796,13.8538,13.8538,53300.0
2005-04-07 11:20:00,21.51,21.53,21.51,21.51,14300.0,13.8538,13.8667,13.8538,13.8538,14300.0
2005-04-07 11:30:00,21.52,21.52,21.48,21.48,74900.0,13.8602,13.8602,13.8345,13.8345,74900.0
2005-04-07 11:40:00,21.48,21.48,21.45,21.47,44500.0,13.8345,13.8345,13.8151,13.828,44500.0
2005-04-07 11:50:00,21.46,21.51,21.46,21.5,38800.0,13.8216,13.8538,13.8216,13.8474,38800.0
2005-04-07 12:00:00,21.49,21.54,21.48,21.54,45900.0,13.8409,13.8731,13.8345,13.8731,45900.0
2005-04-07 12:10:00,21.53,21.55,21.53,21.53,29100.0,13.8667,13.8796,13.8667,13.8667,29100.0
2005-04-07 12:20:00,21.52,21.52,21.48,21.5,38400.0,13.8602,13.8602,13.8345,13.8474,38400.0
2005-04-07 12:30:00,21.51,21.56,21.5,21.56,42000.0,13.8538,13.886,13.8474,13.886,42000.0
2005-04-07 12:40:00,21.56,21.58,21.54,21.56,85200.0,13.886,13.8989,13.8731,13.886,85200.0
2005-04-07 12:50:00,21.56,21.59,21.56,21.57,54900.0,13.886,13.9053,13.886,13.8924,54900.0
2005-04-07 13:00:00,21.57,21.59,21.55,21.58,33300.0,13.8924,13.9053,13.8796,13.8989,33300.0
2005-04-07 13:10:00,21.59,21.59,21.54,21.54,60700.0,13.9053,13.9053,13.8731,13.8731,60700.0
2005-04-07 13:20:00,21.53,21.55,21.52,21.54,68800.0,13.8667,13.8796,13.8602,13.8731,68800.0
2005-04-07 13:30:00,21.54,21.55,21.51,21.51,25300.0,13.8731,13.8796,13.8538,13.8538,25300.0
2005-04-07 13:40:00,21.51,21.52,21.48,21.49,35400.0,13.8538,13.8602,13.8345,13.8409,35400.0
2005-04-07 13:50:00,21.49,21.52,21.48,21.52,47100.0,13.8409,13.8602,13.8345,13.8602,47100.0
2005-04-07 14:00:00,21.53,21.56,21.52,21.54,63600.0,13.8667,13.886,13.8602,13.8731,63600.0
2005-04-07 14:10:00,21.54,21.56,21.51,21.56,106500.0,13.8731,13.886,13.8538,13.886,106500.0
2005-04-07 14:20:00,21.56,21.59,21.53,21.55,70000.0,13.886,13.9053,13.8667,13.8796,70000.0
2005-04-07 14:30:00,21.55,21.58,21.53,21.55,82300.0,13.8796,13.8989,13.8667,13.8796,82300.0
2005-04-07 14:40:00,21.55,21.59,21.54,21.55,55000.0,13.8796,13.9053,13.8731,13.8796,55000.0
2005-04-07 14:50:00,21.55,21.6,21.55,21.59,128700.0,13.8796,13.9118,13.8796,13.9053,128700.0
2005-04-07 15:00:00,21.59,21.61,21.55,21.55,118100.0,13.9053,13.9182,13.8796,13.8796,118100.0
2005-04-07 15:10:00,21.56,21.58,21.55,21.57,57600.0,13.886,13.8989,13.8796,13.8924,57600.0
2005-04-07 15:20:00,21.58,21.59,21.55,21.58,79700.0,13.8989,13.9053,13.8796,13.8989,79700.0
2005-04-07 15:30:00,21.58,21.6,21.57,21.59,96900.0,13.8989,13.9118,13.8924,13.9053,96900.0
2005-04-07 15:40:00,21.6,21.6,21.54,21.54,101600.0,13.9118,13.9118,13.8731,13.8731,101600.0
2005-04-07 15:50:00,21.54,21.59,21.52,21.59,198600.0,13.8731,13.9053,13.8602,13.9053,198600.0
2005-04-08 09:30:00,21.55,21.72,21.55,21.7,52600.0,13.8796,13.989,13.8796,13.9762,52600.0
2005-04-08 09:40:00,21.7,21.7,21.59,21.63,61100.0,13.9762,13.9762,13.9053,13.9311,61100.0
2005-04-08 09:50:00,21.63,21.71,21.63,21.65,76500.0,13.9311,13.9826,13.9311,13.944,76500.0
2005-04-08 10:00:00,21.64,21.73,21.64,21.7,48500.0,13.9375,13.9955,13.9375,13.9762,48500.0
2005-04-08 10:10:00,21.7,21.72,21.66,21.72,61300.0,13.9762,13.989,13.9504,13.989,61300.0
2005-04-08 10:20:00,21.73,21.74,21.65,21.69,47700.0,13.9955,14.0019,13.944,13.9697,47700.0
2005-04-08 10:30:00,21.7,21.71,21.66,21.68,22000.0,13.9762,13.9826,13.9504,13.9633,22000.0
2005-04-08 10:40:00,21.67,21.69,21.67,21.69,50800.0,13.9568,13.9697,13.9568,13.9697,50800.0
2005-04-08 10:50:00,21.69,21.71,21.67,21.69,49800.0,13.9697,13.9826,13.9568,13.9697,49800.0
2005-04-08 11:00:00,21.7,21.72,21.67,21.7,34600.0,13.9762,13.989,13.9568,13.9762,34600.0
2005-04-08 11:10:00,21.69,21.73,21.68,21.68,56500.0,13.9697,13.9955,13.9633,13.9633,56500.0
2005-04-08 11:20:00,21.68,21.7,21.65,21.66,30400.0,13.9633,13.9762,13.944,13.9504,30400.0
2005-04-08 11:30:00,21.67,21.7,21.66,21.68,24200.0,13.9568,13.9762,13.9504,13.9633,24200.0
2005-04-08 11:40:00,21.67,21.7,21.62,21.66,56800.0,13.9568,13.9762,13.9246,13.9504,56800.0
2005-04-08 11:50:00,21.66,21.67,21.59,21.62,29100.0,13.9504,13.9568,13.9053,13.9246,29100.0
2005-04-08 12:00:00,21.62,21.63,21.59,21.61,26200.0,13.9246,13.9311,13.9053,13.9182,26200.0
2005-04-08 12:10:00,21.61,21.63,21.59,21.63,31100.0,13.9182,13.9311,13.9053,13.9311,31100.0
2005-04-08 12:20:00,21.64,21.65,21.61,21.63,61300.0,13.9375,13.944,13.9182,13.9311,61300.0
2005-04-08 12:30:00,21.65,21.66,21.62,21.63,39300.0,13.944,13.9504,13.9246,13.9311,39300.0
2005-04-08 12:40:00,21.63,21.65,21.61,21.61,17700.0,13.9311,13.944,13.9182,13.9182,17700.0
2005-04-08 12:50:00,21.61,21.61,21.56,21.57,28700.0,13.9182,13.9182,13.886,13.8924,28700.0
2005-04-08 13:00:00,21.57,21.61,21.56,21.58,34800.0,13.8924,13.9182,13.886,13.8989,34800.0
2005-04-08 13:10:00,21.58,21.62,21.57,21.59,29900.0,13.8989,13.9246,13.8924,13.9053,29900.0
2005-04-08 13:20:00,21.6,21.62,21.58,21.59,33400.0,13.9118,13.9246,13.8989,13.9053,33400.0
2005-04-08 13:30:00,21.59,21.62,21.58,21.6,55300.0,13.9053,13.9246,13.8989,13.9118,55300.0
2005-04-08 13:40:00,21.61,21.61,21.59,21.6,30500.0,13.9182,13.9182,13.9053,13.9118,30500.0
2005-04-08 13:50:00,21.6,21.61,21.59,21.6,48000.0,13.9118,13.9182,13.9053,13.9118,48000.0
2005-04-08 14:00:00,21.59,21.6,21.52,21.58,38300.0,13.9053,13.9118,13.8602,13.8989,38300.0
2005-04-08 14:10:00,21.57,21.59,21.51,21.53,27600.0,13.8924,13.9053,13.8538,13.8667,27600.0
2005-04-08 14:20:00,21.52,21.56,21.52,21.55,50600.0,13.8602,13.886,13.8602,13.8796,50600.0
2005-04-08 14:30:00,21.55,21.56,21.53,21.54,23700.0,13.8796,13.886,13.8667,13.8731,23700.0
2005-04-08 14:40:00,21.55,21.58,21.51,21.54,71700.0,13.8796,13.8989,13.8538,13.8731,71700.0
2005-04-08 14:50:00,21.54,21.56,21.53,21.54,28900.0,13.8731,13.886,13.8667,13.8731,28900.0
2005-04-08 15:00:00,21.54,21.56,21.53,21.53,52700.0,13.8731,13.886,13.8667,13.8667,52700.0
2005-04-08 15:10:00,21.54,21.55,21.5,21.51,64200.0,13.8731,13.8796,13.8474,13.8538,64200.0
2005-04-08 15:20:00,21.51,21.53,21.44,21.45,46200.0,13.8538,13.8667,13.8087,13.8151,46200.0
2005-04-08 15:30:00,21.45,21.45,21.4,21.41,85500.0,13.8151,13.8151,13.7829,13.7894,85500.0
2005-04-08 15:40:00,21.42,21.43,21.39,21.43,37300.0,13.7958,13.8023,13.7765,13.8023,37300.0
2005-04-08 15:50:00,21.43,21.45,21.37,21.38,141500.0,13.8023,13.8151,13.7636,13.7701,141500.0
2005-04-11 09:30:00,21.34,21.37,21.2,21.26,75400.0,13.7443,13.7636,13.6541,13.6928,75400.0
2005-04-11 09:40:00,21.25,21.27,21.19,21.25,79600.0,13.6863,13.6992,13.6477,13.6863,79600.0
2005-04-11 09:50:00,21.25,21.26,21.18,21.2,70600.0,13.6863,13.6928,13.6413,13.6541,70600.0
2005-04-11 10:00:00,21.2,21.24,21.16,21.18,28700.0,13.6541,13.6799,13.6284,13.6413,28700.0
2005-04-11 10:10:00,21.18,21.2,21.15,21.15,62400.0,13.6413,13.6541,13.6219,13.6219,62400.0
2005-04-11 10:20:00,21.16,21.18,21.12,21.13,84200.0,13.6284,13.6413,13.6026,13.609,84200.0
2005-04-11 10:30:00,21.14,21.18,21.11,21.12,41300.0,13.6155,13.6413,13.5962,13.6026,41300.0
2005-04-11 10:40:00,21.11,21.11,21.01,21.05,72900.0,13.5962,13.5962,13.5318,13.5575,72900.0
2005-04-11 10:50:00,21.05,21.11,21.05,21.09,131900.0,13.5575,13.5962,13.5575,13.5833,131900.0
2005-04-11 11:00:00,21.1,21.16,21.07,21.16,71300.0,13.5897,13.6284,13.5704,13.6284,71300.0
2005-04-11 11:10:00,21.16,21.2,21.14,21.17,33600.0,13.6284,13.6541,13.6155,13.6348,33600.0
2005-04-11 11:20:00,21.17,21.18,21.14,21.15,17300.0,13.6348,13.6413,13.6155,13.6219,17300.0
2005-04-11 11:30:00,21.15,21.16,21.12,21.15,29200.0,13.6219,13.6284,13.6026,13.6219,29200.0
2005-04-11 11:40:00,21.15,21.18,21.15,21.16,31400.0,13.6219,13.6413,13.6219,13.6284,31400.0
2005-04-11 11:50:00,21.17,21.19,21.14,21.14,37600.0,13.6348,13.6477,13.6155,13.6155,37600.0
2005-04-11 12:00:00,21.15,21.18,21.13,21.14,35800.0,13.6219,13.6413,13.609,13.6155,35800.0
2005-04-11 12:10:00,21.15,21.19,21.14,21.17,205900.0,13.6219,13.6477,13.6155,13.6348,205900.0
2005-04-11 12:20:00,21.17,21.19,21.15,21.17,242900.0,13.6348,13.6477,13.6219,13.6348,242900.0
2005-04-11 12:30:00,21.17,21.19,21.13,21.13,112600.0,13.6348,13.6477,13.609,13.609,112600.0
2005-04-11 12:40:00,21.13,21.16,21.13,21.14,40600.0,13.609,13.6284,13.609,13.6155,40600.0
2005-04-11 12:50:00,21.14,21.15,21.13,21.15,95600.0,13.6155,13.6219,13.609,13.6219,95600.0
2005-04-11 13:00:00,21.15,21.16,21.14,21.16,184300.0,13.6219,13.6284,13.6155,13.6284,184300.0
2005-04-11 13:10:00,21.15,21.17,21.13,21.16,30600.0,13.6219,13.6348,13.609,13.6284,30600.0
2005-04-11 13:20:00,21.17,21.18,21.14,21.16,13300.0,13.6348,13.6413,13.6155,13.6284,13300.0
2005-04-11 13:30:00,21.17,21.19,21.15,21.18,17300.0,13.6348,13.6477,13.6219,13.6413,17300.0
2005-04-11 13:40:00,21.18,21.19,21.14,21.15,28400.0,13.6413,13.6477,13.6155,13.6219,28400.0
2005-04-11 13:50:00,21.15,21.16,21.12,21.14,40600.0,13.6219,13.6284,13.6026,13.6155,40600.0
2005-04-11 14:00:00,21.15,21.15,21.11,21.12,22100.0,13.6219,13.6219,13.5962,13.6026,22100.0
2005-04-11 14:10:00,21.12,21.14,21.12,21.14,11600.0,13.6026,13.6155,13.6026,13.6155,11600.0
2005-04-11 14:20:00,21.14,21.17,21.11,21.11,30400.0,13.6155,13.6348,13.5962,13.5962,30400.0
2005-04-11 14:30:00,21.11,21.15,21.11,21.13,30400.0,13.5962,13.6219,13.5962,13.609,30400.0
2005-04-11 14:40:00,21.14,21.17,21.13,21.14,31000.0,13.6155,13.6348,13.609,13.6155,31000.0
2005-04-11 14:50:00,21.14,21.17,21.13,21.14,195300.0,13.6155,13.6348,13.609,13.6155,195300.0
2005-04-11 15:00:00,21.14,21.18,21.14,21.16,58800.0,13.6155,13.6413,13.6155,13.6284,58800.0
2005-04-11 15:10:00,21.17,21.18,21.16,21.18,44500.0,13.6348,13.6413,13.6284,13.6413,44500.0
2005-04-11 15:20:00,21.18,21.19,21.17,21.19,57500.0,13.6413,13.6477,13.6348,13.6477,57500.0
2005-04-11 15:30:00,21.19,21.19,21.15,21.16,265000.0,13.6477,13.6477,13.6219,13.6284,265000.0
2005-04-11 15:40:00,21.17,21.17,21.14,21.15,216400.0,13.6348,13.6348,13.6155,13.6219,216400.0
2005-04-11 15:50:00,21.17,21.18,21.1,21.12,85800.0,13.6348,13.6413,13.5897,13.6026,85800.0
2005-04-12 09:30:00,21.0,21.05,20.95,20.97,82400.0,13.5253,13.5575,13.4931,13.506,82400.0
2005-04-12 09:40:00,20.97,20.99,20.88,20.9,35400.0,13.506,13.5189,13.448,13.4609,35400.0
2005-04-12 09:50:00,20.9,20.9,20.86,20.88,100300.0,13.4609,13.4609,13.4351,13.448,100300.0
2005-04-12 10:00:00,20.88,20.88,20.82,20.82,104900.0,13.448,13.448,13.4094,13.4094,104900.0
2005-04-12 10:10:00,20.85,20.85,20.8,20.81,95000.0,13.4287,13.4287,13.3965,13.4029,95000.0
2005-04-12 10:20:00,20.81,20.9,20.81,20.9,125700.0,13.4029,13.4609,13.4029,13.4609,125700.0
2005-04-12 10:30:00,20.9,20.92,20.88,20.89,34300.0,13.4609,13.4738,13.448,13.4545,34300.0
2005-04-12 10:40:00,20.9,20.94,20.87,20.93,41600.0,13.4609,13.4867,13.4416,13.4802,41600.0
2005-04-12 10:50:00,20.93,20.97,20.92,20.95,205200.0,13.4802,13.506,13.4738,13.4931,205200.0
2005-04-12 11:00:00,20.96,20.96,20.94,20.94,32100.0,13.4996,13.4996,13.4867,13.4867,32100.0
2005-04-12 11:10:00,20.94,20.94,20.87,20.91,118400.0,13.4867,13.4867,13.4416,13.4674,118400.0
2005-04-12 11:20:00,20.92,20.95,20.91,20.94,36400.0,13.4738,13.4931,13.4674,13.4867,36400.0
2005-04-12 11:30:00,20.94,21.0,20.93,21.0,32300.0,13.4867,13.5253,13.4802,13.5253,32300.0
2005-04-12 11:40:00,21.0,21.03,20.98,21.02,43400.0,13.5253,13.5446,13.5124,13.5382,43400.0
2005-04-12 11:50:00,21.03,21.08,21.03,21.06,44400.0,13.5446,13.5768,13.5446,13.564,44400.0
2005-04-12 12:00:00,21.06,21.07,21.03,21.03,29400.0,13.564,13.5704,13.5446,13.5446,29400.0
2005-04-12 12:10:00,21.04,21.05,21.03,21.04,17700.0,13.5511,13.5575,13.5446,13.5511,17700.0
2005-04-12 12:20:00,21.05,21.05,21.03,21.05,12900.0,13.5575,13.5575,13.5446,13.5575,12900.0
2005-04-12 12:30:00,21.04,21.07,21.04,21.05,39700.0,13.5511,13.5704,13.5511,13.5575,39700.0
2005-04-12 12:40:00,21.06,21.09,21.06,21.09,29000.0,13.564,13.5833,13.564,13.5833,29000.0
2005-04-12 12:50:00,21.09,21.09,21.04,21.04,13400.0,13.5833,13.5833,13.5511,13.5511,13400.0
2005-04-12 13:00:00,21.04,21.04,21.01,21.01,22400.0,13.5511,13.5511,13.5318,13.5318,22400.0
2005-04-12 13:10:00,21.01,21.02,20.99,21.01,28900.0,13.5318,13.5382,13.5189,13.5318,28900.0
2005-04-12 13:20:00,21.01,21.04,21.0,21.02,26800.0,13.5318,13.5511,13.5253,13.5382,26800.0
2005-04-12 13:30:00,21.02,21.02,20.98,20.99,33400.0,13.5382,13.5382,13.5124,13.5189,33400.0
2005-04-12 13:40:00,21.0,21.0,20.97,20.98,63700.0,13.5253,13.5253,13.506,13.5124,63700.0
2005-04-12 13:50:00,20.98,20.99,20.97,20.98,20500.0,13.5124,13.5189,13.506,13.5124,20500.0
2005-04-12 14:00:00,20.98,21.03,20.96,21.0,112200.0,13.5124,13.5446,13.4996,13.5253,112200.0
2005-04-12 14:10:00,21.0,21.14,21.0,21.12,103100.0,13.5253,13.6155,13.5253,13.6026,103100.0
2005-04-12 14:20:00,21.13,21.33,21.12,21.22,119800.0,13.609,13.7379,13.6026,13.667,119800.0
2005-04-12 14:30:00,21.23,21.28,21.21,21.28,74700.0,13.6735,13.7057,13.6606,13.7057,74700.0
2005-04-12 14:40:00,21.28,21.35,21.25,21.35,135300.0,13.7057,13.7507,13.6863,13.7507,135300.0
2005-04-12 14:50:00,21.35,21.46,21.32,21.39,92600.0,13.7507,13.8216,13.7314,13.7765,92600.0
2005-04-12 15:00:00,21.39,21.41,21.36,21.36,51000.0,13.7765,13.7894,13.7572,13.7572,51000.0
2005-04-12 15:10:00,21.37,21.37,21.33,21.34,70200.0,13.7636,13.7636,13.7379,13.7443,70200.0
2005-04-12 15:20:00,21.34,21.35,21.31,21.35,68400.0,13.7443,13.7507,13.725,13.7507,68400.0
2005-04-12 15:30:00,21.35,21.46,21.35,21.42,107000.0,13.7507,13.8216,13.7507,13.7958,107000.0
2005-04-12 15:40:00,21.42,21.42,21.34,21.35,66900.0,13.7958,13.7958,13.7443,13.7507,66900.0
2005-04-12 15:50:00,21.35,21.39,21.33,21.37,76000.0,13.7507,13.7765,13.7379,13.7636,76000.0
2005-04-13 09:30:00,21.25,21.33,21.22,21.33,43600.0,13.6863,13.7379,13.667,13.7379,43600.0
2005-04-13 09:40:00,21.32,21.37,21.29,21.35,84800.0,13.7314,13.7636,13.7121,13.7507,84800.0
2005-04-13 09:50:00,21.35,21.36,21.29,21.33,67500.0,13.7507,13.7572,13.7121,13.7379,67500.0
2005-04-13 10:00:00,21.33,21.38,21.32,21.33,59300.0,13.7379,13.7701,13.7314,13.7379,59300.0
2005-04-13 10:10:00,21.34,21.35,21.3,21.33,93100.0,13.7443,13.7507,13.7185,13.7379,93100.0
2005-04-13 10:20:00,21.33,21.35,21.31,21.33,49600.0,13.7379,13.7507,13.725,13.7379,49600.0
2005-04-13 10:30:00,21.35,21.45,21.33,21.36,50300.0,13.7507,13.8151,13.7379,13.7572,50300.0
2005-04-13 10:40:00,21.35,21.35,21.26,21.26,36200.0,13.7507,13.7507,13.6928,13.6928,36200.0
2005-04-13 10:50:00,21.25,21.26,21.21,21.26,25800.0,13.6863,13.6928,13.6606,13.6928,25800.0
2005-04-13 11:00:00,21.26,21.26,21.16,21.17,21600.0,13.6928,13.6928,13.6284,13.6348,21600.0
2005-04-13 11:10:00,21.17,21.19,21.16,21.19,28000.0,13.6348,13.6477,13.6284,13.6477,28000.0
2005-04-13 11:20:00,21.19,21.22,21.19,21.22,26700.0,13.6477,13.667,13.6477,13.667,26700.0
2005-04-13 11:30:00,21.21,21.23,21.2,21.2,63100.0,13.6606,13.6735,13.6541,13.6541,63100.0
2005-04-13 11:40:00,21.2,21.24,21.2,21.23,27700.0,13.6541,13.6799,13.6541,13.6735,27700.0
2005-04-13 11:50:00,21.22,21.22,21.2,21.21,19400.0,13.667,13.667,13.6541,13.6606,19400.0
2005-04-13 12:00:00,21.2,21.21,21.19,21.2,18000.0,13.6541,13.6606,13.6477,13.6541,18000.0
2005-04-13 12:10:00,21.2,21.21,21.18,21.19,56800.0,13.6541,13.6606,13.6413,13.6477,56800.0
2005-04-13 12:20:00,21.19,21.21,21.18,21.2,11800.0,13.6477,13.6606,13.6413,13.6541,11800.0
2005-04-13 12:30:00,21.2,21.23,21.19,21.23,16000.0,13.6541,13.6735,13.6477,13.6735,16000.0
2005-04-13 12:40:00,21.23,21.24,21.2,21.21,32800.0,13.6735,13.6799,13.6541,13.6606,32800.0
2005-04-13 12:50:00,21.2,21.25,21.19,21.24,22400.0,13.6541,13.6863,13.6477,13.6799,22400.0
2005-04-13 13:00:00,21.23,21.24,21.19,21.19,76500.0,13.6735,13.6799,13.6477,13.6477,76500.0
2005-04-13 13:10:00,21.19,21.24,21.18,21.22,52700.0,13.6477,13.6799,13.6413,13.667,52700.0
2005-04-13 13:20:00,21.21,21.22,21.17,21.17,46200.0,13.6606,13.667,13.6348,13.6348,46200.0
2005-04-13 13:30:00,21.17,21.17,21.13,21.13,24900.0,13.6348,13.6348,13.609,13.609,24900.0
2005-04-13 13:40:00,21.13,21.13,21.04,21.04,25700.0,13.609,13.609,13.5511,13.5511,25700.0
2005-04-13 13:50:00,21.05,21.08,21.02,21.07,62300.0,13.5575,13.5768,13.5382,13.5704,62300.0
2005-04-13 14:00:00,21.07,21.07,21.02,21.02,24000.0,13.5704,13.5704,13.5382,13.5382,24000.0
2005-04-13 14:10:00,21.01,21.01,20.9,20.92,176900.0,13.5318,13.5318,13.4609,13.4738,176900.0
2005-04-13 14:20:00,20.92,20.94,20.91,20.92,95100.0,13.4738,13.4867,13.4674,13.4738,95100.0
2005-04-13 14:30:00,20.92,20.96,20.91,20.96,48800.0,13.4738,13.4996,13.4674,13.4996,48800.0
2005-04-13 14:40:00,20.96,20.96,20.93,20.93,51400.0,13.4996,13.4996,13.4802,13.4802,51400.0
2005-04-13 14:50:00,20.93,20.93,20.85,20.86,71000.0,13.4802,13.4802,13.4287,13.4351,71000.0
2005-04-13 15:00:00,20.86,20.88,20.84,20.85,55100.0,13.4351,13.448,13.4223,13.4287,55100.0
2005-04-13 15:10:00,20.85,20.85,20.8,20.83,141800.0,13.4287,13.4287,13.3965,13.4158,141800.0
2005-04-13 15:20:00,20.83,20.86,20.79,20.84,76700.0,13.4158,13.4351,13.3901,13.4223,76700.0
2005-04-13 15:30:00,20.84,20.85,20.75,20.76,61100.0,13.4223,13.4287,13.3643,13.3707,61100.0
2005-04-13 15:40:00,20.75,20.79,20.75,20.75,113400.0,13.3643,13.3901,13.3643,13.3643,113400.0
2005-04-13 15:50:00,20.75,20.83,20.75,20.79,174200.0,13.3643,13.4158,13.3643,13.3901,174200.0
2005-04-14 09:30:00,20.81,20.89,20.81,20.84,147800.0,13.4029,13.4545,13.4029,13.4223,147800.0
2005-04-14 09:40:00,20.84,20.92,20.81,20.85,49400.0,13.4223,13.4738,13.4029,13.4287,49400.0
2005-04-14 09:50:00,20.84,20.97,20.83,20.93,52000.0,13.4223,13.506,13.4158,13.4802,52000.0
2005-04-14 10:00:00,20.93,20.95,20.87,20.91,41700.0,13.4802,13.4931,13.4416,13.4674,41700.0
2005-04-14 10:10:00,20.91,20.91,20.83,20.87,28600.0,13.4674,13.4674,13.4158,13.4416,28600.0
2005-04-14 10:20:00,20.86,20.87,20.8,20.82,33600.0,13.4351,13.4416,13.3965,13.4094,33600.0
2005-04-14 10:30:00,20.81,20.83,20.77,20.83,74500.0,13.4029,13.4158,13.3772,13.4158,74500.0
2005-04-14 10:40:00,20.83,20.94,20.83,20.94,45300.0,13.4158,13.4867,13.4158,13.4867,45300.0
2005-04-14 10:50:00,20.94,21.0,20.94,20.96,47800.0,13.4867,13.5253,13.4867,13.4996,47800.0
2005-04-14 11:00:00,20.97,20.99,20.94,20.99,25400.0,13.506,13.5189,13.4867,13.5189,25400.0
2005-04-14 11:10:00,20.99,21.01,20.98,20.99,56200.0,13.5189,13.5318,13.5124,13.5189,56200.0
2005-04-14 11:20:00,20.99,20.99,20.96,20.99,84300.0,13.5189,13.5189,13.4996,13.5189,84300.0
2005-04-14 11:30:00,20.98,21.01,20.97,20.99,60100.0,13.5124,13.5318,13.506,13.5189,60100.0
2005-04-14 11:40:00,20.99,21.01,20.97,20.97,74900.0,13.5189,13.5318,13.506,13.506,74900.0
2005-04-14 11:50:00,20.97,20.97,20.96,20.96,31500.0,13.506,13.506,13.4996,13.4996,31500.0
2005-04-14 12:00:00,20.96,20.97,20.95,20.95,23800.0,13.4996,13.506,13.4931,13.4931,23800.0
2005-04-14 12:10:00,20.95,20.96,20.91,20.91,20100.0,13.4931,13.4996,13.4674,13.4674,20100.0
2005-04-14 12:20:00,20.91,20.92,20.84,20.85,35700.0,13.4674,13.4738,13.4223,13.4287,35700.0
2005-04-14 12:30:00,20.85,20.9,20.85,20.86,56100.0,13.4287,13.4609,13.4287,13.4351,56100.0
2005-04-14 12:40:00,20.85,20.87,20.83,20.87,82900.0,13.4287,13.4416,13.4158,13.4416,82900.0
2005-04-14 12:50:00,20.87,20.87,20.82,20.82,18200.0,13.4416,13.4416,13.4094,13.4094,18200.0
2005-04-14 13:00:00,20.83,20.85,20.82,20.82,16300.0,13.4158,13.4287,13.4094,13.4094,16300.0
2005-04-14 13:10:00,20.82,20.83,20.78,20.78,63800.0,13.4094,13.4158,13.3836,13.3836,63800.0
2005-04-14 13:20:00,20.77,20.78,20.75,20.75,33200.0,13.3772,13.3836,13.3643,13.3643,33200.0
2005-04-14 13:30:00,20.75,20.8,20.72,20.79,67300.0,13.3643,13.3965,13.345,13.3901,67300.0
2005-04-14 13:40:00,20.79,20.81,20.78,20.81,85400.0,13.3901,13.4029,13.3836,13.4029,85400.0
2005-04-14 13:50:00,20.81,20.84,20.8,20.82,70100.0,13.4029,13.4223,13.3965,13.4094,70100.0
2005-04-14 14:00:00,20.81,20.86,20.8,20.83,29300.0,13.4029,13.4351,13.3965,13.4158,29300.0
2005-04-14 14:10:00,20.82,20.88,20.82,20.87,79400.0,13.4094,13.448,13.4094,13.4416,79400.0
2005-04-14 14:20:00,20.85,20.85,20.79,20.84,117900.0,13.4287,13.4287,13.3901,13.4223,117900.0
2005-04-14 14:30:00,20.83,20.85,20.76,20.77,16600.0,13.4158,13.4287,13.3707,13.3772,16600.0
2005-04-14 14:40:00,20.78,20.83,20.75,20.8,43400.0,13.3836,13.4158,13.3643,13.3965,43400.0
2005-04-14 14:50:00,20.8,20.83,20.76,20.79,36700.0,13.3965,13.4158,13.3707,13.3901,36700.0
2005-04-14 15:00:00,20.76,20.77,20.72,20.72,28300.0,13.3707,13.3772,13.345,13.345,28300.0
2005-04-14 15:10:00,20.72,20.8,20.71,20.77,43700.0,13.345,13.3965,13.3385,13.3772,43700.0
2005-04-14 15:20:00,20.77,20.79,20.76,20.77,37000.0,13.3772,13.3901,13.3707,13.3772,37000.0
2005-04-14 15:30:00,20.77,20.77,20.72,20.72,24500.0,13.3772,13.3772,13.345,13.345,24500.0
2005-04-14 15:40:00,20.72,20.72,20.62,20.63,68000.0,13.345,13.345,13.2806,13.287,68000.0
2005-04-14 15:50:00,20.63,20.66,20.62,20.66,73400.0,13.287,13.3063,13.2806,13.3063,73400.0
2005-04-15 09:30:00,20.47,20.51,20.28,20.31,133600.0,13.184,13.2097,13.0616,13.0809,133600.0
2005-04-15 09:40:00,20.33,20.45,20.31,20.37,128200.0,13.0938,13.1711,13.0809,13.1196,128200.0
2005-04-15 09:50:00,20.38,20.39,20.25,20.3,94200.0,13.126,13.1324,13.0423,13.0745,94200.0
2005-04-15 10:00:00,20.3,20.33,20.24,20.25,65100.0,13.0745,13.0938,13.0358,13.0423,65100.0
2005-04-15 10:10:00,20.23,20.23,20.11,20.17,51700.0,13.0294,13.0294,12.9521,12.9907,51700.0
2005-04-15 10:20:00,20.17,20.29,20.15,20.29,55300.0,12.9907,13.068,12.9779,13.068,55300.0
2005-04-15 10:30:00,20.29,20.35,20.22,20.25,48400.0,13.068,13.1067,13.0229,13.0423,48400.0
2005-04-15 10:40:00,20.26,20.26,20.2,20.22,88200.0,13.0487,13.0487,13.0101,13.0229,88200.0
2005-04-15 10:50:00,20.22,20.27,20.22,20.26,42800.0,13.0229,13.0552,13.0229,13.0487,42800.0
2005-04-15 11:00:00,20.28,20.3,20.23,20.29,70800.0,13.0616,13.0745,13.0294,13.068,70800.0
2005-04-15 11:10:00,20.28,20.3,20.25,20.27,60500.0,13.0616,13.0745,13.0423,13.0552,60500.0
2005-04-15 11:20:00,20.28,20.3,20.24,20.24,31800.0,13.0616,13.0745,13.0358,13.0358,31800.0
2005-04-15 11:30:00,20.24,20.24,20.14,20.15,48000.0,13.0358,13.0358,12.9714,12.9779,48000.0
2005-04-15 11:40:00,20.15,20.27,20.15,20.23,368800.0,12.9779,13.0552,12.9779,13.0294,368800.0
2005-04-15 11:50:00,20.23,20.28,20.22,20.28,53400.0,13.0294,13.0616,13.0229,13.0616,53400.0
2005-04-15 12:00:00,20.28,20.34,20.22,20.3,45500.0,13.0616,13.1002,13.0229,13.0745,45500.0
2005-04-15 12:10:00,20.31,20.32,20.27,20.29,44500.0,13.0809,13.0874,13.0552,13.068,44500.0
2005-04-15 12:20:00,20.28,20.32,20.28,20.31,76200.0,13.0616,13.0874,13.0616,13.0809,76200.0
2005-04-15 12:30:00,20.31,20.34,20.3,20.3,64400.0,13.0809,13.1002,13.0745,13.0745,64400.0
2005-04-15 12:40:00,20.31,20.35,20.31,20.34,28100.0,13.0809,13.1067,13.0809,13.1002,28100.0
2005-04-15 12:50:00,20.35,20.35,20.3,20.33,45300.0,13.1067,13.1067,13.0745,13.0938,45300.0
2005-04-15 13:00:00,20.33,20.37,20.3,20.35,67900.0,13.0938,13.1196,13.0745,13.1067,67900.0
2005-04-15 13:10:00,20.34,20.37,20.32,20.35,68700.0,13.1002,13.1196,13.0874,13.1067,68700.0
2005-04-15 13:20:00,20.35,20.41,20.34,20.4,86400.0,13.1067,13.1453,13.1002,13.1389,86400.0
2005-04-15 13:30:00,20.39,20.44,20.39,20.44,65700.0,13.1324,13.1646,13.1324,13.1646,65700.0
2005-04-15 13:40:00,20.44,20.49,20.4,20.4,74800.0,13.1646,13.1968,13.1389,13.1389,74800.0
2005-04-15 13:50:00,20.4,20.42,20.38,20.39,65200.0,13.1389,13.1518,13.126,13.1324,65200.0
2005-04-15 14:00:00,20.38,20.47,20.38,20.44,76500.0,13.126,13.184,13.126,13.1646,76500.0
2005-04-15 14:10:00,20.44,20.52,20.43,20.51,44800.0,13.1646,13.2162,13.1582,13.2097,44800.0
2005-04-15 14:20:00,20.52,20.53,20.46,20.47,73900.0,13.2162,13.2226,13.1775,13.184,73900.0
2005-04-15 14:30:00,20.48,20.52,20.46,20.48,65300.0,13.1904,13.2162,13.1775,13.1904,65300.0
2005-04-15 14:40:00,20.48,20.5,20.44,20.49,61000.0,13.1904,13.2033,13.1646,13.1968,61000.0
2005-04-15 14:50:00,20.48,20.48,20.43,20.48,55200.0,13.1904,13.1904,13.1582,13.1904,55200.0
2005-04-15 15:00:00,20.48,20.48,20.39,20.39,85400.0,13.1904,13.1904,13.1324,13.1324,85400.0
2005-04-15 15:10:00,20.39,20.43,20.35,20.4,77100.0,13.1324,13.1582,13.1067,13.1389,77100.0
2005-04-15 15:20:00,20.41,20.44,20.36,20.44,94900.0,13.1453,13.1646,13.1131,13.1646,94900.0
2005-04-15 15:30:00,20.44,20.46,20.42,20.44,157200.0,13.1646,13.1775,13.1518,13.1646,157200.0
2005-04-15 15:40:00,20.43,20.47,20.4,20.43,196500.0,13.1582,13.184,13.1389,13.1582,196500.0
2005-04-15 15:50:00,20.43,20.44,20.37,20.38,165700.0,13.1582,13.1646,13.1196,13.126,165700.0
2005-04-18 09:30:00,20.37,20.47,20.37,20.44,84300.0,13.1196,13.184,13.1196,13.1646,84300.0
2005-04-18 09:40:00,20.44,20.49,20.44,20.49,70100.0,13.1646,13.1968,13.1646,13.1968,70100.0
2005-04-18 09:50:00,20.5,20.58,20.49,20.57,69700.0,13.2033,13.2548,13.1968,13.2484,69700.0
2005-04-18 10:00:00,20.58,20.76,20.58,20.75,92300.0,13.2548,13.3707,13.2548,13.3643,92300.0
2005-04-18 10:10:00,20.73,20.77,20.71,20.75,64100.0,13.3514,13.3772,13.3385,13.3643,64100.0
2005-04-18 10:20:00,20.76,20.77,20.66,20.68,105500.0,13.3707,13.3772,13.3063,13.3192,105500.0
2005-04-18 10:30:00,20.68,20.69,20.62,20.63,98500.0,13.3192,13.3257,13.2806,13.287,98500.0
2005-04-18 10:40:00,20.63,20.67,20.58,20.59,69100.0,13.287,13.3128,13.2548,13.2613,69100.0
2005-04-18 10:50:00,20.58,20.7,20.56,20.69,103500.0,13.2548,13.3321,13.2419,13.3257,103500.0
2005-04-18 11:00:00,20.69,20.74,20.68,20.71,64100.0,13.3257,13.3579,13.3192,13.3385,64100.0
2005-04-18 11:10:00,20.71,20.72,20.66,20.67,72900.0,13.3385,13.345,13.3063,13.3128,72900.0
2005-04-18 11:20:00,20.68,20.72,20.68,20.7,94600.0,13.3192,13.345,13.3192,13.3321,94600.0
2005-04-18 11:30:00,20.69,20.71,20.66,20.68,71900.0,13.3257,13.3385,13.3063,13.3192,71900.0
2005-04-18 11:40:00,20.68,20.69,20.64,20.66,66900.0,13.3192,13.3257,13.2935,13.3063,66900.0
2005-04-18 11:50:00,20.66,20.67,20.64,20.66,50000.0,13.3063,13.3128,13.2935,13.3063,50000.0
2005-04-18 12:00:00,20.67,20.67,20.58,20.6,22500.0,13.3128,13.3128,13.2548,13.2677,22500.0
2005-04-18 12:10:00,20.6,20.6,20.55,20.55,14600.0,13.2677,13.2677,13.2355,13.2355,14600.0
2005-04-18 12:20:00,20.56,20.59,20.55,20.58,26900.0,13.2419,13.2613,13.2355,13.2548,26900.0
2005-04-18 12:30:00,20.58,20.65,20.57,20.63,32400.0,13.2548,13.2999,13.2484,13.287,32400.0
2005-04-18 12:40:00,20.63,20.68,20.63,20.64,55400.0,13.287,13.3192,13.287,13.2935,55400.0
2005-04-18 12:50:00,20.65,20.75,20.63,20.7,35000.0,13.2999,13.3643,13.287,13.3321,35000.0
2005-04-18 13:00:00,20.71,20.77,20.71,20.73,27200.0,13.3385,13.3772,13.3385,13.3514,27200.0
2005-04-18 13:10:00,20.73,20.75,20.7,20.71,65900.0,13.3514,13.3643,13.3321,13.3385,65900.0
2005-04-18 13:20:00,20.7,20.74,20.7,20.73,31500.0,13.3321,13.3579,13.3321,13.3514,31500.0
2005-04-18 13:30:00,20.72,20.76,20.71,20.72,29900.0,13.345,13.3707,13.3385,13.345,29900.0
2005-04-18 13:40:00,20.74,20.75,20.7,20.73,34300.0,13.3579,13.3643,13.3321,13.3514,34300.0
2005-04-18 13:50:00,20.73,20.78,20.72,20.76,67400.0,13.3514,13.3836,13.345,13.3707,67400.0
2005-04-18 14:00:00,20.76,20.78,20.74,20.78,55600.0,13.3707,13.3836,13.3579,13.3836,55600.0
2005-04-18 14:10:00,20.78,20.79,20.73,20.75,73700.0,13.3836,13.3901,13.3514,13.3643,73700.0
2005-04-18 14:20:00,20.75,20.77,20.73,20.77,58200.0,13.3643,13.3772,13.3514,13.3772,58200.0
2005-04-18 14:30:00,20.75,20.78,20.75,20.76,60800.0,13.3643,13.3836,13.3643,13.3707,60800.0
2005-04-18 14:40:00,20.77,20.77,20.73,20.76,51900.0,13.3772,13.3772,13.3514,13.3707,51900.0
2005-04-18 14:50:00,20.75,20.76,20.74,20.74,27300.0,13.3643,13.3707,13.3579,13.3579,27300.0
2005-04-18 15:00:00,20.74,20.77,20.7,20.7,70100.0,13.3579,13.3772,13.3321,13.3321,70100.0
2005-04-18 15:10:00,20.7,20.74,20.68,20.71,49000.0,13.3321,13.3579,13.3192,13.3385,49000.0
2005-04-18 15:20:00,20.71,20.74,20.71,20.73,40000.0,13.3385,13.3579,13.3385,13.3514,40000.0
2005-04-18 15:30:00,20.72,20.73,20.62,20.67,75500.0,13.345,13.3514,13.2806,13.3128,75500.0
2005-04-18 15:40:00,20.67,20.69,20.65,20.69,68500.0,13.3128,13.3257,13.2999,13.3257,68500.0
2005-04-18 15:50:00,20.69,20.73,20.66,20.68,126000.0,13.3257,13.3514,13.3063,13.3192,126000.0
2005-04-19 09:30:00,20.68,20.75,20.66,20.69,115600.0,13.3192,13.3643,13.3063,13.3257,115600.0
2005-04-19 09:40:00,20.7,20.79,20.69,20.71,85400.0,13.3321,13.3901,13.3257,13.3385,85400.0
2005-04-19 09:50:00,20.72,20.79,20.7,20.78,86000.0,13.345,13.3901,13.3321,13.3836,86000.0
2005-04-19 10:00:00,20.78,20.81,20.75,20.78,75400.0,13.3836,13.4029,13.3643,13.3836,75400.0
2005-04-19 10:10:00,20.78,20.83,20.78,20.81,46800.0,13.3836,13.4158,13.3836,13.4029,46800.0
2005-04-19 10:20:00,20.81,20.89,20.8,20.84,165200.0,13.4029,13.4545,13.3965,13.4223,165200.0
2005-04-19 10:30:00,20.86,20.92,20.85,20.9,54300.0,13.4351,13.4738,13.4287,13.4609,54300.0
2005-04-19 10:40:00,20.91,20.91,20.8,20.82,171300.0,13.4674,13.4674,13.3965,13.4094,171300.0
2005-04-19 10:50:00,20.82,20.82,20.8,20.81,60200.0,13.4094,13.4094,13.3965,13.4029,60200.0
2005-04-19 11:00:00,20.81,20.82,20.79,20.81,79000.0,13.4029,13.4094,13.3901,13.4029,79000.0
2005-04-19 11:10:00,20.81,20.81,20.76,20.79,32800.0,13.4029,13.4029,13.3707,13.3901,32800.0
2005-04-19 11:20:00,20.78,20.85,20.77,20.83,81000.0,13.3836,13.4287,13.3772,13.4158,81000.0
2005-04-19 11:30:00,20.83,20.86,20.81,20.86,39300.0,13.4158,13.4351,13.4029,13.4351,39300.0
2005-04-19 11:40:00,20.86,20.9,20.82,20.87,25000.0,13.4351,13.4609,13.4094,13.4416,25000.0
2005-04-19 11:50:00,20.87,20.87,20.82,20.82,35400.0,13.4416,13.4416,13.4094,13.4094,35400.0
2005-04-19 12:00:00,20.82,20.83,20.77,20.78,42800.0,13.4094,13.4158,13.3772,13.3836,42800.0
2005-04-19 12:10:00,20.78,20.79,20.76,20.79,20400.0,13.3836,13.3901,13.3707,13.3901,20400.0
2005-04-19 12:20:00,20.77,20.8,20.76,20.8,29400.0,13.3772,13.3965,13.3707,13.3965,29400.0
2005-04-19 12:30:00,20.8,20.81,20.78,20.8,21500.0,13.3965,13.4029,13.3836,13.3965,21500.0
2005-04-19 12:40:00,20.79,20.81,20.79,20.8,14300.0,13.3901,13.4029,13.3901,13.3965,14300.0
2005-04-19 12:50:00,20.8,20.82,20.78,20.8,35300.0,13.3965,13.4094,13.3836,13.3965,35300.0
2005-04-19 13:00:00,20.81,20.82,20.79,20.8,25700.0,13.4029,13.4094,13.3901,13.3965,25700.0
2005-04-19 13:10:00,20.8,20.81,20.79,20.8,33400.0,13.3965,13.4029,13.3901,13.3965,33400.0
2005-04-19 13:20:00,20.79,20.82,20.78,20.81,24700.0,13.3901,13.4094,13.3836,13.4029,24700.0
2005-04-19 13:30:00,20.82,20.82,20.79,20.81,17000.0,13.4094,13.4094,13.3901,13.4029,17000.0
2005-04-19 13:40:00,20.81,20.82,20.8,20.82,12900.0,13.4029,13.4094,13.3965,13.4094,12900.0
2005-04-19 13:50:00,20.8,20.82,20.8,20.82,27800.0,13.3965,13.4094,13.3965,13.4094,27800.0
2005-04-19 14:00:00,20.82,20.83,20.8,20.81,27700.0,13.4094,13.4158,13.3965,13.4029,27700.0
2005-04-19 14:10:00,20.8,20.8,20.77,20.78,17200.0,13.3965,13.3965,13.3772,13.3836,17200.0
2005-04-19 14:20:00,20.78,20.8,20.77,20.77,22400.0,13.3836,13.3965,13.3772,13.3772,22400.0
2005-04-19 14:30:00,20.77,20.81,20.77,20.8,35200.0,13.3772,13.4029,13.3772,13.3965,35200.0
2005-04-19 14:40:00,20.8,20.81,20.78,20.81,41000.0,13.3965,13.4029,13.3836,13.4029,41000.0
2005-04-19 14:50:00,20.8,20.84,20.8,20.82,17300.0,13.3965,13.4223,13.3965,13.4094,17300.0
2005-04-19 15:00:00,20.81,20.81,20.79,20.8,82900.0,13.4029,13.4029,13.3901,13.3965,82900.0
2005-04-19 15:10:00,20.8,20.82,20.78,20.79,73200.0,13.3965,13.4094,13.3836,13.3901,73200.0
2005-04-19 15:20:00,20.79,20.79,20.75,20.75,78300.0,13.3901,13.3901,13.3643,13.3643,78300.0
2005-04-19 15:30:00,20.75,20.78,20.73,20.73,204400.0,13.3643,13.3836,13.3514,13.3514,204400.0
2005-04-19 15:40:00,20.73,20.73,20.7,20.71,161100.0,13.3514,13.3514,13.3321,13.3385,161100.0
2005-04-19 15:50:00,20.72,20.8,20.7,20.79,282700.0,13.345,13.3965,13.3321,13.3901,282700.0
2005-04-20 09:30:00,20.84,20.95,20.82,20.86,63400.0,13.4223,13.4931,13.4094,13.4351,63400.0
2005-04-20 09:40:00,20.89,20.9,20.73,20.85,31800.0,13.4545,13.4609,13.3514,13.4287,31800.0
2005-04-20 09:50:00,20.88,20.91,20.75,20.76,40900.0,13.448,13.4674,13.3643,13.3707,40900.0
2005-04-20 10:00:00,20.78,20.82,20.75,20.82,23900.0,13.3836,13.4094,13.3643,13.4094,23900.0
2005-04-20 10:10:00,20.83,20.94,20.79,20.93,33800.0,13.4158,13.4867,13.3901,13.4802,33800.0
2005-04-20 10:20:00,20.93,20.99,20.89,20.95,36700.0,13.4802,13.5189,13.4545,13.4931,36700.0
2005-04-20 10:30:00,20.95,20.95,20.83,20.91,42000.0,13.4931,13.4931,13.4158,13.4674,42000.0
2005-04-20 10:40:00,20.92,20.93,20.83,20.84,275100.0,13.4738,13.4802,13.4158,13.4223,275100.0
2005-04-20 10:50:00,20.83,20.96,20.83,20.95,15100.0,13.4158,13.4996,13.4158,13.4931,15100.0
2005-04-20 11:00:00,20.96,21.0,20.93,20.98,42300.0,13.4996,13.5253,13.4802,13.5124,42300.0
2005-04-20 11:10:00,20.98,20.98,20.9,20.9,16900.0,13.5124,13.5124,13.4609,13.4609,16900.0
2005-04-20 11:20:00,20.9,20.9,20.79,20.83,37900.0,13.4609,13.4609,13.3901,13.4158,37900.0
2005-04-20 11:30:00,20.83,20.87,20.8,20.86,181900.0,13.4158,13.4416,13.3965,13.4351,181900.0
2005-04-20 11:40:00,20.86,20.86,20.8,20.81,9400.0,13.4351,13.4351,13.3965,13.4029,9400.0
2005-04-20 11:50:00,20.81,20.88,20.81,20.86,14500.0,13.4029,13.448,13.4029,13.4351,14500.0
2005-04-20 12:00:00,20.86,20.86,20.8,20.83,25800.0,13.4351,13.4351,13.3965,13.4158,25800.0
2005-04-20 12:10:00,20.82,20.83,20.81,20.82,91100.0,13.4094,13.4158,13.4029,13.4094,91100.0
2005-04-20 12:20:00,20.82,20.82,20.77,20.77,30500.0,13.4094,13.4094,13.3772,13.3772,30500.0
2005-04-20 12:30:00,20.78,20.8,20.73,20.73,28600.0,13.3836,13.3965,13.3514,13.3514,28600.0
2005-04-20 12:40:00,20.72,20.75,20.72,20.73,17800.0,13.345,13.3643,13.345,13.3514,17800.0
2005-04-20 12:50:00,20.73,20.73,20.61,20.61,26100.0,13.3514,13.3514,13.2741,13.2741,26100.0
2005-04-20 13:00:00,20.6,20.62,20.59,20.6,37200.0,13.2677,13.2806,13.2613,13.2677,37200.0
2005-04-20 13:10:00,20.59,20.62,20.57,20.61,18900.0,13.2613,13.2806,13.2484,13.2741,18900.0
2005-04-20 13:20:00,20.61,20.63,20.58,20.58,13300.0,13.2741,13.287,13.2548,13.2548,13300.0
2005-04-20 13:30:00,20.58,20.61,20.53,20.57,31700.0,13.2548,13.2741,13.2226,13.2484,31700.0
2005-04-20 13:40:00,20.55,20.6,20.54,20.59,14400.0,13.2355,13.2677,13.229,13.2613,14400.0
2005-04-20 13:50:00,20.6,20.62,20.57,20.6,13800.0,13.2677,13.2806,13.2484,13.2677,13800.0
2005-04-20 14:00:00,20.59,20.62,20.55,20.55,37600.0,13.2613,13.2806,13.2355,13.2355,37600.0
2005-04-20 14:10:00,20.56,20.6,20.55,20.6,30800.0,13.2419,13.2677,13.2355,13.2677,30800.0
2005-04-20 14:20:00,20.6,20.62,20.56,20.59,47200.0,13.2677,13.2806,13.2419,13.2613,47200.0
2005-04-20 14:30:00,20.58,20.63,20.56,20.62,43100.0,13.2548,13.287,13.2419,13.2806,43100.0
2005-04-20 14:40:00,20.61,20.63,20.59,20.63,29300.0,13.2741,13.287,13.2613,13.287,29300.0
2005-04-20 14:50:00,20.63,20.63,20.59,20.63,25100.0,13.287,13.287,13.2613,13.287,25100.0
2005-04-20 15:00:00,20.64,20.7,20.63,20.68,49000.0,13.2935,13.3321,13.287,13.3192,49000.0
2005-04-20 15:10:00,20.68,20.69,20.58,20.62,61100.0,13.3192,13.3257,13.2548,13.2806,61100.0
2005-04-20 15:20:00,20.61,20.62,20.57,20.59,65100.0,13.2741,13.2806,13.2484,13.2613,65100.0
2005-04-20 15:30:00,20.58,20.59,20.5,20.51,49300.0,13.2548,13.2613,13.2033,13.2097,49300.0
2005-04-20 15:40:00,20.5,20.53,20.46,20.49,116500.0,13.2033,13.2226,13.1775,13.1968,116500.0
2005-04-20 15:50:00,20.48,20.52,20.48,20.51,69400.0,13.1904,13.2162,13.1904,13.2097,69400.0
2005-04-21 09:30:00,20.68,20.8,20.68,20.7,56900.0,13.3192,13.3965,13.3192,13.3321,56900.0
2005-04-21 09:40:00,20.71,20.8,20.69,20.76,30900.0,13.3385,13.3965,13.3257,13.3707,30900.0
2005-04-21 09:50:00,20.76,20.87,20.74,20.87,36300.0,13.3707,13.4416,13.3579,13.4416,36300.0
2005-04-21 10:00:00,20.87,20.87,20.8,20.83,45500.0,13.4416,13.4416,13.3965,13.4158,45500.0
2005-04-21 10:10:00,20.82,20.86,20.77,20.8,56400.0,13.4094,13.4351,13.3772,13.3965,56400.0
2005-04-21 10:20:00,20.78,20.81,20.76,20.81,234300.0,13.3836,13.4029,13.3707,13.4029,234300.0
2005-04-21 10:30:00,20.81,20.86,20.81,20.82,34700.0,13.4029,13.4351,13.4029,13.4094,34700.0
2005-04-21 10:40:00,20.83,20.84,20.8,20.82,55900.0,13.4158,13.4223,13.3965,13.4094,55900.0
2005-04-21 10:50:00,20.82,20.86,20.8,20.81,37700.0,13.4094,13.4351,13.3965,13.4029,37700.0
2005-04-21 11:00:00,20.81,20.82,20.78,20.8,30300.0,13.4029,13.4094,13.3836,13.3965,30300.0
2005-04-21 11:10:00,20.79,20.8,20.74,20.76,19200.0,13.3901,13.3965,13.3579,13.3707,19200.0
2005-04-21 11:20:00,20.76,20.8,20.74,20.76,26200.0,13.3707,13.3965,13.3579,13.3707,26200.0
2005-04-21 11:30:00,20.76,20.82,20.76,20.81,26500.0,13.3707,13.4094,13.3707,13.4029,26500.0
2005-04-21 11:40:00,20.81,20.84,20.8,20.83,43100.0,13.4029,13.4223,13.3965,13.4158,43100.0
2005-04-21 11:50:00,20.83,20.85,20.82,20.84,53200.0,13.4158,13.4287,13.4094,13.4223,53200.0
2005-04-21 12:00:00,20.84,20.94,20.84,20.89,59100.0,13.4223,13.4867,13.4223,13.4545,59100.0
2005-04-21 12:10:00,20.89,20.94,20.86,20.86,41700.0,13.4545,13.4867,13.4351,13.4351,41700.0
2005-04-21 12:20:00,20.88,20.97,20.88,20.96,21900.0,13.448,13.506,13.448,13.4996,21900.0
2005-04-21 12:30:00,20.95,20.98,20.95,20.95,17200.0,13.4931,13.5124,13.4931,13.4931,17200.0
2005-04-21 12:40:00,20.98,21.0,20.97,21.0,17900.0,13.5124,13.5253,13.506,13.5253,17900.0
2005-04-21 12:50:00,21.01,21.01,20.95,20.97,25000.0,13.5318,13.5318,13.4931,13.506,25000.0
2005-04-21 13:00:00,20.96,21.0,20.96,20.99,59400.0,13.4996,13.5253,13.4996,13.5189,59400.0
2005-04-21 13:10:00,21.0,21.06,21.0,21.05,23900.0,13.5253,13.564,13.5253,13.5575,23900.0
2005-04-21 13:20:00,21.04,21.04,21.02,21.03,10300.0,13.5511,13.5511,13.5382,13.5446,10300.0
2005-04-21 13:30:00,21.03,21.07,21.01,21.07,32400.0,13.5446,13.5704,13.5318,13.5704,32400.0
2005-04-21 13:40:00,21.08,21.14,21.08,21.14,25000.0,13.5768,13.6155,13.5768,13.6155,25000.0
2005-04-21 13:50:00,21.15,21.15,21.12,21.13,34700.0,13.6219,13.6219,13.6026,13.609,34700.0
2005-04-21 14:00:00,21.14,21.19,21.12,21.19,22500.0,13.6155,13.6477,13.6026,13.6477,22500.0
2005-04-21 14:10:00,21.2,21.24,21.16,21.22,31300.0,13.6541,13.6799,13.6284,13.667,31300.0
2005-04-21 14:20:00,21.22,21.24,21.18,21.23,48100.0,13.667,13.6799,13.6413,13.6735,48100.0
2005-04-21 14:30:00,21.22,21.25,21.22,21.24,81500.0,13.667,13.6863,13.667,13.6799,81500.0
2005-04-21 14:40:00,21.23,21.25,21.22,21.25,56900.0,13.6735,13.6863,13.667,13.6863,56900.0
2005-04-21 14:50:00,21.24,21.25,21.21,21.21,63400.0,13.6799,13.6863,13.6606,13.6606,63400.0
2005-04-21 15:00:00,21.21,21.23,21.21,21.23,50900.0,13.6606,13.6735,13.6606,13.6735,50900.0
2005-04-21 15:10:00,21.23,21.27,21.23,21.26,57000.0,13.6735,13.6992,13.6735,13.6928,57000.0
2005-04-21 15:20:00,21.26,21.28,21.24,21.28,87800.0,13.6928,13.7057,13.6799,13.7057,87800.0
2005-04-21 15:30:00,21.28,21.36,21.27,21.35,132900.0,13.7057,13.7572,13.6992,13.7507,132900.0
2005-04-21 15:40:00,21.36,21.38,21.35,21.36,116300.0,13.7572,13.7701,13.7507,13.7572,116300.0
2005-04-21 15:50:00,21.35,21.36,21.31,21.31,130700.0,13.7507,13.7572,13.725,13.725,130700.0
2005-04-22 09:30:00,21.22,21.23,21.08,21.15,59200.0,13.667,13.6735,13.5768,13.6219,59200.0
2005-04-22 09:40:00,21.14,21.14,20.97,21.12,69500.0,13.6155,13.6155,13.506,13.6026,69500.0
2005-04-22 09:50:00,21.1,21.21,21.06,21.16,64000.0,13.5897,13.6606,13.564,13.6284,64000.0
2005-04-22 10:00:00,21.17,21.2,21.16,21.18,43600.0,13.6348,13.6541,13.6284,13.6413,43600.0
2005-04-22 10:10:00,21.17,21.25,21.13,21.24,51400.0,13.6348,13.6863,13.609,13.6799,51400.0
2005-04-22 10:20:00,21.24,21.27,21.2,21.25,64000.0,13.6799,13.6992,13.6541,13.6863,64000.0
2005-04-22 10:30:00,21.25,21.27,21.24,21.24,30600.0,13.6863,13.6992,13.6799,13.6799,30600.0
2005-04-22 10:40:00,21.25,21.28,21.22,21.25,64400.0,13.6863,13.7057,13.667,13.6863,64400.0
2005-04-22 10:50:00,21.25,21.26,21.21,21.24,78300.0,13.6863,13.6928,13.6606,13.6799,78300.0
2005-04-22 11:00:00,21.25,21.28,21.23,21.25,46600.0,13.6863,13.7057,13.6735,13.6863,46600.0
2005-04-22 11:10:00,21.25,21.31,21.25,21.3,23800.0,13.6863,13.725,13.6863,13.7185,23800.0
2005-04-22 11:20:00,21.3,21.3,21.27,21.28,17700.0,13.7185,13.7185,13.6992,13.7057,17700.0
2005-04-22 11:30:00,21.28,21.3,21.25,21.25,33000.0,13.7057,13.7185,13.6863,13.6863,33000.0
2005-04-22 11:40:00,21.24,21.26,21.24,21.25,24700.0,13.6799,13.6928,13.6799,13.6863,24700.0
2005-04-22 11:50:00,21.25,21.28,21.24,21.25,29100.0,13.6863,13.7057,13.6799,13.6863,29100.0
2005-04-22 12:00:00,21.25,21.25,21.21,21.21,37800.0,13.6863,13.6863,13.6606,13.6606,37800.0
2005-04-22 12:10:00,21.21,21.27,21.21,21.27,26800.0,13.6606,13.6992,13.6606,13.6992,26800.0
2005-04-22 12:20:00,21.28,21.28,21.25,21.25,21400.0,13.7057,13.7057,13.6863,13.6863,21400.0
2005-04-22 12:30:00,21.25,21.26,21.24,21.26,27900.0,13.6863,13.6928,13.6799,13.6928,27900.0
2005-04-22 12:40:00,21.27,21.33,21.27,21.28,20400.0,13.6992,13.7379,13.6992,13.7057,20400.0
2005-04-22 12:50:00,21.27,21.3,21.25,21.28,14400.0,13.6992,13.7185,13.6863,13.7057,14400.0
2005-04-22 13:00:00,21.29,21.3,21.24,21.24,27300.0,13.7121,13.7185,13.6799,13.6799,27300.0
2005-04-22 13:10:00,21.25,21.27,21.24,21.26,23900.0,13.6863,13.6992,13.6799,13.6928,23900.0
2005-04-22 13:20:00,21.26,21.26,21.24,21.25,26000.0,13.6928,13.6928,13.6799,13.6863,26000.0
2005-04-22 13:30:00,21.26,21.27,21.23,21.24,26900.0,13.6928,13.6992,13.6735,13.6799,26900.0
2005-04-22 13:40:00,21.24,21.24,21.22,21.23,24400.0,13.6799,13.6799,13.667,13.6735,24400.0
2005-04-22 13:50:00,21.22,21.27,21.22,21.27,16600.0,13.667,13.6992,13.667,13.6992,16600.0
2005-04-22 14:00:00,21.26,21.27,21.23,21.23,22200.0,13.6928,13.6992,13.6735,13.6735,22200.0
2005-04-22 14:10:00,21.23,21.24,21.19,21.19,64800.0,13.6735,13.6799,13.6477,13.6477,64800.0
2005-04-22 14:20:00,21.19,21.19,21.1,21.16,69300.0,13.6477,13.6477,13.5897,13.6284,69300.0
2005-04-22 14:30:00,21.15,21.17,21.11,21.11,47300.0,13.6219,13.6348,13.5962,13.5962,47300.0
2005-04-22 14:40:00,21.1,21.1,21.05,21.07,44600.0,13.5897,13.5897,13.5575,13.5704,44600.0
2005-04-22 14:50:00,21.06,21.09,21.06,21.07,41300.0,13.564,13.5833,13.564,13.5704,41300.0
2005-04-22 15:00:00,21.07,21.1,21.06,21.06,45200.0,13.5704,13.5897,13.564,13.564,45200.0
2005-04-22 15:10:00,21.06,21.06,20.99,20.99,67300.0,13.564,13.564,13.5189,13.5189,67300.0
2005-04-22 15:20:00,20.99,21.01,20.93,20.94,88500.0,13.5189,13.5318,13.4802,13.4867,88500.0
2005-04-22 15:30:00,20.93,21.07,20.91,21.02,81200.0,13.4802,13.5704,13.4674,13.5382,81200.0
2005-04-22 15:40:00,21.02,21.02,20.96,21.0,354000.0,13.5382,13.5382,13.4996,13.5253,354000.0
2005-04-22 15:50:00,21.01,21.16,21.0,21.09,118500.0,13.5318,13.6284,13.5253,13.5833,118500.0
2005-04-25 09:30:00,21.11,21.11,21.07,21.11,2000.0,13.5962,13.5962,13.5704,13.5962,2000.0
2005-04-25 09:40:00,21.09,21.11,21.03,21.1,19300.0,13.5833,13.5962,13.5446,13.5897,19300.0
2005-04-25 09:50:00,21.1,21.11,21.0,21.0,40300.0,13.5897,13.5962,13.5253,13.5253,40300.0
2005-04-25 10:00:00,21.0,21.16,20.99,21.16,248000.0,13.5253,13.6284,13.5189,13.6284,248000.0
2005-04-25 10:10:00,21.18,21.21,21.11,21.12,53500.0,13.6413,13.6606,13.5962,13.6026,53500.0
2005-04-25 10:20:00,21.12,21.25,21.11,21.19,42500.0,13.6026,13.6863,13.5962,13.6477,42500.0
2005-04-25 10:30:00,21.19,21.25,21.19,21.24,24100.0,13.6477,13.6863,13.6477,13.6799,24100.0
2005-04-25 10:40:00,21.24,21.27,21.17,21.2,31100.0,13.6799,13.6992,13.6348,13.6541,31100.0
2005-04-25 10:50:00,21.2,21.24,21.2,21.23,32500.0,13.6541,13.6799,13.6541,13.6735,32500.0
2005-04-25 11:00:00,21.24,21.26,21.22,21.25,26600.0,13.6799,13.6928,13.667,13.6863,26600.0
2005-04-25 11:10:00,21.26,21.32,21.26,21.32,48300.0,13.6928,13.7314,13.6928,13.7314,48300.0
2005-04-25 11:20:00,21.33,21.42,21.33,21.42,84900.0,13.7379,13.7958,13.7379,13.7958,84900.0
2005-04-25 11:30:00,21.42,21.48,21.42,21.43,81600.0,13.7958,13.8345,13.7958,13.8023,81600.0
2005-04-25 11:40:00,21.44,21.44,21.4,21.42,125700.0,13.8087,13.8087,13.7829,13.7958,125700.0
2005-04-25 11:50:00,21.42,21.46,21.42,21.44,55700.0,13.7958,13.8216,13.7958,13.8087,55700.0
2005-04-25 12:00:00,21.43,21.45,21.42,21.45,26600.0,13.8023,13.8151,13.7958,13.8151,26600.0
2005-04-25 12:10:00,21.44,21.45,21.42,21.42,18500.0,13.8087,13.8151,13.7958,13.7958,18500.0
2005-04-25 12:20:00,21.42,21.43,21.41,21.43,26000.0,13.7958,13.8023,13.7894,13.8023,26000.0
2005-04-25 12:30:00,21.42,21.43,21.41,21.42,10200.0,13.7958,13.8023,13.7894,13.7958,10200.0
2005-04-25 12:40:00,21.41,21.44,21.4,21.42,15300.0,13.7894,13.8087,13.7829,13.7958,15300.0
2005-04-25 12:50:00,21.43,21.43,21.42,21.43,25600.0,13.8023,13.8023,13.7958,13.8023,25600.0
2005-04-25 13:00:00,21.43,21.43,21.39,21.4,65600.0,13.8023,13.8023,13.7765,13.7829,65600.0
2005-04-25 13:10:00,21.4,21.43,21.39,21.41,63900.0,13.7829,13.8023,13.7765,13.7894,63900.0
2005-04-25 13:20:00,21.42,21.45,21.42,21.43,13900.0,13.7958,13.8151,13.7958,13.8023,13900.0
2005-04-25 13:30:00,21.45,21.5,21.44,21.48,71800.0,13.8151,13.8474,13.8087,13.8345,71800.0
2005-04-25 13:40:00,21.47,21.47,21.35,21.36,52200.0,13.828,13.828,13.7507,13.7572,52200.0
2005-04-25 13:50:00,21.35,21.35,21.3,21.3,60300.0,13.7507,13.7507,13.7185,13.7185,60300.0
2005-04-25 14:00:00,21.3,21.33,21.3,21.32,20400.0,13.7185,13.7379,13.7185,13.7314,20400.0
2005-04-25 14:10:00,21.31,21.36,21.31,21.36,31000.0,13.725,13.7572,13.725,13.7572,31000.0
2005-04-25 14:20:00,21.36,21.38,21.35,21.35,35700.0,13.7572,13.7701,13.7507,13.7507,35700.0
2005-04-25 14:30:00,21.35,21.39,21.35,21.38,17900.0,13.7507,13.7765,13.7507,13.7701,17900.0
2005-04-25 14:40:00,21.38,21.4,21.35,21.36,67500.0,13.7701,13.7829,13.7507,13.7572,67500.0
2005-04-25 14:50:00,21.35,21.39,21.33,21.36,72000.0,13.7507,13.7765,13.7379,13.7572,72000.0
2005-04-25 15:00:00,21.35,21.36,21.32,21.33,84600.0,13.7507,13.7572,13.7314,13.7379,84600.0
2005-04-25 15:10:00,21.34,21.34,21.3,21.31,37800.0,13.7443,13.7443,13.7185,13.725,37800.0
2005-04-25 15:20:00,21.3,21.34,21.3,21.32,63600.0,13.7185,13.7443,13.7185,13.7314,63600.0
2005-04-25 15:30:00,21.32,21.35,21.26,21.27,75100.0,13.7314,13.7507,13.6928,13.6992,75100.0
2005-04-25 15:40:00,21.27,21.3,21.23,21.27,120200.0,13.6992,13.7185,13.6735,13.6992,120200.0
2005-04-25 15:50:00,21.28,21.32,21.27,21.32,78100.0,13.7057,13.7314,13.6992,13.7314,78100.0
2005-04-26 09:30:00,21.28,21.36,21.2,21.33,57300.0,13.7057,13.7572,13.6541,13.7379,57300.0
2005-04-26 09:40:00,21.36,21.44,21.32,21.36,49200.0,13.7572,13.8087,13.7314,13.7572,49200.0
2005-04-26 09:50:00,21.37,21.45,21.36,21.36,44900.0,13.7636,13.8151,13.7572,13.7572,44900.0
2005-04-26 10:00:00,21.36,21.48,21.34,21.34,59700.0,13.7572,13.8345,13.7443,13.7443,59700.0
2005-04-26 10:10:00,21.35,21.41,21.35,21.4,53900.0,13.7507,13.7894,13.7507,13.7829,53900.0
2005-04-26 10:20:00,21.41,21.43,21.38,21.4,61400.0,13.7894,13.8023,13.7701,13.7829,61400.0
2005-04-26 10:30:00,21.42,21.5,21.41,21.5,32900.0,13.7958,13.8474,13.7894,13.8474,32900.0
2005-04-26 10:40:00,21.5,21.61,21.49,21.6,62100.0,13.8474,13.9182,13.8409,13.9118,62100.0
2005-04-26 10:50:00,21.6,21.68,21.58,21.67,46000.0,13.9118,13.9633,13.8989,13.9568,46000.0
2005-04-26 11:00:00,21.65,21.68,21.5,21.54,49200.0,13.944,13.9633,13.8474,13.8731,49200.0
2005-04-26 11:10:00,21.55,21.57,21.52,21.53,25800.0,13.8796,13.8924,13.8602,13.8667,25800.0
2005-04-26 11:20:00,21.52,21.53,21.42,21.5,27900.0,13.8602,13.8667,13.7958,13.8474,27900.0
2005-04-26 11:30:00,21.49,21.5,21.44,21.47,21300.0,13.8409,13.8474,13.8087,13.828,21300.0
2005-04-26 11:40:00,21.48,21.52,21.47,21.51,17700.0,13.8345,13.8602,13.828,13.8538,17700.0
2005-04-26 11:50:00,21.51,21.51,21.48,21.5,15600.0,13.8538,13.8538,13.8345,13.8474,15600.0
2005-04-26 12:00:00,21.5,21.53,21.49,21.49,22400.0,13.8474,13.8667,13.8409,13.8409,22400.0
2005-04-26 12:10:00,21.5,21.52,21.49,21.49,21900.0,13.8474,13.8602,13.8409,13.8409,21900.0
2005-04-26 12:20:00,21.49,21.53,21.49,21.49,14700.0,13.8409,13.8667,13.8409,13.8409,14700.0
2005-04-26 12:30:00,21.5,21.53,21.49,21.5,21800.0,13.8474,13.8667,13.8409,13.8474,21800.0
2005-04-26 12:40:00,21.5,21.5,21.46,21.46,42300.0,13.8474,13.8474,13.8216,13.8216,42300.0
2005-04-26 12:50:00,21.47,21.5,21.46,21.5,21600.0,13.828,13.8474,13.8216,13.8474,21600.0
2005-04-26 13:00:00,21.48,21.49,21.45,21.47,23200.0,13.8345,13.8409,13.8151,13.828,23200.0
2005-04-26 13:10:00,21.46,21.48,21.46,21.47,15900.0,13.8216,13.8345,13.8216,13.828,15900.0
2005-04-26 13:20:00,21.47,21.48,21.36,21.36,31000.0,13.828,13.8345,13.7572,13.7572,31000.0
2005-04-26 13:30:00,21.37,21.43,21.35,21.41,25800.0,13.7636,13.8023,13.7507,13.7894,25800.0
2005-04-26 13:40:00,21.4,21.46,21.4,21.46,17700.0,13.7829,13.8216,13.7829,13.8216,17700.0
2005-04-26 13:50:00,21.46,21.47,21.42,21.44,13500.0,13.8216,13.828,13.7958,13.8087,13500.0
2005-04-26 14:00:00,21.44,21.47,21.43,21.44,50400.0,13.8087,13.828,13.8023,13.8087,50400.0
2005-04-26 14:10:00,21.44,21.45,21.4,21.42,62600.0,13.8087,13.8151,13.7829,13.7958,62600.0
2005-04-26 14:20:00,21.42,21.42,21.36,21.42,32600.0,13.7958,13.7958,13.7572,13.7958,32600.0
2005-04-26 14:30:00,21.42,21.44,21.38,21.4,29500.0,13.7958,13.8087,13.7701,13.7829,29500.0
2005-04-26 14:40:00,21.4,21.44,21.39,21.41,57600.0,13.7829,13.8087,13.7765,13.7894,57600.0
2005-04-26 14:50:00,21.42,21.42,21.38,21.38,36700.0,13.7958,13.7958,13.7701,13.7701,36700.0
2005-04-26 15:00:00,21.38,21.43,21.38,21.42,34300.0,13.7701,13.8023,13.7701,13.7958,34300.0
2005-04-26 15:10:00,21.41,21.43,21.4,21.42,46700.0,13.7894,13.8023,13.7829,13.7958,46700.0
2005-04-26 15:20:00,21.42,21.46,21.41,21.43,64700.0,13.7958,13.8216,13.7894,13.8023,64700.0
2005-04-26 15:30:00,21.43,21.43,21.41,21.42,45400.0,13.8023,13.8023,13.7894,13.7958,45400.0
2005-04-26 15:40:00,21.41,21.41,21.35,21.36,75900.0,13.7894,13.7894,13.7507,13.7572,75900.0
2005-04-26 15:50:00,21.35,21.39,21.26,21.36,323900.0,13.7507,13.7765,13.6928,13.7572,323900.0
2005-04-27 09:30:00,21.28,21.28,21.0,21.06,64200.0,13.7057,13.7057,13.5253,13.564,64200.0
2005-04-27 09:40:00,21.05,21.07,20.95,21.06,35200.0,13.5575,13.5704,13.4931,13.564,35200.0
2005-04-27 09:50:00,21.06,21.13,21.01,21.04,99100.0,13.564,13.609,13.5318,13.5511,99100.0
2005-04-27 10:00:00,21.05,21.06,21.03,21.03,36300.0,13.5575,13.564,13.5446,13.5446,36300.0
2005-04-27 10:10:00,21.03,21.12,21.03,21.11,61100.0,13.5446,13.6026,13.5446,13.5962,61100.0
2005-04-27 10:20:00,21.11,21.15,21.1,21.12,28700.0,13.5962,13.6219,13.5897,13.6026,28700.0
2005-04-27 10:30:00,21.12,21.33,21.12,21.17,43800.0,13.6026,13.7379,13.6026,13.6348,43800.0
2005-04-27 10:40:00,21.18,21.19,21.16,21.18,20300.0,13.6413,13.6477,13.6284,13.6413,20300.0
2005-04-27 10:50:00,21.18,21.2,21.16,21.17,32800.0,13.6413,13.6541,13.6284,13.6348,32800.0
2005-04-27 11:00:00,21.18,21.2,21.15,21.15,79600.0,13.6413,13.6541,13.6219,13.6219,79600.0
2005-04-27 11:10:00,21.16,21.17,21.14,21.17,24800.0,13.6284,13.6348,13.6155,13.6348,24800.0
2005-04-27 11:20:00,21.17,21.26,21.14,21.25,35900.0,13.6348,13.6928,13.6155,13.6863,35900.0
2005-04-27 11:30:00,21.25,21.3,21.23,21.23,40600.0,13.6863,13.7185,13.6735,13.6735,40600.0
2005-04-27 11:40:00,21.23,21.24,21.21,21.24,41400.0,13.6735,13.6799,13.6606,13.6799,41400.0
2005-04-27 11:50:00,21.23,21.28,21.23,21.27,23700.0,13.6735,13.7057,13.6735,13.6992,23700.0
2005-04-27 12:00:00,21.3,21.37,21.29,21.33,18900.0,13.7185,13.7636,13.7121,13.7379,18900.0
2005-04-27 12:10:00,21.34,21.34,21.3,21.3,17900.0,13.7443,13.7443,13.7185,13.7185,17900.0
2005-04-27 12:20:00,21.3,21.31,21.3,21.31,11200.0,13.7185,13.725,13.7185,13.725,11200.0
2005-04-27 12:30:00,21.3,21.31,21.28,21.31,17600.0,13.7185,13.725,13.7057,13.725,17600.0
2005-04-27 12:40:00,21.31,21.32,21.3,21.31,14200.0,13.725,13.7314,13.7185,13.725,14200.0
2005-04-27 12:50:00,21.3,21.34,21.29,21.32,12800.0,13.7185,13.7443,13.7121,13.7314,12800.0
2005-04-27 13:00:00,21.32,21.4,21.31,21.4,25800.0,13.7314,13.7829,13.725,13.7829,25800.0
2005-04-27 13:10:00,21.4,21.45,21.37,21.39,48800.0,13.7829,13.8151,13.7636,13.7765,48800.0
2005-04-27 13:20:00,21.4,21.4,21.36,21.37,19900.0,13.7829,13.7829,13.7572,13.7636,19900.0
2005-04-27 13:30:00,21.36,21.41,21.35,21.38,17800.0,13.7572,13.7894,13.7507,13.7701,17800.0
2005-04-27 13:40:00,21.38,21.38,21.34,21.36,12800.0,13.7701,13.7701,13.7443,13.7572,12800.0
2005-04-27 13:50:00,21.35,21.39,21.35,21.38,4600.0,13.7507,13.7765,13.7507,13.7701,4600.0
2005-04-27 14:00:00,21.38,21.4,21.36,21.36,16600.0,13.7701,13.7829,13.7572,13.7572,16600.0
2005-04-27 14:10:00,21.36,21.36,21.32,21.34,17100.0,13.7572,13.7572,13.7314,13.7443,17100.0
2005-04-27 14:20:00,21.34,21.39,21.33,21.38,15500.0,13.7443,13.7765,13.7379,13.7701,15500.0
2005-04-27 14:30:00,21.37,21.39,21.35,21.35,18400.0,13.7636,13.7765,13.7507,13.7507,18400.0
2005-04-27 14:40:00,21.35,21.35,21.3,21.31,19500.0,13.7507,13.7507,13.7185,13.725,19500.0
2005-04-27 14:50:00,21.31,21.38,21.31,21.36,25200.0,13.725,13.7701,13.725,13.7572,25200.0
2005-04-27 15:00:00,21.36,21.39,21.34,21.34,29700.0,13.7572,13.7765,13.7443,13.7443,29700.0
2005-04-27 15:10:00,21.33,21.35,21.33,21.33,45900.0,13.7379,13.7507,13.7379,13.7379,45900.0
2005-04-27 15:20:00,21.33,21.34,21.22,21.22,138200.0,13.7379,13.7443,13.667,13.667,138200.0
2005-04-27 15:30:00,21.22,21.27,21.22,21.26,124800.0,13.667,13.6992,13.667,13.6928,124800.0
2005-04-27 15:40:00,21.26,21.29,21.24,21.27,124700.0,13.6928,13.7121,13.6799,13.6992,124700.0
2005-04-27 15:50:00,21.28,21.29,21.21,21.26,207900.0,13.7057,13.7121,13.6606,13.6928,207900.0
2005-04-28 09:30:00,21.1,21.18,21.0,21.09,65600.0,13.5897,13.6413,13.5253,13.5833,65600.0
2005-04-28 09:40:00,21.1,21.18,21.01,21.01,38400.0,13.5897,13.6413,13.5318,13.5318,38400.0
2005-04-28 09:50:00,21.02,21.07,20.9,20.95,73400.0,13.5382,13.5704,13.4609,13.4931,73400.0
2005-04-28 10:00:00,20.97,21.0,20.96,21.0,57100.0,13.506,13.5253,13.4996,13.5253,57100.0
2005-04-28 10:10:00,20.99,21.05,20.98,20.99,54800.0,13.5189,13.5575,13.5124,13.5189,54800.0
2005-04-28 10:20:00,20.99,21.03,20.97,20.98,32500.0,13.5189,13.5446,13.506,13.5124,32500.0
2005-04-28 10:30:00,20.97,21.05,20.97,21.0,40800.0,13.506,13.5575,13.506,13.5253,40800.0
2005-04-28 10:40:00,21.0,21.0,20.95,20.96,46900.0,13.5253,13.5253,13.4931,13.4996,46900.0
2005-04-28 10:50:00,20.97,20.99,20.94,20.98,39600.0,13.506,13.5189,13.4867,13.5124,39600.0
2005-04-28 11:00:00,20.96,21.02,20.95,21.0,40800.0,13.4996,13.5382,13.4931,13.5253,40800.0
2005-04-28 11:10:00,21.0,21.0,20.99,21.0,46000.0,13.5253,13.5253,13.5189,13.5253,46000.0
2005-04-28 11:20:00,21.0,21.0,20.94,20.94,19700.0,13.5253,13.5253,13.4867,13.4867,19700.0
2005-04-28 11:30:00,20.93,20.98,20.93,20.95,25500.0,13.4802,13.5124,13.4802,13.4931,25500.0
2005-04-28 11:40:00,20.94,20.97,20.94,20.97,28800.0,13.4867,13.506,13.4867,13.506,28800.0
2005-04-28 11:50:00,20.95,20.96,20.94,20.94,28200.0,13.4931,13.4996,13.4867,13.4867,28200.0
2005-04-28 12:00:00,20.94,20.96,20.93,20.94,22100.0,13.4867,13.4996,13.4802,13.4867,22100.0
2005-04-28 12:10:00,20.93,20.95,20.92,20.94,31300.0,13.4802,13.4931,13.4738,13.4867,31300.0
2005-04-28 12:20:00,20.93,20.95,20.93,20.95,27000.0,13.4802,13.4931,13.4802,13.4931,27000.0
2005-04-28 12:30:00,20.94,20.97,20.94,20.95,17300.0,13.4867,13.506,13.4867,13.4931,17300.0
2005-04-28 12:40:00,20.96,20.97,20.95,20.95,10700.0,13.4996,13.506,13.4931,13.4931,10700.0
2005-04-28 12:50:00,20.96,20.96,20.95,20.96,12800.0,13.4996,13.4996,13.4931,13.4996,12800.0
2005-04-28 13:00:00,20.96,20.97,20.95,20.96,23400.0,13.4996,13.506,13.4931,13.4996,23400.0
2005-04-28 13:10:00,20.96,20.97,20.95,20.95,14100.0,13.4996,13.506,13.4931,13.4931,14100.0
2005-04-28 13:20:00,20.96,20.96,20.95,20.96,10400.0,13.4996,13.4996,13.4931,13.4996,10400.0
2005-04-28 13:30:00,20.95,20.96,20.92,20.93,22600.0,13.4931,13.4996,13.4738,13.4802,22600.0
2005-04-28 13:40:00,20.94,20.94,20.9,20.91,25800.0,13.4867,13.4867,13.4609,13.4674,25800.0
2005-04-28 13:50:00,20.91,20.97,20.91,20.93,91300.0,13.4674,13.506,13.4674,13.4802,91300.0
2005-04-28 14:00:00,20.93,20.96,20.89,20.89,45200.0,13.4802,13.4996,13.4545,13.4545,45200.0
2005-04-28 14:10:00,20.9,20.91,20.86,20.86,42200.0,13.4609,13.4674,13.4351,13.4351,42200.0
2005-04-28 14:20:00,20.85,20.87,20.76,20.77,63500.0,13.4287,13.4416,13.3707,13.3772,63500.0
2005-04-28 14:30:00,20.77,20.8,20.76,20.77,100000.0,13.3772,13.3965,13.3707,13.3772,100000.0
2005-04-28 14:40:00,20.78,20.78,20.71,20.73,52500.0,13.3836,13.3836,13.3385,13.3514,52500.0
2005-04-28 14:50:00,20.73,20.75,20.71,20.72,90800.0,13.3514,13.3643,13.3385,13.345,90800.0
2005-04-28 15:00:00,20.72,20.76,20.71,20.75,45400.0,13.345,13.3707,13.3385,13.3643,45400.0
2005-04-28 15:10:00,20.76,20.77,20.73,20.73,37900.0,13.3707,13.3772,13.3514,13.3514,37900.0
2005-04-28 15:20:00,20.73,20.77,20.73,20.74,34600.0,13.3514,13.3772,13.3514,13.3579,34600.0
2005-04-28 15:30:00,20.74,20.74,20.7,20.72,77800.0,13.3579,13.3579,13.3321,13.345,77800.0
2005-04-28 15:40:00,20.72,20.74,20.68,20.68,84300.0,13.345,13.3579,13.3192,13.3192,84300.0
2005-04-28 15:50:00,20.68,20.7,20.65,20.66,187200.0,13.3192,13.3321,13.2999,13.3063,187200.0
2005-04-29 09:30:00,20.8,20.83,20.71,20.76,37300.0,13.3965,13.4158,13.3385,13.3707,37300.0
2005-04-29 09:40:00,20.74,20.78,20.7,20.75,57600.0,13.3579,13.3836,13.3321,13.3643,57600.0
2005-04-29 09:50:00,20.77,20.77,20.5,20.64,290200.0,13.3772,13.3772,13.2033,13.2935,290200.0
2005-04-29 10:00:00,20.65,20.7,20.53,20.53,64200.0,13.2999,13.3321,13.2226,13.2226,64200.0
2005-04-29 10:10:00,20.52,20.56,20.45,20.56,91300.0,13.2162,13.2419,13.1711,13.2419,91300.0
2005-04-29 10:20:00,20.55,20.56,20.49,20.53,60500.0,13.2355,13.2419,13.1968,13.2226,60500.0
2005-04-29 10:30:00,20.53,20.56,20.5,20.51,35700.0,13.2226,13.2419,13.2033,13.2097,35700.0
2005-04-29 10:40:00,20.5,20.51,20.45,20.45,52700.0,13.2033,13.2097,13.1711,13.1711,52700.0
2005-04-29 10:50:00,20.45,20.54,20.44,20.54,37100.0,13.1711,13.229,13.1646,13.229,37100.0
2005-04-29 11:00:00,20.54,20.61,20.5,20.6,37300.0,13.229,13.2741,13.2033,13.2677,37300.0
2005-04-29 11:10:00,20.59,20.6,20.55,20.55,247300.0,13.2613,13.2677,13.2355,13.2355,247300.0
2005-04-29 11:20:00,20.56,20.63,20.56,20.63,25800.0,13.2419,13.287,13.2419,13.287,25800.0
2005-04-29 11:30:00,20.62,20.65,20.56,20.64,22000.0,13.2806,13.2999,13.2419,13.2935,22000.0
2005-04-29 11:40:00,20.64,20.66,20.59,20.62,18800.0,13.2935,13.3063,13.2613,13.2806,18800.0
2005-04-29 11:50:00,20.63,20.64,20.57,20.57,17000.0,13.287,13.2935,13.2484,13.2484,17000.0
2005-04-29 12:00:00,20.56,20.61,20.56,20.57,10800.0,13.2419,13.2741,13.2419,13.2484,10800.0
2005-04-29 12:10:00,20.58,20.6,20.54,20.55,18600.0,13.2548,13.2677,13.229,13.2355,18600.0
2005-04-29 12:20:00,20.55,20.58,20.54,20.55,9100.0,13.2355,13.2548,13.229,13.2355,9100.0
2005-04-29 12:30:00,20.56,20.58,20.55,20.58,8400.0,13.2419,13.2548,13.2355,13.2548,8400.0
2005-04-29 12:40:00,20.58,20.6,20.54,20.55,18000.0,13.2548,13.2677,13.229,13.2355,18000.0
2005-04-29 12:50:00,20.56,20.59,20.53,20.57,15800.0,13.2419,13.2613,13.2226,13.2484,15800.0
2005-04-29 13:00:00,20.58,20.58,20.55,20.55,67200.0,13.2548,13.2548,13.2355,13.2355,67200.0
2005-04-29 13:10:00,20.56,20.61,20.55,20.6,106000.0,13.2419,13.2741,13.2355,13.2677,106000.0
2005-04-29 13:20:00,20.59,20.6,20.55,20.56,20500.0,13.2613,13.2677,13.2355,13.2419,20500.0
2005-04-29 13:30:00,20.56,20.59,20.54,20.54,32300.0,13.2419,13.2613,13.229,13.229,32300.0
2005-04-29 13:40:00,20.54,20.56,20.53,20.56,27300.0,13.229,13.2419,13.2226,13.2419,27300.0
2005-04-29 13:50:00,20.55,20.6,20.54,20.6,15500.0,13.2355,13.2677,13.229,13.2677,15500.0
2005-04-29 14:00:00,20.59,20.6,20.58,20.6,26800.0,13.2613,13.2677,13.2548,13.2677,26800.0
2005-04-29 14:10:00,20.6,20.61,20.59,20.6,133200.0,13.2677,13.2741,13.2613,13.2677,133200.0
2005-04-29 14:20:00,20.61,20.69,20.6,20.69,48100.0,13.2741,13.3257,13.2677,13.3257,48100.0
2005-04-29 14:30:00,20.7,20.83,20.7,20.82,59500.0,13.3321,13.4158,13.3321,13.4094,59500.0
2005-04-29 14:40:00,20.81,20.82,20.77,20.79,59700.0,13.4029,13.4094,13.3772,13.3901,59700.0
2005-04-29 14:50:00,20.8,20.85,20.77,20.77,82100.0,13.3965,13.4287,13.3772,13.3772,82100.0
2005-04-29 15:00:00,20.76,20.79,20.74,20.79,23400.0,13.3707,13.3901,13.3579,13.3901,23400.0
2005-04-29 15:10:00,20.78,20.81,20.76,20.77,36100.0,13.3836,13.4029,13.3707,13.3772,36100.0
2005-04-29 15:20:00,20.75,20.78,20.72,20.75,72100.0,13.3643,13.3836,13.345,13.3643,72100.0
2005-04-29 15:30:00,20.75,20.76,20.68,20.7,144300.0,13.3643,13.3707,13.3192,13.3321,144300.0
2005-04-29 15:40:00,20.68,20.77,20.68,20.73,107200.0,13.3192,13.3772,13.3192,13.3514,107200.0
2005-04-29 15:50:00,20.74,20.8,20.73,20.75,116600.0,13.3579,13.3965,13.3514,13.3643,116600.0
2005-05-02 09:30:00,20.75,20.93,20.72,20.85,54400.0,13.3643,13.4802,13.345,13.4287,54400.0
2005-05-02 09:40:00,20.85,20.97,20.83,20.97,36800.0,13.4287,13.506,13.4158,13.506,36800.0
2005-05-02 09:50:00,20.98,20.98,20.87,20.89,42500.0,13.5124,13.5124,13.4416,13.4545,42500.0
2005-05-02 10:00:00,20.88,20.95,20.85,20.94,39300.0,13.448,13.4931,13.4287,13.4867,39300.0
2005-05-02 10:10:00,20.95,21.03,20.92,20.93,46300.0,13.4931,13.5446,13.4738,13.4802,46300.0
2005-05-02 10:20:00,20.95,21.0,20.93,20.93,22000.0,13.4931,13.5253,13.4802,13.4802,22000.0
2005-05-02 10:30:00,20.92,20.93,20.9,20.9,34300.0,13.4738,13.4802,13.4609,13.4609,34300.0
2005-05-02 10:40:00,20.9,20.98,20.9,20.98,37900.0,13.4609,13.5124,13.4609,13.5124,37900.0
2005-05-02 10:50:00,20.97,20.99,20.95,20.97,26100.0,13.506,13.5189,13.4931,13.506,26100.0
2005-05-02 11:00:00,20.98,20.99,20.93,20.93,18900.0,13.5124,13.5189,13.4802,13.4802,18900.0
2005-05-02 11:10:00,20.94,20.97,20.92,20.92,23100.0,13.4867,13.506,13.4738,13.4738,23100.0
2005-05-02 11:20:00,20.92,20.96,20.91,20.94,20300.0,13.4738,13.4996,13.4674,13.4867,20300.0
2005-05-02 11:30:00,20.94,20.94,20.91,20.91,19500.0,13.4867,13.4867,13.4674,13.4674,19500.0
2005-05-02 11:40:00,20.91,20.94,20.9,20.91,20900.0,13.4674,13.4867,13.4609,13.4674,20900.0
2005-05-02 11:50:00,20.92,20.96,20.9,20.95,20100.0,13.4738,13.4996,13.4609,13.4931,20100.0
2005-05-02 12:00:00,20.96,20.96,20.93,20.95,28700.0,13.4996,13.4996,13.4802,13.4931,28700.0
2005-05-02 12:10:00,20.95,20.97,20.94,20.97,26300.0,13.4931,13.506,13.4867,13.506,26300.0
2005-05-02 12:20:00,20.97,20.98,20.96,20.96,17600.0,13.506,13.5124,13.4996,13.4996,17600.0
2005-05-02 12:30:00,20.97,20.97,20.93,20.95,11800.0,13.506,13.506,13.4802,13.4931,11800.0
2005-05-02 12:40:00,20.95,20.97,20.93,20.96,22600.0,13.4931,13.506,13.4802,13.4996,22600.0
2005-05-02 12:50:00,20.96,20.96,20.91,20.91,11400.0,13.4996,13.4996,13.4674,13.4674,11400.0
2005-05-02 13:00:00,20.91,20.95,20.9,20.92,16000.0,13.4674,13.4931,13.4609,13.4738,16000.0
2005-05-02 13:10:00,20.92,20.93,20.87,20.88,61500.0,13.4738,13.4802,13.4416,13.448,61500.0
2005-05-02 13:20:00,20.88,20.88,20.85,20.85,18100.0,13.448,13.448,13.4287,13.4287,18100.0
2005-05-02 13:30:00,20.85,20.88,20.84,20.88,30400.0,13.4287,13.448,13.4223,13.448,30400.0
2005-05-02 13:40:00,20.86,20.91,20.84,20.9,42600.0,13.4351,13.4674,13.4223,13.4609,42600.0
2005-05-02 13:50:00,20.9,20.93,20.89,20.91,18500.0,13.4609,13.4802,13.4545,13.4674,18500.0
2005-05-02 14:00:00,20.9,20.9,20.84,20.86,87300.0,13.4609,13.4609,13.4223,13.4351,87300.0
2005-05-02 14:10:00,20.86,20.88,20.83,20.84,23600.0,13.4351,13.448,13.4158,13.4223,23600.0
2005-05-02 14:20:00,20.85,20.85,20.81,20.84,32100.0,13.4287,13.4287,13.4029,13.4223,32100.0
2005-05-02 14:30:00,20.84,20.89,20.82,20.87,24000.0,13.4223,13.4545,13.4094,13.4416,24000.0
2005-05-02 14:40:00,20.89,20.94,20.87,20.92,69700.0,13.4545,13.4867,13.4416,13.4738,69700.0
2005-05-02 14:50:00,20.91,20.92,20.9,20.91,15400.0,13.4674,13.4738,13.4609,13.4674,15400.0
2005-05-02 15:00:00,20.9,20.94,20.89,20.94,30700.0,13.4609,13.4867,13.4545,13.4867,30700.0
2005-05-02 15:10:00,20.94,20.95,20.9,20.93,89600.0,13.4867,13.4931,13.4609,13.4802,89600.0
2005-05-02 15:20:00,20.94,20.98,20.93,20.97,51400.0,13.4867,13.5124,13.4802,13.506,51400.0
2005-05-02 15:30:00,20.97,20.98,20.93,20.95,72500.0,13.506,13.5124,13.4802,13.4931,72500.0
2005-05-02 15:40:00,20.94,21.0,20.94,21.0,52100.0,13.4867,13.5253,13.4867,13.5253,52100.0
2005-05-02 15:50:00,21.0,21.01,20.96,20.98,129600.0,13.5253,13.5318,13.4996,13.5124,129600.0
2005-05-03 09:30:00,20.9,21.2,20.89,21.2,68000.0,13.4609,13.6541,13.4545,13.6541,68000.0
2005-05-03 09:40:00,21.2,21.22,21.05,21.15,43600.0,13.6541,13.667,13.5575,13.6219,43600.0
2005-05-03 09:50:00,21.15,21.2,21.09,21.17,48000.0,13.6219,13.6541,13.5833,13.6348,48000.0
2005-05-03 10:00:00,21.17,21.21,21.16,21.18,26900.0,13.6348,13.6606,13.6284,13.6413,26900.0
2005-05-03 10:10:00,21.18,21.21,21.17,21.2,21400.0,13.6413,13.6606,13.6348,13.6541,21400.0
2005-05-03 10:20:00,21.2,21.2,21.1,21.12,31600.0,13.6541,13.6541,13.5897,13.6026,31600.0
2005-05-03 10:30:00,21.12,21.13,21.1,21.12,22900.0,13.6026,13.609,13.5897,13.6026,22900.0
2005-05-03 10:40:00,21.12,21.15,21.1,21.12,24100.0,13.6026,13.6219,13.5897,13.6026,24100.0
2005-05-03 10:50:00,21.11,21.12,21.08,21.08,19800.0,13.5962,13.6026,13.5768,13.5768,19800.0
2005-05-03 11:00:00,21.08,21.09,21.05,21.05,17000.0,13.5768,13.5833,13.5575,13.5575,17000.0
2005-05-03 11:10:00,21.05,21.07,21.02,21.02,32200.0,13.5575,13.5704,13.5382,13.5382,32200.0
2005-05-03 11:20:00,21.02,21.05,21.0,21.04,19000.0,13.5382,13.5575,13.5253,13.5511,19000.0
2005-05-03 11:30:00,21.03,21.06,21.03,21.06,12300.0,13.5446,13.564,13.5446,13.564,12300.0
2005-05-03 11:40:00,21.04,21.07,21.02,21.03,22700.0,13.5511,13.5704,13.5382,13.5446,22700.0
2005-05-03 11:50:00,21.02,21.02,20.98,21.0,47600.0,13.5382,13.5382,13.5124,13.5253,47600.0
2005-05-03 12:00:00,20.99,21.0,20.97,20.99,16100.0,13.5189,13.5253,13.506,13.5189,16100.0
2005-05-03 12:10:00,21.0,21.01,20.99,21.01,17400.0,13.5253,13.5318,13.5189,13.5318,17400.0
2005-05-03 12:20:00,21.0,21.02,21.0,21.02,5600.0,13.5253,13.5382,13.5253,13.5382,5600.0
2005-05-03 12:30:00,21.01,21.04,21.01,21.03,10400.0,13.5318,13.5511,13.5318,13.5446,10400.0
2005-05-03 12:40:00,21.04,21.07,21.03,21.05,19100.0,13.5511,13.5704,13.5446,13.5575,19100.0
2005-05-03 12:50:00,21.05,21.07,21.05,21.05,15000.0,13.5575,13.5704,13.5575,13.5575,15000.0
2005-05-03 13:00:00,21.06,21.06,21.05,21.05,29800.0,13.564,13.564,13.5575,13.5575,29800.0
2005-05-03 13:10:00,21.05,21.07,21.04,21.06,18600.0,13.5575,13.5704,13.5511,13.564,18600.0
2005-05-03 13:20:00,21.05,21.08,21.05,21.07,9400.0,13.5575,13.5768,13.5575,13.5704,9400.0
2005-05-03 13:30:00,21.07,21.07,21.05,21.07,24700.0,13.5704,13.5704,13.5575,13.5704,24700.0
2005-05-03 13:40:00,21.06,21.07,21.05,21.05,27300.0,13.564,13.5704,13.5575,13.5575,27300.0
2005-05-03 13:50:00,21.05,21.09,21.05,21.09,42800.0,13.5575,13.5833,13.5575,13.5833,42800.0
2005-05-03 14:00:00,21.08,21.09,21.06,21.09,8200.0,13.5768,13.5833,13.564,13.5833,8200.0
2005-05-03 14:10:00,21.08,21.14,21.04,21.04,29800.0,13.5768,13.6155,13.5511,13.5511,29800.0
2005-05-03 14:20:00,21.04,21.14,21.02,21.1,108900.0,13.5511,13.6155,13.5382,13.5897,108900.0
2005-05-03 14:30:00,21.1,21.31,21.1,21.26,75900.0,13.5897,13.725,13.5897,13.6928,75900.0
2005-05-03 14:40:00,21.26,21.26,21.18,21.21,83100.0,13.6928,13.6928,13.6413,13.6606,83100.0
2005-05-03 14:50:00,21.22,21.22,21.16,21.19,37200.0,13.667,13.667,13.6284,13.6477,37200.0
2005-05-03 15:00:00,21.19,21.2,21.05,21.1,101000.0,13.6477,13.6541,13.5575,13.5897,101000.0
2005-05-03 15:10:00,21.08,21.11,21.06,21.11,39000.0,13.5768,13.5962,13.564,13.5962,39000.0
2005-05-03 15:20:00,21.09,21.16,21.07,21.16,54300.0,13.5833,13.6284,13.5704,13.6284,54300.0
2005-05-03 15:30:00,21.16,21.16,21.09,21.13,60500.0,13.6284,13.6284,13.5833,13.609,60500.0
2005-05-03 15:40:00,21.14,21.2,21.13,21.16,106700.0,13.6155,13.6541,13.609,13.6284,106700.0
2005-05-03 15:50:00,21.16,21.22,21.13,21.22,139600.0,13.6284,13.667,13.609,13.667,139600.0
2005-05-04 09:30:00,21.2,21.26,21.19,21.22,57700.0,13.6541,13.6928,13.6477,13.667,57700.0
2005-05-04 09:40:00,21.23,21.25,21.13,21.14,29700.0,13.6735,13.6863,13.609,13.6155,29700.0
2005-05-04 09:50:00,21.15,21.22,21.12,21.19,63600.0,13.6219,13.667,13.6026,13.6477,63600.0
2005-05-04 10:00:00,21.18,21.3,21.15,21.28,95900.0,13.6413,13.7185,13.6219,13.7057,95900.0
2005-05-04 10:10:00,21.28,21.3,21.22,21.25,93800.0,13.7057,13.7185,13.667,13.6863,93800.0
2005-05-04 10:20:00,21.23,21.26,21.19,21.21,23500.0,13.6735,13.6928,13.6477,13.6606,23500.0
2005-05-04 10:30:00,21.21,21.31,21.21,21.24,88400.0,13.6606,13.725,13.6606,13.6799,88400.0
2005-05-04 10:40:00,21.25,21.25,21.22,21.25,19000.0,13.6863,13.6863,13.667,13.6863,19000.0
2005-05-04 10:50:00,21.25,21.27,21.23,21.27,34200.0,13.6863,13.6992,13.6735,13.6992,34200.0
2005-05-04 11:00:00,21.26,21.3,21.25,21.3,58800.0,13.6928,13.7185,13.6863,13.7185,58800.0
2005-05-04 11:10:00,21.31,21.31,21.27,21.3,34200.0,13.725,13.725,13.6992,13.7185,34200.0
2005-05-04 11:20:00,21.3,21.32,21.28,21.32,34200.0,13.7185,13.7314,13.7057,13.7314,34200.0
2005-05-04 11:30:00,21.32,21.4,21.31,21.39,42400.0,13.7314,13.7829,13.725,13.7765,42400.0
2005-05-04 11:40:00,21.41,21.42,21.37,21.37,43900.0,13.7894,13.7958,13.7636,13.7636,43900.0
2005-05-04 11:50:00,21.38,21.38,21.36,21.38,23900.0,13.7701,13.7701,13.7572,13.7701,23900.0
2005-05-04 12:00:00,21.38,21.38,21.22,21.24,60800.0,13.7701,13.7701,13.667,13.6799,60800.0
2005-05-04 12:10:00,21.24,21.28,21.24,21.27,33400.0,13.6799,13.7057,13.6799,13.6992,33400.0
2005-05-04 12:20:00,21.27,21.29,21.24,21.28,24800.0,13.6992,13.7121,13.6799,13.7057,24800.0
2005-05-04 12:30:00,21.28,21.29,21.27,21.28,19100.0,13.7057,13.7121,13.6992,13.7057,19100.0
2005-05-04 12:40:00,21.28,21.31,21.27,21.28,19000.0,13.7057,13.725,13.6992,13.7057,19000.0
2005-05-04 12:50:00,21.25,21.26,21.25,21.25,114700.0,13.6863,13.6928,13.6863,13.6863,114700.0
2005-05-04 13:00:00,21.26,21.26,21.25,21.26,47600.0,13.6928,13.6928,13.6863,13.6928,47600.0
2005-05-04 13:10:00,21.25,21.26,21.24,21.24,35700.0,13.6863,13.6928,13.6799,13.6799,35700.0
2005-05-04 13:20:00,21.25,21.25,21.23,21.25,28200.0,13.6863,13.6863,13.6735,13.6863,28200.0
2005-05-04 13:30:00,21.25,21.25,21.23,21.25,34600.0,13.6863,13.6863,13.6735,13.6863,34600.0
2005-05-04 13:40:00,21.25,21.25,21.24,21.25,73600.0,13.6863,13.6863,13.6799,13.6863,73600.0
2005-05-04 13:50:00,21.25,21.31,21.25,21.3,169500.0,13.6863,13.725,13.6863,13.7185,169500.0
2005-05-04 14:00:00,21.3,21.3,21.27,21.28,38300.0,13.7185,13.7185,13.6992,13.7057,38300.0
2005-05-04 14:10:00,21.28,21.3,21.25,21.3,282500.0,13.7057,13.7185,13.6863,13.7185,282500.0
2005-05-04 14:20:00,21.3,21.3,21.29,21.29,37700.0,13.7185,13.7185,13.7121,13.7121,37700.0
2005-05-04 14:30:00,21.3,21.3,21.29,21.29,34800.0,13.7185,13.7185,13.7121,13.7121,34800.0
2005-05-04 14:40:00,21.29,21.29,21.27,21.28,44600.0,13.7121,13.7121,13.6992,13.7057,44600.0
2005-05-04 14:50:00,21.28,21.3,21.27,21.3,39500.0,13.7057,13.7185,13.6992,13.7185,39500.0
2005-05-04 15:00:00,21.3,21.3,21.28,21.29,94800.0,13.7185,13.7185,13.7057,13.7121,94800.0
2005-05-04 15:10:00,21.3,21.3,21.28,21.29,103300.0,13.7185,13.7185,13.7057,13.7121,103300.0
2005-05-04 15:20:00,21.29,21.3,21.28,21.29,100500.0,13.7121,13.7185,13.7057,13.7121,100500.0
2005-05-04 15:30:00,21.29,21.36,21.29,21.36,218600.0,13.7121,13.7572,13.7121,13.7572,218600.0
2005-05-04 15:40:00,21.35,21.36,21.28,21.29,88100.0,13.7507,13.7572,13.7057,13.7121,88100.0
2005-05-04 15:50:00,21.3,21.3,21.24,21.24,65000.0,13.7185,13.7185,13.6799,13.6799,65000.0
2005-05-05 09:30:00,21.18,21.28,21.15,21.25,57900.0,13.6413,13.7057,13.6219,13.6863,57900.0
2005-05-05 09:40:00,21.25,21.37,21.24,21.37,48000.0,13.6863,13.7636,13.6799,13.7636,48000.0
2005-05-05 09:50:00,21.37,21.37,21.27,21.31,34000.0,13.7636,13.7636,13.6992,13.725,34000.0
2005-05-05 10:00:00,21.35,21.4,21.33,21.36,45400.0,13.7507,13.7829,13.7379,13.7572,45400.0
2005-05-05 10:10:00,21.35,21.35,21.31,21.33,24000.0,13.7507,13.7507,13.725,13.7379,24000.0
2005-05-05 10:20:00,21.33,21.35,21.31,21.33,26000.0,13.7379,13.7507,13.725,13.7379,26000.0
2005-05-05 10:30:00,21.33,21.38,21.32,21.38,29800.0,13.7379,13.7701,13.7314,13.7701,29800.0
2005-05-05 10:40:00,21.38,21.4,21.36,21.39,162300.0,13.7701,13.7829,13.7572,13.7765,162300.0
2005-05-05 10:50:00,21.38,21.4,21.36,21.38,16900.0,13.7701,13.7829,13.7572,13.7701,16900.0
2005-05-05 11:00:00,21.38,21.44,21.37,21.44,13600.0,13.7701,13.8087,13.7636,13.8087,13600.0
2005-05-05 11:10:00,21.43,21.45,21.4,21.4,71700.0,13.8023,13.8151,13.7829,13.7829,71700.0
2005-05-05 11:20:00,21.41,21.41,21.35,21.35,19900.0,13.7894,13.7894,13.7507,13.7507,19900.0
2005-05-05 11:30:00,21.35,21.42,21.34,21.37,30800.0,13.7507,13.7958,13.7443,13.7636,30800.0
2005-05-05 11:40:00,21.35,21.39,21.34,21.39,15000.0,13.7507,13.7765,13.7443,13.7765,15000.0
2005-05-05 11:50:00,21.38,21.38,21.35,21.37,19700.0,13.7701,13.7701,13.7507,13.7636,19700.0
2005-05-05 12:00:00,21.37,21.39,21.35,21.36,22000.0,13.7636,13.7765,13.7507,13.7572,22000.0
2005-05-05 12:10:00,21.36,21.38,21.36,21.38,16600.0,13.7572,13.7701,13.7572,13.7701,16600.0
2005-05-05 12:20:00,21.37,21.39,21.35,21.35,68200.0,13.7636,13.7765,13.7507,13.7507,68200.0
2005-05-05 12:30:00,21.36,21.42,21.36,21.38,12300.0,13.7572,13.7958,13.7572,13.7701,12300.0
2005-05-05 12:40:00,21.37,21.37,21.22,21.22,50200.0,13.7636,13.7636,13.667,13.667,50200.0
2005-05-05 12:50:00,21.23,21.33,21.21,21.25,111100.0,13.6735,13.7379,13.6606,13.6863,111100.0
2005-05-05 13:00:00,21.25,21.31,21.23,21.29,103900.0,13.6863,13.725,13.6735,13.7121,103900.0
2005-05-05 13:10:00,21.3,21.32,21.25,21.25,74700.0,13.7185,13.7314,13.6863,13.6863,74700.0
2005-05-05 13:20:00,21.22,21.24,21.19,21.23,284400.0,13.667,13.6799,13.6477,13.6735,284400.0
2005-05-05 13:30:00,21.23,21.26,21.17,21.22,31000.0,13.6735,13.6928,13.6348,13.667,31000.0
2005-05-05 13:40:00,21.21,21.28,21.18,21.26,38800.0,13.6606,13.7057,13.6413,13.6928,38800.0
2005-05-05 13:50:00,21.25,21.27,21.16,21.19,23200.0,13.6863,13.6992,13.6284,13.6477,23200.0
2005-05-05 14:00:00,21.2,21.23,21.18,21.2,29700.0,13.6541,13.6735,13.6413,13.6541,29700.0
2005-05-05 14:10:00,21.2,21.22,21.19,21.2,17500.0,13.6541,13.667,13.6477,13.6541,17500.0
2005-05-05 14:20:00,21.21,21.22,21.17,21.17,34800.0,13.6606,13.667,13.6348,13.6348,34800.0
2005-05-05 14:30:00,21.2,21.22,21.16,21.16,28900.0,13.6541,13.667,13.6284,13.6284,28900.0
2005-05-05 14:40:00,21.16,21.18,21.09,21.12,76000.0,13.6284,13.6413,13.5833,13.6026,76000.0
2005-05-05 14:50:00,21.12,21.13,20.99,21.01,74300.0,13.6026,13.609,13.5189,13.5318,74300.0
2005-05-05 15:00:00,21.01,21.05,20.99,21.04,190000.0,13.5318,13.5575,13.5189,13.5511,190000.0
2005-05-05 15:10:00,21.05,21.1,21.04,21.1,120100.0,13.5575,13.5897,13.5511,13.5897,120100.0
2005-05-05 15:20:00,21.1,21.15,21.08,21.08,94600.0,13.5897,13.6219,13.5768,13.5768,94600.0
2005-05-05 15:30:00,21.08,21.14,21.07,21.11,119600.0,13.5768,13.6155,13.5704,13.5962,119600.0
2005-05-05 15:40:00,21.11,21.14,21.09,21.14,72800.0,13.5962,13.6155,13.5833,13.6155,72800.0
2005-05-05 15:50:00,21.13,21.17,21.1,21.12,90700.0,13.609,13.6348,13.5897,13.6026,90700.0
2005-05-06 09:30:00,21.15,21.23,21.15,21.23,67200.0,13.6219,13.6735,13.6219,13.6735,67200.0
2005-05-06 09:40:00,21.23,21.3,21.21,21.27,46200.0,13.6735,13.7185,13.6606,13.6992,46200.0
2005-05-06 09:50:00,21.27,21.31,21.25,21.27,27500.0,13.6992,13.725,13.6863,13.6992,27500.0
2005-05-06 10:00:00,21.28,21.32,21.19,21.21,56600.0,13.7057,13.7314,13.6477,13.6606,56600.0
2005-05-06 10:10:00,21.21,21.22,21.15,21.16,52600.0,13.6606,13.667,13.6219,13.6284,52600.0
2005-05-06 10:20:00,21.17,21.25,21.17,21.24,21300.0,13.6348,13.6863,13.6348,13.6799,21300.0
2005-05-06 10:30:00,21.25,21.28,21.23,21.23,17700.0,13.6863,13.7057,13.6735,13.6735,17700.0
2005-05-06 10:40:00,21.23,21.23,21.13,21.16,16900.0,13.6735,13.6735,13.609,13.6284,16900.0
2005-05-06 10:50:00,21.17,21.22,21.15,21.17,20300.0,13.6348,13.667,13.6219,13.6348,20300.0
2005-05-06 11:00:00,21.17,21.2,21.15,21.16,16100.0,13.6348,13.6541,13.6219,13.6284,16100.0
2005-05-06 11:10:00,21.17,21.2,21.16,21.2,14000.0,13.6348,13.6541,13.6284,13.6541,14000.0
2005-05-06 11:20:00,21.2,21.26,21.16,21.2,52300.0,13.6541,13.6928,13.6284,13.6541,52300.0
2005-05-06 11:30:00,21.21,21.28,21.2,21.27,17700.0,13.6606,13.7057,13.6541,13.6992,17700.0
2005-05-06 11:40:00,21.26,21.28,21.23,21.23,43000.0,13.6928,13.7057,13.6735,13.6735,43000.0
2005-05-06 11:50:00,21.23,21.26,21.2,21.25,27500.0,13.6735,13.6928,13.6541,13.6863,27500.0
2005-05-06 12:00:00,21.23,21.25,21.2,21.21,18300.0,13.6735,13.6863,13.6541,13.6606,18300.0
2005-05-06 12:10:00,21.21,21.22,21.2,21.21,17100.0,13.6606,13.667,13.6541,13.6606,17100.0
2005-05-06 12:20:00,21.2,21.23,21.2,21.22,13400.0,13.6541,13.6735,13.6541,13.667,13400.0
2005-05-06 12:30:00,21.22,21.23,21.2,21.21,46700.0,13.667,13.6735,13.6541,13.6606,46700.0
2005-05-06 12:40:00,21.21,21.23,21.2,21.22,81500.0,13.6606,13.6735,13.6541,13.667,81500.0
2005-05-06 12:50:00,21.22,21.24,21.22,21.23,15800.0,13.667,13.6799,13.667,13.6735,15800.0
2005-05-06 13:00:00,21.23,21.25,21.23,21.24,17700.0,13.6735,13.6863,13.6735,13.6799,17700.0
2005-05-06 13:10:00,21.25,21.25,21.23,21.24,19000.0,13.6863,13.6863,13.6735,13.6799,19000.0
2005-05-06 13:20:00,21.24,21.27,21.22,21.22,71000.0,13.6799,13.6992,13.667,13.667,71000.0
2005-05-06 13:30:00,21.22,21.27,21.21,21.27,25200.0,13.667,13.6992,13.6606,13.6992,25200.0
2005-05-06 13:40:00,21.27,21.32,21.26,21.3,33400.0,13.6992,13.7314,13.6928,13.7185,33400.0
2005-05-06 13:50:00,21.3,21.3,21.28,21.3,14800.0,13.7185,13.7185,13.7057,13.7185,14800.0
2005-05-06 14:00:00,21.3,21.39,21.29,21.37,51400.0,13.7185,13.7765,13.7121,13.7636,51400.0
2005-05-06 14:10:00,21.37,21.43,21.36,21.42,32300.0,13.7636,13.8023,13.7572,13.7958,32300.0
2005-05-06 14:20:00,21.42,21.43,21.39,21.42,31500.0,13.7958,13.8023,13.7765,13.7958,31500.0
2005-05-06 14:30:00,21.41,21.47,21.4,21.44,27900.0,13.7894,13.828,13.7829,13.8087,27900.0
2005-05-06 14:40:00,21.46,21.48,21.43,21.46,21100.0,13.8216,13.8345,13.8023,13.8216,21100.0
2005-05-06 14:50:00,21.45,21.5,21.44,21.47,40100.0,13.8151,13.8474,13.8087,13.828,40100.0
2005-05-06 15:00:00,21.47,21.49,21.45,21.46,37400.0,13.828,13.8409,13.8151,13.8216,37400.0
2005-05-06 15:10:00,21.5,21.51,21.46,21.5,65300.0,13.8474,13.8538,13.8216,13.8474,65300.0
2005-05-06 15:20:00,21.5,21.53,21.49,21.49,38400.0,13.8474,13.8667,13.8409,13.8409,38400.0
2005-05-06 15:30:00,21.5,21.5,21.45,21.48,59900.0,13.8474,13.8474,13.8151,13.8345,59900.0
2005-05-06 15:40:00,21.48,21.56,21.47,21.56,64700.0,13.8345,13.886,13.828,13.886,64700.0
2005-05-06 15:50:00,21.56,21.56,21.48,21.5,122200.0,13.886,13.886,13.8345,13.8474,122200.0
2005-05-09 09:30:00,21.4,21.63,21.4,21.58,62900.0,13.7829,13.9311,13.7829,13.8989,62900.0
2005-05-09 09:40:00,21.58,21.62,21.48,21.53,46200.0,13.8989,13.9246,13.8345,13.8667,46200.0
2005-05-09 09:50:00,21.52,21.59,21.39,21.49,70700.0,13.8602,13.9053,13.7765,13.8409,70700.0
2005-05-09 10:00:00,21.5,21.56,21.37,21.42,65200.0,13.8474,13.886,13.7636,13.7958,65200.0
2005-05-09 10:10:00,21.42,21.42,21.31,21.35,70200.0,13.7958,13.7958,13.725,13.7507,70200.0
2005-05-09 10:20:00,21.37,21.44,21.36,21.43,43200.0,13.7636,13.8087,13.7572,13.8023,43200.0
2005-05-09 10:30:00,21.43,21.51,21.42,21.49,37200.0,13.8023,13.8538,13.7958,13.8409,37200.0
2005-05-09 10:40:00,21.5,21.52,21.45,21.52,28200.0,13.8474,13.8602,13.8151,13.8602,28200.0
2005-05-09 10:50:00,21.5,21.53,21.48,21.5,18200.0,13.8474,13.8667,13.8345,13.8474,18200.0
2005-05-09 11:00:00,21.52,21.55,21.48,21.51,19600.0,13.8602,13.8796,13.8345,13.8538,19600.0
2005-05-09 11:10:00,21.51,21.54,21.5,21.52,17400.0,13.8538,13.8731,13.8474,13.8602,17400.0
2005-05-09 11:20:00,21.53,21.59,21.52,21.55,15100.0,13.8667,13.9053,13.8602,13.8796,15100.0
2005-05-09 11:30:00,21.55,21.67,21.55,21.67,31400.0,13.8796,13.9568,13.8796,13.9568,31400.0
2005-05-09 11:40:00,21.68,21.72,21.66,21.71,44600.0,13.9633,13.989,13.9504,13.9826,44600.0
2005-05-09 11:50:00,21.71,21.73,21.69,21.71,16600.0,13.9826,13.9955,13.9697,13.9826,16600.0
2005-05-09 12:00:00,21.71,21.72,21.6,21.68,45300.0,13.9826,13.989,13.9118,13.9633,45300.0
2005-05-09 12:10:00,21.68,21.72,21.68,21.72,21700.0,13.9633,13.989,13.9633,13.989,21700.0
2005-05-09 12:20:00,21.72,21.78,21.71,21.77,35600.0,13.989,14.0277,13.9826,14.0212,35600.0
2005-05-09 12:30:00,21.77,21.8,21.66,21.78,68000.0,14.0212,14.0406,13.9504,14.0277,68000.0
2005-05-09 12:40:00,21.78,21.79,21.75,21.79,25600.0,14.0277,14.0341,14.0084,14.0341,25600.0
2005-05-09 12:50:00,21.79,21.79,21.76,21.78,22800.0,14.0341,14.0341,14.0148,14.0277,22800.0
2005-05-09 13:00:00,21.78,21.78,21.73,21.74,36200.0,14.0277,14.0277,13.9955,14.0019,36200.0
2005-05-09 13:10:00,21.74,21.76,21.73,21.75,16300.0,14.0019,14.0148,13.9955,14.0084,16300.0
2005-05-09 13:20:00,21.74,21.78,21.73,21.78,31300.0,14.0019,14.0277,13.9955,14.0277,31300.0
2005-05-09 13:30:00,21.78,21.8,21.78,21.79,32700.0,14.0277,14.0406,14.0277,14.0341,32700.0
2005-05-09 13:40:00,21.8,21.86,21.8,21.84,27100.0,14.0406,14.0792,14.0406,14.0663,27100.0
2005-05-09 13:50:00,21.84,21.84,21.8,21.83,49400.0,14.0663,14.0663,14.0406,14.0599,49400.0
2005-05-09 14:00:00,21.83,21.84,21.76,21.76,26500.0,14.0599,14.0663,14.0148,14.0148,26500.0
2005-05-09 14:10:00,21.76,21.78,21.75,21.77,75100.0,14.0148,14.0277,14.0084,14.0212,75100.0
2005-05-09 14:20:00,21.77,21.77,21.7,21.7,39100.0,14.0212,14.0212,13.9762,13.9762,39100.0
2005-05-09 14:30:00,21.7,21.71,21.69,21.7,38000.0,13.9762,13.9826,13.9697,13.9762,38000.0
2005-05-09 14:40:00,21.7,21.71,21.66,21.67,59500.0,13.9762,13.9826,13.9504,13.9568,59500.0
2005-05-09 14:50:00,21.67,21.71,21.67,21.69,71900.0,13.9568,13.9826,13.9568,13.9697,71900.0
2005-05-09 15:00:00,21.69,21.7,21.64,21.64,40500.0,13.9697,13.9762,13.9375,13.9375,40500.0
2005-05-09 15:10:00,21.64,21.72,21.61,21.72,43000.0,13.9375,13.989,13.9182,13.989,43000.0
2005-05-09 15:20:00,21.72,21.74,21.66,21.71,90200.0,13.989,14.0019,13.9504,13.9826,90200.0
2005-05-09 15:30:00,21.7,21.75,21.7,21.75,68800.0,13.9762,14.0084,13.9762,14.0084,68800.0
2005-05-09 15:40:00,21.75,21.84,21.75,21.82,84900.0,14.0084,14.0663,14.0084,14.0535,84900.0
2005-05-09 15:50:00,21.83,21.98,21.82,21.94,236200.0,14.0599,14.1565,14.0535,14.1307,236200.0
2005-05-10 09:30:00,21.67,21.76,21.6,21.74,98300.0,13.9568,14.0148,13.9118,14.0019,98300.0
2005-05-10 09:40:00,21.73,21.8,21.69,21.8,34100.0,13.9955,14.0406,13.9697,14.0406,34100.0
2005-05-10 09:50:00,21.8,21.81,21.73,21.79,40400.0,14.0406,14.047,13.9955,14.0341,40400.0
2005-05-10 10:00:00,21.79,21.8,21.75,21.75,61900.0,14.0341,14.0406,14.0084,14.0084,61900.0
2005-05-10 10:10:00,21.75,21.77,21.66,21.66,72100.0,14.0084,14.0212,13.9504,13.9504,72100.0
2005-05-10 10:20:00,21.67,21.67,21.63,21.64,23500.0,13.9568,13.9568,13.9311,13.9375,23500.0
2005-05-10 10:30:00,21.66,21.67,21.63,21.64,14500.0,13.9504,13.9568,13.9311,13.9375,14500.0
2005-05-10 10:40:00,21.64,21.7,21.62,21.69,44400.0,13.9375,13.9762,13.9246,13.9697,44400.0
2005-05-10 10:50:00,21.69,21.71,21.67,21.71,21300.0,13.9697,13.9826,13.9568,13.9826,21300.0
2005-05-10 11:00:00,21.71,21.81,21.7,21.78,47100.0,13.9826,14.047,13.9762,14.0277,47100.0
2005-05-10 11:10:00,21.78,21.78,21.76,21.78,20100.0,14.0277,14.0277,14.0148,14.0277,20100.0
2005-05-10 11:20:00,21.79,21.81,21.78,21.81,33900.0,14.0341,14.047,14.0277,14.047,33900.0
2005-05-10 11:30:00,21.81,21.81,21.8,21.81,18100.0,14.047,14.047,14.0406,14.047,18100.0
2005-05-10 11:40:00,21.81,21.83,21.8,21.81,32000.0,14.047,14.0599,14.0406,14.047,32000.0
2005-05-10 11:50:00,21.8,21.8,21.75,21.75,41700.0,14.0406,14.0406,14.0084,14.0084,41700.0
2005-05-10 12:00:00,21.75,21.77,21.74,21.75,60000.0,14.0084,14.0212,14.0019,14.0084,60000.0
2005-05-10 12:10:00,21.75,21.78,21.75,21.78,19000.0,14.0084,14.0277,14.0084,14.0277,19000.0
2005-05-10 12:20:00,21.78,21.79,21.76,21.78,18400.0,14.0277,14.0341,14.0148,14.0277,18400.0
2005-05-10 12:30:00,21.77,21.77,21.76,21.76,18500.0,14.0212,14.0212,14.0148,14.0148,18500.0
2005-05-10 12:40:00,21.76,21.8,21.75,21.79,18400.0,14.0148,14.0406,14.0084,14.0341,18400.0
2005-05-10 12:50:00,21.79,21.87,21.79,21.85,29900.0,14.0341,14.0857,14.0341,14.0728,29900.0
2005-05-10 13:00:00,21.86,21.87,21.8,21.81,24300.0,14.0792,14.0857,14.0406,14.047,24300.0
2005-05-10 13:10:00,21.81,21.83,21.81,21.82,11700.0,14.047,14.0599,14.047,14.0535,11700.0
2005-05-10 13:20:00,21.81,21.86,21.81,21.86,26000.0,14.047,14.0792,14.047,14.0792,26000.0
2005-05-10 13:30:00,21.87,21.89,21.86,21.88,32200.0,14.0857,14.0985,14.0792,14.0921,32200.0
2005-05-10 13:40:00,21.88,21.89,21.88,21.88,25600.0,14.0921,14.0985,14.0921,14.0921,25600.0
2005-05-10 13:50:00,21.88,21.92,21.87,21.89,53300.0,14.0921,14.1179,14.0857,14.0985,53300.0
2005-05-10 14:00:00,21.88,21.89,21.82,21.82,52500.0,14.0921,14.0985,14.0535,14.0535,52500.0
2005-05-10 14:10:00,21.82,21.85,21.8,21.81,65700.0,14.0535,14.0728,14.0406,14.047,65700.0
2005-05-10 14:20:00,21.81,21.82,21.8,21.81,25200.0,14.047,14.0535,14.0406,14.047,25200.0
2005-05-10 14:30:00,21.82,21.82,21.78,21.78,49900.0,14.0535,14.0535,14.0277,14.0277,49900.0
2005-05-10 14:40:00,21.77,21.77,21.71,21.73,35000.0,14.0212,14.0212,13.9826,13.9955,35000.0
2005-05-10 14:50:00,21.73,21.81,21.73,21.8,69200.0,13.9955,14.047,13.9955,14.0406,69200.0
2005-05-10 15:00:00,21.8,21.81,21.75,21.75,93800.0,14.0406,14.047,14.0084,14.0084,93800.0
2005-05-10 15:10:00,21.76,21.77,21.75,21.76,32000.0,14.0148,14.0212,14.0084,14.0148,32000.0
2005-05-10 15:20:00,21.77,21.78,21.75,21.78,71400.0,14.0212,14.0277,14.0084,14.0277,71400.0
2005-05-10 15:30:00,21.77,21.78,21.75,21.75,111900.0,14.0212,14.0277,14.0084,14.0084,111900.0
2005-05-10 15:40:00,21.76,21.85,21.75,21.83,84800.0,14.0148,14.0728,14.0084,14.0599,84800.0
2005-05-10 15:50:00,21.83,21.88,21.83,21.87,194400.0,14.0599,14.0921,14.0599,14.0857,194400.0
2005-05-11 09:30:00,21.85,21.98,21.85,21.95,37400.0,14.0728,14.1565,14.0728,14.1372,37400.0
2005-05-11 09:40:00,21.95,22.07,21.92,22.07,63600.0,14.1372,14.2145,14.1179,14.2145,63600.0
2005-05-11 09:50:00,22.08,22.13,22.04,22.05,79600.0,14.2209,14.2531,14.1951,14.2016,79600.0
2005-05-11 10:00:00,22.05,22.09,22.01,22.02,44500.0,14.2016,14.2273,14.1758,14.1823,44500.0
2005-05-11 10:10:00,22.02,22.03,21.99,22.02,41600.0,14.1823,14.1887,14.1629,14.1823,41600.0
2005-05-11 10:20:00,22.01,22.01,21.9,21.92,31500.0,14.1758,14.1758,14.105,14.1179,31500.0
2005-05-11 10:30:00,21.94,22.01,21.83,21.96,54000.0,14.1307,14.1758,14.0599,14.1436,54000.0
2005-05-11 10:40:00,21.93,21.95,21.9,21.95,53700.0,14.1243,14.1372,14.105,14.1372,53700.0
2005-05-11 10:50:00,21.95,21.95,21.9,21.92,41400.0,14.1372,14.1372,14.105,14.1179,41400.0
2005-05-11 11:00:00,21.91,21.92,21.8,21.9,54400.0,14.1114,14.1179,14.0406,14.105,54400.0
2005-05-11 11:10:00,21.89,21.92,21.87,21.89,88900.0,14.0985,14.1179,14.0857,14.0985,88900.0
2005-05-11 11:20:00,21.89,21.89,21.87,21.89,31900.0,14.0985,14.0985,14.0857,14.0985,31900.0
2005-05-11 11:30:00,21.89,21.91,21.87,21.88,39200.0,14.0985,14.1114,14.0857,14.0921,39200.0
2005-05-11 11:40:00,21.88,21.92,21.88,21.9,27400.0,14.0921,14.1179,14.0921,14.105,27400.0
2005-05-11 11:50:00,21.9,21.92,21.88,21.91,28700.0,14.105,14.1179,14.0921,14.1114,28700.0
2005-05-11 12:00:00,21.92,21.95,21.86,21.93,85200.0,14.1179,14.1372,14.0792,14.1243,85200.0
2005-05-11 12:10:00,21.93,21.98,21.87,21.93,56900.0,14.1243,14.1565,14.0857,14.1243,56900.0
2005-05-11 12:20:00,21.94,21.96,21.91,21.93,21100.0,14.1307,14.1436,14.1114,14.1243,21100.0
2005-05-11 12:30:00,21.92,21.94,21.9,21.94,27500.0,14.1179,14.1307,14.105,14.1307,27500.0
2005-05-11 12:40:00,21.95,21.97,21.94,21.96,17000.0,14.1372,14.1501,14.1307,14.1436,17000.0
2005-05-11 12:50:00,21.96,22.01,21.95,22.01,31100.0,14.1436,14.1758,14.1372,14.1758,31100.0
2005-05-11 13:00:00,22.01,22.04,21.98,22.04,34700.0,14.1758,14.1951,14.1565,14.1951,34700.0
2005-05-11 13:10:00,22.04,22.13,22.03,22.13,90200.0,14.1951,14.2531,14.1887,14.2531,90200.0
2005-05-11 13:20:00,22.12,22.12,22.07,22.08,38800.0,14.2467,14.2467,14.2145,14.2209,38800.0
2005-05-11 13:30:00,22.07,22.09,22.06,22.07,26400.0,14.2145,14.2273,14.208,14.2145,26400.0
2005-05-11 13:40:00,22.06,22.07,22.02,22.04,23000.0,14.208,14.2145,14.1823,14.1951,23000.0
2005-05-11 13:50:00,22.03,22.03,22.01,22.01,26000.0,14.1887,14.1887,14.1758,14.1758,26000.0
2005-05-11 14:00:00,22.02,22.16,22.01,22.16,32000.0,14.1823,14.2724,14.1758,14.2724,32000.0
2005-05-11 14:10:00,22.16,22.21,22.14,22.21,82800.0,14.2724,14.3046,14.2596,14.3046,82800.0
2005-05-11 14:20:00,22.21,22.23,22.17,22.18,28600.0,14.3046,14.3175,14.2789,14.2853,28600.0
2005-05-11 14:30:00,22.18,22.18,22.15,22.15,13300.0,14.2853,14.2853,14.266,14.266,13300.0
2005-05-11 14:40:00,22.16,22.18,22.13,22.16,24400.0,14.2724,14.2853,14.2531,14.2724,24400.0
2005-05-11 14:50:00,22.15,22.16,22.1,22.1,27200.0,14.266,14.2724,14.2338,14.2338,27200.0
2005-05-11 15:00:00,22.1,22.11,22.08,22.1,52200.0,14.2338,14.2402,14.2209,14.2338,52200.0
2005-05-11 15:10:00,22.1,22.14,22.1,22.14,49400.0,14.2338,14.2596,14.2338,14.2596,49400.0
2005-05-11 15:20:00,22.13,22.2,22.11,22.11,74600.0,14.2531,14.2982,14.2402,14.2402,74600.0
2005-05-11 15:30:00,22.16,22.18,22.12,22.18,121800.0,14.2724,14.2853,14.2467,14.2853,121800.0
2005-05-11 15:40:00,22.16,22.2,22.14,22.18,96900.0,14.2724,14.2982,14.2596,14.2853,96900.0
2005-05-11 15:50:00,22.2,22.21,22.18,22.19,131400.0,14.2982,14.3046,14.2853,14.2918,131400.0
2005-05-12 09:30:00,21.67,22.44,21.67,22.42,55000.0,13.9568,14.4528,13.9568,14.4399,55000.0
2005-05-12 09:40:00,22.42,22.54,22.39,22.42,102200.0,14.4399,14.5172,14.4206,14.4399,102200.0
2005-05-12 09:50:00,22.4,22.47,22.27,22.47,82400.0,14.427,14.4721,14.3433,14.4721,82400.0
2005-05-12 10:00:00,22.47,22.48,22.37,22.43,84300.0,14.4721,14.4785,14.4077,14.4463,84300.0
2005-05-12 10:10:00,22.43,22.56,22.4,22.54,66900.0,14.4463,14.5301,14.427,14.5172,66900.0
2005-05-12 10:20:00,22.54,22.6,22.53,22.6,59200.0,14.5172,14.5558,14.5107,14.5558,59200.0
2005-05-12 10:30:00,22.63,22.66,22.59,22.64,111700.0,14.5751,14.5945,14.5494,14.5816,111700.0
2005-05-12 10:40:00,22.64,22.66,22.58,22.58,53900.0,14.5816,14.5945,14.5429,14.5429,53900.0
2005-05-12 10:50:00,22.59,22.61,22.41,22.45,72500.0,14.5494,14.5623,14.4334,14.4592,72500.0
2005-05-12 11:00:00,22.46,22.6,22.46,22.54,78500.0,14.4657,14.5558,14.4657,14.5172,78500.0
2005-05-12 11:10:00,22.54,22.58,22.54,22.57,35500.0,14.5172,14.5429,14.5172,14.5365,35500.0
2005-05-12 11:20:00,22.57,22.63,22.55,22.62,58300.0,14.5365,14.5751,14.5236,14.5687,58300.0
2005-05-12 11:30:00,22.62,22.65,22.6,22.65,30100.0,14.5687,14.588,14.5558,14.588,30100.0
2005-05-12 11:40:00,22.65,22.66,22.61,22.62,144500.0,14.588,14.5945,14.5623,14.5687,144500.0
2005-05-12 11:50:00,22.62,22.71,22.51,22.54,278500.0,14.5687,14.6267,14.4979,14.5172,278500.0
2005-05-12 12:00:00,22.54,22.54,22.24,22.4,285800.0,14.5172,14.5172,14.324,14.427,285800.0
2005-05-12 12:10:00,22.4,22.48,22.34,22.35,152700.0,14.427,14.4785,14.3884,14.3948,152700.0
2005-05-12 12:20:00,22.35,22.42,22.32,22.37,162200.0,14.3948,14.4399,14.3755,14.4077,162200.0
2005-05-12 12:30:00,22.38,22.39,22.33,22.36,45500.0,14.4141,14.4206,14.3819,14.4012,45500.0
2005-05-12 12:40:00,22.36,22.36,22.32,22.33,23200.0,14.4012,14.4012,14.3755,14.3819,23200.0
2005-05-12 12:50:00,22.33,22.39,22.33,22.37,99900.0,14.3819,14.4206,14.3819,14.4077,99900.0
2005-05-12 13:00:00,22.39,22.39,22.37,22.37,68200.0,14.4206,14.4206,14.4077,14.4077,68200.0
2005-05-12 13:10:00,22.38,22.4,22.33,22.36,94600.0,14.4141,14.427,14.3819,14.4012,94600.0
2005-05-12 13:20:00,22.36,22.38,22.33,22.36,32400.0,14.4012,14.4141,14.3819,14.4012,32400.0
2005-05-12 13:30:00,22.36,22.37,22.34,22.35,63100.0,14.4012,14.4077,14.3884,14.3948,63100.0
2005-05-12 13:40:00,22.34,22.35,22.28,22.28,73600.0,14.3884,14.3948,14.3497,14.3497,73600.0
2005-05-12 13:50:00,22.28,22.28,22.13,22.14,142900.0,14.3497,14.3497,14.2531,14.2596,142900.0
2005-05-12 14:00:00,22.14,22.2,22.08,22.1,134000.0,14.2596,14.2982,14.2209,14.2338,134000.0
2005-05-12 14:10:00,22.1,22.11,22.01,22.03,125700.0,14.2338,14.2402,14.1758,14.1887,125700.0
2005-05-12 14:20:00,22.03,22.03,21.93,21.95,175300.0,14.1887,14.1887,14.1243,14.1372,175300.0
2005-05-12 14:30:00,21.96,22.0,21.95,21.97,70200.0,14.1436,14.1694,14.1372,14.1501,70200.0
2005-05-12 14:40:00,21.98,21.98,21.86,21.9,71500.0,14.1565,14.1565,14.0792,14.105,71500.0
2005-05-12 14:50:00,21.9,22.03,21.9,21.98,50900.0,14.105,14.1887,14.105,14.1565,50900.0
2005-05-12 15:00:00,21.99,22.01,21.98,21.98,71300.0,14.1629,14.1758,14.1565,14.1565,71300.0
2005-05-12 15:10:00,21.98,21.98,21.86,21.88,75200.0,14.1565,14.1565,14.0792,14.0921,75200.0
2005-05-12 15:20:00,21.88,21.96,21.86,21.92,63700.0,14.0921,14.1436,14.0792,14.1179,63700.0
2005-05-12 15:30:00,21.91,21.93,21.86,21.93,125900.0,14.1114,14.1243,14.0792,14.1243,125900.0
2005-05-12 15:40:00,21.93,22.01,21.93,21.99,87000.0,14.1243,14.1758,14.1243,14.1629,87000.0
2005-05-12 15:50:00,22.0,22.0,21.94,21.97,182900.0,14.1694,14.1694,14.1307,14.1501,182900.0
2005-05-13 09:30:00,22.0,22.0,21.91,21.98,77000.0,14.1694,14.1694,14.1114,14.1565,77000.0
2005-05-13 09:40:00,21.98,22.06,21.98,22.02,75400.0,14.1565,14.208,14.1565,14.1823,75400.0
2005-05-13 09:50:00,22.02,22.03,21.93,21.96,187500.0,14.1823,14.1887,14.1243,14.1436,187500.0
2005-05-13 10:00:00,21.97,21.97,21.87,21.96,132600.0,14.1501,14.1501,14.0857,14.1436,132600.0
2005-05-13 10:10:00,21.96,22.06,21.92,22.02,41100.0,14.1436,14.208,14.1179,14.1823,41100.0
2005-05-13 10:20:00,22.01,22.04,21.97,22.03,74200.0,14.1758,14.1951,14.1501,14.1887,74200.0
2005-05-13 10:30:00,22.03,22.1,22.03,22.08,133400.0,14.1887,14.2338,14.1887,14.2209,133400.0
2005-05-13 10:40:00,22.07,22.15,22.05,22.13,155000.0,14.2145,14.266,14.2016,14.2531,155000.0
2005-05-13 10:50:00,22.15,22.29,22.15,22.25,180600.0,14.266,14.3562,14.266,14.3304,180600.0
2005-05-13 11:00:00,22.25,22.28,22.22,22.23,89000.0,14.3304,14.3497,14.3111,14.3175,89000.0
2005-05-13 11:10:00,22.23,22.23,22.18,22.19,29800.0,14.3175,14.3175,14.2853,14.2918,29800.0
2005-05-13 11:20:00,22.19,22.27,22.14,22.26,92900.0,14.2918,14.3433,14.2596,14.3368,92900.0
2005-05-13 11:30:00,22.25,22.27,22.19,22.19,45900.0,14.3304,14.3433,14.2918,14.2918,45900.0
2005-05-13 11:40:00,22.19,22.19,22.13,22.14,39600.0,14.2918,14.2918,14.2531,14.2596,39600.0
2005-05-13 11:50:00,22.15,22.15,22.08,22.1,87800.0,14.266,14.266,14.2209,14.2338,87800.0
2005-05-13 12:00:00,22.09,22.1,22.05,22.06,44100.0,14.2273,14.2338,14.2016,14.208,44100.0
2005-05-13 12:10:00,22.06,22.07,22.0,22.01,62200.0,14.208,14.2145,14.1694,14.1758,62200.0
2005-05-13 12:20:00,22.03,22.07,22.0,22.02,53300.0,14.1887,14.2145,14.1694,14.1823,53300.0
2005-05-13 12:30:00,22.02,22.03,21.98,22.02,36100.0,14.1823,14.1887,14.1565,14.1823,36100.0
2005-05-13 12:40:00,22.03,22.04,21.99,22.0,25300.0,14.1887,14.1951,14.1629,14.1694,25300.0
2005-05-13 12:50:00,22.0,22.02,21.99,22.0,23200.0,14.1694,14.1823,14.1629,14.1694,23200.0
2005-05-13 13:00:00,21.99,22.05,21.99,22.05,26300.0,14.1629,14.2016,14.1629,14.2016,26300.0
2005-05-13 13:10:00,22.05,22.07,21.99,22.0,34500.0,14.2016,14.2145,14.1629,14.1694,34500.0
2005-05-13 13:20:00,22.0,22.02,21.97,21.99,45700.0,14.1694,14.1823,14.1501,14.1629,45700.0
2005-05-13 13:30:00,21.99,22.01,21.99,22.0,107600.0,14.1629,14.1758,14.1629,14.1694,107600.0
2005-05-13 13:40:00,22.0,22.01,21.96,22.0,158700.0,14.1694,14.1758,14.1436,14.1694,158700.0
2005-05-13 13:50:00,22.01,22.02,21.99,22.01,40500.0,14.1758,14.1823,14.1629,14.1758,40500.0
2005-05-13 14:00:00,22.01,22.05,22.0,22.04,32500.0,14.1758,14.2016,14.1694,14.1951,32500.0
2005-05-13 14:10:00,22.04,22.05,21.95,21.99,75900.0,14.1951,14.2016,14.1372,14.1629,75900.0
2005-05-13 14:20:00,21.99,22.0,21.98,22.0,70800.0,14.1629,14.1694,14.1565,14.1694,70800.0
2005-05-13 14:30:00,21.98,22.0,21.91,21.95,141800.0,14.1565,14.1694,14.1114,14.1372,141800.0
2005-05-13 14:40:00,21.95,22.0,21.94,21.96,58000.0,14.1372,14.1694,14.1307,14.1436,58000.0
2005-05-13 14:50:00,21.97,21.98,21.94,21.96,80800.0,14.1501,14.1565,14.1307,14.1436,80800.0
2005-05-13 15:00:00,21.95,21.98,21.94,21.97,47700.0,14.1372,14.1565,14.1307,14.1501,47700.0
2005-05-13 15:10:00,21.98,22.0,21.95,21.98,62200.0,14.1565,14.1694,14.1372,14.1565,62200.0
2005-05-13 15:20:00,21.99,22.04,21.98,22.02,134100.0,14.1629,14.1951,14.1565,14.1823,134100.0
2005-05-13 15:30:00,22.02,22.02,21.98,22.0,65900.0,14.1823,14.1823,14.1565,14.1694,65900.0
2005-05-13 15:40:00,22.0,22.02,21.96,21.97,87700.0,14.1694,14.1823,14.1436,14.1501,87700.0
2005-05-13 15:50:00,21.97,21.99,21.95,21.99,106000.0,14.1501,14.1629,14.1372,14.1629,106000.0
2005-05-16 09:30:00,21.85,21.9,21.51,21.78,121600.0,14.0728,14.105,13.8538,14.0277,121600.0
2005-05-16 09:40:00,21.78,21.79,21.71,21.77,179800.0,14.0277,14.0341,13.9826,14.0212,179800.0
2005-05-16 09:50:00,21.77,21.79,21.6,21.6,108300.0,14.0212,14.0341,13.9118,13.9118,108300.0
2005-05-16 10:00:00,21.57,21.64,21.5,21.51,170800.0,13.8924,13.9375,13.8474,13.8538,170800.0
2005-05-16 10:10:00,21.51,21.53,21.43,21.47,178400.0,13.8538,13.8667,13.8023,13.828,178400.0
2005-05-16 10:20:00,21.47,21.55,21.38,21.55,173500.0,13.828,13.8796,13.7701,13.8796,173500.0
2005-05-16 10:30:00,21.55,21.61,21.49,21.57,261300.0,13.8796,13.9182,13.8409,13.8924,261300.0
2005-05-16 10:40:00,21.6,21.6,21.54,21.59,113300.0,13.9118,13.9118,13.8731,13.9053,113300.0
2005-05-16 10:50:00,21.58,21.58,21.52,21.53,101100.0,13.8989,13.8989,13.8602,13.8667,101100.0
2005-05-16 11:00:00,21.52,21.57,21.45,21.46,211700.0,13.8602,13.8924,13.8151,13.8216,211700.0
2005-05-16 11:10:00,21.47,21.5,21.45,21.5,53600.0,13.828,13.8474,13.8151,13.8474,53600.0
2005-05-16 11:20:00,21.5,21.53,21.46,21.48,66900.0,13.8474,13.8667,13.8216,13.8345,66900.0
2005-05-16 11:30:00,21.49,21.5,21.46,21.47,106200.0,13.8409,13.8474,13.8216,13.828,106200.0
2005-05-16 11:40:00,21.47,21.5,21.47,21.49,59400.0,13.828,13.8474,13.828,13.8409,59400.0
2005-05-16 11:50:00,21.49,21.5,21.47,21.48,59300.0,13.8409,13.8474,13.828,13.8345,59300.0
2005-05-16 12:00:00,21.48,21.49,21.45,21.45,44200.0,13.8345,13.8409,13.8151,13.8151,44200.0
2005-05-16 12:10:00,21.45,21.47,21.42,21.44,85400.0,13.8151,13.828,13.7958,13.8087,85400.0
2005-05-16 12:20:00,21.45,21.48,21.44,21.47,30100.0,13.8151,13.8345,13.8087,13.828,30100.0
2005-05-16 12:30:00,21.47,21.49,21.46,21.49,116300.0,13.828,13.8409,13.8216,13.8409,116300.0
2005-05-16 12:40:00,21.48,21.5,21.47,21.5,66300.0,13.8345,13.8474,13.828,13.8474,66300.0
2005-05-16 12:50:00,21.5,21.5,21.48,21.48,43100.0,13.8474,13.8474,13.8345,13.8345,43100.0
2005-05-16 13:00:00,21.48,21.5,21.47,21.47,122400.0,13.8345,13.8474,13.828,13.828,122400.0
2005-05-16 13:10:00,21.47,21.48,21.46,21.48,43200.0,13.828,13.8345,13.8216,13.8345,43200.0
2005-05-16 13:20:00,21.47,21.49,21.46,21.46,37600.0,13.828,13.8409,13.8216,13.8216,37600.0
2005-05-16 13:30:00,21.46,21.5,21.46,21.49,63200.0,13.8216,13.8474,13.8216,13.8409,63200.0
2005-05-16 13:40:00,21.49,21.5,21.47,21.48,70100.0,13.8409,13.8474,13.828,13.8345,70100.0
2005-05-16 13:50:00,21.49,21.54,21.48,21.51,171200.0,13.8409,13.8731,13.8345,13.8538,171200.0
2005-05-16 14:00:00,21.51,21.61,21.51,21.59,92200.0,13.8538,13.9182,13.8538,13.9053,92200.0
2005-05-16 14:10:00,21.6,21.64,21.54,21.58,127400.0,13.9118,13.9375,13.8731,13.8989,127400.0
2005-05-16 14:20:00,21.57,21.57,21.54,21.55,52100.0,13.8924,13.8924,13.8731,13.8796,52100.0
2005-05-16 14:30:00,21.55,21.61,21.54,21.55,81100.0,13.8796,13.9182,13.8731,13.8796,81100.0
2005-05-16 14:40:00,21.55,21.63,21.54,21.58,52700.0,13.8796,13.9311,13.8731,13.8989,52700.0
2005-05-16 14:50:00,21.59,21.6,21.52,21.53,59000.0,13.9053,13.9118,13.8602,13.8667,59000.0
2005-05-16 15:00:00,21.52,21.57,21.5,21.53,90800.0,13.8602,13.8924,13.8474,13.8667,90800.0
2005-05-16 15:10:00,21.54,21.57,21.53,21.56,139600.0,13.8731,13.8924,13.8667,13.886,139600.0
2005-05-16 15:20:00,21.56,21.63,21.56,21.62,108000.0,13.886,13.9311,13.886,13.9246,108000.0
2005-05-16 15:30:00,21.63,21.65,21.53,21.53,156000.0,13.9311,13.944,13.8667,13.8667,156000.0
2005-05-16 15:40:00,21.54,21.58,21.51,21.57,186100.0,13.8731,13.8989,13.8538,13.8924,186100.0
2005-05-16 15:50:00,21.58,21.61,21.46,21.48,287800.0,13.8989,13.9182,13.8216,13.8345,287800.0
2005-05-17 09:30:00,21.21,22.35,21.21,22.35,342400.0,13.6606,14.3948,13.6606,14.3948,342400.0
2005-05-17 09:40:00,22.35,22.6,22.26,22.37,326900.0,14.3948,14.5558,14.3368,14.4077,326900.0
2005-05-17 09:50:00,22.36,22.39,22.2,22.25,281100.0,14.4012,14.4206,14.2982,14.3304,281100.0
2005-05-17 10:00:00,22.25,22.26,22.12,22.19,220500.0,14.3304,14.3368,14.2467,14.2918,220500.0
2005-05-17 10:10:00,22.19,22.33,22.19,22.25,182600.0,14.2918,14.3819,14.2918,14.3304,182600.0
2005-05-17 10:20:00,22.26,22.26,22.13,22.14,116100.0,14.3368,14.3368,14.2531,14.2596,116100.0
2005-05-17 10:30:00,22.13,22.19,22.1,22.16,118900.0,14.2531,14.2918,14.2338,14.2724,118900.0
2005-05-17 10:40:00,22.15,22.19,22.12,22.12,54800.0,14.266,14.2918,14.2467,14.2467,54800.0
2005-05-17 10:50:00,22.12,22.13,22.07,22.11,144300.0,14.2467,14.2531,14.2145,14.2402,144300.0
2005-05-17 11:00:00,22.11,22.2,22.11,22.2,132300.0,14.2402,14.2982,14.2402,14.2982,132300.0
2005-05-17 11:10:00,22.2,22.25,22.2,22.22,117500.0,14.2982,14.3304,14.2982,14.3111,117500.0
2005-05-17 11:20:00,22.22,22.31,22.2,22.28,101700.0,14.3111,14.369,14.2982,14.3497,101700.0
2005-05-17 11:30:00,22.27,22.4,22.26,22.4,88400.0,14.3433,14.427,14.3368,14.427,88400.0
2005-05-17 11:40:00,22.4,22.47,22.39,22.45,91500.0,14.427,14.4721,14.4206,14.4592,91500.0
2005-05-17 11:50:00,22.46,22.47,22.39,22.41,76500.0,14.4657,14.4721,14.4206,14.4334,76500.0
2005-05-17 12:00:00,22.4,22.42,22.36,22.42,38300.0,14.427,14.4399,14.4012,14.4399,38300.0
2005-05-17 12:10:00,22.41,22.43,22.37,22.43,48000.0,14.4334,14.4463,14.4077,14.4463,48000.0
2005-05-17 12:20:00,22.43,22.44,22.35,22.42,46900.0,14.4463,14.4528,14.3948,14.4399,46900.0
2005-05-17 12:30:00,22.41,22.41,22.35,22.36,37800.0,14.4334,14.4334,14.3948,14.4012,37800.0
2005-05-17 12:40:00,22.36,22.37,22.35,22.36,34200.0,14.4012,14.4077,14.3948,14.4012,34200.0
2005-05-17 12:50:00,22.36,22.37,22.31,22.32,35100.0,14.4012,14.4077,14.369,14.3755,35100.0
2005-05-17 13:00:00,22.31,22.31,22.25,22.27,65300.0,14.369,14.369,14.3304,14.3433,65300.0
2005-05-17 13:10:00,22.27,22.34,22.27,22.32,41300.0,14.3433,14.3884,14.3433,14.3755,41300.0
2005-05-17 13:20:00,22.31,22.34,22.29,22.31,47300.0,14.369,14.3884,14.3562,14.369,47300.0
2005-05-17 13:30:00,22.31,22.35,22.3,22.31,70700.0,14.369,14.3948,14.3626,14.369,70700.0
2005-05-17 13:40:00,22.31,22.38,22.31,22.33,39800.0,14.369,14.4141,14.369,14.3819,39800.0
2005-05-17 13:50:00,22.32,22.34,22.31,22.34,39600.0,14.3755,14.3884,14.369,14.3884,39600.0
2005-05-17 14:00:00,22.33,22.35,22.28,22.3,76000.0,14.3819,14.3948,14.3497,14.3626,76000.0
2005-05-17 14:10:00,22.3,22.3,22.24,22.25,179800.0,14.3626,14.3626,14.324,14.3304,179800.0
2005-05-17 14:20:00,22.25,22.31,22.25,22.3,70700.0,14.3304,14.369,14.3304,14.3626,70700.0
2005-05-17 14:30:00,22.3,22.37,22.29,22.33,95200.0,14.3626,14.4077,14.3562,14.3819,95200.0
2005-05-17 14:40:00,22.35,22.39,22.3,22.32,84400.0,14.3948,14.4206,14.3626,14.3755,84400.0
2005-05-17 14:50:00,22.32,22.42,22.32,22.39,96700.0,14.3755,14.4399,14.3755,14.4206,96700.0
2005-05-17 15:00:00,22.39,22.4,22.32,22.37,110000.0,14.4206,14.427,14.3755,14.4077,110000.0
2005-05-17 15:10:00,22.37,22.42,22.35,22.4,70500.0,14.4077,14.4399,14.3948,14.427,70500.0
2005-05-17 15:20:00,22.4,22.43,22.37,22.43,52100.0,14.427,14.4463,14.4077,14.4463,52100.0
2005-05-17 15:30:00,22.43,22.49,22.4,22.49,133800.0,14.4463,14.485,14.427,14.485,133800.0
2005-05-17 15:40:00,22.49,22.53,22.48,22.51,170000.0,14.485,14.5107,14.4785,14.4979,170000.0
2005-05-17 15:50:00,22.49,22.54,22.44,22.45,233600.0,14.485,14.5172,14.4528,14.4592,233600.0
2005-05-18 09:30:00,22.44,22.47,22.27,22.42,123600.0,14.4528,14.4721,14.3433,14.4399,123600.0
2005-05-18 09:40:00,22.41,22.44,22.23,22.23,52100.0,14.4334,14.4528,14.3175,14.3175,52100.0
2005-05-18 09:50:00,22.25,22.33,22.24,22.28,46800.0,14.3304,14.3819,14.324,14.3497,46800.0
2005-05-18 10:00:00,22.27,22.34,22.25,22.34,47500.0,14.3433,14.3884,14.3304,14.3884,47500.0
2005-05-18 10:10:00,22.34,22.39,22.33,22.36,108600.0,14.3884,14.4206,14.3819,14.4012,108600.0
2005-05-18 10:20:00,22.38,22.4,22.31,22.34,60900.0,14.4141,14.427,14.369,14.3884,60900.0
2005-05-18 10:30:00,22.35,22.39,22.35,22.36,62500.0,14.3948,14.4206,14.3948,14.4012,62500.0
2005-05-18 10:40:00,22.36,22.36,22.29,22.31,59700.0,14.4012,14.4012,14.3562,14.369,59700.0
2005-05-18 10:50:00,22.3,22.34,22.3,22.32,40400.0,14.3626,14.3884,14.3626,14.3755,40400.0
2005-05-18 11:00:00,22.32,22.43,22.32,22.43,145800.0,14.3755,14.4463,14.3755,14.4463,145800.0
2005-05-18 11:10:00,22.44,22.48,22.42,22.47,27500.0,14.4528,14.4785,14.4399,14.4721,27500.0
2005-05-18 11:20:00,22.46,22.52,22.46,22.49,34500.0,14.4657,14.5043,14.4657,14.485,34500.0
2005-05-18 11:30:00,22.5,22.52,22.43,22.44,34900.0,14.4914,14.5043,14.4463,14.4528,34900.0
2005-05-18 11:40:00,22.45,22.48,22.45,22.48,20500.0,14.4592,14.4785,14.4592,14.4785,20500.0
2005-05-18 11:50:00,22.48,22.49,22.46,22.46,51900.0,14.4785,14.485,14.4657,14.4657,51900.0
2005-05-18 12:00:00,22.47,22.5,22.46,22.5,45400.0,14.4721,14.4914,14.4657,14.4914,45400.0
2005-05-18 12:10:00,22.49,22.61,22.48,22.61,78600.0,14.485,14.5623,14.4785,14.5623,78600.0
2005-05-18 12:20:00,22.61,22.62,22.58,22.6,26500.0,14.5623,14.5687,14.5429,14.5558,26500.0
2005-05-18 12:30:00,22.59,22.65,22.58,22.65,31300.0,14.5494,14.588,14.5429,14.588,31300.0
2005-05-18 12:40:00,22.65,22.7,22.63,22.7,36200.0,14.588,14.6202,14.5751,14.6202,36200.0
2005-05-18 12:50:00,22.7,22.75,22.7,22.74,25300.0,14.6202,14.6524,14.6202,14.646,25300.0
2005-05-18 13:00:00,22.74,22.77,22.73,22.75,29200.0,14.646,14.6653,14.6395,14.6524,29200.0
2005-05-18 13:10:00,22.75,22.77,22.71,22.76,46700.0,14.6524,14.6653,14.6267,14.6589,46700.0
2005-05-18 13:20:00,22.76,22.77,22.74,22.76,25000.0,14.6589,14.6653,14.646,14.6589,25000.0
2005-05-18 13:30:00,22.75,22.78,22.74,22.77,18900.0,14.6524,14.6718,14.646,14.6653,18900.0
2005-05-18 13:40:00,22.76,22.8,22.76,22.78,38900.0,14.6589,14.6846,14.6589,14.6718,38900.0
2005-05-18 13:50:00,22.8,22.81,22.77,22.78,24500.0,14.6846,14.6911,14.6653,14.6718,24500.0
2005-05-18 14:00:00,22.78,22.85,22.78,22.82,52400.0,14.6718,14.7168,14.6718,14.6975,52400.0
2005-05-18 14:10:00,22.82,22.87,22.82,22.85,31000.0,14.6975,14.7297,14.6975,14.7168,31000.0
2005-05-18 14:20:00,22.85,22.9,22.85,22.88,38200.0,14.7168,14.749,14.7168,14.7362,38200.0
2005-05-18 14:30:00,22.87,22.94,22.87,22.93,56200.0,14.7297,14.7748,14.7297,14.7684,56200.0
2005-05-18 14:40:00,22.94,22.98,22.93,22.95,57500.0,14.7748,14.8006,14.7684,14.7812,57500.0
2005-05-18 14:50:00,22.95,23.03,22.95,23.03,92600.0,14.7812,14.8328,14.7812,14.8328,92600.0
2005-05-18 15:00:00,23.03,23.05,23.01,23.03,91900.0,14.8328,14.8456,14.8199,14.8328,91900.0
2005-05-18 15:10:00,23.03,23.18,23.03,23.13,149100.0,14.8328,14.9294,14.8328,14.8972,149100.0
2005-05-18 15:20:00,23.12,23.14,23.08,23.08,145700.0,14.8907,14.9036,14.865,14.865,145700.0
2005-05-18 15:30:00,23.07,23.09,22.99,22.99,115300.0,14.8585,14.8714,14.807,14.807,115300.0
2005-05-18 15:40:00,23.0,23.0,22.95,22.95,128000.0,14.8134,14.8134,14.7812,14.7812,128000.0
2005-05-18 15:50:00,22.96,22.96,22.89,22.92,196800.0,14.7877,14.7877,14.7426,14.7619,196800.0
2005-05-19 09:30:00,22.92,22.95,22.85,22.92,72100.0,14.7619,14.7812,14.7168,14.7619,72100.0
2005-05-19 09:40:00,22.9,22.95,22.9,22.95,49500.0,14.749,14.7812,14.749,14.7812,49500.0
2005-05-19 09:50:00,22.95,22.96,22.93,22.95,72900.0,14.7812,14.7877,14.7684,14.7812,72900.0
2005-05-19 10:00:00,22.95,23.12,22.95,23.11,98500.0,14.7812,14.8907,14.7812,14.8843,98500.0
2005-05-19 10:10:00,23.11,23.11,22.97,22.97,46900.0,14.8843,14.8843,14.7941,14.7941,46900.0
2005-05-19 10:20:00,22.96,23.04,22.95,23.02,67900.0,14.7877,14.8392,14.7812,14.8263,67900.0
2005-05-19 10:30:00,23.02,23.07,22.99,23.02,29900.0,14.8263,14.8585,14.807,14.8263,29900.0
2005-05-19 10:40:00,23.02,23.08,23.0,23.04,19800.0,14.8263,14.865,14.8134,14.8392,19800.0
2005-05-19 10:50:00,23.04,23.11,23.0,23.11,38800.0,14.8392,14.8843,14.8134,14.8843,38800.0
2005-05-19 11:00:00,23.12,23.12,23.02,23.04,46100.0,14.8907,14.8907,14.8263,14.8392,46100.0
2005-05-19 11:10:00,23.06,23.12,23.05,23.1,32900.0,14.8521,14.8907,14.8456,14.8779,32900.0
2005-05-19 11:20:00,23.09,23.1,23.07,23.07,59700.0,14.8714,14.8779,14.8585,14.8585,59700.0
2005-05-19 11:30:00,23.08,23.1,23.05,23.08,28000.0,14.865,14.8779,14.8456,14.865,28000.0
2005-05-19 11:40:00,23.09,23.1,23.0,23.01,38700.0,14.8714,14.8779,14.8134,14.8199,38700.0
2005-05-19 11:50:00,23.01,23.08,23.0,23.07,23600.0,14.8199,14.865,14.8134,14.8585,23600.0
2005-05-19 12:00:00,23.08,23.1,23.03,23.06,41900.0,14.865,14.8779,14.8328,14.8521,41900.0
2005-05-19 12:10:00,23.06,23.07,23.02,23.04,14500.0,14.8521,14.8585,14.8263,14.8392,14500.0
2005-05-19 12:20:00,23.05,23.09,23.04,23.05,14900.0,14.8456,14.8714,14.8392,14.8456,14900.0
2005-05-19 12:30:00,23.06,23.09,23.05,23.06,8100.0,14.8521,14.8714,14.8456,14.8521,8100.0
2005-05-19 12:40:00,23.06,23.1,23.06,23.09,12500.0,14.8521,14.8779,14.8521,14.8714,12500.0
2005-05-19 12:50:00,23.08,23.1,23.07,23.1,15000.0,14.865,14.8779,14.8585,14.8779,15000.0
2005-05-19 13:00:00,23.1,23.1,23.06,23.07,31400.0,14.8779,14.8779,14.8521,14.8585,31400.0
2005-05-19 13:10:00,23.08,23.08,23.04,23.04,20300.0,14.865,14.865,14.8392,14.8392,20300.0
2005-05-19 13:20:00,23.05,23.05,23.0,23.02,14000.0,14.8456,14.8456,14.8134,14.8263,14000.0
2005-05-19 13:30:00,23.02,23.02,23.0,23.01,26600.0,14.8263,14.8263,14.8134,14.8199,26600.0
2005-05-19 13:40:00,23.0,23.01,22.99,23.0,42000.0,14.8134,14.8199,14.807,14.8134,42000.0
2005-05-19 13:50:00,23.0,23.04,22.97,22.97,37700.0,14.8134,14.8392,14.7941,14.7941,37700.0
2005-05-19 14:00:00,22.97,23.01,22.96,22.96,24800.0,14.7941,14.8199,14.7877,14.7877,24800.0
2005-05-19 14:10:00,22.96,23.01,22.96,23.01,40900.0,14.7877,14.8199,14.7877,14.8199,40900.0
2005-05-19 14:20:00,23.0,23.02,22.99,23.01,29900.0,14.8134,14.8263,14.807,14.8199,29900.0
2005-05-19 14:30:00,23.0,23.01,22.97,22.97,23100.0,14.8134,14.8199,14.7941,14.7941,23100.0
2005-05-19 14:40:00,22.97,22.97,22.87,22.92,49600.0,14.7941,14.7941,14.7297,14.7619,49600.0
2005-05-19 14:50:00,22.9,22.95,22.89,22.94,28200.0,14.749,14.7812,14.7426,14.7748,28200.0
2005-05-19 15:00:00,22.93,23.0,22.92,23.0,37200.0,14.7684,14.8134,14.7619,14.8134,37200.0
2005-05-19 15:10:00,22.99,23.01,22.98,23.01,46000.0,14.807,14.8199,14.8006,14.8199,46000.0
2005-05-19 15:20:00,23.01,23.04,22.99,23.02,43900.0,14.8199,14.8392,14.807,14.8263,43900.0
2005-05-19 15:30:00,23.02,23.07,23.0,23.07,44500.0,14.8263,14.8585,14.8134,14.8585,44500.0
2005-05-19 15:40:00,23.06,23.07,23.04,23.07,38100.0,14.8521,14.8585,14.8392,14.8585,38100.0
2005-05-19 15:50:00,23.06,23.11,23.05,23.06,107300.0,14.8521,14.8843,14.8456,14.8521,107300.0
2005-05-20 09:30:00,23.1,23.1,23.02,23.06,130600.0,14.8779,14.8779,14.8263,14.8521,130600.0
2005-05-20 09:40:00,23.05,23.05,22.96,22.96,34200.0,14.8456,14.8456,14.7877,14.7877,34200.0
2005-05-20 09:50:00,22.95,22.98,22.92,22.93,29200.0,14.7812,14.8006,14.7619,14.7684,29200.0
2005-05-20 10:00:00,22.93,22.96,22.82,22.84,91700.0,14.7684,14.7877,14.6975,14.7104,91700.0
2005-05-20 10:10:00,22.85,22.9,22.82,22.87,135000.0,14.7168,14.749,14.6975,14.7297,135000.0
2005-05-20 10:20:00,22.87,22.92,22.85,22.9,20900.0,14.7297,14.7619,14.7168,14.749,20900.0
2005-05-20 10:30:00,22.91,22.98,22.89,22.98,26300.0,14.7555,14.8006,14.7426,14.8006,26300.0
2005-05-20 10:40:00,22.97,23.0,22.93,22.98,37200.0,14.7941,14.8134,14.7684,14.8006,37200.0
2005-05-20 10:50:00,22.99,22.99,22.97,22.97,22400.0,14.807,14.807,14.7941,14.7941,22400.0
2005-05-20 11:00:00,22.97,22.99,22.96,22.97,15400.0,14.7941,14.807,14.7877,14.7941,15400.0
2005-05-20 11:10:00,22.97,22.99,22.95,22.95,14100.0,14.7941,14.807,14.7812,14.7812,14100.0
2005-05-20 11:20:00,22.95,22.97,22.94,22.95,24200.0,14.7812,14.7941,14.7748,14.7812,24200.0
2005-05-20 11:30:00,22.96,22.97,22.94,22.96,25000.0,14.7877,14.7941,14.7748,14.7877,25000.0
2005-05-20 11:40:00,22.96,22.98,22.95,22.97,20400.0,14.7877,14.8006,14.7812,14.7941,20400.0
2005-05-20 11:50:00,22.97,22.99,22.96,22.97,21200.0,14.7941,14.807,14.7877,14.7941,21200.0
2005-05-20 12:00:00,22.97,22.99,22.96,22.98,15400.0,14.7941,14.807,14.7877,14.8006,15400.0
2005-05-20 12:10:00,22.98,22.99,22.95,22.99,12300.0,14.8006,14.807,14.7812,14.807,12300.0
2005-05-20 12:20:00,22.98,23.04,22.98,23.03,27600.0,14.8006,14.8392,14.8006,14.8328,27600.0
2005-05-20 12:30:00,23.02,23.02,23.0,23.01,10400.0,14.8263,14.8263,14.8134,14.8199,10400.0
2005-05-20 12:40:00,23.01,23.03,23.0,23.02,10400.0,14.8199,14.8328,14.8134,14.8263,10400.0
2005-05-20 12:50:00,23.03,23.05,23.02,23.05,16200.0,14.8328,14.8456,14.8263,14.8456,16200.0
2005-05-20 13:00:00,23.05,23.08,23.03,23.04,27100.0,14.8456,14.865,14.8328,14.8392,27100.0
2005-05-20 13:10:00,23.04,23.05,23.03,23.04,25700.0,14.8392,14.8456,14.8328,14.8392,25700.0
2005-05-20 13:20:00,23.04,23.07,23.03,23.07,25400.0,14.8392,14.8585,14.8328,14.8585,25400.0
2005-05-20 13:30:00,23.06,23.08,23.04,23.08,17300.0,14.8521,14.865,14.8392,14.865,17300.0
2005-05-20 13:40:00,23.07,23.16,23.07,23.16,25800.0,14.8585,14.9165,14.8585,14.9165,25800.0
2005-05-20 13:50:00,23.16,23.22,23.16,23.2,36500.0,14.9165,14.9551,14.9165,14.9423,36500.0
2005-05-20 14:00:00,23.21,23.24,23.21,23.23,38100.0,14.9487,14.968,14.9487,14.9616,38100.0
2005-05-20 14:10:00,23.25,23.3,23.23,23.24,46400.0,14.9745,15.0067,14.9616,14.968,46400.0
2005-05-20 14:20:00,23.25,23.27,23.23,23.27,29900.0,14.9745,14.9873,14.9616,14.9873,29900.0
2005-05-20 14:30:00,23.26,23.3,23.26,23.28,18700.0,14.9809,15.0067,14.9809,14.9938,18700.0
2005-05-20 14:40:00,23.27,23.3,23.27,23.3,32700.0,14.9873,15.0067,14.9873,15.0067,32700.0
2005-05-20 14:50:00,23.29,23.32,23.28,23.31,35000.0,15.0002,15.0195,14.9938,15.0131,35000.0
2005-05-20 15:00:00,23.31,23.34,23.28,23.33,61900.0,15.0131,15.0324,14.9938,15.026,61900.0
2005-05-20 15:10:00,23.33,23.36,23.33,23.35,40800.0,15.026,15.0453,15.026,15.0389,40800.0
2005-05-20 15:20:00,23.36,23.38,23.34,23.37,57700.0,15.0453,15.0582,15.0324,15.0517,57700.0
2005-05-20 15:30:00,23.38,23.41,23.38,23.39,103900.0,15.0582,15.0775,15.0582,15.0646,103900.0
2005-05-20 15:40:00,23.39,23.41,23.37,23.41,122800.0,15.0646,15.0775,15.0517,15.0775,122800.0
2005-05-20 15:50:00,23.4,23.46,23.4,23.41,158800.0,15.0711,15.1097,15.0711,15.0775,158800.0
2005-05-23 09:30:00,23.32,23.37,23.31,23.31,75300.0,15.0195,15.0517,15.0131,15.0131,75300.0
2005-05-23 09:40:00,23.32,23.37,23.3,23.34,37100.0,15.0195,15.0517,15.0067,15.0324,37100.0
2005-05-23 09:50:00,23.33,23.45,23.32,23.43,40300.0,15.026,15.1033,15.0195,15.0904,40300.0
2005-05-23 10:00:00,23.43,23.6,23.43,23.59,76800.0,15.0904,15.1999,15.0904,15.1934,76800.0
2005-05-23 10:10:00,23.61,23.61,23.52,23.56,58700.0,15.2063,15.2063,15.1484,15.1741,58700.0
2005-05-23 10:20:00,23.55,23.59,23.55,23.59,39000.0,15.1677,15.1934,15.1677,15.1934,39000.0
2005-05-23 10:30:00,23.6,23.6,23.52,23.52,39400.0,15.1999,15.1999,15.1484,15.1484,39400.0
2005-05-23 10:40:00,23.52,23.53,23.47,23.47,68000.0,15.1484,15.1548,15.1162,15.1162,68000.0
2005-05-23 10:50:00,23.47,23.51,23.47,23.49,228700.0,15.1162,15.1419,15.1162,15.129,228700.0
2005-05-23 11:00:00,23.49,23.49,23.44,23.45,65600.0,15.129,15.129,15.0968,15.1033,65600.0
2005-05-23 11:10:00,23.45,23.48,23.44,23.45,25900.0,15.1033,15.1226,15.0968,15.1033,25900.0
2005-05-23 11:20:00,23.45,23.49,23.45,23.47,21900.0,15.1033,15.129,15.1033,15.1162,21900.0
2005-05-23 11:30:00,23.46,23.47,23.45,23.46,35400.0,15.1097,15.1162,15.1033,15.1097,35400.0
2005-05-23 11:40:00,23.45,23.46,23.43,23.44,47000.0,15.1033,15.1097,15.0904,15.0968,47000.0
2005-05-23 11:50:00,23.45,23.48,23.44,23.47,15900.0,15.1033,15.1226,15.0968,15.1162,15900.0
2005-05-23 12:00:00,23.47,23.49,23.46,23.49,71300.0,15.1162,15.129,15.1097,15.129,71300.0
2005-05-23 12:10:00,23.48,23.5,23.48,23.48,58600.0,15.1226,15.1355,15.1226,15.1226,58600.0
2005-05-23 12:20:00,23.47,23.5,23.47,23.5,82400.0,15.1162,15.1355,15.1162,15.1355,82400.0
2005-05-23 12:30:00,23.48,23.5,23.48,23.48,43000.0,15.1226,15.1355,15.1226,15.1226,43000.0
2005-05-23 12:40:00,23.48,23.49,23.44,23.45,67500.0,15.1226,15.129,15.0968,15.1033,67500.0
2005-05-23 12:50:00,23.46,23.46,23.42,23.43,34500.0,15.1097,15.1097,15.084,15.0904,34500.0
2005-05-23 13:00:00,23.42,23.46,23.41,23.44,28800.0,15.084,15.1097,15.0775,15.0968,28800.0
2005-05-23 13:10:00,23.44,23.45,23.43,23.44,19400.0,15.0968,15.1033,15.0904,15.0968,19400.0
2005-05-23 13:20:00,23.45,23.48,23.45,23.46,16900.0,15.1033,15.1226,15.1033,15.1097,16900.0
2005-05-23 13:30:00,23.46,23.48,23.44,23.45,72200.0,15.1097,15.1226,15.0968,15.1033,72200.0
2005-05-23 13:40:00,23.45,23.47,23.44,23.45,27100.0,15.1033,15.1162,15.0968,15.1033,27100.0
2005-05-23 13:50:00,23.45,23.48,23.45,23.48,11100.0,15.1033,15.1226,15.1033,15.1226,11100.0
2005-05-23 14:00:00,23.47,23.55,23.46,23.55,29900.0,15.1162,15.1677,15.1097,15.1677,29900.0
2005-05-23 14:10:00,23.54,23.55,23.52,23.55,30000.0,15.1612,15.1677,15.1484,15.1677,30000.0
2005-05-23 14:20:00,23.53,23.55,23.51,23.52,22200.0,15.1548,15.1677,15.1419,15.1484,22200.0
2005-05-23 14:30:00,23.53,23.53,23.5,23.51,37100.0,15.1548,15.1548,15.1355,15.1419,37100.0
2005-05-23 14:40:00,23.52,23.59,23.51,23.58,40700.0,15.1484,15.1934,15.1419,15.187,40700.0
2005-05-23 14:50:00,23.58,23.62,23.58,23.59,27700.0,15.187,15.2128,15.187,15.1934,27700.0
2005-05-23 15:00:00,23.59,23.62,23.58,23.62,49800.0,15.1934,15.2128,15.187,15.2128,49800.0
2005-05-23 15:10:00,23.62,23.66,23.62,23.63,128700.0,15.2128,15.2385,15.2128,15.2192,128700.0
2005-05-23 15:20:00,23.63,23.67,23.61,23.62,86500.0,15.2192,15.245,15.2063,15.2128,86500.0
2005-05-23 15:30:00,23.62,23.69,23.62,23.69,98400.0,15.2128,15.2578,15.2128,15.2578,98400.0
2005-05-23 15:40:00,23.68,23.69,23.6,23.61,92100.0,15.2514,15.2578,15.1999,15.2063,92100.0
2005-05-23 15:50:00,23.61,23.67,23.6,23.64,174100.0,15.2063,15.245,15.1999,15.2256,174100.0
2005-05-24 09:30:00,23.62,23.64,23.46,23.53,64300.0,15.2128,15.2256,15.1097,15.1548,64300.0
2005-05-24 09:40:00,23.53,23.54,23.43,23.45,66300.0,15.1548,15.1612,15.0904,15.1033,66300.0
2005-05-24 09:50:00,23.45,23.53,23.44,23.51,65300.0,15.1033,15.1548,15.0968,15.1419,65300.0
2005-05-24 10:00:00,23.49,23.51,23.44,23.49,63000.0,15.129,15.1419,15.0968,15.129,63000.0
2005-05-24 10:10:00,23.5,23.53,23.49,23.53,38600.0,15.1355,15.1548,15.129,15.1548,38600.0
2005-05-24 10:20:00,23.53,23.65,23.53,23.65,51700.0,15.1548,15.2321,15.1548,15.2321,51700.0
2005-05-24 10:30:00,23.65,23.72,23.65,23.71,83300.0,15.2321,15.2772,15.2321,15.2707,83300.0
2005-05-24 10:40:00,23.7,23.72,23.69,23.7,21100.0,15.2643,15.2772,15.2578,15.2643,21100.0
2005-05-24 10:50:00,23.7,23.73,23.7,23.7,37000.0,15.2643,15.2836,15.2643,15.2643,37000.0
2005-05-24 11:00:00,23.72,23.73,23.7,23.72,48700.0,15.2772,15.2836,15.2643,15.2772,48700.0
2005-05-24 11:10:00,23.73,23.73,23.69,23.7,55500.0,15.2836,15.2836,15.2578,15.2643,55500.0
2005-05-24 11:20:00,23.71,23.71,23.69,23.7,24200.0,15.2707,15.2707,15.2578,15.2643,24200.0
2005-05-24 11:30:00,23.69,23.7,23.69,23.69,34100.0,15.2578,15.2643,15.2578,15.2578,34100.0
2005-05-24 11:40:00,23.7,23.71,23.68,23.7,13800.0,15.2643,15.2707,15.2514,15.2643,13800.0
2005-05-24 11:50:00,23.69,23.7,23.68,23.68,91400.0,15.2578,15.2643,15.2514,15.2514,91400.0
2005-05-24 12:00:00,23.68,23.7,23.66,23.69,41500.0,15.2514,15.2643,15.2385,15.2578,41500.0
2005-05-24 12:10:00,23.69,23.7,23.66,23.68,27300.0,15.2578,15.2643,15.2385,15.2514,27300.0
2005-05-24 12:20:00,23.68,23.69,23.65,23.65,19200.0,15.2514,15.2578,15.2321,15.2321,19200.0
2005-05-24 12:30:00,23.65,23.66,23.62,23.63,21300.0,15.2321,15.2385,15.2128,15.2192,21300.0
2005-05-24 12:40:00,23.63,23.65,23.62,23.64,11300.0,15.2192,15.2321,15.2128,15.2256,11300.0
2005-05-24 12:50:00,23.63,23.64,23.61,23.63,13000.0,15.2192,15.2256,15.2063,15.2192,13000.0
2005-05-24 13:00:00,23.63,23.64,23.61,23.61,28600.0,15.2192,15.2256,15.2063,15.2063,28600.0
2005-05-24 13:10:00,23.61,23.63,23.6,23.61,22900.0,15.2063,15.2192,15.1999,15.2063,22900.0
2005-05-24 13:20:00,23.6,23.61,23.59,23.6,23500.0,15.1999,15.2063,15.1934,15.1999,23500.0
2005-05-24 13:30:00,23.6,23.62,23.6,23.6,20700.0,15.1999,15.2128,15.1999,15.1999,20700.0
2005-05-24 13:40:00,23.61,23.63,23.6,23.61,24700.0,15.2063,15.2192,15.1999,15.2063,24700.0
2005-05-24 13:50:00,23.61,23.64,23.61,23.63,19200.0,15.2063,15.2256,15.2063,15.2192,19200.0
2005-05-24 14:00:00,23.63,23.65,23.61,23.63,72800.0,15.2192,15.2321,15.2063,15.2192,72800.0
2005-05-24 14:10:00,23.64,23.65,23.61,23.64,47800.0,15.2256,15.2321,15.2063,15.2256,47800.0
2005-05-24 14:20:00,23.66,23.71,23.65,23.71,51100.0,15.2385,15.2707,15.2321,15.2707,51100.0
2005-05-24 14:30:00,23.71,23.73,23.7,23.7,39400.0,15.2707,15.2836,15.2643,15.2643,39400.0
2005-05-24 14:40:00,23.7,23.73,23.68,23.69,58500.0,15.2643,15.2836,15.2514,15.2578,58500.0
2005-05-24 14:50:00,23.7,23.73,23.69,23.72,33900.0,15.2643,15.2836,15.2578,15.2772,33900.0
2005-05-24 15:00:00,23.72,23.74,23.7,23.74,37800.0,15.2772,15.2901,15.2643,15.2901,37800.0
2005-05-24 15:10:00,23.73,23.76,23.71,23.72,56300.0,15.2836,15.3029,15.2707,15.2772,56300.0
2005-05-24 15:20:00,23.71,23.84,23.71,23.83,46900.0,15.2707,15.3545,15.2707,15.348,46900.0
2005-05-24 15:30:00,23.85,23.9,23.83,23.9,133800.0,15.3609,15.3931,15.348,15.3931,133800.0
2005-05-24 15:40:00,23.9,23.93,23.9,23.92,149300.0,15.3931,15.4124,15.3931,15.406,149300.0
2005-05-24 15:50:00,23.92,23.98,23.9,23.92,283000.0,15.406,15.4446,15.3931,15.406,283000.0
2005-05-25 09:30:00,23.71,23.75,23.6,23.67,61100.0,15.2707,15.2965,15.1999,15.245,61100.0
2005-05-25 09:40:00,23.67,23.68,23.51,23.64,69400.0,15.245,15.2514,15.1419,15.2256,69400.0
2005-05-25 09:50:00,23.64,23.64,23.51,23.58,41200.0,15.2256,15.2256,15.1419,15.187,41200.0
2005-05-25 10:00:00,23.59,23.62,23.52,23.54,39600.0,15.1934,15.2128,15.1484,15.1612,39600.0
2005-05-25 10:10:00,23.54,23.55,23.47,23.48,25700.0,15.1612,15.1677,15.1162,15.1226,25700.0
2005-05-25 10:20:00,23.47,23.49,23.45,23.48,40300.0,15.1162,15.129,15.1033,15.1226,40300.0
2005-05-25 10:30:00,23.47,23.47,23.39,23.41,96600.0,15.1162,15.1162,15.0646,15.0775,96600.0
2005-05-25 10:40:00,23.41,23.42,23.39,23.41,37000.0,15.0775,15.084,15.0646,15.0775,37000.0
2005-05-25 10:50:00,23.41,23.42,23.36,23.37,47700.0,15.0775,15.084,15.0453,15.0517,47700.0
2005-05-25 11:00:00,23.37,23.4,23.37,23.38,17400.0,15.0517,15.0711,15.0517,15.0582,17400.0
2005-05-25 11:10:00,23.39,23.4,23.36,23.4,18700.0,15.0646,15.0711,15.0453,15.0711,18700.0
2005-05-25 11:20:00,23.41,23.47,23.41,23.46,18400.0,15.0775,15.1162,15.0775,15.1097,18400.0
2005-05-25 11:30:00,23.45,23.46,23.43,23.43,26200.0,15.1033,15.1097,15.0904,15.0904,26200.0
2005-05-25 11:40:00,23.43,23.46,23.43,23.45,13400.0,15.0904,15.1097,15.0904,15.1033,13400.0
2005-05-25 11:50:00,23.45,23.45,23.43,23.43,42600.0,15.1033,15.1033,15.0904,15.0904,42600.0
2005-05-25 12:00:00,23.43,23.46,23.42,23.45,15200.0,15.0904,15.1097,15.084,15.1033,15200.0
2005-05-25 12:10:00,23.45,23.45,23.41,23.42,27100.0,15.1033,15.1033,15.0775,15.084,27100.0
2005-05-25 12:20:00,23.42,23.46,23.42,23.44,15900.0,15.084,15.1097,15.084,15.0968,15900.0
2005-05-25 12:30:00,23.45,23.45,23.42,23.45,27500.0,15.1033,15.1033,15.084,15.1033,27500.0
2005-05-25 12:40:00,23.45,23.45,23.42,23.43,29100.0,15.1033,15.1033,15.084,15.0904,29100.0
2005-05-25 12:50:00,23.43,23.45,23.42,23.43,23100.0,15.0904,15.1033,15.084,15.0904,23100.0
2005-05-25 13:00:00,23.43,23.46,23.43,23.43,14700.0,15.0904,15.1097,15.0904,15.0904,14700.0
2005-05-25 13:10:00,23.44,23.44,23.42,23.42,7600.0,15.0968,15.0968,15.084,15.084,7600.0
2005-05-25 13:20:00,23.43,23.43,23.35,23.35,21500.0,15.0904,15.0904,15.0389,15.0389,21500.0
2005-05-25 13:30:00,23.35,23.4,23.35,23.4,19100.0,15.0389,15.0711,15.0389,15.0711,19100.0
2005-05-25 13:40:00,23.41,23.42,23.39,23.39,8700.0,15.0775,15.084,15.0646,15.0646,8700.0
2005-05-25 13:50:00,23.4,23.41,23.38,23.38,12800.0,15.0711,15.0775,15.0582,15.0582,12800.0
2005-05-25 14:00:00,23.39,23.42,23.38,23.42,14800.0,15.0646,15.084,15.0582,15.084,14800.0
2005-05-25 14:10:00,23.42,23.43,23.41,23.42,12800.0,15.084,15.0904,15.0775,15.084,12800.0
2005-05-25 14:20:00,23.42,23.47,23.42,23.47,41400.0,15.084,15.1162,15.084,15.1162,41400.0
2005-05-25 14:30:00,23.47,23.54,23.46,23.46,43500.0,15.1162,15.1612,15.1097,15.1097,43500.0
2005-05-25 14:40:00,23.46,23.5,23.45,23.5,34200.0,15.1097,15.1355,15.1033,15.1355,34200.0
2005-05-25 14:50:00,23.5,23.54,23.48,23.52,19800.0,15.1355,15.1612,15.1226,15.1484,19800.0
2005-05-25 15:00:00,23.53,23.55,23.5,23.52,99300.0,15.1548,15.1677,15.1355,15.1484,99300.0
2005-05-25 15:10:00,23.52,23.57,23.51,23.54,50200.0,15.1484,15.1806,15.1419,15.1612,50200.0
2005-05-25 15:20:00,23.53,23.59,23.53,23.54,78900.0,15.1548,15.1934,15.1548,15.1612,78900.0
2005-05-25 15:30:00,23.54,23.59,23.54,23.58,73000.0,15.1612,15.1934,15.1612,15.187,73000.0
2005-05-25 15:40:00,23.58,23.58,23.5,23.5,94100.0,15.187,15.187,15.1355,15.1355,94100.0
2005-05-25 15:50:00,23.5,23.55,23.5,23.53,105000.0,15.1355,15.1677,15.1355,15.1548,105000.0
2005-05-26 09:30:00,23.54,23.69,23.54,23.69,41100.0,15.1612,15.2578,15.1612,15.2578,41100.0
2005-05-26 09:40:00,23.7,23.74,23.6,23.73,29100.0,15.2643,15.2901,15.1999,15.2836,29100.0
2005-05-26 09:50:00,23.74,23.79,23.73,23.76,50700.0,15.2901,15.3223,15.2836,15.3029,50700.0
2005-05-26 10:00:00,23.77,23.78,23.71,23.77,71500.0,15.3094,15.3158,15.2707,15.3094,71500.0
2005-05-26 10:10:00,23.77,23.84,23.75,23.83,73100.0,15.3094,15.3545,15.2965,15.348,73100.0
2005-05-26 10:20:00,23.85,23.85,23.75,23.75,32100.0,15.3609,15.3609,15.2965,15.2965,32100.0
2005-05-26 10:30:00,23.75,23.78,23.75,23.78,38300.0,15.2965,15.3158,15.2965,15.3158,38300.0
2005-05-26 10:40:00,23.78,23.82,23.77,23.81,36100.0,15.3158,15.3416,15.3094,15.3351,36100.0
2005-05-26 10:50:00,23.81,23.82,23.78,23.8,52100.0,15.3351,15.3416,15.3158,15.3287,52100.0
2005-05-26 11:00:00,23.8,23.81,23.8,23.8,31400.0,15.3287,15.3351,15.3287,15.3287,31400.0
2005-05-26 11:10:00,23.8,23.81,23.78,23.8,22700.0,15.3287,15.3351,15.3158,15.3287,22700.0
2005-05-26 11:20:00,23.8,23.81,23.72,23.72,15300.0,15.3287,15.3351,15.2772,15.2772,15300.0
2005-05-26 11:30:00,23.72,23.76,23.7,23.76,29000.0,15.2772,15.3029,15.2643,15.3029,29000.0
2005-05-26 11:40:00,23.76,23.77,23.72,23.75,14500.0,15.3029,15.3094,15.2772,15.2965,14500.0
2005-05-26 11:50:00,23.75,23.76,23.73,23.76,21300.0,15.2965,15.3029,15.2836,15.3029,21300.0
2005-05-26 12:00:00,23.76,23.76,23.73,23.75,15000.0,15.3029,15.3029,15.2836,15.2965,15000.0
2005-05-26 12:10:00,23.74,23.75,23.74,23.75,12100.0,15.2901,15.2965,15.2901,15.2965,12100.0
2005-05-26 12:20:00,23.75,23.76,23.71,23.71,19800.0,15.2965,15.3029,15.2707,15.2707,19800.0
2005-05-26 12:30:00,23.71,23.76,23.71,23.75,42700.0,15.2707,15.3029,15.2707,15.2965,42700.0
2005-05-26 12:40:00,23.76,23.78,23.75,23.78,29100.0,15.3029,15.3158,15.2965,15.3158,29100.0
2005-05-26 12:50:00,23.78,23.79,23.77,23.79,48200.0,15.3158,15.3223,15.3094,15.3223,48200.0
2005-05-26 13:00:00,23.79,23.8,23.78,23.79,42900.0,15.3223,15.3287,15.3158,15.3223,42900.0
2005-05-26 13:10:00,23.79,23.8,23.78,23.78,59300.0,15.3223,15.3287,15.3158,15.3158,59300.0
2005-05-26 13:20:00,23.79,23.79,23.77,23.78,16200.0,15.3223,15.3223,15.3094,15.3158,16200.0
2005-05-26 13:30:00,23.78,23.79,23.75,23.75,19200.0,15.3158,15.3223,15.2965,15.2965,19200.0
2005-05-26 13:40:00,23.74,23.74,23.73,23.73,9400.0,15.2901,15.2901,15.2836,15.2836,9400.0
2005-05-26 13:50:00,23.73,23.77,23.73,23.76,26600.0,15.2836,15.3094,15.2836,15.3029,26600.0
2005-05-26 14:00:00,23.77,23.8,23.75,23.8,27500.0,15.3094,15.3287,15.2965,15.3287,27500.0
2005-05-26 14:10:00,23.81,23.82,23.78,23.79,22700.0,15.3351,15.3416,15.3158,15.3223,22700.0
2005-05-26 14:20:00,23.79,23.83,23.79,23.83,24700.0,15.3223,15.348,15.3223,15.348,24700.0
2005-05-26 14:30:00,23.83,23.83,23.79,23.79,21100.0,15.348,15.348,15.3223,15.3223,21100.0
2005-05-26 14:40:00,23.81,23.81,23.76,23.77,11500.0,15.3351,15.3351,15.3029,15.3094,11500.0
2005-05-26 14:50:00,23.77,23.78,23.76,23.76,17200.0,15.3094,15.3158,15.3029,15.3029,17200.0
2005-05-26 15:00:00,23.77,23.79,23.75,23.76,19900.0,15.3094,15.3223,15.2965,15.3029,19900.0
2005-05-26 15:10:00,23.77,23.79,23.77,23.78,12900.0,15.3094,15.3223,15.3094,15.3158,12900.0
2005-05-26 15:20:00,23.79,23.8,23.77,23.79,28900.0,15.3223,15.3287,15.3094,15.3223,28900.0
2005-05-26 15:30:00,23.79,23.83,23.79,23.83,30100.0,15.3223,15.348,15.3223,15.348,30100.0
2005-05-26 15:40:00,23.83,23.84,23.78,23.79,59000.0,15.348,15.3545,15.3158,15.3223,59000.0
2005-05-26 15:50:00,23.79,23.8,23.76,23.78,73900.0,15.3223,15.3287,15.3029,15.3158,73900.0
2005-05-27 09:30:00,23.75,23.75,23.67,23.74,34900.0,15.2965,15.2965,15.245,15.2901,34900.0
2005-05-27 09:40:00,23.75,23.75,23.67,23.72,30900.0,15.2965,15.2965,15.245,15.2772,30900.0
2005-05-27 09:50:00,23.72,23.75,23.68,23.71,15500.0,15.2772,15.2965,15.2514,15.2707,15500.0
2005-05-27 10:00:00,23.71,23.73,23.7,23.73,15000.0,15.2707,15.2836,15.2643,15.2836,15000.0
2005-05-27 10:10:00,23.73,23.75,23.69,23.71,29900.0,15.2836,15.2965,15.2578,15.2707,29900.0
2005-05-27 10:20:00,23.71,23.72,23.69,23.71,17800.0,15.2707,15.2772,15.2578,15.2707,17800.0
2005-05-27 10:30:00,23.71,23.73,23.7,23.72,14500.0,15.2707,15.2836,15.2643,15.2772,14500.0
2005-05-27 10:40:00,23.71,23.74,23.7,23.7,11400.0,15.2707,15.2901,15.2643,15.2643,11400.0
2005-05-27 10:50:00,23.7,23.74,23.7,23.72,12300.0,15.2643,15.2901,15.2643,15.2772,12300.0
2005-05-27 11:00:00,23.72,23.78,23.72,23.77,14000.0,15.2772,15.3158,15.2772,15.3094,14000.0
2005-05-27 11:10:00,23.77,23.78,23.76,23.78,8800.0,15.3094,15.3158,15.3029,15.3158,8800.0
2005-05-27 11:20:00,23.77,23.78,23.77,23.78,6900.0,15.3094,15.3158,15.3094,15.3158,6900.0
2005-05-27 11:30:00,23.77,23.78,23.74,23.74,14100.0,15.3094,15.3158,15.2901,15.2901,14100.0
2005-05-27 11:40:00,23.75,23.76,23.74,23.75,13000.0,15.2965,15.3029,15.2901,15.2965,13000.0
2005-05-27 11:50:00,23.74,23.75,23.73,23.73,12800.0,15.2901,15.2965,15.2836,15.2836,12800.0
2005-05-27 12:00:00,23.74,23.75,23.7,23.73,15200.0,15.2901,15.2965,15.2643,15.2836,15200.0
2005-05-27 12:10:00,23.73,23.75,23.71,23.74,16900.0,15.2836,15.2965,15.2707,15.2901,16900.0
2005-05-27 12:20:00,23.74,23.75,23.72,23.73,7800.0,15.2901,15.2965,15.2772,15.2836,7800.0
2005-05-27 12:30:00,23.72,23.75,23.71,23.74,17800.0,15.2772,15.2965,15.2707,15.2901,17800.0
2005-05-27 12:40:00,23.75,23.75,23.74,23.74,4300.0,15.2965,15.2965,15.2901,15.2901,4300.0
2005-05-27 12:50:00,23.74,23.75,23.74,23.75,5400.0,15.2901,15.2965,15.2901,15.2965,5400.0
2005-05-27 13:00:00,23.74,23.75,23.73,23.75,13700.0,15.2901,15.2965,15.2836,15.2965,13700.0
2005-05-27 13:10:00,23.75,23.77,23.74,23.77,17400.0,15.2965,15.3094,15.2901,15.3094,17400.0
2005-05-27 13:20:00,23.78,23.79,23.77,23.78,5500.0,15.3158,15.3223,15.3094,15.3158,5500.0
2005-05-27 13:30:00,23.77,23.78,23.75,23.78,12000.0,15.3094,15.3158,15.2965,15.3158,12000.0
2005-05-27 13:40:00,23.77,23.78,23.76,23.78,7300.0,15.3094,15.3158,15.3029,15.3158,7300.0
2005-05-27 13:50:00,23.78,23.78,23.75,23.75,7200.0,15.3158,15.3158,15.2965,15.2965,7200.0
2005-05-27 14:00:00,23.75,23.78,23.75,23.77,9400.0,15.2965,15.3158,15.2965,15.3094,9400.0
2005-05-27 14:10:00,23.77,23.78,23.75,23.78,14000.0,15.3094,15.3158,15.2965,15.3158,14000.0
2005-05-27 14:20:00,23.77,23.78,23.75,23.78,18000.0,15.3094,15.3158,15.2965,15.3158,18000.0
2005-05-27 14:30:00,23.78,23.79,23.76,23.78,9800.0,15.3158,15.3223,15.3029,15.3158,9800.0
2005-05-27 14:40:00,23.78,23.84,23.78,23.83,19200.0,15.3158,15.3545,15.3158,15.348,19200.0
2005-05-27 14:50:00,23.83,23.86,23.82,23.85,11200.0,15.348,15.3673,15.3416,15.3609,11200.0
2005-05-27 15:00:00,23.85,23.91,23.85,23.91,32600.0,15.3609,15.3995,15.3609,15.3995,32600.0
2005-05-27 15:10:00,23.91,23.96,23.9,23.92,66700.0,15.3995,15.4317,15.3931,15.406,66700.0
2005-05-27 15:20:00,23.93,23.93,23.9,23.91,25900.0,15.4124,15.4124,15.3931,15.3995,25900.0
2005-05-27 15:30:00,23.91,23.92,23.89,23.9,38700.0,15.3995,15.406,15.3867,15.3931,38700.0
2005-05-27 15:40:00,23.89,23.9,23.87,23.88,81000.0,15.3867,15.3931,15.3738,15.3802,81000.0
2005-05-27 15:50:00,23.88,23.93,23.87,23.93,81600.0,15.3802,15.4124,15.3738,15.4124,81600.0
2005-05-31 09:30:00,23.75,23.81,23.75,23.79,83400.0,15.2965,15.3351,15.2965,15.3223,83400.0
2005-05-31 09:40:00,23.79,23.8,23.75,23.75,41300.0,15.3223,15.3287,15.2965,15.2965,41300.0
2005-05-31 09:50:00,23.77,23.77,23.71,23.71,48400.0,15.3094,15.3094,15.2707,15.2707,48400.0
2005-05-31 10:00:00,23.71,23.79,23.71,23.76,41200.0,15.2707,15.3223,15.2707,15.3029,41200.0
2005-05-31 10:10:00,23.76,23.79,23.73,23.74,48300.0,15.3029,15.3223,15.2836,15.2901,48300.0
2005-05-31 10:20:00,23.74,23.79,23.72,23.79,24000.0,15.2901,15.3223,15.2772,15.3223,24000.0
2005-05-31 10:30:00,23.79,23.88,23.79,23.88,31100.0,15.3223,15.3802,15.3223,15.3802,31100.0
2005-05-31 10:40:00,23.88,23.91,23.87,23.88,134700.0,15.3802,15.3995,15.3738,15.3802,134700.0
2005-05-31 10:50:00,23.88,23.89,23.84,23.85,23200.0,15.3802,15.3867,15.3545,15.3609,23200.0
2005-05-31 11:00:00,23.84,23.9,23.83,23.87,25900.0,15.3545,15.3931,15.348,15.3738,25900.0
2005-05-31 11:10:00,23.87,23.89,23.85,23.87,29300.0,15.3738,15.3867,15.3609,15.3738,29300.0
2005-05-31 11:20:00,23.86,23.9,23.84,23.9,24500.0,15.3673,15.3931,15.3545,15.3931,24500.0
2005-05-31 11:30:00,23.89,23.92,23.88,23.92,16000.0,15.3867,15.406,15.3802,15.406,16000.0
2005-05-31 11:40:00,23.91,23.96,23.91,23.95,30100.0,15.3995,15.4317,15.3995,15.4253,30100.0
2005-05-31 11:50:00,23.96,23.96,23.94,23.95,9700.0,15.4317,15.4317,15.4189,15.4253,9700.0
2005-05-31 12:00:00,23.96,23.97,23.94,23.95,23400.0,15.4317,15.4382,15.4189,15.4253,23400.0
2005-05-31 12:10:00,23.95,23.97,23.94,23.95,15200.0,15.4253,15.4382,15.4189,15.4253,15200.0
2005-05-31 12:20:00,23.94,24.0,23.93,23.99,72600.0,15.4189,15.4575,15.4124,15.4511,72600.0
2005-05-31 12:30:00,24.0,24.0,23.97,23.97,55700.0,15.4575,15.4575,15.4382,15.4382,55700.0
2005-05-31 12:40:00,23.97,23.99,23.96,23.98,17300.0,15.4382,15.4511,15.4317,15.4446,17300.0
2005-05-31 12:50:00,23.98,24.02,23.98,24.02,21300.0,15.4446,15.4704,15.4446,15.4704,21300.0
2005-05-31 13:00:00,24.02,24.05,24.02,24.03,44600.0,15.4704,15.4897,15.4704,15.4768,44600.0
2005-05-31 13:10:00,24.03,24.04,24.0,24.0,30400.0,15.4768,15.4833,15.4575,15.4575,30400.0
2005-05-31 13:20:00,24.0,24.03,24.0,24.02,24400.0,15.4575,15.4768,15.4575,15.4704,24400.0
2005-05-31 13:30:00,24.02,24.02,24.0,24.0,20300.0,15.4704,15.4704,15.4575,15.4575,20300.0
2005-05-31 13:40:00,24.0,24.01,23.99,24.0,18200.0,15.4575,15.4639,15.4511,15.4575,18200.0
2005-05-31 13:50:00,24.01,24.04,24.01,24.02,23300.0,15.4639,15.4833,15.4639,15.4704,23300.0
2005-05-31 14:00:00,24.03,24.05,23.99,23.99,40800.0,15.4768,15.4897,15.4511,15.4511,40800.0
2005-05-31 14:10:00,23.99,24.0,23.97,23.99,30300.0,15.4511,15.4575,15.4382,15.4511,30300.0
2005-05-31 14:20:00,23.99,24.03,23.97,24.0,21000.0,15.4511,15.4768,15.4382,15.4575,21000.0
2005-05-31 14:30:00,24.01,24.07,24.0,24.01,55800.0,15.4639,15.5026,15.4575,15.4639,55800.0
2005-05-31 14:40:00,24.01,24.04,23.99,24.0,37800.0,15.4639,15.4833,15.4511,15.4575,37800.0
2005-05-31 14:50:00,24.01,24.04,23.99,24.01,17500.0,15.4639,15.4833,15.4511,15.4639,17500.0
2005-05-31 15:00:00,24.02,24.05,24.01,24.01,33700.0,15.4704,15.4897,15.4639,15.4639,33700.0
2005-05-31 15:10:00,24.01,24.12,24.01,24.1,54400.0,15.4639,15.5348,15.4639,15.5219,54400.0
2005-05-31 15:20:00,24.1,24.15,24.1,24.13,110200.0,15.5219,15.5541,15.5219,15.5412,110200.0
2005-05-31 15:30:00,24.12,24.12,24.06,24.07,110700.0,15.5348,15.5348,15.4962,15.5026,110700.0
2005-05-31 15:40:00,24.08,24.08,24.0,24.02,89600.0,15.509,15.509,15.4575,15.4704,89600.0
2005-05-31 15:50:00,24.02,24.06,24.01,24.01,81600.0,15.4704,15.4962,15.4639,15.4639,81600.0
2005-06-01 09:30:00,24.01,24.03,23.95,24.02,40100.0,15.4639,15.4768,15.4253,15.4704,40100.0
2005-06-01 09:40:00,24.02,24.09,24.0,24.05,29800.0,15.4704,15.5155,15.4575,15.4897,29800.0
2005-06-01 09:50:00,24.06,24.08,24.02,24.08,27000.0,15.4962,15.509,15.4704,15.509,27000.0
2005-06-01 10:00:00,24.07,24.28,24.06,24.28,52200.0,15.5026,15.6378,15.4962,15.6378,52200.0
2005-06-01 10:10:00,24.28,24.34,24.22,24.26,57200.0,15.6378,15.6765,15.5992,15.625,57200.0
2005-06-01 10:20:00,24.26,24.27,24.23,24.23,17000.0,15.625,15.6314,15.6056,15.6056,17000.0
2005-06-01 10:30:00,24.23,24.28,24.22,24.24,24900.0,15.6056,15.6378,15.5992,15.6121,24900.0
2005-06-01 10:40:00,24.25,24.25,24.21,24.24,174800.0,15.6185,15.6185,15.5928,15.6121,174800.0
2005-06-01 10:50:00,24.25,24.25,24.23,24.24,30200.0,15.6185,15.6185,15.6056,15.6121,30200.0
2005-06-01 11:00:00,24.23,24.24,24.18,24.18,49800.0,15.6056,15.6121,15.5734,15.5734,49800.0
2005-06-01 11:10:00,24.18,24.3,24.17,24.29,31900.0,15.5734,15.6507,15.567,15.6443,31900.0
2005-06-01 11:20:00,24.29,24.32,24.28,24.3,49700.0,15.6443,15.6636,15.6378,15.6507,49700.0
2005-06-01 11:30:00,24.3,24.38,24.3,24.32,50200.0,15.6507,15.7023,15.6507,15.6636,50200.0
2005-06-01 11:40:00,24.31,24.33,24.24,24.25,61500.0,15.6572,15.67,15.6121,15.6185,61500.0
2005-06-01 11:50:00,24.26,24.28,24.22,24.27,25300.0,15.625,15.6378,15.5992,15.6314,25300.0
2005-06-01 12:00:00,24.26,24.29,24.21,24.21,46100.0,15.625,15.6443,15.5928,15.5928,46100.0
2005-06-01 12:10:00,24.2,24.23,24.16,24.17,14200.0,15.5863,15.6056,15.5606,15.567,14200.0
2005-06-01 12:20:00,24.17,24.18,24.15,24.16,9000.0,15.567,15.5734,15.5541,15.5606,9000.0
2005-06-01 12:30:00,24.17,24.23,24.17,24.23,21500.0,15.567,15.6056,15.567,15.6056,21500.0
2005-06-01 12:40:00,24.21,24.26,24.21,24.25,11000.0,15.5928,15.625,15.5928,15.6185,11000.0
2005-06-01 12:50:00,24.24,24.27,24.24,24.27,12000.0,15.6121,15.6314,15.6121,15.6314,12000.0
2005-06-01 13:00:00,24.26,24.3,24.26,24.27,16400.0,15.625,15.6507,15.625,15.6314,16400.0
2005-06-01 13:10:00,24.27,24.3,24.24,24.25,14700.0,15.6314,15.6507,15.6121,15.6185,14700.0
2005-06-01 13:20:00,24.25,24.28,24.24,24.28,12400.0,15.6185,15.6378,15.6121,15.6378,12400.0
2005-06-01 13:30:00,24.29,24.29,24.25,24.25,24600.0,15.6443,15.6443,15.6185,15.6185,24600.0
2005-06-01 13:40:00,24.25,24.27,24.23,24.25,46400.0,15.6185,15.6314,15.6056,15.6185,46400.0
2005-06-01 13:50:00,24.25,24.3,24.25,24.3,24000.0,15.6185,15.6507,15.6185,15.6507,24000.0
2005-06-01 14:00:00,24.3,24.3,24.27,24.27,20800.0,15.6507,15.6507,15.6314,15.6314,20800.0
2005-06-01 14:10:00,24.28,24.3,24.19,24.2,42600.0,15.6378,15.6507,15.5799,15.5863,42600.0
2005-06-01 14:20:00,24.2,24.21,24.18,24.21,21000.0,15.5863,15.5928,15.5734,15.5928,21000.0
2005-06-01 14:30:00,24.21,24.23,24.21,24.22,15200.0,15.5928,15.6056,15.5928,15.5992,15200.0
2005-06-01 14:40:00,24.22,24.24,24.08,24.11,36400.0,15.5992,15.6121,15.509,15.5284,36400.0
2005-06-01 14:50:00,24.11,24.12,24.04,24.04,35600.0,15.5284,15.5348,15.4833,15.4833,35600.0
2005-06-01 15:00:00,24.03,24.05,23.98,24.04,76600.0,15.4768,15.4897,15.4446,15.4833,76600.0
2005-06-01 15:10:00,24.03,24.08,24.03,24.08,26900.0,15.4768,15.509,15.4768,15.509,26900.0
2005-06-01 15:20:00,24.08,24.1,24.03,24.09,37200.0,15.509,15.5219,15.4768,15.5155,37200.0
2005-06-01 15:30:00,24.09,24.19,24.09,24.16,37300.0,15.5155,15.5799,15.5155,15.5606,37300.0
2005-06-01 15:40:00,24.15,24.2,24.14,24.2,45900.0,15.5541,15.5863,15.5477,15.5863,45900.0
2005-06-01 15:50:00,24.2,24.2,24.2,24.2,0.0,15.5863,15.5863,15.5863,15.5863,0.0
2005-06-02 09:30:00,23.98,24.1,23.96,24.08,163500.0,15.4446,15.5219,15.4317,15.509,163500.0
2005-06-02 09:40:00,24.08,24.13,24.03,24.08,56000.0,15.509,15.5412,15.4768,15.509,56000.0
2005-06-02 09:50:00,24.06,24.1,24.02,24.09,60800.0,15.4962,15.5219,15.4704,15.5155,60800.0
2005-06-02 10:00:00,24.1,24.13,24.03,24.04,26700.0,15.5219,15.5412,15.4768,15.4833,26700.0
2005-06-02 10:10:00,24.03,24.07,24.01,24.01,26700.0,15.4768,15.5026,15.4639,15.4639,26700.0
2005-06-02 10:20:00,24.02,24.04,24.01,24.04,19900.0,15.4704,15.4833,15.4639,15.4833,19900.0
2005-06-02 10:30:00,24.03,24.07,24.02,24.05,24600.0,15.4768,15.5026,15.4704,15.4897,24600.0
2005-06-02 10:40:00,24.05,24.09,24.04,24.07,21800.0,15.4897,15.5155,15.4833,15.5026,21800.0
2005-06-02 10:50:00,24.07,24.08,24.04,24.05,19900.0,15.5026,15.509,15.4833,15.4897,19900.0
2005-06-02 11:00:00,24.06,24.1,24.06,24.07,38200.0,15.4962,15.5219,15.4962,15.5026,38200.0
2005-06-02 11:10:00,24.08,24.09,24.06,24.07,20900.0,15.509,15.5155,15.4962,15.5026,20900.0
2005-06-02 11:20:00,24.07,24.11,24.06,24.11,29300.0,15.5026,15.5284,15.4962,15.5284,29300.0
2005-06-02 11:30:00,24.11,24.11,24.06,24.1,19600.0,15.5284,15.5284,15.4962,15.5219,19600.0
2005-06-02 11:40:00,24.11,24.13,24.1,24.1,43300.0,15.5284,15.5412,15.5219,15.5219,43300.0
2005-06-02 11:50:00,24.1,24.18,24.1,24.16,21800.0,15.5219,15.5734,15.5219,15.5606,21800.0
2005-06-02 12:00:00,24.17,24.19,24.16,24.16,17900.0,15.567,15.5799,15.5606,15.5606,17900.0
2005-06-02 12:10:00,24.15,24.15,24.07,24.1,77300.0,15.5541,15.5541,15.5026,15.5219,77300.0
2005-06-02 12:20:00,24.11,24.13,24.1,24.11,9600.0,15.5284,15.5412,15.5219,15.5284,9600.0
2005-06-02 12:30:00,24.12,24.2,24.12,24.2,63500.0,15.5348,15.5863,15.5348,15.5863,63500.0
2005-06-02 12:40:00,24.2,24.33,24.2,24.26,71000.0,15.5863,15.67,15.5863,15.625,71000.0
2005-06-02 12:50:00,24.26,24.3,24.25,24.27,33900.0,15.625,15.6507,15.6185,15.6314,33900.0
2005-06-02 13:00:00,24.27,24.28,24.26,24.27,18800.0,15.6314,15.6378,15.625,15.6314,18800.0
2005-06-02 13:10:00,24.27,24.27,24.25,24.27,19500.0,15.6314,15.6314,15.6185,15.6314,19500.0
2005-06-02 13:20:00,24.27,24.27,24.2,24.2,26000.0,15.6314,15.6314,15.5863,15.5863,26000.0
2005-06-02 13:30:00,24.2,24.23,24.18,24.22,23300.0,15.5863,15.6056,15.5734,15.5992,23300.0
2005-06-02 13:40:00,24.23,24.23,24.17,24.17,49000.0,15.6056,15.6056,15.567,15.567,49000.0
2005-06-02 13:50:00,24.18,24.2,24.17,24.17,20400.0,15.5734,15.5863,15.567,15.567,20400.0
2005-06-02 14:00:00,24.18,24.23,24.17,24.2,33000.0,15.5734,15.6056,15.567,15.5863,33000.0
2005-06-02 14:10:00,24.22,24.24,24.2,24.23,26000.0,15.5992,15.6121,15.5863,15.6056,26000.0
2005-06-02 14:20:00,24.22,24.22,24.18,24.2,19900.0,15.5992,15.5992,15.5734,15.5863,19900.0
2005-06-02 14:30:00,24.2,24.21,24.19,24.19,27100.0,15.5863,15.5928,15.5799,15.5799,27100.0
2005-06-02 14:40:00,24.19,24.22,24.19,24.22,49600.0,15.5799,15.5992,15.5799,15.5992,49600.0
2005-06-02 14:50:00,24.21,24.21,24.18,24.18,26800.0,15.5928,15.5928,15.5734,15.5734,26800.0
2005-06-02 15:00:00,24.19,24.22,24.17,24.17,50600.0,15.5799,15.5992,15.567,15.567,50600.0
2005-06-02 15:10:00,24.16,24.18,24.15,24.17,21000.0,15.5606,15.5734,15.5541,15.567,21000.0
2005-06-02 15:20:00,24.18,24.19,24.17,24.19,15300.0,15.5734,15.5799,15.567,15.5799,15300.0
2005-06-02 15:30:00,24.19,24.21,24.18,24.2,51900.0,15.5799,15.5928,15.5734,15.5863,51900.0
2005-06-02 15:40:00,24.2,24.21,24.17,24.17,70300.0,15.5863,15.5928,15.567,15.567,70300.0
2005-06-02 15:50:00,24.18,24.21,24.18,24.19,87700.0,15.5734,15.5928,15.5734,15.5799,87700.0
2005-06-03 09:30:00,24.2,24.2,24.01,24.01,226300.0,15.5863,15.5863,15.4639,15.4639,226300.0
2005-06-03 09:40:00,24.02,24.17,24.01,24.13,41300.0,15.4704,15.567,15.4639,15.5412,41300.0
2005-06-03 09:50:00,24.12,24.15,24.07,24.08,23700.0,15.5348,15.5541,15.5026,15.509,23700.0
2005-06-03 10:00:00,24.08,24.11,24.05,24.06,83700.0,15.509,15.5284,15.4897,15.4962,83700.0
2005-06-03 10:10:00,24.06,24.1,24.05,24.07,15900.0,15.4962,15.5219,15.4897,15.5026,15900.0
2005-06-03 10:20:00,24.07,24.12,24.05,24.05,44500.0,15.5026,15.5348,15.4897,15.4897,44500.0
2005-06-03 10:30:00,24.05,24.11,24.05,24.08,20900.0,15.4897,15.5284,15.4897,15.509,20900.0
2005-06-03 10:40:00,24.08,24.09,24.05,24.06,15500.0,15.509,15.5155,15.4897,15.4962,15500.0
2005-06-03 10:50:00,24.06,24.12,24.06,24.11,57400.0,15.4962,15.5348,15.4962,15.5284,57400.0
2005-06-03 11:00:00,24.11,24.17,24.11,24.14,27100.0,15.5284,15.567,15.5284,15.5477,27100.0
2005-06-03 11:10:00,24.15,24.16,24.13,24.15,21100.0,15.5541,15.5606,15.5412,15.5541,21100.0
2005-06-03 11:20:00,24.15,24.17,24.14,24.15,6100.0,15.5541,15.567,15.5477,15.5541,6100.0
2005-06-03 11:30:00,24.15,24.15,24.11,24.11,27500.0,15.5541,15.5541,15.5284,15.5284,27500.0
2005-06-03 11:40:00,24.12,24.14,24.07,24.1,50400.0,15.5348,15.5477,15.5026,15.5219,50400.0
2005-06-03 11:50:00,24.1,24.1,23.99,24.02,25100.0,15.5219,15.5219,15.4511,15.4704,25100.0
2005-06-03 12:00:00,24.02,24.09,24.02,24.07,18500.0,15.4704,15.5155,15.4704,15.5026,18500.0
2005-06-03 12:10:00,24.07,24.07,23.98,24.0,19600.0,15.5026,15.5026,15.4446,15.4575,19600.0
2005-06-03 12:20:00,23.99,24.01,23.96,23.97,23000.0,15.4511,15.4639,15.4317,15.4382,23000.0
2005-06-03 12:30:00,23.96,23.98,23.95,23.98,12600.0,15.4317,15.4446,15.4253,15.4446,12600.0
2005-06-03 12:40:00,23.99,24.01,23.96,24.0,11100.0,15.4511,15.4639,15.4317,15.4575,11100.0
2005-06-03 12:50:00,24.0,24.02,23.98,23.98,8700.0,15.4575,15.4704,15.4446,15.4446,8700.0
2005-06-03 13:00:00,23.99,24.02,23.98,24.01,10400.0,15.4511,15.4704,15.4446,15.4639,10400.0
2005-06-03 13:10:00,24.01,24.01,23.97,23.98,13300.0,15.4639,15.4639,15.4382,15.4446,13300.0
2005-06-03 13:20:00,23.98,24.0,23.96,23.97,12400.0,15.4446,15.4575,15.4317,15.4382,12400.0
2005-06-03 13:30:00,23.98,24.02,23.98,23.99,14500.0,15.4446,15.4704,15.4446,15.4511,14500.0
2005-06-03 13:40:00,23.99,24.03,23.98,24.01,14100.0,15.4511,15.4768,15.4446,15.4639,14100.0
2005-06-03 13:50:00,24.02,24.05,24.01,24.04,14100.0,15.4704,15.4897,15.4639,15.4833,14100.0
2005-06-03 14:00:00,24.04,24.05,24.01,24.04,21100.0,15.4833,15.4897,15.4639,15.4833,21100.0
2005-06-03 14:10:00,24.04,24.09,24.03,24.09,15100.0,15.4833,15.5155,15.4768,15.5155,15100.0
2005-06-03 14:20:00,24.08,24.1,24.07,24.07,15100.0,15.509,15.5219,15.5026,15.5026,15100.0
2005-06-03 14:30:00,24.06,24.08,24.05,24.05,21500.0,15.4962,15.509,15.4897,15.4897,21500.0
2005-06-03 14:40:00,24.05,24.1,24.05,24.08,40200.0,15.4897,15.5219,15.4897,15.509,40200.0
2005-06-03 14:50:00,24.08,24.09,24.04,24.04,22600.0,15.509,15.5155,15.4833,15.4833,22600.0
2005-06-03 15:00:00,24.05,24.07,24.03,24.07,12300.0,15.4897,15.5026,15.4768,15.5026,12300.0
2005-06-03 15:10:00,24.06,24.07,24.03,24.05,16300.0,15.4962,15.5026,15.4768,15.4897,16300.0
2005-06-03 15:20:00,24.05,24.06,24.03,24.04,27400.0,15.4897,15.4962,15.4768,15.4833,27400.0
2005-06-03 15:30:00,24.03,24.05,24.02,24.04,24100.0,15.4768,15.4897,15.4704,15.4833,24100.0
2005-06-03 15:40:00,24.04,24.09,24.04,24.07,29500.0,15.4833,15.5155,15.4833,15.5026,29500.0
2005-06-03 15:50:00,24.07,24.1,24.06,24.07,84500.0,15.5026,15.5219,15.4962,15.5026,84500.0
2005-06-06 09:30:00,24.75,24.75,24.25,24.25,145400.0,15.9406,15.9406,15.6185,15.6185,145400.0
2005-06-06 09:40:00,24.25,24.4,24.25,24.4,388400.0,15.6185,15.7151,15.6185,15.7151,388400.0
2005-06-06 09:50:00,24.41,24.5,24.41,24.5,120600.0,15.7216,15.7795,15.7216,15.7795,120600.0
2005-06-06 10:00:00,24.51,24.63,24.51,24.59,112200.0,15.786,15.8633,15.786,15.8375,112200.0
2005-06-06 10:10:00,24.6,24.67,24.56,24.61,97100.0,15.8439,15.889,15.8182,15.8504,97100.0
2005-06-06 10:20:00,24.62,24.68,24.6,24.68,256700.0,15.8568,15.8955,15.8439,15.8955,256700.0
2005-06-06 10:30:00,24.66,24.68,24.55,24.63,115500.0,15.8826,15.8955,15.8117,15.8633,115500.0
2005-06-06 10:40:00,24.64,24.64,24.55,24.62,121100.0,15.8697,15.8697,15.8117,15.8568,121100.0
2005-06-06 10:50:00,24.61,24.66,24.57,24.61,112300.0,15.8504,15.8826,15.8246,15.8504,112300.0
2005-06-06 11:00:00,24.62,24.66,24.61,24.65,87200.0,15.8568,15.8826,15.8504,15.8761,87200.0
2005-06-06 11:10:00,24.65,24.73,24.64,24.7,68400.0,15.8761,15.9277,15.8697,15.9084,68400.0
2005-06-06 11:20:00,24.7,24.75,24.68,24.71,66100.0,15.9084,15.9406,15.8955,15.9148,66100.0
2005-06-06 11:30:00,24.7,24.7,24.66,24.66,33600.0,15.9084,15.9084,15.8826,15.8826,33600.0
2005-06-06 11:40:00,24.66,24.68,24.65,24.68,38600.0,15.8826,15.8955,15.8761,15.8955,38600.0
2005-06-06 11:50:00,24.68,24.69,24.66,24.67,27300.0,15.8955,15.9019,15.8826,15.889,27300.0
2005-06-06 12:00:00,24.68,24.72,24.67,24.71,37800.0,15.8955,15.9212,15.889,15.9148,37800.0
2005-06-06 12:10:00,24.72,24.72,24.69,24.71,19900.0,15.9212,15.9212,15.9019,15.9148,19900.0
2005-06-06 12:20:00,24.71,24.71,24.68,24.69,39000.0,15.9148,15.9148,15.8955,15.9019,39000.0
2005-06-06 12:30:00,24.69,24.7,24.65,24.65,41800.0,15.9019,15.9084,15.8761,15.8761,41800.0
2005-06-06 12:40:00,24.66,24.67,24.61,24.65,51800.0,15.8826,15.889,15.8504,15.8761,51800.0
2005-06-06 12:50:00,24.64,24.68,24.62,24.67,55400.0,15.8697,15.8955,15.8568,15.889,55400.0
2005-06-06 13:00:00,24.68,24.69,24.65,24.67,43300.0,15.8955,15.9019,15.8761,15.889,43300.0
2005-06-06 13:10:00,24.67,24.69,24.66,24.69,35800.0,15.889,15.9019,15.8826,15.9019,35800.0
2005-06-06 13:20:00,24.69,24.69,24.65,24.65,68700.0,15.9019,15.9019,15.8761,15.8761,68700.0
2005-06-06 13:30:00,24.67,24.71,24.66,24.7,36200.0,15.889,15.9148,15.8826,15.9084,36200.0
2005-06-06 13:40:00,24.69,24.7,24.65,24.68,77900.0,15.9019,15.9084,15.8761,15.8955,77900.0
2005-06-06 13:50:00,24.68,24.74,24.66,24.69,42800.0,15.8955,15.9341,15.8826,15.9019,42800.0
2005-06-06 14:00:00,24.69,24.73,24.68,24.7,16200.0,15.9019,15.9277,15.8955,15.9084,16200.0
2005-06-06 14:10:00,24.7,24.71,24.66,24.67,26800.0,15.9084,15.9148,15.8826,15.889,26800.0
2005-06-06 14:20:00,24.68,24.68,24.61,24.65,30900.0,15.8955,15.8955,15.8504,15.8761,30900.0
2005-06-06 14:30:00,24.65,24.68,24.64,24.66,31900.0,15.8761,15.8955,15.8697,15.8826,31900.0
2005-06-06 14:40:00,24.66,24.67,24.61,24.62,35300.0,15.8826,15.889,15.8504,15.8568,35300.0
2005-06-06 14:50:00,24.63,24.64,24.6,24.61,86000.0,15.8633,15.8697,15.8439,15.8504,86000.0
2005-06-06 15:00:00,24.61,24.63,24.58,24.6,51400.0,15.8504,15.8633,15.8311,15.8439,51400.0
2005-06-06 15:10:00,24.6,24.61,24.56,24.57,55300.0,15.8439,15.8504,15.8182,15.8246,55300.0
2005-06-06 15:20:00,24.57,24.58,24.53,24.55,85400.0,15.8246,15.8311,15.7989,15.8117,85400.0
2005-06-06 15:30:00,24.55,24.57,24.51,24.52,176100.0,15.8117,15.8246,15.786,15.7924,176100.0
2005-06-06 15:40:00,24.51,24.53,24.44,24.49,152100.0,15.786,15.7989,15.7409,15.7731,152100.0
2005-06-06 15:50:00,24.49,24.56,24.48,24.53,103100.0,15.7731,15.8182,15.7667,15.7989,103100.0
2005-06-07 09:30:00,24.5,24.52,24.45,24.47,89800.0,15.7795,15.7924,15.7473,15.7602,89800.0
2005-06-07 09:40:00,24.51,24.58,24.49,24.53,112200.0,15.786,15.8311,15.7731,15.7989,112200.0
2005-06-07 09:50:00,24.53,24.59,24.52,24.55,98900.0,15.7989,15.8375,15.7924,15.8117,98900.0
2005-06-07 10:00:00,24.55,24.62,24.55,24.61,146400.0,15.8117,15.8568,15.8117,15.8504,146400.0
2005-06-07 10:10:00,24.61,24.68,24.6,24.66,54600.0,15.8504,15.8955,15.8439,15.8826,54600.0
2005-06-07 10:20:00,24.64,24.7,24.63,24.66,35000.0,15.8697,15.9084,15.8633,15.8826,35000.0
2005-06-07 10:30:00,24.66,24.67,24.61,24.64,26300.0,15.8826,15.889,15.8504,15.8697,26300.0
2005-06-07 10:40:00,24.63,24.63,24.59,24.59,20200.0,15.8633,15.8633,15.8375,15.8375,20200.0
2005-06-07 10:50:00,24.58,24.59,24.54,24.56,26700.0,15.8311,15.8375,15.8053,15.8182,26700.0
2005-06-07 11:00:00,24.56,24.59,24.53,24.53,59100.0,15.8182,15.8375,15.7989,15.7989,59100.0
2005-06-07 11:10:00,24.54,24.55,24.5,24.5,33700.0,15.8053,15.8117,15.7795,15.7795,33700.0
2005-06-07 11:20:00,24.52,24.56,24.51,24.55,26600.0,15.7924,15.8182,15.786,15.8117,26600.0
2005-06-07 11:30:00,24.55,24.63,24.55,24.6,37800.0,15.8117,15.8633,15.8117,15.8439,37800.0
2005-06-07 11:40:00,24.62,24.64,24.61,24.62,29700.0,15.8568,15.8697,15.8504,15.8568,29700.0
2005-06-07 11:50:00,24.62,24.65,24.62,24.64,24100.0,15.8568,15.8761,15.8568,15.8697,24100.0
2005-06-07 12:00:00,24.63,24.65,24.56,24.59,39300.0,15.8633,15.8761,15.8182,15.8375,39300.0
2005-06-07 12:10:00,24.58,24.59,24.56,24.57,33000.0,15.8311,15.8375,15.8182,15.8246,33000.0
2005-06-07 12:20:00,24.57,24.62,24.57,24.6,20900.0,15.8246,15.8568,15.8246,15.8439,20900.0
2005-06-07 12:30:00,24.61,24.63,24.61,24.62,30500.0,15.8504,15.8633,15.8504,15.8568,30500.0
2005-06-07 12:40:00,24.61,24.67,24.6,24.66,23800.0,15.8504,15.889,15.8439,15.8826,23800.0
2005-06-07 12:50:00,24.66,24.67,24.59,24.62,31800.0,15.8826,15.889,15.8375,15.8568,31800.0
2005-06-07 13:00:00,24.61,24.62,24.57,24.6,73900.0,15.8504,15.8568,15.8246,15.8439,73900.0
2005-06-07 13:10:00,24.6,24.6,24.59,24.6,18900.0,15.8439,15.8439,15.8375,15.8439,18900.0
2005-06-07 13:20:00,24.6,24.6,24.54,24.54,23500.0,15.8439,15.8439,15.8053,15.8053,23500.0
2005-06-07 13:30:00,24.54,24.54,24.49,24.51,27200.0,15.8053,15.8053,15.7731,15.786,27200.0
2005-06-07 13:40:00,24.5,24.5,24.46,24.47,20100.0,15.7795,15.7795,15.7538,15.7602,20100.0
2005-06-07 13:50:00,24.46,24.46,24.35,24.35,44400.0,15.7538,15.7538,15.6829,15.6829,44400.0
2005-06-07 14:00:00,24.35,24.35,24.25,24.29,62400.0,15.6829,15.6829,15.6185,15.6443,62400.0
2005-06-07 14:10:00,24.29,24.29,24.13,24.2,108000.0,15.6443,15.6443,15.5412,15.5863,108000.0
2005-06-07 14:20:00,24.2,24.22,24.14,24.2,57300.0,15.5863,15.5992,15.5477,15.5863,57300.0
2005-06-07 14:30:00,24.2,24.31,24.2,24.29,43800.0,15.5863,15.6572,15.5863,15.6443,43800.0
2005-06-07 14:40:00,24.29,24.29,24.23,24.23,24200.0,15.6443,15.6443,15.6056,15.6056,24200.0
2005-06-07 14:50:00,24.23,24.29,24.23,24.25,29200.0,15.6056,15.6443,15.6056,15.6185,29200.0
2005-06-07 15:00:00,24.25,24.27,24.19,24.21,28900.0,15.6185,15.6314,15.5799,15.5928,28900.0
2005-06-07 15:10:00,24.21,24.24,24.18,24.23,50700.0,15.5928,15.6121,15.5734,15.6056,50700.0
2005-06-07 15:20:00,24.23,24.26,24.21,24.24,43500.0,15.6056,15.625,15.5928,15.6121,43500.0
2005-06-07 15:30:00,24.23,24.23,24.17,24.22,41700.0,15.6056,15.6056,15.567,15.5992,41700.0
2005-06-07 15:40:00,24.21,24.27,24.19,24.27,58900.0,15.5928,15.6314,15.5799,15.6314,58900.0
2005-06-07 15:50:00,24.27,24.28,24.22,24.22,79100.0,15.6314,15.6378,15.5992,15.5992,79100.0
2005-06-08 09:30:00,24.39,24.5,24.36,24.48,74800.0,15.7087,15.7795,15.6894,15.7667,74800.0
2005-06-08 09:40:00,24.47,24.59,24.47,24.57,60900.0,15.7602,15.8375,15.7602,15.8246,60900.0
2005-06-08 09:50:00,24.57,24.63,24.56,24.57,87900.0,15.8246,15.8633,15.8182,15.8246,87900.0
2005-06-08 10:00:00,24.57,24.63,24.57,24.63,94900.0,15.8246,15.8633,15.8246,15.8633,94900.0
2005-06-08 10:10:00,24.62,24.67,24.53,24.53,51800.0,15.8568,15.889,15.7989,15.7989,51800.0
2005-06-08 10:20:00,24.53,24.55,24.48,24.5,81000.0,15.7989,15.8117,15.7667,15.7795,81000.0
2005-06-08 10:30:00,24.5,24.51,24.41,24.42,32800.0,15.7795,15.786,15.7216,15.728,32800.0
2005-06-08 10:40:00,24.42,24.52,24.42,24.51,49400.0,15.728,15.7924,15.728,15.786,49400.0
2005-06-08 10:50:00,24.52,24.58,24.52,24.58,28500.0,15.7924,15.8311,15.7924,15.8311,28500.0
2005-06-08 11:00:00,24.58,24.58,24.5,24.5,30300.0,15.8311,15.8311,15.7795,15.7795,30300.0
2005-06-08 11:10:00,24.5,24.53,24.48,24.51,32300.0,15.7795,15.7989,15.7667,15.786,32300.0
2005-06-08 11:20:00,24.51,24.53,24.5,24.51,29000.0,15.786,15.7989,15.7795,15.786,29000.0
2005-06-08 11:30:00,24.51,24.53,24.48,24.49,18900.0,15.786,15.7989,15.7667,15.7731,18900.0
2005-06-08 11:40:00,24.5,24.51,24.48,24.49,21600.0,15.7795,15.786,15.7667,15.7731,21600.0
2005-06-08 11:50:00,24.5,24.54,24.47,24.51,29500.0,15.7795,15.8053,15.7602,15.786,29500.0
2005-06-08 12:00:00,24.52,24.54,24.51,24.52,21100.0,15.7924,15.8053,15.786,15.7924,21100.0
2005-06-08 12:10:00,24.52,24.54,24.52,24.53,28400.0,15.7924,15.8053,15.7924,15.7989,28400.0
2005-06-08 12:20:00,24.53,24.55,24.52,24.54,27200.0,15.7989,15.8117,15.7924,15.8053,27200.0
2005-06-08 12:30:00,24.53,24.53,24.5,24.5,44100.0,15.7989,15.7989,15.7795,15.7795,44100.0
2005-06-08 12:40:00,24.52,24.55,24.52,24.55,18100.0,15.7924,15.8117,15.7924,15.8117,18100.0
2005-06-08 12:50:00,24.55,24.58,24.55,24.55,16100.0,15.8117,15.8311,15.8117,15.8117,16100.0
2005-06-08 13:00:00,24.56,24.57,24.53,24.55,23800.0,15.8182,15.8246,15.7989,15.8117,23800.0
2005-06-08 13:10:00,24.54,24.54,24.47,24.48,45800.0,15.8053,15.8053,15.7602,15.7667,45800.0
2005-06-08 13:20:00,24.48,24.49,24.47,24.49,15800.0,15.7667,15.7731,15.7602,15.7731,15800.0
2005-06-08 13:30:00,24.48,24.5,24.48,24.5,15100.0,15.7667,15.7795,15.7667,15.7795,15100.0
2005-06-08 13:40:00,24.5,24.52,24.44,24.44,27100.0,15.7795,15.7924,15.7409,15.7409,27100.0
2005-06-08 13:50:00,24.45,24.46,24.41,24.46,34200.0,15.7473,15.7538,15.7216,15.7538,34200.0
2005-06-08 14:00:00,24.45,24.46,24.33,24.34,36400.0,15.7473,15.7538,15.67,15.6765,36400.0
2005-06-08 14:10:00,24.32,24.35,24.29,24.34,52000.0,15.6636,15.6829,15.6443,15.6765,52000.0
2005-06-08 14:20:00,24.34,24.38,24.34,24.37,36900.0,15.6765,15.7023,15.6765,15.6958,36900.0
2005-06-08 14:30:00,24.38,24.4,24.35,24.4,26300.0,15.7023,15.7151,15.6829,15.7151,26300.0
2005-06-08 14:40:00,24.42,24.43,24.34,24.35,22800.0,15.728,15.7345,15.6765,15.6829,22800.0
2005-06-08 14:50:00,24.34,24.38,24.32,24.36,27700.0,15.6765,15.7023,15.6636,15.6894,27700.0
2005-06-08 15:00:00,24.37,24.38,24.33,24.38,26900.0,15.6958,15.7023,15.67,15.7023,26900.0
2005-06-08 15:10:00,24.38,24.42,24.37,24.41,29700.0,15.7023,15.728,15.6958,15.7216,29700.0
2005-06-08 15:20:00,24.41,24.43,24.39,24.43,35500.0,15.7216,15.7345,15.7087,15.7345,35500.0
2005-06-08 15:30:00,24.41,24.44,24.41,24.44,45900.0,15.7216,15.7409,15.7216,15.7409,45900.0
2005-06-08 15:40:00,24.44,24.49,24.43,24.48,65100.0,15.7409,15.7731,15.7345,15.7667,65100.0
2005-06-08 15:50:00,24.49,24.5,24.45,24.47,70400.0,15.7731,15.7795,15.7473,15.7602,70400.0
2005-06-09 09:30:00,24.38,24.44,24.33,24.39,43200.0,15.7023,15.7409,15.67,15.7087,43200.0
2005-06-09 09:40:00,24.37,24.46,24.37,24.45,31600.0,15.6958,15.7538,15.6958,15.7473,31600.0
2005-06-09 09:50:00,24.46,24.49,24.4,24.49,27600.0,15.7538,15.7731,15.7151,15.7731,27600.0
2005-06-09 10:00:00,24.49,24.53,24.46,24.53,78600.0,15.7731,15.7989,15.7538,15.7989,78600.0
2005-06-09 10:10:00,24.51,24.54,24.5,24.5,27600.0,15.786,15.8053,15.7795,15.7795,27600.0
2005-06-09 10:20:00,24.51,24.52,24.48,24.5,48000.0,15.786,15.7924,15.7667,15.7795,48000.0
2005-06-09 10:30:00,24.51,24.53,24.5,24.5,47500.0,15.786,15.7989,15.7795,15.7795,47500.0
2005-06-09 10:40:00,24.51,24.54,24.5,24.51,66500.0,15.786,15.8053,15.7795,15.786,66500.0
2005-06-09 10:50:00,24.52,24.56,24.48,24.55,424100.0,15.7924,15.8182,15.7667,15.8117,424100.0
2005-06-09 11:00:00,24.52,24.56,24.5,24.5,141600.0,15.7924,15.8182,15.7795,15.7795,141600.0
2005-06-09 11:10:00,24.49,24.5,24.37,24.43,94900.0,15.7731,15.7795,15.6958,15.7345,94900.0
2005-06-09 11:20:00,24.43,24.45,24.42,24.43,40500.0,15.7345,15.7473,15.728,15.7345,40500.0
2005-06-09 11:30:00,24.42,24.48,24.4,24.46,28200.0,15.728,15.7667,15.7151,15.7538,28200.0
2005-06-09 11:40:00,24.46,24.5,24.46,24.49,25900.0,15.7538,15.7795,15.7538,15.7731,25900.0
2005-06-09 11:50:00,24.48,24.5,24.47,24.49,27700.0,15.7667,15.7795,15.7602,15.7731,27700.0
2005-06-09 12:00:00,24.5,24.56,24.47,24.54,184900.0,15.7795,15.8182,15.7602,15.8053,184900.0
2005-06-09 12:10:00,24.54,24.57,24.54,24.57,82800.0,15.8053,15.8246,15.8053,15.8246,82800.0
2005-06-09 12:20:00,24.57,24.64,24.57,24.64,37100.0,15.8246,15.8697,15.8246,15.8697,37100.0
2005-06-09 12:30:00,24.63,24.69,24.6,24.65,77500.0,15.8633,15.9019,15.8439,15.8761,77500.0
2005-06-09 12:40:00,24.65,24.68,24.63,24.63,14900.0,15.8761,15.8955,15.8633,15.8633,14900.0
2005-06-09 12:50:00,24.64,24.67,24.59,24.62,14900.0,15.8697,15.889,15.8375,15.8568,14900.0
2005-06-09 13:00:00,24.61,24.64,24.61,24.62,10900.0,15.8504,15.8697,15.8504,15.8568,10900.0
2005-06-09 13:10:00,24.62,24.62,24.52,24.56,50900.0,15.8568,15.8568,15.7924,15.8182,50900.0
2005-06-09 13:20:00,24.56,24.57,24.53,24.55,31000.0,15.8182,15.8246,15.7989,15.8117,31000.0
2005-06-09 13:30:00,24.54,24.59,24.54,24.56,27200.0,15.8053,15.8375,15.8053,15.8182,27200.0
2005-06-09 13:40:00,24.57,24.63,24.55,24.62,74600.0,15.8246,15.8633,15.8117,15.8568,74600.0
2005-06-09 13:50:00,24.62,24.63,24.6,24.63,52800.0,15.8568,15.8633,15.8439,15.8633,52800.0
2005-06-09 14:00:00,24.61,24.65,24.6,24.62,41600.0,15.8504,15.8761,15.8439,15.8568,41600.0
2005-06-09 14:10:00,24.62,24.67,24.62,24.64,37800.0,15.8568,15.889,15.8568,15.8697,37800.0
2005-06-09 14:20:00,24.64,24.64,24.58,24.61,74000.0,15.8697,15.8697,15.8311,15.8504,74000.0
2005-06-09 14:30:00,24.61,24.65,24.58,24.64,58900.0,15.8504,15.8761,15.8311,15.8697,58900.0
2005-06-09 14:40:00,24.64,24.67,24.63,24.65,60600.0,15.8697,15.889,15.8633,15.8761,60600.0
2005-06-09 14:50:00,24.65,24.65,24.61,24.65,19400.0,15.8761,15.8761,15.8504,15.8761,19400.0
2005-06-09 15:00:00,24.64,24.69,24.64,24.69,41000.0,15.8697,15.9019,15.8697,15.9019,41000.0
2005-06-09 15:10:00,24.69,24.74,24.68,24.72,46300.0,15.9019,15.9341,15.8955,15.9212,46300.0
2005-06-09 15:20:00,24.72,24.72,24.7,24.7,60900.0,15.9212,15.9212,15.9084,15.9084,60900.0
2005-06-09 15:30:00,24.71,24.71,24.68,24.69,79900.0,15.9148,15.9148,15.8955,15.9019,79900.0
2005-06-09 15:40:00,24.69,24.74,24.69,24.74,80500.0,15.9019,15.9341,15.9019,15.9341,80500.0
2005-06-09 15:50:00,24.74,24.74,24.68,24.7,53300.0,15.9341,15.9341,15.8955,15.9084,53300.0
2005-06-10 09:30:00,24.51,24.75,24.51,24.74,60400.0,15.786,15.9406,15.786,15.9341,60400.0
2005-06-10 09:40:00,24.74,24.86,24.73,24.81,27700.0,15.9341,16.0114,15.9277,15.9792,27700.0
2005-06-10 09:50:00,24.81,24.81,24.76,24.77,44800.0,15.9792,15.9792,15.947,15.9534,44800.0
2005-06-10 10:00:00,24.77,24.8,24.77,24.78,29200.0,15.9534,15.9728,15.9534,15.9599,29200.0
2005-06-10 10:10:00,24.78,24.8,24.76,24.8,42900.0,15.9599,15.9728,15.947,15.9728,42900.0
2005-06-10 10:20:00,24.8,24.8,24.74,24.75,33700.0,15.9728,15.9728,15.9341,15.9406,33700.0
2005-06-10 10:30:00,24.75,24.77,24.73,24.75,23200.0,15.9406,15.9534,15.9277,15.9406,23200.0
2005-06-10 10:40:00,24.74,24.76,24.73,24.73,23600.0,15.9341,15.947,15.9277,15.9277,23600.0
2005-06-10 10:50:00,24.73,24.75,24.68,24.7,19700.0,15.9277,15.9406,15.8955,15.9084,19700.0
2005-06-10 11:00:00,24.72,24.72,24.64,24.66,17200.0,15.9212,15.9212,15.8697,15.8826,17200.0
2005-06-10 11:10:00,24.67,24.67,24.6,24.61,14100.0,15.889,15.889,15.8439,15.8504,14100.0
2005-06-10 11:20:00,24.6,24.64,24.58,24.6,10500.0,15.8439,15.8697,15.8311,15.8439,10500.0
2005-06-10 11:30:00,24.61,24.65,24.6,24.6,30200.0,15.8504,15.8761,15.8439,15.8439,30200.0
2005-06-10 11:40:00,24.6,24.61,24.57,24.58,14200.0,15.8439,15.8504,15.8246,15.8311,14200.0
2005-06-10 11:50:00,24.58,24.64,24.57,24.62,24600.0,15.8311,15.8697,15.8246,15.8568,24600.0
2005-06-10 12:00:00,24.62,24.62,24.57,24.59,89100.0,15.8568,15.8568,15.8246,15.8375,89100.0
2005-06-10 12:10:00,24.59,24.59,24.57,24.58,17200.0,15.8375,15.8375,15.8246,15.8311,17200.0
2005-06-10 12:20:00,24.58,24.6,24.57,24.57,111300.0,15.8311,15.8439,15.8246,15.8246,111300.0
2005-06-10 12:30:00,24.59,24.6,24.57,24.58,11100.0,15.8375,15.8439,15.8246,15.8311,11100.0
2005-06-10 12:40:00,24.57,24.57,24.56,24.56,8300.0,15.8246,15.8246,15.8182,15.8182,8300.0
2005-06-10 12:50:00,24.56,24.57,24.55,24.55,11400.0,15.8182,15.8246,15.8117,15.8117,11400.0
2005-06-10 13:00:00,24.55,24.57,24.52,24.52,66700.0,15.8117,15.8246,15.7924,15.7924,66700.0
2005-06-10 13:10:00,24.53,24.53,24.51,24.51,9300.0,15.7989,15.7989,15.786,15.786,9300.0
2005-06-10 13:20:00,24.51,24.53,24.5,24.51,19500.0,15.786,15.7989,15.7795,15.786,19500.0
2005-06-10 13:30:00,24.51,24.51,24.46,24.5,93900.0,15.786,15.786,15.7538,15.7795,93900.0
2005-06-10 13:40:00,24.49,24.5,24.48,24.5,11700.0,15.7731,15.7795,15.7667,15.7795,11700.0
2005-06-10 13:50:00,24.49,24.51,24.46,24.46,24500.0,15.7731,15.786,15.7538,15.7538,24500.0
2005-06-10 14:00:00,24.46,24.49,24.45,24.45,49100.0,15.7538,15.7731,15.7473,15.7473,49100.0
2005-06-10 14:10:00,24.45,24.49,24.45,24.49,57900.0,15.7473,15.7731,15.7473,15.7731,57900.0
2005-06-10 14:20:00,24.49,24.5,24.46,24.46,16300.0,15.7731,15.7795,15.7538,15.7538,16300.0
2005-06-10 14:30:00,24.46,24.49,24.46,24.47,10700.0,15.7538,15.7731,15.7538,15.7602,10700.0
2005-06-10 14:40:00,24.48,24.49,24.45,24.47,21100.0,15.7667,15.7731,15.7473,15.7602,21100.0
2005-06-10 14:50:00,24.46,24.51,24.45,24.51,16400.0,15.7538,15.786,15.7473,15.786,16400.0
2005-06-10 15:00:00,24.51,24.56,24.49,24.54,28700.0,15.786,15.8182,15.7731,15.8053,28700.0
2005-06-10 15:10:00,24.53,24.58,24.53,24.56,18000.0,15.7989,15.8311,15.7989,15.8182,18000.0
2005-06-10 15:20:00,24.56,24.57,24.53,24.53,20000.0,15.8182,15.8246,15.7989,15.7989,20000.0
2005-06-10 15:30:00,24.53,24.55,24.53,24.55,28800.0,15.7989,15.8117,15.7989,15.8117,28800.0
2005-06-10 15:40:00,24.55,24.55,24.48,24.5,75200.0,15.8117,15.8117,15.7667,15.7795,75200.0
2005-06-10 15:50:00,24.5,24.53,24.48,24.53,63400.0,15.7795,15.7989,15.7667,15.7989,63400.0
2005-06-13 09:30:00,24.45,24.5,24.41,24.42,66900.0,15.7473,15.7795,15.7216,15.728,66900.0
2005-06-13 09:40:00,24.42,24.46,24.4,24.45,35400.0,15.728,15.7538,15.7151,15.7473,35400.0
2005-06-13 09:50:00,24.45,24.48,24.42,24.44,18600.0,15.7473,15.7667,15.728,15.7409,18600.0
2005-06-13 10:00:00,24.45,24.47,24.4,24.46,41100.0,15.7473,15.7602,15.7151,15.7538,41100.0
2005-06-13 10:10:00,24.45,24.52,24.42,24.51,31200.0,15.7473,15.7924,15.728,15.786,31200.0
2005-06-13 10:20:00,24.52,24.53,24.5,24.52,112800.0,15.7924,15.7989,15.7795,15.7924,112800.0
2005-06-13 10:30:00,24.52,24.55,24.5,24.53,80000.0,15.7924,15.8117,15.7795,15.7989,80000.0
2005-06-13 10:40:00,24.53,24.53,24.52,24.53,45900.0,15.7989,15.7989,15.7924,15.7989,45900.0
2005-06-13 10:50:00,24.53,24.55,24.52,24.54,40600.0,15.7989,15.8117,15.7924,15.8053,40600.0
2005-06-13 11:00:00,24.53,24.62,24.53,24.62,96600.0,15.7989,15.8568,15.7989,15.8568,96600.0
2005-06-13 11:10:00,24.61,24.62,24.59,24.62,27500.0,15.8504,15.8568,15.8375,15.8568,27500.0
2005-06-13 11:20:00,24.61,24.65,24.6,24.65,16800.0,15.8504,15.8761,15.8439,15.8761,16800.0
2005-06-13 11:30:00,24.64,24.71,24.64,24.7,24800.0,15.8697,15.9148,15.8697,15.9084,24800.0
2005-06-13 11:40:00,24.7,24.73,24.65,24.67,23400.0,15.9084,15.9277,15.8761,15.889,23400.0
2005-06-13 11:50:00,24.67,24.68,24.66,24.66,7900.0,15.889,15.8955,15.8826,15.8826,7900.0
2005-06-13 12:00:00,24.66,24.67,24.62,24.62,16600.0,15.8826,15.889,15.8568,15.8568,16600.0
2005-06-13 12:10:00,24.61,24.63,24.6,24.62,21800.0,15.8504,15.8633,15.8439,15.8568,21800.0
2005-06-13 12:20:00,24.63,24.64,24.62,24.63,16200.0,15.8633,15.8697,15.8568,15.8633,16200.0
2005-06-13 12:30:00,24.63,24.67,24.63,24.65,17800.0,15.8633,15.889,15.8633,15.8761,17800.0
2005-06-13 12:40:00,24.66,24.73,24.63,24.66,39200.0,15.8826,15.9277,15.8633,15.8826,39200.0
2005-06-13 12:50:00,24.67,24.7,24.66,24.68,17400.0,15.889,15.9084,15.8826,15.8955,17400.0
2005-06-13 13:00:00,24.69,24.73,24.68,24.69,14500.0,15.9019,15.9277,15.8955,15.9019,14500.0
2005-06-13 13:10:00,24.7,24.73,24.67,24.7,14000.0,15.9084,15.9277,15.889,15.9084,14000.0
2005-06-13 13:20:00,24.71,24.75,24.71,24.74,35000.0,15.9148,15.9406,15.9148,15.9341,35000.0
2005-06-13 13:30:00,24.74,24.76,24.73,24.73,44700.0,15.9341,15.947,15.9277,15.9277,44700.0
2005-06-13 13:40:00,24.73,24.75,24.72,24.74,23800.0,15.9277,15.9406,15.9212,15.9341,23800.0
2005-06-13 13:50:00,24.72,24.73,24.7,24.7,40100.0,15.9212,15.9277,15.9084,15.9084,40100.0
2005-06-13 14:00:00,24.71,24.73,24.7,24.72,26800.0,15.9148,15.9277,15.9084,15.9212,26800.0
2005-06-13 14:10:00,24.71,24.72,24.7,24.7,28800.0,15.9148,15.9212,15.9084,15.9084,28800.0
2005-06-13 14:20:00,24.71,24.71,24.7,24.7,20100.0,15.9148,15.9148,15.9084,15.9084,20100.0
2005-06-13 14:30:00,24.7,24.73,24.7,24.72,36700.0,15.9084,15.9277,15.9084,15.9212,36700.0
2005-06-13 14:40:00,24.72,24.73,24.71,24.72,30700.0,15.9212,15.9277,15.9148,15.9212,30700.0
2005-06-13 14:50:00,24.72,24.73,24.71,24.71,18500.0,15.9212,15.9277,15.9148,15.9148,18500.0
2005-06-13 15:00:00,24.72,24.73,24.7,24.7,31200.0,15.9212,15.9277,15.9084,15.9084,31200.0
2005-06-13 15:10:00,24.7,24.71,24.62,24.62,98200.0,15.9084,15.9148,15.8568,15.8568,98200.0
2005-06-13 15:20:00,24.62,24.64,24.62,24.63,36400.0,15.8568,15.8697,15.8568,15.8633,36400.0
2005-06-13 15:30:00,24.62,24.66,24.62,24.65,35600.0,15.8568,15.8826,15.8568,15.8761,35600.0
2005-06-13 15:40:00,24.65,24.65,24.62,24.63,36800.0,15.8761,15.8761,15.8568,15.8633,36800.0
2005-06-13 15:50:00,24.63,24.67,24.62,24.66,62900.0,15.8633,15.889,15.8568,15.8826,62900.0
2005-06-14 09:30:00,24.66,24.7,24.57,24.68,44500.0,15.8826,15.9084,15.8246,15.8955,44500.0
2005-06-14 09:40:00,24.69,24.71,24.65,24.67,32800.0,15.9019,15.9148,15.8761,15.889,32800.0
2005-06-14 09:50:00,24.67,24.67,24.65,24.67,23700.0,15.889,15.889,15.8761,15.889,23700.0
2005-06-14 10:00:00,24.67,24.69,24.65,24.67,40200.0,15.889,15.9019,15.8761,15.889,40200.0
2005-06-14 10:10:00,24.68,24.69,24.67,24.67,14600.0,15.8955,15.9019,15.889,15.889,14600.0
2005-06-14 10:20:00,24.66,24.67,24.6,24.65,35800.0,15.8826,15.889,15.8439,15.8761,35800.0
2005-06-14 10:30:00,24.65,24.65,24.62,24.65,21800.0,15.8761,15.8761,15.8568,15.8761,21800.0
2005-06-14 10:40:00,24.65,24.67,24.63,24.66,19200.0,15.8761,15.889,15.8633,15.8826,19200.0
2005-06-14 10:50:00,24.66,24.68,24.65,24.68,14900.0,15.8826,15.8955,15.8761,15.8955,14900.0
2005-06-14 11:00:00,24.68,24.7,24.67,24.68,26600.0,15.8955,15.9084,15.889,15.8955,26600.0
2005-06-14 11:10:00,24.69,24.73,24.69,24.72,18900.0,15.9019,15.9277,15.9019,15.9212,18900.0
2005-06-14 11:20:00,24.72,24.74,24.7,24.71,9100.0,15.9212,15.9341,15.9084,15.9148,9100.0
2005-06-14 11:30:00,24.71,24.75,24.71,24.75,20700.0,15.9148,15.9406,15.9148,15.9406,20700.0
2005-06-14 11:40:00,24.75,24.76,24.74,24.75,10400.0,15.9406,15.947,15.9341,15.9406,10400.0
2005-06-14 11:50:00,24.75,24.77,24.74,24.74,12000.0,15.9406,15.9534,15.9341,15.9341,12000.0
2005-06-14 12:00:00,24.74,24.77,24.72,24.75,14000.0,15.9341,15.9534,15.9212,15.9406,14000.0
2005-06-14 12:10:00,24.75,24.75,24.72,24.74,34700.0,15.9406,15.9406,15.9212,15.9341,34700.0
2005-06-14 12:20:00,24.74,24.75,24.7,24.71,28400.0,15.9341,15.9406,15.9084,15.9148,28400.0
2005-06-14 12:30:00,24.7,24.77,24.7,24.73,23300.0,15.9084,15.9534,15.9084,15.9277,23300.0
2005-06-14 12:40:00,24.73,24.73,24.71,24.71,8600.0,15.9277,15.9277,15.9148,15.9148,8600.0
2005-06-14 12:50:00,24.71,24.72,24.71,24.71,11600.0,15.9148,15.9212,15.9148,15.9148,11600.0
2005-06-14 13:00:00,24.71,24.73,24.71,24.72,17500.0,15.9148,15.9277,15.9148,15.9212,17500.0
2005-06-14 13:10:00,24.72,24.75,24.71,24.73,33700.0,15.9212,15.9406,15.9148,15.9277,33700.0
2005-06-14 13:20:00,24.74,24.75,24.74,24.74,49700.0,15.9341,15.9406,15.9341,15.9341,49700.0
2005-06-14 13:30:00,24.74,24.74,24.69,24.69,14400.0,15.9341,15.9341,15.9019,15.9019,14400.0
2005-06-14 13:40:00,24.68,24.75,24.68,24.75,20300.0,15.8955,15.9406,15.8955,15.9406,20300.0
2005-06-14 13:50:00,24.74,24.76,24.72,24.76,17900.0,15.9341,15.947,15.9212,15.947,17900.0
2005-06-14 14:00:00,24.76,24.8,24.76,24.79,18100.0,15.947,15.9728,15.947,15.9663,18100.0
2005-06-14 14:10:00,24.79,24.79,24.75,24.76,27400.0,15.9663,15.9663,15.9406,15.947,27400.0
2005-06-14 14:20:00,24.77,24.77,24.71,24.72,20400.0,15.9534,15.9534,15.9148,15.9212,20400.0
2005-06-14 14:30:00,24.7,24.72,24.7,24.71,33100.0,15.9084,15.9212,15.9084,15.9148,33100.0
2005-06-14 14:40:00,24.71,24.72,24.7,24.71,25200.0,15.9148,15.9212,15.9084,15.9148,25200.0
2005-06-14 14:50:00,24.7,24.7,24.65,24.65,49100.0,15.9084,15.9084,15.8761,15.8761,49100.0
2005-06-14 15:00:00,24.66,24.68,24.65,24.67,14300.0,15.8826,15.8955,15.8761,15.889,14300.0
2005-06-14 15:10:00,24.67,24.7,24.66,24.7,43500.0,15.889,15.9084,15.8826,15.9084,43500.0
2005-06-14 15:20:00,24.7,24.71,24.68,24.71,35500.0,15.9084,15.9148,15.8955,15.9148,35500.0
2005-06-14 15:30:00,24.7,24.72,24.66,24.71,44300.0,15.9084,15.9212,15.8826,15.9148,44300.0
2005-06-14 15:40:00,24.72,24.73,24.69,24.72,54500.0,15.9212,15.9277,15.9019,15.9212,54500.0
2005-06-14 15:50:00,24.72,24.72,24.68,24.71,92200.0,15.9212,15.9212,15.8955,15.9148,92200.0
2005-06-15 09:30:00,24.78,24.85,24.74,24.84,42400.0,15.9599,16.005,15.9341,15.9985,42400.0
2005-06-15 09:40:00,24.84,24.92,24.84,24.89,33100.0,15.9985,16.05,15.9985,16.0307,33100.0
2005-06-15 09:50:00,24.88,24.89,24.8,24.8,36900.0,16.0243,16.0307,15.9728,15.9728,36900.0
2005-06-15 10:00:00,24.8,24.84,24.75,24.79,69000.0,15.9728,15.9985,15.9406,15.9663,69000.0
2005-06-15 10:10:00,24.79,24.8,24.71,24.74,40200.0,15.9663,15.9728,15.9148,15.9341,40200.0
2005-06-15 10:20:00,24.74,24.75,24.69,24.69,35300.0,15.9341,15.9406,15.9019,15.9019,35300.0
2005-06-15 10:30:00,24.67,24.67,24.51,24.56,49100.0,15.889,15.889,15.786,15.8182,49100.0
2005-06-15 10:40:00,24.54,24.6,24.51,24.56,30900.0,15.8053,15.8439,15.786,15.8182,30900.0
2005-06-15 10:50:00,24.56,24.58,24.48,24.5,23200.0,15.8182,15.8311,15.7667,15.7795,23200.0
2005-06-15 11:00:00,24.51,24.58,24.5,24.57,18200.0,15.786,15.8311,15.7795,15.8246,18200.0
2005-06-15 11:10:00,24.59,24.6,24.57,24.6,20200.0,15.8375,15.8439,15.8246,15.8439,20200.0
2005-06-15 11:20:00,24.6,24.61,24.52,24.52,9400.0,15.8439,15.8504,15.7924,15.7924,9400.0
2005-06-15 11:30:00,24.51,24.55,24.49,24.55,18000.0,15.786,15.8117,15.7731,15.8117,18000.0
2005-06-15 11:40:00,24.54,24.58,24.51,24.54,19600.0,15.8053,15.8311,15.786,15.8053,19600.0
2005-06-15 11:50:00,24.54,24.55,24.52,24.54,17500.0,15.8053,15.8117,15.7924,15.8053,17500.0
2005-06-15 12:00:00,24.55,24.59,24.55,24.58,12700.0,15.8117,15.8375,15.8117,15.8311,12700.0
2005-06-15 12:10:00,24.59,24.63,24.57,24.58,22100.0,15.8375,15.8633,15.8246,15.8311,22100.0
2005-06-15 12:20:00,24.58,24.59,24.53,24.55,11200.0,15.8311,15.8375,15.7989,15.8117,11200.0
2005-06-15 12:30:00,24.55,24.6,24.53,24.59,37400.0,15.8117,15.8439,15.7989,15.8375,37400.0
2005-06-15 12:40:00,24.59,24.59,24.56,24.57,8100.0,15.8375,15.8375,15.8182,15.8246,8100.0
2005-06-15 12:50:00,24.57,24.58,24.55,24.58,13400.0,15.8246,15.8311,15.8117,15.8311,13400.0
2005-06-15 13:00:00,24.58,24.63,24.58,24.6,16900.0,15.8311,15.8633,15.8311,15.8439,16900.0
2005-06-15 13:10:00,24.6,24.61,24.58,24.6,7400.0,15.8439,15.8504,15.8311,15.8439,7400.0
2005-06-15 13:20:00,24.59,24.6,24.53,24.55,19500.0,15.8375,15.8439,15.7989,15.8117,19500.0
2005-06-15 13:30:00,24.54,24.54,24.5,24.51,7300.0,15.8053,15.8053,15.7795,15.786,7300.0
2005-06-15 13:40:00,24.51,24.51,24.47,24.48,16100.0,15.786,15.786,15.7602,15.7667,16100.0
2005-06-15 13:50:00,24.47,24.55,24.47,24.52,17100.0,15.7602,15.8117,15.7602,15.7924,17100.0
2005-06-15 14:00:00,24.52,24.57,24.51,24.55,15900.0,15.7924,15.8246,15.786,15.8117,15900.0
2005-06-15 14:10:00,24.55,24.6,24.53,24.6,39900.0,15.8117,15.8439,15.7989,15.8439,39900.0
2005-06-15 14:20:00,24.59,24.61,24.55,24.58,37300.0,15.8375,15.8504,15.8117,15.8311,37300.0
2005-06-15 14:30:00,24.59,24.63,24.59,24.6,26600.0,15.8375,15.8633,15.8375,15.8439,26600.0
2005-06-15 14:40:00,24.6,24.63,24.59,24.59,33300.0,15.8439,15.8633,15.8375,15.8375,33300.0
2005-06-15 14:50:00,24.59,24.62,24.59,24.6,42300.0,15.8375,15.8568,15.8375,15.8439,42300.0
2005-06-15 15:00:00,24.59,24.61,24.57,24.59,25900.0,15.8375,15.8504,15.8246,15.8375,25900.0
2005-06-15 15:10:00,24.59,24.64,24.59,24.63,31600.0,15.8375,15.8697,15.8375,15.8633,31600.0
2005-06-15 15:20:00,24.63,24.65,24.62,24.65,25700.0,15.8633,15.8761,15.8568,15.8761,25700.0
2005-06-15 15:30:00,24.65,24.65,24.63,24.64,53100.0,15.8761,15.8761,15.8633,15.8697,53100.0
2005-06-15 15:40:00,24.63,24.67,24.62,24.65,51800.0,15.8633,15.889,15.8568,15.8761,51800.0
2005-06-15 15:50:00,24.65,24.68,24.64,24.67,122900.0,15.8761,15.8955,15.8697,15.889,122900.0
2005-06-16 09:30:00,24.75,24.79,24.65,24.78,61800.0,15.9406,15.9663,15.8761,15.9599,61800.0
2005-06-16 09:40:00,24.76,24.78,24.7,24.72,45200.0,15.947,15.9599,15.9084,15.9212,45200.0
2005-06-16 09:50:00,24.73,24.74,24.69,24.69,35500.0,15.9277,15.9341,15.9019,15.9019,35500.0
2005-06-16 10:00:00,24.69,24.74,24.68,24.73,36700.0,15.9019,15.9341,15.8955,15.9277,36700.0
2005-06-16 10:10:00,24.74,24.74,24.72,24.73,27900.0,15.9341,15.9341,15.9212,15.9277,27900.0
2005-06-16 10:20:00,24.73,24.75,24.73,24.74,26800.0,15.9277,15.9406,15.9277,15.9341,26800.0
2005-06-16 10:30:00,24.75,24.75,24.74,24.75,49300.0,15.9406,15.9406,15.9341,15.9406,49300.0
2005-06-16 10:40:00,24.75,24.75,24.73,24.73,52400.0,15.9406,15.9406,15.9277,15.9277,52400.0
2005-06-16 10:50:00,24.73,24.74,24.65,24.67,30700.0,15.9277,15.9341,15.8761,15.889,30700.0
2005-06-16 11:00:00,24.69,24.73,24.69,24.72,19900.0,15.9019,15.9277,15.9019,15.9212,19900.0
2005-06-16 11:10:00,24.72,24.73,24.7,24.7,13600.0,15.9212,15.9277,15.9084,15.9084,13600.0
2005-06-16 11:20:00,24.7,24.73,24.69,24.7,14600.0,15.9084,15.9277,15.9019,15.9084,14600.0
2005-06-16 11:30:00,24.69,24.76,24.69,24.74,44900.0,15.9019,15.947,15.9019,15.9341,44900.0
2005-06-16 11:40:00,24.75,24.75,24.69,24.7,20200.0,15.9406,15.9406,15.9019,15.9084,20200.0
2005-06-16 11:50:00,24.7,24.7,24.69,24.7,8800.0,15.9084,15.9084,15.9019,15.9084,8800.0
2005-06-16 12:00:00,24.7,24.7,24.66,24.68,22800.0,15.9084,15.9084,15.8826,15.8955,22800.0
2005-06-16 12:10:00,24.68,24.69,24.6,24.66,18500.0,15.8955,15.9019,15.8439,15.8826,18500.0
2005-06-16 12:20:00,24.65,24.67,24.63,24.65,5800.0,15.8761,15.889,15.8633,15.8761,5800.0
2005-06-16 12:30:00,24.65,24.71,24.65,24.71,12400.0,15.8761,15.9148,15.8761,15.9148,12400.0
2005-06-16 12:40:00,24.71,24.72,24.66,24.66,10700.0,15.9148,15.9212,15.8826,15.8826,10700.0
2005-06-16 12:50:00,24.66,24.68,24.66,24.67,5100.0,15.8826,15.8955,15.8826,15.889,5100.0
2005-06-16 13:00:00,24.66,24.7,24.66,24.67,10500.0,15.8826,15.9084,15.8826,15.889,10500.0
2005-06-16 13:10:00,24.67,24.7,24.67,24.7,5800.0,15.889,15.9084,15.889,15.9084,5800.0
2005-06-16 13:20:00,24.7,24.71,24.68,24.68,4100.0,15.9084,15.9148,15.8955,15.8955,4100.0
2005-06-16 13:30:00,24.68,24.7,24.68,24.69,7800.0,15.8955,15.9084,15.8955,15.9019,7800.0
2005-06-16 13:40:00,24.69,24.71,24.66,24.66,8700.0,15.9019,15.9148,15.8826,15.8826,8700.0
2005-06-16 13:50:00,24.66,24.67,24.64,24.66,6200.0,15.8826,15.889,15.8697,15.8826,6200.0
2005-06-16 14:00:00,24.67,24.69,24.65,24.68,8300.0,15.889,15.9019,15.8761,15.8955,8300.0
2005-06-16 14:10:00,24.68,24.68,24.6,24.6,19300.0,15.8955,15.8955,15.8439,15.8439,19300.0
2005-06-16 14:20:00,24.6,24.62,24.55,24.62,22600.0,15.8439,15.8568,15.8117,15.8568,22600.0
2005-06-16 14:30:00,24.62,24.65,24.62,24.65,22500.0,15.8568,15.8761,15.8568,15.8761,22500.0
2005-06-16 14:40:00,24.65,24.65,24.64,24.65,27500.0,15.8761,15.8761,15.8697,15.8761,27500.0
2005-06-16 14:50:00,24.65,24.65,24.64,24.64,25100.0,15.8761,15.8761,15.8697,15.8697,25100.0
2005-06-16 15:00:00,24.64,24.65,24.62,24.63,49500.0,15.8697,15.8761,15.8568,15.8633,49500.0
2005-06-16 15:10:00,24.63,24.65,24.62,24.62,33700.0,15.8633,15.8761,15.8568,15.8568,33700.0
2005-06-16 15:20:00,24.62,24.63,24.61,24.62,36000.0,15.8568,15.8633,15.8504,15.8568,36000.0
2005-06-16 15:30:00,24.63,24.67,24.62,24.62,40300.0,15.8633,15.889,15.8568,15.8568,40300.0
2005-06-16 15:40:00,24.62,24.63,24.58,24.59,57400.0,15.8568,15.8633,15.8311,15.8375,57400.0
2005-06-16 15:50:00,24.59,24.6,24.54,24.57,97100.0,15.8375,15.8439,15.8053,15.8246,97100.0
2005-06-17 09:30:00,24.85,24.85,24.64,24.69,519200.0,16.005,16.005,15.8697,15.9019,519200.0
2005-06-17 09:40:00,24.73,24.81,24.65,24.79,35000.0,15.9277,15.9792,15.8761,15.9663,35000.0
2005-06-17 09:50:00,24.78,24.79,24.63,24.67,44500.0,15.9599,15.9663,15.8633,15.889,44500.0
2005-06-17 10:00:00,24.66,24.78,24.66,24.71,41900.0,15.8826,15.9599,15.8826,15.9148,41900.0
2005-06-17 10:10:00,24.71,24.74,24.69,24.71,34900.0,15.9148,15.9341,15.9019,15.9148,34900.0
2005-06-17 10:20:00,24.72,24.82,24.72,24.82,39000.0,15.9212,15.9856,15.9212,15.9856,39000.0
2005-06-17 10:30:00,24.82,24.87,24.8,24.82,50700.0,15.9856,16.0178,15.9728,15.9856,50700.0
2005-06-17 10:40:00,24.81,24.82,24.79,24.82,21100.0,15.9792,15.9856,15.9663,15.9856,21100.0
2005-06-17 10:50:00,24.81,24.83,24.77,24.79,70800.0,15.9792,15.9921,15.9534,15.9663,70800.0
2005-06-17 11:00:00,24.79,24.8,24.77,24.78,22300.0,15.9663,15.9728,15.9534,15.9599,22300.0
2005-06-17 11:10:00,24.78,24.8,24.72,24.72,30200.0,15.9599,15.9728,15.9212,15.9212,30200.0
2005-06-17 11:20:00,24.72,24.75,24.71,24.75,34200.0,15.9212,15.9406,15.9148,15.9406,34200.0
2005-06-17 11:30:00,24.74,24.75,24.7,24.7,31700.0,15.9341,15.9406,15.9084,15.9084,31700.0
2005-06-17 11:40:00,24.7,24.74,24.69,24.72,38900.0,15.9084,15.9341,15.9019,15.9212,38900.0
2005-06-17 11:50:00,24.72,24.75,24.72,24.74,45300.0,15.9212,15.9406,15.9212,15.9341,45300.0
2005-06-17 12:00:00,24.75,24.75,24.73,24.73,20700.0,15.9406,15.9406,15.9277,15.9277,20700.0
2005-06-17 12:10:00,24.74,24.74,24.73,24.73,21200.0,15.9341,15.9341,15.9277,15.9277,21200.0
2005-06-17 12:20:00,24.74,24.74,24.71,24.72,42300.0,15.9341,15.9341,15.9148,15.9212,42300.0
2005-06-17 12:30:00,24.72,24.74,24.72,24.73,27000.0,15.9212,15.9341,15.9212,15.9277,27000.0
2005-06-17 12:40:00,24.73,24.74,24.72,24.73,17200.0,15.9277,15.9341,15.9212,15.9277,17200.0
2005-06-17 12:50:00,24.73,24.74,24.72,24.73,39900.0,15.9277,15.9341,15.9212,15.9277,39900.0
2005-06-17 13:00:00,24.72,24.75,24.71,24.74,19900.0,15.9212,15.9406,15.9148,15.9341,19900.0
2005-06-17 13:10:00,24.73,24.76,24.73,24.75,40800.0,15.9277,15.947,15.9277,15.9406,40800.0
2005-06-17 13:20:00,24.76,24.76,24.73,24.75,19700.0,15.947,15.947,15.9277,15.9406,19700.0
2005-06-17 13:30:00,24.75,24.75,24.74,24.74,40800.0,15.9406,15.9406,15.9341,15.9341,40800.0
2005-06-17 13:40:00,24.75,24.75,24.74,24.75,23500.0,15.9406,15.9406,15.9341,15.9406,23500.0
2005-06-17 13:50:00,24.75,24.75,24.74,24.75,21100.0,15.9406,15.9406,15.9341,15.9406,21100.0
2005-06-17 14:00:00,24.75,24.75,24.74,24.75,43900.0,15.9406,15.9406,15.9341,15.9406,43900.0
2005-06-17 14:10:00,24.75,24.76,24.74,24.75,38500.0,15.9406,15.947,15.9341,15.9406,38500.0
2005-06-17 14:20:00,24.76,24.77,24.75,24.75,43500.0,15.947,15.9534,15.9406,15.9406,43500.0
2005-06-17 14:30:00,24.75,24.76,24.75,24.76,23600.0,15.9406,15.947,15.9406,15.947,23600.0
2005-06-17 14:40:00,24.76,24.77,24.75,24.77,12700.0,15.947,15.9534,15.9406,15.9534,12700.0
2005-06-17 14:50:00,24.76,24.77,24.75,24.76,20800.0,15.947,15.9534,15.9406,15.947,20800.0
2005-06-17 15:00:00,24.77,24.8,24.76,24.78,60000.0,15.9534,15.9728,15.947,15.9599,60000.0
2005-06-17 15:10:00,24.78,24.83,24.78,24.83,68000.0,15.9599,15.9921,15.9599,15.9921,68000.0
2005-06-17 15:20:00,24.84,24.86,24.83,24.84,69900.0,15.9985,16.0114,15.9921,15.9985,69900.0
2005-06-17 15:30:00,24.84,24.87,24.81,24.81,65400.0,15.9985,16.0178,15.9792,15.9792,65400.0
2005-06-17 15:40:00,24.81,24.82,24.78,24.78,60400.0,15.9792,15.9856,15.9599,15.9599,60400.0
2005-06-17 15:50:00,24.78,24.8,24.76,24.79,96000.0,15.9599,15.9728,15.947,15.9663,96000.0
2005-06-20 09:30:00,24.55,24.78,24.53,24.62,62600.0,15.8117,15.9599,15.7989,15.8568,62600.0
2005-06-20 09:40:00,24.62,24.65,24.6,24.64,31600.0,15.8568,15.8761,15.8439,15.8697,31600.0
2005-06-20 09:50:00,24.64,24.73,24.61,24.72,36300.0,15.8697,15.9277,15.8504,15.9212,36300.0
2005-06-20 10:00:00,24.72,24.72,24.64,24.66,23200.0,15.9212,15.9212,15.8697,15.8826,23200.0
2005-06-20 10:10:00,24.66,24.72,24.64,24.71,25200.0,15.8826,15.9212,15.8697,15.9148,25200.0
2005-06-20 10:20:00,24.71,24.75,24.7,24.74,24400.0,15.9148,15.9406,15.9084,15.9341,24400.0
2005-06-20 10:30:00,24.74,24.8,24.73,24.8,25100.0,15.9341,15.9728,15.9277,15.9728,25100.0
2005-06-20 10:40:00,24.8,24.81,24.72,24.74,32300.0,15.9728,15.9792,15.9212,15.9341,32300.0
2005-06-20 10:50:00,24.74,24.74,24.69,24.72,19200.0,15.9341,15.9341,15.9019,15.9212,19200.0
2005-06-20 11:00:00,24.72,24.77,24.72,24.76,35200.0,15.9212,15.9534,15.9212,15.947,35200.0
2005-06-20 11:10:00,24.77,24.77,24.71,24.71,26200.0,15.9534,15.9534,15.9148,15.9148,26200.0
2005-06-20 11:20:00,24.71,24.75,24.71,24.75,20000.0,15.9148,15.9406,15.9148,15.9406,20000.0
2005-06-20 11:30:00,24.74,24.74,24.72,24.72,15900.0,15.9341,15.9341,15.9212,15.9212,15900.0
2005-06-20 11:40:00,24.71,24.75,24.7,24.75,17500.0,15.9148,15.9406,15.9084,15.9406,17500.0
2005-06-20 11:50:00,24.75,24.8,24.75,24.8,24500.0,15.9406,15.9728,15.9406,15.9728,24500.0
2005-06-20 12:00:00,24.81,24.85,24.81,24.85,22600.0,15.9792,16.005,15.9792,16.005,22600.0
2005-06-20 12:10:00,24.85,24.88,24.79,24.84,37400.0,16.005,16.0243,15.9663,15.9985,37400.0
2005-06-20 12:20:00,24.85,24.89,24.84,24.88,29900.0,16.005,16.0307,15.9985,16.0243,29900.0
2005-06-20 12:30:00,24.88,24.89,24.87,24.88,22400.0,16.0243,16.0307,16.0178,16.0243,22400.0
2005-06-20 12:40:00,24.88,24.89,24.87,24.87,27200.0,16.0243,16.0307,16.0178,16.0178,27200.0
2005-06-20 12:50:00,24.88,24.9,24.87,24.89,69400.0,16.0243,16.0372,16.0178,16.0307,69400.0
2005-06-20 13:00:00,24.88,24.89,24.85,24.89,20600.0,16.0243,16.0307,16.005,16.0307,20600.0
2005-06-20 13:10:00,24.89,24.94,24.88,24.94,28600.0,16.0307,16.0629,16.0243,16.0629,28600.0
2005-06-20 13:20:00,24.95,24.96,24.92,24.94,22900.0,16.0694,16.0758,16.05,16.0629,22900.0
2005-06-20 13:30:00,24.94,24.94,24.89,24.89,19500.0,16.0629,16.0629,16.0307,16.0307,19500.0
2005-06-20 13:40:00,24.89,24.91,24.88,24.91,59500.0,16.0307,16.0436,16.0243,16.0436,59500.0
2005-06-20 13:50:00,24.92,24.94,24.89,24.89,22200.0,16.05,16.0629,16.0307,16.0307,22200.0
2005-06-20 14:00:00,24.89,24.9,24.86,24.88,36700.0,16.0307,16.0372,16.0114,16.0243,36700.0
2005-06-20 14:10:00,24.88,24.91,24.87,24.88,30300.0,16.0243,16.0436,16.0178,16.0243,30300.0
2005-06-20 14:20:00,24.87,24.93,24.87,24.93,39800.0,16.0178,16.0565,16.0178,16.0565,39800.0
2005-06-20 14:30:00,24.93,24.95,24.91,24.94,25900.0,16.0565,16.0694,16.0436,16.0629,25900.0
2005-06-20 14:40:00,24.94,24.98,24.94,24.98,23900.0,16.0629,16.0887,16.0629,16.0887,23900.0
2005-06-20 14:50:00,24.98,24.98,24.94,24.95,37000.0,16.0887,16.0887,16.0629,16.0694,37000.0
2005-06-20 15:00:00,24.95,24.98,24.94,24.98,65900.0,16.0694,16.0887,16.0629,16.0887,65900.0
2005-06-20 15:10:00,24.98,25.0,24.96,24.98,89800.0,16.0887,16.1016,16.0758,16.0887,89800.0
2005-06-20 15:20:00,24.98,24.99,24.97,24.99,43200.0,16.0887,16.0951,16.0822,16.0951,43200.0
2005-06-20 15:30:00,24.99,25.0,24.98,24.98,56800.0,16.0951,16.1016,16.0887,16.0887,56800.0
2005-06-20 15:40:00,24.98,24.99,24.89,24.9,59100.0,16.0887,16.0951,16.0307,16.0372,59100.0
2005-06-20 15:50:00,24.9,24.91,24.88,24.89,72900.0,16.0372,16.0436,16.0243,16.0307,72900.0
2005-06-21 09:30:00,24.85,24.91,24.79,24.91,42800.0,16.005,16.0436,15.9663,16.0436,42800.0
2005-06-21 09:40:00,24.89,24.92,24.87,24.92,38200.0,16.0307,16.05,16.0178,16.05,38200.0
2005-06-21 09:50:00,24.91,24.91,24.84,24.85,52400.0,16.0436,16.0436,15.9985,16.005,52400.0
2005-06-21 10:00:00,24.85,24.94,24.83,24.92,39800.0,16.005,16.0629,15.9921,16.05,39800.0
2005-06-21 10:10:00,24.92,24.96,24.92,24.94,67000.0,16.05,16.0758,16.05,16.0629,67000.0
2005-06-21 10:20:00,24.94,24.99,24.91,24.98,41400.0,16.0629,16.0951,16.0436,16.0887,41400.0
2005-06-21 10:30:00,24.97,24.99,24.97,24.99,21600.0,16.0822,16.0951,16.0822,16.0951,21600.0
2005-06-21 10:40:00,24.99,25.0,24.98,24.99,81200.0,16.0951,16.1016,16.0887,16.0951,81200.0
2005-06-21 10:50:00,24.99,24.99,24.97,24.98,27300.0,16.0951,16.0951,16.0822,16.0887,27300.0
2005-06-21 11:00:00,24.97,24.98,24.96,24.97,26400.0,16.0822,16.0887,16.0758,16.0822,26400.0
2005-06-21 11:10:00,24.97,24.99,24.96,24.98,20600.0,16.0822,16.0951,16.0758,16.0887,20600.0
2005-06-21 11:20:00,24.98,24.98,24.92,24.93,34400.0,16.0887,16.0887,16.05,16.0565,34400.0
2005-06-21 11:30:00,24.92,24.93,24.91,24.91,11800.0,16.05,16.0565,16.0436,16.0436,11800.0
2005-06-21 11:40:00,24.92,24.93,24.9,24.92,18900.0,16.05,16.0565,16.0372,16.05,18900.0
2005-06-21 11:50:00,24.92,24.93,24.9,24.9,9400.0,16.05,16.0565,16.0372,16.0372,9400.0
2005-06-21 12:00:00,24.9,24.91,24.89,24.89,14400.0,16.0372,16.0436,16.0307,16.0307,14400.0
2005-06-21 12:10:00,24.89,24.9,24.88,24.9,16600.0,16.0307,16.0372,16.0243,16.0372,16600.0
2005-06-21 12:20:00,24.91,24.91,24.87,24.88,7600.0,16.0436,16.0436,16.0178,16.0243,7600.0
2005-06-21 12:30:00,24.87,24.87,24.83,24.83,18500.0,16.0178,16.0178,15.9921,15.9921,18500.0
2005-06-21 12:40:00,24.84,24.9,24.84,24.88,70300.0,15.9985,16.0372,15.9985,16.0243,70300.0
2005-06-21 12:50:00,24.88,24.93,24.87,24.89,25200.0,16.0243,16.0565,16.0178,16.0307,25200.0
2005-06-21 13:00:00,24.89,24.92,24.89,24.9,11400.0,16.0307,16.05,16.0307,16.0372,11400.0
2005-06-21 13:10:00,24.9,24.92,24.87,24.88,18800.0,16.0372,16.05,16.0178,16.0243,18800.0
2005-06-21 13:20:00,24.87,24.89,24.87,24.87,15700.0,16.0178,16.0307,16.0178,16.0178,15700.0
2005-06-21 13:30:00,24.88,24.89,24.87,24.88,13000.0,16.0243,16.0307,16.0178,16.0243,13000.0
2005-06-21 13:40:00,24.89,24.92,24.88,24.89,26100.0,16.0307,16.05,16.0243,16.0307,26100.0
2005-06-21 13:50:00,24.89,24.89,24.82,24.82,15400.0,16.0307,16.0307,15.9856,15.9856,15400.0
2005-06-21 14:00:00,24.82,24.84,24.8,24.84,39800.0,15.9856,15.9985,15.9728,15.9985,39800.0
2005-06-21 14:10:00,24.83,24.87,24.83,24.86,38800.0,15.9921,16.0178,15.9921,16.0114,38800.0
2005-06-21 14:20:00,24.86,24.86,24.85,24.85,18000.0,16.0114,16.0114,16.005,16.005,18000.0
2005-06-21 14:30:00,24.85,24.86,24.83,24.85,28300.0,16.005,16.0114,15.9921,16.005,28300.0
2005-06-21 14:40:00,24.84,24.85,24.83,24.84,19400.0,15.9985,16.005,15.9921,15.9985,19400.0
2005-06-21 14:50:00,24.83,24.84,24.79,24.79,36800.0,15.9921,15.9985,15.9663,15.9663,36800.0
2005-06-21 15:00:00,24.79,24.81,24.73,24.74,83000.0,15.9663,15.9792,15.9277,15.9341,83000.0
2005-06-21 15:10:00,24.74,24.78,24.71,24.71,62100.0,15.9341,15.9599,15.9148,15.9148,62100.0
2005-06-21 15:20:00,24.71,24.71,24.68,24.7,48000.0,15.9148,15.9148,15.8955,15.9084,48000.0
2005-06-21 15:30:00,24.7,24.75,24.69,24.74,44600.0,15.9084,15.9406,15.9019,15.9341,44600.0
2005-06-21 15:40:00,24.75,24.75,24.71,24.72,45600.0,15.9406,15.9406,15.9148,15.9212,45600.0
2005-06-21 15:50:00,24.72,24.75,24.7,24.72,85600.0,15.9212,15.9406,15.9084,15.9212,85600.0
2005-06-22 09:30:00,24.78,24.9,24.78,24.82,43800.0,15.9599,16.0372,15.9599,15.9856,43800.0
2005-06-22 09:40:00,24.82,24.85,24.75,24.75,20100.0,15.9856,16.005,15.9406,15.9406,20100.0
2005-06-22 09:50:00,24.73,24.81,24.71,24.75,37100.0,15.9277,15.9792,15.9148,15.9406,37100.0
2005-06-22 10:00:00,24.73,24.76,24.68,24.69,18300.0,15.9277,15.947,15.8955,15.9019,18300.0
2005-06-22 10:10:00,24.69,24.73,24.65,24.7,20100.0,15.9019,15.9277,15.8761,15.9084,20100.0
2005-06-22 10:20:00,24.7,24.75,24.69,24.73,26400.0,15.9084,15.9406,15.9019,15.9277,26400.0
2005-06-22 10:30:00,24.73,24.85,24.69,24.85,24800.0,15.9277,16.005,15.9019,16.005,24800.0
2005-06-22 10:40:00,24.86,24.86,24.73,24.74,26400.0,16.0114,16.0114,15.9277,15.9341,26400.0
2005-06-22 10:50:00,24.72,24.72,24.6,24.61,26700.0,15.9212,15.9212,15.8439,15.8504,26700.0
2005-06-22 11:00:00,24.61,24.67,24.57,24.61,31800.0,15.8504,15.889,15.8246,15.8504,31800.0
2005-06-22 11:10:00,24.62,24.66,24.61,24.65,14300.0,15.8568,15.8826,15.8504,15.8761,14300.0
2005-06-22 11:20:00,24.65,24.67,24.63,24.64,21100.0,15.8761,15.889,15.8633,15.8697,21100.0
2005-06-22 11:30:00,24.63,24.68,24.62,24.66,15900.0,15.8633,15.8955,15.8568,15.8826,15900.0
2005-06-22 11:40:00,24.65,24.68,24.64,24.66,20200.0,15.8761,15.8955,15.8697,15.8826,20200.0
2005-06-22 11:50:00,24.66,24.66,24.62,24.63,20900.0,15.8826,15.8826,15.8568,15.8633,20900.0
2005-06-22 12:00:00,24.63,24.63,24.6,24.62,25200.0,15.8633,15.8633,15.8439,15.8568,25200.0
2005-06-22 12:10:00,24.6,24.66,24.59,24.65,20200.0,15.8439,15.8826,15.8375,15.8761,20200.0
2005-06-22 12:20:00,24.66,24.66,24.6,24.61,21800.0,15.8826,15.8826,15.8439,15.8504,21800.0
2005-06-22 12:30:00,24.62,24.62,24.56,24.58,32100.0,15.8568,15.8568,15.8182,15.8311,32100.0
2005-06-22 12:40:00,24.58,24.6,24.54,24.56,50100.0,15.8311,15.8439,15.8053,15.8182,50100.0
2005-06-22 12:50:00,24.56,24.6,24.56,24.58,20400.0,15.8182,15.8439,15.8182,15.8311,20400.0
2005-06-22 13:00:00,24.58,24.69,24.58,24.69,110000.0,15.8311,15.9019,15.8311,15.9019,110000.0
2005-06-22 13:10:00,24.69,24.8,24.67,24.71,107200.0,15.9019,15.9728,15.889,15.9148,107200.0
2005-06-22 13:20:00,24.69,24.7,24.64,24.65,13100.0,15.9019,15.9084,15.8697,15.8761,13100.0
2005-06-22 13:30:00,24.66,24.66,24.63,24.64,19500.0,15.8826,15.8826,15.8633,15.8697,19500.0
2005-06-22 13:40:00,24.63,24.65,24.62,24.63,24200.0,15.8633,15.8761,15.8568,15.8633,24200.0
2005-06-22 13:50:00,24.62,24.63,24.56,24.56,22300.0,15.8568,15.8633,15.8182,15.8182,22300.0
2005-06-22 14:00:00,24.55,24.55,24.49,24.5,61100.0,15.8117,15.8117,15.7731,15.7795,61100.0
2005-06-22 14:10:00,24.52,24.59,24.51,24.55,30800.0,15.7924,15.8375,15.786,15.8117,30800.0
2005-06-22 14:20:00,24.54,24.59,24.53,24.56,21300.0,15.8053,15.8375,15.7989,15.8182,21300.0
2005-06-22 14:30:00,24.57,24.59,24.5,24.5,25600.0,15.8246,15.8375,15.7795,15.7795,25600.0
2005-06-22 14:40:00,24.51,24.56,24.5,24.53,28700.0,15.786,15.8182,15.7795,15.7989,28700.0
2005-06-22 14:50:00,24.53,24.55,24.51,24.55,27700.0,15.7989,15.8117,15.786,15.8117,27700.0
2005-06-22 15:00:00,24.56,24.58,24.54,24.55,30900.0,15.8182,15.8311,15.8053,15.8117,30900.0
2005-06-22 15:10:00,24.56,24.63,24.55,24.61,32800.0,15.8182,15.8633,15.8117,15.8504,32800.0
2005-06-22 15:20:00,24.61,24.63,24.61,24.63,35000.0,15.8504,15.8633,15.8504,15.8633,35000.0
2005-06-22 15:30:00,24.62,24.65,24.6,24.63,102200.0,15.8568,15.8761,15.8439,15.8633,102200.0
2005-06-22 15:40:00,24.63,24.67,24.63,24.66,36600.0,15.8633,15.889,15.8633,15.8826,36600.0
2005-06-22 15:50:00,24.66,24.69,24.64,24.66,41500.0,15.8826,15.9019,15.8697,15.8826,41500.0
2005-06-23 09:30:00,24.63,24.7,24.6,24.7,33100.0,15.8633,15.9084,15.8439,15.9084,33100.0
2005-06-23 09:40:00,24.7,24.79,24.69,24.76,20600.0,15.9084,15.9663,15.9019,15.947,20600.0
2005-06-23 09:50:00,24.75,24.79,24.63,24.76,61900.0,15.9406,15.9663,15.8633,15.947,61900.0
2005-06-23 10:00:00,24.77,24.81,24.75,24.81,71200.0,15.9534,15.9792,15.9406,15.9792,71200.0
2005-06-23 10:10:00,24.81,24.9,24.8,24.88,84600.0,15.9792,16.0372,15.9728,16.0243,84600.0
2005-06-23 10:20:00,24.87,24.88,24.83,24.84,26800.0,16.0178,16.0243,15.9921,15.9985,26800.0
2005-06-23 10:30:00,24.84,24.93,24.84,24.92,72700.0,15.9985,16.0565,15.9985,16.05,72700.0
2005-06-23 10:40:00,24.94,24.95,24.91,24.91,171600.0,16.0629,16.0694,16.0436,16.0436,171600.0
2005-06-23 10:50:00,24.91,24.95,24.84,24.86,63000.0,16.0436,16.0694,15.9985,16.0114,63000.0
2005-06-23 11:00:00,24.86,24.95,24.86,24.91,25300.0,16.0114,16.0694,16.0114,16.0436,25300.0
2005-06-23 11:10:00,24.91,24.94,24.9,24.94,15400.0,16.0436,16.0629,16.0372,16.0629,15400.0
2005-06-23 11:20:00,24.92,24.98,24.91,24.91,114800.0,16.05,16.0887,16.0436,16.0436,114800.0
2005-06-23 11:30:00,24.91,24.96,24.91,24.96,22400.0,16.0436,16.0758,16.0436,16.0758,22400.0
2005-06-23 11:40:00,24.95,24.98,24.94,24.97,29400.0,16.0694,16.0887,16.0629,16.0822,29400.0
2005-06-23 11:50:00,24.98,25.05,24.98,25.0,433600.0,16.0887,16.1338,16.0887,16.1016,433600.0
2005-06-23 12:00:00,25.0,25.01,24.96,24.97,54800.0,16.1016,16.108,16.0758,16.0822,54800.0
2005-06-23 12:10:00,24.98,25.02,24.98,24.99,68900.0,16.0887,16.1145,16.0887,16.0951,68900.0
2005-06-23 12:20:00,24.99,25.0,24.95,24.97,58900.0,16.0951,16.1016,16.0694,16.0822,58900.0
2005-06-23 12:30:00,24.96,24.98,24.95,24.97,14500.0,16.0758,16.0887,16.0694,16.0822,14500.0
2005-06-23 12:40:00,24.97,24.99,24.96,24.99,10700.0,16.0822,16.0951,16.0758,16.0951,10700.0
2005-06-23 12:50:00,24.98,24.99,24.93,24.93,15900.0,16.0887,16.0951,16.0565,16.0565,15900.0
2005-06-23 13:00:00,24.93,24.96,24.91,24.94,19400.0,16.0565,16.0758,16.0436,16.0629,19400.0
2005-06-23 13:10:00,24.94,24.97,24.89,24.95,21900.0,16.0629,16.0822,16.0307,16.0694,21900.0
2005-06-23 13:20:00,24.95,24.97,24.94,24.94,7500.0,16.0694,16.0822,16.0629,16.0629,7500.0
2005-06-23 13:30:00,24.94,24.96,24.92,24.94,57900.0,16.0629,16.0758,16.05,16.0629,57900.0
2005-06-23 13:40:00,24.9,24.9,24.74,24.75,72900.0,16.0372,16.0372,15.9341,15.9406,72900.0
2005-06-23 13:50:00,24.76,24.86,24.76,24.86,114700.0,15.947,16.0114,15.947,16.0114,114700.0
2005-06-23 14:00:00,24.85,24.87,24.83,24.86,55500.0,16.005,16.0178,15.9921,16.0114,55500.0
2005-06-23 14:10:00,24.86,24.86,24.8,24.86,71400.0,16.0114,16.0114,15.9728,16.0114,71400.0
2005-06-23 14:20:00,24.85,24.89,24.84,24.87,34800.0,16.005,16.0307,15.9985,16.0178,34800.0
2005-06-23 14:30:00,24.87,24.9,24.85,24.89,26300.0,16.0178,16.0372,16.005,16.0307,26300.0
2005-06-23 14:40:00,24.89,24.91,24.87,24.88,39800.0,16.0307,16.0436,16.0178,16.0243,39800.0
2005-06-23 14:50:00,24.89,24.89,24.85,24.87,28800.0,16.0307,16.0307,16.005,16.0178,28800.0
2005-06-23 15:00:00,24.88,24.88,24.83,24.87,48300.0,16.0243,16.0243,15.9921,16.0178,48300.0
2005-06-23 15:10:00,24.87,24.9,24.86,24.88,32800.0,16.0178,16.0372,16.0114,16.0243,32800.0
2005-06-23 15:20:00,24.89,24.92,24.87,24.9,112400.0,16.0307,16.05,16.0178,16.0372,112400.0
2005-06-23 15:30:00,24.9,24.91,24.86,24.88,94400.0,16.0372,16.0436,16.0114,16.0243,94400.0
2005-06-23 15:40:00,24.88,24.91,24.86,24.89,98100.0,16.0243,16.0436,16.0114,16.0307,98100.0
2005-06-23 15:50:00,24.89,24.89,24.82,24.82,72300.0,16.0307,16.0307,15.9856,15.9856,72300.0
2005-06-24 09:30:00,24.78,24.79,24.56,24.6,53100.0,15.9599,15.9663,15.8182,15.8439,53100.0
2005-06-24 09:40:00,24.59,24.67,24.56,24.63,88100.0,15.8375,15.889,15.8182,15.8633,88100.0
2005-06-24 09:50:00,24.63,24.67,24.63,24.64,26600.0,15.8633,15.889,15.8633,15.8697,26600.0
2005-06-24 10:00:00,24.65,24.65,24.57,24.57,22600.0,15.8761,15.8761,15.8246,15.8246,22600.0
2005-06-24 10:10:00,24.61,24.61,24.48,24.5,49800.0,15.8504,15.8504,15.7667,15.7795,49800.0
2005-06-24 10:20:00,24.5,24.51,24.44,24.49,101000.0,15.7795,15.786,15.7409,15.7731,101000.0
2005-06-24 10:30:00,24.49,24.51,24.47,24.47,24300.0,15.7731,15.786,15.7602,15.7602,24300.0
2005-06-24 10:40:00,24.5,24.58,24.5,24.57,30700.0,15.7795,15.8311,15.7795,15.8246,30700.0
2005-06-24 10:50:00,24.57,24.6,24.49,24.5,28700.0,15.8246,15.8439,15.7731,15.7795,28700.0
2005-06-24 11:00:00,24.49,24.55,24.47,24.54,15600.0,15.7731,15.8117,15.7602,15.8053,15600.0
2005-06-24 11:10:00,24.54,24.58,24.52,24.55,19700.0,15.8053,15.8311,15.7924,15.8117,19700.0
2005-06-24 11:20:00,24.55,24.55,24.48,24.5,16600.0,15.8117,15.8117,15.7667,15.7795,16600.0
2005-06-24 11:30:00,24.51,24.53,24.46,24.46,33400.0,15.786,15.7989,15.7538,15.7538,33400.0
2005-06-24 11:40:00,24.46,24.46,24.45,24.45,16900.0,15.7538,15.7538,15.7473,15.7473,16900.0
2005-06-24 11:50:00,24.45,24.48,24.43,24.45,20500.0,15.7473,15.7667,15.7345,15.7473,20500.0
2005-06-24 12:00:00,24.45,24.49,24.41,24.41,23000.0,15.7473,15.7731,15.7216,15.7216,23000.0
2005-06-24 12:10:00,24.41,24.48,24.41,24.48,19200.0,15.7216,15.7667,15.7216,15.7667,19200.0
2005-06-24 12:20:00,24.47,24.48,24.41,24.44,10700.0,15.7602,15.7667,15.7216,15.7409,10700.0
2005-06-24 12:30:00,24.43,24.45,24.41,24.42,11500.0,15.7345,15.7473,15.7216,15.728,11500.0
2005-06-24 12:40:00,24.42,24.43,24.39,24.41,13100.0,15.728,15.7345,15.7087,15.7216,13100.0
2005-06-24 12:50:00,24.42,24.43,24.4,24.42,9900.0,15.728,15.7345,15.7151,15.728,9900.0
2005-06-24 13:00:00,24.41,24.43,24.4,24.4,14500.0,15.7216,15.7345,15.7151,15.7151,14500.0
2005-06-24 13:10:00,24.41,24.44,24.41,24.41,13400.0,15.7216,15.7409,15.7216,15.7216,13400.0
2005-06-24 13:20:00,24.41,24.44,24.39,24.39,16400.0,15.7216,15.7409,15.7087,15.7087,16400.0
2005-06-24 13:30:00,24.39,24.43,24.36,24.43,20000.0,15.7087,15.7345,15.6894,15.7345,20000.0
2005-06-24 13:40:00,24.42,24.42,24.32,24.38,15000.0,15.728,15.728,15.6636,15.7023,15000.0
2005-06-24 13:50:00,24.38,24.4,24.32,24.33,23400.0,15.7023,15.7151,15.6636,15.67,23400.0
2005-06-24 14:00:00,24.34,24.35,24.31,24.32,18300.0,15.6765,15.6829,15.6572,15.6636,18300.0
2005-06-24 14:10:00,24.33,24.36,24.33,24.34,35700.0,15.67,15.6894,15.67,15.6765,35700.0
2005-06-24 14:20:00,24.33,24.37,24.32,24.35,16700.0,15.67,15.6958,15.6636,15.6829,16700.0
2005-06-24 14:30:00,24.35,24.35,24.31,24.31,13400.0,15.6829,15.6829,15.6572,15.6572,13400.0
2005-06-24 14:40:00,24.31,24.32,24.29,24.3,17600.0,15.6572,15.6636,15.6443,15.6507,17600.0
2005-06-24 14:50:00,24.32,24.32,24.21,24.21,34300.0,15.6636,15.6636,15.5928,15.5928,34300.0
2005-06-24 15:00:00,24.22,24.23,24.19,24.19,30100.0,15.5992,15.6056,15.5799,15.5799,30100.0
2005-06-24 15:10:00,24.19,24.22,24.17,24.2,42000.0,15.5799,15.5992,15.567,15.5863,42000.0
2005-06-24 15:20:00,24.21,24.21,24.15,24.18,67500.0,15.5928,15.5928,15.5541,15.5734,67500.0
2005-06-24 15:30:00,24.18,24.25,24.18,24.24,48200.0,15.5734,15.6185,15.5734,15.6121,48200.0
2005-06-24 15:40:00,24.25,24.27,24.16,24.18,77200.0,15.6185,15.6314,15.5606,15.5734,77200.0
2005-06-24 15:50:00,24.18,24.18,24.12,24.13,82000.0,15.5734,15.5734,15.5348,15.5412,82000.0
2005-06-27 09:30:00,23.95,23.95,23.8,23.83,88100.0,15.4253,15.4253,15.3287,15.348,88100.0
2005-06-27 09:40:00,23.83,23.85,23.74,23.76,57600.0,15.348,15.3609,15.2901,15.3029,57600.0
2005-06-27 09:50:00,23.75,23.75,23.61,23.61,79800.0,15.2965,15.2965,15.2063,15.2063,79800.0
2005-06-27 10:00:00,23.6,23.68,23.56,23.64,66400.0,15.1999,15.2514,15.1741,15.2256,66400.0
2005-06-27 10:10:00,23.64,23.73,23.64,23.73,31600.0,15.2256,15.2836,15.2256,15.2836,31600.0
2005-06-27 10:20:00,23.74,23.75,23.71,23.75,45000.0,15.2901,15.2965,15.2707,15.2965,45000.0
2005-06-27 10:30:00,23.75,23.84,23.72,23.84,49000.0,15.2965,15.3545,15.2772,15.3545,49000.0
2005-06-27 10:40:00,23.84,23.86,23.79,23.8,43800.0,15.3545,15.3673,15.3223,15.3287,43800.0
2005-06-27 10:50:00,23.8,23.8,23.68,23.69,35900.0,15.3287,15.3287,15.2514,15.2578,35900.0
2005-06-27 11:00:00,23.68,23.7,23.63,23.69,76700.0,15.2514,15.2643,15.2192,15.2578,76700.0
2005-06-27 11:10:00,23.7,23.7,23.56,23.63,72700.0,15.2643,15.2643,15.1741,15.2192,72700.0
2005-06-27 11:20:00,23.64,23.67,23.59,23.6,55300.0,15.2256,15.245,15.1934,15.1999,55300.0
2005-06-27 11:30:00,23.59,23.64,23.53,23.55,87900.0,15.1934,15.2256,15.1548,15.1677,87900.0
2005-06-27 11:40:00,23.54,23.54,23.5,23.53,131700.0,15.1612,15.1612,15.1355,15.1548,131700.0
2005-06-27 11:50:00,23.53,23.54,23.5,23.51,50200.0,15.1548,15.1612,15.1355,15.1419,50200.0
2005-06-27 12:00:00,23.51,23.58,23.5,23.58,36400.0,15.1419,15.187,15.1355,15.187,36400.0
2005-06-27 12:10:00,23.58,23.63,23.58,23.59,51200.0,15.187,15.2192,15.187,15.1934,51200.0
2005-06-27 12:20:00,23.59,23.59,23.5,23.51,31400.0,15.1934,15.1934,15.1355,15.1419,31400.0
2005-06-27 12:30:00,23.5,23.52,23.48,23.49,52700.0,15.1355,15.1484,15.1226,15.129,52700.0
2005-06-27 12:40:00,23.49,23.5,23.45,23.45,49000.0,15.129,15.1355,15.1033,15.1033,49000.0
2005-06-27 12:50:00,23.45,23.45,23.36,23.38,62400.0,15.1033,15.1033,15.0453,15.0582,62400.0
2005-06-27 13:00:00,23.38,23.38,23.32,23.36,44400.0,15.0582,15.0582,15.0195,15.0453,44400.0
2005-06-27 13:10:00,23.36,23.37,23.29,23.32,36400.0,15.0453,15.0517,15.0002,15.0195,36400.0
2005-06-27 13:20:00,23.32,23.35,23.29,23.31,32100.0,15.0195,15.0389,15.0002,15.0131,32100.0
2005-06-27 13:30:00,23.32,23.38,23.31,23.36,36000.0,15.0195,15.0582,15.0131,15.0453,36000.0
2005-06-27 13:40:00,23.36,23.37,23.29,23.31,34000.0,15.0453,15.0517,15.0002,15.0131,34000.0
2005-06-27 13:50:00,23.3,23.3,23.25,23.25,34600.0,15.0067,15.0067,14.9745,14.9745,34600.0
2005-06-27 14:00:00,23.25,23.32,23.25,23.27,44500.0,14.9745,15.0195,14.9745,14.9873,44500.0
2005-06-27 14:10:00,23.27,23.3,23.23,23.24,29400.0,14.9873,15.0067,14.9616,14.968,29400.0
2005-06-27 14:20:00,23.24,23.29,23.23,23.23,22200.0,14.968,15.0002,14.9616,14.9616,22200.0
2005-06-27 14:30:00,23.23,23.26,23.22,23.22,28100.0,14.9616,14.9809,14.9551,14.9551,28100.0
2005-06-27 14:40:00,23.22,23.27,23.21,23.21,37300.0,14.9551,14.9873,14.9487,14.9487,37300.0
2005-06-27 14:50:00,23.21,23.28,23.2,23.26,49000.0,14.9487,14.9938,14.9423,14.9809,49000.0
2005-06-27 15:00:00,23.26,23.26,23.22,23.23,53300.0,14.9809,14.9809,14.9551,14.9616,53300.0
2005-06-27 15:10:00,23.23,23.27,23.21,23.27,83500.0,14.9616,14.9873,14.9487,14.9873,83500.0
2005-06-27 15:20:00,23.27,23.3,23.26,23.27,101600.0,14.9873,15.0067,14.9809,14.9873,101600.0
2005-06-27 15:30:00,23.26,23.29,23.24,23.27,80200.0,14.9809,15.0002,14.968,14.9873,80200.0
2005-06-27 15:40:00,23.26,23.31,23.26,23.31,127700.0,14.9809,15.0131,14.9809,15.0131,127700.0
2005-06-27 15:50:00,23.3,23.35,23.3,23.34,160100.0,15.0067,15.0389,15.0067,15.0324,160100.0
2005-06-28 09:30:00,23.35,23.35,23.28,23.35,66700.0,15.0389,15.0389,14.9938,15.0389,66700.0
2005-06-28 09:40:00,23.35,23.37,23.31,23.37,90300.0,15.0389,15.0517,15.0131,15.0517,90300.0
2005-06-28 09:50:00,23.37,23.49,23.37,23.45,46100.0,15.0517,15.129,15.0517,15.1033,46100.0
2005-06-28 10:00:00,23.45,23.51,23.45,23.51,57800.0,15.1033,15.1419,15.1033,15.1419,57800.0
2005-06-28 10:10:00,23.5,23.53,23.5,23.52,47400.0,15.1355,15.1548,15.1355,15.1484,47400.0
2005-06-28 10:20:00,23.52,23.52,23.47,23.49,38300.0,15.1484,15.1484,15.1162,15.129,38300.0
2005-06-28 10:30:00,23.49,23.53,23.48,23.52,63900.0,15.129,15.1548,15.1226,15.1484,63900.0
2005-06-28 10:40:00,23.52,23.53,23.48,23.5,62900.0,15.1484,15.1548,15.1226,15.1355,62900.0
2005-06-28 10:50:00,23.5,23.51,23.47,23.48,41100.0,15.1355,15.1419,15.1162,15.1226,41100.0
2005-06-28 11:00:00,23.47,23.5,23.47,23.49,26200.0,15.1162,15.1355,15.1162,15.129,26200.0
2005-06-28 11:10:00,23.49,23.49,23.41,23.45,16200.0,15.129,15.129,15.0775,15.1033,16200.0
2005-06-28 11:20:00,23.43,23.44,23.38,23.42,87000.0,15.0904,15.0968,15.0582,15.084,87000.0
2005-06-28 11:30:00,23.42,23.52,23.42,23.48,28000.0,15.084,15.1484,15.084,15.1226,28000.0
2005-06-28 11:40:00,23.47,23.51,23.47,23.5,16000.0,15.1162,15.1419,15.1162,15.1355,16000.0
2005-06-28 11:50:00,23.5,23.52,23.47,23.5,22800.0,15.1355,15.1484,15.1162,15.1355,22800.0
2005-06-28 12:00:00,23.49,23.5,23.47,23.48,10900.0,15.129,15.1355,15.1162,15.1226,10900.0
2005-06-28 12:10:00,23.48,23.49,23.45,23.46,15700.0,15.1226,15.129,15.1033,15.1097,15700.0
2005-06-28 12:20:00,23.47,23.47,23.45,23.45,41700.0,15.1162,15.1162,15.1033,15.1033,41700.0
2005-06-28 12:30:00,23.45,23.45,23.4,23.41,23900.0,15.1033,15.1033,15.0711,15.0775,23900.0
2005-06-28 12:40:00,23.41,23.43,23.4,23.42,32700.0,15.0775,15.0904,15.0711,15.084,32700.0
2005-06-28 12:50:00,23.42,23.42,23.39,23.4,13000.0,15.084,15.084,15.0646,15.0711,13000.0
2005-06-28 13:00:00,23.4,23.45,23.39,23.43,37800.0,15.0711,15.1033,15.0646,15.0904,37800.0
2005-06-28 13:10:00,23.44,23.5,23.44,23.49,50200.0,15.0968,15.1355,15.0968,15.129,50200.0
2005-06-28 13:20:00,23.49,23.5,23.48,23.49,33300.0,15.129,15.1355,15.1226,15.129,33300.0
2005-06-28 13:30:00,23.49,23.49,23.47,23.48,41300.0,15.129,15.129,15.1162,15.1226,41300.0
2005-06-28 13:40:00,23.48,23.49,23.47,23.49,10900.0,15.1226,15.129,15.1162,15.129,10900.0
2005-06-28 13:50:00,23.49,23.49,23.46,23.47,19300.0,15.129,15.129,15.1097,15.1162,19300.0
2005-06-28 14:00:00,23.47,23.48,23.47,23.48,20500.0,15.1162,15.1226,15.1162,15.1226,20500.0
2005-06-28 14:10:00,23.49,23.5,23.47,23.5,24100.0,15.129,15.1355,15.1162,15.1355,24100.0
2005-06-28 14:20:00,23.49,23.5,23.49,23.5,12700.0,15.129,15.1355,15.129,15.1355,12700.0
2005-06-28 14:30:00,23.5,23.5,23.48,23.5,33100.0,15.1355,15.1355,15.1226,15.1355,33100.0
2005-06-28 14:40:00,23.5,23.53,23.49,23.52,66900.0,15.1355,15.1548,15.129,15.1484,66900.0
2005-06-28 14:50:00,23.52,23.53,23.5,23.5,26800.0,15.1484,15.1548,15.1355,15.1355,26800.0
2005-06-28 15:00:00,23.5,23.51,23.49,23.5,186800.0,15.1355,15.1419,15.129,15.1355,186800.0
2005-06-28 15:10:00,23.5,23.51,23.47,23.5,92700.0,15.1355,15.1419,15.1162,15.1355,92700.0
2005-06-28 15:20:00,23.5,23.5,23.47,23.48,89400.0,15.1355,15.1355,15.1162,15.1226,89400.0
2005-06-28 15:30:00,23.48,23.5,23.47,23.49,126300.0,15.1226,15.1355,15.1162,15.129,126300.0
2005-06-28 15:40:00,23.49,23.49,23.44,23.46,109600.0,15.129,15.129,15.0968,15.1097,109600.0
2005-06-28 15:50:00,23.47,23.5,23.42,23.46,127900.0,15.1162,15.1355,15.084,15.1097,127900.0
2005-06-29 09:30:00,23.45,23.58,23.45,23.45,35000.0,15.1033,15.187,15.1033,15.1033,35000.0
2005-06-29 09:40:00,23.45,23.51,23.41,23.49,29600.0,15.1033,15.1419,15.0775,15.129,29600.0
2005-06-29 09:50:00,23.48,23.49,23.34,23.35,23700.0,15.1226,15.129,15.0324,15.0389,23700.0
2005-06-29 10:00:00,23.35,23.44,23.35,23.38,26000.0,15.0389,15.0968,15.0389,15.0582,26000.0
2005-06-29 10:10:00,23.38,23.39,23.32,23.33,24200.0,15.0582,15.0646,15.0195,15.026,24200.0
2005-06-29 10:20:00,23.34,23.42,23.34,23.42,29200.0,15.0324,15.084,15.0324,15.084,29200.0
2005-06-29 10:30:00,23.4,23.5,23.4,23.43,38800.0,15.0711,15.1355,15.0711,15.0904,38800.0
2005-06-29 10:40:00,23.42,23.49,23.42,23.49,18700.0,15.084,15.129,15.084,15.129,18700.0
2005-06-29 10:50:00,23.49,23.49,23.46,23.48,14600.0,15.129,15.129,15.1097,15.1226,14600.0
2005-06-29 11:00:00,23.47,23.47,23.38,23.38,21200.0,15.1162,15.1162,15.0582,15.0582,21200.0
2005-06-29 11:10:00,23.38,23.38,23.34,23.34,14500.0,15.0582,15.0582,15.0324,15.0324,14500.0
2005-06-29 11:20:00,23.35,23.38,23.34,23.38,25100.0,15.0389,15.0582,15.0324,15.0582,25100.0
2005-06-29 11:30:00,23.37,23.38,23.35,23.35,13400.0,15.0517,15.0582,15.0389,15.0389,13400.0
2005-06-29 11:40:00,23.36,23.36,23.35,23.36,10500.0,15.0453,15.0453,15.0389,15.0453,10500.0
2005-06-29 11:50:00,23.35,23.35,23.32,23.32,23600.0,15.0389,15.0389,15.0195,15.0195,23600.0
2005-06-29 12:00:00,23.32,23.34,23.29,23.3,31800.0,15.0195,15.0324,15.0002,15.0067,31800.0
2005-06-29 12:10:00,23.3,23.39,23.29,23.39,34100.0,15.0067,15.0646,15.0002,15.0646,34100.0
2005-06-29 12:20:00,23.39,23.4,23.38,23.38,15800.0,15.0646,15.0711,15.0582,15.0582,15800.0
2005-06-29 12:30:00,23.39,23.4,23.37,23.38,20600.0,15.0646,15.0711,15.0517,15.0582,20600.0
2005-06-29 12:40:00,23.38,23.38,23.36,23.36,13800.0,15.0582,15.0582,15.0453,15.0453,13800.0
2005-06-29 12:50:00,23.36,23.4,23.36,23.36,15900.0,15.0453,15.0711,15.0453,15.0453,15900.0
2005-06-29 13:00:00,23.36,23.36,23.32,23.33,20000.0,15.0453,15.0453,15.0195,15.026,20000.0
2005-06-29 13:10:00,23.32,23.33,23.31,23.32,22400.0,15.0195,15.026,15.0131,15.0195,22400.0
2005-06-29 13:20:00,23.32,23.33,23.31,23.33,15100.0,15.0195,15.026,15.0131,15.026,15100.0
2005-06-29 13:30:00,23.34,23.34,23.27,23.27,17200.0,15.0324,15.0324,14.9873,14.9873,17200.0
2005-06-29 13:40:00,23.27,23.27,23.2,23.21,30800.0,14.9873,14.9873,14.9423,14.9487,30800.0
2005-06-29 13:50:00,23.22,23.25,23.18,23.24,45700.0,14.9551,14.9745,14.9294,14.968,45700.0
2005-06-29 14:00:00,23.24,23.26,23.22,23.23,20600.0,14.968,14.9809,14.9551,14.9616,20600.0
2005-06-29 14:10:00,23.24,23.3,23.23,23.29,26900.0,14.968,15.0067,14.9616,15.0002,26900.0
2005-06-29 14:20:00,23.29,23.29,23.26,23.26,22200.0,15.0002,15.0002,14.9809,14.9809,22200.0
2005-06-29 14:30:00,23.26,23.3,23.26,23.27,15600.0,14.9809,15.0067,14.9809,14.9873,15600.0
2005-06-29 14:40:00,23.27,23.3,23.25,23.25,23700.0,14.9873,15.0067,14.9745,14.9745,23700.0
2005-06-29 14:50:00,23.25,23.27,23.22,23.23,42600.0,14.9745,14.9873,14.9551,14.9616,42600.0
2005-06-29 15:00:00,23.24,23.27,23.23,23.25,25600.0,14.968,14.9873,14.9616,14.9745,25600.0
2005-06-29 15:10:00,23.24,23.26,23.24,23.25,31800.0,14.968,14.9809,14.968,14.9745,31800.0
2005-06-29 15:20:00,23.25,23.28,23.23,23.24,45200.0,14.9745,14.9938,14.9616,14.968,45200.0
2005-06-29 15:30:00,23.24,23.28,23.23,23.24,43600.0,14.968,14.9938,14.9616,14.968,43600.0
2005-06-29 15:40:00,23.24,23.24,23.2,23.21,84300.0,14.968,14.968,14.9423,14.9487,84300.0
2005-06-29 15:50:00,23.21,23.23,23.19,23.22,82800.0,14.9487,14.9616,14.9358,14.9551,82800.0
2005-06-30 09:30:00,23.08,23.16,23.05,23.07,112600.0,14.865,14.9165,14.8456,14.8585,112600.0
2005-06-30 09:40:00,23.06,23.07,22.96,23.01,66100.0,14.8521,14.8585,14.7877,14.8199,66100.0
2005-06-30 09:50:00,23.02,23.09,23.02,23.06,42400.0,14.8263,14.8714,14.8263,14.8521,42400.0
2005-06-30 10:00:00,23.05,23.19,23.05,23.19,23000.0,14.8456,14.9358,14.8456,14.9358,23000.0
2005-06-30 10:10:00,23.2,23.2,23.12,23.12,18100.0,14.9423,14.9423,14.8907,14.8907,18100.0
2005-06-30 10:20:00,23.13,23.15,23.11,23.12,15400.0,14.8972,14.9101,14.8843,14.8907,15400.0
2005-06-30 10:30:00,23.12,23.14,23.11,23.13,25700.0,14.8907,14.9036,14.8843,14.8972,25700.0
2005-06-30 10:40:00,23.14,23.16,23.11,23.15,28900.0,14.9036,14.9165,14.8843,14.9101,28900.0
2005-06-30 10:50:00,23.14,23.14,23.06,23.08,20500.0,14.9036,14.9036,14.8521,14.865,20500.0
2005-06-30 11:00:00,23.08,23.09,23.02,23.05,26700.0,14.865,14.8714,14.8263,14.8456,26700.0
2005-06-30 11:10:00,23.05,23.1,23.04,23.09,17200.0,14.8456,14.8779,14.8392,14.8714,17200.0
2005-06-30 11:20:00,23.09,23.1,23.08,23.09,23800.0,14.8714,14.8779,14.865,14.8714,23800.0
2005-06-30 11:30:00,23.09,23.15,23.09,23.15,23400.0,14.8714,14.9101,14.8714,14.9101,23400.0
2005-06-30 11:40:00,23.14,23.17,23.12,23.14,17100.0,14.9036,14.9229,14.8907,14.9036,17100.0
2005-06-30 11:50:00,23.13,23.14,23.1,23.1,15700.0,14.8972,14.9036,14.8779,14.8779,15700.0
2005-06-30 12:00:00,23.11,23.17,23.1,23.16,16900.0,14.8843,14.9229,14.8779,14.9165,16900.0
2005-06-30 12:10:00,23.18,23.19,23.15,23.19,13100.0,14.9294,14.9358,14.9101,14.9358,13100.0
2005-06-30 12:20:00,23.19,23.19,23.15,23.15,18800.0,14.9358,14.9358,14.9101,14.9101,18800.0
2005-06-30 12:30:00,23.16,23.19,23.16,23.18,9000.0,14.9165,14.9358,14.9165,14.9294,9000.0
2005-06-30 12:40:00,23.17,23.18,23.16,23.18,9100.0,14.9229,14.9294,14.9165,14.9294,9100.0
2005-06-30 12:50:00,23.18,23.18,23.16,23.17,7400.0,14.9294,14.9294,14.9165,14.9229,7400.0
2005-06-30 13:00:00,23.16,23.18,23.16,23.16,15800.0,14.9165,14.9294,14.9165,14.9165,15800.0
2005-06-30 13:10:00,23.17,23.17,23.1,23.11,9900.0,14.9229,14.9229,14.8779,14.8843,9900.0
2005-06-30 13:20:00,23.12,23.12,23.1,23.11,10500.0,14.8907,14.8907,14.8779,14.8843,10500.0
2005-06-30 13:30:00,23.11,23.12,23.08,23.1,29300.0,14.8843,14.8907,14.865,14.8779,29300.0
2005-06-30 13:40:00,23.1,23.12,23.1,23.11,13400.0,14.8779,14.8907,14.8779,14.8843,13400.0
2005-06-30 13:50:00,23.11,23.18,23.1,23.18,23700.0,14.8843,14.9294,14.8779,14.9294,23700.0
2005-06-30 14:00:00,23.17,23.2,23.16,23.19,12100.0,14.9229,14.9423,14.9165,14.9358,12100.0
2005-06-30 14:10:00,23.19,23.2,23.1,23.14,30200.0,14.9358,14.9423,14.8779,14.9036,30200.0
2005-06-30 14:20:00,23.15,23.15,23.01,23.05,41100.0,14.9101,14.9101,14.8199,14.8456,41100.0
2005-06-30 14:30:00,23.05,23.08,22.96,22.96,131000.0,14.8456,14.865,14.7877,14.7877,131000.0
2005-06-30 14:40:00,22.96,23.04,22.96,23.04,50600.0,14.7877,14.8392,14.7877,14.8392,50600.0
2005-06-30 14:50:00,23.05,23.06,22.95,23.06,41100.0,14.8456,14.8521,14.7812,14.8521,41100.0
2005-06-30 15:00:00,23.07,23.11,23.05,23.07,60700.0,14.8585,14.8843,14.8456,14.8585,60700.0
2005-06-30 15:10:00,23.1,23.1,23.04,23.09,47000.0,14.8779,14.8779,14.8392,14.8714,47000.0
2005-06-30 15:20:00,23.09,23.1,23.02,23.07,60400.0,14.8714,14.8779,14.8263,14.8585,60400.0
2005-06-30 15:30:00,23.06,23.08,23.0,23.05,77700.0,14.8521,14.865,14.8134,14.8456,77700.0
2005-06-30 15:40:00,23.06,23.07,22.99,23.03,85900.0,14.8521,14.8585,14.807,14.8328,85900.0
2005-06-30 15:50:00,23.02,23.04,22.95,22.98,85900.0,14.8263,14.8392,14.7812,14.8006,85900.0
2005-07-01 09:30:00,23.2,23.2,23.14,23.14,48300.0,14.9423,14.9423,14.9036,14.9036,48300.0
2005-07-01 09:40:00,23.13,23.31,23.13,23.28,56000.0,14.8972,15.0131,14.8972,14.9938,56000.0
2005-07-01 09:50:00,23.28,23.47,23.28,23.4,147300.0,14.9938,15.1162,14.9938,15.0711,147300.0
2005-07-01 10:00:00,23.41,23.55,23.37,23.54,81800.0,15.0775,15.1677,15.0517,15.1612,81800.0
2005-07-01 10:10:00,23.55,23.55,23.41,23.44,83900.0,15.1677,15.1677,15.0775,15.0968,83900.0
2005-07-01 10:20:00,23.43,23.49,23.43,23.48,30700.0,15.0904,15.129,15.0904,15.1226,30700.0
2005-07-01 10:30:00,23.47,23.52,23.47,23.49,57500.0,15.1162,15.1484,15.1162,15.129,57500.0
2005-07-01 10:40:00,23.5,23.5,23.45,23.46,78900.0,15.1355,15.1355,15.1033,15.1097,78900.0
2005-07-01 10:50:00,23.47,23.49,23.45,23.49,28200.0,15.1162,15.129,15.1033,15.129,28200.0
2005-07-01 11:00:00,23.48,23.49,23.44,23.46,49800.0,15.1226,15.129,15.0968,15.1097,49800.0
2005-07-01 11:10:00,23.46,23.49,23.46,23.49,46200.0,15.1097,15.129,15.1097,15.129,46200.0
2005-07-01 11:20:00,23.49,23.5,23.47,23.48,21800.0,15.129,15.1355,15.1162,15.1226,21800.0
2005-07-01 11:30:00,23.47,23.47,23.43,23.44,70400.0,15.1162,15.1162,15.0904,15.0968,70400.0
2005-07-01 11:40:00,23.43,23.47,23.43,23.46,31600.0,15.0904,15.1162,15.0904,15.1097,31600.0
2005-07-01 11:50:00,23.47,23.51,23.46,23.46,84800.0,15.1162,15.1419,15.1097,15.1097,84800.0
2005-07-01 12:00:00,23.46,23.51,23.45,23.48,28600.0,15.1097,15.1419,15.1033,15.1226,28600.0
2005-07-01 12:10:00,23.48,23.53,23.47,23.49,13000.0,15.1226,15.1548,15.1162,15.129,13000.0
2005-07-01 12:20:00,23.48,23.55,23.48,23.52,22800.0,15.1226,15.1677,15.1226,15.1484,22800.0
2005-07-01 12:30:00,23.52,23.55,23.52,23.54,19500.0,15.1484,15.1677,15.1484,15.1612,19500.0
2005-07-01 12:40:00,23.52,23.52,23.45,23.45,14500.0,15.1484,15.1484,15.1033,15.1033,14500.0
2005-07-01 12:50:00,23.46,23.48,23.45,23.47,15000.0,15.1097,15.1226,15.1033,15.1162,15000.0
2005-07-01 13:00:00,23.47,23.47,23.45,23.45,25700.0,15.1162,15.1162,15.1033,15.1033,25700.0
2005-07-01 13:10:00,23.46,23.48,23.45,23.48,22900.0,15.1097,15.1226,15.1033,15.1226,22900.0
2005-07-01 13:20:00,23.46,23.49,23.46,23.46,14100.0,15.1097,15.129,15.1097,15.1097,14100.0
2005-07-01 13:30:00,23.46,23.48,23.45,23.46,10900.0,15.1097,15.1226,15.1033,15.1097,10900.0
2005-07-01 13:40:00,23.46,23.47,23.45,23.47,10100.0,15.1097,15.1162,15.1033,15.1162,10100.0
2005-07-01 13:50:00,23.47,23.48,23.46,23.47,6400.0,15.1162,15.1226,15.1097,15.1162,6400.0
2005-07-01 14:00:00,23.46,23.48,23.46,23.47,10400.0,15.1097,15.1226,15.1097,15.1162,10400.0
2005-07-01 14:10:00,23.46,23.47,23.42,23.42,52700.0,15.1097,15.1162,15.084,15.084,52700.0
2005-07-01 14:20:00,23.43,23.45,23.43,23.44,6700.0,15.0904,15.1033,15.0904,15.0968,6700.0
2005-07-01 14:30:00,23.44,23.45,23.44,23.44,17100.0,15.0968,15.1033,15.0968,15.0968,17100.0
2005-07-01 14:40:00,23.45,23.47,23.44,23.46,63700.0,15.1033,15.1162,15.0968,15.1097,63700.0
2005-07-01 14:50:00,23.46,23.46,23.45,23.45,13800.0,15.1097,15.1097,15.1033,15.1033,13800.0
2005-07-01 15:00:00,23.45,23.46,23.4,23.4,41300.0,15.1033,15.1097,15.0711,15.0711,41300.0
2005-07-01 15:10:00,23.41,23.43,23.4,23.41,24300.0,15.0775,15.0904,15.0711,15.0775,24300.0
2005-07-01 15:20:00,23.42,23.43,23.4,23.4,49100.0,15.084,15.0904,15.0711,15.0711,49100.0
2005-07-01 15:30:00,23.4,23.4,23.37,23.37,47700.0,15.0711,15.0711,15.0517,15.0517,47700.0
2005-07-01 15:40:00,23.37,23.41,23.35,23.4,38400.0,15.0517,15.0775,15.0389,15.0711,38400.0
2005-07-01 15:50:00,23.4,23.42,23.37,23.4,35700.0,15.0711,15.084,15.0517,15.0711,35700.0
2005-07-05 09:30:00,23.26,23.26,23.13,23.17,89800.0,14.9809,14.9809,14.8972,14.9229,89800.0
2005-07-05 09:40:00,23.2,23.32,23.2,23.32,50000.0,14.9423,15.0195,14.9423,15.0195,50000.0
2005-07-05 09:50:00,23.32,23.35,23.3,23.31,35900.0,15.0195,15.0389,15.0067,15.0131,35900.0
2005-07-05 10:00:00,23.3,23.4,23.3,23.4,29100.0,15.0067,15.0711,15.0067,15.0711,29100.0
2005-07-05 10:10:00,23.42,23.57,23.42,23.53,30900.0,15.084,15.1806,15.084,15.1548,30900.0
2005-07-05 10:20:00,23.53,23.58,23.53,23.56,29200.0,15.1548,15.187,15.1548,15.1741,29200.0
2005-07-05 10:30:00,23.57,23.65,23.57,23.65,27300.0,15.1806,15.2321,15.1806,15.2321,27300.0
2005-07-05 10:40:00,23.65,23.8,23.65,23.78,51100.0,15.2321,15.3287,15.2321,15.3158,51100.0
2005-07-05 10:50:00,23.78,23.79,23.72,23.72,27600.0,15.3158,15.3223,15.2772,15.2772,27600.0
2005-07-05 11:00:00,23.73,23.77,23.69,23.72,33100.0,15.2836,15.3094,15.2578,15.2772,33100.0
2005-07-05 11:10:00,23.72,23.76,23.7,23.74,27300.0,15.2772,15.3029,15.2643,15.2901,27300.0
2005-07-05 11:20:00,23.75,23.75,23.66,23.67,39900.0,15.2965,15.2965,15.2385,15.245,39900.0
2005-07-05 11:30:00,23.68,23.71,23.67,23.68,22800.0,15.2514,15.2707,15.245,15.2514,22800.0
2005-07-05 11:40:00,23.68,23.68,23.65,23.65,48000.0,15.2514,15.2514,15.2321,15.2321,48000.0
2005-07-05 11:50:00,23.65,23.66,23.62,23.62,38100.0,15.2321,15.2385,15.2128,15.2128,38100.0
2005-07-05 12:00:00,23.63,23.69,23.63,23.67,15900.0,15.2192,15.2578,15.2192,15.245,15900.0
2005-07-05 12:10:00,23.66,23.7,23.66,23.66,13700.0,15.2385,15.2643,15.2385,15.2385,13700.0
2005-07-05 12:20:00,23.66,23.8,23.66,23.8,27600.0,15.2385,15.3287,15.2385,15.3287,27600.0
2005-07-05 12:30:00,23.79,23.79,23.74,23.77,22100.0,15.3223,15.3223,15.2901,15.3094,22100.0
2005-07-05 12:40:00,23.77,23.8,23.76,23.77,34200.0,15.3094,15.3287,15.3029,15.3094,34200.0
2005-07-05 12:50:00,23.76,23.77,23.75,23.77,12900.0,15.3029,15.3094,15.2965,15.3094,12900.0
2005-07-05 13:00:00,23.76,23.76,23.72,23.75,44400.0,15.3029,15.3029,15.2772,15.2965,44400.0
2005-07-05 13:10:00,23.75,23.79,23.75,23.77,21900.0,15.2965,15.3223,15.2965,15.3094,21900.0
2005-07-05 13:20:00,23.78,23.78,23.76,23.76,23400.0,15.3158,15.3158,15.3029,15.3029,23400.0
2005-07-05 13:30:00,23.76,23.77,23.75,23.75,26300.0,15.3029,15.3094,15.2965,15.2965,26300.0
2005-07-05 13:40:00,23.76,23.8,23.76,23.79,71300.0,15.3029,15.3287,15.3029,15.3223,71300.0
2005-07-05 13:50:00,23.79,23.79,23.74,23.75,28100.0,15.3223,15.3223,15.2901,15.2965,28100.0
2005-07-05 14:00:00,23.75,23.75,23.69,23.71,28900.0,15.2965,15.2965,15.2578,15.2707,28900.0
2005-07-05 14:10:00,23.71,23.71,23.62,23.67,35000.0,15.2707,15.2707,15.2128,15.245,35000.0
2005-07-05 14:20:00,23.66,23.68,23.65,23.67,17100.0,15.2385,15.2514,15.2321,15.245,17100.0
2005-07-05 14:30:00,23.66,23.66,23.62,23.64,20700.0,15.2385,15.2385,15.2128,15.2256,20700.0
2005-07-05 14:40:00,23.64,23.7,23.64,23.7,23300.0,15.2256,15.2643,15.2256,15.2643,23300.0
2005-07-05 14:50:00,23.7,23.73,23.69,23.69,23700.0,15.2643,15.2836,15.2578,15.2578,23700.0
2005-07-05 15:00:00,23.7,23.73,23.67,23.68,31800.0,15.2643,15.2836,15.245,15.2514,31800.0
2005-07-05 15:10:00,23.67,23.67,23.65,23.66,25900.0,15.245,15.245,15.2321,15.2385,25900.0
2005-07-05 15:20:00,23.66,23.7,23.66,23.67,43300.0,15.2385,15.2643,15.2385,15.245,43300.0
2005-07-05 15:30:00,23.67,23.68,23.64,23.65,68600.0,15.245,15.2514,15.2256,15.2321,68600.0
2005-07-05 15:40:00,23.64,23.66,23.61,23.66,60900.0,15.2256,15.2385,15.2063,15.2385,60900.0
2005-07-05 15:50:00,23.65,23.67,23.62,23.64,69600.0,15.2321,15.245,15.2128,15.2256,69600.0
2005-07-06 09:30:00,23.67,23.7,23.57,23.64,56700.0,15.245,15.2643,15.1806,15.2256,56700.0
2005-07-06 09:40:00,23.65,23.77,23.62,23.64,37100.0,15.2321,15.3094,15.2128,15.2256,37100.0
2005-07-06 09:50:00,23.63,23.74,23.59,23.73,39500.0,15.2192,15.2901,15.1934,15.2836,39500.0
2005-07-06 10:00:00,23.73,23.76,23.67,23.75,29100.0,15.2836,15.3029,15.245,15.2965,29100.0
2005-07-06 10:10:00,23.76,23.77,23.65,23.65,20200.0,15.3029,15.3094,15.2321,15.2321,20200.0
2005-07-06 10:20:00,23.64,23.65,23.63,23.64,17500.0,15.2256,15.2321,15.2192,15.2256,17500.0
2005-07-06 10:30:00,23.64,23.66,23.62,23.65,13400.0,15.2256,15.2385,15.2128,15.2321,13400.0
2005-07-06 10:40:00,23.65,23.68,23.64,23.67,28000.0,15.2321,15.2514,15.2256,15.245,28000.0
2005-07-06 10:50:00,23.67,23.8,23.67,23.78,20500.0,15.245,15.3287,15.245,15.3158,20500.0
2005-07-06 11:00:00,23.77,23.81,23.75,23.8,46800.0,15.3094,15.3351,15.2965,15.3287,46800.0
2005-07-06 11:10:00,23.8,23.9,23.8,23.87,33800.0,15.3287,15.3931,15.3287,15.3738,33800.0
2005-07-06 11:20:00,23.88,23.9,23.8,23.81,12600.0,15.3802,15.3931,15.3287,15.3351,12600.0
2005-07-06 11:30:00,23.82,23.85,23.81,23.84,15400.0,15.3416,15.3609,15.3351,15.3545,15400.0
2005-07-06 11:40:00,23.83,23.89,23.83,23.86,25900.0,15.348,15.3867,15.348,15.3673,25900.0
2005-07-06 11:50:00,23.86,23.9,23.85,23.89,25100.0,15.3673,15.3931,15.3609,15.3867,25100.0
2005-07-06 12:00:00,23.9,23.9,23.87,23.88,19200.0,15.3931,15.3931,15.3738,15.3802,19200.0
2005-07-06 12:10:00,23.89,23.9,23.85,23.9,19200.0,15.3867,15.3931,15.3609,15.3931,19200.0
2005-07-06 12:20:00,23.89,23.91,23.85,23.88,26400.0,15.3867,15.3995,15.3609,15.3802,26400.0
2005-07-06 12:30:00,23.87,23.9,23.85,23.9,38800.0,15.3738,15.3931,15.3609,15.3931,38800.0
2005-07-06 12:40:00,23.89,23.9,23.87,23.89,28300.0,15.3867,15.3931,15.3738,15.3867,28300.0
2005-07-06 12:50:00,23.89,23.95,23.88,23.95,37100.0,15.3867,15.4253,15.3802,15.4253,37100.0
2005-07-06 13:00:00,23.94,24.04,23.93,24.03,57100.0,15.4189,15.4833,15.4124,15.4768,57100.0
2005-07-06 13:10:00,24.02,24.03,23.97,23.99,19400.0,15.4704,15.4768,15.4382,15.4511,19400.0
2005-07-06 13:20:00,24.0,24.0,23.96,23.98,16800.0,15.4575,15.4575,15.4317,15.4446,16800.0
2005-07-06 13:30:00,23.98,24.02,23.98,24.01,71500.0,15.4446,15.4704,15.4446,15.4639,71500.0
2005-07-06 13:40:00,24.01,24.02,24.0,24.0,12200.0,15.4639,15.4704,15.4575,15.4575,12200.0
2005-07-06 13:50:00,24.0,24.03,23.99,23.99,16200.0,15.4575,15.4768,15.4511,15.4511,16200.0
2005-07-06 14:00:00,23.99,24.0,23.94,23.96,32900.0,15.4511,15.4575,15.4189,15.4317,32900.0
2005-07-06 14:10:00,23.97,24.02,23.95,23.98,21100.0,15.4382,15.4704,15.4253,15.4446,21100.0
2005-07-06 14:20:00,23.98,23.99,23.95,23.96,51900.0,15.4446,15.4511,15.4253,15.4317,51900.0
2005-07-06 14:30:00,23.95,23.96,23.76,23.76,103600.0,15.4253,15.4317,15.3029,15.3029,103600.0
2005-07-06 14:40:00,23.76,23.78,23.72,23.73,45400.0,15.3029,15.3158,15.2772,15.2836,45400.0
2005-07-06 14:50:00,23.73,23.75,23.69,23.69,26800.0,15.2836,15.2965,15.2578,15.2578,26800.0
2005-07-06 15:00:00,23.69,23.72,23.68,23.72,39100.0,15.2578,15.2772,15.2514,15.2772,39100.0
2005-07-06 15:10:00,23.73,23.73,23.69,23.69,28400.0,15.2836,15.2836,15.2578,15.2578,28400.0
2005-07-06 15:20:00,23.69,23.76,23.65,23.75,50800.0,15.2578,15.3029,15.2321,15.2965,50800.0
2005-07-06 15:30:00,23.75,23.78,23.73,23.76,74200.0,15.2965,15.3158,15.2836,15.3029,74200.0
2005-07-06 15:40:00,23.76,23.76,23.67,23.67,48200.0,15.3029,15.3029,15.245,15.245,48200.0
2005-07-06 15:50:00,23.68,23.68,23.63,23.64,79000.0,15.2514,15.2514,15.2192,15.2256,79000.0
2005-07-07 09:30:00,23.4,23.4,23.27,23.39,98500.0,15.0711,15.0711,14.9873,15.0646,98500.0
2005-07-07 09:40:00,23.39,23.4,23.28,23.4,33700.0,15.0646,15.0711,14.9938,15.0711,33700.0
2005-07-07 09:50:00,23.4,23.41,23.18,23.18,59100.0,15.0711,15.0775,14.9294,14.9294,59100.0
2005-07-07 10:00:00,23.18,23.3,23.18,23.3,35200.0,14.9294,15.0067,14.9294,15.0067,35200.0
2005-07-07 10:10:00,23.31,23.34,23.29,23.33,33000.0,15.0131,15.0324,15.0002,15.026,33000.0
2005-07-07 10:20:00,23.34,23.36,23.26,23.27,33500.0,15.0324,15.0453,14.9809,14.9873,33500.0
2005-07-07 10:30:00,23.26,23.33,23.21,23.21,41600.0,14.9809,15.026,14.9487,14.9487,41600.0
2005-07-07 10:40:00,23.2,23.22,23.18,23.18,13600.0,14.9423,14.9551,14.9294,14.9294,13600.0
2005-07-07 10:50:00,23.18,23.25,23.15,23.15,53300.0,14.9294,14.9745,14.9101,14.9101,53300.0
2005-07-07 11:00:00,23.15,23.22,23.13,23.22,112200.0,14.9101,14.9551,14.8972,14.9551,112200.0
2005-07-07 11:10:00,23.22,23.31,23.22,23.29,24200.0,14.9551,15.0131,14.9551,15.0002,24200.0
2005-07-07 11:20:00,23.29,23.32,23.25,23.31,24400.0,15.0002,15.0195,14.9745,15.0131,24400.0
2005-07-07 11:30:00,23.31,23.32,23.23,23.26,16200.0,15.0131,15.0195,14.9616,14.9809,16200.0
2005-07-07 11:40:00,23.27,23.3,23.26,23.3,28100.0,14.9873,15.0067,14.9809,15.0067,28100.0
2005-07-07 11:50:00,23.32,23.4,23.31,23.4,25400.0,15.0195,15.0711,15.0131,15.0711,25400.0
2005-07-07 12:00:00,23.4,23.44,23.35,23.4,38600.0,15.0711,15.0968,15.0389,15.0711,38600.0
2005-07-07 12:10:00,23.4,23.51,23.4,23.5,28600.0,15.0711,15.1419,15.0711,15.1355,28600.0
2005-07-07 12:20:00,23.49,23.57,23.49,23.5,52500.0,15.129,15.1806,15.129,15.1355,52500.0
2005-07-07 12:30:00,23.5,23.55,23.49,23.54,86500.0,15.1355,15.1677,15.129,15.1612,86500.0
2005-07-07 12:40:00,23.55,23.59,23.54,23.59,19800.0,15.1677,15.1934,15.1612,15.1934,19800.0
2005-07-07 12:50:00,23.57,23.57,23.5,23.52,16300.0,15.1806,15.1806,15.1355,15.1484,16300.0
2005-07-07 13:00:00,23.52,23.56,23.51,23.55,22000.0,15.1484,15.1741,15.1419,15.1677,22000.0
2005-07-07 13:10:00,23.56,23.61,23.54,23.61,19500.0,15.1741,15.2063,15.1612,15.2063,19500.0
2005-07-07 13:20:00,23.6,23.6,23.54,23.56,13800.0,15.1999,15.1999,15.1612,15.1741,13800.0
2005-07-07 13:30:00,23.56,23.62,23.55,23.58,15100.0,15.1741,15.2128,15.1677,15.187,15100.0
2005-07-07 13:40:00,23.59,23.65,23.5,23.5,54900.0,15.1934,15.2321,15.1355,15.1355,54900.0
2005-07-07 13:50:00,23.5,23.53,23.49,23.51,64600.0,15.1355,15.1548,15.129,15.1419,64600.0
2005-07-07 14:00:00,23.51,23.53,23.48,23.48,17200.0,15.1419,15.1548,15.1226,15.1226,17200.0
2005-07-07 14:10:00,23.49,23.49,23.43,23.45,36500.0,15.129,15.129,15.0904,15.1033,36500.0
2005-07-07 14:20:00,23.46,23.47,23.44,23.45,20000.0,15.1097,15.1162,15.0968,15.1033,20000.0
2005-07-07 14:30:00,23.45,23.48,23.45,23.48,202900.0,15.1033,15.1226,15.1033,15.1226,202900.0
2005-07-07 14:40:00,23.47,23.5,23.47,23.49,339300.0,15.1162,15.1355,15.1162,15.129,339300.0
2005-07-07 14:50:00,23.5,23.57,23.48,23.54,149500.0,15.1355,15.1806,15.1226,15.1612,149500.0
2005-07-07 15:00:00,23.54,23.63,23.54,23.6,73700.0,15.1612,15.2192,15.1612,15.1999,73700.0
2005-07-07 15:10:00,23.6,23.63,23.6,23.63,15300.0,15.1999,15.2192,15.1999,15.2192,15300.0
2005-07-07 15:20:00,23.63,23.66,23.62,23.66,36400.0,15.2192,15.2385,15.2128,15.2385,36400.0
2005-07-07 15:30:00,23.66,23.76,23.66,23.76,67500.0,15.2385,15.3029,15.2385,15.3029,67500.0
2005-07-07 15:40:00,23.75,23.85,23.75,23.82,148500.0,15.2965,15.3609,15.2965,15.3416,148500.0
2005-07-07 15:50:00,23.83,23.89,23.82,23.88,225300.0,15.348,15.3867,15.3416,15.3802,225300.0
2005-07-08 09:30:00,23.95,23.99,23.9,23.99,51900.0,15.4253,15.4511,15.3931,15.4511,51900.0
2005-07-08 09:40:00,23.99,24.1,23.98,24.06,36300.0,15.4511,15.5219,15.4446,15.4962,36300.0
2005-07-08 09:50:00,24.07,24.07,23.96,23.96,53300.0,15.5026,15.5026,15.4317,15.4317,53300.0
2005-07-08 10:00:00,23.96,24.03,23.95,23.99,251100.0,15.4317,15.4768,15.4253,15.4511,251100.0
2005-07-08 10:10:00,24.05,24.05,24.0,24.03,74200.0,15.4897,15.4897,15.4575,15.4768,74200.0
2005-07-08 10:20:00,24.03,24.1,24.02,24.1,36800.0,15.4768,15.5219,15.4704,15.5219,36800.0
2005-07-08 10:30:00,24.1,24.1,24.05,24.05,33000.0,15.5219,15.5219,15.4897,15.4897,33000.0
2005-07-08 10:40:00,24.04,24.13,24.04,24.13,39500.0,15.4833,15.5412,15.4833,15.5412,39500.0
2005-07-08 10:50:00,24.13,24.15,24.09,24.12,38100.0,15.5412,15.5541,15.5155,15.5348,38100.0
2005-07-08 11:00:00,24.12,24.19,24.11,24.15,58500.0,15.5348,15.5799,15.5284,15.5541,58500.0
2005-07-08 11:10:00,24.16,24.26,24.16,24.25,83000.0,15.5606,15.625,15.5606,15.6185,83000.0
2005-07-08 11:20:00,24.25,24.26,24.19,24.2,173600.0,15.6185,15.625,15.5799,15.5863,173600.0
2005-07-08 11:30:00,24.19,24.2,24.15,24.2,56100.0,15.5799,15.5863,15.5541,15.5863,56100.0
2005-07-08 11:40:00,24.21,24.22,24.2,24.2,17800.0,15.5928,15.5992,15.5863,15.5863,17800.0
2005-07-08 11:50:00,24.2,24.22,24.2,24.21,23000.0,15.5863,15.5992,15.5863,15.5928,23000.0
2005-07-08 12:00:00,24.21,24.26,24.21,24.23,43900.0,15.5928,15.625,15.5928,15.6056,43900.0
2005-07-08 12:10:00,24.24,24.28,24.22,24.25,28200.0,15.6121,15.6378,15.5992,15.6185,28200.0
2005-07-08 12:20:00,24.25,24.26,24.22,24.25,44900.0,15.6185,15.625,15.5992,15.6185,44900.0
2005-07-08 12:30:00,24.26,24.26,24.24,24.24,38900.0,15.625,15.625,15.6121,15.6121,38900.0
2005-07-08 12:40:00,24.25,24.26,24.23,24.25,33500.0,15.6185,15.625,15.6056,15.6185,33500.0
2005-07-08 12:50:00,24.25,24.25,24.22,24.23,40400.0,15.6185,15.6185,15.5992,15.6056,40400.0
2005-07-08 13:00:00,24.24,24.25,24.22,24.25,73600.0,15.6121,15.6185,15.5992,15.6185,73600.0
2005-07-08 13:10:00,24.25,24.26,24.22,24.22,28200.0,15.6185,15.625,15.5992,15.5992,28200.0
2005-07-08 13:20:00,24.22,24.24,24.22,24.24,15900.0,15.5992,15.6121,15.5992,15.6121,15900.0
2005-07-08 13:30:00,24.24,24.25,24.23,24.25,32800.0,15.6121,15.6185,15.6056,15.6185,32800.0
2005-07-08 13:40:00,24.25,24.25,24.23,24.25,21900.0,15.6185,15.6185,15.6056,15.6185,21900.0
2005-07-08 13:50:00,24.25,24.25,24.23,24.25,20500.0,15.6185,15.6185,15.6056,15.6185,20500.0
2005-07-08 14:00:00,24.25,24.25,24.24,24.25,21800.0,15.6185,15.6185,15.6121,15.6185,21800.0
2005-07-08 14:10:00,24.25,24.26,24.24,24.25,32700.0,15.6185,15.625,15.6121,15.6185,32700.0
2005-07-08 14:20:00,24.25,24.27,24.24,24.27,72900.0,15.6185,15.6314,15.6121,15.6314,72900.0
2005-07-08 14:30:00,24.27,24.27,24.26,24.27,28900.0,15.6314,15.6314,15.625,15.6314,28900.0
2005-07-08 14:40:00,24.27,24.27,24.26,24.27,28500.0,15.6314,15.6314,15.625,15.6314,28500.0
2005-07-08 14:50:00,24.27,24.27,24.26,24.27,30200.0,15.6314,15.6314,15.625,15.6314,30200.0
2005-07-08 15:00:00,24.26,24.27,24.24,24.24,139700.0,15.625,15.6314,15.6121,15.6121,139700.0
2005-07-08 15:10:00,24.25,24.25,24.22,24.25,29700.0,15.6185,15.6185,15.5992,15.6185,29700.0
2005-07-08 15:20:00,24.25,24.34,24.25,24.33,97000.0,15.6185,15.6765,15.6185,15.67,97000.0
2005-07-08 15:30:00,24.34,24.35,24.31,24.35,50300.0,15.6765,15.6829,15.6572,15.6829,50300.0
2005-07-08 15:40:00,24.35,24.35,24.3,24.32,65500.0,15.6829,15.6829,15.6507,15.6636,65500.0
2005-07-08 15:50:00,24.3,24.43,24.29,24.36,159200.0,15.6507,15.7345,15.6443,15.6894,159200.0
2005-07-11 09:30:00,25.0,26.0,25.0,25.9,583900.0,16.1016,16.7456,16.1016,16.6812,583900.0
2005-07-11 09:40:00,25.89,26.0,25.82,25.94,676400.0,16.6748,16.7456,16.6297,16.707,676400.0
2005-07-11 09:50:00,25.93,25.95,25.77,25.8,402300.0,16.7005,16.7134,16.5975,16.6168,402300.0
2005-07-11 10:00:00,25.8,25.88,25.75,25.85,127100.0,16.6168,16.6683,16.5846,16.649,127100.0
2005-07-11 10:10:00,25.84,25.9,25.8,25.82,213400.0,16.6426,16.6812,16.6168,16.6297,213400.0
2005-07-11 10:20:00,25.81,25.88,25.81,25.85,230000.0,16.6233,16.6683,16.6233,16.649,230000.0
2005-07-11 10:30:00,25.83,25.85,25.79,25.81,254800.0,16.6361,16.649,16.6104,16.6233,254800.0
2005-07-11 10:40:00,25.82,25.98,25.81,25.98,162700.0,16.6297,16.7328,16.6233,16.7328,162700.0
2005-07-11 10:50:00,25.95,26.1,25.95,26.1,596900.0,16.7134,16.81,16.7134,16.81,596900.0
2005-07-11 11:00:00,26.08,26.12,25.95,25.95,246300.0,16.7972,16.8229,16.7134,16.7134,246300.0
2005-07-11 11:10:00,25.95,26.09,25.94,26.03,176900.0,16.7134,16.8036,16.707,16.765,176900.0
2005-07-11 11:20:00,26.04,26.05,25.99,26.03,87000.0,16.7714,16.7778,16.7392,16.765,87000.0
2005-07-11 11:30:00,26.03,26.12,26.03,26.11,168100.0,16.765,16.8229,16.765,16.8165,168100.0
2005-07-11 11:40:00,26.1,26.13,26.09,26.13,143600.0,16.81,16.8294,16.8036,16.8294,143600.0
2005-07-11 11:50:00,26.13,26.17,26.12,26.14,95400.0,16.8294,16.8551,16.8229,16.8358,95400.0
2005-07-11 12:00:00,26.14,26.16,26.05,26.16,127100.0,16.8358,16.8487,16.7778,16.8487,127100.0
2005-07-11 12:10:00,26.15,26.17,26.11,26.13,84000.0,16.8422,16.8551,16.8165,16.8294,84000.0
2005-07-11 12:20:00,26.12,26.12,26.01,26.02,81100.0,16.8229,16.8229,16.7521,16.7585,81100.0
2005-07-11 12:30:00,26.01,26.03,26.0,26.02,38600.0,16.7521,16.765,16.7456,16.7585,38600.0
2005-07-11 12:40:00,26.02,26.04,25.92,25.95,66000.0,16.7585,16.7714,16.6941,16.7134,66000.0
2005-07-11 12:50:00,25.95,26.01,25.91,25.96,95100.0,16.7134,16.7521,16.6877,16.7199,95100.0
2005-07-11 13:00:00,25.96,25.99,25.88,25.89,100800.0,16.7199,16.7392,16.6683,16.6748,100800.0
2005-07-11 13:10:00,25.9,25.91,25.84,25.85,69500.0,16.6812,16.6877,16.6426,16.649,69500.0
2005-07-11 13:20:00,25.85,25.86,25.8,25.82,51600.0,16.649,16.6555,16.6168,16.6297,51600.0
2005-07-11 13:30:00,25.82,25.96,25.82,25.95,129700.0,16.6297,16.7199,16.6297,16.7134,129700.0
2005-07-11 13:40:00,25.95,25.95,25.9,25.9,44700.0,16.7134,16.7134,16.6812,16.6812,44700.0
2005-07-11 13:50:00,25.9,25.91,25.88,25.89,58400.0,16.6812,16.6877,16.6683,16.6748,58400.0
2005-07-11 14:00:00,25.89,25.9,25.84,25.84,86500.0,16.6748,16.6812,16.6426,16.6426,86500.0
2005-07-11 14:10:00,25.84,25.86,25.84,25.84,132500.0,16.6426,16.6555,16.6426,16.6426,132500.0
2005-07-11 14:20:00,25.8,25.84,25.76,25.76,124200.0,16.6168,16.6426,16.5911,16.5911,124200.0
2005-07-11 14:30:00,25.76,25.77,25.71,25.75,69300.0,16.5911,16.5975,16.5589,16.5846,69300.0
2005-07-11 14:40:00,25.75,25.78,25.7,25.71,111600.0,16.5846,16.6039,16.5524,16.5589,111600.0
2005-07-11 14:50:00,25.7,25.71,25.55,25.56,145500.0,16.5524,16.5589,16.4558,16.4622,145500.0
2005-07-11 15:00:00,25.55,25.6,25.52,25.54,90500.0,16.4558,16.488,16.4365,16.4494,90500.0
2005-07-11 15:10:00,25.54,25.55,25.45,25.48,91300.0,16.4494,16.4558,16.3914,16.4107,91300.0
2005-07-11 15:20:00,25.48,25.57,25.44,25.57,169500.0,16.4107,16.4687,16.385,16.4687,169500.0
2005-07-11 15:30:00,25.56,25.71,25.56,25.65,121400.0,16.4622,16.5589,16.4622,16.5202,121400.0
2005-07-11 15:40:00,25.66,25.74,25.64,25.74,97200.0,16.5267,16.5782,16.5138,16.5782,97200.0
2005-07-11 15:50:00,25.72,25.72,25.67,25.7,224400.0,16.5653,16.5653,16.5331,16.5524,224400.0
2005-07-12 09:30:00,25.02,25.87,25.02,25.85,101900.0,16.1145,16.6619,16.1145,16.649,101900.0
2005-07-12 09:40:00,25.85,26.05,25.85,25.89,72800.0,16.649,16.7778,16.649,16.6748,72800.0
2005-07-12 09:50:00,25.92,25.99,25.88,25.97,51200.0,16.6941,16.7392,16.6683,16.7263,51200.0
2005-07-12 10:00:00,25.97,25.98,25.84,25.85,57000.0,16.7263,16.7328,16.6426,16.649,57000.0
2005-07-12 10:10:00,25.85,25.87,25.77,25.8,34700.0,16.649,16.6619,16.5975,16.6168,34700.0
2005-07-12 10:20:00,25.8,25.9,25.79,25.87,47200.0,16.6168,16.6812,16.6104,16.6619,47200.0
2005-07-12 10:30:00,25.86,25.91,25.86,25.88,35700.0,16.6555,16.6877,16.6555,16.6683,35700.0
2005-07-12 10:40:00,25.88,25.9,25.87,25.89,36200.0,16.6683,16.6812,16.6619,16.6748,36200.0
2005-07-12 10:50:00,25.88,25.88,25.82,25.84,81300.0,16.6683,16.6683,16.6297,16.6426,81300.0
2005-07-12 11:00:00,25.84,25.86,25.78,25.83,91400.0,16.6426,16.6555,16.6039,16.6361,91400.0
2005-07-12 11:10:00,25.82,25.83,25.8,25.8,95800.0,16.6297,16.6361,16.6168,16.6168,95800.0
2005-07-12 11:20:00,25.8,25.81,25.7,25.74,46700.0,16.6168,16.6233,16.5524,16.5782,46700.0
2005-07-12 11:30:00,25.74,25.74,25.7,25.7,16800.0,16.5782,16.5782,16.5524,16.5524,16800.0
2005-07-12 11:40:00,25.7,25.72,25.7,25.72,25400.0,16.5524,16.5653,16.5524,16.5653,25400.0
2005-07-12 11:50:00,25.72,25.77,25.72,25.76,15300.0,16.5653,16.5975,16.5653,16.5911,15300.0
2005-07-12 12:00:00,25.76,25.77,25.71,25.75,18800.0,16.5911,16.5975,16.5589,16.5846,18800.0
2005-07-12 12:10:00,25.74,25.75,25.7,25.71,22900.0,16.5782,16.5846,16.5524,16.5589,22900.0
2005-07-12 12:20:00,25.7,25.73,25.68,25.71,50200.0,16.5524,16.5717,16.5395,16.5589,50200.0
2005-07-12 12:30:00,25.71,25.79,25.7,25.78,34200.0,16.5589,16.6104,16.5524,16.6039,34200.0
2005-07-12 12:40:00,25.79,25.82,25.78,25.79,56400.0,16.6104,16.6297,16.6039,16.6104,56400.0
2005-07-12 12:50:00,25.79,25.8,25.75,25.79,48000.0,16.6104,16.6168,16.5846,16.6104,48000.0
2005-07-12 13:00:00,25.78,25.79,25.77,25.79,24900.0,16.6039,16.6104,16.5975,16.6104,24900.0
2005-07-12 13:10:00,25.79,25.82,25.79,25.82,59800.0,16.6104,16.6297,16.6104,16.6297,59800.0
2005-07-12 13:20:00,25.81,25.84,25.8,25.83,44400.0,16.6233,16.6426,16.6168,16.6361,44400.0
2005-07-12 13:30:00,25.84,25.85,25.83,25.83,35400.0,16.6426,16.649,16.6361,16.6361,35400.0
2005-07-12 13:40:00,25.83,25.84,25.83,25.84,15800.0,16.6361,16.6426,16.6361,16.6426,15800.0
2005-07-12 13:50:00,25.84,25.88,25.84,25.86,101000.0,16.6426,16.6683,16.6426,16.6555,101000.0
2005-07-12 14:00:00,25.86,25.86,25.82,25.82,53100.0,16.6555,16.6555,16.6297,16.6297,53100.0
2005-07-12 14:10:00,25.81,25.83,25.78,25.82,39700.0,16.6233,16.6361,16.6039,16.6297,39700.0
2005-07-12 14:20:00,25.82,25.85,25.79,25.82,37200.0,16.6297,16.649,16.6104,16.6297,37200.0
2005-07-12 14:30:00,25.82,25.86,25.79,25.86,78500.0,16.6297,16.6555,16.6104,16.6555,78500.0
2005-07-12 14:40:00,25.85,25.86,25.84,25.86,62800.0,16.649,16.6555,16.6426,16.6555,62800.0
2005-07-12 14:50:00,25.85,25.86,25.83,25.85,50500.0,16.649,16.6555,16.6361,16.649,50500.0
2005-07-12 15:00:00,25.86,25.94,25.86,25.91,149300.0,16.6555,16.707,16.6555,16.6877,149300.0
2005-07-12 15:10:00,25.88,25.92,25.87,25.9,90100.0,16.6683,16.6941,16.6619,16.6812,90100.0
2005-07-12 15:20:00,25.89,25.9,25.87,25.87,48300.0,16.6748,16.6812,16.6619,16.6619,48300.0
2005-07-12 15:30:00,25.88,25.9,25.85,25.9,146600.0,16.6683,16.6812,16.649,16.6812,146600.0
2005-07-12 15:40:00,25.9,25.91,25.83,25.9,112800.0,16.6812,16.6877,16.6361,16.6812,112800.0
2005-07-12 15:50:00,25.9,25.93,25.85,25.93,99600.0,16.6812,16.7005,16.649,16.7005,99600.0
2005-07-13 09:30:00,25.77,25.8,25.77,25.78,90600.0,16.5975,16.6168,16.5975,16.6039,90600.0
2005-07-13 09:40:00,25.79,25.85,25.78,25.78,42000.0,16.6104,16.649,16.6039,16.6039,42000.0
2005-07-13 09:50:00,25.78,25.82,25.78,25.8,103500.0,16.6039,16.6297,16.6039,16.6168,103500.0
2005-07-13 10:00:00,25.79,25.84,25.79,25.82,69400.0,16.6104,16.6426,16.6104,16.6297,69400.0
2005-07-13 10:10:00,25.83,25.83,25.68,25.69,19900.0,16.6361,16.6361,16.5395,16.546,19900.0
2005-07-13 10:20:00,25.7,25.78,25.67,25.76,59000.0,16.5524,16.6039,16.5331,16.5911,59000.0
2005-07-13 10:30:00,25.78,25.92,25.78,25.9,30700.0,16.6039,16.6941,16.6039,16.6812,30700.0
2005-07-13 10:40:00,25.9,25.91,25.76,25.8,27600.0,16.6812,16.6877,16.5911,16.6168,27600.0
2005-07-13 10:50:00,25.8,25.85,25.8,25.82,26100.0,16.6168,16.649,16.6168,16.6297,26100.0
2005-07-13 11:00:00,25.82,25.88,25.82,25.87,45900.0,16.6297,16.6683,16.6297,16.6619,45900.0
2005-07-13 11:10:00,25.86,25.89,25.84,25.88,30500.0,16.6555,16.6748,16.6426,16.6683,30500.0
2005-07-13 11:20:00,25.88,25.91,25.87,25.87,36000.0,16.6683,16.6877,16.6619,16.6619,36000.0
2005-07-13 11:30:00,25.88,25.9,25.85,25.87,50500.0,16.6683,16.6812,16.649,16.6619,50500.0
2005-07-13 11:40:00,25.88,25.89,25.85,25.85,14800.0,16.6683,16.6748,16.649,16.649,14800.0
2005-07-13 11:50:00,25.85,25.87,25.84,25.85,19000.0,16.649,16.6619,16.6426,16.649,19000.0
2005-07-13 12:00:00,25.86,25.92,25.85,25.92,23800.0,16.6555,16.6941,16.649,16.6941,23800.0
2005-07-13 12:10:00,25.92,25.92,25.9,25.9,32700.0,16.6941,16.6941,16.6812,16.6812,32700.0
2005-07-13 12:20:00,25.91,25.96,25.9,25.96,25400.0,16.6877,16.7199,16.6812,16.7199,25400.0
2005-07-13 12:30:00,25.96,26.0,25.95,25.95,34100.0,16.7199,16.7456,16.7134,16.7134,34100.0
2005-07-13 12:40:00,25.94,25.95,25.9,25.94,55500.0,16.707,16.7134,16.6812,16.707,55500.0
2005-07-13 12:50:00,25.95,25.95,25.9,25.91,45600.0,16.7134,16.7134,16.6812,16.6877,45600.0
2005-07-13 13:00:00,25.92,25.93,25.9,25.92,59500.0,16.6941,16.7005,16.6812,16.6941,59500.0
2005-07-13 13:10:00,25.91,25.93,25.9,25.91,22700.0,16.6877,16.7005,16.6812,16.6877,22700.0
2005-07-13 13:20:00,25.92,25.92,25.91,25.91,10200.0,16.6941,16.6941,16.6877,16.6877,10200.0
2005-07-13 13:30:00,25.92,25.94,25.91,25.92,22700.0,16.6941,16.707,16.6877,16.6941,22700.0
2005-07-13 13:40:00,25.93,25.94,25.9,25.9,16000.0,16.7005,16.707,16.6812,16.6812,16000.0
2005-07-13 13:50:00,25.91,25.92,25.91,25.92,14800.0,16.6877,16.6941,16.6877,16.6941,14800.0
2005-07-13 14:00:00,25.91,26.0,25.91,26.0,62400.0,16.6877,16.7456,16.6877,16.7456,62400.0
2005-07-13 14:10:00,26.02,26.09,26.0,26.05,58300.0,16.7585,16.8036,16.7456,16.7778,58300.0
2005-07-13 14:20:00,26.05,26.1,26.05,26.09,44600.0,16.7778,16.81,16.7778,16.8036,44600.0
2005-07-13 14:30:00,26.09,26.1,26.05,26.06,41900.0,16.8036,16.81,16.7778,16.7843,41900.0
2005-07-13 14:40:00,26.06,26.09,26.05,26.09,91500.0,16.7843,16.8036,16.7778,16.8036,91500.0
2005-07-13 14:50:00,26.08,26.08,26.02,26.02,44900.0,16.7972,16.7972,16.7585,16.7585,44900.0
2005-07-13 15:00:00,26.03,26.03,25.97,26.0,94700.0,16.765,16.765,16.7263,16.7456,94700.0
2005-07-13 15:10:00,26.0,26.0,25.96,25.96,64500.0,16.7456,16.7456,16.7199,16.7199,64500.0
2005-07-13 15:20:00,25.97,25.98,25.93,25.93,73800.0,16.7263,16.7328,16.7005,16.7005,73800.0
2005-07-13 15:30:00,25.93,25.96,25.88,25.89,90500.0,16.7005,16.7199,16.6683,16.6748,90500.0
2005-07-13 15:40:00,25.89,25.94,25.88,25.92,86800.0,16.6748,16.707,16.6683,16.6941,86800.0
2005-07-13 15:50:00,25.92,25.93,25.87,25.93,134900.0,16.6941,16.7005,16.6619,16.7005,134900.0
2005-07-14 09:30:00,26.05,26.17,26.03,26.17,52800.0,16.7778,16.8551,16.765,16.8551,52800.0
2005-07-14 09:40:00,26.17,26.25,26.16,26.19,78500.0,16.8551,16.9066,16.8487,16.868,78500.0
2005-07-14 09:50:00,26.17,26.22,26.09,26.11,49900.0,16.8551,16.8873,16.8036,16.8165,49900.0
2005-07-14 10:00:00,26.11,26.15,26.02,26.02,40200.0,16.8165,16.8422,16.7585,16.7585,40200.0
2005-07-14 10:10:00,26.03,26.03,25.92,25.97,31700.0,16.765,16.765,16.6941,16.7263,31700.0
2005-07-14 10:20:00,26.03,26.08,25.97,26.03,47300.0,16.765,16.7972,16.7263,16.765,47300.0
2005-07-14 10:30:00,26.04,26.05,25.95,25.95,27300.0,16.7714,16.7778,16.7134,16.7134,27300.0
2005-07-14 10:40:00,25.95,26.02,25.95,25.99,25700.0,16.7134,16.7585,16.7134,16.7392,25700.0
2005-07-14 10:50:00,25.98,26.05,25.97,25.97,24500.0,16.7328,16.7778,16.7263,16.7263,24500.0
2005-07-14 11:00:00,25.97,25.97,25.88,25.9,38300.0,16.7263,16.7263,16.6683,16.6812,38300.0
2005-07-14 11:10:00,25.89,25.89,25.86,25.87,31900.0,16.6748,16.6748,16.6555,16.6619,31900.0
2005-07-14 11:20:00,25.87,25.87,25.77,25.79,46100.0,16.6619,16.6619,16.5975,16.6104,46100.0
2005-07-14 11:30:00,25.79,25.82,25.76,25.81,35300.0,16.6104,16.6297,16.5911,16.6233,35300.0
2005-07-14 11:40:00,25.81,25.81,25.74,25.75,32700.0,16.6233,16.6233,16.5782,16.5846,32700.0
2005-07-14 11:50:00,25.75,25.77,25.71,25.74,36100.0,16.5846,16.5975,16.5589,16.5782,36100.0
2005-07-14 12:00:00,25.74,25.79,25.74,25.77,30300.0,16.5782,16.6104,16.5782,16.5975,30300.0
2005-07-14 12:10:00,25.78,25.8,25.74,25.74,31400.0,16.6039,16.6168,16.5782,16.5782,31400.0
2005-07-14 12:20:00,25.75,25.77,25.75,25.75,24500.0,16.5846,16.5975,16.5846,16.5846,24500.0
2005-07-14 12:30:00,25.75,25.76,25.73,25.73,31800.0,16.5846,16.5911,16.5717,16.5717,31800.0
2005-07-14 12:40:00,25.73,25.73,25.7,25.72,41400.0,16.5717,16.5717,16.5524,16.5653,41400.0
2005-07-14 12:50:00,25.72,25.76,25.71,25.76,9400.0,16.5653,16.5911,16.5589,16.5911,9400.0
2005-07-14 13:00:00,25.77,25.85,25.77,25.84,26900.0,16.5975,16.649,16.5975,16.6426,26900.0
2005-07-14 13:10:00,25.85,25.93,25.85,25.9,17200.0,16.649,16.7005,16.649,16.6812,17200.0
2005-07-14 13:20:00,25.91,25.91,25.85,25.86,21600.0,16.6877,16.6877,16.649,16.6555,21600.0
2005-07-14 13:30:00,25.85,25.85,25.78,25.78,14300.0,16.649,16.649,16.6039,16.6039,14300.0
2005-07-14 13:40:00,25.78,25.78,25.67,25.7,36200.0,16.6039,16.6039,16.5331,16.5524,36200.0
2005-07-14 13:50:00,25.7,25.72,25.65,25.67,23800.0,16.5524,16.5653,16.5202,16.5331,23800.0
2005-07-14 14:00:00,25.69,25.73,25.67,25.71,19400.0,16.546,16.5717,16.5331,16.5589,19400.0
2005-07-14 14:10:00,25.72,25.76,25.67,25.69,34900.0,16.5653,16.5911,16.5331,16.546,34900.0
2005-07-14 14:20:00,25.69,25.69,25.6,25.63,34000.0,16.546,16.546,16.488,16.5073,34000.0
2005-07-14 14:30:00,25.63,25.72,25.61,25.72,22600.0,16.5073,16.5653,16.4944,16.5653,22600.0
2005-07-14 14:40:00,25.71,25.72,25.68,25.68,18400.0,16.5589,16.5653,16.5395,16.5395,18400.0
2005-07-14 14:50:00,25.68,25.7,25.63,25.68,43800.0,16.5395,16.5524,16.5073,16.5395,43800.0
2005-07-14 15:00:00,25.68,25.75,25.68,25.73,38900.0,16.5395,16.5846,16.5395,16.5717,38900.0
2005-07-14 15:10:00,25.74,25.74,25.63,25.66,44500.0,16.5782,16.5782,16.5073,16.5267,44500.0
2005-07-14 15:20:00,25.66,25.7,25.65,25.68,41600.0,16.5267,16.5524,16.5202,16.5395,41600.0
2005-07-14 15:30:00,25.67,25.74,25.64,25.74,64600.0,16.5331,16.5782,16.5138,16.5782,64600.0
2005-07-14 15:40:00,25.74,25.8,25.74,25.79,58800.0,16.5782,16.6168,16.5782,16.6104,58800.0
2005-07-14 15:50:00,25.79,25.79,25.71,25.74,106900.0,16.6104,16.6104,16.5589,16.5782,106900.0
2005-07-15 09:30:00,25.84,25.84,25.6,25.68,183000.0,16.6426,16.6426,16.488,16.5395,183000.0
2005-07-15 09:40:00,25.68,25.71,25.58,25.58,33000.0,16.5395,16.5589,16.4751,16.4751,33000.0
2005-07-15 09:50:00,25.58,25.58,25.46,25.46,45700.0,16.4751,16.4751,16.3978,16.3978,45700.0
2005-07-15 10:00:00,25.47,25.62,25.44,25.62,42000.0,16.4043,16.5009,16.385,16.5009,42000.0
2005-07-15 10:10:00,25.61,25.62,25.55,25.55,24000.0,16.4944,16.5009,16.4558,16.4558,24000.0
2005-07-15 10:20:00,25.55,25.64,25.52,25.61,23500.0,16.4558,16.5138,16.4365,16.4944,23500.0
2005-07-15 10:30:00,25.63,25.69,25.61,25.66,19200.0,16.5073,16.546,16.4944,16.5267,19200.0
2005-07-15 10:40:00,25.66,25.66,25.58,25.59,18900.0,16.5267,16.5267,16.4751,16.4816,18900.0
2005-07-15 10:50:00,25.6,25.6,25.54,25.56,12400.0,16.488,16.488,16.4494,16.4622,12400.0
2005-07-15 11:00:00,25.56,25.68,25.56,25.68,16600.0,16.4622,16.5395,16.4622,16.5395,16600.0
2005-07-15 11:10:00,25.67,25.68,25.65,25.65,30500.0,16.5331,16.5395,16.5202,16.5202,30500.0
2005-07-15 11:20:00,25.66,25.66,25.59,25.64,31500.0,16.5267,16.5267,16.4816,16.5138,31500.0
2005-07-15 11:30:00,25.61,25.62,25.56,25.59,54000.0,16.4944,16.5009,16.4622,16.4816,54000.0
2005-07-15 11:40:00,25.59,25.59,25.54,25.54,13000.0,16.4816,16.4816,16.4494,16.4494,13000.0
2005-07-15 11:50:00,25.55,25.56,25.51,25.52,41800.0,16.4558,16.4622,16.43,16.4365,41800.0
2005-07-15 12:00:00,25.53,25.54,25.48,25.48,19300.0,16.4429,16.4494,16.4107,16.4107,19300.0
2005-07-15 12:10:00,25.48,25.52,25.48,25.52,15200.0,16.4107,16.4365,16.4107,16.4365,15200.0
2005-07-15 12:20:00,25.52,25.53,25.49,25.52,21500.0,16.4365,16.4429,16.4172,16.4365,21500.0
2005-07-15 12:30:00,25.52,25.52,25.5,25.51,16300.0,16.4365,16.4365,16.4236,16.43,16300.0
2005-07-15 12:40:00,25.52,25.52,25.5,25.5,21700.0,16.4365,16.4365,16.4236,16.4236,21700.0
2005-07-15 12:50:00,25.5,25.52,25.49,25.51,16900.0,16.4236,16.4365,16.4172,16.43,16900.0
2005-07-15 13:00:00,25.51,25.55,25.51,25.52,31200.0,16.43,16.4558,16.43,16.4365,31200.0
2005-07-15 13:10:00,25.52,25.52,25.5,25.5,19200.0,16.4365,16.4365,16.4236,16.4236,19200.0
2005-07-15 13:20:00,25.5,25.56,25.5,25.56,26300.0,16.4236,16.4622,16.4236,16.4622,26300.0
2005-07-15 13:30:00,25.57,25.61,25.56,25.6,59700.0,16.4687,16.4944,16.4622,16.488,59700.0
2005-07-15 13:40:00,25.6,25.61,25.57,25.58,17100.0,16.488,16.4944,16.4687,16.4751,17100.0
2005-07-15 13:50:00,25.59,25.61,25.57,25.6,12400.0,16.4816,16.4944,16.4687,16.488,12400.0
2005-07-15 14:00:00,25.6,25.61,25.59,25.6,16300.0,16.488,16.4944,16.4816,16.488,16300.0
2005-07-15 14:10:00,25.6,25.6,25.58,25.6,45400.0,16.488,16.488,16.4751,16.488,45400.0
2005-07-15 14:20:00,25.59,25.64,25.59,25.62,21500.0,16.4816,16.5138,16.4816,16.5009,21500.0
2005-07-15 14:30:00,25.61,25.65,25.61,25.65,29800.0,16.4944,16.5202,16.4944,16.5202,29800.0
2005-07-15 14:40:00,25.65,25.68,25.64,25.64,22700.0,16.5202,16.5395,16.5138,16.5138,22700.0
2005-07-15 14:50:00,25.65,25.73,25.64,25.7,42000.0,16.5202,16.5717,16.5138,16.5524,42000.0
2005-07-15 15:00:00,25.72,25.74,25.7,25.72,37400.0,16.5653,16.5782,16.5524,16.5653,37400.0
2005-07-15 15:10:00,25.72,25.73,25.68,25.68,30800.0,16.5653,16.5717,16.5395,16.5395,30800.0
2005-07-15 15:20:00,25.68,25.68,25.64,25.65,37900.0,16.5395,16.5395,16.5138,16.5202,37900.0
2005-07-15 15:30:00,25.66,25.66,25.63,25.63,23600.0,16.5267,16.5267,16.5073,16.5073,23600.0
2005-07-15 15:40:00,25.64,25.64,25.57,25.59,56800.0,16.5138,16.5138,16.4687,16.4816,56800.0
2005-07-15 15:50:00,25.6,25.66,25.59,25.66,96300.0,16.488,16.5267,16.4816,16.5267,96300.0
2005-07-18 09:30:00,25.6,25.6,25.46,25.46,34500.0,16.488,16.488,16.3978,16.3978,34500.0
2005-07-18 09:40:00,25.45,25.46,25.36,25.39,41500.0,16.3914,16.3978,16.3334,16.3528,41500.0
2005-07-18 09:50:00,25.4,25.41,25.38,25.38,30300.0,16.3592,16.3656,16.3463,16.3463,30300.0
2005-07-18 10:00:00,25.38,25.39,25.28,25.3,56700.0,16.3463,16.3528,16.2819,16.2948,56700.0
2005-07-18 10:10:00,25.29,25.36,25.29,25.29,60400.0,16.2883,16.3334,16.2883,16.2883,60400.0
2005-07-18 10:20:00,25.28,25.4,25.28,25.4,22000.0,16.2819,16.3592,16.2819,16.3592,22000.0
2005-07-18 10:30:00,25.4,25.44,25.38,25.4,39900.0,16.3592,16.385,16.3463,16.3592,39900.0
2005-07-18 10:40:00,25.4,25.42,25.35,25.36,16100.0,16.3592,16.3721,16.327,16.3334,16100.0
2005-07-18 10:50:00,25.36,25.37,25.31,25.31,14700.0,16.3334,16.3399,16.3012,16.3012,14700.0
2005-07-18 11:00:00,25.31,25.36,25.3,25.35,20500.0,16.3012,16.3334,16.2948,16.327,20500.0
2005-07-18 11:10:00,25.35,25.43,25.34,25.43,45300.0,16.327,16.3785,16.3206,16.3785,45300.0
2005-07-18 11:20:00,25.42,25.46,25.42,25.44,35600.0,16.3721,16.3978,16.3721,16.385,35600.0
2005-07-18 11:30:00,25.44,25.47,25.44,25.46,27200.0,16.385,16.4043,16.385,16.3978,27200.0
2005-07-18 11:40:00,25.46,25.48,25.46,25.46,16300.0,16.3978,16.4107,16.3978,16.3978,16300.0
2005-07-18 11:50:00,25.45,25.47,25.43,25.46,34100.0,16.3914,16.4043,16.3785,16.3978,34100.0
2005-07-18 12:00:00,25.46,25.51,25.46,25.5,32900.0,16.3978,16.43,16.3978,16.4236,32900.0
2005-07-18 12:10:00,25.5,25.51,25.5,25.5,10100.0,16.4236,16.43,16.4236,16.4236,10100.0
2005-07-18 12:20:00,25.5,25.53,25.5,25.51,12000.0,16.4236,16.4429,16.4236,16.43,12000.0
2005-07-18 12:30:00,25.5,25.53,25.5,25.5,17600.0,16.4236,16.4429,16.4236,16.4236,17600.0
2005-07-18 12:40:00,25.51,25.51,25.5,25.5,11900.0,16.43,16.43,16.4236,16.4236,11900.0
2005-07-18 12:50:00,25.5,25.51,25.5,25.5,16200.0,16.4236,16.43,16.4236,16.4236,16200.0
2005-07-18 13:00:00,25.5,25.51,25.5,25.5,16900.0,16.4236,16.43,16.4236,16.4236,16900.0
2005-07-18 13:10:00,25.5,25.53,25.48,25.48,92500.0,16.4236,16.4429,16.4107,16.4107,92500.0
2005-07-18 13:20:00,25.49,25.5,25.49,25.5,23700.0,16.4172,16.4236,16.4172,16.4236,23700.0
2005-07-18 13:30:00,25.5,25.51,25.5,25.51,16700.0,16.4236,16.43,16.4236,16.43,16700.0
2005-07-18 13:40:00,25.52,25.54,25.51,25.52,17000.0,16.4365,16.4494,16.43,16.4365,17000.0
2005-07-18 13:50:00,25.52,25.53,25.52,25.53,21700.0,16.4365,16.4429,16.4365,16.4429,21700.0
2005-07-18 14:00:00,25.53,25.56,25.53,25.55,23300.0,16.4429,16.4622,16.4429,16.4558,23300.0
2005-07-18 14:10:00,25.55,25.58,25.55,25.55,38500.0,16.4558,16.4751,16.4558,16.4558,38500.0
2005-07-18 14:20:00,25.56,25.57,25.55,25.57,34900.0,16.4622,16.4687,16.4558,16.4687,34900.0
2005-07-18 14:30:00,25.57,25.58,25.57,25.57,10400.0,16.4687,16.4751,16.4687,16.4687,10400.0
2005-07-18 14:40:00,25.57,25.62,25.56,25.61,41100.0,16.4687,16.5009,16.4622,16.4944,41100.0
2005-07-18 14:50:00,25.61,25.62,25.58,25.58,65800.0,16.4944,16.5009,16.4751,16.4751,65800.0
2005-07-18 15:00:00,25.58,25.62,25.57,25.61,33700.0,16.4751,16.5009,16.4687,16.4944,33700.0
2005-07-18 15:10:00,25.61,25.64,25.6,25.62,28200.0,16.4944,16.5138,16.488,16.5009,28200.0
2005-07-18 15:20:00,25.62,25.65,25.62,25.64,31700.0,16.5009,16.5202,16.5009,16.5138,31700.0
2005-07-18 15:30:00,25.64,25.65,25.62,25.64,72600.0,16.5138,16.5202,16.5009,16.5138,72600.0
2005-07-18 15:40:00,25.64,25.67,25.64,25.66,69500.0,16.5138,16.5331,16.5138,16.5267,69500.0
2005-07-18 15:50:00,25.65,25.67,25.65,25.67,148400.0,16.5202,16.5331,16.5202,16.5331,148400.0
2005-07-19 09:30:00,25.67,25.75,25.65,25.66,80100.0,16.5331,16.5846,16.5202,16.5267,80100.0
2005-07-19 09:40:00,25.66,25.68,25.46,25.52,100700.0,16.5267,16.5395,16.3978,16.4365,100700.0
2005-07-19 09:50:00,25.52,25.73,25.51,25.67,47100.0,16.4365,16.5717,16.43,16.5331,47100.0
2005-07-19 10:00:00,25.67,25.71,25.64,25.7,37500.0,16.5331,16.5589,16.5138,16.5524,37500.0
2005-07-19 10:10:00,25.71,25.75,25.65,25.74,41100.0,16.5589,16.5846,16.5202,16.5782,41100.0
2005-07-19 10:20:00,25.75,25.83,25.75,25.8,60400.0,16.5846,16.6361,16.5846,16.6168,60400.0
2005-07-19 10:30:00,25.79,25.8,25.76,25.79,32400.0,16.6104,16.6168,16.5911,16.6104,32400.0
2005-07-19 10:40:00,25.79,25.83,25.78,25.81,30600.0,16.6104,16.6361,16.6039,16.6233,30600.0
2005-07-19 10:50:00,25.81,25.83,25.79,25.81,41500.0,16.6233,16.6361,16.6104,16.6233,41500.0
2005-07-19 11:00:00,25.82,25.83,25.79,25.79,45300.0,16.6297,16.6361,16.6104,16.6104,45300.0
2005-07-19 11:10:00,25.79,25.82,25.75,25.75,40600.0,16.6104,16.6297,16.5846,16.5846,40600.0
2005-07-19 11:20:00,25.75,25.76,25.74,25.74,17700.0,16.5846,16.5911,16.5782,16.5782,17700.0
2005-07-19 11:30:00,25.74,25.75,25.68,25.68,18700.0,16.5782,16.5846,16.5395,16.5395,18700.0
2005-07-19 11:40:00,25.68,25.72,25.68,25.71,14500.0,16.5395,16.5653,16.5395,16.5589,14500.0
2005-07-19 11:50:00,25.71,25.75,25.7,25.75,44800.0,16.5589,16.5846,16.5524,16.5846,44800.0
2005-07-19 12:00:00,25.75,25.75,25.73,25.74,15600.0,16.5846,16.5846,16.5717,16.5782,15600.0
2005-07-19 12:10:00,25.74,25.75,25.72,25.74,21600.0,16.5782,16.5846,16.5653,16.5782,21600.0
2005-07-19 12:20:00,25.74,25.77,25.74,25.75,22200.0,16.5782,16.5975,16.5782,16.5846,22200.0
2005-07-19 12:30:00,25.74,25.8,25.74,25.8,31800.0,16.5782,16.6168,16.5782,16.6168,31800.0
2005-07-19 12:40:00,25.78,25.78,25.76,25.77,18400.0,16.6039,16.6039,16.5911,16.5975,18400.0
2005-07-19 12:50:00,25.77,25.84,25.77,25.84,19700.0,16.5975,16.6426,16.5975,16.6426,19700.0
2005-07-19 13:00:00,25.82,25.89,25.82,25.89,20100.0,16.6297,16.6748,16.6297,16.6748,20100.0
2005-07-19 13:10:00,25.89,25.93,25.89,25.93,16800.0,16.6748,16.7005,16.6748,16.7005,16800.0
2005-07-19 13:20:00,25.92,25.98,25.92,25.97,33400.0,16.6941,16.7328,16.6941,16.7263,33400.0
2005-07-19 13:30:00,25.97,26.0,25.97,25.97,43000.0,16.7263,16.7456,16.7263,16.7263,43000.0
2005-07-19 13:40:00,25.97,26.01,25.97,26.0,50900.0,16.7263,16.7521,16.7263,16.7456,50900.0
2005-07-19 13:50:00,26.0,26.04,26.0,26.04,24900.0,16.7456,16.7714,16.7456,16.7714,24900.0
2005-07-19 14:00:00,26.04,26.04,26.01,26.01,52200.0,16.7714,16.7714,16.7521,16.7521,52200.0
2005-07-19 14:10:00,26.01,26.08,26.01,26.06,49000.0,16.7521,16.7972,16.7521,16.7843,49000.0
2005-07-19 14:20:00,26.07,26.08,26.04,26.06,27700.0,16.7907,16.7972,16.7714,16.7843,27700.0
2005-07-19 14:30:00,26.06,26.06,25.98,26.02,67800.0,16.7843,16.7843,16.7328,16.7585,67800.0
2005-07-19 14:40:00,26.02,26.04,26.02,26.02,26200.0,16.7585,16.7714,16.7585,16.7585,26200.0
2005-07-19 14:50:00,26.02,26.05,25.98,25.98,95500.0,16.7585,16.7778,16.7328,16.7328,95500.0
2005-07-19 15:00:00,25.99,25.99,25.93,25.94,26700.0,16.7392,16.7392,16.7005,16.707,26700.0
2005-07-19 15:10:00,25.96,26.01,25.96,25.97,46100.0,16.7199,16.7521,16.7199,16.7263,46100.0
2005-07-19 15:20:00,25.98,25.99,25.94,25.95,31800.0,16.7328,16.7392,16.707,16.7134,31800.0
2005-07-19 15:30:00,25.97,26.01,25.96,25.98,35600.0,16.7263,16.7521,16.7199,16.7328,35600.0
2005-07-19 15:40:00,25.99,25.99,25.93,25.96,42900.0,16.7392,16.7392,16.7005,16.7199,42900.0
2005-07-19 15:50:00,25.96,25.96,25.92,25.95,44400.0,16.7199,16.7199,16.6941,16.7134,44400.0
2005-07-20 09:30:00,25.89,25.89,25.69,25.69,107100.0,16.6748,16.6748,16.546,16.546,107100.0
2005-07-20 09:40:00,25.69,25.72,25.6,25.68,48300.0,16.546,16.5653,16.488,16.5395,48300.0
2005-07-20 09:50:00,25.67,25.8,25.64,25.8,55200.0,16.5331,16.6168,16.5138,16.6168,55200.0
2005-07-20 10:00:00,25.8,25.84,25.75,25.82,81900.0,16.6168,16.6426,16.5846,16.6297,81900.0
2005-07-20 10:10:00,25.83,25.84,25.76,25.82,44800.0,16.6361,16.6426,16.5911,16.6297,44800.0
2005-07-20 10:20:00,25.81,25.85,25.8,25.83,40900.0,16.6233,16.649,16.6168,16.6361,40900.0
2005-07-20 10:30:00,25.84,25.92,25.82,25.85,29600.0,16.6426,16.6941,16.6297,16.649,29600.0
2005-07-20 10:40:00,25.85,25.9,25.85,25.87,25900.0,16.649,16.6812,16.649,16.6619,25900.0
2005-07-20 10:50:00,25.86,25.94,25.86,25.92,48300.0,16.6555,16.707,16.6555,16.6941,48300.0
2005-07-20 11:00:00,25.92,25.93,25.87,25.87,21500.0,16.6941,16.7005,16.6619,16.6619,21500.0
2005-07-20 11:10:00,25.87,25.98,25.85,25.98,54700.0,16.6619,16.7328,16.649,16.7328,54700.0
2005-07-20 11:20:00,25.97,26.05,25.96,26.04,93900.0,16.7263,16.7778,16.7199,16.7714,93900.0
2005-07-20 11:30:00,26.04,26.11,26.04,26.1,36100.0,16.7714,16.8165,16.7714,16.81,36100.0
2005-07-20 11:40:00,26.09,26.1,26.06,26.06,21000.0,16.8036,16.81,16.7843,16.7843,21000.0
2005-07-20 11:50:00,26.07,26.08,26.03,26.05,52200.0,16.7907,16.7972,16.765,16.7778,52200.0
2005-07-20 12:00:00,26.04,26.05,26.0,26.01,47400.0,16.7714,16.7778,16.7456,16.7521,47400.0
2005-07-20 12:10:00,26.01,26.01,25.97,25.99,64100.0,16.7521,16.7521,16.7263,16.7392,64100.0
2005-07-20 12:20:00,25.99,26.0,25.97,25.98,21700.0,16.7392,16.7456,16.7263,16.7328,21700.0
2005-07-20 12:30:00,25.98,26.0,25.97,26.0,22300.0,16.7328,16.7456,16.7263,16.7456,22300.0
2005-07-20 12:40:00,26.0,26.0,25.99,26.0,34100.0,16.7456,16.7456,16.7392,16.7456,34100.0
2005-07-20 12:50:00,26.0,26.06,25.98,26.05,39700.0,16.7456,16.7843,16.7328,16.7778,39700.0
2005-07-20 13:00:00,26.05,26.06,26.03,26.04,118100.0,16.7778,16.7843,16.765,16.7714,118100.0
2005-07-20 13:10:00,26.03,26.07,26.0,26.07,52800.0,16.765,16.7907,16.7456,16.7907,52800.0
2005-07-20 13:20:00,26.1,26.14,26.05,26.07,38800.0,16.81,16.8358,16.7778,16.7907,38800.0
2005-07-20 13:30:00,26.07,26.15,26.07,26.1,79400.0,16.7907,16.8422,16.7907,16.81,79400.0
2005-07-20 13:40:00,26.1,26.11,26.03,26.04,39600.0,16.81,16.8165,16.765,16.7714,39600.0
2005-07-20 13:50:00,26.04,26.08,26.04,26.06,47500.0,16.7714,16.7972,16.7714,16.7843,47500.0
2005-07-20 14:00:00,26.07,26.08,26.05,26.05,41600.0,16.7907,16.7972,16.7778,16.7778,41600.0
2005-07-20 14:10:00,26.04,26.08,26.04,26.07,48500.0,16.7714,16.7972,16.7714,16.7907,48500.0
2005-07-20 14:20:00,26.07,26.08,26.05,26.06,43700.0,16.7907,16.7972,16.7778,16.7843,43700.0
2005-07-20 14:30:00,26.04,26.08,26.03,26.05,44800.0,16.7714,16.7972,16.765,16.7778,44800.0
2005-07-20 14:40:00,26.04,26.04,25.97,25.99,44100.0,16.7714,16.7714,16.7263,16.7392,44100.0
2005-07-20 14:50:00,26.0,26.0,25.91,25.92,56700.0,16.7456,16.7456,16.6877,16.6941,56700.0
2005-07-20 15:00:00,25.92,25.96,25.9,25.92,92800.0,16.6941,16.7199,16.6812,16.6941,92800.0
2005-07-20 15:10:00,25.95,25.95,25.92,25.94,61600.0,16.7134,16.7134,16.6941,16.707,61600.0
2005-07-20 15:20:00,25.94,25.98,25.9,25.96,82700.0,16.707,16.7328,16.6812,16.7199,82700.0
2005-07-20 15:30:00,25.96,25.96,25.91,25.93,98100.0,16.7199,16.7199,16.6877,16.7005,98100.0
2005-07-20 15:40:00,25.93,25.95,25.91,25.92,133100.0,16.7005,16.7134,16.6877,16.6941,133100.0
2005-07-20 15:50:00,25.93,25.97,25.91,25.95,119900.0,16.7005,16.7263,16.6877,16.7134,119900.0
2005-07-21 09:30:00,25.92,25.92,25.83,25.85,46900.0,16.6941,16.6941,16.6361,16.649,46900.0
2005-07-21 09:40:00,25.86,25.9,25.84,25.88,46000.0,16.6555,16.6812,16.6426,16.6683,46000.0
2005-07-21 09:50:00,25.87,25.9,25.86,25.88,49500.0,16.6619,16.6812,16.6555,16.6683,49500.0
2005-07-21 10:00:00,25.9,25.91,25.86,25.9,54200.0,16.6812,16.6877,16.6555,16.6812,54200.0
2005-07-21 10:10:00,25.9,25.91,25.87,25.87,102100.0,16.6812,16.6877,16.6619,16.6619,102100.0
2005-07-21 10:20:00,25.87,25.88,25.82,25.85,39200.0,16.6619,16.6683,16.6297,16.649,39200.0
2005-07-21 10:30:00,25.85,25.86,25.84,25.84,35600.0,16.649,16.6555,16.6426,16.6426,35600.0
2005-07-21 10:40:00,25.84,25.84,25.77,25.79,62100.0,16.6426,16.6426,16.5975,16.6104,62100.0
2005-07-21 10:50:00,25.78,25.79,25.75,25.75,46000.0,16.6039,16.6104,16.5846,16.5846,46000.0
2005-07-21 11:00:00,25.75,25.81,25.74,25.79,52900.0,16.5846,16.6233,16.5782,16.6104,52900.0
2005-07-21 11:10:00,25.79,25.82,25.78,25.78,75600.0,16.6104,16.6297,16.6039,16.6039,75600.0
2005-07-21 11:20:00,25.78,25.8,25.76,25.76,42900.0,16.6039,16.6168,16.5911,16.5911,42900.0
2005-07-21 11:30:00,25.76,25.78,25.75,25.77,41200.0,16.5911,16.6039,16.5846,16.5975,41200.0
2005-07-21 11:40:00,25.76,25.79,25.76,25.79,31400.0,16.5911,16.6104,16.5911,16.6104,31400.0
2005-07-21 11:50:00,25.79,25.79,25.76,25.77,28800.0,16.6104,16.6104,16.5911,16.5975,28800.0
2005-07-21 12:00:00,25.76,25.79,25.76,25.78,32700.0,16.5911,16.6104,16.5911,16.6039,32700.0
2005-07-21 12:10:00,25.79,25.8,25.79,25.79,62100.0,16.6104,16.6168,16.6104,16.6104,62100.0
2005-07-21 12:20:00,25.79,25.83,25.79,25.82,64700.0,16.6104,16.6361,16.6104,16.6297,64700.0
2005-07-21 12:30:00,25.82,25.94,25.82,25.94,48500.0,16.6297,16.707,16.6297,16.707,48500.0
2005-07-21 12:40:00,25.94,26.0,25.94,26.0,60200.0,16.707,16.7456,16.707,16.7456,60200.0
2005-07-21 12:50:00,26.01,26.14,26.0,26.06,47900.0,16.7521,16.8358,16.7456,16.7843,47900.0
2005-07-21 13:00:00,26.06,26.08,26.06,26.06,27100.0,16.7843,16.7972,16.7843,16.7843,27100.0
2005-07-21 13:10:00,26.06,26.06,26.0,26.04,56400.0,16.7843,16.7843,16.7456,16.7714,56400.0
2005-07-21 13:20:00,26.04,26.05,26.03,26.04,8000.0,16.7714,16.7778,16.765,16.7714,8000.0
2005-07-21 13:30:00,26.04,26.05,26.01,26.02,31500.0,16.7714,16.7778,16.7521,16.7585,31500.0
2005-07-21 13:40:00,26.02,26.02,26.0,26.01,47900.0,16.7585,16.7585,16.7456,16.7521,47900.0
2005-07-21 13:50:00,26.0,26.03,26.0,26.01,28900.0,16.7456,16.765,16.7456,16.7521,28900.0
2005-07-21 14:00:00,26.01,26.03,25.95,25.96,48900.0,16.7521,16.765,16.7134,16.7199,48900.0
2005-07-21 14:10:00,25.96,26.0,25.96,25.96,28800.0,16.7199,16.7456,16.7199,16.7199,28800.0
2005-07-21 14:20:00,25.96,25.98,25.91,25.94,73900.0,16.7199,16.7328,16.6877,16.707,73900.0
2005-07-21 14:30:00,25.94,26.0,25.93,25.98,57500.0,16.707,16.7456,16.7005,16.7328,57500.0
2005-07-21 14:40:00,25.99,26.05,25.99,26.01,55700.0,16.7392,16.7778,16.7392,16.7521,55700.0
2005-07-21 14:50:00,26.0,26.0,25.9,25.91,52000.0,16.7456,16.7456,16.6812,16.6877,52000.0
2005-07-21 15:00:00,25.92,25.94,25.9,25.91,34100.0,16.6941,16.707,16.6812,16.6877,34100.0
2005-07-21 15:10:00,25.9,25.94,25.89,25.92,47200.0,16.6812,16.707,16.6748,16.6941,47200.0
2005-07-21 15:20:00,25.92,25.92,25.88,25.9,44000.0,16.6941,16.6941,16.6683,16.6812,44000.0
2005-07-21 15:30:00,25.91,25.92,25.88,25.88,55500.0,16.6877,16.6941,16.6683,16.6683,55500.0
2005-07-21 15:40:00,25.88,25.91,25.87,25.88,64900.0,16.6683,16.6877,16.6619,16.6683,64900.0
2005-07-21 15:50:00,25.88,25.91,25.85,25.85,61900.0,16.6683,16.6877,16.649,16.649,61900.0
2005-07-22 09:30:00,25.78,25.8,25.65,25.78,41400.0,16.6039,16.6168,16.5202,16.6039,41400.0
2005-07-22 09:40:00,25.78,25.78,25.65,25.68,69800.0,16.6039,16.6039,16.5202,16.5395,69800.0
2005-07-22 09:50:00,25.68,25.7,25.54,25.6,30300.0,16.5395,16.5524,16.4494,16.488,30300.0
2005-07-22 10:00:00,25.6,25.62,25.46,25.48,18200.0,16.488,16.5009,16.3978,16.4107,18200.0
2005-07-22 10:10:00,25.47,25.48,25.37,25.47,36800.0,16.4043,16.4107,16.3399,16.4043,36800.0
2005-07-22 10:20:00,25.47,25.47,25.4,25.43,42000.0,16.4043,16.4043,16.3592,16.3785,42000.0
2005-07-22 10:30:00,25.43,25.51,25.43,25.51,57600.0,16.3785,16.43,16.3785,16.43,57600.0
2005-07-22 10:40:00,25.52,25.52,25.44,25.45,42800.0,16.4365,16.4365,16.385,16.3914,42800.0
2005-07-22 10:50:00,25.45,25.5,25.41,25.5,27900.0,16.3914,16.4236,16.3656,16.4236,27900.0
2005-07-22 11:00:00,25.48,25.55,25.48,25.51,58200.0,16.4107,16.4558,16.4107,16.43,58200.0
2005-07-22 11:10:00,25.51,25.58,25.51,25.52,18700.0,16.43,16.4751,16.43,16.4365,18700.0
2005-07-22 11:20:00,25.53,25.53,25.5,25.52,14700.0,16.4429,16.4429,16.4236,16.4365,14700.0
2005-07-22 11:30:00,25.53,25.54,25.51,25.52,10500.0,16.4429,16.4494,16.43,16.4365,10500.0
2005-07-22 11:40:00,25.52,25.53,25.5,25.51,37800.0,16.4365,16.4429,16.4236,16.43,37800.0
2005-07-22 11:50:00,25.51,25.51,25.49,25.49,2500.0,16.43,16.43,16.4172,16.4172,2500.0
2005-07-22 12:00:00,25.49,25.5,25.44,25.49,25500.0,16.4172,16.4236,16.385,16.4172,25500.0
2005-07-22 12:10:00,25.48,25.54,25.47,25.52,8400.0,16.4107,16.4494,16.4043,16.4365,8400.0
2005-07-22 12:20:00,25.52,25.52,25.48,25.49,12500.0,16.4365,16.4365,16.4107,16.4172,12500.0
2005-07-22 12:30:00,25.49,25.51,25.47,25.49,13800.0,16.4172,16.43,16.4043,16.4172,13800.0
2005-07-22 12:40:00,25.47,25.49,25.42,25.44,12800.0,16.4043,16.4172,16.3721,16.385,12800.0
2005-07-22 12:50:00,25.43,25.52,25.42,25.42,50000.0,16.3785,16.4365,16.3721,16.3721,50000.0
2005-07-22 13:00:00,25.42,25.46,25.41,25.45,13200.0,16.3721,16.3978,16.3656,16.3914,13200.0
2005-07-22 13:10:00,25.45,25.52,25.45,25.52,10800.0,16.3914,16.4365,16.3914,16.4365,10800.0
2005-07-22 13:20:00,25.52,25.52,25.5,25.51,5900.0,16.4365,16.4365,16.4236,16.43,5900.0
2005-07-22 13:30:00,25.5,25.51,25.47,25.5,10100.0,16.4236,16.43,16.4043,16.4236,10100.0
2005-07-22 13:40:00,25.51,25.51,25.48,25.49,7200.0,16.43,16.43,16.4107,16.4172,7200.0
2005-07-22 13:50:00,25.49,25.51,25.48,25.5,56600.0,16.4172,16.43,16.4107,16.4236,56600.0
2005-07-22 14:00:00,25.49,25.49,25.46,25.46,17500.0,16.4172,16.4172,16.3978,16.3978,17500.0
2005-07-22 14:10:00,25.47,25.5,25.46,25.5,63100.0,16.4043,16.4236,16.3978,16.4236,63100.0
2005-07-22 14:20:00,25.5,25.5,25.46,25.46,43200.0,16.4236,16.4236,16.3978,16.3978,43200.0
2005-07-22 14:30:00,25.46,25.48,25.42,25.48,30200.0,16.3978,16.4107,16.3721,16.4107,30200.0
2005-07-22 14:40:00,25.48,25.52,25.46,25.52,49800.0,16.4107,16.4365,16.3978,16.4365,49800.0
2005-07-22 14:50:00,25.52,25.53,25.5,25.52,48000.0,16.4365,16.4429,16.4236,16.4365,48000.0
2005-07-22 15:00:00,25.52,25.54,25.52,25.52,25100.0,16.4365,16.4494,16.4365,16.4365,25100.0
2005-07-22 15:10:00,25.52,25.55,25.52,25.54,31500.0,16.4365,16.4558,16.4365,16.4494,31500.0
2005-07-22 15:20:00,25.54,25.54,25.52,25.52,44000.0,16.4494,16.4494,16.4365,16.4365,44000.0
2005-07-22 15:30:00,25.53,25.59,25.51,25.56,116700.0,16.4429,16.4816,16.43,16.4622,116700.0
2005-07-22 15:40:00,25.57,25.68,25.56,25.67,75300.0,16.4687,16.5395,16.4622,16.5331,75300.0
2005-07-22 15:50:00,25.66,25.67,25.6,25.6,77000.0,16.5267,16.5331,16.488,16.488,77000.0
2005-07-25 09:30:00,25.53,25.7,25.53,25.65,46900.0,16.4429,16.5524,16.4429,16.5202,46900.0
2005-07-25 09:40:00,25.68,25.72,25.65,25.72,19400.0,16.5395,16.5653,16.5202,16.5653,19400.0
2005-07-25 09:50:00,25.71,25.73,25.66,25.66,10200.0,16.5589,16.5717,16.5267,16.5267,10200.0
2005-07-25 10:00:00,25.68,25.69,25.63,25.68,28900.0,16.5395,16.546,16.5073,16.5395,28900.0
2005-07-25 10:10:00,25.67,25.71,25.66,25.71,22300.0,16.5331,16.5589,16.5267,16.5589,22300.0
2005-07-25 10:20:00,25.7,25.77,25.7,25.71,29100.0,16.5524,16.5975,16.5524,16.5589,29100.0
2005-07-25 10:30:00,25.72,25.72,25.67,25.7,12900.0,16.5653,16.5653,16.5331,16.5524,12900.0
2005-07-25 10:40:00,25.7,25.8,25.7,25.79,26500.0,16.5524,16.6168,16.5524,16.6104,26500.0
2005-07-25 10:50:00,25.76,25.79,25.75,25.78,12100.0,16.5911,16.6104,16.5846,16.6039,12100.0
2005-07-25 11:00:00,25.78,25.78,25.72,25.72,38200.0,16.6039,16.6039,16.5653,16.5653,38200.0
2005-07-25 11:10:00,25.71,25.75,25.7,25.7,9800.0,16.5589,16.5846,16.5524,16.5524,9800.0
2005-07-25 11:20:00,25.71,25.71,25.63,25.63,19000.0,16.5589,16.5589,16.5073,16.5073,19000.0
2005-07-25 11:30:00,25.63,25.64,25.57,25.57,18700.0,16.5073,16.5138,16.4687,16.4687,18700.0
2005-07-25 11:40:00,25.58,25.63,25.55,25.55,20700.0,16.4751,16.5073,16.4558,16.4558,20700.0
2005-07-25 11:50:00,25.54,25.57,25.51,25.55,21800.0,16.4494,16.4687,16.43,16.4558,21800.0
2005-07-25 12:00:00,25.56,25.58,25.55,25.58,12300.0,16.4622,16.4751,16.4558,16.4751,12300.0
2005-07-25 12:10:00,25.58,25.62,25.58,25.61,6800.0,16.4751,16.5009,16.4751,16.4944,6800.0
2005-07-25 12:20:00,25.61,25.61,25.48,25.52,33200.0,16.4944,16.4944,16.4107,16.4365,33200.0
2005-07-25 12:30:00,25.52,25.53,25.52,25.52,14800.0,16.4365,16.4429,16.4365,16.4365,14800.0
2005-07-25 12:40:00,25.52,25.56,25.52,25.55,17300.0,16.4365,16.4622,16.4365,16.4558,17300.0
2005-07-25 12:50:00,25.56,25.56,25.55,25.55,17300.0,16.4622,16.4622,16.4558,16.4558,17300.0
2005-07-25 13:00:00,25.55,25.57,25.55,25.56,17000.0,16.4558,16.4687,16.4558,16.4622,17000.0
2005-07-25 13:10:00,25.56,25.58,25.55,25.57,5200.0,16.4622,16.4751,16.4558,16.4687,5200.0
2005-07-25 13:20:00,25.56,25.59,25.56,25.56,10400.0,16.4622,16.4816,16.4622,16.4622,10400.0
2005-07-25 13:30:00,25.57,25.57,25.55,25.55,14900.0,16.4687,16.4687,16.4558,16.4558,14900.0
2005-07-25 13:40:00,25.56,25.59,25.55,25.58,9600.0,16.4622,16.4816,16.4558,16.4751,9600.0
2005-07-25 13:50:00,25.57,25.57,25.56,25.56,12700.0,16.4687,16.4687,16.4622,16.4622,12700.0
2005-07-25 14:00:00,25.56,25.58,25.55,25.57,42900.0,16.4622,16.4751,16.4558,16.4687,42900.0
2005-07-25 14:10:00,25.58,25.61,25.57,25.61,21800.0,16.4751,16.4944,16.4687,16.4944,21800.0
2005-07-25 14:20:00,25.6,25.62,25.59,25.59,23200.0,16.488,16.5009,16.4816,16.4816,23200.0
2005-07-25 14:30:00,25.59,25.59,25.5,25.55,90800.0,16.4816,16.4816,16.4236,16.4558,90800.0
2005-07-25 14:40:00,25.55,25.57,25.55,25.56,8600.0,16.4558,16.4687,16.4558,16.4622,8600.0
2005-07-25 14:50:00,25.56,25.57,25.55,25.56,54900.0,16.4622,16.4687,16.4558,16.4622,54900.0
2005-07-25 15:00:00,25.55,25.57,25.53,25.57,22900.0,16.4558,16.4687,16.4429,16.4687,22900.0
2005-07-25 15:10:00,25.6,25.61,25.57,25.58,43200.0,16.488,16.4944,16.4687,16.4751,43200.0
2005-07-25 15:20:00,25.58,25.58,25.57,25.57,28500.0,16.4751,16.4751,16.4687,16.4687,28500.0
2005-07-25 15:30:00,25.57,25.6,25.56,25.6,63100.0,16.4687,16.488,16.4622,16.488,63100.0
2005-07-25 15:40:00,25.59,25.62,25.58,25.6,78600.0,16.4816,16.5009,16.4751,16.488,78600.0
2005-07-25 15:50:00,25.61,25.62,25.6,25.6,122300.0,16.4944,16.5009,16.488,16.488,122300.0
2005-07-26 09:30:00,25.6,25.8,25.6,25.78,65900.0,16.488,16.6168,16.488,16.6039,65900.0
2005-07-26 09:40:00,25.77,25.83,25.71,25.78,37200.0,16.5975,16.6361,16.5589,16.6039,37200.0
2005-07-26 09:50:00,25.78,25.91,25.77,25.89,37300.0,16.6039,16.6877,16.5975,16.6748,37300.0
2005-07-26 10:00:00,25.89,25.89,25.8,25.89,40900.0,16.6748,16.6748,16.6168,16.6748,40900.0
2005-07-26 10:10:00,25.87,25.99,25.87,25.98,45500.0,16.6619,16.7392,16.6619,16.7328,45500.0
2005-07-26 10:20:00,25.99,26.04,25.98,26.04,48500.0,16.7392,16.7714,16.7328,16.7714,48500.0
2005-07-26 10:30:00,26.03,26.04,25.92,25.99,37900.0,16.765,16.7714,16.6941,16.7392,37900.0
2005-07-26 10:40:00,26.0,26.04,25.99,26.04,31200.0,16.7456,16.7714,16.7392,16.7714,31200.0
2005-07-26 10:50:00,26.03,26.08,26.03,26.07,74500.0,16.765,16.7972,16.765,16.7907,74500.0
2005-07-26 11:00:00,26.07,26.1,26.03,26.09,40700.0,16.7907,16.81,16.765,16.8036,40700.0
2005-07-26 11:10:00,26.1,26.14,26.08,26.11,40400.0,16.81,16.8358,16.7972,16.8165,40400.0
2005-07-26 11:20:00,26.12,26.18,26.12,26.16,48300.0,16.8229,16.8616,16.8229,16.8487,48300.0
2005-07-26 11:30:00,26.16,26.18,26.13,26.13,53900.0,16.8487,16.8616,16.8294,16.8294,53900.0
2005-07-26 11:40:00,26.13,26.19,26.1,26.14,38800.0,16.8294,16.868,16.81,16.8358,38800.0
2005-07-26 11:50:00,26.14,26.15,26.11,26.13,23300.0,16.8358,16.8422,16.8165,16.8294,23300.0
2005-07-26 12:00:00,26.13,26.14,26.11,26.12,98900.0,16.8294,16.8358,16.8165,16.8229,98900.0
2005-07-26 12:10:00,26.12,26.13,26.09,26.11,126000.0,16.8229,16.8294,16.8036,16.8165,126000.0
2005-07-26 12:20:00,26.11,26.13,26.08,26.12,36700.0,16.8165,16.8294,16.7972,16.8229,36700.0
2005-07-26 12:30:00,26.08,26.12,26.06,26.06,29600.0,16.7972,16.8229,16.7843,16.7843,29600.0
2005-07-26 12:40:00,26.06,26.07,26.04,26.05,23000.0,16.7843,16.7907,16.7714,16.7778,23000.0
2005-07-26 12:50:00,26.05,26.07,26.03,26.06,12100.0,16.7778,16.7907,16.765,16.7843,12100.0
2005-07-26 13:00:00,26.05,26.06,26.03,26.03,16900.0,16.7778,16.7843,16.765,16.765,16900.0
2005-07-26 13:10:00,26.04,26.08,26.04,26.05,15100.0,16.7714,16.7972,16.7714,16.7778,15100.0
2005-07-26 13:20:00,26.05,26.05,26.0,26.03,18200.0,16.7778,16.7778,16.7456,16.765,18200.0
2005-07-26 13:30:00,26.02,26.06,26.02,26.05,44700.0,16.7585,16.7843,16.7585,16.7778,44700.0
2005-07-26 13:40:00,26.04,26.1,26.04,26.08,29400.0,16.7714,16.81,16.7714,16.7972,29400.0
2005-07-26 13:50:00,26.08,26.12,26.06,26.12,25300.0,16.7972,16.8229,16.7843,16.8229,25300.0
2005-07-26 14:00:00,26.12,26.14,26.11,26.12,26400.0,16.8229,16.8358,16.8165,16.8229,26400.0
2005-07-26 14:10:00,26.13,26.15,26.12,26.13,24100.0,16.8294,16.8422,16.8229,16.8294,24100.0
2005-07-26 14:20:00,26.13,26.16,26.12,26.14,124200.0,16.8294,16.8487,16.8229,16.8358,124200.0
2005-07-26 14:30:00,26.15,26.16,26.11,26.13,63000.0,16.8422,16.8487,16.8165,16.8294,63000.0
2005-07-26 14:40:00,26.13,26.14,26.06,26.13,49100.0,16.8294,16.8358,16.7843,16.8294,49100.0
2005-07-26 14:50:00,26.12,26.15,26.08,26.08,70300.0,16.8229,16.8422,16.7972,16.7972,70300.0
2005-07-26 15:00:00,26.08,26.09,26.04,26.05,17900.0,16.7972,16.8036,16.7714,16.7778,17900.0
2005-07-26 15:10:00,26.06,26.06,26.01,26.03,29400.0,16.7843,16.7843,16.7521,16.765,29400.0
2005-07-26 15:20:00,26.03,26.05,26.02,26.04,34600.0,16.765,16.7778,16.7585,16.7714,34600.0
2005-07-26 15:30:00,26.04,26.04,26.0,26.01,23200.0,16.7714,16.7714,16.7456,16.7521,23200.0
2005-07-26 15:40:00,26.0,26.02,25.99,25.99,101600.0,16.7456,16.7585,16.7392,16.7392,101600.0
2005-07-26 15:50:00,25.99,26.0,25.98,25.99,126700.0,16.7392,16.7456,16.7328,16.7392,126700.0
2005-07-27 09:30:00,26.05,26.1,26.0,26.1,117900.0,16.7778,16.81,16.7456,16.81,117900.0
2005-07-27 09:40:00,26.1,26.41,26.1,26.4,145500.0,16.81,17.0097,16.81,17.0033,145500.0
2005-07-27 09:50:00,26.4,26.44,26.3,26.31,110700.0,17.0033,17.029,16.9389,16.9453,110700.0
2005-07-27 10:00:00,26.3,26.33,26.19,26.2,61800.0,16.9389,16.9582,16.868,16.8744,61800.0
2005-07-27 10:10:00,26.19,26.27,26.19,26.22,44100.0,16.868,16.9195,16.868,16.8873,44100.0
2005-07-27 10:20:00,26.22,26.28,26.17,26.26,42600.0,16.8873,16.926,16.8551,16.9131,42600.0
2005-07-27 10:30:00,26.27,26.35,26.26,26.33,60400.0,16.9195,16.9711,16.9131,16.9582,60400.0
2005-07-27 10:40:00,26.33,26.35,26.3,26.34,58400.0,16.9582,16.9711,16.9389,16.9646,58400.0
2005-07-27 10:50:00,26.34,26.35,26.31,26.32,73300.0,16.9646,16.9711,16.9453,16.9517,73300.0
2005-07-27 11:00:00,26.32,26.38,26.32,26.36,65100.0,16.9517,16.9904,16.9517,16.9775,65100.0
2005-07-27 11:10:00,26.36,26.42,26.36,26.39,65000.0,16.9775,17.0161,16.9775,16.9968,65000.0
2005-07-27 11:20:00,26.39,26.39,26.35,26.36,33100.0,16.9968,16.9968,16.9711,16.9775,33100.0
2005-07-27 11:30:00,26.36,26.43,26.35,26.42,49100.0,16.9775,17.0226,16.9711,17.0161,49100.0
2005-07-27 11:40:00,26.43,26.47,26.43,26.43,77700.0,17.0226,17.0483,17.0226,17.0226,77700.0
2005-07-27 11:50:00,26.43,26.44,26.41,26.44,33200.0,17.0226,17.029,17.0097,17.029,33200.0
2005-07-27 12:00:00,26.46,26.6,26.46,26.6,123500.0,17.0419,17.1321,17.0419,17.1321,123500.0
2005-07-27 12:10:00,26.6,26.63,26.59,26.61,59300.0,17.1321,17.1514,17.1256,17.1385,59300.0
2005-07-27 12:20:00,26.61,26.61,26.52,26.54,38300.0,17.1385,17.1385,17.0805,17.0934,38300.0
2005-07-27 12:30:00,26.55,26.6,26.54,26.58,43900.0,17.0999,17.1321,17.0934,17.1192,43900.0
2005-07-27 12:40:00,26.57,26.57,26.54,26.55,17400.0,17.1127,17.1127,17.0934,17.0999,17400.0
2005-07-27 12:50:00,26.55,26.6,26.52,26.54,32600.0,17.0999,17.1321,17.0805,17.0934,32600.0
2005-07-27 13:00:00,26.55,26.58,26.53,26.58,62800.0,17.0999,17.1192,17.087,17.1192,62800.0
2005-07-27 13:10:00,26.56,26.59,26.51,26.52,35400.0,17.1063,17.1256,17.0741,17.0805,35400.0
2005-07-27 13:20:00,26.52,26.57,26.52,26.53,49600.0,17.0805,17.1127,17.0805,17.087,49600.0
2005-07-27 13:30:00,26.53,26.55,26.51,26.53,31800.0,17.087,17.0999,17.0741,17.087,31800.0
2005-07-27 13:40:00,26.54,26.54,26.46,26.46,67500.0,17.0934,17.0934,17.0419,17.0419,67500.0
2005-07-27 13:50:00,26.46,26.47,26.43,26.44,22800.0,17.0419,17.0483,17.0226,17.029,22800.0
2005-07-27 14:00:00,26.45,26.49,26.44,26.45,28600.0,17.0355,17.0612,17.029,17.0355,28600.0
2005-07-27 14:10:00,26.46,26.46,26.42,26.45,33200.0,17.0419,17.0419,17.0161,17.0355,33200.0
2005-07-27 14:20:00,26.45,26.49,26.44,26.45,39500.0,17.0355,17.0612,17.029,17.0355,39500.0
2005-07-27 14:30:00,26.45,26.46,26.43,26.44,32700.0,17.0355,17.0419,17.0226,17.029,32700.0
2005-07-27 14:40:00,26.44,26.48,26.43,26.43,40600.0,17.029,17.0548,17.0226,17.0226,40600.0
2005-07-27 14:50:00,26.43,26.45,26.42,26.44,32700.0,17.0226,17.0355,17.0161,17.029,32700.0
2005-07-27 15:00:00,26.43,26.44,26.41,26.41,19800.0,17.0226,17.029,17.0097,17.0097,19800.0
2005-07-27 15:10:00,26.41,26.43,26.4,26.43,72000.0,17.0097,17.0226,17.0033,17.0226,72000.0
2005-07-27 15:20:00,26.42,26.46,26.42,26.45,33000.0,17.0161,17.0419,17.0161,17.0355,33000.0
2005-07-27 15:30:00,26.45,26.46,26.4,26.4,50600.0,17.0355,17.0419,17.0033,17.0033,50600.0
2005-07-27 15:40:00,26.41,26.41,26.35,26.39,50300.0,17.0097,17.0097,16.9711,16.9968,50300.0
2005-07-27 15:50:00,26.38,26.44,26.38,26.41,73500.0,16.9904,17.029,16.9904,17.0097,73500.0
2005-07-28 09:30:00,26.4,26.44,26.32,26.38,46200.0,17.0033,17.029,16.9517,16.9904,46200.0
2005-07-28 09:40:00,26.39,26.47,26.38,26.42,41500.0,16.9968,17.0483,16.9904,17.0161,41500.0
2005-07-28 09:50:00,26.42,26.42,26.37,26.39,24500.0,17.0161,17.0161,16.9839,16.9968,24500.0
2005-07-28 10:00:00,26.39,26.42,26.37,26.39,36800.0,16.9968,17.0161,16.9839,16.9968,36800.0
2005-07-28 10:10:00,26.4,26.42,26.39,26.39,34100.0,17.0033,17.0161,16.9968,16.9968,34100.0
2005-07-28 10:20:00,26.38,26.39,26.29,26.31,32100.0,16.9904,16.9968,16.9324,16.9453,32100.0
2005-07-28 10:30:00,26.29,26.32,26.25,26.32,28300.0,16.9324,16.9517,16.9066,16.9517,28300.0
2005-07-28 10:40:00,26.32,26.34,26.3,26.31,18000.0,16.9517,16.9646,16.9389,16.9453,18000.0
2005-07-28 10:50:00,26.32,26.34,26.29,26.29,27800.0,16.9517,16.9646,16.9324,16.9324,27800.0
2005-07-28 11:00:00,26.3,26.31,26.25,26.27,17200.0,16.9389,16.9453,16.9066,16.9195,17200.0
2005-07-28 11:10:00,26.27,26.3,26.26,26.29,13300.0,16.9195,16.9389,16.9131,16.9324,13300.0
2005-07-28 11:20:00,26.3,26.3,26.29,26.3,12200.0,16.9389,16.9389,16.9324,16.9389,12200.0
2005-07-28 11:30:00,26.29,26.32,26.28,26.32,32800.0,16.9324,16.9517,16.926,16.9517,32800.0
2005-07-28 11:40:00,26.33,26.46,26.33,26.45,25700.0,16.9582,17.0419,16.9582,17.0355,25700.0
2005-07-28 11:50:00,26.46,26.46,26.39,26.42,12400.0,17.0419,17.0419,16.9968,17.0161,12400.0
2005-07-28 12:00:00,26.41,26.43,26.37,26.37,12700.0,17.0097,17.0226,16.9839,16.9839,12700.0
2005-07-28 12:10:00,26.37,26.4,26.37,26.4,4600.0,16.9839,17.0033,16.9839,17.0033,4600.0
2005-07-28 12:20:00,26.41,26.41,26.38,26.39,13300.0,17.0097,17.0097,16.9904,16.9968,13300.0
2005-07-28 12:30:00,26.39,26.39,26.33,26.35,14300.0,16.9968,16.9968,16.9582,16.9711,14300.0
2005-07-28 12:40:00,26.36,26.38,26.34,26.35,14700.0,16.9775,16.9904,16.9646,16.9711,14700.0
2005-07-28 12:50:00,26.36,26.37,26.35,26.36,10500.0,16.9775,16.9839,16.9711,16.9775,10500.0
2005-07-28 13:00:00,26.36,26.37,26.35,26.37,11100.0,16.9775,16.9839,16.9711,16.9839,11100.0
2005-07-28 13:10:00,26.36,26.38,26.36,26.37,11700.0,16.9775,16.9904,16.9775,16.9839,11700.0
2005-07-28 13:20:00,26.37,26.39,26.36,26.38,31900.0,16.9839,16.9968,16.9775,16.9904,31900.0
2005-07-28 13:30:00,26.37,26.43,26.37,26.42,19900.0,16.9839,17.0226,16.9839,17.0161,19900.0
2005-07-28 13:40:00,26.43,26.43,26.41,26.41,13200.0,17.0226,17.0226,17.0097,17.0097,13200.0
2005-07-28 13:50:00,26.42,26.43,26.39,26.4,14500.0,17.0161,17.0226,16.9968,17.0033,14500.0
2005-07-28 14:00:00,26.4,26.43,26.4,26.41,13400.0,17.0033,17.0226,17.0033,17.0097,13400.0
2005-07-28 14:10:00,26.42,26.45,26.41,26.42,12900.0,17.0161,17.0355,17.0097,17.0161,12900.0
2005-07-28 14:20:00,26.42,26.44,26.41,26.44,11100.0,17.0161,17.029,17.0097,17.029,11100.0
2005-07-28 14:30:00,26.44,26.48,26.42,26.45,22300.0,17.029,17.0548,17.0161,17.0355,22300.0
2005-07-28 14:40:00,26.46,26.46,26.44,26.44,7300.0,17.0419,17.0419,17.029,17.029,7300.0
2005-07-28 14:50:00,26.45,26.48,26.45,26.46,23900.0,17.0355,17.0548,17.0355,17.0419,23900.0
2005-07-28 15:00:00,26.46,26.47,26.43,26.43,27300.0,17.0419,17.0483,17.0226,17.0226,27300.0
2005-07-28 15:10:00,26.43,26.45,26.42,26.44,24100.0,17.0226,17.0355,17.0161,17.029,24100.0
2005-07-28 15:20:00,26.44,26.48,26.44,26.44,40800.0,17.029,17.0548,17.029,17.029,40800.0
2005-07-28 15:30:00,26.44,26.45,26.43,26.43,55500.0,17.029,17.0355,17.0226,17.0226,55500.0
2005-07-28 15:40:00,26.43,26.45,26.43,26.43,54300.0,17.0226,17.0355,17.0226,17.0226,54300.0
2005-07-28 15:50:00,26.43,26.46,26.43,26.45,64700.0,17.0226,17.0419,17.0226,17.0355,64700.0
2005-07-29 09:30:00,26.32,26.39,26.32,26.38,36700.0,16.9517,16.9968,16.9517,16.9904,36700.0
2005-07-29 09:40:00,26.39,26.45,26.39,26.44,13800.0,16.9968,17.0355,16.9968,17.029,13800.0
2005-07-29 09:50:00,26.44,26.45,26.41,26.45,17800.0,17.029,17.0355,17.0097,17.0355,17800.0
2005-07-29 10:00:00,26.41,26.48,26.4,26.44,13800.0,17.0097,17.0548,17.0033,17.029,13800.0
2005-07-29 10:10:00,26.45,26.45,26.42,26.43,14700.0,17.0355,17.0355,17.0161,17.0226,14700.0
2005-07-29 10:20:00,26.43,26.43,26.36,26.37,31000.0,17.0226,17.0226,16.9775,16.9839,31000.0
2005-07-29 10:30:00,26.37,26.4,26.33,26.4,29200.0,16.9839,17.0033,16.9582,17.0033,29200.0
2005-07-29 10:40:00,26.4,26.4,26.33,26.37,20900.0,17.0033,17.0033,16.9582,16.9839,20900.0
2005-07-29 10:50:00,26.36,26.37,26.31,26.31,13400.0,16.9775,16.9839,16.9453,16.9453,13400.0
2005-07-29 11:00:00,26.31,26.33,26.25,26.27,15100.0,16.9453,16.9582,16.9066,16.9195,15100.0
2005-07-29 11:10:00,26.27,26.32,26.27,26.31,13200.0,16.9195,16.9517,16.9195,16.9453,13200.0
2005-07-29 11:20:00,26.32,26.35,26.3,26.3,20600.0,16.9517,16.9711,16.9389,16.9389,20600.0
2005-07-29 11:30:00,26.31,26.32,26.28,26.28,14500.0,16.9453,16.9517,16.926,16.926,14500.0
2005-07-29 11:40:00,26.29,26.3,26.22,26.23,14000.0,16.9324,16.9389,16.8873,16.8938,14000.0
2005-07-29 11:50:00,26.21,26.21,26.18,26.21,10400.0,16.8809,16.8809,16.8616,16.8809,10400.0
2005-07-29 12:00:00,26.21,26.23,26.2,26.21,7000.0,16.8809,16.8938,16.8744,16.8809,7000.0
2005-07-29 12:10:00,26.22,26.23,26.19,26.2,15000.0,16.8873,16.8938,16.868,16.8744,15000.0
2005-07-29 12:20:00,26.2,26.21,26.16,26.16,13700.0,16.8744,16.8809,16.8487,16.8487,13700.0
2005-07-29 12:30:00,26.16,26.16,26.13,26.16,23000.0,16.8487,16.8487,16.8294,16.8487,23000.0
2005-07-29 12:40:00,26.15,26.2,26.15,26.18,9100.0,16.8422,16.8744,16.8422,16.8616,9100.0
2005-07-29 12:50:00,26.15,26.19,26.13,26.17,14800.0,16.8422,16.868,16.8294,16.8551,14800.0
2005-07-29 13:00:00,26.18,26.23,26.18,26.22,11400.0,16.8616,16.8938,16.8616,16.8873,11400.0
2005-07-29 13:10:00,26.22,26.28,26.22,26.28,17800.0,16.8873,16.926,16.8873,16.926,17800.0
2005-07-29 13:20:00,26.27,26.29,26.22,26.24,9200.0,16.9195,16.9324,16.8873,16.9002,9200.0
2005-07-29 13:30:00,26.24,26.24,26.18,26.18,26800.0,16.9002,16.9002,16.8616,16.8616,26800.0
2005-07-29 13:40:00,26.21,26.25,26.19,26.23,29600.0,16.8809,16.9066,16.868,16.8938,29600.0
2005-07-29 13:50:00,26.24,26.28,26.2,26.26,17800.0,16.9002,16.926,16.8744,16.9131,17800.0
2005-07-29 14:00:00,26.26,26.3,26.26,26.29,16700.0,16.9131,16.9389,16.9131,16.9324,16700.0
2005-07-29 14:10:00,26.3,26.3,26.27,26.29,17100.0,16.9389,16.9389,16.9195,16.9324,17100.0
2005-07-29 14:20:00,26.3,26.33,26.29,26.3,13900.0,16.9389,16.9582,16.9324,16.9389,13900.0
2005-07-29 14:30:00,26.3,26.31,26.3,26.31,5700.0,16.9389,16.9453,16.9389,16.9453,5700.0
2005-07-29 14:40:00,26.3,26.31,26.25,26.26,9300.0,16.9389,16.9453,16.9066,16.9131,9300.0
2005-07-29 14:50:00,26.25,26.29,26.25,26.29,11900.0,16.9066,16.9324,16.9066,16.9324,11900.0
2005-07-29 15:00:00,26.29,26.32,26.25,26.26,69200.0,16.9324,16.9517,16.9066,16.9131,69200.0
2005-07-29 15:10:00,26.26,26.28,26.25,26.26,25800.0,16.9131,16.926,16.9066,16.9131,25800.0
2005-07-29 15:20:00,26.26,26.29,26.25,26.25,16400.0,16.9131,16.9324,16.9066,16.9066,16400.0
2005-07-29 15:30:00,26.25,26.26,26.22,26.26,38400.0,16.9066,16.9131,16.8873,16.9131,38400.0
2005-07-29 15:40:00,26.26,26.3,26.23,26.23,86000.0,16.9131,16.9389,16.8938,16.8938,86000.0
2005-07-29 15:50:00,26.22,26.24,26.16,26.24,88800.0,16.8873,16.9002,16.8487,16.9002,88800.0
2005-08-01 09:30:00,26.23,26.49,26.23,26.45,72900.0,16.8938,17.0612,16.8938,17.0355,72900.0
2005-08-01 09:40:00,26.44,26.44,26.33,26.37,49700.0,17.029,17.029,16.9582,16.9839,49700.0
2005-08-01 09:50:00,26.36,26.38,26.33,26.38,27200.0,16.9775,16.9904,16.9582,16.9904,27200.0
2005-08-01 10:00:00,26.37,26.45,26.31,26.4,26900.0,16.9839,17.0355,16.9453,17.0033,26900.0
2005-08-01 10:10:00,26.4,26.42,26.34,26.41,27600.0,17.0033,17.0161,16.9646,17.0097,27600.0
2005-08-01 10:20:00,26.41,26.5,26.4,26.48,65100.0,17.0097,17.0677,17.0033,17.0548,65100.0
2005-08-01 10:30:00,26.48,26.49,26.4,26.41,24500.0,17.0548,17.0612,17.0033,17.0097,24500.0
2005-08-01 10:40:00,26.4,26.41,26.36,26.38,31100.0,17.0033,17.0097,16.9775,16.9904,31100.0
2005-08-01 10:50:00,26.39,26.46,26.39,26.44,18800.0,16.9968,17.0419,16.9968,17.029,18800.0
2005-08-01 11:00:00,26.44,26.47,26.42,26.45,20800.0,17.029,17.0483,17.0161,17.0355,20800.0
2005-08-01 11:10:00,26.45,26.45,26.41,26.45,22000.0,17.0355,17.0355,17.0097,17.0355,22000.0
2005-08-01 11:20:00,26.44,26.45,26.42,26.42,12700.0,17.029,17.0355,17.0161,17.0161,12700.0
2005-08-01 11:30:00,26.44,26.45,26.43,26.43,17800.0,17.029,17.0355,17.0226,17.0226,17800.0
2005-08-01 11:40:00,26.44,26.49,26.43,26.48,50700.0,17.029,17.0612,17.0226,17.0548,50700.0
2005-08-01 11:50:00,26.48,26.5,26.45,26.45,22200.0,17.0548,17.0677,17.0355,17.0355,22200.0
2005-08-01 12:00:00,26.48,26.51,26.48,26.5,27100.0,17.0548,17.0741,17.0548,17.0677,27100.0
2005-08-01 12:10:00,26.5,26.55,26.5,26.52,18200.0,17.0677,17.0999,17.0677,17.0805,18200.0
2005-08-01 12:20:00,26.52,26.53,26.47,26.47,19600.0,17.0805,17.087,17.0483,17.0483,19600.0
2005-08-01 12:30:00,26.46,26.47,26.44,26.44,29600.0,17.0419,17.0483,17.029,17.029,29600.0
2005-08-01 12:40:00,26.44,26.44,26.43,26.44,9000.0,17.029,17.029,17.0226,17.029,9000.0
2005-08-01 12:50:00,26.44,26.5,26.44,26.48,11000.0,17.029,17.0677,17.029,17.0548,11000.0
2005-08-01 13:00:00,26.49,26.5,26.46,26.47,20600.0,17.0612,17.0677,17.0419,17.0483,20600.0
2005-08-01 13:10:00,26.46,26.47,26.41,26.45,12000.0,17.0419,17.0483,17.0097,17.0355,12000.0
2005-08-01 13:20:00,26.45,26.45,26.43,26.44,23600.0,17.0355,17.0355,17.0226,17.029,23600.0
2005-08-01 13:30:00,26.44,26.47,26.44,26.46,14000.0,17.029,17.0483,17.029,17.0419,14000.0
2005-08-01 13:40:00,26.46,26.49,26.46,26.48,13400.0,17.0419,17.0612,17.0419,17.0548,13400.0
2005-08-01 13:50:00,26.49,26.51,26.48,26.49,39200.0,17.0612,17.0741,17.0548,17.0612,39200.0
2005-08-01 14:00:00,26.47,26.54,26.47,26.51,30100.0,17.0483,17.0934,17.0483,17.0741,30100.0
2005-08-01 14:10:00,26.51,26.57,26.51,26.57,27200.0,17.0741,17.1127,17.0741,17.1127,27200.0
2005-08-01 14:20:00,26.57,26.7,26.56,26.69,68100.0,17.1127,17.1965,17.1063,17.19,68100.0
2005-08-01 14:30:00,26.7,26.75,26.6,26.6,83700.0,17.1965,17.2287,17.1321,17.1321,83700.0
2005-08-01 14:40:00,26.6,26.61,26.54,26.55,23000.0,17.1321,17.1385,17.0934,17.0999,23000.0
2005-08-01 14:50:00,26.55,26.55,26.49,26.55,33500.0,17.0999,17.0999,17.0612,17.0999,33500.0
2005-08-01 15:00:00,26.55,26.6,26.55,26.59,26900.0,17.0999,17.1321,17.0999,17.1256,26900.0
2005-08-01 15:10:00,26.59,26.62,26.56,26.56,40300.0,17.1256,17.145,17.1063,17.1063,40300.0
2005-08-01 15:20:00,26.55,26.59,26.54,26.57,25000.0,17.0999,17.1256,17.0934,17.1127,25000.0
2005-08-01 15:30:00,26.58,26.59,26.55,26.56,31300.0,17.1192,17.1256,17.0999,17.1063,31300.0
2005-08-01 15:40:00,26.55,26.57,26.54,26.56,33100.0,17.0999,17.1127,17.0934,17.1063,33100.0
2005-08-01 15:50:00,26.56,26.57,26.45,26.52,94300.0,17.1063,17.1127,17.0355,17.0805,94300.0
2005-08-02 09:30:00,26.62,26.66,26.59,26.66,47700.0,17.145,17.1707,17.1256,17.1707,47700.0
2005-08-02 09:40:00,26.66,26.73,26.66,26.72,39500.0,17.1707,17.2158,17.1707,17.2094,39500.0
2005-08-02 09:50:00,26.71,26.74,26.6,26.6,32800.0,17.2029,17.2222,17.1321,17.1321,32800.0
2005-08-02 10:00:00,26.59,26.67,26.52,26.66,32100.0,17.1256,17.1772,17.0805,17.1707,32100.0
2005-08-02 10:10:00,26.67,26.72,26.63,26.63,21500.0,17.1772,17.2094,17.1514,17.1514,21500.0
2005-08-02 10:20:00,26.64,26.64,26.61,26.63,9200.0,17.1578,17.1578,17.1385,17.1514,9200.0
2005-08-02 10:30:00,26.63,26.72,26.63,26.7,28000.0,17.1514,17.2094,17.1514,17.1965,28000.0
2005-08-02 10:40:00,26.71,26.76,26.7,26.76,23000.0,17.2029,17.2351,17.1965,17.2351,23000.0
2005-08-02 10:50:00,26.76,26.76,26.67,26.69,25700.0,17.2351,17.2351,17.1772,17.19,25700.0
2005-08-02 11:00:00,26.68,26.69,26.64,26.65,14800.0,17.1836,17.19,17.1578,17.1643,14800.0
2005-08-02 11:10:00,26.65,26.66,26.56,26.61,23400.0,17.1643,17.1707,17.1063,17.1385,23400.0
2005-08-02 11:20:00,26.62,26.63,26.6,26.63,29400.0,17.145,17.1514,17.1321,17.1514,29400.0
2005-08-02 11:30:00,26.62,26.64,26.58,26.63,32100.0,17.145,17.1578,17.1192,17.1514,32100.0
2005-08-02 11:40:00,26.64,26.7,26.63,26.7,13300.0,17.1578,17.1965,17.1514,17.1965,13300.0
2005-08-02 11:50:00,26.7,26.74,26.67,26.67,37200.0,17.1965,17.2222,17.1772,17.1772,37200.0
2005-08-02 12:00:00,26.65,26.71,26.65,26.7,20000.0,17.1643,17.2029,17.1643,17.1965,20000.0
2005-08-02 12:10:00,26.69,26.69,26.65,26.68,33200.0,17.19,17.19,17.1643,17.1836,33200.0
2005-08-02 12:20:00,26.69,26.72,26.68,26.68,20100.0,17.19,17.2094,17.1836,17.1836,20100.0
2005-08-02 12:30:00,26.68,26.69,26.66,26.68,11800.0,17.1836,17.19,17.1707,17.1836,11800.0
2005-08-02 12:40:00,26.67,26.69,26.66,26.66,10700.0,17.1772,17.19,17.1707,17.1707,10700.0
2005-08-02 12:50:00,26.66,26.66,26.63,26.63,25200.0,17.1707,17.1707,17.1514,17.1514,25200.0
2005-08-02 13:00:00,26.63,26.67,26.62,26.67,37100.0,17.1514,17.1772,17.145,17.1772,37100.0
2005-08-02 13:10:00,26.67,26.72,26.65,26.71,44200.0,17.1772,17.2094,17.1643,17.2029,44200.0
2005-08-02 13:20:00,26.72,26.78,26.71,26.78,47000.0,17.2094,17.248,17.2029,17.248,47000.0
2005-08-02 13:30:00,26.78,26.78,26.76,26.77,22600.0,17.248,17.248,17.2351,17.2416,22600.0
2005-08-02 13:40:00,26.77,26.78,26.73,26.75,33900.0,17.2416,17.248,17.2158,17.2287,33900.0
2005-08-02 13:50:00,26.75,26.75,26.73,26.73,36800.0,17.2287,17.2287,17.2158,17.2158,36800.0
2005-08-02 14:00:00,26.73,26.75,26.72,26.75,36900.0,17.2158,17.2287,17.2094,17.2287,36900.0
2005-08-02 14:10:00,26.75,26.78,26.74,26.77,27300.0,17.2287,17.248,17.2222,17.2416,27300.0
2005-08-02 14:20:00,26.77,26.77,26.71,26.71,28000.0,17.2416,17.2416,17.2029,17.2029,28000.0
2005-08-02 14:30:00,26.71,26.71,26.62,26.63,29200.0,17.2029,17.2029,17.145,17.1514,29200.0
2005-08-02 14:40:00,26.63,26.7,26.53,26.69,70500.0,17.1514,17.1965,17.087,17.19,70500.0
2005-08-02 14:50:00,26.69,26.71,26.55,26.62,41200.0,17.19,17.2029,17.0999,17.145,41200.0
2005-08-02 15:00:00,26.63,26.65,26.62,26.65,22900.0,17.1514,17.1643,17.145,17.1643,22900.0
2005-08-02 15:10:00,26.65,26.66,26.6,26.62,32900.0,17.1643,17.1707,17.1321,17.145,32900.0
2005-08-02 15:20:00,26.62,26.62,26.59,26.6,41600.0,17.145,17.145,17.1256,17.1321,41600.0
2005-08-02 15:30:00,26.59,26.6,26.57,26.59,45400.0,17.1256,17.1321,17.1127,17.1256,45400.0
2005-08-02 15:40:00,26.59,26.6,26.58,26.59,39800.0,17.1256,17.1321,17.1192,17.1256,39800.0
2005-08-02 15:50:00,26.59,26.66,26.59,26.62,69500.0,17.1256,17.1707,17.1256,17.145,69500.0
2005-08-03 09:30:00,26.41,26.45,26.35,26.45,52700.0,17.0097,17.0355,16.9711,17.0355,52700.0
2005-08-03 09:40:00,26.45,26.48,26.38,26.39,24000.0,17.0355,17.0548,16.9904,16.9968,24000.0
2005-08-03 09:50:00,26.4,26.41,26.36,26.4,32200.0,17.0033,17.0097,16.9775,17.0033,32200.0
2005-08-03 10:00:00,26.36,26.36,26.13,26.14,71600.0,16.9775,16.9775,16.8294,16.8358,71600.0
2005-08-03 10:10:00,26.14,26.3,26.13,26.29,44500.0,16.8358,16.9389,16.8294,16.9324,44500.0
2005-08-03 10:20:00,26.3,26.3,26.16,26.18,22600.0,16.9389,16.9389,16.8487,16.8616,22600.0
2005-08-03 10:30:00,26.17,26.18,26.12,26.17,39000.0,16.8551,16.8616,16.8229,16.8551,39000.0
2005-08-03 10:40:00,26.18,26.27,26.16,26.25,30100.0,16.8616,16.9195,16.8487,16.9066,30100.0
2005-08-03 10:50:00,26.23,26.3,26.22,26.25,57900.0,16.8938,16.9389,16.8873,16.9066,57900.0
2005-08-03 11:00:00,26.23,26.25,26.19,26.22,30200.0,16.8938,16.9066,16.868,16.8873,30200.0
2005-08-03 11:10:00,26.22,26.29,26.21,26.26,28900.0,16.8873,16.9324,16.8809,16.9131,28900.0
2005-08-03 11:20:00,26.28,26.33,26.26,26.33,29600.0,16.926,16.9582,16.9131,16.9582,29600.0
2005-08-03 11:30:00,26.33,26.41,26.33,26.38,20500.0,16.9582,17.0097,16.9582,16.9904,20500.0
2005-08-03 11:40:00,26.37,26.4,26.37,26.37,11700.0,16.9839,17.0033,16.9839,16.9839,11700.0
2005-08-03 11:50:00,26.37,26.41,26.36,26.41,22400.0,16.9839,17.0097,16.9775,17.0097,22400.0
2005-08-03 12:00:00,26.4,26.42,26.39,26.42,7000.0,17.0033,17.0161,16.9968,17.0161,7000.0
2005-08-03 12:10:00,26.41,26.44,26.41,26.43,13600.0,17.0097,17.029,17.0097,17.0226,13600.0
2005-08-03 12:20:00,26.44,26.58,26.44,26.57,32600.0,17.029,17.1192,17.029,17.1127,32600.0
2005-08-03 12:30:00,26.57,26.63,26.57,26.6,50300.0,17.1127,17.1514,17.1127,17.1321,50300.0
2005-08-03 12:40:00,26.61,26.65,26.59,26.63,22500.0,17.1385,17.1643,17.1256,17.1514,22500.0
2005-08-03 12:50:00,26.63,26.64,26.63,26.63,15600.0,17.1514,17.1578,17.1514,17.1514,15600.0
2005-08-03 13:00:00,26.63,26.63,26.61,26.61,14400.0,17.1514,17.1514,17.1385,17.1385,14400.0
2005-08-03 13:10:00,26.62,26.64,26.61,26.63,16000.0,17.145,17.1578,17.1385,17.1514,16000.0
2005-08-03 13:20:00,26.64,26.66,26.63,26.66,12400.0,17.1578,17.1707,17.1514,17.1707,12400.0
2005-08-03 13:30:00,26.66,26.72,26.65,26.66,25100.0,17.1707,17.2094,17.1643,17.1707,25100.0
2005-08-03 13:40:00,26.66,26.68,26.65,26.66,13900.0,17.1707,17.1836,17.1643,17.1707,13900.0
2005-08-03 13:50:00,26.68,26.75,26.65,26.74,56100.0,17.1836,17.2287,17.1643,17.2222,56100.0
2005-08-03 14:00:00,26.73,26.75,26.71,26.71,13400.0,17.2158,17.2287,17.2029,17.2029,13400.0
2005-08-03 14:10:00,26.72,26.72,26.68,26.68,17800.0,17.2094,17.2094,17.1836,17.1836,17800.0
2005-08-03 14:20:00,26.67,26.67,26.62,26.63,36800.0,17.1772,17.1772,17.145,17.1514,36800.0
2005-08-03 14:30:00,26.62,26.66,26.6,26.6,29400.0,17.145,17.1707,17.1321,17.1321,29400.0
2005-08-03 14:40:00,26.61,26.61,26.6,26.61,24600.0,17.1385,17.1385,17.1321,17.1385,24600.0
2005-08-03 14:50:00,26.6,26.64,26.6,26.64,20900.0,17.1321,17.1578,17.1321,17.1578,20900.0
2005-08-03 15:00:00,26.63,26.65,26.63,26.65,37600.0,17.1514,17.1643,17.1514,17.1643,37600.0
2005-08-03 15:10:00,26.65,26.68,26.64,26.66,53600.0,17.1643,17.1836,17.1578,17.1707,53600.0
2005-08-03 15:20:00,26.66,26.67,26.65,26.67,42000.0,17.1707,17.1772,17.1643,17.1772,42000.0
2005-08-03 15:30:00,26.66,26.68,26.66,26.68,70900.0,17.1707,17.1836,17.1707,17.1836,70900.0
2005-08-03 15:40:00,26.68,26.71,26.66,26.7,50300.0,17.1836,17.2029,17.1707,17.1965,50300.0
2005-08-03 15:50:00,26.71,26.76,26.7,26.75,140100.0,17.2029,17.2351,17.1965,17.2287,140100.0
2005-08-04 09:30:00,26.7,26.71,26.63,26.63,85700.0,17.1965,17.2029,17.1514,17.1514,85700.0
2005-08-04 09:40:00,26.63,26.65,26.5,26.5,56100.0,17.1514,17.1643,17.0677,17.0677,56100.0
2005-08-04 09:50:00,26.5,26.59,26.48,26.54,39900.0,17.0677,17.1256,17.0548,17.0934,39900.0
2005-08-04 10:00:00,26.54,26.58,26.52,26.52,64400.0,17.0934,17.1192,17.0805,17.0805,64400.0
2005-08-04 10:10:00,26.52,26.52,26.42,26.44,48700.0,17.0805,17.0805,17.0161,17.029,48700.0
2005-08-04 10:20:00,26.44,26.58,26.44,26.58,36500.0,17.029,17.1192,17.029,17.1192,36500.0
2005-08-04 10:30:00,26.58,26.6,26.52,26.55,28200.0,17.1192,17.1321,17.0805,17.0999,28200.0
2005-08-04 10:40:00,26.54,26.6,26.53,26.53,40000.0,17.0934,17.1321,17.087,17.087,40000.0
2005-08-04 10:50:00,26.54,26.57,26.52,26.52,42200.0,17.0934,17.1127,17.0805,17.0805,42200.0
2005-08-04 11:00:00,26.52,26.55,26.52,26.52,31300.0,17.0805,17.0999,17.0805,17.0805,31300.0
2005-08-04 11:10:00,26.52,26.56,26.52,26.55,21800.0,17.0805,17.1063,17.0805,17.0999,21800.0
2005-08-04 11:20:00,26.54,26.55,26.52,26.52,13200.0,17.0934,17.0999,17.0805,17.0805,13200.0
2005-08-04 11:30:00,26.52,26.55,26.52,26.52,16200.0,17.0805,17.0999,17.0805,17.0805,16200.0
2005-08-04 11:40:00,26.52,26.58,26.52,26.53,50400.0,17.0805,17.1192,17.0805,17.087,50400.0
2005-08-04 11:50:00,26.54,26.56,26.5,26.5,39600.0,17.0934,17.1063,17.0677,17.0677,39600.0
2005-08-04 12:00:00,26.5,26.55,26.5,26.53,63500.0,17.0677,17.0999,17.0677,17.087,63500.0
2005-08-04 12:10:00,26.52,26.53,26.52,26.52,22400.0,17.0805,17.087,17.0805,17.0805,22400.0
2005-08-04 12:20:00,26.52,26.53,26.52,26.52,42500.0,17.0805,17.087,17.0805,17.0805,42500.0
2005-08-04 12:30:00,26.52,26.53,26.52,26.52,20400.0,17.0805,17.087,17.0805,17.0805,20400.0
2005-08-04 12:40:00,26.52,26.52,26.5,26.5,26000.0,17.0805,17.0805,17.0677,17.0677,26000.0
2005-08-04 12:50:00,26.5,26.51,26.44,26.44,31400.0,17.0677,17.0741,17.029,17.029,31400.0
2005-08-04 13:00:00,26.44,26.45,26.36,26.36,58300.0,17.029,17.0355,16.9775,16.9775,58300.0
2005-08-04 13:10:00,26.36,26.37,26.32,26.32,19800.0,16.9775,16.9839,16.9517,16.9517,19800.0
2005-08-04 13:20:00,26.32,26.32,26.24,26.26,27900.0,16.9517,16.9517,16.9002,16.9131,27900.0
2005-08-04 13:30:00,26.25,26.26,26.2,26.21,71100.0,16.9066,16.9131,16.8744,16.8809,71100.0
2005-08-04 13:40:00,26.2,26.28,26.18,26.28,22900.0,16.8744,16.926,16.8616,16.926,22900.0
2005-08-04 13:50:00,26.27,26.28,26.22,26.27,18900.0,16.9195,16.926,16.8873,16.9195,18900.0
2005-08-04 14:00:00,26.27,26.28,26.23,26.23,22800.0,16.9195,16.926,16.8938,16.8938,22800.0
2005-08-04 14:10:00,26.23,26.23,26.18,26.2,33500.0,16.8938,16.8938,16.8616,16.8744,33500.0
2005-08-04 14:20:00,26.2,26.27,26.2,26.27,29500.0,16.8744,16.9195,16.8744,16.9195,29500.0
2005-08-04 14:30:00,26.26,26.3,26.25,26.26,32100.0,16.9131,16.9389,16.9066,16.9131,32100.0
2005-08-04 14:40:00,26.26,26.31,26.23,26.31,82900.0,16.9131,16.9453,16.8938,16.9453,82900.0
2005-08-04 14:50:00,26.3,26.3,26.27,26.28,32800.0,16.9389,16.9389,16.9195,16.926,32800.0
2005-08-04 15:00:00,26.28,26.31,26.27,26.3,48400.0,16.926,16.9453,16.9195,16.9389,48400.0
2005-08-04 15:10:00,26.29,26.29,26.22,26.23,58500.0,16.9324,16.9324,16.8873,16.8938,58500.0
2005-08-04 15:20:00,26.22,26.24,26.21,26.24,50600.0,16.8873,16.9002,16.8809,16.9002,50600.0
2005-08-04 15:30:00,26.24,26.26,26.19,26.19,94000.0,16.9002,16.9131,16.868,16.868,94000.0
2005-08-04 15:40:00,26.19,26.26,26.15,26.24,71700.0,16.868,16.9131,16.8422,16.9002,71700.0
2005-08-04 15:50:00,26.24,26.24,26.1,26.17,100100.0,16.9002,16.9002,16.81,16.8551,100100.0
2005-08-05 09:30:00,25.95,25.96,25.82,25.94,64100.0,16.7134,16.7199,16.6297,16.707,64100.0
2005-08-05 09:40:00,25.95,26.15,25.95,26.13,63300.0,16.7134,16.8422,16.7134,16.8294,63300.0
2005-08-05 09:50:00,26.14,26.16,26.05,26.05,42200.0,16.8358,16.8487,16.7778,16.7778,42200.0
2005-08-05 10:00:00,26.05,26.05,26.0,26.02,31800.0,16.7778,16.7778,16.7456,16.7585,31800.0
2005-08-05 10:10:00,26.02,26.03,26.0,26.01,73600.0,16.7585,16.765,16.7456,16.7521,73600.0
2005-08-05 10:20:00,26.0,26.02,26.0,26.01,44500.0,16.7456,16.7585,16.7456,16.7521,44500.0
2005-08-05 10:30:00,26.01,26.05,26.0,26.01,130900.0,16.7521,16.7778,16.7456,16.7521,130900.0
2005-08-05 10:40:00,26.01,26.02,25.92,25.96,116100.0,16.7521,16.7585,16.6941,16.7199,116100.0
2005-08-05 10:50:00,25.96,26.03,25.96,26.0,49700.0,16.7199,16.765,16.7199,16.7456,49700.0
2005-08-05 11:00:00,25.99,26.02,25.99,26.0,53500.0,16.7392,16.7585,16.7392,16.7456,53500.0
2005-08-05 11:10:00,25.99,26.02,25.99,26.01,46900.0,16.7392,16.7585,16.7392,16.7521,46900.0
2005-08-05 11:20:00,26.01,26.02,25.97,25.97,11200.0,16.7521,16.7585,16.7263,16.7263,11200.0
2005-08-05 11:30:00,25.97,26.0,25.96,25.99,18800.0,16.7263,16.7456,16.7199,16.7392,18800.0
2005-08-05 11:40:00,25.99,26.0,25.98,25.98,12800.0,16.7392,16.7456,16.7328,16.7328,12800.0
2005-08-05 11:50:00,25.99,25.99,25.94,25.94,10100.0,16.7392,16.7392,16.707,16.707,10100.0
2005-08-05 12:00:00,25.94,25.99,25.93,25.99,19900.0,16.707,16.7392,16.7005,16.7392,19900.0
2005-08-05 12:10:00,25.99,26.0,25.95,25.96,17600.0,16.7392,16.7456,16.7134,16.7199,17600.0
2005-08-05 12:20:00,25.96,25.96,25.93,25.95,19600.0,16.7199,16.7199,16.7005,16.7134,19600.0
2005-08-05 12:30:00,25.95,26.0,25.95,25.98,95000.0,16.7134,16.7456,16.7134,16.7328,95000.0
2005-08-05 12:40:00,25.99,25.99,25.95,25.97,17500.0,16.7392,16.7392,16.7134,16.7263,17500.0
2005-08-05 12:50:00,25.97,25.99,25.96,25.96,16700.0,16.7263,16.7392,16.7199,16.7199,16700.0
2005-08-05 13:00:00,25.95,26.0,25.93,26.0,17200.0,16.7134,16.7456,16.7005,16.7456,17200.0
2005-08-05 13:10:00,26.0,26.05,26.0,26.04,54000.0,16.7456,16.7778,16.7456,16.7714,54000.0
2005-08-05 13:20:00,26.03,26.05,25.99,26.0,18300.0,16.765,16.7778,16.7392,16.7456,18300.0
2005-08-05 13:30:00,26.0,26.01,26.0,26.01,6500.0,16.7456,16.7521,16.7456,16.7521,6500.0
2005-08-05 13:40:00,26.0,26.01,25.99,25.99,14500.0,16.7456,16.7521,16.7392,16.7392,14500.0
2005-08-05 13:50:00,25.99,26.01,25.99,26.01,6600.0,16.7392,16.7521,16.7392,16.7521,6600.0
2005-08-05 14:00:00,26.0,26.0,25.99,25.99,8600.0,16.7456,16.7456,16.7392,16.7392,8600.0
2005-08-05 14:10:00,25.99,25.99,25.97,25.97,13900.0,16.7392,16.7392,16.7263,16.7263,13900.0
2005-08-05 14:20:00,25.96,25.98,25.95,25.98,18100.0,16.7199,16.7328,16.7134,16.7328,18100.0
2005-08-05 14:30:00,25.96,26.0,25.96,25.99,20300.0,16.7199,16.7456,16.7199,16.7392,20300.0
2005-08-05 14:40:00,25.99,25.99,25.93,25.93,13800.0,16.7392,16.7392,16.7005,16.7005,13800.0
2005-08-05 14:50:00,25.94,25.95,25.93,25.94,4700.0,16.707,16.7134,16.7005,16.707,4700.0
2005-08-05 15:00:00,25.94,26.0,25.93,25.99,16600.0,16.707,16.7456,16.7005,16.7392,16600.0
2005-08-05 15:10:00,25.99,26.0,25.98,25.99,20300.0,16.7392,16.7456,16.7328,16.7392,20300.0
2005-08-05 15:20:00,25.99,25.99,25.95,25.96,24100.0,16.7392,16.7392,16.7134,16.7199,24100.0
2005-08-05 15:30:00,25.96,26.0,25.96,25.98,24700.0,16.7199,16.7456,16.7199,16.7328,24700.0
2005-08-05 15:40:00,25.97,25.97,25.92,25.92,21300.0,16.7263,16.7263,16.6941,16.6941,21300.0
2005-08-05 15:50:00,25.92,25.93,25.85,25.88,93000.0,16.6941,16.7005,16.649,16.6683,93000.0
2005-08-08 09:30:00,25.84,25.87,25.75,25.77,47900.0,16.6426,16.6619,16.5846,16.5975,47900.0
2005-08-08 09:40:00,25.74,25.8,25.6,25.61,99700.0,16.5782,16.6168,16.488,16.4944,99700.0
2005-08-08 09:50:00,25.61,25.73,25.6,25.68,108600.0,16.4944,16.5717,16.488,16.5395,108600.0
2005-08-08 10:00:00,25.68,25.71,25.62,25.62,71800.0,16.5395,16.5589,16.5009,16.5009,71800.0
2005-08-08 10:10:00,25.62,25.62,25.55,25.6,49200.0,16.5009,16.5009,16.4558,16.488,49200.0
2005-08-08 10:20:00,25.6,25.66,25.6,25.65,24500.0,16.488,16.5267,16.488,16.5202,24500.0
2005-08-08 10:30:00,25.64,25.64,25.58,25.59,27400.0,16.5138,16.5138,16.4751,16.4816,27400.0
2005-08-08 10:40:00,25.59,25.61,25.54,25.54,26500.0,16.4816,16.4944,16.4494,16.4494,26500.0
2005-08-08 10:50:00,25.54,25.59,25.53,25.58,112500.0,16.4494,16.4816,16.4429,16.4751,112500.0
2005-08-08 11:00:00,25.57,25.6,25.55,25.6,33800.0,16.4687,16.488,16.4558,16.488,33800.0
2005-08-08 11:10:00,25.6,25.64,25.58,25.61,80700.0,16.488,16.5138,16.4751,16.4944,80700.0
2005-08-08 11:20:00,25.61,25.68,25.61,25.67,47200.0,16.4944,16.5395,16.4944,16.5331,47200.0
2005-08-08 11:30:00,25.68,25.69,25.65,25.68,24800.0,16.5395,16.546,16.5202,16.5395,24800.0
2005-08-08 11:40:00,25.67,25.68,25.64,25.65,16500.0,16.5331,16.5395,16.5138,16.5202,16500.0
2005-08-08 11:50:00,25.65,25.71,25.64,25.71,23400.0,16.5202,16.5589,16.5138,16.5589,23400.0
2005-08-08 12:00:00,25.71,25.76,25.71,25.73,33300.0,16.5589,16.5911,16.5589,16.5717,33300.0
2005-08-08 12:10:00,25.72,25.73,25.72,25.72,73500.0,16.5653,16.5717,16.5653,16.5653,73500.0
2005-08-08 12:20:00,25.72,25.75,25.7,25.72,71500.0,16.5653,16.5846,16.5524,16.5653,71500.0
2005-08-08 12:30:00,25.72,25.73,25.66,25.73,82900.0,16.5653,16.5717,16.5267,16.5717,82900.0
2005-08-08 12:40:00,25.72,25.73,25.68,25.71,51800.0,16.5653,16.5717,16.5395,16.5589,51800.0
2005-08-08 12:50:00,25.72,25.74,25.7,25.72,21400.0,16.5653,16.5782,16.5524,16.5653,21400.0
2005-08-08 13:00:00,25.72,25.73,25.7,25.7,28300.0,16.5653,16.5717,16.5524,16.5524,28300.0
2005-08-08 13:10:00,25.7,25.71,25.64,25.65,62900.0,16.5524,16.5589,16.5138,16.5202,62900.0
2005-08-08 13:20:00,25.65,25.65,25.63,25.63,29300.0,16.5202,16.5202,16.5073,16.5073,29300.0
2005-08-08 13:30:00,25.63,25.64,25.59,25.59,27600.0,16.5073,16.5138,16.4816,16.4816,27600.0
2005-08-08 13:40:00,25.6,25.63,25.58,25.63,50800.0,16.488,16.5073,16.4751,16.5073,50800.0
2005-08-08 13:50:00,25.63,25.64,25.56,25.58,19600.0,16.5073,16.5138,16.4622,16.4751,19600.0
2005-08-08 14:00:00,25.58,25.61,25.49,25.5,389100.0,16.4751,16.4944,16.4172,16.4236,389100.0
2005-08-08 14:10:00,25.51,25.54,25.49,25.5,54900.0,16.43,16.4494,16.4172,16.4236,54900.0
2005-08-08 14:20:00,25.49,25.49,25.47,25.48,20700.0,16.4172,16.4172,16.4043,16.4107,20700.0
2005-08-08 14:30:00,25.47,25.49,25.46,25.47,37900.0,16.4043,16.4172,16.3978,16.4043,37900.0
2005-08-08 14:40:00,25.47,25.48,25.41,25.45,43300.0,16.4043,16.4107,16.3656,16.3914,43300.0
2005-08-08 14:50:00,25.45,25.49,25.45,25.46,18000.0,16.3914,16.4172,16.3914,16.3978,18000.0
2005-08-08 15:00:00,25.47,25.48,25.43,25.45,29400.0,16.4043,16.4107,16.3785,16.3914,29400.0
2005-08-08 15:10:00,25.45,25.45,25.39,25.41,71800.0,16.3914,16.3914,16.3528,16.3656,71800.0
2005-08-08 15:20:00,25.41,25.43,25.34,25.38,65000.0,16.3656,16.3785,16.3206,16.3463,65000.0
2005-08-08 15:30:00,25.35,25.37,25.34,25.35,59800.0,16.327,16.3399,16.3206,16.327,59800.0
2005-08-08 15:40:00,25.35,25.37,25.29,25.32,82700.0,16.327,16.3399,16.2883,16.3077,82700.0
2005-08-08 15:50:00,25.31,25.34,25.29,25.29,128900.0,16.3012,16.3206,16.2883,16.2883,128900.0
2005-08-09 09:30:00,25.4,25.6,25.32,25.6,66000.0,16.3592,16.488,16.3077,16.488,66000.0
2005-08-09 09:40:00,25.56,25.57,25.44,25.52,61800.0,16.4622,16.4687,16.385,16.4365,61800.0
2005-08-09 09:50:00,25.52,25.54,25.47,25.53,73600.0,16.4365,16.4494,16.4043,16.4429,73600.0
2005-08-09 10:00:00,25.53,25.53,25.46,25.5,75300.0,16.4429,16.4429,16.3978,16.4236,75300.0
2005-08-09 10:10:00,25.5,25.62,25.49,25.62,72900.0,16.4236,16.5009,16.4172,16.5009,72900.0
2005-08-09 10:20:00,25.59,25.6,25.54,25.54,49500.0,16.4816,16.488,16.4494,16.4494,49500.0
2005-08-09 10:30:00,25.54,25.64,25.54,25.63,44800.0,16.4494,16.5138,16.4494,16.5073,44800.0
2005-08-09 10:40:00,25.62,25.63,25.54,25.56,80200.0,16.5009,16.5073,16.4494,16.4622,80200.0
2005-08-09 10:50:00,25.55,25.63,25.55,25.62,40900.0,16.4558,16.5073,16.4558,16.5009,40900.0
2005-08-09 11:00:00,25.62,25.63,25.55,25.6,46100.0,16.5009,16.5073,16.4558,16.488,46100.0
2005-08-09 11:10:00,25.6,25.61,25.57,25.6,18500.0,16.488,16.4944,16.4687,16.488,18500.0
2005-08-09 11:20:00,25.6,25.63,25.59,25.63,19800.0,16.488,16.5073,16.4816,16.5073,19800.0
2005-08-09 11:30:00,25.62,25.63,25.61,25.62,16400.0,16.5009,16.5073,16.4944,16.5009,16400.0
2005-08-09 11:40:00,25.61,25.62,25.58,25.58,11100.0,16.4944,16.5009,16.4751,16.4751,11100.0
2005-08-09 11:50:00,25.57,25.6,25.57,25.59,14100.0,16.4687,16.488,16.4687,16.4816,14100.0
2005-08-09 12:00:00,25.59,25.6,25.57,25.59,11200.0,16.4816,16.488,16.4687,16.4816,11200.0
2005-08-09 12:10:00,25.58,25.61,25.58,25.61,10200.0,16.4751,16.4944,16.4751,16.4944,10200.0
2005-08-09 12:20:00,25.61,25.63,25.6,25.62,14600.0,16.4944,16.5073,16.488,16.5009,14600.0
2005-08-09 12:30:00,25.62,25.62,25.58,25.62,19800.0,16.5009,16.5009,16.4751,16.5009,19800.0
2005-08-09 12:40:00,25.61,25.62,25.6,25.62,9200.0,16.4944,16.5009,16.488,16.5009,9200.0
2005-08-09 12:50:00,25.62,25.63,25.61,25.62,14200.0,16.5009,16.5073,16.4944,16.5009,14200.0
2005-08-09 13:00:00,25.63,25.63,25.59,25.6,13300.0,16.5073,16.5073,16.4816,16.488,13300.0
2005-08-09 13:10:00,25.6,25.6,25.57,25.6,18600.0,16.488,16.488,16.4687,16.488,18600.0
2005-08-09 13:20:00,25.61,25.61,25.58,25.6,11300.0,16.4944,16.4944,16.4751,16.488,11300.0
2005-08-09 13:30:00,25.59,25.6,25.58,25.58,18300.0,16.4816,16.488,16.4751,16.4751,18300.0
2005-08-09 13:40:00,25.59,25.62,25.57,25.61,12700.0,16.4816,16.5009,16.4687,16.4944,12700.0
2005-08-09 13:50:00,25.62,25.62,25.59,25.6,7900.0,16.5009,16.5009,16.4816,16.488,7900.0
2005-08-09 14:00:00,25.61,25.62,25.59,25.59,8000.0,16.4944,16.5009,16.4816,16.4816,8000.0
2005-08-09 14:10:00,25.59,25.62,25.55,25.62,32900.0,16.4816,16.5009,16.4558,16.5009,32900.0
2005-08-09 14:20:00,25.61,25.63,25.57,25.62,15800.0,16.4944,16.5073,16.4687,16.5009,15800.0
2005-08-09 14:30:00,25.62,25.7,25.61,25.66,26300.0,16.5009,16.5524,16.4944,16.5267,26300.0
2005-08-09 14:40:00,25.67,25.67,25.6,25.64,12500.0,16.5331,16.5331,16.488,16.5138,12500.0
2005-08-09 14:50:00,25.65,25.65,25.6,25.6,30700.0,16.5202,16.5202,16.488,16.488,30700.0
2005-08-09 15:00:00,25.61,25.61,25.55,25.58,14900.0,16.4944,16.4944,16.4558,16.4751,14900.0
2005-08-09 15:10:00,25.58,25.59,25.5,25.52,26000.0,16.4751,16.4816,16.4236,16.4365,26000.0
2005-08-09 15:20:00,25.51,25.56,25.5,25.5,27700.0,16.43,16.4622,16.4236,16.4236,27700.0
2005-08-09 15:30:00,25.5,25.54,25.46,25.54,35300.0,16.4236,16.4494,16.3978,16.4494,35300.0
2005-08-09 15:40:00,25.54,25.58,25.53,25.58,40200.0,16.4494,16.4751,16.4429,16.4751,40200.0
2005-08-09 15:50:00,25.59,25.61,25.58,25.61,51000.0,16.4816,16.4944,16.4751,16.4944,51000.0
2005-08-10 09:30:00,25.72,25.81,25.72,25.81,72100.0,16.5653,16.6233,16.5653,16.6233,72100.0
2005-08-10 09:40:00,25.81,25.84,25.76,25.78,34900.0,16.6233,16.6426,16.5911,16.6039,34900.0
2005-08-10 09:50:00,25.78,25.78,25.68,25.7,128200.0,16.6039,16.6039,16.5395,16.5524,128200.0
2005-08-10 10:00:00,25.7,25.7,25.65,25.66,32200.0,16.5524,16.5524,16.5202,16.5267,32200.0
2005-08-10 10:10:00,25.66,25.7,25.62,25.63,46400.0,16.5267,16.5524,16.5009,16.5073,46400.0
2005-08-10 10:20:00,25.61,25.62,25.57,25.59,26100.0,16.4944,16.5009,16.4687,16.4816,26100.0
2005-08-10 10:30:00,25.58,25.67,25.58,25.67,90800.0,16.4751,16.5331,16.4751,16.5331,90800.0
2005-08-10 10:40:00,25.66,25.69,25.65,25.68,18400.0,16.5267,16.546,16.5202,16.5395,18400.0
2005-08-10 10:50:00,25.69,25.7,25.68,25.68,14800.0,16.546,16.5524,16.5395,16.5395,14800.0
2005-08-10 11:00:00,25.69,25.69,25.63,25.63,5800.0,16.546,16.546,16.5073,16.5073,5800.0
2005-08-10 11:10:00,25.63,25.65,25.63,25.64,7100.0,16.5073,16.5202,16.5073,16.5138,7100.0
2005-08-10 11:20:00,25.65,25.66,25.63,25.65,45600.0,16.5202,16.5267,16.5073,16.5202,45600.0
2005-08-10 11:30:00,25.65,25.77,25.65,25.76,33800.0,16.5202,16.5975,16.5202,16.5911,33800.0
2005-08-10 11:40:00,25.77,25.77,25.74,25.75,40100.0,16.5975,16.5975,16.5782,16.5846,40100.0
2005-08-10 11:50:00,25.75,25.77,25.75,25.75,29500.0,16.5846,16.5975,16.5846,16.5846,29500.0
2005-08-10 12:00:00,25.75,25.78,25.75,25.75,8800.0,16.5846,16.6039,16.5846,16.5846,8800.0
2005-08-10 12:10:00,25.75,25.76,25.71,25.71,9200.0,16.5846,16.5911,16.5589,16.5589,9200.0
2005-08-10 12:20:00,25.71,25.71,25.67,25.67,7500.0,16.5589,16.5589,16.5331,16.5331,7500.0
2005-08-10 12:30:00,25.67,25.67,25.54,25.59,21300.0,16.5331,16.5331,16.4494,16.4816,21300.0
2005-08-10 12:40:00,25.59,25.6,25.52,25.6,19600.0,16.4816,16.488,16.4365,16.488,19600.0
2005-08-10 12:50:00,25.6,25.63,25.6,25.62,5100.0,16.488,16.5073,16.488,16.5009,5100.0
2005-08-10 13:00:00,25.61,25.64,25.6,25.64,6900.0,16.4944,16.5138,16.488,16.5138,6900.0
2005-08-10 13:10:00,25.62,25.62,25.54,25.58,12500.0,16.5009,16.5009,16.4494,16.4751,12500.0
2005-08-10 13:20:00,25.58,25.59,25.55,25.57,14900.0,16.4751,16.4816,16.4558,16.4687,14900.0
2005-08-10 13:30:00,25.57,25.63,25.57,25.62,12300.0,16.4687,16.5073,16.4687,16.5009,12300.0
2005-08-10 13:40:00,25.61,25.61,25.52,25.52,44900.0,16.4944,16.4944,16.4365,16.4365,44900.0
2005-08-10 13:50:00,25.52,25.52,25.45,25.46,12800.0,16.4365,16.4365,16.3914,16.3978,12800.0
2005-08-10 14:00:00,25.46,25.49,25.4,25.4,23100.0,16.3978,16.4172,16.3592,16.3592,23100.0
2005-08-10 14:10:00,25.41,25.42,25.39,25.39,20800.0,16.3656,16.3721,16.3528,16.3528,20800.0
2005-08-10 14:20:00,25.41,25.41,25.27,25.3,35400.0,16.3656,16.3656,16.2755,16.2948,35400.0
2005-08-10 14:30:00,25.3,25.32,25.3,25.32,8300.0,16.2948,16.3077,16.2948,16.3077,8300.0
2005-08-10 14:40:00,25.31,25.4,25.31,25.39,19100.0,16.3012,16.3592,16.3012,16.3528,19100.0
2005-08-10 14:50:00,25.39,25.39,25.33,25.35,39200.0,16.3528,16.3528,16.3141,16.327,39200.0
2005-08-10 15:00:00,25.36,25.36,25.25,25.25,31900.0,16.3334,16.3334,16.2626,16.2626,31900.0
2005-08-10 15:10:00,25.25,25.26,25.22,25.24,66100.0,16.2626,16.269,16.2433,16.2561,66100.0
2005-08-10 15:20:00,25.23,25.24,25.18,25.21,51900.0,16.2497,16.2561,16.2175,16.2368,51900.0
2005-08-10 15:30:00,25.2,25.3,25.19,25.28,57600.0,16.2304,16.2948,16.2239,16.2819,57600.0
2005-08-10 15:40:00,25.28,25.31,25.25,25.29,76100.0,16.2819,16.3012,16.2626,16.2883,76100.0
2005-08-10 15:50:00,25.29,25.31,25.26,25.3,94200.0,16.2883,16.3012,16.269,16.2948,94200.0
2005-08-11 09:30:00,25.3,25.36,25.24,25.32,58800.0,16.2948,16.3334,16.2561,16.3077,58800.0
2005-08-11 09:40:00,25.31,25.5,25.31,25.4,29000.0,16.3012,16.4236,16.3012,16.3592,29000.0
2005-08-11 09:50:00,25.4,25.43,25.31,25.37,26200.0,16.3592,16.3785,16.3012,16.3399,26200.0
2005-08-11 10:00:00,25.37,25.57,25.37,25.55,31700.0,16.3399,16.4687,16.3399,16.4558,31700.0
2005-08-11 10:10:00,25.56,25.73,25.55,25.65,41100.0,16.4622,16.5717,16.4558,16.5202,41100.0
2005-08-11 10:20:00,25.65,25.77,25.61,25.73,19100.0,16.5202,16.5975,16.4944,16.5717,19100.0
2005-08-11 10:30:00,25.71,25.73,25.7,25.71,16500.0,16.5589,16.5717,16.5524,16.5589,16500.0
2005-08-11 10:40:00,25.69,25.69,25.61,25.67,20700.0,16.546,16.546,16.4944,16.5331,20700.0
2005-08-11 10:50:00,25.67,25.77,25.66,25.77,27300.0,16.5331,16.5975,16.5267,16.5975,27300.0
2005-08-11 11:00:00,25.81,25.89,25.8,25.83,72200.0,16.6233,16.6748,16.6168,16.6361,72200.0
2005-08-11 11:10:00,25.81,25.81,25.65,25.69,23700.0,16.6233,16.6233,16.5202,16.546,23700.0
2005-08-11 11:20:00,25.7,25.77,25.69,25.73,21000.0,16.5524,16.5975,16.546,16.5717,21000.0
2005-08-11 11:30:00,25.73,25.73,25.65,25.68,117500.0,16.5717,16.5717,16.5202,16.5395,117500.0
2005-08-11 11:40:00,25.69,25.75,25.68,25.75,23200.0,16.546,16.5846,16.5395,16.5846,23200.0
2005-08-11 11:50:00,25.75,25.77,25.74,25.74,24800.0,16.5846,16.5975,16.5782,16.5782,24800.0
2005-08-11 12:00:00,25.74,25.78,25.7,25.78,24100.0,16.5782,16.6039,16.5524,16.6039,24100.0
2005-08-11 12:10:00,25.79,25.79,25.64,25.68,30500.0,16.6104,16.6104,16.5138,16.5395,30500.0
2005-08-11 12:20:00,25.69,25.74,25.67,25.67,22300.0,16.546,16.5782,16.5331,16.5331,22300.0
2005-08-11 12:30:00,25.67,25.74,25.67,25.69,27900.0,16.5331,16.5782,16.5331,16.546,27900.0
2005-08-11 12:40:00,25.69,25.72,25.69,25.72,14000.0,16.546,16.5653,16.546,16.5653,14000.0
2005-08-11 12:50:00,25.72,25.73,25.7,25.73,18200.0,16.5653,16.5717,16.5524,16.5717,18200.0
2005-08-11 13:00:00,25.72,25.79,25.72,25.77,19300.0,16.5653,16.6104,16.5653,16.5975,19300.0
2005-08-11 13:10:00,25.77,25.78,25.72,25.73,13100.0,16.5975,16.6039,16.5653,16.5717,13100.0
2005-08-11 13:20:00,25.74,25.79,25.73,25.78,11900.0,16.5782,16.6104,16.5717,16.6039,11900.0
2005-08-11 13:30:00,25.78,25.78,25.73,25.75,19400.0,16.6039,16.6039,16.5717,16.5846,19400.0
2005-08-11 13:40:00,25.76,25.77,25.72,25.74,14900.0,16.5911,16.5975,16.5653,16.5782,14900.0
2005-08-11 13:50:00,25.74,25.8,25.73,25.8,34000.0,16.5782,16.6168,16.5717,16.6168,34000.0
2005-08-11 14:00:00,25.81,25.82,25.8,25.8,24200.0,16.6233,16.6297,16.6168,16.6168,24200.0
2005-08-11 14:10:00,25.8,25.8,25.71,25.79,43100.0,16.6168,16.6168,16.5589,16.6104,43100.0
2005-08-11 14:20:00,25.77,25.8,25.75,25.79,22500.0,16.5975,16.6168,16.5846,16.6104,22500.0
2005-08-11 14:30:00,25.79,25.82,25.76,25.78,24800.0,16.6104,16.6297,16.5911,16.6039,24800.0
2005-08-11 14:40:00,25.78,25.88,25.78,25.88,44400.0,16.6039,16.6683,16.6039,16.6683,44400.0
2005-08-11 14:50:00,25.88,25.89,25.85,25.86,30100.0,16.6683,16.6748,16.649,16.6555,30100.0
2005-08-11 15:00:00,25.86,25.87,25.83,25.87,29900.0,16.6555,16.6619,16.6361,16.6619,29900.0
2005-08-11 15:10:00,25.87,26.0,25.86,26.0,63300.0,16.6619,16.7456,16.6555,16.7456,63300.0
2005-08-11 15:20:00,25.99,26.0,25.96,25.97,53500.0,16.7392,16.7456,16.7199,16.7263,53500.0
2005-08-11 15:30:00,25.97,26.0,25.95,25.99,51100.0,16.7263,16.7456,16.7134,16.7392,51100.0
2005-08-11 15:40:00,25.99,26.03,25.99,26.02,59000.0,16.7392,16.765,16.7392,16.7585,59000.0
2005-08-11 15:50:00,26.02,26.11,26.02,26.11,174500.0,16.7585,16.8165,16.7585,16.8165,174500.0
2005-08-12 09:30:00,26.15,26.32,26.15,26.26,99800.0,16.8422,16.9517,16.8422,16.9131,99800.0
2005-08-12 09:40:00,26.26,26.27,26.24,26.27,79900.0,16.9131,16.9195,16.9002,16.9195,79900.0
2005-08-12 09:50:00,26.26,26.32,26.25,26.27,78100.0,16.9131,16.9517,16.9066,16.9195,78100.0
2005-08-12 10:00:00,26.27,26.31,26.27,26.3,92200.0,16.9195,16.9453,16.9195,16.9389,92200.0
2005-08-12 10:10:00,26.3,26.32,26.28,26.29,131600.0,16.9389,16.9517,16.926,16.9324,131600.0
2005-08-12 10:20:00,26.29,26.39,26.26,26.38,46000.0,16.9324,16.9968,16.9131,16.9904,46000.0
2005-08-12 10:30:00,26.4,26.45,26.37,26.39,124300.0,17.0033,17.0355,16.9839,16.9968,124300.0
2005-08-12 10:40:00,26.38,26.4,26.34,26.34,113400.0,16.9904,17.0033,16.9646,16.9646,113400.0
2005-08-12 10:50:00,26.35,26.41,26.35,26.4,59600.0,16.9711,17.0097,16.9711,17.0033,59600.0
2005-08-12 11:00:00,26.41,26.44,26.32,26.37,137300.0,17.0097,17.029,16.9517,16.9839,137300.0
2005-08-12 11:10:00,26.37,26.41,26.35,26.4,94000.0,16.9839,17.0097,16.9711,17.0033,94000.0
2005-08-12 11:20:00,26.4,26.42,26.39,26.41,48700.0,17.0033,17.0161,16.9968,17.0097,48700.0
2005-08-12 11:30:00,26.41,26.43,26.4,26.43,69700.0,17.0097,17.0226,17.0033,17.0226,69700.0
2005-08-12 11:40:00,26.42,26.44,26.41,26.41,45000.0,17.0161,17.029,17.0097,17.0097,45000.0
2005-08-12 11:50:00,26.42,26.44,26.39,26.44,66200.0,17.0161,17.029,16.9968,17.029,66200.0
2005-08-12 12:00:00,26.44,26.52,26.43,26.48,153800.0,17.029,17.0805,17.0226,17.0548,153800.0
2005-08-12 12:10:00,26.48,26.53,26.4,26.44,65000.0,17.0548,17.087,17.0033,17.029,65000.0
2005-08-12 12:20:00,26.44,26.47,26.41,26.42,43100.0,17.029,17.0483,17.0097,17.0161,43100.0
2005-08-12 12:30:00,26.42,26.46,26.42,26.43,51200.0,17.0161,17.0419,17.0161,17.0226,51200.0
2005-08-12 12:40:00,26.45,26.45,26.41,26.42,45600.0,17.0355,17.0355,17.0097,17.0161,45600.0
2005-08-12 12:50:00,26.42,26.45,26.39,26.45,97900.0,17.0161,17.0355,16.9968,17.0355,97900.0
2005-08-12 13:00:00,26.45,26.46,26.42,26.46,92200.0,17.0355,17.0419,17.0161,17.0419,92200.0
2005-08-12 13:10:00,26.46,26.49,26.46,26.49,30100.0,17.0419,17.0612,17.0419,17.0612,30100.0
2005-08-12 13:20:00,26.49,26.5,26.45,26.47,39500.0,17.0612,17.0677,17.0355,17.0483,39500.0
2005-08-12 13:30:00,26.47,26.47,26.45,26.46,46600.0,17.0483,17.0483,17.0355,17.0419,46600.0
2005-08-12 13:40:00,26.45,26.46,26.43,26.44,99600.0,17.0355,17.0419,17.0226,17.029,99600.0
2005-08-12 13:50:00,26.43,26.45,26.41,26.44,106900.0,17.0226,17.0355,17.0097,17.029,106900.0
2005-08-12 14:00:00,26.43,26.54,26.42,26.52,80200.0,17.0226,17.0934,17.0161,17.0805,80200.0
2005-08-12 14:10:00,26.52,26.59,26.52,26.56,99200.0,17.0805,17.1256,17.0805,17.1063,99200.0
2005-08-12 14:20:00,26.56,26.66,26.56,26.65,81100.0,17.1063,17.1707,17.1063,17.1643,81100.0
2005-08-12 14:30:00,26.65,26.66,26.52,26.55,138000.0,17.1643,17.1707,17.0805,17.0999,138000.0
2005-08-12 14:40:00,26.55,26.57,26.5,26.57,174600.0,17.0999,17.1127,17.0677,17.1127,174600.0
2005-08-12 14:50:00,26.57,26.57,26.53,26.54,121100.0,17.1127,17.1127,17.087,17.0934,121100.0
2005-08-12 15:00:00,26.55,26.57,26.51,26.56,275500.0,17.0999,17.1127,17.0741,17.1063,275500.0
2005-08-12 15:10:00,26.56,26.56,26.41,26.45,96000.0,17.1063,17.1063,17.0097,17.0355,96000.0
2005-08-12 15:20:00,26.45,26.5,26.45,26.47,80200.0,17.0355,17.0677,17.0355,17.0483,80200.0
2005-08-12 15:30:00,26.48,26.52,26.45,26.5,94400.0,17.0548,17.0805,17.0355,17.0677,94400.0
2005-08-12 15:40:00,26.5,26.5,26.35,26.37,213900.0,17.0677,17.0677,16.9711,16.9839,213900.0
2005-08-12 15:50:00,26.37,26.45,26.35,26.45,136800.0,16.9839,17.0355,16.9711,17.0355,136800.0
2005-08-15 09:30:00,29.7,30.85,29.7,30.12,2214300.0,19.1287,19.8693,19.1287,19.3992,2214300.0
2005-08-15 09:40:00,30.12,30.19,29.7,29.88,1485100.0,19.3992,19.4443,19.1287,19.2446,1485100.0
2005-08-15 09:50:00,29.85,30.1,29.7,30.05,1510300.0,19.2253,19.3863,19.1287,19.3541,1510300.0
2005-08-15 10:00:00,30.05,30.05,29.55,29.66,900900.0,19.3541,19.3541,19.0321,19.1029,900900.0
2005-08-15 10:10:00,29.65,29.81,29.59,29.7,570800.0,19.0965,19.1995,19.0578,19.1287,570800.0
2005-08-15 10:20:00,29.7,29.7,29.4,29.46,680900.0,19.1287,19.1287,18.9354,18.9741,680900.0
2005-08-15 10:30:00,29.46,29.8,29.45,29.65,613000.0,18.9741,19.1931,18.9676,19.0965,613000.0
2005-08-15 10:40:00,29.67,29.79,29.5,29.55,613600.0,19.1093,19.1866,18.9999,19.0321,613600.0
2005-08-15 10:50:00,29.56,29.63,29.48,29.56,424000.0,19.0385,19.0836,18.987,19.0385,424000.0
2005-08-15 11:00:00,29.56,29.69,29.52,29.57,177900.0,19.0385,19.1222,19.0127,19.0449,177900.0
2005-08-15 11:10:00,29.57,29.57,29.38,29.4,303400.0,19.0449,19.0449,18.9226,18.9354,303400.0
2005-08-15 11:20:00,29.4,29.53,29.35,29.47,351900.0,18.9354,19.0192,18.9032,18.9805,351900.0
2005-08-15 11:30:00,29.47,29.49,29.44,29.47,102100.0,18.9805,18.9934,18.9612,18.9805,102100.0
2005-08-15 11:40:00,29.47,29.52,29.44,29.51,226200.0,18.9805,19.0127,18.9612,19.0063,226200.0
2005-08-15 11:50:00,29.51,29.74,29.5,29.72,189700.0,19.0063,19.1544,18.9999,19.1415,189700.0
2005-08-15 12:00:00,29.72,29.72,29.55,29.6,714200.0,19.1415,19.1415,19.0321,19.0643,714200.0
2005-08-15 12:10:00,29.61,29.75,29.6,29.7,203700.0,19.0707,19.1609,19.0643,19.1287,203700.0
2005-08-15 12:20:00,29.69,29.92,29.68,29.86,304900.0,19.1222,19.2704,19.1158,19.2317,304900.0
2005-08-15 12:30:00,29.88,29.98,29.85,29.96,430900.0,19.2446,19.309,19.2253,19.2961,430900.0
2005-08-15 12:40:00,29.95,29.99,29.9,29.96,362200.0,19.2897,19.3154,19.2575,19.2961,362200.0
2005-08-15 12:50:00,29.96,30.15,29.96,30.04,1075300.0,19.2961,19.4185,19.2961,19.3476,1075300.0
2005-08-15 13:00:00,30.03,30.18,30.03,30.11,447600.0,19.3412,19.4378,19.3412,19.3927,447600.0
2005-08-15 13:10:00,30.15,30.2,30.09,30.14,639900.0,19.4185,19.4507,19.3798,19.4121,639900.0
2005-08-15 13:20:00,30.14,30.18,30.09,30.12,314400.0,19.4121,19.4378,19.3798,19.3992,314400.0
2005-08-15 13:30:00,30.12,30.18,30.06,30.18,406100.0,19.3992,19.4378,19.3605,19.4378,406100.0
2005-08-15 13:40:00,30.18,30.27,30.15,30.18,650900.0,19.4378,19.4958,19.4185,19.4378,650900.0
2005-08-15 13:50:00,30.2,30.23,30.13,30.15,434000.0,19.4507,19.47,19.4056,19.4185,434000.0
2005-08-15 14:00:00,30.15,30.25,30.15,30.22,372800.0,19.4185,19.4829,19.4185,19.4636,372800.0
2005-08-15 14:10:00,30.22,30.3,30.22,30.25,408900.0,19.4636,19.5151,19.4636,19.4829,408900.0
2005-08-15 14:20:00,30.24,30.38,30.24,30.38,867600.0,19.4765,19.5666,19.4765,19.5666,867600.0
2005-08-15 14:30:00,30.36,30.38,30.25,30.3,370700.0,19.5537,19.5666,19.4829,19.5151,370700.0
2005-08-15 14:40:00,30.3,30.32,30.26,30.27,346900.0,19.5151,19.528,19.4893,19.4958,346900.0
2005-08-15 14:50:00,30.29,30.3,30.22,30.27,329700.0,19.5087,19.5151,19.4636,19.4958,329700.0
2005-08-15 15:00:00,30.27,30.33,30.24,30.27,304800.0,19.4958,19.5344,19.4765,19.4958,304800.0
2005-08-15 15:10:00,30.28,30.3,30.23,30.23,230900.0,19.5022,19.5151,19.47,19.47,230900.0
2005-08-15 15:20:00,30.23,30.3,30.23,30.23,287700.0,19.47,19.5151,19.47,19.47,287700.0
2005-08-15 15:30:00,30.24,30.28,30.2,30.2,425500.0,19.4765,19.5022,19.4507,19.4507,425500.0
2005-08-15 15:40:00,30.19,30.2,30.11,30.17,689700.0,19.4443,19.4507,19.3927,19.4314,689700.0
2005-08-15 15:50:00,30.18,30.3,30.15,30.3,781900.0,19.4378,19.5151,19.4185,19.5151,781900.0
2005-08-16 09:30:00,29.55,30.1,29.53,29.97,851700.0,19.0321,19.3863,19.0192,19.3026,851700.0
2005-08-16 09:40:00,29.97,30.14,29.96,30.12,723800.0,19.3026,19.4121,19.2961,19.3992,723800.0
2005-08-16 09:50:00,30.12,30.3,30.06,30.29,247900.0,19.3992,19.5151,19.3605,19.5087,247900.0
2005-08-16 10:00:00,30.28,30.3,30.13,30.15,247700.0,19.5022,19.5151,19.4056,19.4185,247700.0
2005-08-16 10:10:00,30.14,30.21,30.12,30.2,281900.0,19.4121,19.4571,19.3992,19.4507,281900.0
2005-08-16 10:20:00,30.19,30.21,30.04,30.1,134900.0,19.4443,19.4571,19.3476,19.3863,134900.0
2005-08-16 10:30:00,30.08,30.11,29.97,29.99,171200.0,19.3734,19.3927,19.3026,19.3154,171200.0
2005-08-16 10:40:00,29.99,30.0,29.88,29.88,146000.0,19.3154,19.3219,19.2446,19.2446,146000.0
2005-08-16 10:50:00,29.89,30.11,29.88,30.1,363600.0,19.251,19.3927,19.2446,19.3863,363600.0
2005-08-16 11:00:00,30.1,30.12,30.08,30.1,155800.0,19.3863,19.3992,19.3734,19.3863,155800.0
2005-08-16 11:10:00,30.09,30.1,30.06,30.09,179700.0,19.3798,19.3863,19.3605,19.3798,179700.0
2005-08-16 11:20:00,30.1,30.1,30.04,30.04,140100.0,19.3863,19.3863,19.3476,19.3476,140100.0
2005-08-16 11:30:00,30.04,30.05,30.02,30.04,110800.0,19.3476,19.3541,19.3348,19.3476,110800.0
2005-08-16 11:40:00,30.04,30.05,29.98,30.0,163900.0,19.3476,19.3541,19.309,19.3219,163900.0
2005-08-16 11:50:00,29.99,29.99,29.89,29.93,71600.0,19.3154,19.3154,19.251,19.2768,71600.0
2005-08-16 12:00:00,29.92,29.98,29.89,29.98,120900.0,19.2704,19.309,19.251,19.309,120900.0
2005-08-16 12:10:00,29.98,30.02,29.96,30.01,120600.0,19.309,19.3348,19.2961,19.3283,120600.0
2005-08-16 12:20:00,30.0,30.08,30.0,30.07,189900.0,19.3219,19.3734,19.3219,19.367,189900.0
2005-08-16 12:30:00,30.08,30.12,30.07,30.1,89000.0,19.3734,19.3992,19.367,19.3863,89000.0
2005-08-16 12:40:00,30.1,30.15,30.1,30.15,95200.0,19.3863,19.4185,19.3863,19.4185,95200.0
2005-08-16 12:50:00,30.14,30.17,30.11,30.16,56600.0,19.4121,19.4314,19.3927,19.4249,56600.0
2005-08-16 13:00:00,30.17,30.2,30.15,30.16,129800.0,19.4314,19.4507,19.4185,19.4249,129800.0
2005-08-16 13:10:00,30.15,30.19,30.15,30.17,39900.0,19.4185,19.4443,19.4185,19.4314,39900.0
2005-08-16 13:20:00,30.17,30.2,30.15,30.19,76500.0,19.4314,19.4507,19.4185,19.4443,76500.0
2005-08-16 13:30:00,30.2,30.21,30.17,30.2,157000.0,19.4507,19.4571,19.4314,19.4507,157000.0
2005-08-16 13:40:00,30.19,30.2,30.17,30.17,35200.0,19.4443,19.4507,19.4314,19.4314,35200.0
2005-08-16 13:50:00,30.17,30.2,30.15,30.15,97800.0,19.4314,19.4507,19.4185,19.4185,97800.0
2005-08-16 14:00:00,30.15,30.18,30.15,30.15,98400.0,19.4185,19.4378,19.4185,19.4185,98400.0
2005-08-16 14:10:00,30.15,30.17,30.15,30.15,53300.0,19.4185,19.4314,19.4185,19.4185,53300.0
2005-08-16 14:20:00,30.15,30.21,30.15,30.16,128600.0,19.4185,19.4571,19.4185,19.4249,128600.0
2005-08-16 14:30:00,30.16,30.18,30.16,30.16,50100.0,19.4249,19.4378,19.4249,19.4249,50100.0
2005-08-16 14:40:00,30.16,30.17,30.15,30.15,92400.0,19.4249,19.4314,19.4185,19.4185,92400.0
2005-08-16 14:50:00,30.15,30.19,30.15,30.18,45500.0,19.4185,19.4443,19.4185,19.4378,45500.0
2005-08-16 15:00:00,30.19,30.32,30.19,30.31,144300.0,19.4443,19.528,19.4443,19.5215,144300.0
2005-08-16 15:10:00,30.31,30.33,30.16,30.32,114200.0,19.5215,19.5344,19.4249,19.528,114200.0
2005-08-16 15:20:00,30.31,30.33,30.21,30.26,177100.0,19.5215,19.5344,19.4571,19.4893,177100.0
2005-08-16 15:30:00,30.26,30.28,30.25,30.25,110000.0,19.4893,19.5022,19.4829,19.4829,110000.0
2005-08-16 15:40:00,30.25,30.3,30.25,30.27,255000.0,19.4829,19.5151,19.4829,19.4958,255000.0
2005-08-16 15:50:00,30.25,30.4,30.24,30.39,229900.0,19.4829,19.5795,19.4765,19.5731,229900.0
2005-08-17 09:30:00,30.5,30.86,30.48,30.83,346500.0,19.6439,19.8758,19.631,19.8565,346500.0
2005-08-17 09:40:00,30.84,30.85,30.69,30.78,197300.0,19.8629,19.8693,19.7663,19.8243,197300.0
2005-08-17 09:50:00,30.75,30.9,30.75,30.84,237300.0,19.8049,19.9015,19.8049,19.8629,237300.0
2005-08-17 10:00:00,30.83,30.85,30.64,30.77,180600.0,19.8565,19.8693,19.7341,19.8178,180600.0
2005-08-17 10:10:00,30.8,30.84,30.74,30.78,213200.0,19.8371,19.8629,19.7985,19.8243,213200.0
2005-08-17 10:20:00,30.78,30.8,30.68,30.74,140400.0,19.8243,19.8371,19.7598,19.7985,140400.0
2005-08-17 10:30:00,30.73,30.74,30.68,30.71,108200.0,19.792,19.7985,19.7598,19.7792,108200.0
2005-08-17 10:40:00,30.71,30.75,30.66,30.74,105500.0,19.7792,19.8049,19.747,19.7985,105500.0
2005-08-17 10:50:00,30.74,30.77,30.7,30.75,49800.0,19.7985,19.8178,19.7727,19.8049,49800.0
2005-08-17 11:00:00,30.75,30.8,30.74,30.74,66200.0,19.8049,19.8371,19.7985,19.7985,66200.0
2005-08-17 11:10:00,30.74,30.75,30.72,30.72,53100.0,19.7985,19.8049,19.7856,19.7856,53100.0
2005-08-17 11:20:00,30.73,30.74,30.71,30.72,47100.0,19.792,19.7985,19.7792,19.7856,47100.0
2005-08-17 11:30:00,30.71,30.74,30.7,30.72,71900.0,19.7792,19.7985,19.7727,19.7856,71900.0
2005-08-17 11:40:00,30.72,30.74,30.69,30.72,92300.0,19.7856,19.7985,19.7663,19.7856,92300.0
2005-08-17 11:50:00,30.72,30.76,30.72,30.75,127400.0,19.7856,19.8114,19.7856,19.8049,127400.0
2005-08-17 12:00:00,30.75,30.77,30.75,30.76,41400.0,19.8049,19.8178,19.8049,19.8114,41400.0
2005-08-17 12:10:00,30.76,30.78,30.75,30.76,59700.0,19.8114,19.8243,19.8049,19.8114,59700.0
2005-08-17 12:20:00,30.76,30.81,30.74,30.81,94400.0,19.8114,19.8436,19.7985,19.8436,94400.0
2005-08-17 12:30:00,30.81,30.89,30.8,30.86,94400.0,19.8436,19.8951,19.8371,19.8758,94400.0
2005-08-17 12:40:00,30.86,30.86,30.79,30.82,82600.0,19.8758,19.8758,19.8307,19.85,82600.0
2005-08-17 12:50:00,30.82,30.84,30.78,30.84,74500.0,19.85,19.8629,19.8243,19.8629,74500.0
2005-08-17 13:00:00,30.85,30.94,30.85,30.94,153200.0,19.8693,19.9273,19.8693,19.9273,153200.0
2005-08-17 13:10:00,30.94,30.95,30.87,30.91,57400.0,19.9273,19.9337,19.8822,19.908,57400.0
2005-08-17 13:20:00,30.9,31.03,30.9,30.99,297500.0,19.9015,19.9853,19.9015,19.9595,297500.0
2005-08-17 13:30:00,30.98,30.99,30.89,30.9,55900.0,19.9531,19.9595,19.8951,19.9015,55900.0
2005-08-17 13:40:00,30.89,30.89,30.85,30.87,117400.0,19.8951,19.8951,19.8693,19.8822,117400.0
2005-08-17 13:50:00,30.87,30.89,30.85,30.86,39500.0,19.8822,19.8951,19.8693,19.8758,39500.0
2005-08-17 14:00:00,30.86,30.89,30.85,30.87,74700.0,19.8758,19.8951,19.8693,19.8822,74700.0
2005-08-17 14:10:00,30.89,30.92,30.87,30.92,44900.0,19.8951,19.9144,19.8822,19.9144,44900.0
2005-08-17 14:20:00,30.92,30.98,30.91,30.98,92100.0,19.9144,19.9531,19.908,19.9531,92100.0
2005-08-17 14:30:00,30.97,31.03,30.96,30.99,129100.0,19.9466,19.9853,19.9402,19.9595,129100.0
2005-08-17 14:40:00,31.0,31.03,30.97,31.03,121900.0,19.9659,19.9853,19.9466,19.9853,121900.0
2005-08-17 14:50:00,31.03,31.15,31.03,31.07,136300.0,19.9853,20.0626,19.9853,20.011,136300.0
2005-08-17 15:00:00,31.11,31.15,31.06,31.13,135200.0,20.0368,20.0626,20.0046,20.0497,135200.0
2005-08-17 15:10:00,31.1,31.11,31.05,31.05,255200.0,20.0304,20.0368,19.9981,19.9981,255200.0
2005-08-17 15:20:00,31.05,31.06,30.94,30.95,88200.0,19.9981,20.0046,19.9273,19.9337,88200.0
2005-08-17 15:30:00,30.95,31.01,30.95,30.99,334200.0,19.9337,19.9724,19.9337,19.9595,334200.0
2005-08-17 15:40:00,31.0,31.01,30.93,31.0,102400.0,19.9659,19.9724,19.9209,19.9659,102400.0
2005-08-17 15:50:00,31.0,31.13,31.0,31.11,220900.0,19.9659,20.0497,19.9659,20.0368,220900.0
2005-08-18 09:30:00,30.75,30.86,30.75,30.85,236700.0,19.8049,19.8758,19.8049,19.8693,236700.0
2005-08-18 09:40:00,30.85,30.93,30.82,30.86,132900.0,19.8693,19.9209,19.85,19.8758,132900.0
2005-08-18 09:50:00,30.85,30.91,30.85,30.89,260300.0,19.8693,19.908,19.8693,19.8951,260300.0
2005-08-18 10:00:00,30.89,30.94,30.85,30.93,69500.0,19.8951,19.9273,19.8693,19.9209,69500.0
2005-08-18 10:10:00,30.91,31.0,30.9,30.99,107100.0,19.908,19.9659,19.9015,19.9595,107100.0
2005-08-18 10:20:00,31.0,31.05,30.95,30.96,61900.0,19.9659,19.9981,19.9337,19.9402,61900.0
2005-08-18 10:30:00,30.96,30.98,30.95,30.98,137500.0,19.9402,19.9531,19.9337,19.9531,137500.0
2005-08-18 10:40:00,30.97,30.97,30.92,30.92,70500.0,19.9466,19.9466,19.9144,19.9144,70500.0
2005-08-18 10:50:00,30.92,30.93,30.87,30.88,119800.0,19.9144,19.9209,19.8822,19.8887,119800.0
2005-08-18 11:00:00,30.87,30.88,30.8,30.83,160600.0,19.8822,19.8887,19.8371,19.8565,160600.0
2005-08-18 11:10:00,30.83,30.88,30.82,30.85,30000.0,19.8565,19.8887,19.85,19.8693,30000.0
2005-08-18 11:20:00,30.85,30.88,30.83,30.86,99100.0,19.8693,19.8887,19.8565,19.8758,99100.0
2005-08-18 11:30:00,30.86,30.88,30.82,30.88,54600.0,19.8758,19.8887,19.85,19.8887,54600.0
2005-08-18 11:40:00,30.88,30.94,30.88,30.91,103200.0,19.8887,19.9273,19.8887,19.908,103200.0
2005-08-18 11:50:00,30.92,30.92,30.89,30.9,16800.0,19.9144,19.9144,19.8951,19.9015,16800.0
2005-08-18 12:00:00,30.89,30.95,30.89,30.92,50300.0,19.8951,19.9337,19.8951,19.9144,50300.0
2005-08-18 12:10:00,30.91,30.93,30.88,30.9,150100.0,19.908,19.9209,19.8887,19.9015,150100.0
2005-08-18 12:20:00,30.9,30.92,30.88,30.89,33800.0,19.9015,19.9144,19.8887,19.8951,33800.0
2005-08-18 12:30:00,30.88,30.9,30.88,30.9,16700.0,19.8887,19.9015,19.8887,19.9015,16700.0
2005-08-18 12:40:00,30.9,30.94,30.9,30.93,63800.0,19.9015,19.9273,19.9015,19.9209,63800.0
2005-08-18 12:50:00,30.92,30.95,30.92,30.94,49700.0,19.9144,19.9337,19.9144,19.9273,49700.0
2005-08-18 13:00:00,30.94,30.99,30.93,30.96,112200.0,19.9273,19.9595,19.9209,19.9402,112200.0
2005-08-18 13:10:00,30.96,30.98,30.95,30.98,32100.0,19.9402,19.9531,19.9337,19.9531,32100.0
2005-08-18 13:20:00,30.98,31.0,30.93,30.97,196400.0,19.9531,19.9659,19.9209,19.9466,196400.0
2005-08-18 13:30:00,31.0,31.05,30.97,31.0,108100.0,19.9659,19.9981,19.9466,19.9659,108100.0
2005-08-18 13:40:00,30.98,30.99,30.94,30.98,53800.0,19.9531,19.9595,19.9273,19.9531,53800.0
2005-08-18 13:50:00,30.98,31.04,30.96,31.01,42700.0,19.9531,19.9917,19.9402,19.9724,42700.0
2005-08-18 14:00:00,31.01,31.01,30.89,30.89,205900.0,19.9724,19.9724,19.8951,19.8951,205900.0
2005-08-18 14:10:00,30.88,30.89,30.85,30.86,50700.0,19.8887,19.8951,19.8693,19.8758,50700.0
2005-08-18 14:20:00,30.85,30.87,30.8,30.81,57500.0,19.8693,19.8822,19.8371,19.8436,57500.0
2005-08-18 14:30:00,30.8,30.85,30.79,30.85,201900.0,19.8371,19.8693,19.8307,19.8693,201900.0
2005-08-18 14:40:00,30.85,30.85,30.75,30.75,136200.0,19.8693,19.8693,19.8049,19.8049,136200.0
2005-08-18 14:50:00,30.75,30.75,30.7,30.71,105300.0,19.8049,19.8049,19.7727,19.7792,105300.0
2005-08-18 15:00:00,30.71,30.75,30.7,30.75,130600.0,19.7792,19.8049,19.7727,19.8049,130600.0
2005-08-18 15:10:00,30.75,30.76,30.72,30.74,232800.0,19.8049,19.8114,19.7856,19.7985,232800.0
2005-08-18 15:20:00,30.74,30.77,30.72,30.76,169500.0,19.7985,19.8178,19.7856,19.8114,169500.0
2005-08-18 15:30:00,30.76,30.83,30.76,30.8,94900.0,19.8114,19.8565,19.8114,19.8371,94900.0
2005-08-18 15:40:00,30.8,30.9,30.8,30.85,314300.0,19.8371,19.9015,19.8371,19.8693,314300.0
2005-08-18 15:50:00,30.85,30.94,30.85,30.92,635300.0,19.8693,19.9273,19.8693,19.9144,635300.0
2005-08-19 09:30:00,30.9,30.9,30.85,30.87,237100.0,19.9015,19.9015,19.8693,19.8822,237100.0
2005-08-19 09:40:00,30.88,30.9,30.86,30.9,147800.0,19.8887,19.9015,19.8758,19.9015,147800.0
2005-08-19 09:50:00,30.91,30.92,30.85,30.86,146500.0,19.908,19.9144,19.8693,19.8758,146500.0
2005-08-19 10:00:00,30.87,30.91,30.86,30.91,55000.0,19.8822,19.908,19.8758,19.908,55000.0
2005-08-19 10:10:00,30.91,30.92,30.9,30.91,47900.0,19.908,19.9144,19.9015,19.908,47900.0
2005-08-19 10:20:00,30.92,30.94,30.9,30.91,64200.0,19.9144,19.9273,19.9015,19.908,64200.0
2005-08-19 10:30:00,30.91,30.96,30.91,30.95,62300.0,19.908,19.9402,19.908,19.9337,62300.0
2005-08-19 10:40:00,30.95,30.96,30.95,30.95,42400.0,19.9337,19.9402,19.9337,19.9337,42400.0
2005-08-19 10:50:00,30.95,30.95,30.9,30.91,97300.0,19.9337,19.9337,19.9015,19.908,97300.0
2005-08-19 11:00:00,30.91,30.92,30.85,30.88,103800.0,19.908,19.9144,19.8693,19.8887,103800.0
2005-08-19 11:10:00,30.88,30.89,30.84,30.87,61100.0,19.8887,19.8951,19.8629,19.8822,61100.0
2005-08-19 11:20:00,30.87,30.87,30.85,30.85,42500.0,19.8822,19.8822,19.8693,19.8693,42500.0
2005-08-19 11:30:00,30.85,30.87,30.85,30.87,39400.0,19.8693,19.8822,19.8693,19.8822,39400.0
2005-08-19 11:40:00,30.86,30.87,30.84,30.85,61600.0,19.8758,19.8822,19.8629,19.8693,61600.0
2005-08-19 11:50:00,30.84,30.84,30.78,30.81,51500.0,19.8629,19.8629,19.8243,19.8436,51500.0
2005-08-19 12:00:00,30.8,30.82,30.77,30.77,127900.0,19.8371,19.85,19.8178,19.8178,127900.0
2005-08-19 12:10:00,30.78,30.78,30.71,30.71,30200.0,19.8243,19.8243,19.7792,19.7792,30200.0
2005-08-19 12:20:00,30.71,30.72,30.7,30.71,154600.0,19.7792,19.7856,19.7727,19.7792,154600.0
2005-08-19 12:30:00,30.71,30.76,30.71,30.75,24500.0,19.7792,19.8114,19.7792,19.8049,24500.0
2005-08-19 12:40:00,30.75,30.77,30.75,30.76,15500.0,19.8049,19.8178,19.8049,19.8114,15500.0
2005-08-19 12:50:00,30.76,30.78,30.74,30.78,148500.0,19.8114,19.8243,19.7985,19.8243,148500.0
2005-08-19 13:00:00,30.77,30.78,30.76,30.76,34700.0,19.8178,19.8243,19.8114,19.8114,34700.0
2005-08-19 13:10:00,30.76,30.78,30.72,30.74,58400.0,19.8114,19.8243,19.7856,19.7985,58400.0
2005-08-19 13:20:00,30.74,30.79,30.74,30.76,46200.0,19.7985,19.8307,19.7985,19.8114,46200.0
2005-08-19 13:30:00,30.76,30.77,30.74,30.74,185000.0,19.8114,19.8178,19.7985,19.7985,185000.0
2005-08-19 13:40:00,30.74,30.74,30.7,30.71,76200.0,19.7985,19.7985,19.7727,19.7792,76200.0
2005-08-19 13:50:00,30.71,30.72,30.69,30.69,19300.0,19.7792,19.7856,19.7663,19.7663,19300.0
2005-08-19 14:00:00,30.69,30.71,30.68,30.69,44700.0,19.7663,19.7792,19.7598,19.7663,44700.0
2005-08-19 14:10:00,30.69,30.7,30.68,30.68,29700.0,19.7663,19.7727,19.7598,19.7598,29700.0
2005-08-19 14:20:00,30.68,30.7,30.68,30.7,70300.0,19.7598,19.7727,19.7598,19.7727,70300.0
2005-08-19 14:30:00,30.7,30.71,30.69,30.7,31000.0,19.7727,19.7792,19.7663,19.7727,31000.0
2005-08-19 14:40:00,30.7,30.7,30.61,30.61,36000.0,19.7727,19.7727,19.7148,19.7148,36000.0
2005-08-19 14:50:00,30.61,30.68,30.61,30.67,32300.0,19.7148,19.7598,19.7148,19.7534,32300.0
2005-08-19 15:00:00,30.68,30.72,30.68,30.72,22800.0,19.7598,19.7856,19.7598,19.7856,22800.0
2005-08-19 15:10:00,30.72,30.72,30.7,30.71,26500.0,19.7856,19.7856,19.7727,19.7792,26500.0
2005-08-19 15:20:00,30.71,30.73,30.7,30.73,35800.0,19.7792,19.792,19.7727,19.792,35800.0
2005-08-19 15:30:00,30.73,30.8,30.73,30.78,95600.0,19.792,19.8371,19.792,19.8243,95600.0
2005-08-19 15:40:00,30.78,30.78,30.62,30.63,123700.0,19.8243,19.8243,19.7212,19.7276,123700.0
2005-08-19 15:50:00,30.63,30.91,30.62,30.67,76500.0,19.7276,19.908,19.7212,19.7534,76500.0
2005-08-22 09:30:00,30.41,30.58,30.41,30.55,158700.0,19.5859,19.6954,19.5859,19.6761,158700.0
2005-08-22 09:40:00,30.53,30.63,30.53,30.6,206700.0,19.6632,19.7276,19.6632,19.7083,206700.0
2005-08-22 09:50:00,30.6,30.64,30.56,30.58,577900.0,19.7083,19.7341,19.6826,19.6954,577900.0
2005-08-22 10:00:00,30.58,30.68,30.56,30.68,106400.0,19.6954,19.7598,19.6826,19.7598,106400.0
2005-08-22 10:10:00,30.68,30.7,30.63,30.69,84400.0,19.7598,19.7727,19.7276,19.7663,84400.0
2005-08-22 10:20:00,30.69,30.69,30.64,30.67,93800.0,19.7663,19.7663,19.7341,19.7534,93800.0
2005-08-22 10:30:00,30.66,30.7,30.64,30.7,96600.0,19.747,19.7727,19.7341,19.7727,96600.0
2005-08-22 10:40:00,30.7,30.7,30.59,30.59,30700.0,19.7727,19.7727,19.7019,19.7019,30700.0
2005-08-22 10:50:00,30.59,30.62,30.55,30.56,59800.0,19.7019,19.7212,19.6761,19.6826,59800.0
2005-08-22 11:00:00,30.56,30.57,30.54,30.56,107000.0,19.6826,19.689,19.6697,19.6826,107000.0
2005-08-22 11:10:00,30.56,30.61,30.55,30.61,56000.0,19.6826,19.7148,19.6761,19.7148,56000.0
2005-08-22 11:20:00,30.62,30.66,30.61,30.65,68600.0,19.7212,19.747,19.7148,19.7405,68600.0
2005-08-22 11:30:00,30.64,30.67,30.61,30.67,35700.0,19.7341,19.7534,19.7148,19.7534,35700.0
2005-08-22 11:40:00,30.66,30.71,30.66,30.71,25800.0,19.747,19.7792,19.747,19.7792,25800.0
2005-08-22 11:50:00,30.71,30.74,30.62,30.67,55200.0,19.7792,19.7985,19.7212,19.7534,55200.0
2005-08-22 12:00:00,30.68,30.68,30.63,30.64,21100.0,19.7598,19.7598,19.7276,19.7341,21100.0
2005-08-22 12:10:00,30.65,30.67,30.61,30.62,19100.0,19.7405,19.7534,19.7148,19.7212,19100.0
2005-08-22 12:20:00,30.62,30.67,30.62,30.64,23600.0,19.7212,19.7534,19.7212,19.7341,23600.0
2005-08-22 12:30:00,30.64,30.64,30.6,30.63,64600.0,19.7341,19.7341,19.7083,19.7276,64600.0
2005-08-22 12:40:00,30.63,30.64,30.61,30.63,40200.0,19.7276,19.7341,19.7148,19.7276,40200.0
2005-08-22 12:50:00,30.62,30.64,30.59,30.59,78100.0,19.7212,19.7341,19.7019,19.7019,78100.0
2005-08-22 13:00:00,30.58,30.61,30.56,30.6,50600.0,19.6954,19.7148,19.6826,19.7083,50600.0
2005-08-22 13:10:00,30.6,30.69,30.57,30.59,83600.0,19.7083,19.7663,19.689,19.7019,83600.0
2005-08-22 13:20:00,30.61,30.7,30.61,30.69,23000.0,19.7148,19.7727,19.7148,19.7663,23000.0
2005-08-22 13:30:00,30.69,30.73,30.66,30.72,616900.0,19.7663,19.792,19.747,19.7856,616900.0
2005-08-22 13:40:00,30.72,30.73,30.69,30.7,58200.0,19.7856,19.792,19.7663,19.7727,58200.0
2005-08-22 13:50:00,30.7,30.73,30.66,30.71,41500.0,19.7727,19.792,19.747,19.7792,41500.0
2005-08-22 14:00:00,30.71,30.74,30.68,30.73,32600.0,19.7792,19.7985,19.7598,19.792,32600.0
2005-08-22 14:10:00,30.72,30.76,30.72,30.75,33600.0,19.7856,19.8114,19.7856,19.8049,33600.0
2005-08-22 14:20:00,30.76,30.8,30.72,30.74,63600.0,19.8114,19.8371,19.7856,19.7985,63600.0
2005-08-22 14:30:00,30.73,30.77,30.71,30.72,21800.0,19.792,19.8178,19.7792,19.7856,21800.0
2005-08-22 14:40:00,30.72,30.75,30.7,30.71,43100.0,19.7856,19.8049,19.7727,19.7792,43100.0
2005-08-22 14:50:00,30.71,30.75,30.7,30.74,31600.0,19.7792,19.8049,19.7727,19.7985,31600.0
2005-08-22 15:00:00,30.75,30.75,30.67,30.7,110100.0,19.8049,19.8049,19.7534,19.7727,110100.0
2005-08-22 15:10:00,30.7,30.72,30.66,30.71,99600.0,19.7727,19.7856,19.747,19.7792,99600.0
2005-08-22 15:20:00,30.71,30.72,30.65,30.69,127100.0,19.7792,19.7856,19.7405,19.7663,127100.0
2005-08-22 15:30:00,30.7,30.75,30.65,30.66,69000.0,19.7727,19.8049,19.7405,19.747,69000.0
2005-08-22 15:40:00,30.65,30.74,30.64,30.66,68200.0,19.7405,19.7985,19.7341,19.747,68200.0
2005-08-22 15:50:00,30.66,30.7,30.65,30.69,93500.0,19.747,19.7727,19.7405,19.7663,93500.0
2005-08-23 09:30:00,30.6,30.75,30.6,30.71,254000.0,19.7083,19.8049,19.7083,19.7792,254000.0
2005-08-23 09:40:00,30.72,30.76,30.7,30.73,421900.0,19.7856,19.8114,19.7727,19.792,421900.0
2005-08-23 09:50:00,30.73,30.73,30.63,30.66,752100.0,19.792,19.792,19.7276,19.747,752100.0
2005-08-23 10:00:00,30.66,30.67,30.64,30.64,199300.0,19.747,19.7534,19.7341,19.7341,199300.0
2005-08-23 10:10:00,30.65,30.66,30.62,30.65,39200.0,19.7405,19.747,19.7212,19.7405,39200.0
2005-08-23 10:20:00,30.65,30.66,30.62,30.64,281600.0,19.7405,19.747,19.7212,19.7341,281600.0
2005-08-23 10:30:00,30.63,30.65,30.57,30.57,105300.0,19.7276,19.7405,19.689,19.689,105300.0
2005-08-23 10:40:00,30.61,30.61,30.51,30.53,119700.0,19.7148,19.7148,19.6504,19.6632,119700.0
2005-08-23 10:50:00,30.54,30.54,30.51,30.53,38700.0,19.6697,19.6697,19.6504,19.6632,38700.0
2005-08-23 11:00:00,30.53,30.57,30.53,30.55,72300.0,19.6632,19.689,19.6632,19.6761,72300.0
2005-08-23 11:10:00,30.55,30.56,30.53,30.53,255900.0,19.6761,19.6826,19.6632,19.6632,255900.0
2005-08-23 11:20:00,30.53,30.57,30.52,30.56,236200.0,19.6632,19.689,19.6568,19.6826,236200.0
2005-08-23 11:30:00,30.56,30.57,30.52,30.53,50900.0,19.6826,19.689,19.6568,19.6632,50900.0
2005-08-23 11:40:00,30.53,30.54,30.47,30.47,115000.0,19.6632,19.6697,19.6246,19.6246,115000.0
2005-08-23 11:50:00,30.47,30.48,30.4,30.41,52400.0,19.6246,19.631,19.5795,19.5859,52400.0
2005-08-23 12:00:00,30.41,30.41,30.3,30.39,67600.0,19.5859,19.5859,19.5151,19.5731,67600.0
2005-08-23 12:10:00,30.4,30.44,30.37,30.44,82800.0,19.5795,19.6053,19.5602,19.6053,82800.0
2005-08-23 12:20:00,30.44,30.46,30.43,30.44,102900.0,19.6053,19.6182,19.5988,19.6053,102900.0
2005-08-23 12:30:00,30.44,30.5,30.44,30.49,33900.0,19.6053,19.6439,19.6053,19.6375,33900.0
2005-08-23 12:40:00,30.49,30.49,30.41,30.42,32000.0,19.6375,19.6375,19.5859,19.5924,32000.0
2005-08-23 12:50:00,30.44,30.44,30.39,30.41,41300.0,19.6053,19.6053,19.5731,19.5859,41300.0
2005-08-23 13:00:00,30.41,30.43,30.4,30.41,43300.0,19.5859,19.5988,19.5795,19.5859,43300.0
2005-08-23 13:10:00,30.41,30.47,30.35,30.38,95500.0,19.5859,19.6246,19.5473,19.5666,95500.0
2005-08-23 13:20:00,30.39,30.5,30.36,30.5,214300.0,19.5731,19.6439,19.5537,19.6439,214300.0
2005-08-23 13:30:00,30.48,30.53,30.48,30.51,114300.0,19.631,19.6632,19.631,19.6504,114300.0
2005-08-23 13:40:00,30.51,30.51,30.49,30.5,368800.0,19.6504,19.6504,19.6375,19.6439,368800.0
2005-08-23 13:50:00,30.5,30.55,30.49,30.51,94900.0,19.6439,19.6761,19.6375,19.6504,94900.0
2005-08-23 14:00:00,30.51,30.55,30.5,30.5,274900.0,19.6504,19.6761,19.6439,19.6439,274900.0
2005-08-23 14:10:00,30.51,30.55,30.51,30.53,61600.0,19.6504,19.6761,19.6504,19.6632,61600.0
2005-08-23 14:20:00,30.53,30.53,30.5,30.52,160600.0,19.6632,19.6632,19.6439,19.6568,160600.0
2005-08-23 14:30:00,30.52,30.55,30.51,30.53,127500.0,19.6568,19.6761,19.6504,19.6632,127500.0
2005-08-23 14:40:00,30.54,30.59,30.53,30.54,170200.0,19.6697,19.7019,19.6632,19.6697,170200.0
2005-08-23 14:50:00,30.54,30.55,30.51,30.52,119700.0,19.6697,19.6761,19.6504,19.6568,119700.0
2005-08-23 15:00:00,30.52,30.53,30.47,30.5,350500.0,19.6568,19.6632,19.6246,19.6439,350500.0
2005-08-23 15:10:00,30.5,30.51,30.4,30.4,288200.0,19.6439,19.6504,19.5795,19.5795,288200.0
2005-08-23 15:20:00,30.4,30.41,30.35,30.35,148000.0,19.5795,19.5859,19.5473,19.5473,148000.0
2005-08-23 15:30:00,30.34,30.57,30.32,30.37,394400.0,19.5409,19.689,19.528,19.5602,394400.0
2005-08-23 15:40:00,30.36,30.37,30.25,30.31,321300.0,19.5537,19.5602,19.4829,19.5215,321300.0
2005-08-23 15:50:00,30.31,30.31,30.25,30.25,267700.0,19.5215,19.5215,19.4829,19.4829,267700.0
2005-08-24 09:30:00,30.0,30.15,30.0,30.06,597700.0,19.3219,19.4185,19.3219,19.3605,597700.0
2005-08-24 09:40:00,30.06,30.21,30.06,30.21,129100.0,19.3605,19.4571,19.3605,19.4571,129100.0
2005-08-24 09:50:00,30.22,30.3,30.22,30.29,260300.0,19.4636,19.5151,19.4636,19.5087,260300.0
2005-08-24 10:00:00,30.3,30.45,30.3,30.44,124800.0,19.5151,19.6117,19.5151,19.6053,124800.0
2005-08-24 10:10:00,30.45,30.45,30.35,30.35,231000.0,19.6117,19.6117,19.5473,19.5473,231000.0
2005-08-24 10:20:00,30.35,30.35,30.24,30.24,115400.0,19.5473,19.5473,19.4765,19.4765,115400.0
2005-08-24 10:30:00,30.27,30.36,30.24,30.36,114300.0,19.4958,19.5537,19.4765,19.5537,114300.0
2005-08-24 10:40:00,30.35,30.5,30.3,30.5,135600.0,19.5473,19.6439,19.5151,19.6439,135600.0
2005-08-24 10:50:00,30.49,30.55,30.47,30.48,87300.0,19.6375,19.6761,19.6246,19.631,87300.0
2005-08-24 11:00:00,30.48,30.56,30.47,30.55,124000.0,19.631,19.6826,19.6246,19.6761,124000.0
2005-08-24 11:10:00,30.55,30.67,30.5,30.66,152400.0,19.6761,19.7534,19.6439,19.747,152400.0
2005-08-24 11:20:00,30.67,30.68,30.6,30.61,102000.0,19.7534,19.7598,19.7083,19.7148,102000.0
2005-08-24 11:30:00,30.61,30.66,30.6,30.63,80600.0,19.7148,19.747,19.7083,19.7276,80600.0
2005-08-24 11:40:00,30.64,30.74,30.62,30.73,101700.0,19.7341,19.7985,19.7212,19.792,101700.0
2005-08-24 11:50:00,30.73,30.76,30.67,30.68,82400.0,19.792,19.8114,19.7534,19.7598,82400.0
2005-08-24 12:00:00,30.67,30.68,30.53,30.59,88300.0,19.7534,19.7598,19.6632,19.7019,88300.0
2005-08-24 12:10:00,30.6,30.61,30.58,30.61,19200.0,19.7083,19.7148,19.6954,19.7148,19200.0
2005-08-24 12:20:00,30.61,30.67,30.61,30.65,42900.0,19.7148,19.7534,19.7148,19.7405,42900.0
2005-08-24 12:30:00,30.66,30.69,30.65,30.67,21400.0,19.747,19.7663,19.7405,19.7534,21400.0
2005-08-24 12:40:00,30.67,30.72,30.67,30.69,61100.0,19.7534,19.7856,19.7534,19.7663,61100.0
2005-08-24 12:50:00,30.69,30.71,30.66,30.68,51700.0,19.7663,19.7792,19.747,19.7598,51700.0
2005-08-24 13:00:00,30.68,30.69,30.66,30.66,36100.0,19.7598,19.7663,19.747,19.747,36100.0
2005-08-24 13:10:00,30.66,30.67,30.6,30.6,52700.0,19.747,19.7534,19.7083,19.7083,52700.0
2005-08-24 13:20:00,30.61,30.62,30.59,30.62,42600.0,19.7148,19.7212,19.7019,19.7212,42600.0
2005-08-24 13:30:00,30.62,30.62,30.6,30.6,11500.0,19.7212,19.7212,19.7083,19.7083,11500.0
2005-08-24 13:40:00,30.6,30.61,30.58,30.58,27200.0,19.7083,19.7148,19.6954,19.6954,27200.0
2005-08-24 13:50:00,30.58,30.59,30.55,30.55,54400.0,19.6954,19.7019,19.6761,19.6761,54400.0
2005-08-24 14:00:00,30.55,30.56,30.5,30.55,73400.0,19.6761,19.6826,19.6439,19.6761,73400.0
2005-08-24 14:10:00,30.56,30.56,30.47,30.5,52600.0,19.6826,19.6826,19.6246,19.6439,52600.0
2005-08-24 14:20:00,30.5,30.5,30.37,30.42,72500.0,19.6439,19.6439,19.5602,19.5924,72500.0
2005-08-24 14:30:00,30.41,30.44,30.39,30.41,129400.0,19.5859,19.6053,19.5731,19.5859,129400.0
2005-08-24 14:40:00,30.41,30.41,30.35,30.38,98200.0,19.5859,19.5859,19.5473,19.5666,98200.0
2005-08-24 14:50:00,30.38,30.38,30.33,30.34,77800.0,19.5666,19.5666,19.5344,19.5409,77800.0
2005-08-24 15:00:00,30.34,30.34,30.3,30.3,99000.0,19.5409,19.5409,19.5151,19.5151,99000.0
2005-08-24 15:10:00,30.3,30.3,30.14,30.15,178500.0,19.5151,19.5151,19.4121,19.4185,178500.0
2005-08-24 15:20:00,30.16,30.3,30.15,30.22,271200.0,19.4249,19.5151,19.4185,19.4636,271200.0
2005-08-24 15:30:00,30.22,30.25,30.2,30.24,87400.0,19.4636,19.4829,19.4507,19.4765,87400.0
2005-08-24 15:40:00,30.23,30.23,30.12,30.12,180300.0,19.47,19.47,19.3992,19.3992,180300.0
2005-08-24 15:50:00,30.12,30.18,30.1,30.17,140200.0,19.3992,19.4378,19.3863,19.4314,140200.0
2005-08-25 09:30:00,30.05,30.15,30.05,30.11,302800.0,19.3541,19.4185,19.3541,19.3927,302800.0
2005-08-25 09:40:00,30.1,30.11,30.03,30.07,118400.0,19.3863,19.3927,19.3412,19.367,118400.0
2005-08-25 09:50:00,30.07,30.07,30.0,30.01,69100.0,19.367,19.367,19.3219,19.3283,69100.0
2005-08-25 10:00:00,30.0,30.07,29.95,30.07,253200.0,19.3219,19.367,19.2897,19.367,253200.0
2005-08-25 10:10:00,30.05,30.1,30.05,30.09,79800.0,19.3541,19.3863,19.3541,19.3798,79800.0
2005-08-25 10:20:00,30.1,30.1,30.07,30.07,66400.0,19.3863,19.3863,19.367,19.367,66400.0
2005-08-25 10:30:00,30.07,30.15,30.07,30.14,23200.0,19.367,19.4185,19.367,19.4121,23200.0
2005-08-25 10:40:00,30.15,30.19,30.13,30.19,64000.0,19.4185,19.4443,19.4056,19.4443,64000.0
2005-08-25 10:50:00,30.19,30.3,30.19,30.28,72500.0,19.4443,19.5151,19.4443,19.5022,72500.0
2005-08-25 11:00:00,30.27,30.41,30.27,30.41,58800.0,19.4958,19.5859,19.4958,19.5859,58800.0
2005-08-25 11:10:00,30.41,30.41,30.3,30.3,61400.0,19.5859,19.5859,19.5151,19.5151,61400.0
2005-08-25 11:20:00,30.29,30.33,30.28,30.33,19300.0,19.5087,19.5344,19.5022,19.5344,19300.0
2005-08-25 11:30:00,30.33,30.34,30.32,30.32,23400.0,19.5344,19.5409,19.528,19.528,23400.0
2005-08-25 11:40:00,30.32,30.42,30.32,30.42,77100.0,19.528,19.5924,19.528,19.5924,77100.0
2005-08-25 11:50:00,30.43,30.48,30.41,30.44,60500.0,19.5988,19.631,19.5859,19.6053,60500.0
2005-08-25 12:00:00,30.44,30.47,30.43,30.45,103800.0,19.6053,19.6246,19.5988,19.6117,103800.0
2005-08-25 12:10:00,30.46,30.49,30.44,30.47,98000.0,19.6182,19.6375,19.6053,19.6246,98000.0
2005-08-25 12:20:00,30.48,30.55,30.47,30.47,170900.0,19.631,19.6761,19.6246,19.6246,170900.0
2005-08-25 12:30:00,30.47,30.47,30.39,30.44,115500.0,19.6246,19.6246,19.5731,19.6053,115500.0
2005-08-25 12:40:00,30.45,30.55,30.44,30.54,20500.0,19.6117,19.6761,19.6053,19.6697,20500.0
2005-08-25 12:50:00,30.55,30.65,30.55,30.64,60700.0,19.6761,19.7405,19.6761,19.7341,60700.0
2005-08-25 13:00:00,30.64,30.64,30.6,30.61,35700.0,19.7341,19.7341,19.7083,19.7148,35700.0
2005-08-25 13:10:00,30.61,30.63,30.59,30.59,57000.0,19.7148,19.7276,19.7019,19.7019,57000.0
2005-08-25 13:20:00,30.59,30.75,30.58,30.75,118700.0,19.7019,19.8049,19.6954,19.8049,118700.0
2005-08-25 13:30:00,30.75,30.87,30.74,30.78,229600.0,19.8049,19.8822,19.7985,19.8243,229600.0
2005-08-25 13:40:00,30.78,30.8,30.75,30.76,47100.0,19.8243,19.8371,19.8049,19.8114,47100.0
2005-08-25 13:50:00,30.76,30.77,30.75,30.75,52400.0,19.8114,19.8178,19.8049,19.8049,52400.0
2005-08-25 14:00:00,30.75,30.78,30.71,30.71,545300.0,19.8049,19.8243,19.7792,19.7792,545300.0
2005-08-25 14:10:00,30.71,31.0,30.71,30.99,179800.0,19.7792,19.9659,19.7792,19.9595,179800.0
2005-08-25 14:20:00,31.0,31.08,30.96,30.99,662800.0,19.9659,20.0175,19.9402,19.9595,662800.0
2005-08-25 14:30:00,31.0,31.0,30.89,30.9,143600.0,19.9659,19.9659,19.8951,19.9015,143600.0
2005-08-25 14:40:00,30.91,30.94,30.79,30.8,199300.0,19.908,19.9273,19.8307,19.8371,199300.0
2005-08-25 14:50:00,30.79,30.8,30.77,30.79,96200.0,19.8307,19.8371,19.8178,19.8307,96200.0
2005-08-25 15:00:00,30.79,30.82,30.75,30.8,125700.0,19.8307,19.85,19.8049,19.8371,125700.0
2005-08-25 15:10:00,30.81,30.81,30.76,30.76,82500.0,19.8436,19.8436,19.8114,19.8114,82500.0
2005-08-25 15:20:00,30.77,30.83,30.76,30.82,104200.0,19.8178,19.8565,19.8114,19.85,104200.0
2005-08-25 15:30:00,30.82,30.87,30.8,30.82,140000.0,19.85,19.8822,19.8371,19.85,140000.0
2005-08-25 15:40:00,30.82,30.84,30.8,30.8,142200.0,19.85,19.8629,19.8371,19.8371,142200.0
2005-08-25 15:50:00,30.8,30.8,30.77,30.79,281500.0,19.8371,19.8371,19.8178,19.8307,281500.0
2005-08-26 09:30:00,30.7,30.98,30.7,30.97,126100.0,19.7727,19.9531,19.7727,19.9466,126100.0
2005-08-26 09:40:00,30.97,31.07,30.97,31.04,166000.0,19.9466,20.011,19.9466,19.9917,166000.0
2005-08-26 09:50:00,31.04,31.09,30.95,30.97,166800.0,19.9917,20.0239,19.9337,19.9466,166800.0
2005-08-26 10:00:00,30.96,30.98,30.91,30.98,122600.0,19.9402,19.9531,19.908,19.9531,122600.0
2005-08-26 10:10:00,30.98,31.07,30.97,31.05,107300.0,19.9531,20.011,19.9466,19.9981,107300.0
2005-08-26 10:20:00,31.04,31.1,31.01,31.03,124700.0,19.9917,20.0304,19.9724,19.9853,124700.0
2005-08-26 10:30:00,31.03,31.07,31.03,31.07,55800.0,19.9853,20.011,19.9853,20.011,55800.0
2005-08-26 10:40:00,31.06,31.08,31.01,31.06,37300.0,20.0046,20.0175,19.9724,20.0046,37300.0
2005-08-26 10:50:00,31.06,31.07,31.0,31.05,74600.0,20.0046,20.011,19.9659,19.9981,74600.0
2005-08-26 11:00:00,31.04,31.07,31.01,31.04,116000.0,19.9917,20.011,19.9724,19.9917,116000.0
2005-08-26 11:10:00,31.04,31.06,31.0,31.06,507000.0,19.9917,20.0046,19.9659,20.0046,507000.0
2005-08-26 11:20:00,31.06,31.06,30.93,30.94,66000.0,20.0046,20.0046,19.9209,19.9273,66000.0
2005-08-26 11:30:00,30.93,31.02,30.92,31.01,67100.0,19.9209,19.9788,19.9144,19.9724,67100.0
2005-08-26 11:40:00,31.01,31.04,31.0,31.0,91600.0,19.9724,19.9917,19.9659,19.9659,91600.0
2005-08-26 11:50:00,31.01,31.01,30.98,30.99,47100.0,19.9724,19.9724,19.9531,19.9595,47100.0
2005-08-26 12:00:00,30.99,31.03,30.99,31.01,40600.0,19.9595,19.9853,19.9595,19.9724,40600.0
2005-08-26 12:10:00,31.02,31.04,31.01,31.02,30200.0,19.9788,19.9917,19.9724,19.9788,30200.0
2005-08-26 12:20:00,31.03,31.03,31.0,31.01,68900.0,19.9853,19.9853,19.9659,19.9724,68900.0
2005-08-26 12:30:00,31.01,31.02,31.0,31.01,179900.0,19.9724,19.9788,19.9659,19.9724,179900.0
2005-08-26 12:40:00,31.0,31.02,30.97,30.97,66000.0,19.9659,19.9788,19.9466,19.9466,66000.0
2005-08-26 12:50:00,30.97,30.97,30.92,30.92,30200.0,19.9466,19.9466,19.9144,19.9144,30200.0
2005-08-26 13:00:00,30.92,30.95,30.92,30.95,58200.0,19.9144,19.9337,19.9144,19.9337,58200.0
2005-08-26 13:10:00,30.94,30.95,30.91,30.91,33000.0,19.9273,19.9337,19.908,19.908,33000.0
2005-08-26 13:20:00,30.91,30.92,30.9,30.91,51400.0,19.908,19.9144,19.9015,19.908,51400.0
2005-08-26 13:30:00,30.91,30.95,30.91,30.94,43200.0,19.908,19.9337,19.908,19.9273,43200.0
2005-08-26 13:40:00,30.94,31.0,30.94,31.0,50200.0,19.9273,19.9659,19.9273,19.9659,50200.0
2005-08-26 13:50:00,30.99,31.01,30.99,30.99,547100.0,19.9595,19.9724,19.9595,19.9595,547100.0
2005-08-26 14:00:00,30.98,31.0,30.96,30.98,125100.0,19.9531,19.9659,19.9402,19.9531,125100.0
2005-08-26 14:10:00,30.99,30.99,30.97,30.97,32100.0,19.9595,19.9595,19.9466,19.9466,32100.0
2005-08-26 14:20:00,30.98,31.1,30.97,31.04,38800.0,19.9531,20.0304,19.9466,19.9917,38800.0
2005-08-26 14:30:00,31.03,31.03,30.97,30.98,103200.0,19.9853,19.9853,19.9466,19.9531,103200.0
2005-08-26 14:40:00,30.98,31.07,30.98,31.06,117700.0,19.9531,20.011,19.9531,20.0046,117700.0
2005-08-26 14:50:00,31.06,31.06,31.02,31.04,69700.0,20.0046,20.0046,19.9788,19.9917,69700.0
2005-08-26 15:00:00,31.04,31.08,31.02,31.07,105800.0,19.9917,20.0175,19.9788,20.011,105800.0
2005-08-26 15:10:00,31.07,31.15,31.07,31.07,308900.0,20.011,20.0626,20.011,20.011,308900.0
2005-08-26 15:20:00,31.05,31.15,31.05,31.15,106200.0,19.9981,20.0626,19.9981,20.0626,106200.0
2005-08-26 15:30:00,31.16,31.22,31.15,31.18,229100.0,20.069,20.1076,20.0626,20.0819,229100.0
2005-08-26 15:40:00,31.18,31.21,31.1,31.11,166500.0,20.0819,20.1012,20.0304,20.0368,166500.0
2005-08-26 15:50:00,31.11,31.12,31.06,31.12,198000.0,20.0368,20.0432,20.0046,20.0432,198000.0
2005-08-29 09:30:00,30.8,31.01,30.8,30.96,175900.0,19.8371,19.9724,19.8371,19.9402,175900.0
2005-08-29 09:40:00,30.95,30.96,30.92,30.93,100900.0,19.9337,19.9402,19.9144,19.9209,100900.0
2005-08-29 09:50:00,30.92,30.97,30.92,30.92,65400.0,19.9144,19.9466,19.9144,19.9144,65400.0
2005-08-29 10:00:00,30.91,30.92,30.81,30.81,65700.0,19.908,19.9144,19.8436,19.8436,65700.0
2005-08-29 10:10:00,30.82,30.96,30.82,30.94,78700.0,19.85,19.9402,19.85,19.9273,78700.0
2005-08-29 10:20:00,30.93,31.05,30.93,31.03,81300.0,19.9209,19.9981,19.9209,19.9853,81300.0
2005-08-29 10:30:00,31.03,31.06,31.02,31.05,75100.0,19.9853,20.0046,19.9788,19.9981,75100.0
2005-08-29 10:40:00,31.04,31.04,31.0,31.01,85500.0,19.9917,19.9917,19.9659,19.9724,85500.0
2005-08-29 10:50:00,31.01,31.04,31.0,31.04,49700.0,19.9724,19.9917,19.9659,19.9917,49700.0
2005-08-29 11:00:00,31.05,31.1,31.05,31.1,72300.0,19.9981,20.0304,19.9981,20.0304,72300.0
2005-08-29 11:10:00,31.1,31.17,31.1,31.16,43000.0,20.0304,20.0754,20.0304,20.069,43000.0
2005-08-29 11:20:00,31.16,31.23,31.16,31.23,93400.0,20.069,20.1141,20.069,20.1141,93400.0
2005-08-29 11:30:00,31.23,31.23,31.13,31.15,50300.0,20.1141,20.1141,20.0497,20.0626,50300.0
2005-08-29 11:40:00,31.14,31.14,31.11,31.12,32000.0,20.0561,20.0561,20.0368,20.0432,32000.0
2005-08-29 11:50:00,31.11,31.12,31.05,31.07,53400.0,20.0368,20.0432,19.9981,20.011,53400.0
2005-08-29 12:00:00,31.07,31.08,31.02,31.02,27800.0,20.011,20.0175,19.9788,19.9788,27800.0
2005-08-29 12:10:00,31.02,31.09,31.0,31.08,179500.0,19.9788,20.0239,19.9659,20.0175,179500.0
2005-08-29 12:20:00,31.08,31.1,31.07,31.09,76600.0,20.0175,20.0304,20.011,20.0239,76600.0
2005-08-29 12:30:00,31.1,31.13,31.09,31.12,50500.0,20.0304,20.0497,20.0239,20.0432,50500.0
2005-08-29 12:40:00,31.13,31.14,31.11,31.11,33500.0,20.0497,20.0561,20.0368,20.0368,33500.0
2005-08-29 12:50:00,31.12,31.14,31.11,31.13,27500.0,20.0432,20.0561,20.0368,20.0497,27500.0
2005-08-29 13:00:00,31.14,31.2,31.04,31.2,189500.0,20.0561,20.0948,19.9917,20.0948,189500.0
2005-08-29 13:10:00,31.19,31.21,31.18,31.19,42000.0,20.0883,20.1012,20.0819,20.0883,42000.0
2005-08-29 13:20:00,31.18,31.21,31.18,31.19,74600.0,20.0819,20.1012,20.0819,20.0883,74600.0
2005-08-29 13:30:00,31.17,31.24,31.17,31.21,39400.0,20.0754,20.1205,20.0754,20.1012,39400.0
2005-08-29 13:40:00,31.21,31.25,31.2,31.23,87600.0,20.1012,20.127,20.0948,20.1141,87600.0
2005-08-29 13:50:00,31.24,31.26,31.23,31.24,37700.0,20.1205,20.1334,20.1141,20.1205,37700.0
2005-08-29 14:00:00,31.24,31.24,31.21,31.22,48400.0,20.1205,20.1205,20.1012,20.1076,48400.0
2005-08-29 14:10:00,31.21,31.24,31.21,31.23,23000.0,20.1012,20.1205,20.1012,20.1141,23000.0
2005-08-29 14:20:00,31.24,31.26,31.22,31.26,44700.0,20.1205,20.1334,20.1076,20.1334,44700.0
2005-08-29 14:30:00,31.26,31.32,31.26,31.32,52800.0,20.1334,20.172,20.1334,20.172,52800.0
2005-08-29 14:40:00,31.32,31.52,31.32,31.47,301400.0,20.172,20.3009,20.172,20.2687,301400.0
2005-08-29 14:50:00,31.47,31.5,31.33,31.33,119600.0,20.2687,20.288,20.1785,20.1785,119600.0
2005-08-29 15:00:00,31.33,31.38,31.31,31.38,68100.0,20.1785,20.2107,20.1656,20.2107,68100.0
2005-08-29 15:10:00,31.38,31.46,31.38,31.4,106000.0,20.2107,20.2622,20.2107,20.2236,106000.0
2005-08-29 15:20:00,31.38,31.38,31.34,31.35,64600.0,20.2107,20.2107,20.1849,20.1914,64600.0
2005-08-29 15:30:00,31.34,31.36,31.31,31.32,77900.0,20.1849,20.1978,20.1656,20.172,77900.0
2005-08-29 15:40:00,31.33,31.33,31.27,31.28,79200.0,20.1785,20.1785,20.1398,20.1463,79200.0
2005-08-29 15:50:00,31.28,31.32,31.28,31.31,100300.0,20.1463,20.172,20.1463,20.1656,100300.0
2005-08-30 09:30:00,31.35,31.44,31.31,31.38,101100.0,20.1914,20.2493,20.1656,20.2107,101100.0
2005-08-30 09:40:00,31.38,31.44,31.35,31.4,139200.0,20.2107,20.2493,20.1914,20.2236,139200.0
2005-08-30 09:50:00,31.4,31.62,31.4,31.53,136600.0,20.2236,20.3653,20.2236,20.3073,136600.0
2005-08-30 10:00:00,31.53,31.66,31.52,31.63,88000.0,20.3073,20.391,20.3009,20.3717,88000.0
2005-08-30 10:10:00,31.63,31.88,31.63,31.75,232400.0,20.3717,20.5327,20.3717,20.449,232400.0
2005-08-30 10:20:00,31.75,31.77,31.65,31.69,187100.0,20.449,20.4619,20.3846,20.4103,187100.0
2005-08-30 10:30:00,31.7,31.75,31.64,31.73,110200.0,20.4168,20.449,20.3781,20.4361,110200.0
2005-08-30 10:40:00,31.74,31.79,31.62,31.62,202600.0,20.4426,20.4748,20.3653,20.3653,202600.0
2005-08-30 10:50:00,31.63,31.72,31.62,31.71,39600.0,20.3717,20.4297,20.3653,20.4232,39600.0
2005-08-30 11:00:00,31.71,31.72,31.7,31.7,46200.0,20.4232,20.4297,20.4168,20.4168,46200.0
2005-08-30 11:10:00,31.71,31.72,31.68,31.72,47400.0,20.4232,20.4297,20.4039,20.4297,47400.0
2005-08-30 11:20:00,31.71,31.71,31.66,31.66,59000.0,20.4232,20.4232,20.391,20.391,59000.0
2005-08-30 11:30:00,31.67,31.68,31.61,31.63,111300.0,20.3975,20.4039,20.3588,20.3717,111300.0
2005-08-30 11:40:00,31.63,31.64,31.6,31.63,33000.0,20.3717,20.3781,20.3524,20.3717,33000.0
2005-08-30 11:50:00,31.64,31.65,31.62,31.62,48700.0,20.3781,20.3846,20.3653,20.3653,48700.0
2005-08-30 12:00:00,31.62,31.66,31.61,31.64,33400.0,20.3653,20.391,20.3588,20.3781,33400.0
2005-08-30 12:10:00,31.63,31.7,31.63,31.69,73600.0,20.3717,20.4168,20.3717,20.4103,73600.0
2005-08-30 12:20:00,31.69,31.74,31.69,31.72,37400.0,20.4103,20.4426,20.4103,20.4297,37400.0
2005-08-30 12:30:00,31.72,31.75,31.72,31.74,104600.0,20.4297,20.449,20.4297,20.4426,104600.0
2005-08-30 12:40:00,31.74,31.74,31.68,31.71,70400.0,20.4426,20.4426,20.4039,20.4232,70400.0
2005-08-30 12:50:00,31.71,31.78,31.7,31.78,48800.0,20.4232,20.4683,20.4168,20.4683,48800.0
2005-08-30 13:00:00,31.78,31.79,31.75,31.75,46800.0,20.4683,20.4748,20.449,20.449,46800.0
2005-08-30 13:10:00,31.75,31.76,31.74,31.74,45900.0,20.449,20.4554,20.4426,20.4426,45900.0
2005-08-30 13:20:00,31.75,31.82,31.74,31.82,24900.0,20.449,20.4941,20.4426,20.4941,24900.0
2005-08-30 13:30:00,31.82,31.95,31.82,31.93,105900.0,20.4941,20.5778,20.4941,20.5649,105900.0
2005-08-30 13:40:00,31.93,32.0,31.92,31.93,210200.0,20.5649,20.61,20.5585,20.5649,210200.0
2005-08-30 13:50:00,31.93,31.94,31.88,31.88,68300.0,20.5649,20.5714,20.5327,20.5327,68300.0
2005-08-30 14:00:00,31.88,31.91,31.83,31.85,172700.0,20.5327,20.552,20.5005,20.5134,172700.0
2005-08-30 14:10:00,31.84,31.9,31.84,31.88,91800.0,20.507,20.5456,20.507,20.5327,91800.0
2005-08-30 14:20:00,31.88,31.9,31.87,31.89,46400.0,20.5327,20.5456,20.5263,20.5392,46400.0
2005-08-30 14:30:00,31.9,31.9,31.85,31.88,84800.0,20.5456,20.5456,20.5134,20.5327,84800.0
2005-08-30 14:40:00,31.87,31.87,31.78,31.79,62200.0,20.5263,20.5263,20.4683,20.4748,62200.0
2005-08-30 14:50:00,31.78,31.83,31.75,31.82,121300.0,20.4683,20.5005,20.449,20.4941,121300.0
2005-08-30 15:00:00,31.82,31.88,31.82,31.85,84700.0,20.4941,20.5327,20.4941,20.5134,84700.0
2005-08-30 15:10:00,31.86,31.88,31.81,31.84,74300.0,20.5198,20.5327,20.4876,20.507,74300.0
2005-08-30 15:20:00,31.83,31.85,31.8,31.81,81900.0,20.5005,20.5134,20.4812,20.4876,81900.0
2005-08-30 15:30:00,31.81,31.9,31.81,31.87,165000.0,20.4876,20.5456,20.4876,20.5263,165000.0
2005-08-30 15:40:00,31.86,31.98,31.85,31.98,114800.0,20.5198,20.5971,20.5134,20.5971,114800.0
2005-08-30 15:50:00,31.98,32.08,31.95,32.02,282300.0,20.5971,20.6615,20.5778,20.6229,282300.0
2005-08-31 09:30:00,32.02,32.22,32.01,32.18,186300.0,20.6229,20.7517,20.6165,20.7259,186300.0
2005-08-31 09:40:00,32.17,32.18,32.01,32.08,117000.0,20.7195,20.7259,20.6165,20.6615,117000.0
2005-08-31 09:50:00,32.1,32.16,32.06,32.11,204200.0,20.6744,20.7131,20.6487,20.6809,204200.0
2005-08-31 10:00:00,32.12,32.12,32.02,32.03,102200.0,20.6873,20.6873,20.6229,20.6293,102200.0
2005-08-31 10:10:00,32.03,32.04,31.9,31.96,124100.0,20.6293,20.6358,20.5456,20.5842,124100.0
2005-08-31 10:20:00,31.97,31.99,31.87,31.9,67500.0,20.5907,20.6036,20.5263,20.5456,67500.0
2005-08-31 10:30:00,31.91,32.0,31.9,31.98,49800.0,20.552,20.61,20.5456,20.5971,49800.0
2005-08-31 10:40:00,32.0,32.0,31.89,31.93,35100.0,20.61,20.61,20.5392,20.5649,35100.0
2005-08-31 10:50:00,31.94,31.99,31.88,31.96,52600.0,20.5714,20.6036,20.5327,20.5842,52600.0
2005-08-31 11:00:00,31.95,31.96,31.86,31.9,30900.0,20.5778,20.5842,20.5198,20.5456,30900.0
2005-08-31 11:10:00,31.9,31.96,31.89,31.96,73400.0,20.5456,20.5842,20.5392,20.5842,73400.0
2005-08-31 11:20:00,31.96,31.99,31.86,31.87,36000.0,20.5842,20.6036,20.5198,20.5263,36000.0
2005-08-31 11:30:00,31.87,31.95,31.87,31.91,32300.0,20.5263,20.5778,20.5263,20.552,32300.0
2005-08-31 11:40:00,31.9,31.93,31.86,31.89,20600.0,20.5456,20.5649,20.5198,20.5392,20600.0
2005-08-31 11:50:00,31.88,31.9,31.85,31.86,27300.0,20.5327,20.5456,20.5134,20.5198,27300.0
2005-08-31 12:00:00,31.86,31.87,31.77,31.81,27400.0,20.5198,20.5263,20.4619,20.4876,27400.0
2005-08-31 12:10:00,31.81,31.83,31.75,31.82,53300.0,20.4876,20.5005,20.449,20.4941,53300.0
2005-08-31 12:20:00,31.83,31.84,31.8,31.83,25500.0,20.5005,20.507,20.4812,20.5005,25500.0
2005-08-31 12:30:00,31.83,31.9,31.82,31.84,21000.0,20.5005,20.5456,20.4941,20.507,21000.0
2005-08-31 12:40:00,31.84,31.85,31.81,31.82,16200.0,20.507,20.5134,20.4876,20.4941,16200.0
2005-08-31 12:50:00,31.82,31.88,31.81,31.85,15100.0,20.4941,20.5327,20.4876,20.5134,15100.0
2005-08-31 13:00:00,31.84,31.9,31.82,31.87,14600.0,20.507,20.5456,20.4941,20.5263,14600.0
2005-08-31 13:10:00,31.88,31.98,31.88,31.97,32000.0,20.5327,20.5971,20.5327,20.5907,32000.0
2005-08-31 13:20:00,31.96,31.97,31.83,31.97,19200.0,20.5842,20.5907,20.5005,20.5907,19200.0
2005-08-31 13:30:00,31.96,32.0,31.96,31.99,37300.0,20.5842,20.61,20.5842,20.6036,37300.0
2005-08-31 13:40:00,31.98,32.0,31.95,31.95,21700.0,20.5971,20.61,20.5778,20.5778,21700.0
2005-08-31 13:50:00,31.94,32.06,31.94,32.04,31800.0,20.5714,20.6487,20.5714,20.6358,31800.0
2005-08-31 14:00:00,32.02,32.02,31.88,31.9,17400.0,20.6229,20.6229,20.5327,20.5456,17400.0
2005-08-31 14:10:00,31.89,31.99,31.89,31.92,14600.0,20.5392,20.6036,20.5392,20.5585,14600.0
2005-08-31 14:20:00,31.91,31.98,31.91,31.96,24200.0,20.552,20.5971,20.552,20.5842,24200.0
2005-08-31 14:30:00,31.96,31.99,31.95,31.97,18500.0,20.5842,20.6036,20.5778,20.5907,18500.0
2005-08-31 14:40:00,31.97,32.01,31.95,31.96,20000.0,20.5907,20.6165,20.5778,20.5842,20000.0
2005-08-31 14:50:00,31.96,32.05,31.94,32.03,48600.0,20.5842,20.6422,20.5714,20.6293,48600.0
2005-08-31 15:00:00,32.02,32.03,32.0,32.02,23600.0,20.6229,20.6293,20.61,20.6229,23600.0
2005-08-31 15:10:00,32.01,32.05,32.01,32.03,37200.0,20.6165,20.6422,20.6165,20.6293,37200.0
2005-08-31 15:20:00,32.03,32.08,32.02,32.08,40400.0,20.6293,20.6615,20.6229,20.6615,40400.0
2005-08-31 15:30:00,32.08,32.12,32.07,32.07,77300.0,20.6615,20.6873,20.6551,20.6551,77300.0
2005-08-31 15:40:00,32.08,32.12,32.07,32.11,51600.0,20.6615,20.6873,20.6551,20.6809,51600.0
2005-08-31 15:50:00,32.13,32.16,32.1,32.13,129100.0,20.6937,20.7131,20.6744,20.6937,129100.0
2005-09-01 09:30:00,31.91,31.98,31.88,31.98,173400.0,20.552,20.5971,20.5327,20.5971,173400.0
2005-09-01 09:40:00,31.98,32.22,31.97,32.19,131900.0,20.5971,20.7517,20.5907,20.7324,131900.0
2005-09-01 09:50:00,32.19,32.2,32.09,32.12,88400.0,20.7324,20.7388,20.668,20.6873,88400.0
2005-09-01 10:00:00,32.1,32.1,32.01,32.08,115300.0,20.6744,20.6744,20.6165,20.6615,115300.0
2005-09-01 10:10:00,32.08,32.09,32.06,32.06,47100.0,20.6615,20.668,20.6487,20.6487,47100.0
2005-09-01 10:20:00,32.06,32.09,32.05,32.05,42400.0,20.6487,20.668,20.6422,20.6422,42400.0
2005-09-01 10:30:00,32.06,32.15,32.05,32.15,46300.0,20.6487,20.7066,20.6422,20.7066,46300.0
2005-09-01 10:40:00,32.15,32.15,32.08,32.12,23000.0,20.7066,20.7066,20.6615,20.6873,23000.0
2005-09-01 10:50:00,32.12,32.15,32.08,32.15,31200.0,20.6873,20.7066,20.6615,20.7066,31200.0
2005-09-01 11:00:00,32.15,32.16,32.08,32.16,31300.0,20.7066,20.7131,20.6615,20.7131,31300.0
2005-09-01 11:10:00,32.16,32.19,32.12,32.13,104700.0,20.7131,20.7324,20.6873,20.6937,104700.0
2005-09-01 11:20:00,32.13,32.23,32.13,32.14,88600.0,20.6937,20.7581,20.6937,20.7002,88600.0
2005-09-01 11:30:00,32.12,32.2,32.12,32.2,85100.0,20.6873,20.7388,20.6873,20.7388,85100.0
2005-09-01 11:40:00,32.2,32.3,32.2,32.23,135300.0,20.7388,20.8032,20.7388,20.7581,135300.0
2005-09-01 11:50:00,32.24,32.28,32.23,32.25,43400.0,20.7646,20.7903,20.7581,20.771,43400.0
2005-09-01 12:00:00,32.25,32.27,32.22,32.27,22900.0,20.771,20.7839,20.7517,20.7839,22900.0
2005-09-01 12:10:00,32.28,32.33,32.25,32.33,362900.0,20.7903,20.8226,20.771,20.8226,362900.0
2005-09-01 12:20:00,32.31,32.39,32.3,32.39,553700.0,20.8097,20.8612,20.8032,20.8612,553700.0
2005-09-01 12:30:00,32.39,32.39,32.3,32.32,109700.0,20.8612,20.8612,20.8032,20.8161,109700.0
2005-09-01 12:40:00,32.32,32.36,32.32,32.35,43100.0,20.8161,20.8419,20.8161,20.8354,43100.0
2005-09-01 12:50:00,32.34,32.36,32.3,32.31,26100.0,20.829,20.8419,20.8032,20.8097,26100.0
2005-09-01 13:00:00,32.31,32.38,32.3,32.38,58700.0,20.8097,20.8548,20.8032,20.8548,58700.0
2005-09-01 13:10:00,32.39,32.42,32.32,32.32,52200.0,20.8612,20.8805,20.8161,20.8161,52200.0
2005-09-01 13:20:00,32.33,32.37,32.31,32.36,17700.0,20.8226,20.8483,20.8097,20.8419,17700.0
2005-09-01 13:30:00,32.36,32.37,32.31,32.34,252300.0,20.8419,20.8483,20.8097,20.829,252300.0
2005-09-01 13:40:00,32.33,32.35,32.32,32.33,409900.0,20.8226,20.8354,20.8161,20.8226,409900.0
2005-09-01 13:50:00,32.33,32.37,32.32,32.36,41000.0,20.8226,20.8483,20.8161,20.8419,41000.0
2005-09-01 14:00:00,32.36,32.38,32.34,32.37,61700.0,20.8419,20.8548,20.829,20.8483,61700.0
2005-09-01 14:10:00,32.36,32.41,32.35,32.36,40900.0,20.8419,20.8741,20.8354,20.8419,40900.0
2005-09-01 14:20:00,32.36,32.4,32.35,32.37,46200.0,20.8419,20.8676,20.8354,20.8483,46200.0
2005-09-01 14:30:00,32.38,32.38,32.34,32.35,69000.0,20.8548,20.8548,20.829,20.8354,69000.0
2005-09-01 14:40:00,32.35,32.37,32.3,32.3,40800.0,20.8354,20.8483,20.8032,20.8032,40800.0
2005-09-01 14:50:00,32.3,32.36,32.3,32.31,138400.0,20.8032,20.8419,20.8032,20.8097,138400.0
2005-09-01 15:00:00,32.31,32.32,32.25,32.3,155900.0,20.8097,20.8161,20.771,20.8032,155900.0
2005-09-01 15:10:00,32.28,32.29,32.25,32.28,44500.0,20.7903,20.7968,20.771,20.7903,44500.0
2005-09-01 15:20:00,32.27,32.3,32.26,32.26,86100.0,20.7839,20.8032,20.7775,20.7775,86100.0
2005-09-01 15:30:00,32.27,32.27,32.23,32.26,45600.0,20.7839,20.7839,20.7581,20.7775,45600.0
2005-09-01 15:40:00,32.26,32.29,32.22,32.25,62700.0,20.7775,20.7968,20.7517,20.771,62700.0
2005-09-01 15:50:00,32.25,32.29,32.25,32.27,78400.0,20.771,20.7968,20.771,20.7839,78400.0
2005-09-02 09:30:00,32.29,32.4,32.25,32.25,52100.0,20.7968,20.8676,20.771,20.771,52100.0
2005-09-02 09:40:00,32.23,32.31,32.23,32.3,32100.0,20.7581,20.8097,20.7581,20.8032,32100.0
2005-09-02 09:50:00,32.3,32.3,32.26,32.26,29100.0,20.8032,20.8032,20.7775,20.7775,29100.0
2005-09-02 10:00:00,32.26,32.29,32.24,32.24,45700.0,20.7775,20.7968,20.7646,20.7646,45700.0
2005-09-02 10:10:00,32.25,32.27,32.11,32.19,47100.0,20.771,20.7839,20.6809,20.7324,47100.0
2005-09-02 10:20:00,32.17,32.19,32.13,32.15,40500.0,20.7195,20.7324,20.6937,20.7066,40500.0
2005-09-02 10:30:00,32.17,32.17,32.05,32.13,61800.0,20.7195,20.7195,20.6422,20.6937,61800.0
2005-09-02 10:40:00,32.13,32.19,32.1,32.16,56000.0,20.6937,20.7324,20.6744,20.7131,56000.0
2005-09-02 10:50:00,32.17,32.17,32.1,32.1,61800.0,20.7195,20.7195,20.6744,20.6744,61800.0
2005-09-02 11:00:00,32.1,32.15,32.1,32.13,36400.0,20.6744,20.7066,20.6744,20.6937,36400.0
2005-09-02 11:10:00,32.13,32.15,32.1,32.13,27600.0,20.6937,20.7066,20.6744,20.6937,27600.0
2005-09-02 11:20:00,32.13,32.13,32.1,32.11,38600.0,20.6937,20.6937,20.6744,20.6809,38600.0
2005-09-02 11:30:00,32.11,32.13,32.1,32.12,26100.0,20.6809,20.6937,20.6744,20.6873,26100.0
2005-09-02 11:40:00,32.11,32.12,32.1,32.1,22400.0,20.6809,20.6873,20.6744,20.6744,22400.0
2005-09-02 11:50:00,32.11,32.12,32.07,32.07,90600.0,20.6809,20.6873,20.6551,20.6551,90600.0
2005-09-02 12:00:00,32.07,32.14,32.07,32.11,37500.0,20.6551,20.7002,20.6551,20.6809,37500.0
2005-09-02 12:10:00,32.11,32.13,32.1,32.11,26100.0,20.6809,20.6937,20.6744,20.6809,26100.0
2005-09-02 12:20:00,32.11,32.15,32.1,32.14,25000.0,20.6809,20.7066,20.6744,20.7002,25000.0
2005-09-02 12:30:00,32.14,32.16,32.11,32.12,30500.0,20.7002,20.7131,20.6809,20.6873,30500.0
2005-09-02 12:40:00,32.12,32.16,32.08,32.13,23900.0,20.6873,20.7131,20.6615,20.6937,23900.0
2005-09-02 12:50:00,32.11,32.17,32.11,32.13,23300.0,20.6809,20.7195,20.6809,20.6937,23300.0
2005-09-02 13:00:00,32.13,32.16,32.11,32.14,20400.0,20.6937,20.7131,20.6809,20.7002,20400.0
2005-09-02 13:10:00,32.13,32.16,32.13,32.15,41200.0,20.6937,20.7131,20.6937,20.7066,41200.0
2005-09-02 13:20:00,32.15,32.2,32.13,32.19,29500.0,20.7066,20.7388,20.6937,20.7324,29500.0
2005-09-02 13:30:00,32.19,32.2,32.15,32.18,28200.0,20.7324,20.7388,20.7066,20.7259,28200.0
2005-09-02 13:40:00,32.18,32.19,32.16,32.16,23600.0,20.7259,20.7324,20.7131,20.7131,23600.0
2005-09-02 13:50:00,32.16,32.2,32.16,32.19,18200.0,20.7131,20.7388,20.7131,20.7324,18200.0
2005-09-02 14:00:00,32.19,32.2,32.17,32.18,27000.0,20.7324,20.7388,20.7195,20.7259,27000.0
2005-09-02 14:10:00,32.18,32.19,32.17,32.18,22500.0,20.7259,20.7324,20.7195,20.7259,22500.0
2005-09-02 14:20:00,32.18,32.18,32.17,32.17,25000.0,20.7259,20.7259,20.7195,20.7195,25000.0
2005-09-02 14:30:00,32.17,32.18,32.15,32.16,57500.0,20.7195,20.7259,20.7066,20.7131,57500.0
2005-09-02 14:40:00,32.16,32.17,32.16,32.16,19800.0,20.7131,20.7195,20.7131,20.7131,19800.0
2005-09-02 14:50:00,32.16,32.18,32.16,32.16,30500.0,20.7131,20.7259,20.7131,20.7131,30500.0
2005-09-02 15:00:00,32.17,32.17,32.12,32.12,78500.0,20.7195,20.7195,20.6873,20.6873,78500.0
2005-09-02 15:10:00,32.12,32.13,32.1,32.12,20400.0,20.6873,20.6937,20.6744,20.6873,20400.0
2005-09-02 15:20:00,32.1,32.12,32.1,32.11,31500.0,20.6744,20.6873,20.6744,20.6809,31500.0
2005-09-02 15:30:00,32.11,32.15,32.1,32.12,120900.0,20.6809,20.7066,20.6744,20.6873,120900.0
2005-09-02 15:40:00,32.13,32.22,32.13,32.21,117000.0,20.6937,20.7517,20.6937,20.7453,117000.0
2005-09-02 15:50:00,32.21,32.21,32.15,32.15,115800.0,20.7453,20.7453,20.7066,20.7066,115800.0
2005-09-06 09:30:00,31.9,32.14,31.9,32.12,220100.0,20.5456,20.7002,20.5456,20.6873,220100.0
2005-09-06 09:40:00,32.12,32.14,32.06,32.13,100500.0,20.6873,20.7002,20.6487,20.6937,100500.0
2005-09-06 09:50:00,32.13,32.15,32.06,32.14,52800.0,20.6937,20.7066,20.6487,20.7002,52800.0
2005-09-06 10:00:00,32.14,32.23,32.08,32.2,59300.0,20.7002,20.7581,20.6615,20.7388,59300.0
2005-09-06 10:10:00,32.2,32.23,32.16,32.23,34100.0,20.7388,20.7581,20.7131,20.7581,34100.0
2005-09-06 10:20:00,32.21,32.35,32.2,32.35,49700.0,20.7453,20.8354,20.7388,20.8354,49700.0
2005-09-06 10:30:00,32.36,32.44,32.35,32.35,33500.0,20.8419,20.8934,20.8354,20.8354,33500.0
2005-09-06 10:40:00,32.36,32.39,32.3,32.35,31600.0,20.8419,20.8612,20.8032,20.8354,31600.0
2005-09-06 10:50:00,32.36,32.36,32.31,32.34,46800.0,20.8419,20.8419,20.8097,20.829,46800.0
2005-09-06 11:00:00,32.34,32.44,32.31,32.42,47300.0,20.829,20.8934,20.8097,20.8805,47300.0
2005-09-06 11:10:00,32.42,32.45,32.41,32.43,71100.0,20.8805,20.8998,20.8741,20.887,71100.0
2005-09-06 11:20:00,32.43,32.48,32.42,32.45,57300.0,20.887,20.9192,20.8805,20.8998,57300.0
2005-09-06 11:30:00,32.45,32.45,32.42,32.43,49300.0,20.8998,20.8998,20.8805,20.887,49300.0
2005-09-06 11:40:00,32.43,32.47,32.41,32.45,39400.0,20.887,20.9127,20.8741,20.8998,39400.0
2005-09-06 11:50:00,32.46,32.47,32.44,32.45,93300.0,20.9063,20.9127,20.8934,20.8998,93300.0
2005-09-06 12:00:00,32.44,32.47,32.44,32.45,21100.0,20.8934,20.9127,20.8934,20.8998,21100.0
2005-09-06 12:10:00,32.46,32.5,32.45,32.49,61900.0,20.9063,20.932,20.8998,20.9256,61900.0
2005-09-06 12:20:00,32.49,32.49,32.45,32.46,72400.0,20.9256,20.9256,20.8998,20.9063,72400.0
2005-09-06 12:30:00,32.45,32.49,32.44,32.49,84000.0,20.8998,20.9256,20.8934,20.9256,84000.0
2005-09-06 12:40:00,32.49,32.5,32.45,32.45,124300.0,20.9256,20.932,20.8998,20.8998,124300.0
2005-09-06 12:50:00,32.45,32.5,32.43,32.5,90000.0,20.8998,20.932,20.887,20.932,90000.0
2005-09-06 13:00:00,32.5,32.5,32.44,32.48,73200.0,20.932,20.932,20.8934,20.9192,73200.0
2005-09-06 13:10:00,32.48,32.48,32.44,32.45,62000.0,20.9192,20.9192,20.8934,20.8998,62000.0
2005-09-06 13:20:00,32.46,32.47,32.42,32.47,50300.0,20.9063,20.9127,20.8805,20.9127,50300.0
2005-09-06 13:30:00,32.47,32.48,32.44,32.48,51300.0,20.9127,20.9192,20.8934,20.9192,51300.0
2005-09-06 13:40:00,32.47,32.49,32.46,32.48,37000.0,20.9127,20.9256,20.9063,20.9192,37000.0
2005-09-06 13:50:00,32.46,32.5,32.45,32.48,201200.0,20.9063,20.932,20.8998,20.9192,201200.0
2005-09-06 14:00:00,32.48,32.52,32.47,32.51,68300.0,20.9192,20.9449,20.9127,20.9385,68300.0
2005-09-06 14:10:00,32.52,32.52,32.43,32.43,110200.0,20.9449,20.9449,20.887,20.887,110200.0
2005-09-06 14:20:00,32.45,32.47,32.43,32.46,20200.0,20.8998,20.9127,20.887,20.9063,20200.0
2005-09-06 14:30:00,32.47,32.48,32.46,32.48,28500.0,20.9127,20.9192,20.9063,20.9192,28500.0
2005-09-06 14:40:00,32.47,32.48,32.43,32.43,34300.0,20.9127,20.9192,20.887,20.887,34300.0
2005-09-06 14:50:00,32.43,32.44,32.41,32.43,36000.0,20.887,20.8934,20.8741,20.887,36000.0
2005-09-06 15:00:00,32.43,32.47,32.39,32.46,118200.0,20.887,20.9127,20.8612,20.9063,118200.0
2005-09-06 15:10:00,32.46,32.48,32.43,32.47,43600.0,20.9063,20.9192,20.887,20.9127,43600.0
2005-09-06 15:20:00,32.47,32.48,32.43,32.47,33900.0,20.9127,20.9192,20.887,20.9127,33900.0
2005-09-06 15:30:00,32.47,32.48,32.46,32.48,27800.0,20.9127,20.9192,20.9063,20.9192,27800.0
2005-09-06 15:40:00,32.48,32.49,32.47,32.47,50400.0,20.9192,20.9256,20.9127,20.9127,50400.0
2005-09-06 15:50:00,32.47,32.49,32.46,32.48,126500.0,20.9127,20.9256,20.9063,20.9192,126500.0
2005-09-07 09:30:00,32.28,32.45,32.28,32.45,101800.0,20.7903,20.8998,20.7903,20.8998,101800.0
2005-09-07 09:40:00,32.43,32.45,32.35,32.39,49300.0,20.887,20.8998,20.8354,20.8612,49300.0
2005-09-07 09:50:00,32.4,32.43,32.38,32.41,61700.0,20.8676,20.887,20.8548,20.8741,61700.0
2005-09-07 10:00:00,32.42,32.47,32.4,32.41,55100.0,20.8805,20.9127,20.8676,20.8741,55100.0
2005-09-07 10:10:00,32.41,32.46,32.4,32.44,37100.0,20.8741,20.9063,20.8676,20.8934,37100.0
2005-09-07 10:20:00,32.44,32.45,32.42,32.44,27600.0,20.8934,20.8998,20.8805,20.8934,27600.0
2005-09-07 10:30:00,32.44,32.46,32.43,32.45,45300.0,20.8934,20.9063,20.887,20.8998,45300.0
2005-09-07 10:40:00,32.45,32.53,32.45,32.5,118700.0,20.8998,20.9514,20.8998,20.932,118700.0
2005-09-07 10:50:00,32.5,32.58,32.5,32.54,96100.0,20.932,20.9836,20.932,20.9578,96100.0
2005-09-07 11:00:00,32.54,32.56,32.49,32.51,60500.0,20.9578,20.9707,20.9256,20.9385,60500.0
2005-09-07 11:10:00,32.5,32.52,32.49,32.49,41700.0,20.932,20.9449,20.9256,20.9256,41700.0
2005-09-07 11:20:00,32.5,32.56,32.49,32.55,65700.0,20.932,20.9707,20.9256,20.9642,65700.0
2005-09-07 11:30:00,32.55,32.61,32.55,32.57,207600.0,20.9642,21.0029,20.9642,20.9771,207600.0
2005-09-07 11:40:00,32.56,32.57,32.51,32.51,60300.0,20.9707,20.9771,20.9385,20.9385,60300.0
2005-09-07 11:50:00,32.51,32.53,32.51,32.52,33200.0,20.9385,20.9514,20.9385,20.9449,33200.0
2005-09-07 12:00:00,32.52,32.56,32.52,32.55,52200.0,20.9449,20.9707,20.9449,20.9642,52200.0
2005-09-07 12:10:00,32.55,32.56,32.54,32.56,46000.0,20.9642,20.9707,20.9578,20.9707,46000.0
2005-09-07 12:20:00,32.56,32.57,32.55,32.55,32400.0,20.9707,20.9771,20.9642,20.9642,32400.0
2005-09-07 12:30:00,32.56,32.58,32.54,32.54,46000.0,20.9707,20.9836,20.9578,20.9578,46000.0
2005-09-07 12:40:00,32.55,32.59,32.54,32.56,85900.0,20.9642,20.99,20.9578,20.9707,85900.0
2005-09-07 12:50:00,32.56,32.58,32.55,32.55,29000.0,20.9707,20.9836,20.9642,20.9642,29000.0
2005-09-07 13:00:00,32.55,32.58,32.51,32.53,29500.0,20.9642,20.9836,20.9385,20.9514,29500.0
2005-09-07 13:10:00,32.54,32.58,32.54,32.56,49000.0,20.9578,20.9836,20.9578,20.9707,49000.0
2005-09-07 13:20:00,32.55,32.55,32.53,32.54,43700.0,20.9642,20.9642,20.9514,20.9578,43700.0
2005-09-07 13:30:00,32.55,32.55,32.53,32.54,31300.0,20.9642,20.9642,20.9514,20.9578,31300.0
2005-09-07 13:40:00,32.54,32.55,32.53,32.53,89300.0,20.9578,20.9642,20.9514,20.9514,89300.0
2005-09-07 13:50:00,32.53,32.55,32.53,32.54,85000.0,20.9514,20.9642,20.9514,20.9578,85000.0
2005-09-07 14:00:00,32.54,32.55,32.5,32.54,95800.0,20.9578,20.9642,20.932,20.9578,95800.0
2005-09-07 14:10:00,32.54,32.54,32.49,32.52,38100.0,20.9578,20.9578,20.9256,20.9449,38100.0
2005-09-07 14:20:00,32.53,32.53,32.5,32.5,80900.0,20.9514,20.9514,20.932,20.932,80900.0
2005-09-07 14:30:00,32.5,32.51,32.49,32.5,64200.0,20.932,20.9385,20.9256,20.932,64200.0
2005-09-07 14:40:00,32.49,32.5,32.47,32.47,66100.0,20.9256,20.932,20.9127,20.9127,66100.0
2005-09-07 14:50:00,32.47,32.5,32.46,32.5,106700.0,20.9127,20.932,20.9063,20.932,106700.0
2005-09-07 15:00:00,32.5,32.5,32.48,32.49,61500.0,20.932,20.932,20.9192,20.9256,61500.0
2005-09-07 15:10:00,32.49,32.54,32.49,32.5,111800.0,20.9256,20.9578,20.9256,20.932,111800.0
2005-09-07 15:20:00,32.5,32.52,32.48,32.48,145400.0,20.932,20.9449,20.9192,20.9192,145400.0
2005-09-07 15:30:00,32.48,32.49,32.45,32.46,115500.0,20.9192,20.9256,20.8998,20.9063,115500.0
2005-09-07 15:40:00,32.46,32.48,32.44,32.47,205400.0,20.9063,20.9192,20.8934,20.9127,205400.0
2005-09-07 15:50:00,32.47,32.49,32.46,32.49,177400.0,20.9127,20.9256,20.9063,20.9256,177400.0
2005-09-08 09:30:00,32.44,32.5,32.42,32.47,79100.0,20.8934,20.932,20.8805,20.9127,79100.0
2005-09-08 09:40:00,32.48,32.48,32.44,32.45,133400.0,20.9192,20.9192,20.8934,20.8998,133400.0
2005-09-08 09:50:00,32.45,32.48,32.45,32.48,124700.0,20.8998,20.9192,20.8998,20.9192,124700.0
2005-09-08 10:00:00,32.48,32.49,32.47,32.48,75300.0,20.9192,20.9256,20.9127,20.9192,75300.0
2005-09-08 10:10:00,32.48,32.49,32.46,32.46,46000.0,20.9192,20.9256,20.9063,20.9063,46000.0
2005-09-08 10:20:00,32.46,32.47,32.45,32.46,51200.0,20.9063,20.9127,20.8998,20.9063,51200.0
2005-09-08 10:30:00,32.47,32.51,32.46,32.48,268600.0,20.9127,20.9385,20.9063,20.9192,268600.0
2005-09-08 10:40:00,32.49,32.5,32.48,32.48,130300.0,20.9256,20.932,20.9192,20.9192,130300.0
2005-09-08 10:50:00,32.48,32.49,32.47,32.48,31200.0,20.9192,20.9256,20.9127,20.9192,31200.0
2005-09-08 11:00:00,32.48,32.51,32.47,32.51,51800.0,20.9192,20.9385,20.9127,20.9385,51800.0
2005-09-08 11:10:00,32.51,32.55,32.48,32.52,61500.0,20.9385,20.9642,20.9192,20.9449,61500.0
2005-09-08 11:20:00,32.51,32.55,32.51,32.51,175900.0,20.9385,20.9642,20.9385,20.9385,175900.0
2005-09-08 11:30:00,32.52,32.52,32.49,32.49,113700.0,20.9449,20.9449,20.9256,20.9256,113700.0
2005-09-08 11:40:00,32.48,32.51,32.48,32.51,50100.0,20.9192,20.9385,20.9192,20.9385,50100.0
2005-09-08 11:50:00,32.51,32.51,32.49,32.5,51100.0,20.9385,20.9385,20.9256,20.932,51100.0
2005-09-08 12:00:00,32.49,32.53,32.49,32.53,53300.0,20.9256,20.9514,20.9256,20.9514,53300.0
2005-09-08 12:10:00,32.53,32.55,32.52,32.53,38600.0,20.9514,20.9642,20.9449,20.9514,38600.0
2005-09-08 12:20:00,32.53,32.54,32.52,32.53,40200.0,20.9514,20.9578,20.9449,20.9514,40200.0
2005-09-08 12:30:00,32.53,32.54,32.51,32.51,37100.0,20.9514,20.9578,20.9385,20.9385,37100.0
2005-09-08 12:40:00,32.51,32.51,32.48,32.49,12600.0,20.9385,20.9385,20.9192,20.9256,12600.0
2005-09-08 12:50:00,32.49,32.52,32.49,32.5,11700.0,20.9256,20.9449,20.9256,20.932,11700.0
2005-09-08 13:00:00,32.51,32.53,32.5,32.52,32900.0,20.9385,20.9514,20.932,20.9449,32900.0
2005-09-08 13:10:00,32.53,32.54,32.52,32.52,16900.0,20.9514,20.9578,20.9449,20.9449,16900.0
2005-09-08 13:20:00,32.52,32.53,32.5,32.51,12200.0,20.9449,20.9514,20.932,20.9385,12200.0
2005-09-08 13:30:00,32.51,32.54,32.51,32.52,21000.0,20.9385,20.9578,20.9385,20.9449,21000.0
2005-09-08 13:40:00,32.53,32.55,32.48,32.49,32600.0,20.9514,20.9642,20.9192,20.9256,32600.0
2005-09-08 13:50:00,32.48,32.48,32.36,32.37,91000.0,20.9192,20.9192,20.8419,20.8483,91000.0
2005-09-08 14:00:00,32.36,32.39,32.33,32.34,67800.0,20.8419,20.8612,20.8226,20.829,67800.0
2005-09-08 14:10:00,32.34,32.38,32.29,32.29,126500.0,20.829,20.8548,20.7968,20.7968,126500.0
2005-09-08 14:20:00,32.3,32.31,32.23,32.25,66000.0,20.8032,20.8097,20.7581,20.771,66000.0
2005-09-08 14:30:00,32.23,32.25,32.19,32.2,104700.0,20.7581,20.771,20.7324,20.7388,104700.0
2005-09-08 14:40:00,32.2,32.2,32.16,32.19,84400.0,20.7388,20.7388,20.7131,20.7324,84400.0
2005-09-08 14:50:00,32.19,32.22,32.13,32.14,128500.0,20.7324,20.7517,20.6937,20.7002,128500.0
2005-09-08 15:00:00,32.13,32.13,32.01,32.03,133700.0,20.6937,20.6937,20.6165,20.6293,133700.0
2005-09-08 15:10:00,32.02,32.03,31.95,32.02,175000.0,20.6229,20.6293,20.5778,20.6229,175000.0
2005-09-08 15:20:00,32.01,32.21,32.01,32.2,142000.0,20.6165,20.7453,20.6165,20.7388,142000.0
2005-09-08 15:30:00,32.2,32.29,32.2,32.28,111600.0,20.7388,20.7968,20.7388,20.7903,111600.0
2005-09-08 15:40:00,32.28,32.31,32.24,32.24,86700.0,20.7903,20.8097,20.7646,20.7646,86700.0
2005-09-08 15:50:00,32.24,32.29,32.2,32.2,309100.0,20.7646,20.7968,20.7388,20.7388,309100.0
2005-09-09 09:30:00,32.18,32.3,32.12,32.29,109300.0,20.7259,20.8032,20.6873,20.7968,109300.0
2005-09-09 09:40:00,32.29,32.42,32.29,32.4,152800.0,20.7968,20.8805,20.7968,20.8676,152800.0
2005-09-09 09:50:00,32.4,32.45,32.38,32.44,69200.0,20.8676,20.8998,20.8548,20.8934,69200.0
2005-09-09 10:00:00,32.44,32.48,32.44,32.45,92100.0,20.8934,20.9192,20.8934,20.8998,92100.0
2005-09-09 10:10:00,32.45,32.55,32.45,32.55,50200.0,20.8998,20.9642,20.8998,20.9642,50200.0
2005-09-09 10:20:00,32.57,32.62,32.57,32.61,93500.0,20.9771,21.0093,20.9771,21.0029,93500.0
2005-09-09 10:30:00,32.63,32.68,32.63,32.65,149200.0,21.0158,21.048,21.0158,21.0287,149200.0
2005-09-09 10:40:00,32.65,32.65,32.56,32.58,99100.0,21.0287,21.0287,20.9707,20.9836,99100.0
2005-09-09 10:50:00,32.59,32.6,32.52,32.55,67000.0,20.99,20.9964,20.9449,20.9642,67000.0
2005-09-09 11:00:00,32.54,32.57,32.47,32.48,23400.0,20.9578,20.9771,20.9127,20.9192,23400.0
2005-09-09 11:10:00,32.47,32.5,32.39,32.4,64400.0,20.9127,20.932,20.8612,20.8676,64400.0
2005-09-09 11:20:00,32.4,32.42,32.39,32.39,78400.0,20.8676,20.8805,20.8612,20.8612,78400.0
2005-09-09 11:30:00,32.39,32.4,32.37,32.38,66700.0,20.8612,20.8676,20.8483,20.8548,66700.0
2005-09-09 11:40:00,32.38,32.44,32.37,32.43,48300.0,20.8548,20.8934,20.8483,20.887,48300.0
2005-09-09 11:50:00,32.44,32.5,32.44,32.49,17600.0,20.8934,20.932,20.8934,20.9256,17600.0
2005-09-09 12:00:00,32.49,32.55,32.48,32.55,29800.0,20.9256,20.9642,20.9192,20.9642,29800.0
2005-09-09 12:10:00,32.55,32.56,32.54,32.56,40600.0,20.9642,20.9707,20.9578,20.9707,40600.0
2005-09-09 12:20:00,32.56,32.58,32.55,32.58,19600.0,20.9707,20.9836,20.9642,20.9836,19600.0
2005-09-09 12:30:00,32.57,32.58,32.54,32.56,42300.0,20.9771,20.9836,20.9578,20.9707,42300.0
2005-09-09 12:40:00,32.56,32.57,32.54,32.55,17000.0,20.9707,20.9771,20.9578,20.9642,17000.0
2005-09-09 12:50:00,32.55,32.55,32.53,32.55,17000.0,20.9642,20.9642,20.9514,20.9642,17000.0
2005-09-09 13:00:00,32.54,32.57,32.54,32.55,25200.0,20.9578,20.9771,20.9578,20.9642,25200.0
2005-09-09 13:10:00,32.55,32.56,32.55,32.56,27400.0,20.9642,20.9707,20.9642,20.9707,27400.0
2005-09-09 13:20:00,32.56,32.58,32.56,32.57,33100.0,20.9707,20.9836,20.9707,20.9771,33100.0
2005-09-09 13:30:00,32.57,32.58,32.53,32.54,14800.0,20.9771,20.9836,20.9514,20.9578,14800.0
2005-09-09 13:40:00,32.54,32.58,32.53,32.58,15300.0,20.9578,20.9836,20.9514,20.9836,15300.0
2005-09-09 13:50:00,32.58,32.58,32.55,32.56,27700.0,20.9836,20.9836,20.9642,20.9707,27700.0
2005-09-09 14:00:00,32.57,32.61,32.56,32.61,71600.0,20.9771,21.0029,20.9707,21.0029,71600.0
2005-09-09 14:10:00,32.61,32.62,32.59,32.6,33700.0,21.0029,21.0093,20.99,20.9964,33700.0
2005-09-09 14:20:00,32.6,32.64,32.59,32.63,106800.0,20.9964,21.0222,20.99,21.0158,106800.0
2005-09-09 14:30:00,32.63,32.65,32.62,32.62,33000.0,21.0158,21.0287,21.0093,21.0093,33000.0
2005-09-09 14:40:00,32.62,32.65,32.61,32.63,67400.0,21.0093,21.0287,21.0029,21.0158,67400.0
2005-09-09 14:50:00,32.64,32.65,32.62,32.62,19300.0,21.0222,21.0287,21.0093,21.0093,19300.0
2005-09-09 15:00:00,32.63,32.64,32.58,32.59,28700.0,21.0158,21.0222,20.9836,20.99,28700.0
2005-09-09 15:10:00,32.59,32.63,32.59,32.63,40900.0,20.99,21.0158,20.99,21.0158,40900.0
2005-09-09 15:20:00,32.62,32.66,32.61,32.63,44800.0,21.0093,21.0351,21.0029,21.0158,44800.0
2005-09-09 15:30:00,32.63,32.63,32.6,32.6,60800.0,21.0158,21.0158,20.9964,20.9964,60800.0
2005-09-09 15:40:00,32.61,32.62,32.59,32.61,71000.0,21.0029,21.0093,20.99,21.0029,71000.0
2005-09-09 15:50:00,32.6,32.65,32.59,32.64,104000.0,20.9964,21.0287,20.99,21.0222,104000.0
2005-09-12 09:30:00,32.78,32.94,32.65,32.92,196400.0,21.1124,21.2154,21.0287,21.2025,196400.0
2005-09-12 09:40:00,32.94,32.99,32.91,32.99,224700.0,21.2154,21.2476,21.1961,21.2476,224700.0
2005-09-12 09:50:00,32.99,33.22,32.99,33.22,216400.0,21.2476,21.3958,21.2476,21.3958,216400.0
2005-09-12 10:00:00,33.22,33.34,33.21,33.25,238800.0,21.3958,21.4731,21.3893,21.4151,238800.0
2005-09-12 10:10:00,33.25,33.25,33.0,33.0,179400.0,21.4151,21.4151,21.2541,21.2541,179400.0
2005-09-12 10:20:00,33.01,33.13,32.94,33.13,82600.0,21.2605,21.3378,21.2154,21.3378,82600.0
2005-09-12 10:30:00,33.14,33.16,33.05,33.08,105800.0,21.3442,21.3571,21.2863,21.3056,105800.0
2005-09-12 10:40:00,33.08,33.12,33.05,33.12,56700.0,21.3056,21.3314,21.2863,21.3314,56700.0
2005-09-12 10:50:00,33.11,33.19,33.1,33.19,146000.0,21.3249,21.3764,21.3185,21.3764,146000.0
2005-09-12 11:00:00,33.19,33.23,33.1,33.15,114400.0,21.3764,21.4022,21.3185,21.3507,114400.0
2005-09-12 11:10:00,33.16,33.17,33.1,33.11,116900.0,21.3571,21.3636,21.3185,21.3249,116900.0
2005-09-12 11:20:00,33.12,33.14,33.07,33.14,102200.0,21.3314,21.3442,21.2992,21.3442,102200.0
2005-09-12 11:30:00,33.14,33.15,33.11,33.12,78100.0,21.3442,21.3507,21.3249,21.3314,78100.0
2005-09-12 11:40:00,33.12,33.17,33.11,33.17,76200.0,21.3314,21.3636,21.3249,21.3636,76200.0
2005-09-12 11:50:00,33.17,33.21,33.15,33.19,85700.0,21.3636,21.3893,21.3507,21.3764,85700.0
2005-09-12 12:00:00,33.19,33.22,33.19,33.22,30100.0,21.3764,21.3958,21.3764,21.3958,30100.0
2005-09-12 12:10:00,33.21,33.31,33.21,33.3,55700.0,21.3893,21.4537,21.3893,21.4473,55700.0
2005-09-12 12:20:00,33.29,33.4,33.29,33.38,90000.0,21.4409,21.5117,21.4409,21.4988,90000.0
2005-09-12 12:30:00,33.38,33.4,33.35,33.36,177600.0,21.4988,21.5117,21.4795,21.4859,177600.0
2005-09-12 12:40:00,33.35,33.36,33.26,33.26,53500.0,21.4795,21.4859,21.4215,21.4215,53500.0
2005-09-12 12:50:00,33.26,33.27,33.2,33.2,93400.0,21.4215,21.428,21.3829,21.3829,93400.0
2005-09-12 13:00:00,33.2,33.21,33.15,33.16,89800.0,21.3829,21.3893,21.3507,21.3571,89800.0
2005-09-12 13:10:00,33.16,33.17,33.1,33.15,104000.0,21.3571,21.3636,21.3185,21.3507,104000.0
2005-09-12 13:20:00,33.15,33.17,33.1,33.11,52300.0,21.3507,21.3636,21.3185,21.3249,52300.0
2005-09-12 13:30:00,33.11,33.12,32.95,33.01,130600.0,21.3249,21.3314,21.2219,21.2605,130600.0
2005-09-12 13:40:00,33.01,33.02,32.97,32.98,53500.0,21.2605,21.267,21.2348,21.2412,53500.0
2005-09-12 13:50:00,32.97,33.02,32.96,32.99,107500.0,21.2348,21.267,21.2283,21.2476,107500.0
2005-09-12 14:00:00,32.99,33.03,32.98,33.01,129000.0,21.2476,21.2734,21.2412,21.2605,129000.0
2005-09-12 14:10:00,33.01,33.07,33.0,33.06,81200.0,21.2605,21.2992,21.2541,21.2927,81200.0
2005-09-12 14:20:00,33.06,33.07,33.04,33.05,73000.0,21.2927,21.2992,21.2798,21.2863,73000.0
2005-09-12 14:30:00,33.05,33.12,33.04,33.1,106700.0,21.2863,21.3314,21.2798,21.3185,106700.0
2005-09-12 14:40:00,33.1,33.29,33.09,33.27,101700.0,21.3185,21.4409,21.312,21.428,101700.0
2005-09-12 14:50:00,33.27,33.31,33.21,33.24,212300.0,21.428,21.4537,21.3893,21.4086,212300.0
2005-09-12 15:00:00,33.24,33.3,33.24,33.24,104200.0,21.4086,21.4473,21.4086,21.4086,104200.0
2005-09-12 15:10:00,33.23,33.35,33.23,33.34,97300.0,21.4022,21.4795,21.4022,21.4731,97300.0
2005-09-12 15:20:00,33.34,33.36,33.34,33.35,198400.0,21.4731,21.4859,21.4731,21.4795,198400.0
2005-09-12 15:30:00,33.36,33.41,33.35,33.37,156800.0,21.4859,21.5181,21.4795,21.4924,156800.0
2005-09-12 15:40:00,33.37,33.45,33.27,33.42,220800.0,21.4924,21.5439,21.428,21.5246,220800.0
2005-09-12 15:50:00,33.43,33.43,33.31,33.34,278600.0,21.531,21.531,21.4537,21.4731,278600.0
2005-09-13 09:30:00,32.95,33.09,32.95,33.07,505400.0,21.2219,21.312,21.2219,21.2992,505400.0
2005-09-13 09:40:00,33.09,33.09,33.03,33.08,103100.0,21.312,21.312,21.2734,21.3056,103100.0
2005-09-13 09:50:00,33.1,33.15,33.08,33.14,152800.0,21.3185,21.3507,21.3056,21.3442,152800.0
2005-09-13 10:00:00,33.13,33.17,33.1,33.1,166800.0,21.3378,21.3636,21.3185,21.3185,166800.0
2005-09-13 10:10:00,33.13,33.19,33.12,33.13,124400.0,21.3378,21.3764,21.3314,21.3378,124400.0
2005-09-13 10:20:00,33.14,33.14,33.06,33.1,159200.0,21.3442,21.3442,21.2927,21.3185,159200.0
2005-09-13 10:30:00,33.1,33.1,33.06,33.1,342800.0,21.3185,21.3185,21.2927,21.3185,342800.0
2005-09-13 10:40:00,33.1,33.1,33.08,33.08,54200.0,21.3185,21.3185,21.3056,21.3056,54200.0
2005-09-13 10:50:00,33.08,33.1,33.06,33.07,137900.0,21.3056,21.3185,21.2927,21.2992,137900.0
2005-09-13 11:00:00,33.07,33.09,33.01,33.04,119100.0,21.2992,21.312,21.2605,21.2798,119100.0
2005-09-13 11:10:00,33.03,33.04,33.0,33.01,91300.0,21.2734,21.2798,21.2541,21.2605,91300.0
2005-09-13 11:20:00,33.0,33.03,32.98,33.01,44700.0,21.2541,21.2734,21.2412,21.2605,44700.0
2005-09-13 11:30:00,33.01,33.02,32.99,33.01,49700.0,21.2605,21.267,21.2476,21.2605,49700.0
2005-09-13 11:40:00,33.01,33.02,32.98,32.98,89400.0,21.2605,21.267,21.2412,21.2412,89400.0
2005-09-13 11:50:00,32.98,32.99,32.91,32.95,97000.0,21.2412,21.2476,21.1961,21.2219,97000.0
2005-09-13 12:00:00,32.96,33.03,32.95,33.02,56800.0,21.2283,21.2734,21.2219,21.267,56800.0
2005-09-13 12:10:00,33.03,33.03,33.0,33.02,166600.0,21.2734,21.2734,21.2541,21.267,166600.0
2005-09-13 12:20:00,33.02,33.07,32.99,33.0,174100.0,21.267,21.2992,21.2476,21.2541,174100.0
2005-09-13 12:30:00,32.99,33.04,32.98,33.01,91300.0,21.2476,21.2798,21.2412,21.2605,91300.0
2005-09-13 12:40:00,33.02,33.03,32.99,33.0,270000.0,21.267,21.2734,21.2476,21.2541,270000.0
2005-09-13 12:50:00,33.01,33.1,33.01,33.09,48200.0,21.2605,21.3185,21.2605,21.312,48200.0
2005-09-13 13:00:00,33.09,33.12,33.09,33.12,71500.0,21.312,21.3314,21.312,21.3314,71500.0
2005-09-13 13:10:00,33.12,33.16,33.11,33.16,67500.0,21.3314,21.3571,21.3249,21.3571,67500.0
2005-09-13 13:20:00,33.16,33.17,33.12,33.14,49000.0,21.3571,21.3636,21.3314,21.3442,49000.0
2005-09-13 13:30:00,33.14,33.16,33.13,33.15,81500.0,21.3442,21.3571,21.3378,21.3507,81500.0
2005-09-13 13:40:00,33.15,33.15,33.11,33.15,135500.0,21.3507,21.3507,21.3249,21.3507,135500.0
2005-09-13 13:50:00,33.14,33.15,33.1,33.14,180000.0,21.3442,21.3507,21.3185,21.3442,180000.0
2005-09-13 14:00:00,33.15,33.2,33.11,33.14,71100.0,21.3507,21.3829,21.3249,21.3442,71100.0
2005-09-13 14:10:00,33.15,33.2,33.1,33.14,92800.0,21.3507,21.3829,21.3185,21.3442,92800.0
2005-09-13 14:20:00,33.14,33.22,33.13,33.16,75900.0,21.3442,21.3958,21.3378,21.3571,75900.0
2005-09-13 14:30:00,33.16,33.18,33.1,33.1,51500.0,21.3571,21.37,21.3185,21.3185,51500.0
2005-09-13 14:40:00,33.1,33.12,33.08,33.11,126900.0,21.3185,21.3314,21.3056,21.3249,126900.0
2005-09-13 14:50:00,33.11,33.12,33.08,33.11,213200.0,21.3249,21.3314,21.3056,21.3249,213200.0
2005-09-13 15:00:00,33.11,33.15,33.1,33.13,43700.0,21.3249,21.3507,21.3185,21.3378,43700.0
2005-09-13 15:10:00,33.13,33.2,33.1,33.16,39700.0,21.3378,21.3829,21.3185,21.3571,39700.0
2005-09-13 15:20:00,33.16,33.17,33.13,33.14,89000.0,21.3571,21.3636,21.3378,21.3442,89000.0
2005-09-13 15:30:00,33.14,33.15,33.12,33.14,53600.0,21.3442,21.3507,21.3314,21.3442,53600.0
2005-09-13 15:40:00,33.12,33.14,33.11,33.13,109300.0,21.3314,21.3442,21.3249,21.3378,109300.0
2005-09-13 15:50:00,33.13,33.14,33.1,33.14,213200.0,21.3378,21.3442,21.3185,21.3442,213200.0
2005-09-14 09:30:00,32.85,32.85,32.79,32.8,203500.0,21.1575,21.1575,21.1188,21.1253,203500.0
2005-09-14 09:40:00,32.8,32.92,32.8,32.86,105800.0,21.1253,21.2025,21.1253,21.1639,105800.0
2005-09-14 09:50:00,32.87,32.88,32.82,32.85,230100.0,21.1703,21.1768,21.1381,21.1575,230100.0
2005-09-14 10:00:00,32.84,32.89,32.84,32.84,50500.0,21.151,21.1832,21.151,21.151,50500.0
2005-09-14 10:10:00,32.84,32.87,32.79,32.79,60500.0,21.151,21.1703,21.1188,21.1188,60500.0
2005-09-14 10:20:00,32.79,32.79,32.65,32.65,108000.0,21.1188,21.1188,21.0287,21.0287,108000.0
2005-09-14 10:30:00,32.65,32.76,32.57,32.74,39200.0,21.0287,21.0995,20.9771,21.0866,39200.0
2005-09-14 10:40:00,32.75,32.81,32.75,32.8,117900.0,21.0931,21.1317,21.0931,21.1253,117900.0
2005-09-14 10:50:00,32.8,32.81,32.77,32.77,9900.0,21.1253,21.1317,21.1059,21.1059,9900.0
2005-09-14 11:00:00,32.77,32.81,32.76,32.8,132500.0,21.1059,21.1317,21.0995,21.1253,132500.0
2005-09-14 11:10:00,32.81,32.85,32.81,32.83,37100.0,21.1317,21.1575,21.1317,21.1446,37100.0
2005-09-14 11:20:00,32.83,32.83,32.75,32.76,65200.0,21.1446,21.1446,21.0931,21.0995,65200.0
2005-09-14 11:30:00,32.75,32.83,32.75,32.83,31800.0,21.0931,21.1446,21.0931,21.1446,31800.0
2005-09-14 11:40:00,32.81,32.84,32.8,32.81,28800.0,21.1317,21.151,21.1253,21.1317,28800.0
2005-09-14 11:50:00,32.8,32.83,32.8,32.82,22500.0,21.1253,21.1446,21.1253,21.1381,22500.0
2005-09-14 12:00:00,32.81,32.83,32.78,32.78,82900.0,21.1317,21.1446,21.1124,21.1124,82900.0
2005-09-14 12:10:00,32.78,32.8,32.77,32.79,62000.0,21.1124,21.1253,21.1059,21.1188,62000.0
2005-09-14 12:20:00,32.79,32.8,32.75,32.78,35600.0,21.1188,21.1253,21.0931,21.1124,35600.0
2005-09-14 12:30:00,32.78,32.78,32.75,32.78,19600.0,21.1124,21.1124,21.0931,21.1124,19600.0
2005-09-14 12:40:00,32.78,32.82,32.77,32.81,12800.0,21.1124,21.1381,21.1059,21.1317,12800.0
2005-09-14 12:50:00,32.82,32.82,32.8,32.81,19400.0,21.1381,21.1381,21.1253,21.1317,19400.0
2005-09-14 13:00:00,32.81,32.83,32.81,32.83,66100.0,21.1317,21.1446,21.1317,21.1446,66100.0
2005-09-14 13:10:00,32.83,32.83,32.76,32.77,25500.0,21.1446,21.1446,21.0995,21.1059,25500.0
2005-09-14 13:20:00,32.78,32.82,32.78,32.8,14100.0,21.1124,21.1381,21.1124,21.1253,14100.0
2005-09-14 13:30:00,32.81,32.81,32.78,32.78,34000.0,21.1317,21.1317,21.1124,21.1124,34000.0
2005-09-14 13:40:00,32.78,32.8,32.77,32.79,19100.0,21.1124,21.1253,21.1059,21.1188,19100.0
2005-09-14 13:50:00,32.8,32.8,32.79,32.8,37400.0,21.1253,21.1253,21.1188,21.1253,37400.0
2005-09-14 14:00:00,32.79,32.81,32.78,32.78,29800.0,21.1188,21.1317,21.1124,21.1124,29800.0
2005-09-14 14:10:00,32.79,32.85,32.75,32.75,15400.0,21.1188,21.1575,21.0931,21.0931,15400.0
2005-09-14 14:20:00,32.75,32.77,32.71,32.74,90200.0,21.0931,21.1059,21.0673,21.0866,90200.0
2005-09-14 14:30:00,32.75,32.77,32.7,32.7,62400.0,21.0931,21.1059,21.0609,21.0609,62400.0
2005-09-14 14:40:00,32.7,32.72,32.66,32.68,49700.0,21.0609,21.0737,21.0351,21.048,49700.0
2005-09-14 14:50:00,32.67,32.69,32.66,32.67,58300.0,21.0415,21.0544,21.0351,21.0415,58300.0
2005-09-14 15:00:00,32.66,32.67,32.63,32.64,54800.0,21.0351,21.0415,21.0158,21.0222,54800.0
2005-09-14 15:10:00,32.64,32.67,32.62,32.63,73300.0,21.0222,21.0415,21.0093,21.0158,73300.0
2005-09-14 15:20:00,32.63,32.66,32.63,32.66,21900.0,21.0158,21.0351,21.0158,21.0351,21900.0
2005-09-14 15:30:00,32.65,32.7,32.64,32.69,43500.0,21.0287,21.0609,21.0222,21.0544,43500.0
2005-09-14 15:40:00,32.7,32.79,32.68,32.68,74400.0,21.0609,21.1188,21.048,21.048,74400.0
2005-09-14 15:50:00,32.68,32.68,32.65,32.67,103700.0,21.048,21.048,21.0287,21.0415,103700.0
2005-09-15 09:30:00,32.9,33.09,32.9,32.99,160400.0,21.1897,21.312,21.1897,21.2476,160400.0
2005-09-15 09:40:00,33.0,33.13,32.94,33.0,124700.0,21.2541,21.3378,21.2154,21.2541,124700.0
2005-09-15 09:50:00,32.99,33.0,32.9,32.98,66700.0,21.2476,21.2541,21.1897,21.2412,66700.0
2005-09-15 10:00:00,32.99,32.99,32.9,32.91,60700.0,21.2476,21.2476,21.1897,21.1961,60700.0
2005-09-15 10:10:00,32.92,32.95,32.91,32.94,31000.0,21.2025,21.2219,21.1961,21.2154,31000.0
2005-09-15 10:20:00,32.95,32.95,32.84,32.86,68500.0,21.2219,21.2219,21.151,21.1639,68500.0
2005-09-15 10:30:00,32.86,32.91,32.78,32.78,87800.0,21.1639,21.1961,21.1124,21.1124,87800.0
2005-09-15 10:40:00,32.77,32.79,32.76,32.79,29500.0,21.1059,21.1188,21.0995,21.1188,29500.0
2005-09-15 10:50:00,32.79,32.98,32.79,32.98,74900.0,21.1188,21.2412,21.1188,21.2412,74900.0
2005-09-15 11:00:00,32.97,32.98,32.92,32.94,69400.0,21.2348,21.2412,21.2025,21.2154,69400.0
2005-09-15 11:10:00,32.93,32.94,32.92,32.94,65100.0,21.209,21.2154,21.2025,21.2154,65100.0
2005-09-15 11:20:00,32.95,33.0,32.93,32.96,45800.0,21.2219,21.2541,21.209,21.2283,45800.0
2005-09-15 11:30:00,32.96,33.04,32.93,33.01,120300.0,21.2283,21.2798,21.209,21.2605,120300.0
2005-09-15 11:40:00,33.01,33.08,32.98,33.02,81600.0,21.2605,21.3056,21.2412,21.267,81600.0
2005-09-15 11:50:00,33.02,33.04,33.01,33.02,28800.0,21.267,21.2798,21.2605,21.267,28800.0
2005-09-15 12:00:00,33.01,33.02,33.0,33.01,150000.0,21.2605,21.267,21.2541,21.2605,150000.0
2005-09-15 12:10:00,33.0,33.02,32.97,33.01,110100.0,21.2541,21.267,21.2348,21.2605,110100.0
2005-09-15 12:20:00,33.01,33.04,33.01,33.03,45300.0,21.2605,21.2798,21.2605,21.2734,45300.0
2005-09-15 12:30:00,33.03,33.05,33.02,33.02,39800.0,21.2734,21.2863,21.267,21.267,39800.0
2005-09-15 12:40:00,33.03,33.06,33.02,33.05,13300.0,21.2734,21.2927,21.267,21.2863,13300.0
2005-09-15 12:50:00,33.05,33.06,33.01,33.01,28100.0,21.2863,21.2927,21.2605,21.2605,28100.0
2005-09-15 13:00:00,33.01,33.04,33.01,33.03,28800.0,21.2605,21.2798,21.2605,21.2734,28800.0
2005-09-15 13:10:00,33.02,33.07,33.01,33.02,43700.0,21.267,21.2992,21.2605,21.267,43700.0
2005-09-15 13:20:00,33.02,33.04,33.0,33.03,89000.0,21.267,21.2798,21.2541,21.2734,89000.0
2005-09-15 13:30:00,33.03,33.03,32.99,33.01,176000.0,21.2734,21.2734,21.2476,21.2605,176000.0
2005-09-15 13:40:00,33.01,33.03,33.0,33.01,38800.0,21.2605,21.2734,21.2541,21.2605,38800.0
2005-09-15 13:50:00,33.01,33.04,33.01,33.01,26000.0,21.2605,21.2798,21.2605,21.2605,26000.0
2005-09-15 14:00:00,33.01,33.05,33.01,33.03,51500.0,21.2605,21.2863,21.2605,21.2734,51500.0
2005-09-15 14:10:00,33.04,33.05,33.02,33.03,30100.0,21.2798,21.2863,21.267,21.2734,30100.0
2005-09-15 14:20:00,33.04,33.11,33.04,33.11,65800.0,21.2798,21.3249,21.2798,21.3249,65800.0
2005-09-15 14:30:00,33.1,33.15,33.09,33.15,64500.0,21.3185,21.3507,21.312,21.3507,64500.0
2005-09-15 14:40:00,33.15,33.16,33.13,33.13,99200.0,21.3507,21.3571,21.3378,21.3378,99200.0
2005-09-15 14:50:00,33.13,33.13,33.04,33.04,33700.0,21.3378,21.3378,21.2798,21.2798,33700.0
2005-09-15 15:00:00,33.04,33.07,33.02,33.07,82700.0,21.2798,21.2992,21.267,21.2992,82700.0
2005-09-15 15:10:00,33.06,33.09,33.03,33.03,96000.0,21.2927,21.312,21.2734,21.2734,96000.0
2005-09-15 15:20:00,33.03,33.05,33.0,33.05,97100.0,21.2734,21.2863,21.2541,21.2863,97100.0
2005-09-15 15:30:00,33.04,33.07,33.0,33.03,145400.0,21.2798,21.2992,21.2541,21.2734,145400.0
2005-09-15 15:40:00,33.03,33.05,32.99,33.02,102000.0,21.2734,21.2863,21.2476,21.267,102000.0
2005-09-15 15:50:00,33.02,33.04,32.99,33.01,130100.0,21.267,21.2798,21.2476,21.2605,130100.0
2005-09-16 09:30:00,33.27,33.27,33.13,33.19,593300.0,21.428,21.428,21.3378,21.3764,593300.0
2005-09-16 09:40:00,33.19,33.19,33.07,33.13,83900.0,21.3764,21.3764,21.2992,21.3378,83900.0
2005-09-16 09:50:00,33.13,33.2,33.1,33.17,47100.0,21.3378,21.3829,21.3185,21.3636,47100.0
2005-09-16 10:00:00,33.17,33.42,33.16,33.42,97600.0,21.3636,21.5246,21.3571,21.5246,97600.0
2005-09-16 10:10:00,33.43,33.73,33.42,33.69,194000.0,21.531,21.7242,21.5246,21.6985,194000.0
2005-09-16 10:20:00,33.69,33.7,33.5,33.56,141300.0,21.6985,21.7049,21.5761,21.6147,141300.0
2005-09-16 10:30:00,33.56,33.56,33.42,33.5,92900.0,21.6147,21.6147,21.5246,21.5761,92900.0
2005-09-16 10:40:00,33.51,33.52,33.45,33.46,70900.0,21.5825,21.589,21.5439,21.5503,70900.0
2005-09-16 10:50:00,33.47,33.53,33.47,33.51,57300.0,21.5568,21.5954,21.5568,21.5825,57300.0
2005-09-16 11:00:00,33.52,33.54,33.47,33.51,81300.0,21.589,21.6019,21.5568,21.5825,81300.0
2005-09-16 11:10:00,33.52,33.57,33.44,33.5,100500.0,21.589,21.6212,21.5375,21.5761,100500.0
2005-09-16 11:20:00,33.5,33.55,33.49,33.54,97800.0,21.5761,21.6083,21.5697,21.6019,97800.0
2005-09-16 11:30:00,33.53,33.55,33.5,33.54,100900.0,21.5954,21.6083,21.5761,21.6019,100900.0
2005-09-16 11:40:00,33.55,33.68,33.55,33.67,109100.0,21.6083,21.692,21.6083,21.6856,109100.0
2005-09-16 11:50:00,33.66,33.78,33.65,33.78,106900.0,21.6792,21.7564,21.6727,21.7564,106900.0
2005-09-16 12:00:00,33.78,33.87,33.75,33.78,68900.0,21.7564,21.8144,21.7371,21.7564,68900.0
2005-09-16 12:10:00,33.78,33.82,33.68,33.68,88400.0,21.7564,21.7822,21.692,21.692,88400.0
2005-09-16 12:20:00,33.69,33.69,33.65,33.68,57300.0,21.6985,21.6985,21.6727,21.692,57300.0
2005-09-16 12:30:00,33.66,33.68,33.56,33.57,84500.0,21.6792,21.692,21.6147,21.6212,84500.0
2005-09-16 12:40:00,33.58,33.63,33.54,33.56,85700.0,21.6276,21.6598,21.6019,21.6147,85700.0
2005-09-16 12:50:00,33.56,33.57,33.52,33.53,68700.0,21.6147,21.6212,21.589,21.5954,68700.0
2005-09-16 13:00:00,33.53,33.55,33.5,33.54,116200.0,21.5954,21.6083,21.5761,21.6019,116200.0
2005-09-16 13:10:00,33.56,33.61,33.55,33.57,58600.0,21.6147,21.647,21.6083,21.6212,58600.0
2005-09-16 13:20:00,33.57,33.65,33.56,33.62,45300.0,21.6212,21.6727,21.6147,21.6534,45300.0
2005-09-16 13:30:00,33.62,33.63,33.59,33.63,46400.0,21.6534,21.6598,21.6341,21.6598,46400.0
2005-09-16 13:40:00,33.61,33.64,33.6,33.6,36500.0,21.647,21.6663,21.6405,21.6405,36500.0
2005-09-16 13:50:00,33.6,33.62,33.54,33.55,56500.0,21.6405,21.6534,21.6019,21.6083,56500.0
2005-09-16 14:00:00,33.54,33.59,33.53,33.53,85300.0,21.6019,21.6341,21.5954,21.5954,85300.0
2005-09-16 14:10:00,33.53,33.54,33.5,33.54,98300.0,21.5954,21.6019,21.5761,21.6019,98300.0
2005-09-16 14:20:00,33.54,33.56,33.53,33.54,67600.0,21.6019,21.6147,21.5954,21.6019,67600.0
2005-09-16 14:30:00,33.54,33.58,33.5,33.57,105100.0,21.6019,21.6276,21.5761,21.6212,105100.0
2005-09-16 14:40:00,33.57,33.59,33.52,33.56,83400.0,21.6212,21.6341,21.589,21.6147,83400.0
2005-09-16 14:50:00,33.56,33.57,33.53,33.54,75900.0,21.6147,21.6212,21.5954,21.6019,75900.0
2005-09-16 15:00:00,33.54,33.58,33.53,33.53,78200.0,21.6019,21.6276,21.5954,21.5954,78200.0
2005-09-16 15:10:00,33.54,33.56,33.53,33.54,126200.0,21.6019,21.6147,21.5954,21.6019,126200.0
2005-09-16 15:20:00,33.53,33.55,33.51,33.53,138500.0,21.5954,21.6083,21.5825,21.5954,138500.0
2005-09-16 15:30:00,33.54,33.65,33.54,33.6,210200.0,21.6019,21.6727,21.6019,21.6405,210200.0
2005-09-16 15:40:00,33.61,34.0,33.61,33.97,435500.0,21.647,21.8981,21.647,21.8788,435500.0
2005-09-16 15:50:00,33.99,34.0,33.81,33.9,1028000.0,21.8917,21.8981,21.7758,21.8337,1028000.0
2005-09-19 09:30:00,33.75,33.82,33.7,33.77,111900.0,21.7371,21.7822,21.7049,21.75,111900.0
2005-09-19 09:40:00,33.78,33.8,33.67,33.76,56700.0,21.7564,21.7693,21.6856,21.7436,56700.0
2005-09-19 09:50:00,33.76,33.82,33.72,33.79,56000.0,21.7436,21.7822,21.7178,21.7629,56000.0
2005-09-19 10:00:00,33.8,33.82,33.71,33.71,69900.0,21.7693,21.7822,21.7114,21.7114,69900.0
2005-09-19 10:10:00,33.7,33.71,33.63,33.63,84600.0,21.7049,21.7114,21.6598,21.6598,84600.0
2005-09-19 10:20:00,33.64,33.69,33.61,33.68,50100.0,21.6663,21.6985,21.647,21.692,50100.0
2005-09-19 10:30:00,33.68,33.7,33.66,33.69,80500.0,21.692,21.7049,21.6792,21.6985,80500.0
2005-09-19 10:40:00,33.68,33.72,33.68,33.69,103500.0,21.692,21.7178,21.692,21.6985,103500.0
2005-09-19 10:50:00,33.69,33.69,33.6,33.6,86800.0,21.6985,21.6985,21.6405,21.6405,86800.0
2005-09-19 11:00:00,33.6,33.6,33.5,33.53,103600.0,21.6405,21.6405,21.5761,21.5954,103600.0
2005-09-19 11:10:00,33.54,33.55,33.51,33.53,50000.0,21.6019,21.6083,21.5825,21.5954,50000.0
2005-09-19 11:20:00,33.51,33.75,33.42,33.48,103400.0,21.5825,21.7371,21.5246,21.5632,103400.0
2005-09-19 11:30:00,33.48,33.5,33.45,33.45,72100.0,21.5632,21.5761,21.5439,21.5439,72100.0
2005-09-19 11:40:00,33.45,33.47,33.43,33.43,45600.0,21.5439,21.5568,21.531,21.531,45600.0
2005-09-19 11:50:00,33.42,33.55,33.41,33.51,80400.0,21.5246,21.6083,21.5181,21.5825,80400.0
2005-09-19 12:00:00,33.52,33.53,33.47,33.51,111600.0,21.589,21.5954,21.5568,21.5825,111600.0
2005-09-19 12:10:00,33.51,33.57,33.5,33.57,77500.0,21.5825,21.6212,21.5761,21.6212,77500.0
2005-09-19 12:20:00,33.56,33.57,33.52,33.53,75900.0,21.6147,21.6212,21.589,21.5954,75900.0
2005-09-19 12:30:00,33.53,33.6,33.53,33.59,80700.0,21.5954,21.6405,21.5954,21.6341,80700.0
2005-09-19 12:40:00,33.6,33.73,33.6,33.72,58800.0,21.6405,21.7242,21.6405,21.7178,58800.0
2005-09-19 12:50:00,33.72,33.72,33.64,33.66,35500.0,21.7178,21.7178,21.6663,21.6792,35500.0
2005-09-19 13:00:00,33.66,33.74,33.66,33.71,64300.0,21.6792,21.7307,21.6792,21.7114,64300.0
2005-09-19 13:10:00,33.72,33.75,33.71,33.71,59200.0,21.7178,21.7371,21.7114,21.7114,59200.0
2005-09-19 13:20:00,33.72,33.81,33.72,33.77,67700.0,21.7178,21.7758,21.7178,21.75,67700.0
2005-09-19 13:30:00,33.76,33.77,33.73,33.73,60400.0,21.7436,21.75,21.7242,21.7242,60400.0
2005-09-19 13:40:00,33.73,33.73,33.63,33.63,99000.0,21.7242,21.7242,21.6598,21.6598,99000.0
2005-09-19 13:50:00,33.63,33.69,33.63,33.68,69400.0,21.6598,21.6985,21.6598,21.692,69400.0
2005-09-19 14:00:00,33.68,33.73,33.68,33.7,54600.0,21.692,21.7242,21.692,21.7049,54600.0
2005-09-19 14:10:00,33.7,33.7,33.61,33.62,40700.0,21.7049,21.7049,21.647,21.6534,40700.0
2005-09-19 14:20:00,33.62,33.62,33.56,33.57,37800.0,21.6534,21.6534,21.6147,21.6212,37800.0
2005-09-19 14:30:00,33.57,33.61,33.55,33.61,45000.0,21.6212,21.647,21.6083,21.647,45000.0
2005-09-19 14:40:00,33.62,33.62,33.54,33.54,32300.0,21.6534,21.6534,21.6019,21.6019,32300.0
2005-09-19 14:50:00,33.54,33.6,33.54,33.57,54100.0,21.6019,21.6405,21.6019,21.6212,54100.0
2005-09-19 15:00:00,33.57,33.6,33.55,33.56,63100.0,21.6212,21.6405,21.6083,21.6147,63100.0
2005-09-19 15:10:00,33.57,33.59,33.56,33.59,34300.0,21.6212,21.6341,21.6147,21.6341,34300.0
2005-09-19 15:20:00,33.58,33.59,33.56,33.58,88600.0,21.6276,21.6341,21.6147,21.6276,88600.0
2005-09-19 15:30:00,33.58,33.62,33.57,33.61,92400.0,21.6276,21.6534,21.6212,21.647,92400.0
2005-09-19 15:40:00,33.61,33.69,33.61,33.66,70900.0,21.647,21.6985,21.647,21.6792,70900.0
2005-09-19 15:50:00,33.66,33.69,33.6,33.65,73500.0,21.6792,21.6985,21.6405,21.6727,73500.0
2005-09-20 09:30:00,33.82,34.0,33.82,33.97,95000.0,21.7822,21.8981,21.7822,21.8788,95000.0
2005-09-20 09:40:00,33.97,34.0,33.89,33.96,75000.0,21.8788,21.8981,21.8273,21.8724,75000.0
2005-09-20 09:50:00,33.96,33.98,33.95,33.96,73300.0,21.8724,21.8853,21.8659,21.8724,73300.0
2005-09-20 10:00:00,33.96,34.0,33.94,33.98,70100.0,21.8724,21.8981,21.8595,21.8853,70100.0
2005-09-20 10:10:00,33.99,34.05,33.97,34.0,289600.0,21.8917,21.9303,21.8788,21.8981,289600.0
2005-09-20 10:20:00,34.0,34.0,33.96,33.99,82900.0,21.8981,21.8981,21.8724,21.8917,82900.0
2005-09-20 10:30:00,33.98,34.03,33.97,34.03,107000.0,21.8853,21.9175,21.8788,21.9175,107000.0
2005-09-20 10:40:00,34.03,34.07,34.0,34.07,132500.0,21.9175,21.9432,21.8981,21.9432,132500.0
2005-09-20 10:50:00,34.06,34.12,34.03,34.08,205900.0,21.9368,21.9754,21.9175,21.9497,205900.0
2005-09-20 11:00:00,34.08,34.12,34.01,34.11,114400.0,21.9497,21.9754,21.9046,21.969,114400.0
2005-09-20 11:10:00,34.11,34.14,34.1,34.12,44900.0,21.969,21.9883,21.9625,21.9754,44900.0
2005-09-20 11:20:00,34.12,34.12,34.07,34.11,58200.0,21.9754,21.9754,21.9432,21.969,58200.0
2005-09-20 11:30:00,34.12,34.19,34.12,34.12,57300.0,21.9754,22.0205,21.9754,21.9754,57300.0
2005-09-20 11:40:00,34.12,34.12,34.08,34.11,34300.0,21.9754,21.9754,21.9497,21.969,34300.0
2005-09-20 11:50:00,34.11,34.12,34.03,34.08,49300.0,21.969,21.9754,21.9175,21.9497,49300.0
2005-09-20 12:00:00,34.08,34.21,34.08,34.2,61800.0,21.9497,22.0334,21.9497,22.0269,61800.0
2005-09-20 12:10:00,34.19,34.25,34.18,34.23,78700.0,22.0205,22.0592,22.0141,22.0463,78700.0
2005-09-20 12:20:00,34.23,34.37,34.22,34.33,80400.0,22.0463,22.1364,22.0398,22.1107,80400.0
2005-09-20 12:30:00,34.33,34.36,34.32,34.36,36200.0,22.1107,22.13,22.1042,22.13,36200.0
2005-09-20 12:40:00,34.35,34.36,34.25,34.27,68900.0,22.1236,22.13,22.0592,22.072,68900.0
2005-09-20 12:50:00,34.28,34.38,34.28,34.36,54700.0,22.0785,22.1429,22.0785,22.13,54700.0
2005-09-20 13:00:00,34.37,34.4,34.34,34.4,59800.0,22.1364,22.1558,22.1171,22.1558,59800.0
2005-09-20 13:10:00,34.42,34.45,34.4,34.43,92900.0,22.1686,22.188,22.1558,22.1751,92900.0
2005-09-20 13:20:00,34.43,34.45,34.39,34.42,71400.0,22.1751,22.188,22.1493,22.1686,71400.0
2005-09-20 13:30:00,34.42,34.42,34.32,34.32,81400.0,22.1686,22.1686,22.1042,22.1042,81400.0
2005-09-20 13:40:00,34.32,34.33,34.27,34.3,28700.0,22.1042,22.1107,22.072,22.0914,28700.0
2005-09-20 13:50:00,34.3,34.34,34.3,34.33,29000.0,22.0914,22.1171,22.0914,22.1107,29000.0
2005-09-20 14:00:00,34.33,34.36,34.32,34.32,47200.0,22.1107,22.13,22.1042,22.1042,47200.0
2005-09-20 14:10:00,34.32,34.34,34.21,34.24,50200.0,22.1042,22.1171,22.0334,22.0527,50200.0
2005-09-20 14:20:00,34.24,34.24,34.11,34.16,123400.0,22.0527,22.0527,21.969,22.0012,123400.0
2005-09-20 14:30:00,34.18,34.3,34.17,34.19,56600.0,22.0141,22.0914,22.0076,22.0205,56600.0
2005-09-20 14:40:00,34.19,34.2,34.05,34.05,93500.0,22.0205,22.0269,21.9303,21.9303,93500.0
2005-09-20 14:50:00,34.05,34.07,34.0,34.05,169900.0,21.9303,21.9432,21.8981,21.9303,169900.0
2005-09-20 15:00:00,34.04,34.04,33.97,33.98,162500.0,21.9239,21.9239,21.8788,21.8853,162500.0
2005-09-20 15:10:00,33.97,34.0,33.95,33.97,114500.0,21.8788,21.8981,21.8659,21.8788,114500.0
2005-09-20 15:20:00,33.98,34.02,33.97,34.02,92200.0,21.8853,21.911,21.8788,21.911,92200.0
2005-09-20 15:30:00,34.02,34.05,34.0,34.04,81000.0,21.911,21.9303,21.8981,21.9239,81000.0
2005-09-20 15:40:00,34.04,34.05,34.01,34.03,65700.0,21.9239,21.9303,21.9046,21.9175,65700.0
2005-09-20 15:50:00,34.03,34.04,33.97,34.04,110200.0,21.9175,21.9239,21.8788,21.9239,110200.0
2005-09-21 09:30:00,33.82,33.93,33.82,33.93,75200.0,21.7822,21.8531,21.7822,21.8531,75200.0
2005-09-21 09:40:00,33.94,33.98,33.87,33.88,80300.0,21.8595,21.8853,21.8144,21.8208,80300.0
2005-09-21 09:50:00,33.88,33.95,33.87,33.93,61000.0,21.8208,21.8659,21.8144,21.8531,61000.0
2005-09-21 10:00:00,33.93,33.95,33.86,33.86,105400.0,21.8531,21.8659,21.808,21.808,105400.0
2005-09-21 10:10:00,33.86,33.86,33.63,33.65,118500.0,21.808,21.808,21.6598,21.6727,118500.0
2005-09-21 10:20:00,33.65,33.65,33.5,33.51,141100.0,21.6727,21.6727,21.5761,21.5825,141100.0
2005-09-21 10:30:00,33.5,33.6,33.5,33.6,124800.0,21.5761,21.6405,21.5761,21.6405,124800.0
2005-09-21 10:40:00,33.6,33.7,33.6,33.65,76000.0,21.6405,21.7049,21.6405,21.6727,76000.0
2005-09-21 10:50:00,33.67,33.83,33.67,33.82,56600.0,21.6856,21.7886,21.6856,21.7822,56600.0
2005-09-21 11:00:00,33.82,33.82,33.77,33.79,66500.0,21.7822,21.7822,21.75,21.7629,66500.0
2005-09-21 11:10:00,33.78,33.78,33.63,33.65,83900.0,21.7564,21.7564,21.6598,21.6727,83900.0
2005-09-21 11:20:00,33.64,33.68,33.62,33.66,33500.0,21.6663,21.692,21.6534,21.6792,33500.0
2005-09-21 11:30:00,33.67,33.67,33.52,33.52,73900.0,21.6856,21.6856,21.589,21.589,73900.0
2005-09-21 11:40:00,33.52,33.52,33.44,33.49,70800.0,21.589,21.589,21.5375,21.5697,70800.0
2005-09-21 11:50:00,33.49,33.5,33.42,33.42,18500.0,21.5697,21.5761,21.5246,21.5246,18500.0
2005-09-21 12:00:00,33.42,33.43,33.39,33.41,43300.0,21.5246,21.531,21.5053,21.5181,43300.0
2005-09-21 12:10:00,33.41,33.45,33.41,33.42,27500.0,21.5181,21.5439,21.5181,21.5246,27500.0
2005-09-21 12:20:00,33.42,33.45,33.37,33.37,49100.0,21.5246,21.5439,21.4924,21.4924,49100.0
2005-09-21 12:30:00,33.37,33.4,33.35,33.37,22800.0,21.4924,21.5117,21.4795,21.4924,22800.0
2005-09-21 12:40:00,33.37,33.4,33.36,33.39,55700.0,21.4924,21.5117,21.4859,21.5053,55700.0
2005-09-21 12:50:00,33.39,33.43,33.38,33.39,52400.0,21.5053,21.531,21.4988,21.5053,52400.0
2005-09-21 13:00:00,33.39,33.51,33.39,33.5,54500.0,21.5053,21.5825,21.5053,21.5761,54500.0
2005-09-21 13:10:00,33.51,33.54,33.5,33.5,30600.0,21.5825,21.6019,21.5761,21.5761,30600.0
2005-09-21 13:20:00,33.51,33.56,33.5,33.53,95300.0,21.5825,21.6147,21.5761,21.5954,95300.0
2005-09-21 13:30:00,33.53,33.57,33.52,33.55,41900.0,21.5954,21.6212,21.589,21.6083,41900.0
2005-09-21 13:40:00,33.56,33.61,33.55,33.61,97500.0,21.6147,21.647,21.6083,21.647,97500.0
2005-09-21 13:50:00,33.6,33.6,33.55,33.57,53800.0,21.6405,21.6405,21.6083,21.6212,53800.0
2005-09-21 14:00:00,33.57,33.59,33.55,33.55,29100.0,21.6212,21.6341,21.6083,21.6083,29100.0
2005-09-21 14:10:00,33.53,33.56,33.51,33.55,55000.0,21.5954,21.6147,21.5825,21.6083,55000.0
2005-09-21 14:20:00,33.56,33.58,33.52,33.55,20000.0,21.6147,21.6276,21.589,21.6083,20000.0
2005-09-21 14:30:00,33.56,33.57,33.52,33.54,38700.0,21.6147,21.6212,21.589,21.6019,38700.0
2005-09-21 14:40:00,33.54,33.6,33.54,33.59,28600.0,21.6019,21.6405,21.6019,21.6341,28600.0
2005-09-21 14:50:00,33.59,33.7,33.58,33.63,55300.0,21.6341,21.7049,21.6276,21.6598,55300.0
2005-09-21 15:00:00,33.64,33.65,33.61,33.63,42800.0,21.6663,21.6727,21.647,21.6598,42800.0
2005-09-21 15:10:00,33.63,33.69,33.61,33.64,51500.0,21.6598,21.6985,21.647,21.6663,51500.0
2005-09-21 15:20:00,33.64,33.65,33.52,33.52,46000.0,21.6663,21.6727,21.589,21.589,46000.0
2005-09-21 15:30:00,33.51,33.59,33.5,33.58,88800.0,21.5825,21.6341,21.5761,21.6276,88800.0
2005-09-21 15:40:00,33.58,33.65,33.57,33.64,127300.0,21.6276,21.6727,21.6212,21.6663,127300.0
2005-09-21 15:50:00,33.64,33.66,33.63,33.64,218300.0,21.6663,21.6792,21.6598,21.6663,218300.0
2005-09-22 09:30:00,33.5,33.56,33.5,33.55,135700.0,21.5761,21.6147,21.5761,21.6083,135700.0
2005-09-22 09:40:00,33.55,33.57,33.52,33.55,118400.0,21.6083,21.6212,21.589,21.6083,118400.0
2005-09-22 09:50:00,33.56,33.64,33.5,33.63,154900.0,21.6147,21.6663,21.5761,21.6598,154900.0
2005-09-22 10:00:00,33.64,33.75,33.6,33.67,62100.0,21.6663,21.7371,21.6405,21.6856,62100.0
2005-09-22 10:10:00,33.65,33.71,33.64,33.64,120500.0,21.6727,21.7114,21.6663,21.6663,120500.0
2005-09-22 10:20:00,33.63,33.65,33.56,33.56,92800.0,21.6598,21.6727,21.6147,21.6147,92800.0
2005-09-22 10:30:00,33.56,33.6,33.56,33.59,60300.0,21.6147,21.6405,21.6147,21.6341,60300.0
2005-09-22 10:40:00,33.59,33.59,33.55,33.56,80800.0,21.6341,21.6341,21.6083,21.6147,80800.0
2005-09-22 10:50:00,33.56,33.56,33.27,33.28,74800.0,21.6147,21.6147,21.428,21.4344,74800.0
2005-09-22 11:00:00,33.28,33.52,33.27,33.5,120000.0,21.4344,21.589,21.428,21.5761,120000.0
2005-09-22 11:10:00,33.5,33.59,33.47,33.54,64600.0,21.5761,21.6341,21.5568,21.6019,64600.0
2005-09-22 11:20:00,33.55,33.55,33.47,33.5,46100.0,21.6083,21.6083,21.5568,21.5761,46100.0
2005-09-22 11:30:00,33.49,33.5,33.39,33.4,83100.0,21.5697,21.5761,21.5053,21.5117,83100.0
2005-09-22 11:40:00,33.4,33.41,33.35,33.39,40800.0,21.5117,21.5181,21.4795,21.5053,40800.0
2005-09-22 11:50:00,33.39,33.41,33.37,33.39,75400.0,21.5053,21.5181,21.4924,21.5053,75400.0
2005-09-22 12:00:00,33.4,33.4,33.33,33.35,84200.0,21.5117,21.5117,21.4666,21.4795,84200.0
2005-09-22 12:10:00,33.34,33.34,33.24,33.24,90100.0,21.4731,21.4731,21.4086,21.4086,90100.0
2005-09-22 12:20:00,33.24,33.25,33.12,33.22,39500.0,21.4086,21.4151,21.3314,21.3958,39500.0
2005-09-22 12:30:00,33.2,33.21,33.17,33.2,31200.0,21.3829,21.3893,21.3636,21.3829,31200.0
2005-09-22 12:40:00,33.2,33.21,33.19,33.2,70900.0,21.3829,21.3893,21.3764,21.3829,70900.0
2005-09-22 12:50:00,33.2,33.2,33.18,33.19,30800.0,21.3829,21.3829,21.37,21.3764,30800.0
2005-09-22 13:00:00,33.18,33.19,33.14,33.15,26600.0,21.37,21.3764,21.3442,21.3507,26600.0
2005-09-22 13:10:00,33.15,33.3,33.15,33.23,66200.0,21.3507,21.4473,21.3507,21.4022,66200.0
2005-09-22 13:20:00,33.21,33.21,33.15,33.15,60300.0,21.3893,21.3893,21.3507,21.3507,60300.0
2005-09-22 13:30:00,33.15,33.24,33.15,33.24,31400.0,21.3507,21.4086,21.3507,21.4086,31400.0
2005-09-22 13:40:00,33.22,33.45,33.21,33.45,85800.0,21.3958,21.5439,21.3893,21.5439,85800.0
2005-09-22 13:50:00,33.44,33.49,33.37,33.48,235200.0,21.5375,21.5697,21.4924,21.5632,235200.0
2005-09-22 14:00:00,33.48,33.49,33.44,33.47,29400.0,21.5632,21.5697,21.5375,21.5568,29400.0
2005-09-22 14:10:00,33.5,33.5,33.42,33.46,199400.0,21.5761,21.5761,21.5246,21.5503,199400.0
2005-09-22 14:20:00,33.45,33.49,33.44,33.45,18500.0,21.5439,21.5697,21.5375,21.5439,18500.0
2005-09-22 14:30:00,33.45,33.46,33.43,33.43,104600.0,21.5439,21.5503,21.531,21.531,104600.0
2005-09-22 14:40:00,33.44,33.49,33.43,33.49,49000.0,21.5375,21.5697,21.531,21.5697,49000.0
2005-09-22 14:50:00,33.48,33.5,33.46,33.46,70600.0,21.5632,21.5761,21.5503,21.5503,70600.0
2005-09-22 15:00:00,33.46,33.51,33.45,33.5,61800.0,21.5503,21.5825,21.5439,21.5761,61800.0
2005-09-22 15:10:00,33.5,33.57,33.47,33.56,72100.0,21.5761,21.6212,21.5568,21.6147,72100.0
2005-09-22 15:20:00,33.56,33.6,33.56,33.56,70200.0,21.6147,21.6405,21.6147,21.6147,70200.0
2005-09-22 15:30:00,33.56,33.58,33.55,33.57,56600.0,21.6147,21.6276,21.6083,21.6212,56600.0
2005-09-22 15:40:00,33.57,33.63,33.56,33.62,100200.0,21.6212,21.6598,21.6147,21.6534,100200.0
2005-09-22 15:50:00,33.62,33.69,33.62,33.64,219800.0,21.6534,21.6985,21.6534,21.6663,219800.0
2005-09-23 09:30:00,33.5,33.55,33.45,33.53,73000.0,21.5761,21.6083,21.5439,21.5954,73000.0
2005-09-23 09:40:00,33.53,33.59,33.49,33.51,51400.0,21.5954,21.6341,21.5697,21.5825,51400.0
2005-09-23 09:50:00,33.5,33.5,33.4,33.47,25300.0,21.5761,21.5761,21.5117,21.5568,25300.0
2005-09-23 10:00:00,33.47,33.62,33.47,33.6,41400.0,21.5568,21.6534,21.5568,21.6405,41400.0
2005-09-23 10:10:00,33.61,33.64,33.45,33.47,156500.0,21.647,21.6663,21.5439,21.5568,156500.0
2005-09-23 10:20:00,33.47,33.5,33.35,33.35,103400.0,21.5568,21.5761,21.4795,21.4795,103400.0
2005-09-23 10:30:00,33.35,33.53,33.33,33.53,90700.0,21.4795,21.5954,21.4666,21.5954,90700.0
2005-09-23 10:40:00,33.53,33.53,33.5,33.51,38600.0,21.5954,21.5954,21.5761,21.5825,38600.0
2005-09-23 10:50:00,33.51,33.56,33.51,33.55,44400.0,21.5825,21.6147,21.5825,21.6083,44400.0
2005-09-23 11:00:00,33.56,33.65,33.56,33.61,86700.0,21.6147,21.6727,21.6147,21.647,86700.0
2005-09-23 11:10:00,33.61,33.62,33.58,33.6,34800.0,21.647,21.6534,21.6276,21.6405,34800.0
2005-09-23 11:20:00,33.6,33.7,33.6,33.7,73200.0,21.6405,21.7049,21.6405,21.7049,73200.0
2005-09-23 11:30:00,33.69,33.74,33.69,33.74,40100.0,21.6985,21.7307,21.6985,21.7307,40100.0
2005-09-23 11:40:00,33.75,33.81,33.75,33.81,23000.0,21.7371,21.7758,21.7371,21.7758,23000.0
2005-09-23 11:50:00,33.81,33.85,33.81,33.85,38300.0,21.7758,21.8015,21.7758,21.8015,38300.0
2005-09-23 12:00:00,33.84,33.84,33.78,33.8,28500.0,21.7951,21.7951,21.7564,21.7693,28500.0
2005-09-23 12:10:00,33.8,33.81,33.75,33.76,39000.0,21.7693,21.7758,21.7371,21.7436,39000.0
2005-09-23 12:20:00,33.76,33.76,33.75,33.76,27600.0,21.7436,21.7436,21.7371,21.7436,27600.0
2005-09-23 12:30:00,33.75,33.76,33.68,33.68,264200.0,21.7371,21.7436,21.692,21.692,264200.0
2005-09-23 12:40:00,33.67,33.72,33.67,33.7,26400.0,21.6856,21.7178,21.6856,21.7049,26400.0
2005-09-23 12:50:00,33.7,33.73,33.7,33.73,35200.0,21.7049,21.7242,21.7049,21.7242,35200.0
2005-09-23 13:00:00,33.74,33.77,33.74,33.75,95900.0,21.7307,21.75,21.7307,21.7371,95900.0
2005-09-23 13:10:00,33.75,33.76,33.71,33.71,53000.0,21.7371,21.7436,21.7114,21.7114,53000.0
2005-09-23 13:20:00,33.72,33.76,33.72,33.73,34900.0,21.7178,21.7436,21.7178,21.7242,34900.0
2005-09-23 13:30:00,33.74,33.78,33.73,33.77,173700.0,21.7307,21.7564,21.7242,21.75,173700.0
2005-09-23 13:40:00,33.77,33.81,33.76,33.81,90200.0,21.75,21.7758,21.7436,21.7758,90200.0
2005-09-23 13:50:00,33.8,33.89,33.8,33.89,102500.0,21.7693,21.8273,21.7693,21.8273,102500.0
2005-09-23 14:00:00,33.88,33.9,33.87,33.9,49800.0,21.8208,21.8337,21.8144,21.8337,49800.0
2005-09-23 14:10:00,33.9,33.92,33.86,33.86,74400.0,21.8337,21.8466,21.808,21.808,74400.0
2005-09-23 14:20:00,33.85,33.86,33.82,33.85,48000.0,21.8015,21.808,21.7822,21.8015,48000.0
2005-09-23 14:30:00,33.86,33.86,33.84,33.84,43100.0,21.808,21.808,21.7951,21.7951,43100.0
2005-09-23 14:40:00,33.85,33.85,33.82,33.83,33000.0,21.8015,21.8015,21.7822,21.7886,33000.0
2005-09-23 14:50:00,33.83,33.89,33.83,33.89,81200.0,21.7886,21.8273,21.7886,21.8273,81200.0
2005-09-23 15:00:00,33.89,33.9,33.83,33.85,102500.0,21.8273,21.8337,21.7886,21.8015,102500.0
2005-09-23 15:10:00,33.84,33.84,33.79,33.83,70000.0,21.7951,21.7951,21.7629,21.7886,70000.0
2005-09-23 15:20:00,33.82,33.82,33.79,33.79,66400.0,21.7822,21.7822,21.7629,21.7629,66400.0
2005-09-23 15:30:00,33.79,33.79,33.72,33.72,89700.0,21.7629,21.7629,21.7178,21.7178,89700.0
2005-09-23 15:40:00,33.72,33.73,33.69,33.7,497400.0,21.7178,21.7242,21.6985,21.7049,497400.0
2005-09-23 15:50:00,33.71,33.71,33.7,33.7,268000.0,21.7114,21.7114,21.7049,21.7049,268000.0
2005-09-26 09:30:00,33.8,33.9,33.8,33.84,191000.0,21.7693,21.8337,21.7693,21.7951,191000.0
2005-09-26 09:40:00,33.85,33.89,33.85,33.86,72000.0,21.8015,21.8273,21.8015,21.808,72000.0
2005-09-26 09:50:00,33.88,33.88,33.76,33.8,77200.0,21.8208,21.8208,21.7436,21.7693,77200.0
2005-09-26 10:00:00,33.81,33.83,33.73,33.77,84600.0,21.7758,21.7886,21.7242,21.75,84600.0
2005-09-26 10:10:00,33.78,33.83,33.78,33.79,86400.0,21.7564,21.7886,21.7564,21.7629,86400.0
2005-09-26 10:20:00,33.8,33.98,33.8,33.88,47100.0,21.7693,21.8853,21.7693,21.8208,47100.0
2005-09-26 10:30:00,33.87,33.89,33.84,33.85,51800.0,21.8144,21.8273,21.7951,21.8015,51800.0
2005-09-26 10:40:00,33.85,33.88,33.78,33.78,49600.0,21.8015,21.8208,21.7564,21.7564,49600.0
2005-09-26 10:50:00,33.79,33.84,33.76,33.81,108600.0,21.7629,21.7951,21.7436,21.7758,108600.0
2005-09-26 11:00:00,33.81,33.84,33.79,33.84,22000.0,21.7758,21.7951,21.7629,21.7951,22000.0
2005-09-26 11:10:00,33.84,33.87,33.84,33.87,81300.0,21.7951,21.8144,21.7951,21.8144,81300.0
2005-09-26 11:20:00,33.86,33.88,33.84,33.84,88600.0,21.808,21.8208,21.7951,21.7951,88600.0
2005-09-26 11:30:00,33.83,33.86,33.82,33.85,26900.0,21.7886,21.808,21.7822,21.8015,26900.0
2005-09-26 11:40:00,33.85,33.85,33.78,33.78,24400.0,21.8015,21.8015,21.7564,21.7564,24400.0
2005-09-26 11:50:00,33.79,33.8,33.77,33.79,31700.0,21.7629,21.7693,21.75,21.7629,31700.0
2005-09-26 12:00:00,33.79,33.82,33.77,33.79,32000.0,21.7629,21.7822,21.75,21.7629,32000.0
2005-09-26 12:10:00,33.79,33.83,33.79,33.82,22800.0,21.7629,21.7886,21.7629,21.7822,22800.0
2005-09-26 12:20:00,33.82,33.82,33.78,33.78,60200.0,21.7822,21.7822,21.7564,21.7564,60200.0
2005-09-26 12:30:00,33.78,33.78,33.7,33.71,72400.0,21.7564,21.7564,21.7049,21.7114,72400.0
2005-09-26 12:40:00,33.7,33.71,33.65,33.65,160700.0,21.7049,21.7114,21.6727,21.6727,160700.0
2005-09-26 12:50:00,33.65,33.69,33.6,33.69,147100.0,21.6727,21.6985,21.6405,21.6985,147100.0
2005-09-26 13:00:00,33.69,33.7,33.66,33.67,41400.0,21.6985,21.7049,21.6792,21.6856,41400.0
2005-09-26 13:10:00,33.68,33.69,33.66,33.66,24200.0,21.692,21.6985,21.6792,21.6792,24200.0
2005-09-26 13:20:00,33.66,33.66,33.57,33.57,103200.0,21.6792,21.6792,21.6212,21.6212,103200.0
2005-09-26 13:30:00,33.57,33.59,33.49,33.52,31100.0,21.6212,21.6341,21.5697,21.589,31100.0
2005-09-26 13:40:00,33.53,33.6,33.52,33.58,69200.0,21.5954,21.6405,21.589,21.6276,69200.0
2005-09-26 13:50:00,33.58,33.6,33.57,33.59,53900.0,21.6276,21.6405,21.6212,21.6341,53900.0
2005-09-26 14:00:00,33.59,33.59,33.53,33.53,39200.0,21.6341,21.6341,21.5954,21.5954,39200.0
2005-09-26 14:10:00,33.54,33.55,33.46,33.49,56300.0,21.6019,21.6083,21.5503,21.5697,56300.0
2005-09-26 14:20:00,33.49,33.58,33.47,33.57,39300.0,21.5697,21.6276,21.5568,21.6212,39300.0
2005-09-26 14:30:00,33.57,33.6,33.53,33.54,78700.0,21.6212,21.6405,21.5954,21.6019,78700.0
2005-09-26 14:40:00,33.54,33.56,33.48,33.53,40600.0,21.6019,21.6147,21.5632,21.5954,40600.0
2005-09-26 14:50:00,33.53,33.55,33.5,33.53,89000.0,21.5954,21.6083,21.5761,21.5954,89000.0
2005-09-26 15:00:00,33.54,33.56,33.53,33.55,32700.0,21.6019,21.6147,21.5954,21.6083,32700.0
2005-09-26 15:10:00,33.56,33.64,33.55,33.61,81700.0,21.6147,21.6663,21.6083,21.647,81700.0
2005-09-26 15:20:00,33.61,33.64,33.56,33.56,82500.0,21.647,21.6663,21.6147,21.6147,82500.0
2005-09-26 15:30:00,33.56,33.7,33.56,33.66,57300.0,21.6147,21.7049,21.6147,21.6792,57300.0
2005-09-26 15:40:00,33.65,33.68,33.64,33.65,61100.0,21.6727,21.692,21.6663,21.6727,61100.0
2005-09-26 15:50:00,33.64,33.67,33.61,33.63,77900.0,21.6663,21.6856,21.647,21.6598,77900.0
2005-09-27 09:30:00,33.6,33.64,33.6,33.63,59800.0,21.6405,21.6663,21.6405,21.6598,59800.0
2005-09-27 09:40:00,33.64,33.75,33.64,33.74,53200.0,21.6663,21.7371,21.6663,21.7307,53200.0
2005-09-27 09:50:00,33.71,33.73,33.7,33.7,25200.0,21.7114,21.7242,21.7049,21.7049,25200.0
2005-09-27 10:00:00,33.7,33.71,33.61,33.67,53500.0,21.7049,21.7114,21.647,21.6856,53500.0
2005-09-27 10:10:00,33.67,33.71,33.63,33.63,45100.0,21.6856,21.7114,21.6598,21.6598,45100.0
2005-09-27 10:20:00,33.63,33.65,33.53,33.61,58400.0,21.6598,21.6727,21.5954,21.647,58400.0
2005-09-27 10:30:00,33.6,33.67,33.54,33.55,99200.0,21.6405,21.6856,21.6019,21.6083,99200.0
2005-09-27 10:40:00,33.55,33.55,33.51,33.54,68900.0,21.6083,21.6083,21.5825,21.6019,68900.0
2005-09-27 10:50:00,33.55,33.59,33.53,33.59,35700.0,21.6083,21.6341,21.5954,21.6341,35700.0
2005-09-27 11:00:00,33.59,33.65,33.58,33.65,85300.0,21.6341,21.6727,21.6276,21.6727,85300.0
2005-09-27 11:10:00,33.65,33.68,33.57,33.58,62600.0,21.6727,21.692,21.6212,21.6276,62600.0
2005-09-27 11:20:00,33.58,33.63,33.58,33.62,33000.0,21.6276,21.6598,21.6276,21.6534,33000.0
2005-09-27 11:30:00,33.62,33.62,33.55,33.55,37400.0,21.6534,21.6534,21.6083,21.6083,37400.0
2005-09-27 11:40:00,33.54,33.58,33.54,33.57,36800.0,21.6019,21.6276,21.6019,21.6212,36800.0
2005-09-27 11:50:00,33.56,33.57,33.5,33.52,64400.0,21.6147,21.6212,21.5761,21.589,64400.0
2005-09-27 12:00:00,33.52,33.56,33.51,33.54,35300.0,21.589,21.6147,21.5825,21.6019,35300.0
2005-09-27 12:10:00,33.55,33.55,33.51,33.52,21700.0,21.6083,21.6083,21.5825,21.589,21700.0
2005-09-27 12:20:00,33.53,33.54,33.53,33.53,21400.0,21.5954,21.6019,21.5954,21.5954,21400.0
2005-09-27 12:30:00,33.53,33.54,33.48,33.5,63400.0,21.5954,21.6019,21.5632,21.5761,63400.0
2005-09-27 12:40:00,33.5,33.52,33.48,33.48,37700.0,21.5761,21.589,21.5632,21.5632,37700.0
2005-09-27 12:50:00,33.48,33.5,33.41,33.41,28000.0,21.5632,21.5761,21.5181,21.5181,28000.0
2005-09-27 13:00:00,33.41,33.45,33.41,33.44,24100.0,21.5181,21.5439,21.5181,21.5375,24100.0
2005-09-27 13:10:00,33.44,33.48,33.44,33.47,13100.0,21.5375,21.5632,21.5375,21.5568,13100.0
2005-09-27 13:20:00,33.47,33.47,33.43,33.46,37600.0,21.5568,21.5568,21.531,21.5503,37600.0
2005-09-27 13:30:00,33.47,33.5,33.46,33.49,70800.0,21.5568,21.5761,21.5503,21.5697,70800.0
2005-09-27 13:40:00,33.49,33.49,33.44,33.46,11900.0,21.5697,21.5697,21.5375,21.5503,11900.0
2005-09-27 13:50:00,33.47,33.5,33.47,33.5,109200.0,21.5568,21.5761,21.5568,21.5761,109200.0
2005-09-27 14:00:00,33.5,33.54,33.48,33.49,49600.0,21.5761,21.6019,21.5632,21.5697,49600.0
2005-09-27 14:10:00,33.49,33.5,33.46,33.48,28700.0,21.5697,21.5761,21.5503,21.5632,28700.0
2005-09-27 14:20:00,33.49,33.5,33.47,33.49,21100.0,21.5697,21.5761,21.5568,21.5697,21100.0
2005-09-27 14:30:00,33.49,33.5,33.48,33.48,97000.0,21.5697,21.5761,21.5632,21.5632,97000.0
2005-09-27 14:40:00,33.48,33.52,33.47,33.51,42400.0,21.5632,21.589,21.5568,21.5825,42400.0
2005-09-27 14:50:00,33.51,33.55,33.48,33.55,66100.0,21.5825,21.6083,21.5632,21.6083,66100.0
2005-09-27 15:00:00,33.55,33.57,33.51,33.54,77100.0,21.6083,21.6212,21.5825,21.6019,77100.0
2005-09-27 15:10:00,33.53,33.58,33.47,33.58,195000.0,21.5954,21.6276,21.5568,21.6276,195000.0
2005-09-27 15:20:00,33.59,33.6,33.55,33.57,206800.0,21.6341,21.6405,21.6083,21.6212,206800.0
2005-09-27 15:30:00,33.56,33.56,33.51,33.52,548800.0,21.6147,21.6147,21.5825,21.589,548800.0
2005-09-27 15:40:00,33.51,33.53,33.5,33.52,62500.0,21.5825,21.5954,21.5761,21.589,62500.0
2005-09-27 15:50:00,33.52,33.52,33.48,33.48,62900.0,21.589,21.589,21.5632,21.5632,62900.0
2005-09-28 09:30:00,33.55,33.57,33.5,33.55,55400.0,21.6083,21.6212,21.5761,21.6083,55400.0
2005-09-28 09:40:00,33.57,33.59,33.49,33.49,50700.0,21.6212,21.6341,21.5697,21.5697,50700.0
2005-09-28 09:50:00,33.5,33.61,33.49,33.61,47300.0,21.5761,21.647,21.5697,21.647,47300.0
2005-09-28 10:00:00,33.61,33.72,33.61,33.65,75300.0,21.647,21.7178,21.647,21.6727,75300.0
2005-09-28 10:10:00,33.65,33.65,33.64,33.65,44500.0,21.6727,21.6727,21.6663,21.6727,44500.0
2005-09-28 10:20:00,33.65,33.68,33.61,33.65,102400.0,21.6727,21.692,21.647,21.6727,102400.0
2005-09-28 10:30:00,33.6,33.69,33.6,33.64,56800.0,21.6405,21.6985,21.6405,21.6663,56800.0
2005-09-28 10:40:00,33.63,33.65,33.57,33.64,68200.0,21.6598,21.6727,21.6212,21.6663,68200.0
2005-09-28 10:50:00,33.64,33.65,33.62,33.63,31900.0,21.6663,21.6727,21.6534,21.6598,31900.0
2005-09-28 11:00:00,33.63,33.64,33.58,33.59,50700.0,21.6598,21.6663,21.6276,21.6341,50700.0
2005-09-28 11:10:00,33.59,33.6,33.5,33.5,20100.0,21.6341,21.6405,21.5761,21.5761,20100.0
2005-09-28 11:20:00,33.51,33.52,33.49,33.51,84200.0,21.5825,21.589,21.5697,21.5825,84200.0
2005-09-28 11:30:00,33.51,33.51,33.4,33.44,56700.0,21.5825,21.5825,21.5117,21.5375,56700.0
2005-09-28 11:40:00,33.43,33.45,33.23,33.24,53100.0,21.531,21.5439,21.4022,21.4086,53100.0
2005-09-28 11:50:00,33.23,33.44,33.23,33.44,72600.0,21.4022,21.5375,21.4022,21.5375,72600.0
2005-09-28 12:00:00,33.44,33.45,33.38,33.4,21900.0,21.5375,21.5439,21.4988,21.5117,21900.0
2005-09-28 12:10:00,33.4,33.4,33.26,33.33,22500.0,21.5117,21.5117,21.4215,21.4666,22500.0
2005-09-28 12:20:00,33.33,33.36,33.3,33.31,18800.0,21.4666,21.4859,21.4473,21.4537,18800.0
2005-09-28 12:30:00,33.31,33.31,33.28,33.29,25000.0,21.4537,21.4537,21.4344,21.4409,25000.0
2005-09-28 12:40:00,33.29,33.3,33.24,33.27,64400.0,21.4409,21.4473,21.4086,21.428,64400.0
2005-09-28 12:50:00,33.28,33.29,33.22,33.23,19000.0,21.4344,21.4409,21.3958,21.4022,19000.0
2005-09-28 13:00:00,33.21,33.25,33.18,33.25,43800.0,21.3893,21.4151,21.37,21.4151,43800.0
2005-09-28 13:10:00,33.25,33.25,33.18,33.24,41500.0,21.4151,21.4151,21.37,21.4086,41500.0
2005-09-28 13:20:00,33.24,33.25,33.2,33.2,24800.0,21.4086,21.4151,21.3829,21.3829,24800.0
2005-09-28 13:30:00,33.19,33.19,33.11,33.16,86100.0,21.3764,21.3764,21.3249,21.3571,86100.0
2005-09-28 13:40:00,33.17,33.18,33.1,33.11,32800.0,21.3636,21.37,21.3185,21.3249,32800.0
2005-09-28 13:50:00,33.11,33.13,33.05,33.06,155100.0,21.3249,21.3378,21.2863,21.2927,155100.0
2005-09-28 14:00:00,33.07,33.09,33.04,33.06,108100.0,21.2992,21.312,21.2798,21.2927,108100.0
2005-09-28 14:10:00,33.05,33.13,33.05,33.12,116600.0,21.2863,21.3378,21.2863,21.3314,116600.0
2005-09-28 14:20:00,33.13,33.28,33.13,33.28,88200.0,21.3378,21.4344,21.3378,21.4344,88200.0
2005-09-28 14:30:00,33.27,33.3,33.24,33.27,57200.0,21.428,21.4473,21.4086,21.428,57200.0
2005-09-28 14:40:00,33.28,33.31,33.26,33.28,75200.0,21.4344,21.4537,21.4215,21.4344,75200.0
2005-09-28 14:50:00,33.29,33.33,33.26,33.32,64800.0,21.4409,21.4666,21.4215,21.4602,64800.0
2005-09-28 15:00:00,33.33,33.33,33.25,33.28,107500.0,21.4666,21.4666,21.4151,21.4344,107500.0
2005-09-28 15:10:00,33.28,33.28,33.25,33.25,78200.0,21.4344,21.4344,21.4151,21.4151,78200.0
2005-09-28 15:20:00,33.24,33.25,33.23,33.25,110000.0,21.4086,21.4151,21.4022,21.4151,110000.0
2005-09-28 15:30:00,33.24,33.3,33.24,33.26,118900.0,21.4086,21.4473,21.4086,21.4215,118900.0
2005-09-28 15:40:00,33.25,33.26,33.16,33.16,198700.0,21.4151,21.4215,21.3571,21.3571,198700.0
2005-09-28 15:50:00,33.16,33.24,33.16,33.23,167500.0,21.3571,21.4086,21.3571,21.4022,167500.0
2005-09-29 09:30:00,33.1,33.32,33.1,33.26,79700.0,21.3185,21.4602,21.3185,21.4215,79700.0
2005-09-29 09:40:00,33.27,33.28,32.91,33.16,66900.0,21.428,21.4344,21.1961,21.3571,66900.0
2005-09-29 09:50:00,33.2,33.22,32.9,32.91,288900.0,21.3829,21.3958,21.1897,21.1961,288900.0
2005-09-29 10:00:00,32.91,33.08,32.88,33.05,118100.0,21.1961,21.3056,21.1768,21.2863,118100.0
2005-09-29 10:10:00,33.04,33.09,33.03,33.08,57300.0,21.2798,21.312,21.2734,21.3056,57300.0
2005-09-29 10:20:00,33.07,33.07,33.0,33.02,95900.0,21.2992,21.2992,21.2541,21.267,95900.0
2005-09-29 10:30:00,33.02,33.05,32.95,32.99,136300.0,21.267,21.2863,21.2219,21.2476,136300.0
2005-09-29 10:40:00,33.0,33.02,32.95,32.95,106500.0,21.2541,21.267,21.2219,21.2219,106500.0
2005-09-29 10:50:00,32.97,33.0,32.93,32.93,63400.0,21.2348,21.2541,21.209,21.209,63400.0
2005-09-29 11:00:00,32.94,32.99,32.9,32.91,94900.0,21.2154,21.2476,21.1897,21.1961,94900.0
2005-09-29 11:10:00,32.91,32.92,32.87,32.92,75200.0,21.1961,21.2025,21.1703,21.2025,75200.0
2005-09-29 11:20:00,32.93,32.98,32.92,32.96,74900.0,21.209,21.2412,21.2025,21.2283,74900.0
2005-09-29 11:30:00,32.95,32.95,32.88,32.92,89500.0,21.2219,21.2219,21.1768,21.2025,89500.0
2005-09-29 11:40:00,32.92,33.0,32.8,32.85,132500.0,21.2025,21.2541,21.1253,21.1575,132500.0
2005-09-29 11:50:00,32.85,32.89,32.8,32.84,211600.0,21.1575,21.1832,21.1253,21.151,211600.0
2005-09-29 12:00:00,32.85,32.87,32.81,32.83,156700.0,21.1575,21.1703,21.1317,21.1446,156700.0
2005-09-29 12:10:00,32.83,32.85,32.62,32.66,145100.0,21.1446,21.1575,21.0093,21.0351,145100.0
2005-09-29 12:20:00,32.65,32.75,32.65,32.67,101900.0,21.0287,21.0931,21.0287,21.0415,101900.0
2005-09-29 12:30:00,32.68,32.74,32.67,32.74,51700.0,21.048,21.0866,21.0415,21.0866,51700.0
2005-09-29 12:40:00,32.75,32.78,32.73,32.78,86400.0,21.0931,21.1124,21.0802,21.1124,86400.0
2005-09-29 12:50:00,32.79,32.85,32.78,32.83,53200.0,21.1188,21.1575,21.1124,21.1446,53200.0
2005-09-29 13:00:00,32.81,32.84,32.79,32.8,117700.0,21.1317,21.151,21.1188,21.1253,117700.0
2005-09-29 13:10:00,32.77,32.81,32.75,32.81,131800.0,21.1059,21.1317,21.0931,21.1317,131800.0
2005-09-29 13:20:00,32.81,32.85,32.8,32.84,210200.0,21.1317,21.1575,21.1253,21.151,210200.0
2005-09-29 13:30:00,32.84,32.89,32.8,32.8,163800.0,21.151,21.1832,21.1253,21.1253,163800.0
2005-09-29 13:40:00,32.8,32.85,32.69,32.71,196100.0,21.1253,21.1575,21.0544,21.0673,196100.0
2005-09-29 13:50:00,32.71,32.72,32.68,32.71,66100.0,21.0673,21.0737,21.048,21.0673,66100.0
2005-09-29 14:00:00,32.7,32.77,32.68,32.77,266400.0,21.0609,21.1059,21.048,21.1059,266400.0
2005-09-29 14:10:00,32.76,32.78,32.72,32.77,160000.0,21.0995,21.1124,21.0737,21.1059,160000.0
2005-09-29 14:20:00,32.77,32.8,32.77,32.79,112400.0,21.1059,21.1253,21.1059,21.1188,112400.0
2005-09-29 14:30:00,32.78,32.78,32.74,32.74,161700.0,21.1124,21.1124,21.0866,21.0866,161700.0
2005-09-29 14:40:00,32.73,32.77,32.7,32.72,99800.0,21.0802,21.1059,21.0609,21.0737,99800.0
2005-09-29 14:50:00,32.72,32.74,32.64,32.64,146400.0,21.0737,21.0866,21.0222,21.0222,146400.0
2005-09-29 15:00:00,32.64,32.65,32.6,32.62,248700.0,21.0222,21.0287,20.9964,21.0093,248700.0
2005-09-29 15:10:00,32.6,32.61,32.49,32.49,291300.0,20.9964,21.0029,20.9256,20.9256,291300.0
2005-09-29 15:20:00,32.5,32.68,32.49,32.66,404600.0,20.932,21.048,20.9256,21.0351,404600.0
2005-09-29 15:30:00,32.67,32.67,32.6,32.65,299900.0,21.0415,21.0415,20.9964,21.0287,299900.0
2005-09-29 15:40:00,32.65,32.76,32.65,32.7,394300.0,21.0287,21.0995,21.0287,21.0609,394300.0
2005-09-29 15:50:00,32.7,32.74,32.67,32.7,197400.0,21.0609,21.0866,21.0415,21.0609,197400.0
2005-09-30 09:30:00,32.69,32.78,32.65,32.74,143400.0,21.0544,21.1124,21.0287,21.0866,143400.0
2005-09-30 09:40:00,32.74,32.9,32.72,32.87,171000.0,21.0866,21.1897,21.0737,21.1703,171000.0
2005-09-30 09:50:00,32.88,32.89,32.79,32.81,294600.0,21.1768,21.1832,21.1188,21.1317,294600.0
2005-09-30 10:00:00,32.81,32.95,32.8,32.93,579000.0,21.1317,21.2219,21.1253,21.209,579000.0
2005-09-30 10:10:00,32.93,32.96,32.84,32.86,141900.0,21.209,21.2283,21.151,21.1639,141900.0
2005-09-30 10:20:00,32.85,32.9,32.85,32.9,213900.0,21.1575,21.1897,21.1575,21.1897,213900.0
2005-09-30 10:30:00,32.9,32.9,32.85,32.88,176200.0,21.1897,21.1897,21.1575,21.1768,176200.0
2005-09-30 10:40:00,32.9,32.94,32.9,32.93,74000.0,21.1897,21.2154,21.1897,21.209,74000.0
2005-09-30 10:50:00,32.93,32.95,32.88,32.95,203000.0,21.209,21.2219,21.1768,21.2219,203000.0
2005-09-30 11:00:00,32.95,32.98,32.93,32.98,102000.0,21.2219,21.2412,21.209,21.2412,102000.0
2005-09-30 11:10:00,32.98,32.99,32.95,32.98,164000.0,21.2412,21.2476,21.2219,21.2412,164000.0
2005-09-30 11:20:00,32.98,32.98,32.95,32.98,108800.0,21.2412,21.2412,21.2219,21.2412,108800.0
2005-09-30 11:30:00,32.98,32.98,32.97,32.98,73800.0,21.2412,21.2412,21.2348,21.2412,73800.0
2005-09-30 11:40:00,32.98,32.98,32.9,32.91,92500.0,21.2412,21.2412,21.1897,21.1961,92500.0
2005-09-30 11:50:00,32.91,32.95,32.91,32.93,35100.0,21.1961,21.2219,21.1961,21.209,35100.0
2005-09-30 12:00:00,32.93,32.93,32.89,32.9,31700.0,21.209,21.209,21.1832,21.1897,31700.0
2005-09-30 12:10:00,32.9,32.9,32.89,32.9,51000.0,21.1897,21.1897,21.1832,21.1897,51000.0
2005-09-30 12:20:00,32.9,32.9,32.88,32.88,37500.0,21.1897,21.1897,21.1768,21.1768,37500.0
2005-09-30 12:30:00,32.88,32.89,32.85,32.86,92100.0,21.1768,21.1832,21.1575,21.1639,92100.0
2005-09-30 12:40:00,32.87,32.88,32.85,32.88,16800.0,21.1703,21.1768,21.1575,21.1768,16800.0
2005-09-30 12:50:00,32.88,32.88,32.87,32.87,32600.0,21.1768,21.1768,21.1703,21.1703,32600.0
2005-09-30 13:00:00,32.88,32.89,32.87,32.89,190100.0,21.1768,21.1832,21.1703,21.1832,190100.0
2005-09-30 13:10:00,32.88,32.92,32.87,32.88,58900.0,21.1768,21.2025,21.1703,21.1768,58900.0
2005-09-30 13:20:00,32.88,32.88,32.85,32.86,24200.0,21.1768,21.1768,21.1575,21.1639,24200.0
2005-09-30 13:30:00,32.86,32.86,32.83,32.84,54400.0,21.1639,21.1639,21.1446,21.151,54400.0
2005-09-30 13:40:00,32.84,32.84,32.82,32.84,150700.0,21.151,21.151,21.1381,21.151,150700.0
2005-09-30 13:50:00,32.84,32.84,32.81,32.82,68800.0,21.151,21.151,21.1317,21.1381,68800.0
2005-09-30 14:00:00,32.81,32.82,32.75,32.79,81400.0,21.1317,21.1381,21.0931,21.1188,81400.0
2005-09-30 14:10:00,32.79,32.79,32.76,32.78,49700.0,21.1188,21.1188,21.0995,21.1124,49700.0
2005-09-30 14:20:00,32.78,32.79,32.7,32.75,175700.0,21.1124,21.1188,21.0609,21.0931,175700.0
2005-09-30 14:30:00,32.75,32.78,32.72,32.74,100100.0,21.0931,21.1124,21.0737,21.0866,100100.0
2005-09-30 14:40:00,32.74,32.75,32.66,32.72,132600.0,21.0866,21.0931,21.0351,21.0737,132600.0
2005-09-30 14:50:00,32.72,32.72,32.63,32.66,123800.0,21.0737,21.0737,21.0158,21.0351,123800.0
2005-09-30 15:00:00,32.66,32.7,32.63,32.64,82400.0,21.0351,21.0609,21.0158,21.0222,82400.0
2005-09-30 15:10:00,32.64,32.7,32.63,32.7,105300.0,21.0222,21.0609,21.0158,21.0609,105300.0
2005-09-30 15:20:00,32.7,32.71,32.66,32.7,132900.0,21.0609,21.0673,21.0351,21.0609,132900.0
2005-09-30 15:30:00,32.7,32.74,32.67,32.67,84800.0,21.0609,21.0866,21.0415,21.0415,84800.0
2005-09-30 15:40:00,32.67,32.71,32.64,32.7,143800.0,21.0415,21.0673,21.0222,21.0609,143800.0
2005-09-30 15:50:00,32.7,32.75,32.7,32.75,99500.0,21.0609,21.0931,21.0609,21.0931,99500.0
2005-10-03 09:30:00,32.83,32.97,32.83,32.96,100300.0,21.1446,21.2348,21.1446,21.2283,100300.0
2005-10-03 09:40:00,32.96,33.25,32.95,33.25,172100.0,21.2283,21.4151,21.2219,21.4151,172100.0
2005-10-03 09:50:00,33.22,33.3,33.22,33.24,156500.0,21.3958,21.4473,21.3958,21.4086,156500.0
2005-10-03 10:00:00,33.24,33.25,33.11,33.16,105100.0,21.4086,21.4151,21.3249,21.3571,105100.0
2005-10-03 10:10:00,33.18,33.19,33.07,33.08,186000.0,21.37,21.3764,21.2992,21.3056,186000.0
2005-10-03 10:20:00,33.08,33.16,33.07,33.1,49500.0,21.3056,21.3571,21.2992,21.3185,49500.0
2005-10-03 10:30:00,33.1,33.12,33.05,33.1,123000.0,21.3185,21.3314,21.2863,21.3185,123000.0
2005-10-03 10:40:00,33.11,33.12,33.06,33.1,52300.0,21.3249,21.3314,21.2927,21.3185,52300.0
2005-10-03 10:50:00,33.09,33.11,33.04,33.06,45000.0,21.312,21.3249,21.2798,21.2927,45000.0
2005-10-03 11:00:00,33.06,33.08,33.0,33.0,109000.0,21.2927,21.3056,21.2541,21.2541,109000.0
2005-10-03 11:10:00,33.01,33.08,33.0,33.08,78800.0,21.2605,21.3056,21.2541,21.3056,78800.0
2005-10-03 11:20:00,33.08,33.08,32.99,33.0,232100.0,21.3056,21.3056,21.2476,21.2541,232100.0
2005-10-03 11:30:00,33.0,33.06,32.99,33.05,66400.0,21.2541,21.2927,21.2476,21.2863,66400.0
2005-10-03 11:40:00,33.04,33.08,33.01,33.05,118700.0,21.2798,21.3056,21.2605,21.2863,118700.0
2005-10-03 11:50:00,33.06,33.09,33.05,33.09,102300.0,21.2927,21.312,21.2863,21.312,102300.0
2005-10-03 12:00:00,33.08,33.13,33.07,33.09,308100.0,21.3056,21.3378,21.2992,21.312,308100.0
2005-10-03 12:10:00,33.09,33.09,33.03,33.03,42200.0,21.312,21.312,21.2734,21.2734,42200.0
2005-10-03 12:20:00,33.03,33.05,33.01,33.04,53300.0,21.2734,21.2863,21.2605,21.2798,53300.0
2005-10-03 12:30:00,33.04,33.06,33.02,33.02,48100.0,21.2798,21.2927,21.267,21.267,48100.0
2005-10-03 12:40:00,33.02,33.05,33.02,33.04,33200.0,21.267,21.2863,21.267,21.2798,33200.0
2005-10-03 12:50:00,33.04,33.04,33.01,33.04,43800.0,21.2798,21.2798,21.2605,21.2798,43800.0
2005-10-03 13:00:00,33.03,33.07,33.03,33.07,154500.0,21.2734,21.2992,21.2734,21.2992,154500.0
2005-10-03 13:10:00,33.07,33.08,33.05,33.06,32800.0,21.2992,21.3056,21.2863,21.2927,32800.0
2005-10-03 13:20:00,33.06,33.06,33.0,33.03,63800.0,21.2927,21.2927,21.2541,21.2734,63800.0
2005-10-03 13:30:00,33.02,33.05,33.01,33.03,51900.0,21.267,21.2863,21.2605,21.2734,51900.0
2005-10-03 13:40:00,33.02,33.06,33.02,33.05,119800.0,21.267,21.2927,21.267,21.2863,119800.0
2005-10-03 13:50:00,33.05,33.09,33.02,33.06,68000.0,21.2863,21.312,21.267,21.2927,68000.0
2005-10-03 14:00:00,33.06,33.07,33.01,33.02,129600.0,21.2927,21.2992,21.2605,21.267,129600.0
2005-10-03 14:10:00,33.03,33.05,33.0,33.03,174200.0,21.2734,21.2863,21.2541,21.2734,174200.0
2005-10-03 14:20:00,33.03,33.05,33.0,33.04,81600.0,21.2734,21.2863,21.2541,21.2798,81600.0
2005-10-03 14:30:00,33.04,33.06,33.0,33.04,119900.0,21.2798,21.2927,21.2541,21.2798,119900.0
2005-10-03 14:40:00,33.03,33.06,32.98,33.0,145900.0,21.2734,21.2927,21.2412,21.2541,145900.0
2005-10-03 14:50:00,33.0,33.05,32.99,33.02,86000.0,21.2541,21.2863,21.2476,21.267,86000.0
2005-10-03 15:00:00,33.03,33.03,32.98,33.01,71100.0,21.2734,21.2734,21.2412,21.2605,71100.0
2005-10-03 15:10:00,33.0,33.04,32.98,33.03,395800.0,21.2541,21.2798,21.2412,21.2734,395800.0
2005-10-03 15:20:00,33.04,33.04,32.97,32.99,78300.0,21.2798,21.2798,21.2348,21.2476,78300.0
2005-10-03 15:30:00,32.99,33.0,32.96,32.99,59300.0,21.2476,21.2541,21.2283,21.2476,59300.0
2005-10-03 15:40:00,32.99,33.0,32.97,32.99,75800.0,21.2476,21.2541,21.2348,21.2476,75800.0
2005-10-03 15:50:00,33.0,33.03,32.99,32.99,202500.0,21.2541,21.2734,21.2476,21.2476,202500.0
2005-10-04 09:30:00,33.04,33.1,32.97,32.97,65600.0,21.2798,21.3185,21.2348,21.2348,65600.0
2005-10-04 09:40:00,33.0,33.01,32.95,32.98,140800.0,21.2541,21.2605,21.2219,21.2412,140800.0
2005-10-04 09:50:00,32.96,33.06,32.94,33.06,110600.0,21.2283,21.2927,21.2154,21.2927,110600.0
2005-10-04 10:00:00,33.08,33.15,33.04,33.07,277200.0,21.3056,21.3507,21.2798,21.2992,277200.0
2005-10-04 10:10:00,33.06,33.09,33.02,33.03,252100.0,21.2927,21.312,21.267,21.2734,252100.0
2005-10-04 10:20:00,33.03,33.05,32.99,33.04,127300.0,21.2734,21.2863,21.2476,21.2798,127300.0
2005-10-04 10:30:00,33.03,33.04,32.98,33.0,148300.0,21.2734,21.2798,21.2412,21.2541,148300.0
2005-10-04 10:40:00,32.99,33.0,32.95,32.95,76900.0,21.2476,21.2541,21.2219,21.2219,76900.0
2005-10-04 10:50:00,32.94,32.99,32.92,32.97,48300.0,21.2154,21.2476,21.2025,21.2348,48300.0
2005-10-04 11:00:00,32.97,32.98,32.92,32.95,80500.0,21.2348,21.2412,21.2025,21.2219,80500.0
2005-10-04 11:10:00,32.95,32.98,32.94,32.96,31700.0,21.2219,21.2412,21.2154,21.2283,31700.0
2005-10-04 11:20:00,32.95,33.0,32.94,32.98,26500.0,21.2219,21.2541,21.2154,21.2412,26500.0
2005-10-04 11:30:00,32.98,33.0,32.97,33.0,75300.0,21.2412,21.2541,21.2348,21.2541,75300.0
2005-10-04 11:40:00,32.99,33.0,32.97,32.99,51300.0,21.2476,21.2541,21.2348,21.2476,51300.0
2005-10-04 11:50:00,32.99,33.01,32.98,32.99,68100.0,21.2476,21.2605,21.2412,21.2476,68100.0
2005-10-04 12:00:00,32.99,32.99,32.98,32.99,27700.0,21.2476,21.2476,21.2412,21.2476,27700.0
2005-10-04 12:10:00,32.99,32.99,32.98,32.99,28400.0,21.2476,21.2476,21.2412,21.2476,28400.0
2005-10-04 12:20:00,32.99,32.99,32.98,32.99,49200.0,21.2476,21.2476,21.2412,21.2476,49200.0
2005-10-04 12:30:00,32.98,32.99,32.95,32.96,21600.0,21.2412,21.2476,21.2219,21.2283,21600.0
2005-10-04 12:40:00,32.95,32.97,32.93,32.97,44700.0,21.2219,21.2348,21.209,21.2348,44700.0
2005-10-04 12:50:00,32.97,32.97,32.96,32.97,28200.0,21.2348,21.2348,21.2283,21.2348,28200.0
2005-10-04 13:00:00,32.97,32.97,32.96,32.96,25500.0,21.2348,21.2348,21.2283,21.2283,25500.0
2005-10-04 13:10:00,32.97,32.99,32.96,32.98,22600.0,21.2348,21.2476,21.2283,21.2412,22600.0
2005-10-04 13:20:00,32.98,32.98,32.95,32.97,63500.0,21.2412,21.2412,21.2219,21.2348,63500.0
2005-10-04 13:30:00,32.97,32.97,32.95,32.97,35300.0,21.2348,21.2348,21.2219,21.2348,35300.0
2005-10-04 13:40:00,32.97,32.97,32.9,32.9,71700.0,21.2348,21.2348,21.1897,21.1897,71700.0
2005-10-04 13:50:00,32.93,32.93,32.85,32.89,117700.0,21.209,21.209,21.1575,21.1832,117700.0
2005-10-04 14:00:00,32.89,32.89,32.74,32.83,163300.0,21.1832,21.1832,21.0866,21.1446,163300.0
2005-10-04 14:10:00,32.83,32.83,32.71,32.73,43900.0,21.1446,21.1446,21.0673,21.0802,43900.0
2005-10-04 14:20:00,32.71,32.73,32.55,32.58,103100.0,21.0673,21.0802,20.9642,20.9836,103100.0
2005-10-04 14:30:00,32.57,32.69,32.45,32.52,129100.0,20.9771,21.0544,20.8998,20.9449,129100.0
2005-10-04 14:40:00,32.51,32.62,32.45,32.62,86500.0,20.9385,21.0093,20.8998,21.0093,86500.0
2005-10-04 14:50:00,32.62,32.62,32.49,32.5,62600.0,21.0093,21.0093,20.9256,20.932,62600.0
2005-10-04 15:00:00,32.48,32.55,32.46,32.47,55200.0,20.9192,20.9642,20.9063,20.9127,55200.0
2005-10-04 15:10:00,32.48,32.48,32.33,32.35,77100.0,20.9192,20.9192,20.8226,20.8354,77100.0
2005-10-04 15:20:00,32.36,32.44,32.36,32.44,85200.0,20.8419,20.8934,20.8419,20.8934,85200.0
2005-10-04 15:30:00,32.44,32.5,32.44,32.5,84300.0,20.8934,20.932,20.8934,20.932,84300.0
2005-10-04 15:40:00,32.5,32.55,32.47,32.49,101500.0,20.932,20.9642,20.9127,20.9256,101500.0
2005-10-04 15:50:00,32.49,32.5,32.36,32.44,110500.0,20.9256,20.932,20.8419,20.8934,110500.0
2005-10-05 09:30:00,32.12,32.14,31.75,31.8,149000.0,20.6873,20.7002,20.449,20.4812,149000.0
2005-10-05 09:40:00,31.79,31.99,31.77,31.98,142700.0,20.4748,20.6036,20.4619,20.5971,142700.0
2005-10-05 09:50:00,31.98,32.05,31.93,32.05,76200.0,20.5971,20.6422,20.5649,20.6422,76200.0
2005-10-05 10:00:00,32.03,32.04,31.84,31.85,131700.0,20.6293,20.6358,20.507,20.5134,131700.0
2005-10-05 10:10:00,31.85,31.96,31.85,31.93,87500.0,20.5134,20.5842,20.5134,20.5649,87500.0
2005-10-05 10:20:00,31.93,31.99,31.91,31.91,103900.0,20.5649,20.6036,20.552,20.552,103900.0
2005-10-05 10:30:00,31.92,31.92,31.86,31.91,104900.0,20.5585,20.5585,20.5198,20.552,104900.0
2005-10-05 10:40:00,31.91,31.93,31.88,31.88,91300.0,20.552,20.5649,20.5327,20.5327,91300.0
2005-10-05 10:50:00,31.88,31.9,31.86,31.87,52000.0,20.5327,20.5456,20.5198,20.5263,52000.0
2005-10-05 11:00:00,31.86,31.86,31.75,31.86,83600.0,20.5198,20.5198,20.449,20.5198,83600.0
2005-10-05 11:10:00,31.86,31.88,31.82,31.86,46500.0,20.5198,20.5327,20.4941,20.5198,46500.0
2005-10-05 11:20:00,31.88,31.88,31.76,31.78,92600.0,20.5327,20.5327,20.4554,20.4683,92600.0
2005-10-05 11:30:00,31.77,31.77,31.65,31.68,45300.0,20.4619,20.4619,20.3846,20.4039,45300.0
2005-10-05 11:40:00,31.67,31.74,31.65,31.7,39700.0,20.3975,20.4426,20.3846,20.4168,39700.0
2005-10-05 11:50:00,31.69,31.71,31.57,31.64,74000.0,20.4103,20.4232,20.3331,20.3781,74000.0
2005-10-05 12:00:00,31.63,31.63,31.54,31.59,193100.0,20.3717,20.3717,20.3137,20.3459,193100.0
2005-10-05 12:10:00,31.58,31.6,31.55,31.59,27900.0,20.3395,20.3524,20.3202,20.3459,27900.0
2005-10-05 12:20:00,31.59,31.6,31.54,31.57,40500.0,20.3459,20.3524,20.3137,20.3331,40500.0
2005-10-05 12:30:00,31.57,31.6,31.54,31.59,91900.0,20.3331,20.3524,20.3137,20.3459,91900.0
2005-10-05 12:40:00,31.59,31.6,31.52,31.55,46200.0,20.3459,20.3524,20.3009,20.3202,46200.0
2005-10-05 12:50:00,31.55,31.6,31.54,31.59,35300.0,20.3202,20.3524,20.3137,20.3459,35300.0
2005-10-05 13:00:00,31.59,31.61,31.57,31.58,48900.0,20.3459,20.3588,20.3331,20.3395,48900.0
2005-10-05 13:10:00,31.58,31.58,31.51,31.57,30500.0,20.3395,20.3395,20.2944,20.3331,30500.0
2005-10-05 13:20:00,31.57,31.64,31.57,31.63,56700.0,20.3331,20.3781,20.3331,20.3717,56700.0
2005-10-05 13:30:00,31.62,31.64,31.51,31.62,134800.0,20.3653,20.3781,20.2944,20.3653,134800.0
2005-10-05 13:40:00,31.61,31.61,31.56,31.58,25500.0,20.3588,20.3588,20.3266,20.3395,25500.0
2005-10-05 13:50:00,31.57,31.58,31.51,31.52,35300.0,20.3331,20.3395,20.2944,20.3009,35300.0
2005-10-05 14:00:00,31.53,31.56,31.51,31.55,60700.0,20.3073,20.3266,20.2944,20.3202,60700.0
2005-10-05 14:10:00,31.54,31.65,31.52,31.6,155500.0,20.3137,20.3846,20.3009,20.3524,155500.0
2005-10-05 14:20:00,31.59,31.6,31.52,31.57,259500.0,20.3459,20.3524,20.3009,20.3331,259500.0
2005-10-05 14:30:00,31.56,31.57,31.48,31.51,120000.0,20.3266,20.3331,20.2751,20.2944,120000.0
2005-10-05 14:40:00,31.51,31.55,31.5,31.52,109300.0,20.2944,20.3202,20.288,20.3009,109300.0
2005-10-05 14:50:00,31.52,31.57,31.51,31.54,71000.0,20.3009,20.3331,20.2944,20.3137,71000.0
2005-10-05 15:00:00,31.54,31.58,31.52,31.55,62600.0,20.3137,20.3395,20.3009,20.3202,62600.0
2005-10-05 15:10:00,31.54,31.56,31.48,31.48,80300.0,20.3137,20.3266,20.2751,20.2751,80300.0
2005-10-05 15:20:00,31.48,31.48,31.22,31.22,122000.0,20.2751,20.2751,20.1076,20.1076,122000.0
2005-10-05 15:30:00,31.22,31.38,31.22,31.33,113400.0,20.1076,20.2107,20.1076,20.1785,113400.0
2005-10-05 15:40:00,31.33,31.4,31.13,31.15,149700.0,20.1785,20.2236,20.0497,20.0626,149700.0
2005-10-05 15:50:00,31.19,31.32,31.17,31.25,231400.0,20.0883,20.172,20.0754,20.127,231400.0
2005-10-06 09:30:00,31.38,31.4,31.28,31.29,91900.0,20.2107,20.2236,20.1463,20.1527,91900.0
2005-10-06 09:40:00,31.29,31.33,31.16,31.2,86400.0,20.1527,20.1785,20.069,20.0948,86400.0
2005-10-06 09:50:00,31.2,31.24,31.15,31.21,86800.0,20.0948,20.1205,20.0626,20.1012,86800.0
2005-10-06 10:00:00,31.22,31.24,31.09,31.09,188200.0,20.1076,20.1205,20.0239,20.0239,188200.0
2005-10-06 10:10:00,31.09,31.09,30.96,30.96,222400.0,20.0239,20.0239,19.9402,19.9402,222400.0
2005-10-06 10:20:00,30.96,31.04,30.92,31.04,159000.0,19.9402,19.9917,19.9144,19.9917,159000.0
2005-10-06 10:30:00,31.01,31.04,30.99,30.99,73000.0,19.9724,19.9917,19.9595,19.9595,73000.0
2005-10-06 10:40:00,30.99,31.21,30.98,31.21,62600.0,19.9595,20.1012,19.9531,20.1012,62600.0
2005-10-06 10:50:00,31.21,31.22,31.1,31.15,48100.0,20.1012,20.1076,20.0304,20.0626,48100.0
2005-10-06 11:00:00,31.15,31.25,31.15,31.25,60500.0,20.0626,20.127,20.0626,20.127,60500.0
2005-10-06 11:10:00,31.26,31.3,31.22,31.3,53100.0,20.1334,20.1592,20.1076,20.1592,53100.0
2005-10-06 11:20:00,31.3,31.38,31.28,31.36,47000.0,20.1592,20.2107,20.1463,20.1978,47000.0
2005-10-06 11:30:00,31.37,31.37,31.31,31.34,410200.0,20.2042,20.2042,20.1656,20.1849,410200.0
2005-10-06 11:40:00,31.33,31.34,31.3,31.31,26500.0,20.1785,20.1849,20.1592,20.1656,26500.0
2005-10-06 11:50:00,31.31,31.32,31.3,31.31,25600.0,20.1656,20.172,20.1592,20.1656,25600.0
2005-10-06 12:00:00,31.31,31.39,31.31,31.31,31800.0,20.1656,20.2171,20.1656,20.1656,31800.0
2005-10-06 12:10:00,31.3,31.35,31.3,31.3,31100.0,20.1592,20.1914,20.1592,20.1592,31100.0
2005-10-06 12:20:00,31.3,31.35,31.22,31.23,38600.0,20.1592,20.1914,20.1076,20.1141,38600.0
2005-10-06 12:30:00,31.22,31.25,31.22,31.24,40500.0,20.1076,20.127,20.1076,20.1205,40500.0
2005-10-06 12:40:00,31.25,31.27,31.2,31.25,43300.0,20.127,20.1398,20.0948,20.127,43300.0
2005-10-06 12:50:00,31.25,31.31,31.23,31.29,44700.0,20.127,20.1656,20.1141,20.1527,44700.0
2005-10-06 13:00:00,31.29,31.34,31.26,31.26,46300.0,20.1527,20.1849,20.1334,20.1334,46300.0
2005-10-06 13:10:00,31.26,31.29,31.25,31.27,24700.0,20.1334,20.1527,20.127,20.1398,24700.0
2005-10-06 13:20:00,31.26,31.26,31.21,31.26,20500.0,20.1334,20.1334,20.1012,20.1334,20500.0
2005-10-06 13:30:00,31.25,31.26,31.2,31.2,22000.0,20.127,20.1334,20.0948,20.0948,22000.0
2005-10-06 13:40:00,31.22,31.24,31.19,31.22,24400.0,20.1076,20.1205,20.0883,20.1076,24400.0
2005-10-06 13:50:00,31.21,31.21,31.01,31.05,36400.0,20.1012,20.1012,19.9724,19.9981,36400.0
2005-10-06 14:00:00,31.04,31.06,30.97,31.01,77600.0,19.9917,20.0046,19.9466,19.9724,77600.0
2005-10-06 14:10:00,31.0,31.05,30.95,31.05,46000.0,19.9659,19.9981,19.9337,19.9981,46000.0
2005-10-06 14:20:00,31.05,31.05,30.97,31.0,128800.0,19.9981,19.9981,19.9466,19.9659,128800.0
2005-10-06 14:30:00,31.0,31.0,30.92,30.95,98000.0,19.9659,19.9659,19.9144,19.9337,98000.0
2005-10-06 14:40:00,30.96,31.01,30.9,31.01,75800.0,19.9402,19.9724,19.9015,19.9724,75800.0
2005-10-06 14:50:00,31.0,31.01,30.86,30.96,137600.0,19.9659,19.9724,19.8758,19.9402,137600.0
2005-10-06 15:00:00,30.96,31.0,30.83,30.85,77700.0,19.9402,19.9659,19.8565,19.8693,77700.0
2005-10-06 15:10:00,30.84,30.99,30.83,30.93,83600.0,19.8629,19.9595,19.8565,19.9209,83600.0
2005-10-06 15:20:00,30.93,30.93,30.83,30.84,216900.0,19.9209,19.9209,19.8565,19.8629,216900.0
2005-10-06 15:30:00,30.84,30.84,30.78,30.8,152200.0,19.8629,19.8629,19.8243,19.8371,152200.0
2005-10-06 15:40:00,30.8,31.06,30.8,31.06,106500.0,19.8371,20.0046,19.8371,20.0046,106500.0
2005-10-06 15:50:00,31.1,31.13,31.07,31.07,108100.0,20.0304,20.0497,20.011,20.011,108100.0
2005-10-07 09:30:00,31.42,31.68,31.42,31.68,148600.0,20.2365,20.4039,20.2365,20.4039,148600.0
2005-10-07 09:40:00,31.72,31.74,31.62,31.63,148900.0,20.4297,20.4426,20.3653,20.3717,148900.0
2005-10-07 09:50:00,31.65,31.74,31.62,31.74,120000.0,20.3846,20.4426,20.3653,20.4426,120000.0
2005-10-07 10:00:00,31.75,31.77,31.67,31.69,181100.0,20.449,20.4619,20.3975,20.4103,181100.0
2005-10-07 10:10:00,31.68,31.7,31.64,31.69,113400.0,20.4039,20.4168,20.3781,20.4103,113400.0
2005-10-07 10:20:00,31.69,31.77,31.63,31.71,109300.0,20.4103,20.4619,20.3717,20.4232,109300.0
2005-10-07 10:30:00,31.72,31.75,31.7,31.72,135800.0,20.4297,20.449,20.4168,20.4297,135800.0
2005-10-07 10:40:00,31.71,31.72,31.61,31.61,40900.0,20.4232,20.4297,20.3588,20.3588,40900.0
2005-10-07 10:50:00,31.62,31.69,31.6,31.68,95400.0,20.3653,20.4103,20.3524,20.4039,95400.0
2005-10-07 11:00:00,31.68,31.68,31.64,31.64,56700.0,20.4039,20.4039,20.3781,20.3781,56700.0
2005-10-07 11:10:00,31.65,31.65,31.58,31.58,32900.0,20.3846,20.3846,20.3395,20.3395,32900.0
2005-10-07 11:20:00,31.59,31.59,31.53,31.56,35000.0,20.3459,20.3459,20.3073,20.3266,35000.0
2005-10-07 11:30:00,31.55,31.56,31.38,31.42,103100.0,20.3202,20.3266,20.2107,20.2365,103100.0
2005-10-07 11:40:00,31.42,31.44,31.37,31.37,44600.0,20.2365,20.2493,20.2042,20.2042,44600.0
2005-10-07 11:50:00,31.37,31.4,31.33,31.34,67500.0,20.2042,20.2236,20.1785,20.1849,67500.0
2005-10-07 12:00:00,31.36,31.4,31.33,31.38,30700.0,20.1978,20.2236,20.1785,20.2107,30700.0
2005-10-07 12:10:00,31.39,31.4,31.34,31.38,32200.0,20.2171,20.2236,20.1849,20.2107,32200.0
2005-10-07 12:20:00,31.36,31.38,31.3,31.34,27500.0,20.1978,20.2107,20.1592,20.1849,27500.0
2005-10-07 12:30:00,31.33,31.38,31.33,31.38,24200.0,20.1785,20.2107,20.1785,20.2107,24200.0
2005-10-07 12:40:00,31.37,31.38,31.33,31.35,38200.0,20.2042,20.2107,20.1785,20.1914,38200.0
2005-10-07 12:50:00,31.37,31.37,31.35,31.36,55400.0,20.2042,20.2042,20.1914,20.1978,55400.0
2005-10-07 13:00:00,31.37,31.37,31.33,31.36,41400.0,20.2042,20.2042,20.1785,20.1978,41400.0
2005-10-07 13:10:00,31.36,31.38,31.32,31.36,59700.0,20.1978,20.2107,20.172,20.1978,59700.0
2005-10-07 13:20:00,31.35,31.38,31.28,31.28,65200.0,20.1914,20.2107,20.1463,20.1463,65200.0
2005-10-07 13:30:00,31.27,31.32,31.27,31.3,145800.0,20.1398,20.172,20.1398,20.1592,145800.0
2005-10-07 13:40:00,31.3,31.3,31.28,31.29,80500.0,20.1592,20.1592,20.1463,20.1527,80500.0
2005-10-07 13:50:00,31.29,31.29,31.23,31.25,35500.0,20.1527,20.1527,20.1141,20.127,35500.0
2005-10-07 14:00:00,31.27,31.28,31.22,31.23,52100.0,20.1398,20.1463,20.1076,20.1141,52100.0
2005-10-07 14:10:00,31.24,31.37,31.24,31.36,175700.0,20.1205,20.2042,20.1205,20.1978,175700.0
2005-10-07 14:20:00,31.36,31.48,31.36,31.45,36000.0,20.1978,20.2751,20.1978,20.2558,36000.0
2005-10-07 14:30:00,31.45,31.55,31.45,31.54,154100.0,20.2558,20.3202,20.2558,20.3137,154100.0
2005-10-07 14:40:00,31.54,31.68,31.54,31.67,38500.0,20.3137,20.4039,20.3137,20.3975,38500.0
2005-10-07 14:50:00,31.65,31.69,31.59,31.59,46500.0,20.3846,20.4103,20.3459,20.3459,46500.0
2005-10-07 15:00:00,31.59,31.66,31.58,31.66,54400.0,20.3459,20.391,20.3395,20.391,54400.0
2005-10-07 15:10:00,31.65,31.82,31.65,31.82,92400.0,20.3846,20.4941,20.3846,20.4941,92400.0
2005-10-07 15:20:00,31.87,31.88,31.79,31.79,149900.0,20.5263,20.5327,20.4748,20.4748,149900.0
2005-10-07 15:30:00,31.78,31.85,31.77,31.85,67700.0,20.4683,20.5134,20.4619,20.5134,67700.0
2005-10-07 15:40:00,31.84,31.86,31.81,31.81,154400.0,20.507,20.5198,20.4876,20.4876,154400.0
2005-10-07 15:50:00,31.82,31.82,31.77,31.81,145700.0,20.4941,20.4941,20.4619,20.4876,145700.0
2005-10-10 09:30:00,31.8,31.86,31.78,31.85,38000.0,20.4812,20.5198,20.4683,20.5134,38000.0
2005-10-10 09:40:00,31.84,31.95,31.82,31.83,40500.0,20.507,20.5778,20.4941,20.5005,40500.0
2005-10-10 09:50:00,31.84,31.84,31.62,31.63,50200.0,20.507,20.507,20.3653,20.3717,50200.0
2005-10-10 10:00:00,31.63,31.65,31.6,31.6,272400.0,20.3717,20.3846,20.3524,20.3524,272400.0
2005-10-10 10:10:00,31.59,31.6,31.53,31.6,87500.0,20.3459,20.3524,20.3073,20.3524,87500.0
2005-10-10 10:20:00,31.6,31.6,31.54,31.55,67300.0,20.3524,20.3524,20.3137,20.3202,67300.0
2005-10-10 10:30:00,31.53,31.54,31.47,31.47,38900.0,20.3073,20.3137,20.2687,20.2687,38900.0
2005-10-10 10:40:00,31.48,31.55,31.47,31.51,17100.0,20.2751,20.3202,20.2687,20.2944,17100.0
2005-10-10 10:50:00,31.48,31.49,31.46,31.47,34000.0,20.2751,20.2815,20.2622,20.2687,34000.0
2005-10-10 11:00:00,31.47,31.57,31.47,31.53,27200.0,20.2687,20.3331,20.2687,20.3073,27200.0
2005-10-10 11:10:00,31.53,31.54,31.45,31.45,61100.0,20.3073,20.3137,20.2558,20.2558,61100.0
2005-10-10 11:20:00,31.45,31.47,31.45,31.45,36300.0,20.2558,20.2687,20.2558,20.2558,36300.0
2005-10-10 11:30:00,31.45,31.48,31.42,31.42,140100.0,20.2558,20.2751,20.2365,20.2365,140100.0
2005-10-10 11:40:00,31.42,31.44,31.39,31.41,18900.0,20.2365,20.2493,20.2171,20.23,18900.0
2005-10-10 11:50:00,31.41,31.43,31.38,31.41,13800.0,20.23,20.2429,20.2107,20.23,13800.0
2005-10-10 12:00:00,31.42,31.46,31.4,31.41,107200.0,20.2365,20.2622,20.2236,20.23,107200.0
2005-10-10 12:10:00,31.41,31.42,31.4,31.4,12600.0,20.23,20.2365,20.2236,20.2236,12600.0
2005-10-10 12:20:00,31.39,31.42,31.36,31.39,40700.0,20.2171,20.2365,20.1978,20.2171,40700.0
2005-10-10 12:30:00,31.38,31.4,31.37,31.37,72800.0,20.2107,20.2236,20.2042,20.2042,72800.0
2005-10-10 12:40:00,31.36,31.39,31.36,31.39,13000.0,20.1978,20.2171,20.1978,20.2171,13000.0
2005-10-10 12:50:00,31.39,31.49,31.39,31.48,33700.0,20.2171,20.2815,20.2171,20.2751,33700.0
2005-10-10 13:00:00,31.47,31.48,31.45,31.47,74400.0,20.2687,20.2751,20.2558,20.2687,74400.0
2005-10-10 13:10:00,31.46,31.5,31.46,31.48,16700.0,20.2622,20.288,20.2622,20.2751,16700.0
2005-10-10 13:20:00,31.48,31.48,31.44,31.48,16000.0,20.2751,20.2751,20.2493,20.2751,16000.0
2005-10-10 13:30:00,31.46,31.5,31.46,31.47,42500.0,20.2622,20.288,20.2622,20.2687,42500.0
2005-10-10 13:40:00,31.47,31.48,31.44,31.46,48300.0,20.2687,20.2751,20.2493,20.2622,48300.0
2005-10-10 13:50:00,31.46,31.5,31.45,31.5,25200.0,20.2622,20.288,20.2558,20.288,25200.0
2005-10-10 14:00:00,31.5,31.54,31.49,31.51,23600.0,20.288,20.3137,20.2815,20.2944,23600.0
2005-10-10 14:10:00,31.51,31.51,31.43,31.43,93200.0,20.2944,20.2944,20.2429,20.2429,93200.0
2005-10-10 14:20:00,31.43,31.47,31.42,31.45,78500.0,20.2429,20.2687,20.2365,20.2558,78500.0
2005-10-10 14:30:00,31.45,31.46,31.37,31.38,24200.0,20.2558,20.2622,20.2042,20.2107,24200.0
2005-10-10 14:40:00,31.38,31.43,31.37,31.37,66200.0,20.2107,20.2429,20.2042,20.2042,66200.0
2005-10-10 14:50:00,31.37,31.44,31.37,31.42,24700.0,20.2042,20.2493,20.2042,20.2365,24700.0
2005-10-10 15:00:00,31.42,31.44,31.41,31.43,21900.0,20.2365,20.2493,20.23,20.2429,21900.0
2005-10-10 15:10:00,31.42,31.44,31.38,31.39,35100.0,20.2365,20.2493,20.2107,20.2171,35100.0
2005-10-10 15:20:00,31.4,31.4,31.35,31.35,41800.0,20.2236,20.2236,20.1914,20.1914,41800.0
2005-10-10 15:30:00,31.35,31.47,31.35,31.47,48200.0,20.1914,20.2687,20.1914,20.2687,48200.0
2005-10-10 15:40:00,31.47,31.48,31.36,31.36,58300.0,20.2687,20.2751,20.1978,20.1978,58300.0
2005-10-10 15:50:00,31.36,31.37,31.31,31.35,122000.0,20.1978,20.2042,20.1656,20.1914,122000.0
2005-10-11 09:30:00,31.38,31.4,31.31,31.38,60800.0,20.2107,20.2236,20.1656,20.2107,60800.0
2005-10-11 09:40:00,31.38,31.43,31.32,31.4,29100.0,20.2107,20.2429,20.172,20.2236,29100.0
2005-10-11 09:50:00,31.39,31.48,31.39,31.48,42500.0,20.2171,20.2751,20.2171,20.2751,42500.0
2005-10-11 10:00:00,31.48,31.51,31.42,31.47,39700.0,20.2751,20.2944,20.2365,20.2687,39700.0
2005-10-11 10:10:00,31.47,31.52,31.46,31.46,32000.0,20.2687,20.3009,20.2622,20.2622,32000.0
2005-10-11 10:20:00,31.47,31.51,31.46,31.47,32900.0,20.2687,20.2944,20.2622,20.2687,32900.0
2005-10-11 10:30:00,31.46,31.47,31.39,31.39,31000.0,20.2622,20.2687,20.2171,20.2171,31000.0
2005-10-11 10:40:00,31.39,31.52,31.36,31.52,332600.0,20.2171,20.3009,20.1978,20.3009,332600.0
2005-10-11 10:50:00,31.52,31.63,31.52,31.59,55400.0,20.3009,20.3717,20.3009,20.3459,55400.0
2005-10-11 11:00:00,31.58,31.58,31.52,31.52,42500.0,20.3395,20.3395,20.3009,20.3009,42500.0
2005-10-11 11:10:00,31.53,31.53,31.44,31.51,41600.0,20.3073,20.3073,20.2493,20.2944,41600.0
2005-10-11 11:20:00,31.51,31.57,31.47,31.5,87300.0,20.2944,20.3331,20.2687,20.288,87300.0
2005-10-11 11:30:00,31.5,31.54,31.42,31.47,191200.0,20.288,20.3137,20.2365,20.2687,191200.0
2005-10-11 11:40:00,31.5,31.5,31.47,31.47,204600.0,20.288,20.288,20.2687,20.2687,204600.0
2005-10-11 11:50:00,31.47,31.5,31.47,31.5,55300.0,20.2687,20.288,20.2687,20.288,55300.0
2005-10-11 12:00:00,31.49,31.5,31.47,31.47,56500.0,20.2815,20.288,20.2687,20.2687,56500.0
2005-10-11 12:10:00,31.48,31.5,31.42,31.43,118300.0,20.2751,20.288,20.2365,20.2429,118300.0
2005-10-11 12:20:00,31.43,31.46,31.42,31.44,88600.0,20.2429,20.2622,20.2365,20.2493,88600.0
2005-10-11 12:30:00,31.44,31.47,31.44,31.46,69300.0,20.2493,20.2687,20.2493,20.2622,69300.0
2005-10-11 12:40:00,31.45,31.46,31.42,31.44,56800.0,20.2558,20.2622,20.2365,20.2493,56800.0
2005-10-11 12:50:00,31.44,31.45,31.4,31.41,40200.0,20.2493,20.2558,20.2236,20.23,40200.0
2005-10-11 13:00:00,31.41,31.41,31.22,31.27,162600.0,20.23,20.23,20.1076,20.1398,162600.0
2005-10-11 13:10:00,31.27,31.38,31.27,31.38,32000.0,20.1398,20.2107,20.1398,20.2107,32000.0
2005-10-11 13:20:00,31.37,31.4,31.36,31.38,22400.0,20.2042,20.2236,20.1978,20.2107,22400.0
2005-10-11 13:30:00,31.39,31.39,31.35,31.35,23400.0,20.2171,20.2171,20.1914,20.1914,23400.0
2005-10-11 13:40:00,31.35,31.37,31.33,31.37,91800.0,20.1914,20.2042,20.1785,20.2042,91800.0
2005-10-11 13:50:00,31.37,31.37,31.34,31.35,38700.0,20.2042,20.2042,20.1849,20.1914,38700.0
2005-10-11 14:00:00,31.36,31.37,31.27,31.31,49300.0,20.1978,20.2042,20.1398,20.1656,49300.0
2005-10-11 14:10:00,31.32,31.42,31.32,31.39,175800.0,20.172,20.2365,20.172,20.2171,175800.0
2005-10-11 14:20:00,31.39,31.41,31.31,31.31,69300.0,20.2171,20.23,20.1656,20.1656,69300.0
2005-10-11 14:30:00,31.31,31.35,31.29,31.29,55200.0,20.1656,20.1914,20.1527,20.1527,55200.0
2005-10-11 14:40:00,31.29,31.3,31.23,31.27,41500.0,20.1527,20.1592,20.1141,20.1398,41500.0
2005-10-11 14:50:00,31.27,31.3,31.23,31.26,99600.0,20.1398,20.1592,20.1141,20.1334,99600.0
2005-10-11 15:00:00,31.25,31.3,31.24,31.27,49000.0,20.127,20.1592,20.1205,20.1398,49000.0
2005-10-11 15:10:00,31.26,31.27,31.2,31.21,108000.0,20.1334,20.1398,20.0948,20.1012,108000.0
2005-10-11 15:20:00,31.21,31.22,30.98,31.0,134100.0,20.1012,20.1076,19.9531,19.9659,134100.0
2005-10-11 15:30:00,30.99,31.25,30.97,31.0,107300.0,19.9595,20.127,19.9466,19.9659,107300.0
2005-10-11 15:40:00,31.0,31.02,30.97,30.98,162500.0,19.9659,19.9788,19.9466,19.9531,162500.0
2005-10-11 15:50:00,30.97,31.01,30.95,31.01,126600.0,19.9466,19.9724,19.9337,19.9724,126600.0
2005-10-12 09:30:00,30.89,30.98,30.88,30.95,55200.0,19.8951,19.9531,19.8887,19.9337,55200.0
2005-10-12 09:40:00,30.95,31.08,30.82,31.08,39700.0,19.9337,20.0175,19.85,20.0175,39700.0
2005-10-12 09:50:00,31.08,31.1,30.91,30.96,46700.0,20.0175,20.0304,19.908,19.9402,46700.0
2005-10-12 10:00:00,30.95,31.01,30.88,30.9,82900.0,19.9337,19.9724,19.8887,19.9015,82900.0
2005-10-12 10:10:00,30.9,30.92,30.54,30.65,80700.0,19.9015,19.9144,19.6697,19.7405,80700.0
2005-10-12 10:20:00,30.65,30.65,30.6,30.62,42900.0,19.7405,19.7405,19.7083,19.7212,42900.0
2005-10-12 10:30:00,30.62,30.75,30.59,30.61,201200.0,19.7212,19.8049,19.7019,19.7148,201200.0
2005-10-12 10:40:00,30.6,30.73,30.58,30.68,103800.0,19.7083,19.792,19.6954,19.7598,103800.0
2005-10-12 10:50:00,30.67,30.67,30.57,30.58,59500.0,19.7534,19.7534,19.689,19.6954,59500.0
2005-10-12 11:00:00,30.58,30.6,30.51,30.6,70800.0,19.6954,19.7083,19.6504,19.7083,70800.0
2005-10-12 11:10:00,30.6,30.69,30.59,30.67,144200.0,19.7083,19.7663,19.7019,19.7534,144200.0
2005-10-12 11:20:00,30.67,30.74,30.63,30.73,63600.0,19.7534,19.7985,19.7276,19.792,63600.0
2005-10-12 11:30:00,30.74,30.74,30.55,30.56,87000.0,19.7985,19.7985,19.6761,19.6826,87000.0
2005-10-12 11:40:00,30.56,30.56,30.45,30.47,66300.0,19.6826,19.6826,19.6117,19.6246,66300.0
2005-10-12 11:50:00,30.46,30.46,30.34,30.34,33200.0,19.6182,19.6182,19.5409,19.5409,33200.0
2005-10-12 12:00:00,30.3,30.36,30.16,30.36,56600.0,19.5151,19.5537,19.4249,19.5537,56600.0
2005-10-12 12:10:00,30.36,30.49,30.36,30.49,40900.0,19.5537,19.6375,19.5537,19.6375,40900.0
2005-10-12 12:20:00,30.49,30.5,30.45,30.48,22300.0,19.6375,19.6439,19.6117,19.631,22300.0
2005-10-12 12:30:00,30.48,30.52,30.48,30.5,50500.0,19.631,19.6568,19.631,19.6439,50500.0
2005-10-12 12:40:00,30.51,30.51,30.4,30.4,44300.0,19.6504,19.6504,19.5795,19.5795,44300.0
2005-10-12 12:50:00,30.41,30.42,30.4,30.41,24100.0,19.5859,19.5924,19.5795,19.5859,24100.0
2005-10-12 13:00:00,30.4,30.41,30.38,30.39,41100.0,19.5795,19.5859,19.5666,19.5731,41100.0
2005-10-12 13:10:00,30.39,30.39,30.29,30.32,112300.0,19.5731,19.5731,19.5087,19.528,112300.0
2005-10-12 13:20:00,30.34,30.4,30.3,30.33,225000.0,19.5409,19.5795,19.5151,19.5344,225000.0
2005-10-12 13:30:00,30.33,30.33,30.2,30.22,114500.0,19.5344,19.5344,19.4507,19.4636,114500.0
2005-10-12 13:40:00,30.21,30.21,30.11,30.14,61000.0,19.4571,19.4571,19.3927,19.4121,61000.0
2005-10-12 13:50:00,30.14,30.2,30.12,30.17,86800.0,19.4121,19.4507,19.3992,19.4314,86800.0
2005-10-12 14:00:00,30.18,30.22,30.14,30.14,106800.0,19.4378,19.4636,19.4121,19.4121,106800.0
2005-10-12 14:10:00,30.15,30.15,30.09,30.1,111000.0,19.4185,19.4185,19.3798,19.3863,111000.0
2005-10-12 14:20:00,30.1,30.16,30.06,30.16,136600.0,19.3863,19.4249,19.3605,19.4249,136600.0
2005-10-12 14:30:00,30.15,30.24,30.14,30.22,172700.0,19.4185,19.4765,19.4121,19.4636,172700.0
2005-10-12 14:40:00,30.22,30.28,30.21,30.22,119400.0,19.4636,19.5022,19.4571,19.4636,119400.0
2005-10-12 14:50:00,30.23,30.23,30.18,30.22,146500.0,19.47,19.47,19.4378,19.4636,146500.0
2005-10-12 15:00:00,30.23,30.31,30.22,30.27,163100.0,19.47,19.5215,19.4636,19.4958,163100.0
2005-10-12 15:10:00,30.27,30.33,30.24,30.32,77300.0,19.4958,19.5344,19.4765,19.528,77300.0
2005-10-12 15:20:00,30.32,30.42,30.31,30.36,76100.0,19.528,19.5924,19.5215,19.5537,76100.0
2005-10-12 15:30:00,30.35,30.35,30.29,30.31,84800.0,19.5473,19.5473,19.5087,19.5215,84800.0
2005-10-12 15:40:00,30.31,30.45,30.3,30.42,86100.0,19.5215,19.6117,19.5151,19.5924,86100.0
2005-10-12 15:50:00,30.42,30.42,30.35,30.39,211300.0,19.5924,19.5924,19.5473,19.5731,211300.0
2005-10-13 09:30:00,30.25,30.4,30.25,30.37,57200.0,19.4829,19.5795,19.4829,19.5602,57200.0
2005-10-13 09:40:00,30.35,30.43,30.3,30.42,50400.0,19.5473,19.5988,19.5151,19.5924,50400.0
2005-10-13 09:50:00,30.41,30.41,30.28,30.4,35500.0,19.5859,19.5859,19.5022,19.5795,35500.0
2005-10-13 10:00:00,30.37,30.5,30.35,30.5,69200.0,19.5602,19.6439,19.5473,19.6439,69200.0
2005-10-13 10:10:00,30.49,30.49,30.37,30.4,30900.0,19.6375,19.6375,19.5602,19.5795,30900.0
2005-10-13 10:20:00,30.4,30.46,30.4,30.41,12100.0,19.5795,19.6182,19.5795,19.5859,12100.0
2005-10-13 10:30:00,30.41,30.44,30.32,30.41,31100.0,19.5859,19.6053,19.528,19.5859,31100.0
2005-10-13 10:40:00,30.41,30.43,30.33,30.38,39900.0,19.5859,19.5988,19.5344,19.5666,39900.0
2005-10-13 10:50:00,30.38,30.43,30.37,30.41,44400.0,19.5666,19.5988,19.5602,19.5859,44400.0
2005-10-13 11:00:00,30.42,30.45,30.41,30.41,27900.0,19.5924,19.6117,19.5859,19.5859,27900.0
2005-10-13 11:10:00,30.4,30.48,30.36,30.47,29700.0,19.5795,19.631,19.5537,19.6246,29700.0
2005-10-13 11:20:00,30.47,30.53,30.43,30.53,27000.0,19.6246,19.6632,19.5988,19.6632,27000.0
2005-10-13 11:30:00,30.53,30.53,30.42,30.45,16600.0,19.6632,19.6632,19.5924,19.6117,16600.0
2005-10-13 11:40:00,30.45,30.49,30.37,30.37,41500.0,19.6117,19.6375,19.5602,19.5602,41500.0
2005-10-13 11:50:00,30.37,30.38,30.11,30.11,53200.0,19.5602,19.5666,19.3927,19.3927,53200.0
2005-10-13 12:00:00,30.12,30.25,30.12,30.2,23300.0,19.3992,19.4829,19.3992,19.4507,23300.0
2005-10-13 12:10:00,30.18,30.25,30.13,30.25,40500.0,19.4378,19.4829,19.4056,19.4829,40500.0
2005-10-13 12:20:00,30.27,30.27,30.19,30.22,35300.0,19.4958,19.4958,19.4443,19.4636,35300.0
2005-10-13 12:30:00,30.22,30.34,30.22,30.32,11300.0,19.4636,19.5409,19.4636,19.528,11300.0
2005-10-13 12:40:00,30.31,30.4,30.31,30.38,31200.0,19.5215,19.5795,19.5215,19.5666,31200.0
2005-10-13 12:50:00,30.39,30.39,30.33,30.35,31800.0,19.5731,19.5731,19.5344,19.5473,31800.0
2005-10-13 13:00:00,30.36,30.38,30.3,30.3,37400.0,19.5537,19.5666,19.5151,19.5151,37400.0
2005-10-13 13:10:00,30.3,30.38,30.26,30.3,35600.0,19.5151,19.5666,19.4893,19.5151,35600.0
2005-10-13 13:20:00,30.29,30.34,30.28,30.32,11800.0,19.5087,19.5409,19.5022,19.528,11800.0
2005-10-13 13:30:00,30.34,30.34,30.28,30.31,44200.0,19.5409,19.5409,19.5022,19.5215,44200.0
2005-10-13 13:40:00,30.3,30.31,30.2,30.22,40200.0,19.5151,19.5215,19.4507,19.4636,40200.0
2005-10-13 13:50:00,30.21,30.37,30.21,30.32,29300.0,19.4571,19.5602,19.4571,19.528,29300.0
2005-10-13 14:00:00,30.32,30.37,30.28,30.3,92500.0,19.528,19.5602,19.5022,19.5151,92500.0
2005-10-13 14:10:00,30.3,30.31,30.28,30.3,68500.0,19.5151,19.5215,19.5022,19.5151,68500.0
2005-10-13 14:20:00,30.3,30.4,30.29,30.29,134000.0,19.5151,19.5795,19.5087,19.5087,134000.0
2005-10-13 14:30:00,30.28,30.42,30.28,30.41,48300.0,19.5022,19.5924,19.5022,19.5859,48300.0
2005-10-13 14:40:00,30.43,30.48,30.36,30.43,77700.0,19.5988,19.631,19.5537,19.5988,77700.0
2005-10-13 14:50:00,30.42,30.49,30.4,30.42,72500.0,19.5924,19.6375,19.5795,19.5924,72500.0
2005-10-13 15:00:00,30.4,30.51,30.39,30.48,62800.0,19.5795,19.6504,19.5731,19.631,62800.0
2005-10-13 15:10:00,30.47,30.48,30.41,30.41,37300.0,19.6246,19.631,19.5859,19.5859,37300.0
2005-10-13 15:20:00,30.41,30.42,30.33,30.34,39600.0,19.5859,19.5924,19.5344,19.5409,39600.0
2005-10-13 15:30:00,30.32,30.42,30.32,30.41,151400.0,19.528,19.5924,19.528,19.5859,151400.0
2005-10-13 15:40:00,30.4,30.59,30.4,30.56,79300.0,19.5795,19.7019,19.5795,19.6826,79300.0
2005-10-13 15:50:00,30.56,30.59,30.48,30.55,161600.0,19.6826,19.7019,19.631,19.6761,161600.0
2005-10-14 09:30:00,33.1,33.1,30.62,30.83,163300.0,21.3185,21.3185,19.7212,19.8565,163300.0
2005-10-14 09:40:00,30.85,30.85,30.48,30.56,69300.0,19.8693,19.8693,19.631,19.6826,69300.0
2005-10-14 09:50:00,30.55,30.56,30.48,30.52,77700.0,19.6761,19.6826,19.631,19.6568,77700.0
2005-10-14 10:00:00,30.56,30.66,30.53,30.66,72400.0,19.6826,19.747,19.6632,19.747,72400.0
2005-10-14 10:10:00,30.66,30.73,30.57,30.57,275700.0,19.747,19.792,19.689,19.689,275700.0
2005-10-14 10:20:00,30.56,30.75,30.56,30.72,36600.0,19.6826,19.8049,19.6826,19.7856,36600.0
2005-10-14 10:30:00,30.72,30.83,30.66,30.83,63700.0,19.7856,19.8565,19.747,19.8565,63700.0
2005-10-14 10:40:00,30.85,30.95,30.8,30.94,69600.0,19.8693,19.9337,19.8371,19.9273,69600.0
2005-10-14 10:50:00,30.98,31.0,30.94,30.97,62100.0,19.9531,19.9659,19.9273,19.9466,62100.0
2005-10-14 11:00:00,30.98,30.98,30.85,30.88,100400.0,19.9531,19.9531,19.8693,19.8887,100400.0
2005-10-14 11:10:00,30.88,30.9,30.79,30.9,84600.0,19.8887,19.9015,19.8307,19.9015,84600.0
2005-10-14 11:20:00,30.89,30.89,30.7,30.7,26400.0,19.8951,19.8951,19.7727,19.7727,26400.0
2005-10-14 11:30:00,30.7,30.71,30.62,30.68,25800.0,19.7727,19.7792,19.7212,19.7598,25800.0
2005-10-14 11:40:00,30.68,30.72,30.65,30.71,68000.0,19.7598,19.7856,19.7405,19.7792,68000.0
2005-10-14 11:50:00,30.72,30.78,30.65,30.78,68800.0,19.7856,19.8243,19.7405,19.8243,68800.0
2005-10-14 12:00:00,30.79,30.8,30.75,30.8,52900.0,19.8307,19.8371,19.8049,19.8371,52900.0
2005-10-14 12:10:00,30.8,30.81,30.75,30.78,29100.0,19.8371,19.8436,19.8049,19.8243,29100.0
2005-10-14 12:20:00,30.77,30.78,30.72,30.72,50000.0,19.8178,19.8243,19.7856,19.7856,50000.0
2005-10-14 12:30:00,30.72,30.73,30.7,30.72,37600.0,19.7856,19.792,19.7727,19.7856,37600.0
2005-10-14 12:40:00,30.72,30.73,30.7,30.71,23000.0,19.7856,19.792,19.7727,19.7792,23000.0
2005-10-14 12:50:00,30.71,30.73,30.7,30.72,34200.0,19.7792,19.792,19.7727,19.7856,34200.0
2005-10-14 13:00:00,30.72,30.75,30.71,30.72,26200.0,19.7856,19.8049,19.7792,19.7856,26200.0
2005-10-14 13:10:00,30.72,30.75,30.71,30.75,56000.0,19.7856,19.8049,19.7792,19.8049,56000.0
2005-10-14 13:20:00,30.74,30.78,30.73,30.78,64400.0,19.7985,19.8243,19.792,19.8243,64400.0
2005-10-14 13:30:00,30.78,30.8,30.75,30.8,32800.0,19.8243,19.8371,19.8049,19.8371,32800.0
2005-10-14 13:40:00,30.77,30.88,30.77,30.87,66800.0,19.8178,19.8887,19.8178,19.8822,66800.0
2005-10-14 13:50:00,30.87,30.96,30.87,30.94,59000.0,19.8822,19.9402,19.8822,19.9273,59000.0
2005-10-14 14:00:00,30.94,30.96,30.84,30.84,47500.0,19.9273,19.9402,19.8629,19.8629,47500.0
2005-10-14 14:10:00,30.81,30.87,30.79,30.79,41800.0,19.8436,19.8822,19.8307,19.8307,41800.0
2005-10-14 14:20:00,30.79,30.85,30.79,30.83,38400.0,19.8307,19.8693,19.8307,19.8565,38400.0
2005-10-14 14:30:00,30.82,30.85,30.8,30.8,39700.0,19.85,19.8693,19.8371,19.8371,39700.0
2005-10-14 14:40:00,30.8,30.84,30.8,30.83,17200.0,19.8371,19.8629,19.8371,19.8565,17200.0
2005-10-14 14:50:00,30.83,30.9,30.83,30.89,20000.0,19.8565,19.9015,19.8565,19.8951,20000.0
2005-10-14 15:00:00,30.89,30.95,30.85,30.85,28500.0,19.8951,19.9337,19.8693,19.8693,28500.0
2005-10-14 15:10:00,30.85,30.86,30.82,30.83,66400.0,19.8693,19.8758,19.85,19.8565,66400.0
2005-10-14 15:20:00,30.83,30.92,30.83,30.91,48600.0,19.8565,19.9144,19.8565,19.908,48600.0
2005-10-14 15:30:00,30.91,30.97,30.91,30.97,92500.0,19.908,19.9466,19.908,19.9466,92500.0
2005-10-14 15:40:00,30.97,31.0,30.96,30.96,76300.0,19.9466,19.9659,19.9402,19.9402,76300.0
2005-10-14 15:50:00,30.96,30.97,30.92,30.92,74800.0,19.9402,19.9466,19.9144,19.9144,74800.0
2005-10-17 09:30:00,30.83,30.93,30.7,30.72,47900.0,19.8565,19.9209,19.7727,19.7856,47900.0
2005-10-17 09:40:00,30.73,30.77,30.45,30.61,50400.0,19.792,19.8178,19.6117,19.7148,50400.0
2005-10-17 09:50:00,30.6,30.82,30.6,30.82,31600.0,19.7083,19.85,19.7083,19.85,31600.0
2005-10-17 10:00:00,30.81,30.94,30.8,30.86,252100.0,19.8436,19.9273,19.8371,19.8758,252100.0
2005-10-17 10:10:00,30.84,30.92,30.78,30.78,80200.0,19.8629,19.9144,19.8243,19.8243,80200.0
2005-10-17 10:20:00,30.76,30.84,30.75,30.83,274100.0,19.8114,19.8629,19.8049,19.8565,274100.0
2005-10-17 10:30:00,30.83,30.85,30.71,30.77,99700.0,19.8565,19.8693,19.7792,19.8178,99700.0
2005-10-17 10:40:00,30.77,30.79,30.71,30.71,22100.0,19.8178,19.8307,19.7792,19.7792,22100.0
2005-10-17 10:50:00,30.71,30.75,30.68,30.73,16300.0,19.7792,19.8049,19.7598,19.792,16300.0
2005-10-17 11:00:00,30.72,30.82,30.72,30.82,18300.0,19.7856,19.85,19.7856,19.85,18300.0
2005-10-17 11:10:00,30.83,30.85,30.8,30.8,17900.0,19.8565,19.8693,19.8371,19.8371,17900.0
2005-10-17 11:20:00,30.79,30.82,30.76,30.8,47900.0,19.8307,19.85,19.8114,19.8371,47900.0
2005-10-17 11:30:00,30.8,30.81,30.78,30.79,20000.0,19.8371,19.8436,19.8243,19.8307,20000.0
2005-10-17 11:40:00,30.78,30.82,30.78,30.82,23100.0,19.8243,19.85,19.8243,19.85,23100.0
2005-10-17 11:50:00,30.8,30.82,30.8,30.82,24500.0,19.8371,19.85,19.8371,19.85,24500.0
2005-10-17 12:00:00,30.81,30.82,30.79,30.8,17000.0,19.8436,19.85,19.8307,19.8371,17000.0
2005-10-17 12:10:00,30.81,30.82,30.78,30.8,31600.0,19.8436,19.85,19.8243,19.8371,31600.0
2005-10-17 12:20:00,30.8,30.84,30.78,30.83,15800.0,19.8371,19.8629,19.8243,19.8565,15800.0
2005-10-17 12:30:00,30.84,30.84,30.81,30.82,46200.0,19.8629,19.8629,19.8436,19.85,46200.0
2005-10-17 12:40:00,30.82,30.85,30.8,30.8,111900.0,19.85,19.8693,19.8371,19.8371,111900.0
2005-10-17 12:50:00,30.8,30.84,30.8,30.82,35600.0,19.8371,19.8629,19.8371,19.85,35600.0
2005-10-17 13:00:00,30.82,30.82,30.78,30.81,36300.0,19.85,19.85,19.8243,19.8436,36300.0
2005-10-17 13:10:00,30.8,30.83,30.8,30.8,72100.0,19.8371,19.8565,19.8371,19.8371,72100.0
2005-10-17 13:20:00,30.81,30.85,30.8,30.85,11500.0,19.8436,19.8693,19.8371,19.8693,11500.0
2005-10-17 13:30:00,30.84,30.88,30.82,30.86,25800.0,19.8629,19.8887,19.85,19.8758,25800.0
2005-10-17 13:40:00,30.86,30.92,30.85,30.9,29500.0,19.8758,19.9144,19.8693,19.9015,29500.0
2005-10-17 13:50:00,30.9,30.9,30.88,30.89,70100.0,19.9015,19.9015,19.8887,19.8951,70100.0
2005-10-17 14:00:00,30.9,30.91,30.84,30.85,34600.0,19.9015,19.908,19.8629,19.8693,34600.0
2005-10-17 14:10:00,30.86,30.92,30.86,30.9,10300.0,19.8758,19.9144,19.8758,19.9015,10300.0
2005-10-17 14:20:00,30.91,30.91,30.86,30.88,20300.0,19.908,19.908,19.8758,19.8887,20300.0
2005-10-17 14:30:00,30.89,30.89,30.82,30.85,24200.0,19.8951,19.8951,19.85,19.8693,24200.0
2005-10-17 14:40:00,30.87,30.89,30.83,30.84,29500.0,19.8822,19.8951,19.8565,19.8629,29500.0
2005-10-17 14:50:00,30.85,30.9,30.84,30.89,68400.0,19.8693,19.9015,19.8629,19.8951,68400.0
2005-10-17 15:00:00,30.86,30.9,30.86,30.89,96100.0,19.8758,19.9015,19.8758,19.8951,96100.0
2005-10-17 15:10:00,30.9,30.91,30.88,30.9,46100.0,19.9015,19.908,19.8887,19.9015,46100.0
2005-10-17 15:20:00,30.89,30.9,30.85,30.89,36700.0,19.8951,19.9015,19.8693,19.8951,36700.0
2005-10-17 15:30:00,30.91,30.94,30.89,30.89,67100.0,19.908,19.9273,19.8951,19.8951,67100.0
2005-10-17 15:40:00,30.88,30.93,30.84,30.84,64300.0,19.8887,19.9209,19.8629,19.8629,64300.0
2005-10-17 15:50:00,30.84,30.85,30.83,30.85,82700.0,19.8629,19.8693,19.8565,19.8693,82700.0
2005-10-18 09:30:00,30.75,30.84,30.65,30.65,31200.0,19.8049,19.8629,19.7405,19.7405,31200.0
2005-10-18 09:40:00,30.65,30.69,30.53,30.68,40300.0,19.7405,19.7663,19.6632,19.7598,40300.0
2005-10-18 09:50:00,30.68,30.73,30.64,30.67,26700.0,19.7598,19.792,19.7341,19.7534,26700.0
2005-10-18 10:00:00,30.67,30.71,30.65,30.69,41700.0,19.7534,19.7792,19.7405,19.7663,41700.0
2005-10-18 10:10:00,30.68,30.7,30.6,30.67,85800.0,19.7598,19.7727,19.7083,19.7534,85800.0
2005-10-18 10:20:00,30.65,30.67,30.61,30.61,96900.0,19.7405,19.7534,19.7148,19.7148,96900.0
2005-10-18 10:30:00,30.61,30.61,30.43,30.45,52700.0,19.7148,19.7148,19.5988,19.6117,52700.0
2005-10-18 10:40:00,30.45,30.49,30.43,30.45,74100.0,19.6117,19.6375,19.5988,19.6117,74100.0
2005-10-18 10:50:00,30.47,30.5,30.44,30.48,46600.0,19.6246,19.6439,19.6053,19.631,46600.0
2005-10-18 11:00:00,30.48,30.57,30.47,30.52,102600.0,19.631,19.689,19.6246,19.6568,102600.0
2005-10-18 11:10:00,30.51,30.58,30.49,30.49,70900.0,19.6504,19.6954,19.6375,19.6375,70900.0
2005-10-18 11:20:00,30.48,30.5,30.46,30.46,28700.0,19.631,19.6439,19.6182,19.6182,28700.0
2005-10-18 11:30:00,30.47,30.48,30.42,30.44,22700.0,19.6246,19.631,19.5924,19.6053,22700.0
2005-10-18 11:40:00,30.44,30.45,30.42,30.43,12200.0,19.6053,19.6117,19.5924,19.5988,12200.0
2005-10-18 11:50:00,30.43,30.46,30.43,30.43,5400.0,19.5988,19.6182,19.5988,19.5988,5400.0
2005-10-18 12:00:00,30.43,30.5,30.42,30.49,40600.0,19.5988,19.6439,19.5924,19.6375,40600.0
2005-10-18 12:10:00,30.49,30.52,30.49,30.5,32200.0,19.6375,19.6568,19.6375,19.6439,32200.0
2005-10-18 12:20:00,30.51,30.57,30.51,30.56,34300.0,19.6504,19.689,19.6504,19.6826,34300.0
2005-10-18 12:30:00,30.56,30.56,30.54,30.55,18000.0,19.6826,19.6826,19.6697,19.6761,18000.0
2005-10-18 12:40:00,30.55,30.57,30.51,30.53,27800.0,19.6761,19.689,19.6504,19.6632,27800.0
2005-10-18 12:50:00,30.52,30.57,30.52,30.55,13900.0,19.6568,19.689,19.6568,19.6761,13900.0
2005-10-18 13:00:00,30.56,30.57,30.53,30.55,33900.0,19.6826,19.689,19.6632,19.6761,33900.0
2005-10-18 13:10:00,30.57,30.58,30.54,30.55,88300.0,19.689,19.6954,19.6697,19.6761,88300.0
2005-10-18 13:20:00,30.55,30.58,30.54,30.56,121700.0,19.6761,19.6954,19.6697,19.6826,121700.0
2005-10-18 13:30:00,30.56,30.57,30.54,30.56,112600.0,19.6826,19.689,19.6697,19.6826,112600.0
2005-10-18 13:40:00,30.56,30.63,30.55,30.61,66900.0,19.6826,19.7276,19.6761,19.7148,66900.0
2005-10-18 13:50:00,30.6,30.65,30.59,30.63,28100.0,19.7083,19.7405,19.7019,19.7276,28100.0
2005-10-18 14:00:00,30.63,30.68,30.6,30.68,40100.0,19.7276,19.7598,19.7083,19.7598,40100.0
2005-10-18 14:10:00,30.69,30.7,30.67,30.69,32400.0,19.7663,19.7727,19.7534,19.7663,32400.0
2005-10-18 14:20:00,30.69,30.74,30.68,30.71,38600.0,19.7663,19.7985,19.7598,19.7792,38600.0
2005-10-18 14:30:00,30.73,30.74,30.71,30.74,31300.0,19.792,19.7985,19.7792,19.7985,31300.0
2005-10-18 14:40:00,30.73,30.74,30.7,30.7,46600.0,19.792,19.7985,19.7727,19.7727,46600.0
2005-10-18 14:50:00,30.71,30.72,30.6,30.64,36300.0,19.7792,19.7856,19.7083,19.7341,36300.0
2005-10-18 15:00:00,30.64,30.66,30.63,30.65,21900.0,19.7341,19.747,19.7276,19.7405,21900.0
2005-10-18 15:10:00,30.65,30.69,30.65,30.69,75000.0,19.7405,19.7663,19.7405,19.7663,75000.0
2005-10-18 15:20:00,30.69,30.77,30.67,30.77,75600.0,19.7663,19.8178,19.7534,19.8178,75600.0
2005-10-18 15:30:00,30.77,30.79,30.7,30.71,37900.0,19.8178,19.8307,19.7727,19.7792,37900.0
2005-10-18 15:40:00,30.71,30.73,30.69,30.71,65900.0,19.7792,19.792,19.7663,19.7792,65900.0
2005-10-18 15:50:00,30.71,30.72,30.64,30.69,96900.0,19.7792,19.7856,19.7341,19.7663,96900.0
2005-10-19 09:30:00,30.65,30.65,30.4,30.55,63300.0,19.7405,19.7405,19.5795,19.6761,63300.0
2005-10-19 09:40:00,30.52,30.58,30.49,30.5,39000.0,19.6568,19.6954,19.6375,19.6439,39000.0
2005-10-19 09:50:00,30.5,30.66,30.47,30.57,53300.0,19.6439,19.747,19.6246,19.689,53300.0
2005-10-19 10:00:00,30.57,30.65,30.56,30.62,31800.0,19.689,19.7405,19.6826,19.7212,31800.0
2005-10-19 10:10:00,30.62,30.64,30.6,30.63,94000.0,19.7212,19.7341,19.7083,19.7276,94000.0
2005-10-19 10:20:00,30.63,30.65,30.55,30.58,20200.0,19.7276,19.7405,19.6761,19.6954,20200.0
2005-10-19 10:30:00,30.58,30.89,30.58,30.89,46400.0,19.6954,19.8951,19.6954,19.8951,46400.0
2005-10-19 10:40:00,30.89,30.92,30.7,30.7,73700.0,19.8951,19.9144,19.7727,19.7727,73700.0
2005-10-19 10:50:00,30.7,30.71,30.68,30.68,30700.0,19.7727,19.7792,19.7598,19.7598,30700.0
2005-10-19 11:00:00,30.68,30.72,30.64,30.7,130800.0,19.7598,19.7856,19.7341,19.7727,130800.0
2005-10-19 11:10:00,30.7,30.83,30.7,30.81,102400.0,19.7727,19.8565,19.7727,19.8436,102400.0
2005-10-19 11:20:00,30.83,30.83,30.75,30.77,85700.0,19.8565,19.8565,19.8049,19.8178,85700.0
2005-10-19 11:30:00,30.78,30.85,30.75,30.85,84900.0,19.8243,19.8693,19.8049,19.8693,84900.0
2005-10-19 11:40:00,30.85,30.88,30.82,30.82,96200.0,19.8693,19.8887,19.85,19.85,96200.0
2005-10-19 11:50:00,30.8,30.86,30.8,30.86,56800.0,19.8371,19.8758,19.8371,19.8758,56800.0
2005-10-19 12:00:00,30.86,30.98,30.85,30.93,123700.0,19.8758,19.9531,19.8693,19.9209,123700.0
2005-10-19 12:10:00,30.93,30.96,30.89,30.92,84700.0,19.9209,19.9402,19.8951,19.9144,84700.0
2005-10-19 12:20:00,30.92,30.95,30.89,30.91,165900.0,19.9144,19.9337,19.8951,19.908,165900.0
2005-10-19 12:30:00,30.9,30.94,30.88,30.94,54100.0,19.9015,19.9273,19.8887,19.9273,54100.0
2005-10-19 12:40:00,30.94,30.94,30.83,30.84,39300.0,19.9273,19.9273,19.8565,19.8629,39300.0
2005-10-19 12:50:00,30.83,30.84,30.78,30.8,66000.0,19.8565,19.8629,19.8243,19.8371,66000.0
2005-10-19 13:00:00,30.81,30.81,30.74,30.78,80400.0,19.8436,19.8436,19.7985,19.8243,80400.0
2005-10-19 13:10:00,30.78,30.85,30.77,30.83,37800.0,19.8243,19.8693,19.8178,19.8565,37800.0
2005-10-19 13:20:00,30.83,30.93,30.83,30.91,122200.0,19.8565,19.9209,19.8565,19.908,122200.0
2005-10-19 13:30:00,30.91,31.02,30.9,31.02,131300.0,19.908,19.9788,19.9015,19.9788,131300.0
2005-10-19 13:40:00,31.01,31.04,31.0,31.02,66600.0,19.9724,19.9917,19.9659,19.9788,66600.0
2005-10-19 13:50:00,31.03,31.07,31.02,31.07,69700.0,19.9853,20.011,19.9788,20.011,69700.0
2005-10-19 14:00:00,31.07,31.18,31.02,31.17,82000.0,20.011,20.0819,19.9788,20.0754,82000.0
2005-10-19 14:10:00,31.17,31.22,31.17,31.17,71600.0,20.0754,20.1076,20.0754,20.0754,71600.0
2005-10-19 14:20:00,31.18,31.2,31.11,31.2,44500.0,20.0819,20.0948,20.0368,20.0948,44500.0
2005-10-19 14:30:00,31.21,31.39,31.21,31.37,145200.0,20.1012,20.2171,20.1012,20.2042,145200.0
2005-10-19 14:40:00,31.37,31.39,31.35,31.36,193900.0,20.2042,20.2171,20.1914,20.1978,193900.0
2005-10-19 14:50:00,31.36,31.39,31.32,31.33,93600.0,20.1978,20.2171,20.172,20.1785,93600.0
2005-10-19 15:00:00,31.34,31.35,31.31,31.33,71200.0,20.1849,20.1914,20.1656,20.1785,71200.0
2005-10-19 15:10:00,31.3,31.33,31.25,31.25,153500.0,20.1592,20.1785,20.127,20.127,153500.0
2005-10-19 15:20:00,31.25,31.28,31.24,31.25,72400.0,20.127,20.1463,20.1205,20.127,72400.0
2005-10-19 15:30:00,31.26,31.29,31.17,31.2,70500.0,20.1334,20.1527,20.0754,20.0948,70500.0
2005-10-19 15:40:00,31.21,31.29,31.19,31.21,97400.0,20.1012,20.1527,20.0883,20.1012,97400.0
2005-10-19 15:50:00,31.2,31.21,31.16,31.18,368700.0,20.0948,20.1012,20.069,20.0819,368700.0
2005-10-20 09:30:00,31.2,31.37,31.2,31.3,51700.0,20.0948,20.2042,20.0948,20.1592,51700.0
2005-10-20 09:40:00,31.31,31.39,31.31,31.36,66200.0,20.1656,20.2171,20.1656,20.1978,66200.0
2005-10-20 09:50:00,31.37,31.39,31.36,31.36,54800.0,20.2042,20.2171,20.1978,20.1978,54800.0
2005-10-20 10:00:00,31.35,31.43,31.35,31.39,256600.0,20.1914,20.2429,20.1914,20.2171,256600.0
2005-10-20 10:10:00,31.39,31.4,31.34,31.39,169100.0,20.2171,20.2236,20.1849,20.2171,169100.0
2005-10-20 10:20:00,31.4,31.47,31.34,31.47,59100.0,20.2236,20.2687,20.1849,20.2687,59100.0
2005-10-20 10:30:00,31.49,31.59,31.45,31.53,37100.0,20.2815,20.3459,20.2558,20.3073,37100.0
2005-10-20 10:40:00,31.53,31.58,31.51,31.58,50300.0,20.3073,20.3395,20.2944,20.3395,50300.0
2005-10-20 10:50:00,31.58,31.6,31.52,31.53,42800.0,20.3395,20.3524,20.3009,20.3073,42800.0
2005-10-20 11:00:00,31.53,31.58,31.5,31.53,34400.0,20.3073,20.3395,20.288,20.3073,34400.0
2005-10-20 11:10:00,31.54,31.59,31.5,31.5,47200.0,20.3137,20.3459,20.288,20.288,47200.0
2005-10-20 11:20:00,31.5,31.52,31.42,31.51,25400.0,20.288,20.3009,20.2365,20.2944,25400.0
2005-10-20 11:30:00,31.51,31.55,31.47,31.53,17600.0,20.2944,20.3202,20.2687,20.3073,17600.0
2005-10-20 11:40:00,31.53,31.54,31.4,31.41,12800.0,20.3073,20.3137,20.2236,20.23,12800.0
2005-10-20 11:50:00,31.4,31.43,31.32,31.37,14900.0,20.2236,20.2429,20.172,20.2042,14900.0
2005-10-20 12:00:00,31.37,31.41,31.25,31.25,22400.0,20.2042,20.23,20.127,20.127,22400.0
2005-10-20 12:10:00,31.23,31.3,31.2,31.24,25900.0,20.1141,20.1592,20.0948,20.1205,25900.0
2005-10-20 12:20:00,31.29,31.32,31.21,31.26,15200.0,20.1527,20.172,20.1012,20.1334,15200.0
2005-10-20 12:30:00,31.27,31.34,31.24,31.29,16500.0,20.1398,20.1849,20.1205,20.1527,16500.0
2005-10-20 12:40:00,31.29,31.34,31.28,31.32,7500.0,20.1527,20.1849,20.1463,20.172,7500.0
2005-10-20 12:50:00,31.32,31.34,31.27,31.31,5900.0,20.172,20.1849,20.1398,20.1656,5900.0
2005-10-20 13:00:00,31.32,31.36,31.29,31.32,14600.0,20.172,20.1978,20.1527,20.172,14600.0
2005-10-20 13:10:00,31.31,31.36,31.27,31.27,18000.0,20.1656,20.1978,20.1398,20.1398,18000.0
2005-10-20 13:20:00,31.29,31.37,31.26,31.26,13000.0,20.1527,20.2042,20.1334,20.1334,13000.0
2005-10-20 13:30:00,31.27,31.32,31.21,31.24,19600.0,20.1398,20.172,20.1012,20.1205,19600.0
2005-10-20 13:40:00,31.24,31.26,31.16,31.17,12200.0,20.1205,20.1334,20.069,20.0754,12200.0
2005-10-20 13:50:00,31.16,31.18,31.11,31.13,22000.0,20.069,20.0819,20.0368,20.0497,22000.0
2005-10-20 14:00:00,31.11,31.11,31.05,31.06,39100.0,20.0368,20.0368,19.9981,20.0046,39100.0
2005-10-20 14:10:00,31.05,31.06,30.97,31.04,26800.0,19.9981,20.0046,19.9466,19.9917,26800.0
2005-10-20 14:20:00,31.04,31.05,30.83,30.86,73500.0,19.9917,19.9981,19.8565,19.8758,73500.0
2005-10-20 14:30:00,30.86,30.9,30.84,30.85,71200.0,19.8758,19.9015,19.8629,19.8693,71200.0
2005-10-20 14:40:00,30.85,30.95,30.85,30.93,88000.0,19.8693,19.9337,19.8693,19.9209,88000.0
2005-10-20 14:50:00,30.93,30.95,30.9,30.9,64000.0,19.9209,19.9337,19.9015,19.9015,64000.0
2005-10-20 15:00:00,30.9,30.95,30.9,30.92,22500.0,19.9015,19.9337,19.9015,19.9144,22500.0
2005-10-20 15:10:00,30.92,30.93,30.85,30.87,85700.0,19.9144,19.9209,19.8693,19.8822,85700.0
2005-10-20 15:20:00,30.85,30.87,30.69,30.74,241000.0,19.8693,19.8822,19.7663,19.7985,241000.0
2005-10-20 15:30:00,30.75,30.86,30.75,30.82,192200.0,19.8049,19.8758,19.8049,19.85,192200.0
2005-10-20 15:40:00,30.82,30.92,30.78,30.86,161300.0,19.85,19.9144,19.8243,19.8758,161300.0
2005-10-20 15:50:00,30.87,30.95,30.83,30.85,157600.0,19.8822,19.9337,19.8565,19.8693,157600.0
2005-10-21 09:30:00,30.9,31.23,30.9,31.01,198200.0,19.9015,20.1141,19.9015,19.9724,198200.0
2005-10-21 09:40:00,30.96,31.02,30.72,30.75,67300.0,19.9402,19.9788,19.7856,19.8049,67300.0
2005-10-21 09:50:00,30.77,30.92,30.77,30.9,31300.0,19.8178,19.9144,19.8178,19.9015,31300.0
2005-10-21 10:00:00,30.9,31.01,30.9,30.97,66500.0,19.9015,19.9724,19.9015,19.9466,66500.0
2005-10-21 10:10:00,30.97,31.23,30.97,31.18,56400.0,19.9466,20.1141,19.9466,20.0819,56400.0
2005-10-21 10:20:00,31.18,31.22,31.11,31.13,29700.0,20.0819,20.1076,20.0368,20.0497,29700.0
2005-10-21 10:30:00,31.14,31.15,31.07,31.08,66300.0,20.0561,20.0626,20.011,20.0175,66300.0
2005-10-21 10:40:00,31.08,31.08,31.01,31.05,26100.0,20.0175,20.0175,19.9724,19.9981,26100.0
2005-10-21 10:50:00,31.06,31.13,31.06,31.09,21300.0,20.0046,20.0497,20.0046,20.0239,21300.0
2005-10-21 11:00:00,31.1,31.15,31.07,31.14,18300.0,20.0304,20.0626,20.011,20.0561,18300.0
2005-10-21 11:10:00,31.15,31.18,31.09,31.14,14900.0,20.0626,20.0819,20.0239,20.0561,14900.0
2005-10-21 11:20:00,31.16,31.16,31.11,31.12,18800.0,20.069,20.069,20.0368,20.0432,18800.0
2005-10-21 11:30:00,31.14,31.14,31.08,31.08,15600.0,20.0561,20.0561,20.0175,20.0175,15600.0
2005-10-21 11:40:00,31.08,31.09,31.02,31.02,30800.0,20.0175,20.0239,19.9788,19.9788,30800.0
2005-10-21 11:50:00,31.03,31.05,30.94,30.99,40700.0,19.9853,19.9981,19.9273,19.9595,40700.0
2005-10-21 12:00:00,30.99,31.03,30.95,31.01,40800.0,19.9595,19.9853,19.9337,19.9724,40800.0
2005-10-21 12:10:00,31.01,31.06,30.98,31.03,16100.0,19.9724,20.0046,19.9531,19.9853,16100.0
2005-10-21 12:20:00,31.03,31.13,31.02,31.11,19300.0,19.9853,20.0497,19.9788,20.0368,19300.0
2005-10-21 12:30:00,31.11,31.14,31.05,31.07,11200.0,20.0368,20.0561,19.9981,20.011,11200.0
2005-10-21 12:40:00,31.07,31.16,31.05,31.11,17700.0,20.011,20.069,19.9981,20.0368,17700.0
2005-10-21 12:50:00,31.12,31.25,31.12,31.25,40400.0,20.0432,20.127,20.0432,20.127,40400.0
2005-10-21 13:00:00,31.25,31.29,31.2,31.2,32700.0,20.127,20.1527,20.0948,20.0948,32700.0
2005-10-21 13:10:00,31.2,31.25,31.2,31.2,73400.0,20.0948,20.127,20.0948,20.0948,73400.0
2005-10-21 13:20:00,31.19,31.28,31.19,31.26,16200.0,20.0883,20.1463,20.0883,20.1334,16200.0
2005-10-21 13:30:00,31.26,31.38,31.26,31.33,58400.0,20.1334,20.2107,20.1334,20.1785,58400.0
2005-10-21 13:40:00,31.34,31.35,31.27,31.33,19200.0,20.1849,20.1914,20.1398,20.1785,19200.0
2005-10-21 13:50:00,31.33,31.33,31.27,31.3,60400.0,20.1785,20.1785,20.1398,20.1592,60400.0
2005-10-21 14:00:00,31.3,31.36,31.3,31.35,117400.0,20.1592,20.1978,20.1592,20.1914,117400.0
2005-10-21 14:10:00,31.34,31.38,31.32,31.33,65400.0,20.1849,20.2107,20.172,20.1785,65400.0
2005-10-21 14:20:00,31.33,31.38,31.31,31.31,32800.0,20.1785,20.2107,20.1656,20.1656,32800.0
2005-10-21 14:30:00,31.31,31.37,31.18,31.18,166400.0,20.1656,20.2042,20.0819,20.0819,166400.0
2005-10-21 14:40:00,31.2,31.21,31.14,31.17,34100.0,20.0948,20.1012,20.0561,20.0754,34100.0
2005-10-21 14:50:00,31.17,31.19,31.15,31.15,30200.0,20.0754,20.0883,20.0626,20.0626,30200.0
2005-10-21 15:00:00,31.14,31.15,31.1,31.1,33700.0,20.0561,20.0626,20.0304,20.0304,33700.0
2005-10-21 15:10:00,31.1,31.15,31.1,31.11,31200.0,20.0304,20.0626,20.0304,20.0368,31200.0
2005-10-21 15:20:00,31.11,31.19,31.08,31.16,43800.0,20.0368,20.0883,20.0175,20.069,43800.0
2005-10-21 15:30:00,31.16,31.21,31.16,31.2,28100.0,20.069,20.1012,20.069,20.0948,28100.0
2005-10-21 15:40:00,31.21,31.21,31.12,31.12,69700.0,20.1012,20.1012,20.0432,20.0432,69700.0
2005-10-21 15:50:00,31.13,31.15,31.1,31.1,188000.0,20.0497,20.0626,20.0304,20.0304,188000.0
2005-10-24 09:30:00,31.09,31.46,31.06,31.07,62900.0,20.0239,20.2622,20.0046,20.011,62900.0
2005-10-24 09:40:00,31.07,31.3,30.96,31.1,71900.0,20.011,20.1592,19.9402,20.0304,71900.0
2005-10-24 09:50:00,31.14,31.2,31.1,31.18,54400.0,20.0561,20.0948,20.0304,20.0819,54400.0
2005-10-24 10:00:00,31.16,31.2,31.1,31.2,43100.0,20.069,20.0948,20.0304,20.0948,43100.0
2005-10-24 10:10:00,31.19,31.19,31.03,31.03,39000.0,20.0883,20.0883,19.9853,19.9853,39000.0
2005-10-24 10:20:00,31.03,31.1,31.03,31.1,15300.0,19.9853,20.0304,19.9853,20.0304,15300.0
2005-10-24 10:30:00,31.09,31.14,31.06,31.09,46500.0,20.0239,20.0561,20.0046,20.0239,46500.0
2005-10-24 10:40:00,31.09,31.1,31.04,31.04,44800.0,20.0239,20.0304,19.9917,19.9917,44800.0
2005-10-24 10:50:00,31.04,31.05,30.98,31.0,31100.0,19.9917,19.9981,19.9531,19.9659,31100.0
2005-10-24 11:00:00,31.0,31.08,31.0,31.07,26000.0,19.9659,20.0175,19.9659,20.011,26000.0
2005-10-24 11:10:00,31.07,31.14,31.06,31.08,36300.0,20.011,20.0561,20.0046,20.0175,36300.0
2005-10-24 11:20:00,31.1,31.12,31.05,31.1,28800.0,20.0304,20.0432,19.9981,20.0304,28800.0
2005-10-24 11:30:00,31.1,31.17,31.06,31.11,122900.0,20.0304,20.0754,20.0046,20.0368,122900.0
2005-10-24 11:40:00,31.12,31.13,31.05,31.13,29600.0,20.0432,20.0497,19.9981,20.0497,29600.0
2005-10-24 11:50:00,31.14,31.15,31.09,31.09,39800.0,20.0561,20.0626,20.0239,20.0239,39800.0
2005-10-24 12:00:00,31.07,31.19,31.07,31.19,27900.0,20.011,20.0883,20.011,20.0883,27900.0
2005-10-24 12:10:00,31.19,31.2,31.17,31.19,22500.0,20.0883,20.0948,20.0754,20.0883,22500.0
2005-10-24 12:20:00,31.19,31.2,31.13,31.17,36200.0,20.0883,20.0948,20.0497,20.0754,36200.0
2005-10-24 12:30:00,31.18,31.18,31.15,31.15,43900.0,20.0819,20.0819,20.0626,20.0626,43900.0
2005-10-24 12:40:00,31.16,31.17,31.13,31.15,20000.0,20.069,20.0754,20.0497,20.0626,20000.0
2005-10-24 12:50:00,31.15,31.15,31.11,31.13,23000.0,20.0626,20.0626,20.0368,20.0497,23000.0
2005-10-24 13:00:00,31.14,31.16,31.1,31.13,24500.0,20.0561,20.069,20.0304,20.0497,24500.0
2005-10-24 13:10:00,31.13,31.18,31.07,31.11,42200.0,20.0497,20.0819,20.011,20.0368,42200.0
2005-10-24 13:20:00,31.1,31.13,31.09,31.13,11800.0,20.0304,20.0497,20.0239,20.0497,11800.0
2005-10-24 13:30:00,31.13,31.14,31.1,31.11,48900.0,20.0497,20.0561,20.0304,20.0368,48900.0
2005-10-24 13:40:00,31.1,31.13,31.07,31.08,18600.0,20.0304,20.0497,20.011,20.0175,18600.0
2005-10-24 13:50:00,31.08,31.15,31.08,31.14,24500.0,20.0175,20.0626,20.0175,20.0561,24500.0
2005-10-24 14:00:00,31.14,31.14,31.11,31.12,20100.0,20.0561,20.0561,20.0368,20.0432,20100.0
2005-10-24 14:10:00,31.13,31.15,31.1,31.1,34600.0,20.0497,20.0626,20.0304,20.0304,34600.0
2005-10-24 14:20:00,31.09,31.13,31.08,31.12,19400.0,20.0239,20.0497,20.0175,20.0432,19400.0
2005-10-24 14:30:00,31.11,31.14,31.11,31.12,49700.0,20.0368,20.0561,20.0368,20.0432,49700.0
2005-10-24 14:40:00,31.13,31.14,31.12,31.12,17900.0,20.0497,20.0561,20.0432,20.0432,17900.0
2005-10-24 14:50:00,31.13,31.13,31.09,31.1,20400.0,20.0497,20.0497,20.0239,20.0304,20400.0
2005-10-24 15:00:00,31.11,31.17,31.11,31.14,45600.0,20.0368,20.0754,20.0368,20.0561,45600.0
2005-10-24 15:10:00,31.15,31.16,31.13,31.16,18900.0,20.0626,20.069,20.0497,20.069,18900.0
2005-10-24 15:20:00,31.16,31.17,31.14,31.14,30700.0,20.069,20.0754,20.0561,20.0561,30700.0
2005-10-24 15:30:00,31.14,31.22,31.13,31.2,53300.0,20.0561,20.1076,20.0497,20.0948,53300.0
2005-10-24 15:40:00,31.2,31.21,31.16,31.18,68200.0,20.0948,20.1012,20.069,20.0819,68200.0
2005-10-24 15:50:00,31.18,31.2,31.16,31.17,164500.0,20.0819,20.0948,20.069,20.0754,164500.0
2005-10-25 09:30:00,31.1,31.24,31.1,31.2,44000.0,20.0304,20.1205,20.0304,20.0948,44000.0
2005-10-25 09:40:00,31.19,31.2,31.13,31.2,80700.0,20.0883,20.0948,20.0497,20.0948,80700.0
2005-10-25 09:50:00,31.2,31.24,31.18,31.23,72900.0,20.0948,20.1205,20.0819,20.1141,72900.0
2005-10-25 10:00:00,31.23,31.24,31.15,31.19,54100.0,20.1141,20.1205,20.0626,20.0883,54100.0
2005-10-25 10:10:00,31.22,31.34,31.22,31.33,113800.0,20.1076,20.1849,20.1076,20.1785,113800.0
2005-10-25 10:20:00,31.33,31.39,31.28,31.32,58800.0,20.1785,20.2171,20.1463,20.172,58800.0
2005-10-25 10:30:00,31.32,31.33,31.28,31.29,48700.0,20.172,20.1785,20.1463,20.1527,48700.0
2005-10-25 10:40:00,31.29,31.3,31.24,31.28,30300.0,20.1527,20.1592,20.1205,20.1463,30300.0
2005-10-25 10:50:00,31.28,31.3,31.27,31.28,19500.0,20.1463,20.1592,20.1398,20.1463,19500.0
2005-10-25 11:00:00,31.28,31.3,31.23,31.24,92200.0,20.1463,20.1592,20.1141,20.1205,92200.0
2005-10-25 11:10:00,31.23,31.29,31.23,31.25,24500.0,20.1141,20.1527,20.1141,20.127,24500.0
2005-10-25 11:20:00,31.25,31.27,31.18,31.18,27100.0,20.127,20.1398,20.0819,20.0819,27100.0
2005-10-25 11:30:00,31.2,31.21,31.17,31.17,57100.0,20.0948,20.1012,20.0754,20.0754,57100.0
2005-10-25 11:40:00,31.17,31.21,31.16,31.21,45200.0,20.0754,20.1012,20.069,20.1012,45200.0
2005-10-25 11:50:00,31.2,31.21,31.13,31.15,40500.0,20.0948,20.1012,20.0497,20.0626,40500.0
2005-10-25 12:00:00,31.14,31.17,31.14,31.17,17200.0,20.0561,20.0754,20.0561,20.0754,17200.0
2005-10-25 12:10:00,31.18,31.19,31.15,31.19,29000.0,20.0819,20.0883,20.0626,20.0883,29000.0
2005-10-25 12:20:00,31.2,31.2,31.12,31.15,34500.0,20.0948,20.0948,20.0432,20.0626,34500.0
2005-10-25 12:30:00,31.14,31.15,31.11,31.11,28500.0,20.0561,20.0626,20.0368,20.0368,28500.0
2005-10-25 12:40:00,31.11,31.14,31.1,31.14,11000.0,20.0368,20.0561,20.0304,20.0561,11000.0
2005-10-25 12:50:00,31.13,31.13,31.1,31.11,19100.0,20.0497,20.0497,20.0304,20.0368,19100.0
2005-10-25 13:00:00,31.11,31.11,31.09,31.09,48500.0,20.0368,20.0368,20.0239,20.0239,48500.0
2005-10-25 13:10:00,31.1,31.11,31.07,31.1,60900.0,20.0304,20.0368,20.011,20.0304,60900.0
2005-10-25 13:20:00,31.1,31.11,31.09,31.1,93000.0,20.0304,20.0368,20.0239,20.0304,93000.0
2005-10-25 13:30:00,31.1,31.1,31.05,31.09,91600.0,20.0304,20.0304,19.9981,20.0239,91600.0
2005-10-25 13:40:00,31.09,31.09,31.04,31.08,37500.0,20.0239,20.0239,19.9917,20.0175,37500.0
2005-10-25 13:50:00,31.07,31.08,31.03,31.03,139100.0,20.011,20.0175,19.9853,19.9853,139100.0
2005-10-25 14:00:00,31.04,31.05,31.0,31.0,47500.0,19.9917,19.9981,19.9659,19.9659,47500.0
2005-10-25 14:10:00,31.0,31.02,30.95,30.99,323300.0,19.9659,19.9788,19.9337,19.9595,323300.0
2005-10-25 14:20:00,30.99,31.03,30.97,31.02,103700.0,19.9595,19.9853,19.9466,19.9788,103700.0
2005-10-25 14:30:00,31.02,31.1,30.99,31.1,110800.0,19.9788,20.0304,19.9595,20.0304,110800.0
2005-10-25 14:40:00,31.11,31.22,31.1,31.2,24100.0,20.0368,20.1076,20.0304,20.0948,24100.0
2005-10-25 14:50:00,31.19,31.21,31.14,31.15,32200.0,20.0883,20.1012,20.0561,20.0626,32200.0
2005-10-25 15:00:00,31.15,31.16,31.08,31.15,21800.0,20.0626,20.069,20.0175,20.0626,21800.0
2005-10-25 15:10:00,31.15,31.18,31.07,31.08,31900.0,20.0626,20.0819,20.011,20.0175,31900.0
2005-10-25 15:20:00,31.08,31.2,31.08,31.19,34700.0,20.0175,20.0948,20.0175,20.0883,34700.0
2005-10-25 15:30:00,31.18,31.21,31.15,31.2,46900.0,20.0819,20.1012,20.0626,20.0948,46900.0
2005-10-25 15:40:00,31.2,31.25,31.18,31.2,75300.0,20.0948,20.127,20.0819,20.0948,75300.0
2005-10-25 15:50:00,31.2,31.23,31.16,31.19,80400.0,20.0948,20.1141,20.069,20.0883,80400.0
2005-10-26 09:30:00,31.1,31.19,31.1,31.17,33800.0,20.0304,20.0883,20.0304,20.0754,33800.0
2005-10-26 09:40:00,31.15,31.22,31.1,31.13,21000.0,20.0626,20.1076,20.0304,20.0497,21000.0
2005-10-26 09:50:00,31.14,31.33,31.14,31.3,48300.0,20.0561,20.1785,20.0561,20.1592,48300.0
2005-10-26 10:00:00,31.3,31.34,31.26,31.32,62000.0,20.1592,20.1849,20.1334,20.172,62000.0
2005-10-26 10:10:00,31.32,31.4,31.3,31.38,35700.0,20.172,20.2236,20.1592,20.2107,35700.0
2005-10-26 10:20:00,31.39,31.43,31.34,31.4,33600.0,20.2171,20.2429,20.1849,20.2236,33600.0
2005-10-26 10:30:00,31.4,31.44,31.32,31.32,36600.0,20.2236,20.2493,20.172,20.172,36600.0
2005-10-26 10:40:00,31.3,31.33,31.28,31.29,41200.0,20.1592,20.1785,20.1463,20.1527,41200.0
2005-10-26 10:50:00,31.3,31.44,31.29,31.37,40000.0,20.1592,20.2493,20.1527,20.2042,40000.0
2005-10-26 11:00:00,31.37,31.39,31.32,31.37,27100.0,20.2042,20.2171,20.172,20.2042,27100.0
2005-10-26 11:10:00,31.38,31.39,31.33,31.36,19100.0,20.2107,20.2171,20.1785,20.1978,19100.0
2005-10-26 11:20:00,31.37,31.38,31.33,31.33,38100.0,20.2042,20.2107,20.1785,20.1785,38100.0
2005-10-26 11:30:00,31.33,31.35,31.31,31.33,107600.0,20.1785,20.1914,20.1656,20.1785,107600.0
2005-10-26 11:40:00,31.34,31.34,31.28,31.28,29300.0,20.1849,20.1849,20.1463,20.1463,29300.0
2005-10-26 11:50:00,31.27,31.27,31.17,31.19,34200.0,20.1398,20.1398,20.0754,20.0883,34200.0
2005-10-26 12:00:00,31.19,31.21,31.17,31.19,23700.0,20.0883,20.1012,20.0754,20.0883,23700.0
2005-10-26 12:10:00,31.19,31.22,31.17,31.17,36800.0,20.0883,20.1076,20.0754,20.0754,36800.0
2005-10-26 12:20:00,31.17,31.19,31.16,31.17,31900.0,20.0754,20.0883,20.069,20.0754,31900.0
2005-10-26 12:30:00,31.17,31.22,31.17,31.2,9900.0,20.0754,20.1076,20.0754,20.0948,9900.0
2005-10-26 12:40:00,31.2,31.21,31.14,31.2,17500.0,20.0948,20.1012,20.0561,20.0948,17500.0
2005-10-26 12:50:00,31.2,31.23,31.2,31.22,7000.0,20.0948,20.1141,20.0948,20.1076,7000.0
2005-10-26 13:00:00,31.22,31.23,31.18,31.18,18800.0,20.1076,20.1141,20.0819,20.0819,18800.0
2005-10-26 13:10:00,31.2,31.22,31.16,31.19,36300.0,20.0948,20.1076,20.069,20.0883,36300.0
2005-10-26 13:20:00,31.19,31.2,31.16,31.19,27100.0,20.0883,20.0948,20.069,20.0883,27100.0
2005-10-26 13:30:00,31.2,31.22,31.17,31.18,35000.0,20.0948,20.1076,20.0754,20.0819,35000.0
2005-10-26 13:40:00,31.18,31.18,31.15,31.15,39500.0,20.0819,20.0819,20.0626,20.0626,39500.0
2005-10-26 13:50:00,31.14,31.2,31.13,31.18,48300.0,20.0561,20.0948,20.0497,20.0819,48300.0
2005-10-26 14:00:00,31.19,31.25,31.17,31.18,37600.0,20.0883,20.127,20.0754,20.0819,37600.0
2005-10-26 14:10:00,31.2,31.22,31.18,31.21,25400.0,20.0948,20.1076,20.0819,20.1012,25400.0
2005-10-26 14:20:00,31.21,31.25,31.21,31.24,38500.0,20.1012,20.127,20.1012,20.1205,38500.0
2005-10-26 14:30:00,31.24,31.24,31.13,31.15,92700.0,20.1205,20.1205,20.0497,20.0626,92700.0
2005-10-26 14:40:00,31.17,31.17,31.1,31.14,23400.0,20.0754,20.0754,20.0304,20.0561,23400.0
2005-10-26 14:50:00,31.14,31.16,31.12,31.15,38000.0,20.0561,20.069,20.0432,20.0626,38000.0
2005-10-26 15:00:00,31.15,31.19,31.11,31.18,55100.0,20.0626,20.0883,20.0368,20.0819,55100.0
2005-10-26 15:10:00,31.18,31.19,31.13,31.16,43500.0,20.0819,20.0883,20.0497,20.069,43500.0
2005-10-26 15:20:00,31.18,31.21,31.13,31.16,60900.0,20.0819,20.1012,20.0497,20.069,60900.0
2005-10-26 15:30:00,31.16,31.17,31.08,31.08,71100.0,20.069,20.0754,20.0175,20.0175,71100.0
2005-10-26 15:40:00,31.07,31.07,30.97,30.99,76400.0,20.011,20.011,19.9466,19.9595,76400.0
2005-10-26 15:50:00,30.99,31.05,30.98,31.01,74900.0,19.9595,19.9981,19.9531,19.9724,74900.0
2005-10-27 09:30:00,30.8,30.9,30.8,30.84,65400.0,19.8371,19.9015,19.8371,19.8629,65400.0
2005-10-27 09:40:00,30.84,30.84,30.67,30.7,34000.0,19.8629,19.8629,19.7534,19.7727,34000.0
2005-10-27 09:50:00,30.69,30.8,30.69,30.8,52400.0,19.7663,19.8371,19.7663,19.8371,52400.0
2005-10-27 10:00:00,30.79,30.94,30.76,30.82,62700.0,19.8307,19.9273,19.8114,19.85,62700.0
2005-10-27 10:10:00,30.8,30.94,30.8,30.87,48800.0,19.8371,19.9273,19.8371,19.8822,48800.0
2005-10-27 10:20:00,30.87,30.89,30.76,30.8,25200.0,19.8822,19.8951,19.8114,19.8371,25200.0
2005-10-27 10:30:00,30.81,30.84,30.69,30.69,32900.0,19.8436,19.8629,19.7663,19.7663,32900.0
2005-10-27 10:40:00,30.69,30.76,30.68,30.74,46200.0,19.7663,19.8114,19.7598,19.7985,46200.0
2005-10-27 10:50:00,30.74,30.75,30.68,30.74,25800.0,19.7985,19.8049,19.7598,19.7985,25800.0
2005-10-27 11:00:00,30.75,30.8,30.74,30.75,37500.0,19.8049,19.8371,19.7985,19.8049,37500.0
2005-10-27 11:10:00,30.75,30.82,30.73,30.79,15100.0,19.8049,19.85,19.792,19.8307,15100.0
2005-10-27 11:20:00,30.81,30.84,30.78,30.81,22300.0,19.8436,19.8629,19.8243,19.8436,22300.0
2005-10-27 11:30:00,30.81,30.83,30.77,30.78,20900.0,19.8436,19.8565,19.8178,19.8243,20900.0
2005-10-27 11:40:00,30.78,30.79,30.75,30.75,13500.0,19.8243,19.8307,19.8049,19.8049,13500.0
2005-10-27 11:50:00,30.75,30.81,30.73,30.76,27600.0,19.8049,19.8436,19.792,19.8114,27600.0
2005-10-27 12:00:00,30.75,30.82,30.73,30.76,22100.0,19.8049,19.85,19.792,19.8114,22100.0
2005-10-27 12:10:00,30.76,30.76,30.7,30.7,13400.0,19.8114,19.8114,19.7727,19.7727,13400.0
2005-10-27 12:20:00,30.69,30.74,30.69,30.72,12900.0,19.7663,19.7985,19.7663,19.7856,12900.0
2005-10-27 12:30:00,30.72,30.74,30.69,30.7,28700.0,19.7856,19.7985,19.7663,19.7727,28700.0
2005-10-27 12:40:00,30.7,30.71,30.65,30.67,12600.0,19.7727,19.7792,19.7405,19.7534,12600.0
2005-10-27 12:50:00,30.67,30.8,30.66,30.77,26200.0,19.7534,19.8371,19.747,19.8178,26200.0
2005-10-27 13:00:00,30.77,30.77,30.72,30.74,13000.0,19.8178,19.8178,19.7856,19.7985,13000.0
2005-10-27 13:10:00,30.74,30.75,30.61,30.61,17700.0,19.7985,19.8049,19.7148,19.7148,17700.0
2005-10-27 13:20:00,30.61,30.62,30.54,30.56,22900.0,19.7148,19.7212,19.6697,19.6826,22900.0
2005-10-27 13:30:00,30.56,30.6,30.54,30.6,9500.0,19.6826,19.7083,19.6697,19.7083,9500.0
2005-10-27 13:40:00,30.6,30.62,30.55,30.62,22000.0,19.7083,19.7212,19.6761,19.7212,22000.0
2005-10-27 13:50:00,30.61,30.73,30.61,30.72,12300.0,19.7148,19.792,19.7148,19.7856,12300.0
2005-10-27 14:00:00,30.73,30.73,30.67,30.67,19200.0,19.792,19.792,19.7534,19.7534,19200.0
2005-10-27 14:10:00,30.68,30.71,30.67,30.69,26600.0,19.7598,19.7792,19.7534,19.7663,26600.0
2005-10-27 14:20:00,30.68,30.68,30.6,30.61,20100.0,19.7598,19.7598,19.7083,19.7148,20100.0
2005-10-27 14:30:00,30.6,30.6,30.56,30.56,25400.0,19.7083,19.7083,19.6826,19.6826,25400.0
2005-10-27 14:40:00,30.56,30.65,30.55,30.64,19200.0,19.6826,19.7405,19.6761,19.7341,19200.0
2005-10-27 14:50:00,30.65,30.69,30.57,30.57,58100.0,19.7405,19.7663,19.689,19.689,58100.0
2005-10-27 15:00:00,30.58,30.6,30.55,30.55,43700.0,19.6954,19.7083,19.6761,19.6761,43700.0
2005-10-27 15:10:00,30.56,30.6,30.55,30.58,24100.0,19.6826,19.7083,19.6761,19.6954,24100.0
2005-10-27 15:20:00,30.58,30.6,30.56,30.59,32000.0,19.6954,19.7083,19.6826,19.7019,32000.0
2005-10-27 15:30:00,30.59,30.68,30.58,30.6,85900.0,19.7019,19.7598,19.6954,19.7083,85900.0
2005-10-27 15:40:00,30.6,30.63,30.58,30.6,74200.0,19.7083,19.7276,19.6954,19.7083,74200.0
2005-10-27 15:50:00,30.6,30.61,30.52,30.56,65300.0,19.7083,19.7148,19.6568,19.6826,65300.0
2005-10-28 09:30:00,30.64,30.7,30.11,30.25,65300.0,19.7341,19.7727,19.3927,19.4829,65300.0
2005-10-28 09:40:00,30.13,30.28,29.97,30.26,182100.0,19.4056,19.5022,19.3026,19.4893,182100.0
2005-10-28 09:50:00,30.26,30.32,30.18,30.31,71000.0,19.4893,19.528,19.4378,19.5215,71000.0
2005-10-28 10:00:00,30.3,30.36,30.26,30.3,76700.0,19.5151,19.5537,19.4893,19.5151,76700.0
2005-10-28 10:10:00,30.3,30.31,30.28,30.28,57300.0,19.5151,19.5215,19.5022,19.5022,57300.0
2005-10-28 10:20:00,30.29,30.33,30.29,30.33,48700.0,19.5087,19.5344,19.5087,19.5344,48700.0
2005-10-28 10:30:00,30.33,30.33,30.27,30.3,85800.0,19.5344,19.5344,19.4958,19.5151,85800.0
2005-10-28 10:40:00,30.29,30.34,30.27,30.32,79000.0,19.5087,19.5409,19.4958,19.528,79000.0
2005-10-28 10:50:00,30.33,30.34,30.28,30.32,92500.0,19.5344,19.5409,19.5022,19.528,92500.0
2005-10-28 11:00:00,30.31,30.35,30.31,30.33,21000.0,19.5215,19.5473,19.5215,19.5344,21000.0
2005-10-28 11:10:00,30.34,30.36,30.33,30.35,67200.0,19.5409,19.5537,19.5344,19.5473,67200.0
2005-10-28 11:20:00,30.35,30.36,30.33,30.36,33900.0,19.5473,19.5537,19.5344,19.5537,33900.0
2005-10-28 11:30:00,30.35,30.36,30.33,30.35,37200.0,19.5473,19.5537,19.5344,19.5473,37200.0
2005-10-28 11:40:00,30.35,30.39,30.34,30.39,115800.0,19.5473,19.5731,19.5409,19.5731,115800.0
2005-10-28 11:50:00,30.39,30.43,30.37,30.43,48000.0,19.5731,19.5988,19.5602,19.5988,48000.0
2005-10-28 12:00:00,30.43,30.47,30.43,30.45,49500.0,19.5988,19.6246,19.5988,19.6117,49500.0
2005-10-28 12:10:00,30.46,30.46,30.41,30.43,12600.0,19.6182,19.6182,19.5859,19.5988,12600.0
2005-10-28 12:20:00,30.43,30.49,30.41,30.46,13500.0,19.5988,19.6375,19.5859,19.6182,13500.0
2005-10-28 12:30:00,30.46,30.52,30.45,30.5,12400.0,19.6182,19.6568,19.6117,19.6439,12400.0
2005-10-28 12:40:00,30.51,30.56,30.5,30.55,16100.0,19.6504,19.6826,19.6439,19.6761,16100.0
2005-10-28 12:50:00,30.56,30.58,30.52,30.52,25600.0,19.6826,19.6954,19.6568,19.6568,25600.0
2005-10-28 13:00:00,30.51,30.6,30.5,30.59,33800.0,19.6504,19.7083,19.6439,19.7019,33800.0
2005-10-28 13:10:00,30.6,30.63,30.6,30.61,28400.0,19.7083,19.7276,19.7083,19.7148,28400.0
2005-10-28 13:20:00,30.6,30.64,30.58,30.63,17900.0,19.7083,19.7341,19.6954,19.7276,17900.0
2005-10-28 13:30:00,30.62,30.67,30.6,30.67,22400.0,19.7212,19.7534,19.7083,19.7534,22400.0
2005-10-28 13:40:00,30.67,30.69,30.66,30.67,26100.0,19.7534,19.7663,19.747,19.7534,26100.0
2005-10-28 13:50:00,30.67,30.72,30.66,30.72,58300.0,19.7534,19.7856,19.747,19.7856,58300.0
2005-10-28 14:00:00,30.71,30.82,30.71,30.81,42200.0,19.7792,19.85,19.7792,19.8436,42200.0
2005-10-28 14:10:00,30.81,30.81,30.75,30.78,23700.0,19.8436,19.8436,19.8049,19.8243,23700.0
2005-10-28 14:20:00,30.78,30.85,30.77,30.81,15600.0,19.8243,19.8693,19.8178,19.8436,15600.0
2005-10-28 14:30:00,30.8,30.84,30.79,30.8,15300.0,19.8371,19.8629,19.8307,19.8371,15300.0
2005-10-28 14:40:00,30.79,30.93,30.79,30.9,33800.0,19.8307,19.9209,19.8307,19.9015,33800.0
2005-10-28 14:50:00,30.89,30.95,30.83,30.83,43100.0,19.8951,19.9337,19.8565,19.8565,43100.0
2005-10-28 15:00:00,30.84,30.91,30.83,30.9,28400.0,19.8629,19.908,19.8565,19.9015,28400.0
2005-10-28 15:10:00,30.9,30.93,30.89,30.93,50300.0,19.9015,19.9209,19.8951,19.9209,50300.0
2005-10-28 15:20:00,30.93,30.96,30.92,30.95,60400.0,19.9209,19.9402,19.9144,19.9337,60400.0
2005-10-28 15:30:00,30.95,30.98,30.93,30.98,37600.0,19.9337,19.9531,19.9209,19.9531,37600.0
2005-10-28 15:40:00,31.0,31.05,30.98,31.0,79000.0,19.9659,19.9981,19.9531,19.9659,79000.0
2005-10-28 15:50:00,31.0,31.02,30.99,31.0,84700.0,19.9659,19.9788,19.9595,19.9659,84700.0
2005-10-31 09:30:00,31.0,31.25,30.95,31.23,58500.0,19.9659,20.127,19.9337,20.1141,58500.0
2005-10-31 09:40:00,31.23,31.61,31.23,31.6,40100.0,20.1141,20.3588,20.1141,20.3524,40100.0
2005-10-31 09:50:00,31.6,31.79,31.53,31.79,108900.0,20.3524,20.4748,20.3073,20.4748,108900.0
2005-10-31 10:00:00,31.77,31.85,31.65,31.65,76900.0,20.4619,20.5134,20.3846,20.3846,76900.0
2005-10-31 10:10:00,31.65,31.7,31.58,31.61,64400.0,20.3846,20.4168,20.3395,20.3588,64400.0
2005-10-31 10:20:00,31.62,31.68,31.59,31.6,49700.0,20.3653,20.4039,20.3459,20.3524,49700.0
2005-10-31 10:30:00,31.6,31.63,31.52,31.53,38400.0,20.3524,20.3717,20.3009,20.3073,38400.0
2005-10-31 10:40:00,31.51,31.6,31.51,31.59,25000.0,20.2944,20.3524,20.2944,20.3459,25000.0
2005-10-31 10:50:00,31.58,31.66,31.58,31.62,187200.0,20.3395,20.391,20.3395,20.3653,187200.0
2005-10-31 11:00:00,31.62,31.66,31.6,31.66,33200.0,20.3653,20.391,20.3524,20.391,33200.0
2005-10-31 11:10:00,31.65,31.72,31.64,31.68,43600.0,20.3846,20.4297,20.3781,20.4039,43600.0
2005-10-31 11:20:00,31.68,31.69,31.65,31.67,23900.0,20.4039,20.4103,20.3846,20.3975,23900.0
2005-10-31 11:30:00,31.67,31.67,31.55,31.55,24000.0,20.3975,20.3975,20.3202,20.3202,24000.0
2005-10-31 11:40:00,31.56,31.66,31.55,31.65,20600.0,20.3266,20.391,20.3202,20.3846,20600.0
2005-10-31 11:50:00,31.66,31.66,31.6,31.61,15500.0,20.391,20.391,20.3524,20.3588,15500.0
2005-10-31 12:00:00,31.61,31.66,31.61,31.64,23500.0,20.3588,20.391,20.3588,20.3781,23500.0
2005-10-31 12:10:00,31.64,31.67,31.6,31.61,21700.0,20.3781,20.3975,20.3524,20.3588,21700.0
2005-10-31 12:20:00,31.61,31.61,31.6,31.6,14500.0,20.3588,20.3588,20.3524,20.3524,14500.0
2005-10-31 12:30:00,31.6,31.61,31.57,31.59,24900.0,20.3524,20.3588,20.3331,20.3459,24900.0
2005-10-31 12:40:00,31.59,31.6,31.55,31.59,20900.0,20.3459,20.3524,20.3202,20.3459,20900.0
2005-10-31 12:50:00,31.59,31.65,31.58,31.6,43600.0,20.3459,20.3846,20.3395,20.3524,43600.0
2005-10-31 13:00:00,31.6,31.68,31.59,31.66,25500.0,20.3524,20.4039,20.3459,20.391,25500.0
2005-10-31 13:10:00,31.68,31.72,31.66,31.67,86400.0,20.4039,20.4297,20.391,20.3975,86400.0
2005-10-31 13:20:00,31.69,31.71,31.65,31.71,39600.0,20.4103,20.4232,20.3846,20.4232,39600.0
2005-10-31 13:30:00,31.71,31.75,31.68,31.72,109500.0,20.4232,20.449,20.4039,20.4297,109500.0
2005-10-31 13:40:00,31.72,31.73,31.69,31.69,22300.0,20.4297,20.4361,20.4103,20.4103,22300.0
2005-10-31 13:50:00,31.69,31.75,31.69,31.69,44300.0,20.4103,20.449,20.4103,20.4103,44300.0
2005-10-31 14:00:00,31.69,31.75,31.68,31.75,53500.0,20.4103,20.449,20.4039,20.449,53500.0
2005-10-31 14:10:00,31.75,31.8,31.7,31.78,74700.0,20.449,20.4812,20.4168,20.4683,74700.0
2005-10-31 14:20:00,31.78,31.8,31.69,31.8,141300.0,20.4683,20.4812,20.4103,20.4812,141300.0
2005-10-31 14:30:00,31.8,31.89,31.79,31.83,116100.0,20.4812,20.5392,20.4748,20.5005,116100.0
2005-10-31 14:40:00,31.83,31.88,31.8,31.83,43600.0,20.5005,20.5327,20.4812,20.5005,43600.0
2005-10-31 14:50:00,31.83,31.92,31.83,31.91,96800.0,20.5005,20.5585,20.5005,20.552,96800.0
2005-10-31 15:00:00,31.9,31.95,31.83,31.9,116200.0,20.5456,20.5778,20.5005,20.5456,116200.0
2005-10-31 15:10:00,31.9,31.93,31.88,31.93,115100.0,20.5456,20.5649,20.5327,20.5649,115100.0
2005-10-31 15:20:00,31.93,31.97,31.92,31.95,129200.0,20.5649,20.5907,20.5585,20.5778,129200.0
2005-10-31 15:30:00,31.95,32.0,31.95,32.0,180500.0,20.5778,20.61,20.5778,20.61,180500.0
2005-10-31 15:40:00,32.0,32.14,32.0,32.08,151800.0,20.61,20.7002,20.61,20.6615,151800.0
2005-10-31 15:50:00,32.08,32.11,31.94,32.0,276500.0,20.6615,20.6809,20.5714,20.61,276500.0
2005-11-01 09:30:00,32.01,32.45,32.01,32.45,105800.0,20.6165,20.8998,20.6165,20.8998,105800.0
2005-11-01 09:40:00,32.45,32.49,32.07,32.28,85800.0,20.8998,20.9256,20.6551,20.7903,85800.0
2005-11-01 09:50:00,32.28,32.3,32.05,32.06,75000.0,20.7903,20.8032,20.6422,20.6487,75000.0
2005-11-01 10:00:00,32.04,32.05,32.01,32.01,52800.0,20.6358,20.6422,20.6165,20.6165,52800.0
2005-11-01 10:10:00,31.99,32.06,31.99,32.06,52500.0,20.6036,20.6487,20.6036,20.6487,52500.0
2005-11-01 10:20:00,32.06,32.08,31.98,32.0,99800.0,20.6487,20.6615,20.5971,20.61,99800.0
2005-11-01 10:30:00,32.0,32.02,31.92,31.93,88500.0,20.61,20.6229,20.5585,20.5649,88500.0
2005-11-01 10:40:00,31.91,31.95,31.9,31.93,29400.0,20.552,20.5778,20.5456,20.5649,29400.0
2005-11-01 10:50:00,31.93,31.98,31.91,31.97,34700.0,20.5649,20.5971,20.552,20.5907,34700.0
2005-11-01 11:00:00,31.97,31.98,31.9,31.9,72400.0,20.5907,20.5971,20.5456,20.5456,72400.0
2005-11-01 11:10:00,31.91,31.97,31.9,31.95,24800.0,20.552,20.5907,20.5456,20.5778,24800.0
2005-11-01 11:20:00,31.95,31.98,31.93,31.96,24600.0,20.5778,20.5971,20.5649,20.5842,24600.0
2005-11-01 11:30:00,31.95,31.96,31.93,31.94,19000.0,20.5778,20.5842,20.5649,20.5714,19000.0
2005-11-01 11:40:00,31.93,31.95,31.91,31.94,25900.0,20.5649,20.5778,20.552,20.5714,25900.0
2005-11-01 11:50:00,31.93,31.99,31.93,31.98,31400.0,20.5649,20.6036,20.5649,20.5971,31400.0
2005-11-01 12:00:00,31.98,32.04,31.97,32.04,56700.0,20.5971,20.6358,20.5907,20.6358,56700.0
2005-11-01 12:10:00,32.04,32.06,32.01,32.03,18100.0,20.6358,20.6487,20.6165,20.6293,18100.0
2005-11-01 12:20:00,32.03,32.08,32.01,32.06,35100.0,20.6293,20.6615,20.6165,20.6487,35100.0
2005-11-01 12:30:00,32.07,32.08,32.04,32.06,20400.0,20.6551,20.6615,20.6358,20.6487,20400.0
2005-11-01 12:40:00,32.04,32.09,32.03,32.09,21600.0,20.6358,20.668,20.6293,20.668,21600.0
2005-11-01 12:50:00,32.09,32.1,32.07,32.09,12700.0,20.668,20.6744,20.6551,20.668,12700.0
2005-11-01 13:00:00,32.1,32.11,32.07,32.07,20200.0,20.6744,20.6809,20.6551,20.6551,20200.0
2005-11-01 13:10:00,32.08,32.08,32.02,32.02,19400.0,20.6615,20.6615,20.6229,20.6229,19400.0
2005-11-01 13:20:00,32.02,32.07,32.01,32.07,22900.0,20.6229,20.6551,20.6165,20.6551,22900.0
2005-11-01 13:30:00,32.07,32.08,32.0,32.01,26200.0,20.6551,20.6615,20.61,20.6165,26200.0
2005-11-01 13:40:00,32.01,32.02,31.99,32.02,15500.0,20.6165,20.6229,20.6036,20.6229,15500.0
2005-11-01 13:50:00,32.02,32.09,32.01,32.09,22400.0,20.6229,20.668,20.6165,20.668,22400.0
2005-11-01 14:00:00,32.09,32.13,32.07,32.07,27500.0,20.668,20.6937,20.6551,20.6551,27500.0
2005-11-01 14:10:00,32.07,32.2,32.03,32.16,88100.0,20.6551,20.7388,20.6293,20.7131,88100.0
2005-11-01 14:20:00,32.17,32.29,32.15,32.21,97400.0,20.7195,20.7968,20.7066,20.7453,97400.0
2005-11-01 14:30:00,32.23,32.32,32.12,32.13,55600.0,20.7581,20.8161,20.6873,20.6937,55600.0
2005-11-01 14:40:00,32.12,32.14,32.0,32.04,59100.0,20.6873,20.7002,20.61,20.6358,59100.0
2005-11-01 14:50:00,32.04,32.07,32.0,32.03,32700.0,20.6358,20.6551,20.61,20.6293,32700.0
2005-11-01 15:00:00,32.02,32.08,32.01,32.06,67800.0,20.6229,20.6615,20.6165,20.6487,67800.0
2005-11-01 15:10:00,32.06,32.08,32.03,32.06,46100.0,20.6487,20.6615,20.6293,20.6487,46100.0
2005-11-01 15:20:00,32.05,32.16,32.05,32.06,49200.0,20.6422,20.7131,20.6422,20.6487,49200.0
2005-11-01 15:30:00,32.07,32.13,32.06,32.12,45200.0,20.6551,20.6937,20.6487,20.6873,45200.0
2005-11-01 15:40:00,32.12,32.17,32.11,32.13,59800.0,20.6873,20.7195,20.6809,20.6937,59800.0
2005-11-01 15:50:00,32.13,32.14,32.06,32.11,88500.0,20.6937,20.7002,20.6487,20.6809,88500.0
2005-11-02 09:30:00,32.1,32.15,32.08,32.08,44100.0,20.6744,20.7066,20.6615,20.6615,44100.0
2005-11-02 09:40:00,32.08,32.34,32.06,32.29,33300.0,20.6615,20.829,20.6487,20.7968,33300.0
2005-11-02 09:50:00,32.29,32.33,32.19,32.2,26400.0,20.7968,20.8226,20.7324,20.7388,26400.0
2005-11-02 10:00:00,32.2,32.29,32.2,32.29,29600.0,20.7388,20.7968,20.7388,20.7968,29600.0
2005-11-02 10:10:00,32.28,32.35,32.25,32.3,41100.0,20.7903,20.8354,20.771,20.8032,41100.0
2005-11-02 10:20:00,32.28,32.32,32.24,32.29,27400.0,20.7903,20.8161,20.7646,20.7968,27400.0
2005-11-02 10:30:00,32.29,32.36,32.29,32.35,67700.0,20.7968,20.8419,20.7968,20.8354,67700.0
2005-11-02 10:40:00,32.32,32.44,32.32,32.42,37300.0,20.8161,20.8934,20.8161,20.8805,37300.0
2005-11-02 10:50:00,32.42,32.44,32.4,32.42,26600.0,20.8805,20.8934,20.8676,20.8805,26600.0
2005-11-02 11:00:00,32.43,32.45,32.32,32.4,64900.0,20.887,20.8998,20.8161,20.8676,64900.0
2005-11-02 11:10:00,32.4,32.44,32.36,32.4,66700.0,20.8676,20.8934,20.8419,20.8676,66700.0
2005-11-02 11:20:00,32.4,32.44,32.38,32.44,15000.0,20.8676,20.8934,20.8548,20.8934,15000.0
2005-11-02 11:30:00,32.43,32.45,32.41,32.42,32100.0,20.887,20.8998,20.8741,20.8805,32100.0
2005-11-02 11:40:00,32.42,32.49,32.42,32.43,102400.0,20.8805,20.9256,20.8805,20.887,102400.0
2005-11-02 11:50:00,32.44,32.51,32.43,32.5,88600.0,20.8934,20.9385,20.887,20.932,88600.0
2005-11-02 12:00:00,32.5,32.52,32.49,32.5,79500.0,20.932,20.9449,20.9256,20.932,79500.0
2005-11-02 12:10:00,32.5,32.59,32.5,32.58,19200.0,20.932,20.99,20.932,20.9836,19200.0
2005-11-02 12:20:00,32.57,32.61,32.55,32.58,81500.0,20.9771,21.0029,20.9642,20.9836,81500.0
2005-11-02 12:30:00,32.58,32.65,32.58,32.63,47000.0,20.9836,21.0287,20.9836,21.0158,47000.0
2005-11-02 12:40:00,32.63,32.68,32.59,32.66,91900.0,21.0158,21.048,20.99,21.0351,91900.0
2005-11-02 12:50:00,32.69,32.75,32.69,32.75,22700.0,21.0544,21.0931,21.0544,21.0931,22700.0
2005-11-02 13:00:00,32.75,32.79,32.71,32.72,14400.0,21.0931,21.1188,21.0673,21.0737,14400.0
2005-11-02 13:10:00,32.72,32.72,32.66,32.68,27700.0,21.0737,21.0737,21.0351,21.048,27700.0
2005-11-02 13:20:00,32.67,32.75,32.66,32.74,28300.0,21.0415,21.0931,21.0351,21.0866,28300.0
2005-11-02 13:30:00,32.75,32.79,32.7,32.7,27600.0,21.0931,21.1188,21.0609,21.0609,27600.0
2005-11-02 13:40:00,32.69,32.78,32.69,32.75,11800.0,21.0544,21.1124,21.0544,21.0931,11800.0
2005-11-02 13:50:00,32.75,32.79,32.75,32.78,14500.0,21.0931,21.1188,21.0931,21.1124,14500.0
2005-11-02 14:00:00,32.79,32.87,32.78,32.79,36900.0,21.1188,21.1703,21.1124,21.1188,36900.0
2005-11-02 14:10:00,32.78,32.78,32.7,32.75,24700.0,21.1124,21.1124,21.0609,21.0931,24700.0
2005-11-02 14:20:00,32.74,32.76,32.71,32.74,17300.0,21.0866,21.0995,21.0673,21.0866,17300.0
2005-11-02 14:30:00,32.75,32.76,32.74,32.74,14900.0,21.0931,21.0995,21.0866,21.0866,14900.0
2005-11-02 14:40:00,32.74,32.74,32.67,32.68,23600.0,21.0866,21.0866,21.0415,21.048,23600.0
2005-11-02 14:50:00,32.69,32.69,32.56,32.62,28100.0,21.0544,21.0544,20.9707,21.0093,28100.0
2005-11-02 15:00:00,32.6,32.65,32.58,32.6,42100.0,20.9964,21.0287,20.9836,20.9964,42100.0
2005-11-02 15:10:00,32.59,32.68,32.55,32.59,43600.0,20.99,21.048,20.9642,20.99,43600.0
2005-11-02 15:20:00,32.59,32.67,32.59,32.6,41700.0,20.99,21.0415,20.99,20.9964,41700.0
2005-11-02 15:30:00,32.6,32.6,32.52,32.54,40000.0,20.9964,20.9964,20.9449,20.9578,40000.0
2005-11-02 15:40:00,32.54,32.63,32.52,32.63,69300.0,20.9578,21.0158,20.9449,21.0158,69300.0
2005-11-02 15:50:00,32.62,32.72,32.61,32.65,167700.0,21.0093,21.0737,21.0029,21.0287,167700.0
2005-11-03 09:30:00,32.79,32.9,32.71,32.9,75200.0,21.1188,21.1897,21.0673,21.1897,75200.0
2005-11-03 09:40:00,32.93,32.98,32.79,32.98,139600.0,21.209,21.2412,21.1188,21.2412,139600.0
2005-11-03 09:50:00,32.97,32.99,32.9,32.93,31000.0,21.2348,21.2476,21.1897,21.209,31000.0
2005-11-03 10:00:00,32.93,33.02,32.86,32.91,122700.0,21.209,21.267,21.1639,21.1961,122700.0
2005-11-03 10:10:00,32.91,32.91,32.82,32.86,47100.0,21.1961,21.1961,21.1381,21.1639,47100.0
2005-11-03 10:20:00,32.86,32.86,32.7,32.74,43700.0,21.1639,21.1639,21.0609,21.0866,43700.0
2005-11-03 10:30:00,32.76,32.9,32.75,32.8,45500.0,21.0995,21.1897,21.0931,21.1253,45500.0
2005-11-03 10:40:00,32.8,32.92,32.78,32.92,39900.0,21.1253,21.2025,21.1124,21.2025,39900.0
2005-11-03 10:50:00,32.92,32.94,32.88,32.93,42200.0,21.2025,21.2154,21.1768,21.209,42200.0
2005-11-03 11:00:00,32.93,32.93,32.85,32.85,29900.0,21.209,21.209,21.1575,21.1575,29900.0
2005-11-03 11:10:00,32.85,32.95,32.84,32.94,30800.0,21.1575,21.2219,21.151,21.2154,30800.0
2005-11-03 11:20:00,32.93,32.99,32.89,32.99,17600.0,21.209,21.2476,21.1832,21.2476,17600.0
2005-11-03 11:30:00,32.99,32.99,32.93,32.96,22900.0,21.2476,21.2476,21.209,21.2283,22900.0
2005-11-03 11:40:00,32.96,32.96,32.86,32.87,21100.0,21.2283,21.2283,21.1639,21.1703,21100.0
2005-11-03 11:50:00,32.86,32.86,32.79,32.81,29000.0,21.1639,21.1639,21.1188,21.1317,29000.0
2005-11-03 12:00:00,32.8,32.86,32.78,32.82,23300.0,21.1253,21.1639,21.1124,21.1381,23300.0
2005-11-03 12:10:00,32.82,32.9,32.82,32.89,23500.0,21.1381,21.1897,21.1381,21.1832,23500.0
2005-11-03 12:20:00,32.9,32.93,32.89,32.93,13800.0,21.1897,21.209,21.1832,21.209,13800.0
2005-11-03 12:30:00,32.92,32.93,32.86,32.87,19300.0,21.2025,21.209,21.1639,21.1703,19300.0
2005-11-03 12:40:00,32.87,32.87,32.78,32.8,21400.0,21.1703,21.1703,21.1124,21.1253,21400.0
2005-11-03 12:50:00,32.8,32.85,32.79,32.85,15600.0,21.1253,21.1575,21.1188,21.1575,15600.0
2005-11-03 13:00:00,32.85,32.87,32.83,32.83,16000.0,21.1575,21.1703,21.1446,21.1446,16000.0
2005-11-03 13:10:00,32.84,32.84,32.79,32.8,25200.0,21.151,21.151,21.1188,21.1253,25200.0
2005-11-03 13:20:00,32.79,32.8,32.77,32.79,21700.0,21.1188,21.1253,21.1059,21.1188,21700.0
2005-11-03 13:30:00,32.79,32.8,32.73,32.74,15100.0,21.1188,21.1253,21.0802,21.0866,15100.0
2005-11-03 13:40:00,32.73,32.78,32.73,32.75,14100.0,21.0802,21.1124,21.0802,21.0931,14100.0
2005-11-03 13:50:00,32.74,32.74,32.67,32.72,28500.0,21.0866,21.0866,21.0415,21.0737,28500.0
2005-11-03 14:00:00,32.72,32.81,32.71,32.79,13700.0,21.0737,21.1317,21.0673,21.1188,13700.0
2005-11-03 14:10:00,32.79,32.8,32.73,32.78,31000.0,21.1188,21.1253,21.0802,21.1124,31000.0
2005-11-03 14:20:00,32.77,32.79,32.67,32.7,16000.0,21.1059,21.1188,21.0415,21.0609,16000.0
2005-11-03 14:30:00,32.67,32.78,32.66,32.67,40300.0,21.0415,21.1124,21.0351,21.0415,40300.0
2005-11-03 14:40:00,32.68,32.73,32.64,32.68,57700.0,21.048,21.0802,21.0222,21.048,57700.0
2005-11-03 14:50:00,32.69,32.74,32.67,32.74,39400.0,21.0544,21.0866,21.0415,21.0866,39400.0
2005-11-03 15:00:00,32.73,32.73,32.66,32.68,24700.0,21.0802,21.0802,21.0351,21.048,24700.0
2005-11-03 15:10:00,32.68,32.69,32.6,32.6,49200.0,21.048,21.0544,20.9964,20.9964,49200.0
2005-11-03 15:20:00,32.6,32.71,32.6,32.71,29200.0,20.9964,21.0673,20.9964,21.0673,29200.0
2005-11-03 15:30:00,32.71,32.75,32.63,32.69,53200.0,21.0673,21.0931,21.0158,21.0544,53200.0
2005-11-03 15:40:00,32.7,32.76,32.69,32.71,41100.0,21.0609,21.0995,21.0544,21.0673,41100.0
2005-11-03 15:50:00,32.72,32.75,32.68,32.7,96900.0,21.0737,21.0931,21.048,21.0609,96900.0
2005-11-04 09:30:00,32.66,32.9,32.65,32.8,39600.0,21.0351,21.1897,21.0287,21.1253,39600.0
2005-11-04 09:40:00,32.8,32.94,32.78,32.94,59200.0,21.1253,21.2154,21.1124,21.2154,59200.0
2005-11-04 09:50:00,32.94,32.94,32.89,32.92,38400.0,21.2154,21.2154,21.1832,21.2025,38400.0
2005-11-04 10:00:00,32.92,33.0,32.9,32.92,85300.0,21.2025,21.2541,21.1897,21.2025,85300.0
2005-11-04 10:10:00,32.94,32.96,32.86,32.88,13200.0,21.2154,21.2283,21.1639,21.1768,13200.0
2005-11-04 10:20:00,32.89,32.91,32.85,32.9,58800.0,21.1832,21.1961,21.1575,21.1897,58800.0
2005-11-04 10:30:00,32.88,32.9,32.82,32.82,119900.0,21.1768,21.1897,21.1381,21.1381,119900.0
2005-11-04 10:40:00,32.82,32.82,32.7,32.71,82800.0,21.1381,21.1381,21.0609,21.0673,82800.0
2005-11-04 10:50:00,32.7,32.78,32.67,32.78,31600.0,21.0609,21.1124,21.0415,21.1124,31600.0
2005-11-04 11:00:00,32.78,32.8,32.74,32.75,25900.0,21.1124,21.1253,21.0866,21.0931,25900.0
2005-11-04 11:10:00,32.74,32.79,32.74,32.77,60700.0,21.0866,21.1188,21.0866,21.1059,60700.0
2005-11-04 11:20:00,32.77,32.81,32.77,32.8,24500.0,21.1059,21.1317,21.1059,21.1253,24500.0
2005-11-04 11:30:00,32.81,32.81,32.78,32.8,25100.0,21.1317,21.1317,21.1124,21.1253,25100.0
2005-11-04 11:40:00,32.79,32.85,32.76,32.83,29900.0,21.1188,21.1575,21.0995,21.1446,29900.0
2005-11-04 11:50:00,32.84,32.85,32.82,32.83,11400.0,21.151,21.1575,21.1381,21.1446,11400.0
2005-11-04 12:00:00,32.84,32.84,32.8,32.82,13500.0,21.151,21.151,21.1253,21.1381,13500.0
2005-11-04 12:10:00,32.82,32.85,32.77,32.84,16500.0,21.1381,21.1575,21.1059,21.151,16500.0
2005-11-04 12:20:00,32.84,32.85,32.83,32.83,19400.0,21.151,21.1575,21.1446,21.1446,19400.0
2005-11-04 12:30:00,32.83,32.86,32.82,32.85,53400.0,21.1446,21.1639,21.1381,21.1575,53400.0
2005-11-04 12:40:00,32.85,32.91,32.85,32.89,58400.0,21.1575,21.1961,21.1575,21.1832,58400.0
2005-11-04 12:50:00,32.9,32.96,32.89,32.93,114400.0,21.1897,21.2283,21.1832,21.209,114400.0
2005-11-04 13:00:00,32.93,32.94,32.85,32.85,10900.0,21.209,21.2154,21.1575,21.1575,10900.0
2005-11-04 13:10:00,32.87,32.87,32.8,32.86,16500.0,21.1703,21.1703,21.1253,21.1639,16500.0
2005-11-04 13:20:00,32.85,32.95,32.85,32.93,123600.0,21.1575,21.2219,21.1575,21.209,123600.0
2005-11-04 13:30:00,32.92,32.92,32.85,32.88,14100.0,21.2025,21.2025,21.1575,21.1768,14100.0
2005-11-04 13:40:00,32.87,32.93,32.85,32.93,24400.0,21.1703,21.209,21.1575,21.209,24400.0
2005-11-04 13:50:00,32.93,32.93,32.88,32.88,71400.0,21.209,21.209,21.1768,21.1768,71400.0
2005-11-04 14:00:00,32.88,32.9,32.83,32.9,92400.0,21.1768,21.1897,21.1446,21.1897,92400.0
2005-11-04 14:10:00,32.88,32.9,32.82,32.84,8700.0,21.1768,21.1897,21.1381,21.151,8700.0
2005-11-04 14:20:00,32.84,32.9,32.84,32.87,62700.0,21.151,21.1897,21.151,21.1703,62700.0
2005-11-04 14:30:00,32.87,32.9,32.85,32.88,12400.0,21.1703,21.1897,21.1575,21.1768,12400.0
2005-11-04 14:40:00,32.88,32.89,32.84,32.86,14700.0,21.1768,21.1832,21.151,21.1639,14700.0
2005-11-04 14:50:00,32.84,32.89,32.83,32.87,19200.0,21.151,21.1832,21.1446,21.1703,19200.0
2005-11-04 15:00:00,32.88,32.88,32.83,32.84,24000.0,21.1768,21.1768,21.1446,21.151,24000.0
2005-11-04 15:10:00,32.84,32.87,32.83,32.85,36700.0,21.151,21.1703,21.1446,21.1575,36700.0
2005-11-04 15:20:00,32.86,32.89,32.85,32.88,17100.0,21.1639,21.1832,21.1575,21.1768,17100.0
2005-11-04 15:30:00,32.88,32.9,32.84,32.85,42900.0,21.1768,21.1897,21.151,21.1575,42900.0
2005-11-04 15:40:00,32.85,32.86,32.8,32.8,178300.0,21.1575,21.1639,21.1253,21.1253,178300.0
2005-11-04 15:50:00,32.81,32.84,32.79,32.8,244100.0,21.1317,21.151,21.1188,21.1253,244100.0
2005-11-07 09:30:00,32.6,32.73,32.49,32.59,106700.0,20.9964,21.0802,20.9256,20.99,106700.0
2005-11-07 09:40:00,32.59,32.85,32.58,32.75,84500.0,20.99,21.1575,20.9836,21.0931,84500.0
2005-11-07 09:50:00,32.74,32.86,32.73,32.83,67200.0,21.0866,21.1639,21.0802,21.1446,67200.0
2005-11-07 10:00:00,32.83,32.91,32.7,32.89,51900.0,21.1446,21.1961,21.0609,21.1832,51900.0
2005-11-07 10:10:00,32.87,32.93,32.72,32.72,23500.0,21.1703,21.209,21.0737,21.0737,23500.0
2005-11-07 10:20:00,32.7,32.81,32.65,32.76,31200.0,21.0609,21.1317,21.0287,21.0995,31200.0
2005-11-07 10:30:00,32.74,32.83,32.73,32.73,17900.0,21.0866,21.1446,21.0802,21.0802,17900.0
2005-11-07 10:40:00,32.72,32.77,32.72,32.73,18800.0,21.0737,21.1059,21.0737,21.0802,18800.0
2005-11-07 10:50:00,32.73,32.8,32.73,32.8,17500.0,21.0802,21.1253,21.0802,21.1253,17500.0
2005-11-07 11:00:00,32.8,32.8,32.71,32.73,44100.0,21.1253,21.1253,21.0673,21.0802,44100.0
2005-11-07 11:10:00,32.72,32.77,32.7,32.72,41900.0,21.0737,21.1059,21.0609,21.0737,41900.0
2005-11-07 11:20:00,32.71,32.76,32.7,32.76,57800.0,21.0673,21.0995,21.0609,21.0995,57800.0
2005-11-07 11:30:00,32.75,32.8,32.74,32.76,31400.0,21.0931,21.1253,21.0866,21.0995,31400.0
2005-11-07 11:40:00,32.76,32.77,32.73,32.73,9200.0,21.0995,21.1059,21.0802,21.0802,9200.0
2005-11-07 11:50:00,32.74,32.75,32.71,32.73,40000.0,21.0866,21.0931,21.0673,21.0802,40000.0
2005-11-07 12:00:00,32.73,32.76,32.72,32.73,17800.0,21.0802,21.0995,21.0737,21.0802,17800.0
2005-11-07 12:10:00,32.72,32.82,32.71,32.81,29000.0,21.0737,21.1381,21.0673,21.1317,29000.0
2005-11-07 12:20:00,32.81,32.84,32.79,32.79,17200.0,21.1317,21.151,21.1188,21.1188,17200.0
2005-11-07 12:30:00,32.8,32.82,32.76,32.76,21600.0,21.1253,21.1381,21.0995,21.0995,21600.0
2005-11-07 12:40:00,32.76,32.82,32.72,32.78,31300.0,21.0995,21.1381,21.0737,21.1124,31300.0
2005-11-07 12:50:00,32.78,32.81,32.77,32.79,16500.0,21.1124,21.1317,21.1059,21.1188,16500.0
2005-11-07 13:00:00,32.78,32.79,32.74,32.75,13900.0,21.1124,21.1188,21.0866,21.0931,13900.0
2005-11-07 13:10:00,32.76,32.76,32.74,32.75,12100.0,21.0995,21.0995,21.0866,21.0931,12100.0
2005-11-07 13:20:00,32.76,32.78,32.74,32.75,13100.0,21.0995,21.1124,21.0866,21.0931,13100.0
2005-11-07 13:30:00,32.75,32.79,32.75,32.78,10300.0,21.0931,21.1188,21.0931,21.1124,10300.0
2005-11-07 13:40:00,32.78,32.83,32.77,32.82,23900.0,21.1124,21.1446,21.1059,21.1381,23900.0
2005-11-07 13:50:00,32.81,32.86,32.79,32.79,28000.0,21.1317,21.1639,21.1188,21.1188,28000.0
2005-11-07 14:00:00,32.78,32.82,32.76,32.82,23200.0,21.1124,21.1381,21.0995,21.1381,23200.0
2005-11-07 14:10:00,32.81,32.87,32.79,32.86,80900.0,21.1317,21.1703,21.1188,21.1639,80900.0
2005-11-07 14:20:00,32.86,32.88,32.83,32.85,117600.0,21.1639,21.1768,21.1446,21.1575,117600.0
2005-11-07 14:30:00,32.85,32.91,32.85,32.89,33100.0,21.1575,21.1961,21.1575,21.1832,33100.0
2005-11-07 14:40:00,32.89,32.89,32.85,32.85,31400.0,21.1832,21.1832,21.1575,21.1575,31400.0
2005-11-07 14:50:00,32.86,32.86,32.85,32.85,17300.0,21.1639,21.1639,21.1575,21.1575,17300.0
2005-11-07 15:00:00,32.86,32.92,32.86,32.88,42700.0,21.1639,21.2025,21.1639,21.1768,42700.0
2005-11-07 15:10:00,32.86,32.88,32.85,32.87,44200.0,21.1639,21.1768,21.1575,21.1703,44200.0
2005-11-07 15:20:00,32.87,32.91,32.85,32.89,83500.0,21.1703,21.1961,21.1575,21.1832,83500.0
2005-11-07 15:30:00,32.9,32.95,32.89,32.92,107600.0,21.1897,21.2219,21.1832,21.2025,107600.0
2005-11-07 15:40:00,32.91,32.92,32.85,32.86,46100.0,21.1961,21.2025,21.1575,21.1639,46100.0
2005-11-07 15:50:00,32.87,32.91,32.86,32.87,95800.0,21.1703,21.1961,21.1639,21.1703,95800.0
2005-11-08 09:30:00,32.72,32.86,32.72,32.81,109500.0,21.0737,21.1639,21.0737,21.1317,109500.0
2005-11-08 09:40:00,32.79,32.89,32.79,32.83,46500.0,21.1188,21.1832,21.1188,21.1446,46500.0
2005-11-08 09:50:00,32.83,32.87,32.8,32.86,97200.0,21.1446,21.1703,21.1253,21.1639,97200.0
2005-11-08 10:00:00,32.87,32.92,32.81,32.92,36900.0,21.1703,21.2025,21.1317,21.2025,36900.0
2005-11-08 10:10:00,32.91,32.91,32.84,32.84,21800.0,21.1961,21.1961,21.151,21.151,21800.0
2005-11-08 10:20:00,32.84,32.89,32.84,32.89,16100.0,21.151,21.1832,21.151,21.1832,16100.0
2005-11-08 10:30:00,32.9,32.96,32.9,32.94,110500.0,21.1897,21.2283,21.1897,21.2154,110500.0
2005-11-08 10:40:00,32.95,32.95,32.91,32.91,38600.0,21.2219,21.2219,21.1961,21.1961,38600.0
2005-11-08 10:50:00,32.91,32.94,32.89,32.93,27800.0,21.1961,21.2154,21.1832,21.209,27800.0
2005-11-08 11:00:00,32.94,32.96,32.9,32.92,83500.0,21.2154,21.2283,21.1897,21.2025,83500.0
2005-11-08 11:10:00,32.93,32.95,32.91,32.95,14800.0,21.209,21.2219,21.1961,21.2219,14800.0
2005-11-08 11:20:00,32.94,33.05,32.94,33.04,123200.0,21.2154,21.2863,21.2154,21.2798,123200.0
2005-11-08 11:30:00,33.04,33.05,32.95,32.96,222600.0,21.2798,21.2863,21.2219,21.2283,222600.0
2005-11-08 11:40:00,32.96,32.97,32.94,32.97,379000.0,21.2283,21.2348,21.2154,21.2348,379000.0
2005-11-08 11:50:00,32.97,32.99,32.94,32.95,84500.0,21.2348,21.2476,21.2154,21.2219,84500.0
2005-11-08 12:00:00,32.95,32.97,32.94,32.97,140200.0,21.2219,21.2348,21.2154,21.2348,140200.0
2005-11-08 12:10:00,32.97,32.99,32.95,32.97,92600.0,21.2348,21.2476,21.2219,21.2348,92600.0
2005-11-08 12:20:00,32.98,33.0,32.96,32.99,50300.0,21.2412,21.2541,21.2283,21.2476,50300.0
2005-11-08 12:30:00,32.99,33.0,32.97,32.99,117700.0,21.2476,21.2541,21.2348,21.2476,117700.0
2005-11-08 12:40:00,32.99,32.99,32.96,32.99,23300.0,21.2476,21.2476,21.2283,21.2476,23300.0
2005-11-08 12:50:00,32.99,32.99,32.95,32.97,42100.0,21.2476,21.2476,21.2219,21.2348,42100.0
2005-11-08 13:00:00,32.96,32.97,32.9,32.93,70800.0,21.2283,21.2348,21.1897,21.209,70800.0
2005-11-08 13:10:00,32.93,32.95,32.9,32.93,221700.0,21.209,21.2219,21.1897,21.209,221700.0
2005-11-08 13:20:00,32.93,32.96,32.92,32.96,75900.0,21.209,21.2283,21.2025,21.2283,75900.0
2005-11-08 13:30:00,32.97,32.99,32.96,32.97,27600.0,21.2348,21.2476,21.2283,21.2348,27600.0
2005-11-08 13:40:00,32.97,32.98,32.96,32.97,47300.0,21.2348,21.2412,21.2283,21.2348,47300.0
2005-11-08 13:50:00,32.97,33.0,32.97,32.99,52600.0,21.2348,21.2541,21.2348,21.2476,52600.0
2005-11-08 14:00:00,32.99,33.05,32.99,33.01,591500.0,21.2476,21.2863,21.2476,21.2605,591500.0
2005-11-08 14:10:00,33.02,33.02,33.0,33.01,542000.0,21.267,21.267,21.2541,21.2605,542000.0
2005-11-08 14:20:00,33.02,33.05,33.01,33.05,11500.0,21.267,21.2863,21.2605,21.2863,11500.0
2005-11-08 14:30:00,33.05,33.05,33.0,33.04,22000.0,21.2863,21.2863,21.2541,21.2798,22000.0
2005-11-08 14:40:00,33.05,33.1,33.02,33.1,102100.0,21.2863,21.3185,21.267,21.3185,102100.0
2005-11-08 14:50:00,33.1,33.1,33.01,33.02,116800.0,21.3185,21.3185,21.2605,21.267,116800.0
2005-11-08 15:00:00,33.02,33.04,33.01,33.01,69200.0,21.267,21.2798,21.2605,21.2605,69200.0
2005-11-08 15:10:00,33.01,33.07,33.01,33.06,93800.0,21.2605,21.2992,21.2605,21.2927,93800.0
2005-11-08 15:20:00,33.06,33.1,33.05,33.08,249700.0,21.2927,21.3185,21.2863,21.3056,249700.0
2005-11-08 15:30:00,33.08,33.08,33.01,33.01,42700.0,21.3056,21.3056,21.2605,21.2605,42700.0
2005-11-08 15:40:00,33.01,33.03,33.01,33.02,46900.0,21.2605,21.2734,21.2605,21.267,46900.0
2005-11-08 15:50:00,33.02,33.02,32.96,32.98,185600.0,21.267,21.267,21.2283,21.2412,185600.0
2005-11-09 09:30:00,32.9,32.9,32.81,32.86,61700.0,21.1897,21.1897,21.1317,21.1639,61700.0
2005-11-09 09:40:00,32.86,32.93,32.81,32.88,14700.0,21.1639,21.209,21.1317,21.1768,14700.0
2005-11-09 09:50:00,32.88,32.96,32.82,32.94,16600.0,21.1768,21.2283,21.1381,21.2154,16600.0
2005-11-09 10:00:00,32.94,32.97,32.92,32.95,62000.0,21.2154,21.2348,21.2025,21.2219,62000.0
2005-11-09 10:10:00,32.97,32.99,32.94,32.96,26900.0,21.2348,21.2476,21.2154,21.2283,26900.0
2005-11-09 10:20:00,32.97,32.99,32.92,32.98,83300.0,21.2348,21.2476,21.2025,21.2412,83300.0
2005-11-09 10:30:00,32.99,33.08,32.98,33.02,146200.0,21.2476,21.3056,21.2412,21.267,146200.0
2005-11-09 10:40:00,33.01,33.11,33.01,33.09,85500.0,21.2605,21.3249,21.2605,21.312,85500.0
2005-11-09 10:50:00,33.09,33.18,33.09,33.18,48300.0,21.312,21.37,21.312,21.37,48300.0
2005-11-09 11:00:00,33.15,33.15,33.08,33.08,160100.0,21.3507,21.3507,21.3056,21.3056,160100.0
2005-11-09 11:10:00,33.08,33.1,33.05,33.06,56100.0,21.3056,21.3185,21.2863,21.2927,56100.0
2005-11-09 11:20:00,33.06,33.07,32.99,33.02,470600.0,21.2927,21.2992,21.2476,21.267,470600.0
2005-11-09 11:30:00,33.01,33.04,32.96,33.01,151200.0,21.2605,21.2798,21.2283,21.2605,151200.0
2005-11-09 11:40:00,33.02,33.1,33.02,33.1,33400.0,21.267,21.3185,21.267,21.3185,33400.0
2005-11-09 11:50:00,33.11,33.15,33.02,33.03,35300.0,21.3249,21.3507,21.267,21.2734,35300.0
2005-11-09 12:00:00,33.03,33.07,33.03,33.07,9800.0,21.2734,21.2992,21.2734,21.2992,9800.0
2005-11-09 12:10:00,33.06,33.09,32.99,33.09,25500.0,21.2927,21.312,21.2476,21.312,25500.0
2005-11-09 12:20:00,33.1,33.1,33.01,33.07,104100.0,21.3185,21.3185,21.2605,21.2992,104100.0
2005-11-09 12:30:00,33.07,33.1,33.02,33.08,255200.0,21.2992,21.3185,21.267,21.3056,255200.0
2005-11-09 12:40:00,33.07,33.17,33.04,33.14,47200.0,21.2992,21.3636,21.2798,21.3442,47200.0
2005-11-09 12:50:00,33.17,33.18,33.1,33.1,31600.0,21.3636,21.37,21.3185,21.3185,31600.0
2005-11-09 13:00:00,33.12,33.13,33.09,33.09,163200.0,21.3314,21.3378,21.312,21.312,163200.0
2005-11-09 13:10:00,33.09,33.12,33.08,33.09,110900.0,21.312,21.3314,21.3056,21.312,110900.0
2005-11-09 13:20:00,33.07,33.09,33.02,33.03,32100.0,21.2992,21.312,21.267,21.2734,32100.0
2005-11-09 13:30:00,33.03,33.1,33.03,33.07,14300.0,21.2734,21.3185,21.2734,21.2992,14300.0
2005-11-09 13:40:00,33.07,33.1,33.05,33.1,38100.0,21.2992,21.3185,21.2863,21.3185,38100.0
2005-11-09 13:50:00,33.09,33.1,33.04,33.08,13100.0,21.312,21.3185,21.2798,21.3056,13100.0
2005-11-09 14:00:00,33.08,33.09,33.03,33.08,35100.0,21.3056,21.312,21.2734,21.3056,35100.0
2005-11-09 14:10:00,33.07,33.09,33.05,33.05,114700.0,21.2992,21.312,21.2863,21.2863,114700.0
2005-11-09 14:20:00,33.06,33.09,33.03,33.07,31400.0,21.2927,21.312,21.2734,21.2992,31400.0
2005-11-09 14:30:00,33.07,33.14,33.05,33.13,15300.0,21.2992,21.3442,21.2863,21.3378,15300.0
2005-11-09 14:40:00,33.13,33.14,33.07,33.08,9100.0,21.3378,21.3442,21.2992,21.3056,9100.0
2005-11-09 14:50:00,33.08,33.12,33.05,33.12,86700.0,21.3056,21.3314,21.2863,21.3314,86700.0
2005-11-09 15:00:00,33.12,33.13,33.09,33.11,115900.0,21.3314,21.3378,21.312,21.3249,115900.0
2005-11-09 15:10:00,33.11,33.16,33.1,33.13,27300.0,21.3249,21.3571,21.3185,21.3378,27300.0
2005-11-09 15:20:00,33.14,33.15,33.1,33.13,33800.0,21.3442,21.3507,21.3185,21.3378,33800.0
2005-11-09 15:30:00,33.12,33.13,33.06,33.07,57500.0,21.3314,21.3378,21.2927,21.2992,57500.0
2005-11-09 15:40:00,33.06,33.08,33.03,33.06,91800.0,21.2927,21.3056,21.2734,21.2927,91800.0
2005-11-09 15:50:00,33.06,33.1,33.01,33.02,93700.0,21.2927,21.3185,21.2605,21.267,93700.0
2005-11-10 09:30:00,33.03,33.03,32.88,32.88,55200.0,21.2734,21.2734,21.1768,21.1768,55200.0
2005-11-10 09:40:00,32.89,33.01,32.88,33.0,376300.0,21.1832,21.2605,21.1768,21.2541,376300.0
2005-11-10 09:50:00,33.02,33.15,33.01,33.03,43100.0,21.267,21.3507,21.2605,21.2734,43100.0
2005-11-10 10:00:00,33.02,33.08,33.01,33.06,32100.0,21.267,21.3056,21.2605,21.2927,32100.0
2005-11-10 10:10:00,33.06,33.06,32.95,32.97,53200.0,21.2927,21.2927,21.2219,21.2348,53200.0
2005-11-10 10:20:00,32.95,33.03,32.95,32.97,29900.0,21.2219,21.2734,21.2219,21.2348,29900.0
2005-11-10 10:30:00,32.98,33.02,32.97,33.01,86100.0,21.2412,21.267,21.2348,21.2605,86100.0
2005-11-10 10:40:00,33.02,33.04,33.0,33.03,90400.0,21.267,21.2798,21.2541,21.2734,90400.0
2005-11-10 10:50:00,33.03,33.05,32.97,33.01,119200.0,21.2734,21.2863,21.2348,21.2605,119200.0
2005-11-10 11:00:00,33.01,33.04,33.0,33.02,22700.0,21.2605,21.2798,21.2541,21.267,22700.0
2005-11-10 11:10:00,33.01,33.02,33.0,33.01,23500.0,21.2605,21.267,21.2541,21.2605,23500.0
2005-11-10 11:20:00,33.01,33.02,33.0,33.01,27000.0,21.2605,21.267,21.2541,21.2605,27000.0
2005-11-10 11:30:00,33.01,33.01,32.93,32.93,58800.0,21.2605,21.2605,21.209,21.209,58800.0
2005-11-10 11:40:00,32.93,32.98,32.92,32.94,37100.0,21.209,21.2412,21.2025,21.2154,37100.0
2005-11-10 11:50:00,32.94,33.01,32.93,32.96,24400.0,21.2154,21.2605,21.209,21.2283,24400.0
2005-11-10 12:00:00,32.95,32.98,32.94,32.94,18500.0,21.2219,21.2412,21.2154,21.2154,18500.0
2005-11-10 12:10:00,32.97,32.97,32.94,32.95,17900.0,21.2348,21.2348,21.2154,21.2219,17900.0
2005-11-10 12:20:00,32.96,33.07,32.94,33.04,54500.0,21.2283,21.2992,21.2154,21.2798,54500.0
2005-11-10 12:30:00,33.02,33.09,33.01,33.02,10600.0,21.267,21.312,21.2605,21.267,10600.0
2005-11-10 12:40:00,33.01,33.02,32.98,33.0,41200.0,21.2605,21.267,21.2412,21.2541,41200.0
2005-11-10 12:50:00,33.0,33.01,32.96,32.98,15400.0,21.2541,21.2605,21.2283,21.2412,15400.0
2005-11-10 13:00:00,32.99,33.1,32.98,33.05,46700.0,21.2476,21.3185,21.2412,21.2863,46700.0
2005-11-10 13:10:00,33.04,33.08,33.02,33.03,72700.0,21.2798,21.3056,21.267,21.2734,72700.0
2005-11-10 13:20:00,33.03,33.05,33.01,33.02,52100.0,21.2734,21.2863,21.2605,21.267,52100.0
2005-11-10 13:30:00,33.02,33.06,33.02,33.02,38400.0,21.267,21.2927,21.267,21.267,38400.0
2005-11-10 13:40:00,33.03,33.1,33.01,33.06,76200.0,21.2734,21.3185,21.2605,21.2927,76200.0
2005-11-10 13:50:00,33.06,33.15,33.04,33.05,102300.0,21.2927,21.3507,21.2798,21.2863,102300.0
2005-11-10 14:00:00,33.05,33.1,33.05,33.07,99500.0,21.2863,21.3185,21.2863,21.2992,99500.0
2005-11-10 14:10:00,33.07,33.09,33.04,33.06,77700.0,21.2992,21.312,21.2798,21.2927,77700.0
2005-11-10 14:20:00,33.07,33.11,33.05,33.09,72700.0,21.2992,21.3249,21.2863,21.312,72700.0
2005-11-10 14:30:00,33.09,33.13,33.09,33.09,50400.0,21.312,21.3378,21.312,21.312,50400.0
2005-11-10 14:40:00,33.08,33.09,33.01,33.06,74600.0,21.3056,21.312,21.2605,21.2927,74600.0
2005-11-10 14:50:00,33.07,33.17,33.05,33.05,64600.0,21.2992,21.3636,21.2863,21.2863,64600.0
2005-11-10 15:00:00,33.05,33.1,33.03,33.05,169600.0,21.2863,21.3185,21.2734,21.2863,169600.0
2005-11-10 15:10:00,33.06,33.06,32.97,33.02,86000.0,21.2927,21.2927,21.2348,21.267,86000.0
2005-11-10 15:20:00,33.03,33.04,33.0,33.03,330100.0,21.2734,21.2798,21.2541,21.2734,330100.0
2005-11-10 15:30:00,33.04,33.14,33.03,33.11,93800.0,21.2798,21.3442,21.2734,21.3249,93800.0
2005-11-10 15:40:00,33.1,33.14,33.05,33.05,98200.0,21.3185,21.3442,21.2863,21.2863,98200.0
2005-11-10 15:50:00,33.05,33.12,33.03,33.07,186700.0,21.2863,21.3314,21.2734,21.2992,186700.0
2005-11-11 09:30:00,32.77,32.86,32.76,32.86,89100.0,21.1059,21.1639,21.0995,21.1639,89100.0
2005-11-11 09:40:00,32.86,32.86,32.7,32.82,107400.0,21.1639,21.1639,21.0609,21.1381,107400.0
2005-11-11 09:50:00,32.85,32.88,32.76,32.76,70300.0,21.1575,21.1768,21.0995,21.0995,70300.0
2005-11-11 10:00:00,32.77,32.88,32.74,32.8,83100.0,21.1059,21.1768,21.0866,21.1253,83100.0
2005-11-11 10:10:00,32.81,32.88,32.71,32.78,47400.0,21.1317,21.1768,21.0673,21.1124,47400.0
2005-11-11 10:20:00,32.72,32.83,32.72,32.83,66700.0,21.0737,21.1446,21.0737,21.1446,66700.0
2005-11-11 10:30:00,32.85,32.89,32.85,32.87,16300.0,21.1575,21.1832,21.1575,21.1703,16300.0
2005-11-11 10:40:00,32.88,32.89,32.72,32.8,27500.0,21.1768,21.1832,21.0737,21.1253,27500.0
2005-11-11 10:50:00,32.81,32.91,32.81,32.9,35800.0,21.1317,21.1961,21.1317,21.1897,35800.0
2005-11-11 11:00:00,32.9,33.0,32.9,32.96,31400.0,21.1897,21.2541,21.1897,21.2283,31400.0
2005-11-11 11:10:00,32.97,33.02,32.96,32.97,42600.0,21.2348,21.267,21.2283,21.2348,42600.0
2005-11-11 11:20:00,32.98,33.03,32.97,33.02,27200.0,21.2412,21.2734,21.2348,21.267,27200.0
2005-11-11 11:30:00,33.02,33.03,32.98,33.03,14800.0,21.267,21.2734,21.2412,21.2734,14800.0
2005-11-11 11:40:00,33.03,33.03,32.96,32.97,68500.0,21.2734,21.2734,21.2283,21.2348,68500.0
2005-11-11 11:50:00,32.98,33.0,32.95,32.97,20900.0,21.2412,21.2541,21.2219,21.2348,20900.0
2005-11-11 12:00:00,32.96,32.97,32.94,32.94,88600.0,21.2283,21.2348,21.2154,21.2154,88600.0
2005-11-11 12:10:00,32.95,32.97,32.9,32.91,22700.0,21.2219,21.2348,21.1897,21.1961,22700.0
2005-11-11 12:20:00,32.91,32.91,32.89,32.91,43400.0,21.1961,21.1961,21.1832,21.1961,43400.0
2005-11-11 12:30:00,32.9,32.95,32.9,32.93,30500.0,21.1897,21.2219,21.1897,21.209,30500.0
2005-11-11 12:40:00,32.93,32.95,32.92,32.93,37900.0,21.209,21.2219,21.2025,21.209,37900.0
2005-11-11 12:50:00,32.93,32.95,32.9,32.91,38900.0,21.209,21.2219,21.1897,21.1961,38900.0
2005-11-11 13:00:00,32.91,32.95,32.9,32.91,16000.0,21.1961,21.2219,21.1897,21.1961,16000.0
2005-11-11 13:10:00,32.92,32.92,32.89,32.91,13500.0,21.2025,21.2025,21.1832,21.1961,13500.0
2005-11-11 13:20:00,32.91,32.92,32.89,32.9,13900.0,21.1961,21.2025,21.1832,21.1897,13900.0
2005-11-11 13:30:00,32.89,32.92,32.88,32.92,12700.0,21.1832,21.2025,21.1768,21.2025,12700.0
2005-11-11 13:40:00,32.91,32.92,32.91,32.91,11800.0,21.1961,21.2025,21.1961,21.1961,11800.0
2005-11-11 13:50:00,32.92,32.93,32.91,32.93,7900.0,21.2025,21.209,21.1961,21.209,7900.0
2005-11-11 14:00:00,32.94,32.94,32.91,32.93,21100.0,21.2154,21.2154,21.1961,21.209,21100.0
2005-11-11 14:10:00,32.93,32.95,32.91,32.92,97500.0,21.209,21.2219,21.1961,21.2025,97500.0
2005-11-11 14:20:00,32.91,32.93,32.89,32.93,20900.0,21.1961,21.209,21.1832,21.209,20900.0
2005-11-11 14:30:00,32.93,32.95,32.92,32.93,48400.0,21.209,21.2219,21.2025,21.209,48400.0
2005-11-11 14:40:00,32.94,32.95,32.9,32.93,46800.0,21.2154,21.2219,21.1897,21.209,46800.0
2005-11-11 14:50:00,32.95,32.95,32.89,32.89,418500.0,21.2219,21.2219,21.1832,21.1832,418500.0
2005-11-11 15:00:00,32.89,32.94,32.89,32.93,21900.0,21.1832,21.2154,21.1832,21.209,21900.0
2005-11-11 15:10:00,32.93,32.93,32.89,32.9,14700.0,21.209,21.209,21.1832,21.1897,14700.0
2005-11-11 15:20:00,32.9,32.92,32.87,32.91,36200.0,21.1897,21.2025,21.1703,21.1961,36200.0
2005-11-11 15:30:00,32.93,32.97,32.91,32.92,39200.0,21.209,21.2348,21.1961,21.2025,39200.0
2005-11-11 15:40:00,32.93,32.95,32.89,32.89,132400.0,21.209,21.2219,21.1832,21.1832,132400.0
2005-11-11 15:50:00,32.89,32.93,32.89,32.93,46500.0,21.1832,21.209,21.1832,21.209,46500.0
2005-11-14 09:30:00,32.8,32.87,32.78,32.86,145400.0,21.1253,21.1703,21.1124,21.1639,145400.0
2005-11-14 09:40:00,32.87,33.1,32.87,33.03,57700.0,21.1703,21.3185,21.1703,21.2734,57700.0
2005-11-14 09:50:00,33.03,33.08,33.03,33.05,287300.0,21.2734,21.3056,21.2734,21.2863,287300.0
2005-11-14 10:00:00,33.03,33.12,33.03,33.12,19300.0,21.2734,21.3314,21.2734,21.3314,19300.0
2005-11-14 10:10:00,33.11,33.29,33.1,33.22,109000.0,21.3249,21.4409,21.3185,21.3958,109000.0
2005-11-14 10:20:00,33.22,33.27,33.21,33.21,357400.0,21.3958,21.428,21.3893,21.3893,357400.0
2005-11-14 10:30:00,33.21,33.27,33.21,33.24,45100.0,21.3893,21.428,21.3893,21.4086,45100.0
2005-11-14 10:40:00,33.24,33.26,33.2,33.26,16000.0,21.4086,21.4215,21.3829,21.4215,16000.0
2005-11-14 10:50:00,33.26,33.26,33.15,33.16,155400.0,21.4215,21.4215,21.3507,21.3571,155400.0
2005-11-14 11:00:00,33.14,33.18,33.08,33.11,101000.0,21.3442,21.37,21.3056,21.3249,101000.0
2005-11-14 11:10:00,33.12,33.2,33.08,33.17,163200.0,21.3314,21.3829,21.3056,21.3636,163200.0
2005-11-14 11:20:00,33.16,33.16,33.09,33.1,34200.0,21.3571,21.3571,21.312,21.3185,34200.0
2005-11-14 11:30:00,33.1,33.11,33.06,33.06,29700.0,21.3185,21.3249,21.2927,21.2927,29700.0
2005-11-14 11:40:00,33.07,33.07,33.0,33.04,68400.0,21.2992,21.2992,21.2541,21.2798,68400.0
2005-11-14 11:50:00,33.04,33.08,33.0,33.03,62800.0,21.2798,21.3056,21.2541,21.2734,62800.0
2005-11-14 12:00:00,33.02,33.05,33.02,33.03,49400.0,21.267,21.2863,21.267,21.2734,49400.0
2005-11-14 12:10:00,33.04,33.05,33.03,33.05,26300.0,21.2798,21.2863,21.2734,21.2863,26300.0
2005-11-14 12:20:00,33.05,33.05,32.97,32.97,14600.0,21.2863,21.2863,21.2348,21.2348,14600.0
2005-11-14 12:30:00,32.96,33.13,32.94,33.13,44100.0,21.2283,21.3378,21.2154,21.3378,44100.0
2005-11-14 12:40:00,33.14,33.15,33.1,33.11,70800.0,21.3442,21.3507,21.3185,21.3249,70800.0
2005-11-14 12:50:00,33.12,33.13,33.05,33.05,8700.0,21.3314,21.3378,21.2863,21.2863,8700.0
2005-11-14 13:00:00,33.05,33.05,33.0,33.0,110200.0,21.2863,21.2863,21.2541,21.2541,110200.0
2005-11-14 13:10:00,33.01,33.03,32.97,33.01,44200.0,21.2605,21.2734,21.2348,21.2605,44200.0
2005-11-14 13:20:00,33.0,33.01,32.98,32.99,132500.0,21.2541,21.2605,21.2412,21.2476,132500.0
2005-11-14 13:30:00,32.99,33.0,32.92,32.94,37900.0,21.2476,21.2541,21.2025,21.2154,37900.0
2005-11-14 13:40:00,32.95,32.99,32.94,32.97,51500.0,21.2219,21.2476,21.2154,21.2348,51500.0
2005-11-14 13:50:00,32.98,32.98,32.95,32.97,14500.0,21.2412,21.2412,21.2219,21.2348,14500.0
2005-11-14 14:00:00,32.97,32.98,32.93,32.97,45200.0,21.2348,21.2412,21.209,21.2348,45200.0
2005-11-14 14:10:00,32.97,32.98,32.95,32.95,48000.0,21.2348,21.2412,21.2219,21.2219,48000.0
2005-11-14 14:20:00,32.95,32.96,32.93,32.95,40800.0,21.2219,21.2283,21.209,21.2219,40800.0
2005-11-14 14:30:00,32.95,32.95,32.85,32.85,142700.0,21.2219,21.2219,21.1575,21.1575,142700.0
2005-11-14 14:40:00,32.85,32.88,32.84,32.88,97300.0,21.1575,21.1768,21.151,21.1768,97300.0
2005-11-14 14:50:00,32.87,32.87,32.8,32.81,116200.0,21.1703,21.1703,21.1253,21.1317,116200.0
2005-11-14 15:00:00,32.81,32.87,32.81,32.85,31100.0,21.1317,21.1703,21.1317,21.1575,31100.0
2005-11-14 15:10:00,32.85,32.89,32.82,32.89,35100.0,21.1575,21.1832,21.1381,21.1832,35100.0
2005-11-14 15:20:00,32.9,32.92,32.87,32.91,94900.0,21.1897,21.2025,21.1703,21.1961,94900.0
2005-11-14 15:30:00,32.92,33.0,32.91,32.98,120100.0,21.2025,21.2541,21.1961,21.2412,120100.0
2005-11-14 15:40:00,32.98,32.98,32.91,32.94,89700.0,21.2412,21.2412,21.1961,21.2154,89700.0
2005-11-14 15:50:00,32.95,32.96,32.8,32.86,155000.0,21.2219,21.2283,21.1253,21.1639,155000.0
2005-11-15 09:30:00,34.8,34.95,34.6,34.77,1237700.0,22.4134,22.51,22.2846,22.3941,1237700.0
2005-11-15 09:40:00,34.77,34.85,34.75,34.81,983900.0,22.3941,22.4456,22.3812,22.4198,983900.0
2005-11-15 09:50:00,34.81,34.82,34.63,34.69,519900.0,22.4198,22.4263,22.3039,22.3425,519900.0
2005-11-15 10:00:00,34.69,34.7,34.44,34.6,760000.0,22.3425,22.349,22.1815,22.2846,760000.0
2005-11-15 10:10:00,34.61,34.78,34.61,34.75,406000.0,22.291,22.4005,22.291,22.3812,406000.0
2005-11-15 10:20:00,34.75,34.77,34.62,34.63,204700.0,22.3812,22.3941,22.2975,22.3039,204700.0
2005-11-15 10:30:00,34.64,34.69,34.58,34.67,314400.0,22.3103,22.3425,22.2717,22.3297,314400.0
2005-11-15 10:40:00,34.68,34.69,34.63,34.68,328300.0,22.3361,22.3425,22.3039,22.3361,328300.0
2005-11-15 10:50:00,34.7,34.71,34.64,34.67,474700.0,22.349,22.3554,22.3103,22.3297,474700.0
2005-11-15 11:00:00,34.67,34.68,34.6,34.65,637400.0,22.3297,22.3361,22.2846,22.3168,637400.0
2005-11-15 11:10:00,34.65,34.65,34.59,34.6,622400.0,22.3168,22.3168,22.2781,22.2846,622400.0
2005-11-15 11:20:00,34.61,34.68,34.59,34.6,213300.0,22.291,22.3361,22.2781,22.2846,213300.0
2005-11-15 11:30:00,34.6,34.63,34.56,34.6,1036900.0,22.2846,22.3039,22.2588,22.2846,1036900.0
2005-11-15 11:40:00,34.57,34.58,34.53,34.56,734500.0,22.2653,22.2717,22.2395,22.2588,734500.0
2005-11-15 11:50:00,34.57,34.58,34.52,34.52,155500.0,22.2653,22.2717,22.233,22.233,155500.0
2005-11-15 12:00:00,34.52,34.56,34.5,34.52,384900.0,22.233,22.2588,22.2202,22.233,384900.0
2005-11-15 12:10:00,34.53,34.55,34.42,34.52,645500.0,22.2395,22.2524,22.1686,22.233,645500.0
2005-11-15 12:20:00,34.51,34.56,34.51,34.56,221900.0,22.2266,22.2588,22.2266,22.2588,221900.0
2005-11-15 12:30:00,34.58,34.6,34.55,34.56,298500.0,22.2717,22.2846,22.2524,22.2588,298500.0
2005-11-15 12:40:00,34.56,34.57,34.54,34.56,413000.0,22.2588,22.2653,22.2459,22.2588,413000.0
2005-11-15 12:50:00,34.56,34.56,34.54,34.55,219300.0,22.2588,22.2588,22.2459,22.2524,219300.0
2005-11-15 13:00:00,34.55,34.57,34.54,34.56,115800.0,22.2524,22.2653,22.2459,22.2588,115800.0
2005-11-15 13:10:00,34.57,34.65,34.56,34.62,527500.0,22.2653,22.3168,22.2588,22.2975,527500.0
2005-11-15 13:20:00,34.62,34.62,34.59,34.6,76500.0,22.2975,22.2975,22.2781,22.2846,76500.0
2005-11-15 13:30:00,34.6,34.64,34.57,34.6,229100.0,22.2846,22.3103,22.2653,22.2846,229100.0
2005-11-15 13:40:00,34.55,34.6,34.55,34.58,78800.0,22.2524,22.2846,22.2524,22.2717,78800.0
2005-11-15 13:50:00,34.57,34.65,34.55,34.55,625000.0,22.2653,22.3168,22.2524,22.2524,625000.0
2005-11-15 14:00:00,34.55,34.6,34.53,34.55,175700.0,22.2524,22.2846,22.2395,22.2524,175700.0
2005-11-15 14:10:00,34.55,34.57,34.52,34.53,182600.0,22.2524,22.2653,22.233,22.2395,182600.0
2005-11-15 14:20:00,34.55,34.56,34.51,34.54,75300.0,22.2524,22.2588,22.2266,22.2459,75300.0
2005-11-15 14:30:00,34.53,34.55,34.44,34.46,384900.0,22.2395,22.2524,22.1815,22.1944,384900.0
2005-11-15 14:40:00,34.46,34.55,34.45,34.52,337200.0,22.1944,22.2524,22.188,22.233,337200.0
2005-11-15 14:50:00,34.51,34.54,34.49,34.5,102100.0,22.2266,22.2459,22.2137,22.2202,102100.0
2005-11-15 15:00:00,34.5,34.51,34.44,34.49,118800.0,22.2202,22.2266,22.1815,22.2137,118800.0
2005-11-15 15:10:00,34.5,34.51,34.44,34.47,111500.0,22.2202,22.2266,22.1815,22.2008,111500.0
2005-11-15 15:20:00,34.47,34.52,34.47,34.5,164800.0,22.2008,22.233,22.2008,22.2202,164800.0
2005-11-15 15:30:00,34.51,34.55,34.45,34.46,156400.0,22.2266,22.2524,22.188,22.1944,156400.0
2005-11-15 15:40:00,34.46,34.5,34.46,34.49,198500.0,22.1944,22.2202,22.1944,22.2137,198500.0
2005-11-15 15:50:00,34.49,34.5,34.48,34.49,157500.0,22.2137,22.2202,22.2073,22.2137,157500.0
2005-11-16 09:30:00,34.25,34.47,34.23,34.47,294400.0,22.0592,22.2008,22.0463,22.2008,294400.0
2005-11-16 09:40:00,34.47,34.6,34.25,34.53,218000.0,22.2008,22.2846,22.0592,22.2395,218000.0
2005-11-16 09:50:00,34.53,34.56,34.47,34.48,105800.0,22.2395,22.2588,22.2008,22.2073,105800.0
2005-11-16 10:00:00,34.48,34.55,34.47,34.48,206200.0,22.2073,22.2524,22.2008,22.2073,206200.0
2005-11-16 10:10:00,34.48,34.5,34.45,34.48,118100.0,22.2073,22.2202,22.188,22.2073,118100.0
2005-11-16 10:20:00,34.49,34.49,34.41,34.42,71100.0,22.2137,22.2137,22.1622,22.1686,71100.0
2005-11-16 10:30:00,34.42,34.44,34.37,34.38,81900.0,22.1686,22.1815,22.1364,22.1429,81900.0
2005-11-16 10:40:00,34.39,34.39,34.26,34.36,93200.0,22.1493,22.1493,22.0656,22.13,93200.0
2005-11-16 10:50:00,34.36,34.4,34.32,34.35,100200.0,22.13,22.1558,22.1042,22.1236,100200.0
2005-11-16 11:00:00,34.35,34.38,34.3,34.35,100200.0,22.1236,22.1429,22.0914,22.1236,100200.0
2005-11-16 11:10:00,34.36,34.48,34.36,34.47,97600.0,22.13,22.2073,22.13,22.2008,97600.0
2005-11-16 11:20:00,34.48,34.48,34.36,34.4,72200.0,22.2073,22.2073,22.13,22.1558,72200.0
2005-11-16 11:30:00,34.4,34.41,34.35,34.38,45400.0,22.1558,22.1622,22.1236,22.1429,45400.0
2005-11-16 11:40:00,34.38,34.43,34.35,34.37,84500.0,22.1429,22.1751,22.1236,22.1364,84500.0
2005-11-16 11:50:00,34.36,34.42,34.35,34.38,92400.0,22.13,22.1686,22.1236,22.1429,92400.0
2005-11-16 12:00:00,34.38,34.38,34.3,34.32,52800.0,22.1429,22.1429,22.0914,22.1042,52800.0
2005-11-16 12:10:00,34.31,34.33,34.3,34.3,27700.0,22.0978,22.1107,22.0914,22.0914,27700.0
2005-11-16 12:20:00,34.31,34.33,34.29,34.3,38600.0,22.0978,22.1107,22.0849,22.0914,38600.0
2005-11-16 12:30:00,34.31,34.32,34.3,34.31,42000.0,22.0978,22.1042,22.0914,22.0978,42000.0
2005-11-16 12:40:00,34.3,34.36,34.3,34.35,44800.0,22.0914,22.13,22.0914,22.1236,44800.0
2005-11-16 12:50:00,34.36,34.43,34.36,34.38,74000.0,22.13,22.1751,22.13,22.1429,74000.0
2005-11-16 13:00:00,34.38,34.39,34.3,34.3,76200.0,22.1429,22.1493,22.0914,22.0914,76200.0
2005-11-16 13:10:00,34.3,34.31,34.25,34.28,45100.0,22.0914,22.0978,22.0592,22.0785,45100.0
2005-11-16 13:20:00,34.28,34.35,34.28,34.35,37100.0,22.0785,22.1236,22.0785,22.1236,37100.0
2005-11-16 13:30:00,34.35,34.37,34.33,34.35,28400.0,22.1236,22.1364,22.1107,22.1236,28400.0
2005-11-16 13:40:00,34.35,34.41,34.34,34.39,136300.0,22.1236,22.1622,22.1171,22.1493,136300.0
2005-11-16 13:50:00,34.4,34.42,34.34,34.35,47200.0,22.1558,22.1686,22.1171,22.1236,47200.0
2005-11-16 14:00:00,34.35,34.36,34.34,34.35,36500.0,22.1236,22.13,22.1171,22.1236,36500.0
2005-11-16 14:10:00,34.35,34.38,34.34,34.36,52200.0,22.1236,22.1429,22.1171,22.13,52200.0
2005-11-16 14:20:00,34.35,34.41,34.34,34.4,118100.0,22.1236,22.1622,22.1171,22.1558,118100.0
2005-11-16 14:30:00,34.4,34.42,34.36,34.38,42900.0,22.1558,22.1686,22.13,22.1429,42900.0
2005-11-16 14:40:00,34.38,34.41,34.34,34.36,148600.0,22.1429,22.1622,22.1171,22.13,148600.0
2005-11-16 14:50:00,34.37,34.38,34.34,34.35,41800.0,22.1364,22.1429,22.1171,22.1236,41800.0
2005-11-16 15:00:00,34.36,34.37,34.3,34.32,50300.0,22.13,22.1364,22.0914,22.1042,50300.0
2005-11-16 15:10:00,34.32,34.34,34.26,34.32,105500.0,22.1042,22.1171,22.0656,22.1042,105500.0
2005-11-16 15:20:00,34.32,34.32,34.29,34.3,173800.0,22.1042,22.1042,22.0849,22.0914,173800.0
2005-11-16 15:30:00,34.3,34.3,34.21,34.23,79200.0,22.0914,22.0914,22.0334,22.0463,79200.0
2005-11-16 15:40:00,34.23,34.28,34.19,34.21,147400.0,22.0463,22.0785,22.0205,22.0334,147400.0
2005-11-16 15:50:00,34.2,34.28,34.17,34.26,120100.0,22.0269,22.0785,22.0076,22.0656,120100.0
2005-11-17 09:30:00,34.2,34.29,34.16,34.28,209100.0,22.0269,22.0849,22.0012,22.0785,209100.0
2005-11-17 09:40:00,34.27,34.42,34.27,34.42,90800.0,22.072,22.1686,22.072,22.1686,90800.0
2005-11-17 09:50:00,34.42,34.53,34.42,34.53,151200.0,22.1686,22.2395,22.1686,22.2395,151200.0
2005-11-17 10:00:00,34.53,34.54,34.41,34.47,109100.0,22.2395,22.2459,22.1622,22.2008,109100.0
2005-11-17 10:10:00,34.48,34.5,34.45,34.5,78700.0,22.2073,22.2202,22.188,22.2202,78700.0
2005-11-17 10:20:00,34.49,34.5,34.47,34.47,73100.0,22.2137,22.2202,22.2008,22.2008,73100.0
2005-11-17 10:30:00,34.47,34.53,34.46,34.53,111800.0,22.2008,22.2395,22.1944,22.2395,111800.0
2005-11-17 10:40:00,34.53,34.53,34.49,34.52,183500.0,22.2395,22.2395,22.2137,22.233,183500.0
2005-11-17 10:50:00,34.52,34.58,34.45,34.5,32700.0,22.233,22.2717,22.188,22.2202,32700.0
2005-11-17 11:00:00,34.5,34.52,34.43,34.52,50400.0,22.2202,22.233,22.1751,22.233,50400.0
2005-11-17 11:10:00,34.52,34.57,34.51,34.57,50800.0,22.233,22.2653,22.2266,22.2653,50800.0
2005-11-17 11:20:00,34.57,34.59,34.56,34.57,51700.0,22.2653,22.2781,22.2588,22.2653,51700.0
2005-11-17 11:30:00,34.57,34.58,34.54,34.56,66900.0,22.2653,22.2717,22.2459,22.2588,66900.0
2005-11-17 11:40:00,34.56,34.56,34.51,34.54,193900.0,22.2588,22.2588,22.2266,22.2459,193900.0
2005-11-17 11:50:00,34.54,34.57,34.53,34.55,90400.0,22.2459,22.2653,22.2395,22.2524,90400.0
2005-11-17 12:00:00,34.55,34.56,34.52,34.55,167000.0,22.2524,22.2588,22.233,22.2524,167000.0
2005-11-17 12:10:00,34.54,34.6,34.54,34.6,67500.0,22.2459,22.2846,22.2459,22.2846,67500.0
2005-11-17 12:20:00,34.6,34.64,34.58,34.62,130400.0,22.2846,22.3103,22.2717,22.2975,130400.0
2005-11-17 12:30:00,34.62,34.64,34.58,34.62,170400.0,22.2975,22.3103,22.2717,22.2975,170400.0
2005-11-17 12:40:00,34.63,34.63,34.62,34.62,110100.0,22.3039,22.3039,22.2975,22.2975,110100.0
2005-11-17 12:50:00,34.62,34.68,34.59,34.67,661600.0,22.2975,22.3361,22.2781,22.3297,661600.0
2005-11-17 13:00:00,34.67,34.67,34.63,34.66,73600.0,22.3297,22.3297,22.3039,22.3232,73600.0
2005-11-17 13:10:00,34.66,34.66,34.62,34.64,46500.0,22.3232,22.3232,22.2975,22.3103,46500.0
2005-11-17 13:20:00,34.64,34.65,34.62,34.63,39200.0,22.3103,22.3168,22.2975,22.3039,39200.0
2005-11-17 13:30:00,34.64,34.65,34.63,34.65,107200.0,22.3103,22.3168,22.3039,22.3168,107200.0
2005-11-17 13:40:00,34.65,34.65,34.62,34.65,131600.0,22.3168,22.3168,22.2975,22.3168,131600.0
2005-11-17 13:50:00,34.64,34.66,34.64,34.65,52600.0,22.3103,22.3232,22.3103,22.3168,52600.0
2005-11-17 14:00:00,34.65,34.65,34.63,34.64,64100.0,22.3168,22.3168,22.3039,22.3103,64100.0
2005-11-17 14:10:00,34.65,34.68,34.62,34.68,204400.0,22.3168,22.3361,22.2975,22.3361,204400.0
2005-11-17 14:20:00,34.69,34.77,34.68,34.77,108500.0,22.3425,22.3941,22.3361,22.3941,108500.0
2005-11-17 14:30:00,34.77,34.79,34.72,34.77,101900.0,22.3941,22.4069,22.3619,22.3941,101900.0
2005-11-17 14:40:00,34.76,34.77,34.74,34.75,103000.0,22.3876,22.3941,22.3747,22.3812,103000.0
2005-11-17 14:50:00,34.74,34.75,34.72,34.73,117200.0,22.3747,22.3812,22.3619,22.3683,117200.0
2005-11-17 15:00:00,34.7,34.77,34.7,34.76,298800.0,22.349,22.3941,22.349,22.3876,298800.0
2005-11-17 15:10:00,34.77,34.78,34.72,34.74,109200.0,22.3941,22.4005,22.3619,22.3747,109200.0
2005-11-17 15:20:00,34.74,34.74,34.71,34.73,63100.0,22.3747,22.3747,22.3554,22.3683,63100.0
2005-11-17 15:30:00,34.72,34.74,34.67,34.68,189800.0,22.3619,22.3747,22.3297,22.3361,189800.0
2005-11-17 15:40:00,34.7,34.77,34.68,34.72,299100.0,22.349,22.3941,22.3361,22.3619,299100.0
2005-11-17 15:50:00,34.71,34.74,34.7,34.73,410600.0,22.3554,22.3747,22.349,22.3683,410600.0
2005-11-18 09:30:00,34.79,34.79,34.58,34.69,302100.0,22.4069,22.4069,22.2717,22.3425,302100.0
2005-11-18 09:40:00,34.69,34.84,34.65,34.84,80500.0,22.3425,22.4391,22.3168,22.4391,80500.0
2005-11-18 09:50:00,34.85,34.87,34.75,34.79,138100.0,22.4456,22.4585,22.3812,22.4069,138100.0
2005-11-18 10:00:00,34.8,34.88,34.79,34.81,191800.0,22.4134,22.4649,22.4069,22.4198,191800.0
2005-11-18 10:10:00,34.81,34.88,34.81,34.85,651500.0,22.4198,22.4649,22.4198,22.4456,651500.0
2005-11-18 10:20:00,34.85,34.86,34.82,34.82,271700.0,22.4456,22.452,22.4263,22.4263,271700.0
2005-11-18 10:30:00,34.83,34.84,34.77,34.82,59100.0,22.4327,22.4391,22.3941,22.4263,59100.0
2005-11-18 10:40:00,34.82,34.82,34.72,34.78,159300.0,22.4263,22.4263,22.3619,22.4005,159300.0
2005-11-18 10:50:00,34.78,34.8,34.72,34.73,49000.0,22.4005,22.4134,22.3619,22.3683,49000.0
2005-11-18 11:00:00,34.72,34.8,34.71,34.79,42700.0,22.3619,22.4134,22.3554,22.4069,42700.0
2005-11-18 11:10:00,34.79,34.84,34.79,34.79,39900.0,22.4069,22.4391,22.4069,22.4069,39900.0
2005-11-18 11:20:00,34.79,34.81,34.73,34.75,80800.0,22.4069,22.4198,22.3683,22.3812,80800.0
2005-11-18 11:30:00,34.75,34.8,34.73,34.76,53500.0,22.3812,22.4134,22.3683,22.3876,53500.0
2005-11-18 11:40:00,34.77,34.8,34.75,34.77,49000.0,22.3941,22.4134,22.3812,22.3941,49000.0
2005-11-18 11:50:00,34.76,34.79,34.75,34.79,34200.0,22.3876,22.4069,22.3812,22.4069,34200.0
2005-11-18 12:00:00,34.77,34.81,34.76,34.8,113800.0,22.3941,22.4198,22.3876,22.4134,113800.0
2005-11-18 12:10:00,34.81,34.81,34.79,34.8,382900.0,22.4198,22.4198,22.4069,22.4134,382900.0
2005-11-18 12:20:00,34.8,34.82,34.79,34.8,65900.0,22.4134,22.4263,22.4069,22.4134,65900.0
2005-11-18 12:30:00,34.8,34.81,34.73,34.74,43700.0,22.4134,22.4198,22.3683,22.3747,43700.0
2005-11-18 12:40:00,34.75,34.81,34.75,34.8,39700.0,22.3812,22.4198,22.3812,22.4134,39700.0
2005-11-18 12:50:00,34.8,34.84,34.79,34.82,23800.0,22.4134,22.4391,22.4069,22.4263,23800.0
2005-11-18 13:00:00,34.81,34.83,34.78,34.82,27900.0,22.4198,22.4327,22.4005,22.4263,27900.0
2005-11-18 13:10:00,34.82,34.85,34.78,34.85,20100.0,22.4263,22.4456,22.4005,22.4456,20100.0
2005-11-18 13:20:00,34.85,34.85,34.8,34.83,61700.0,22.4456,22.4456,22.4134,22.4327,61700.0
2005-11-18 13:30:00,34.83,34.87,34.82,34.87,45700.0,22.4327,22.4585,22.4263,22.4585,45700.0
2005-11-18 13:40:00,34.87,34.88,34.85,34.88,46500.0,22.4585,22.4649,22.4456,22.4649,46500.0
2005-11-18 13:50:00,34.88,34.9,34.86,34.89,117900.0,22.4649,22.4778,22.452,22.4714,117900.0
2005-11-18 14:00:00,34.89,34.9,34.85,34.89,124800.0,22.4714,22.4778,22.4456,22.4714,124800.0
2005-11-18 14:10:00,34.89,34.92,34.87,34.9,91000.0,22.4714,22.4907,22.4585,22.4778,91000.0
2005-11-18 14:20:00,34.89,34.92,34.86,34.87,203000.0,22.4714,22.4907,22.452,22.4585,203000.0
2005-11-18 14:30:00,34.87,34.89,34.85,34.85,357100.0,22.4585,22.4714,22.4456,22.4456,357100.0
2005-11-18 14:40:00,34.85,34.88,34.82,34.87,52300.0,22.4456,22.4649,22.4263,22.4585,52300.0
2005-11-18 14:50:00,34.86,34.87,34.82,34.82,45900.0,22.452,22.4585,22.4263,22.4263,45900.0
2005-11-18 15:00:00,34.83,34.89,34.82,34.87,49700.0,22.4327,22.4714,22.4263,22.4585,49700.0
2005-11-18 15:10:00,34.87,34.92,34.84,34.88,43300.0,22.4585,22.4907,22.4391,22.4649,43300.0
2005-11-18 15:20:00,34.88,34.88,34.84,34.85,54600.0,22.4649,22.4649,22.4391,22.4456,54600.0
2005-11-18 15:30:00,34.85,34.91,34.85,34.9,102200.0,22.4456,22.4842,22.4456,22.4778,102200.0
2005-11-18 15:40:00,34.9,34.95,34.89,34.94,104200.0,22.4778,22.51,22.4714,22.5036,104200.0
2005-11-18 15:50:00,34.94,34.95,34.91,34.91,123700.0,22.5036,22.51,22.4842,22.4842,123700.0
2005-11-21 09:30:00,34.6,34.78,34.59,34.77,136300.0,22.2846,22.4005,22.2781,22.3941,136300.0
2005-11-21 09:40:00,34.77,34.81,34.75,34.78,71400.0,22.3941,22.4198,22.3812,22.4005,71400.0
2005-11-21 09:50:00,34.78,34.84,34.77,34.79,39200.0,22.4005,22.4391,22.3941,22.4069,39200.0
2005-11-21 10:00:00,34.78,34.84,34.76,34.77,36700.0,22.4005,22.4391,22.3876,22.3941,36700.0
2005-11-21 10:10:00,34.78,34.89,34.75,34.81,210100.0,22.4005,22.4714,22.3812,22.4198,210100.0
2005-11-21 10:20:00,34.8,34.99,34.8,34.97,224300.0,22.4134,22.5358,22.4134,22.5229,224300.0
2005-11-21 10:30:00,34.98,35.0,34.95,34.96,71800.0,22.5293,22.5422,22.51,22.5164,71800.0
2005-11-21 10:40:00,34.97,34.99,34.9,34.92,67400.0,22.5229,22.5358,22.4778,22.4907,67400.0
2005-11-21 10:50:00,34.92,34.98,34.91,34.91,158700.0,22.4907,22.5293,22.4842,22.4842,158700.0
2005-11-21 11:00:00,34.92,34.93,34.82,34.83,81200.0,22.4907,22.4971,22.4263,22.4327,81200.0
2005-11-21 11:10:00,34.84,34.95,34.84,34.93,80400.0,22.4391,22.51,22.4391,22.4971,80400.0
2005-11-21 11:20:00,34.92,34.92,34.89,34.91,227700.0,22.4907,22.4907,22.4714,22.4842,227700.0
2005-11-21 11:30:00,34.91,34.92,34.82,34.85,50600.0,22.4842,22.4907,22.4263,22.4456,50600.0
2005-11-21 11:40:00,34.85,34.91,34.85,34.9,34600.0,22.4456,22.4842,22.4456,22.4778,34600.0
2005-11-21 11:50:00,34.89,34.91,34.82,34.85,45500.0,22.4714,22.4842,22.4263,22.4456,45500.0
2005-11-21 12:00:00,34.83,34.9,34.83,34.85,37900.0,22.4327,22.4778,22.4327,22.4456,37900.0
2005-11-21 12:10:00,34.87,34.93,34.84,34.89,26500.0,22.4585,22.4971,22.4391,22.4714,26500.0
2005-11-21 12:20:00,34.9,34.94,34.88,34.9,31500.0,22.4778,22.5036,22.4649,22.4778,31500.0
2005-11-21 12:30:00,34.9,34.9,34.87,34.89,15000.0,22.4778,22.4778,22.4585,22.4714,15000.0
2005-11-21 12:40:00,34.9,34.97,34.89,34.94,38600.0,22.4778,22.5229,22.4714,22.5036,38600.0
2005-11-21 12:50:00,34.95,34.95,34.89,34.92,19800.0,22.51,22.51,22.4714,22.4907,19800.0
2005-11-21 13:00:00,34.94,34.94,34.9,34.9,42200.0,22.5036,22.5036,22.4778,22.4778,42200.0
2005-11-21 13:10:00,34.91,34.93,34.88,34.89,73600.0,22.4842,22.4971,22.4649,22.4714,73600.0
2005-11-21 13:20:00,34.9,34.9,34.87,34.88,18600.0,22.4778,22.4778,22.4585,22.4649,18600.0
2005-11-21 13:30:00,34.88,34.94,34.88,34.94,76100.0,22.4649,22.5036,22.4649,22.5036,76100.0
2005-11-21 13:40:00,34.95,34.95,34.87,34.88,34600.0,22.51,22.51,22.4585,22.4649,34600.0
2005-11-21 13:50:00,34.9,34.91,34.88,34.88,52900.0,22.4778,22.4842,22.4649,22.4649,52900.0
2005-11-21 14:00:00,34.89,34.91,34.85,34.87,38000.0,22.4714,22.4842,22.4456,22.4585,38000.0
2005-11-21 14:10:00,34.87,34.91,34.85,34.89,397000.0,22.4585,22.4842,22.4456,22.4714,397000.0
2005-11-21 14:20:00,34.9,34.97,34.9,34.93,386400.0,22.4778,22.5229,22.4778,22.4971,386400.0
2005-11-21 14:30:00,34.93,34.95,34.9,34.93,52900.0,22.4971,22.51,22.4778,22.4971,52900.0
2005-11-21 14:40:00,34.93,34.97,34.91,34.96,43800.0,22.4971,22.5229,22.4842,22.5164,43800.0
2005-11-21 14:50:00,34.96,34.96,34.9,34.96,41000.0,22.5164,22.5164,22.4778,22.5164,41000.0
2005-11-21 15:00:00,34.96,34.98,34.94,34.98,36400.0,22.5164,22.5293,22.5036,22.5293,36400.0
2005-11-21 15:10:00,34.98,35.0,34.95,34.99,360200.0,22.5293,22.5422,22.51,22.5358,360200.0
2005-11-21 15:20:00,34.98,35.02,34.95,35.01,102600.0,22.5293,22.5551,22.51,22.5486,102600.0
2005-11-21 15:30:00,35.01,35.08,34.99,35.07,168900.0,22.5486,22.5937,22.5358,22.5873,168900.0
2005-11-21 15:40:00,35.07,35.09,35.0,35.02,73100.0,22.5873,22.6002,22.5422,22.5551,73100.0
2005-11-21 15:50:00,35.01,35.04,35.0,35.0,91100.0,22.5486,22.568,22.5422,22.5422,91100.0
2005-11-22 09:30:00,34.85,35.8,34.85,34.99,173600.0,22.4456,23.0574,22.4456,22.5358,173600.0
2005-11-22 09:40:00,34.99,35.21,34.98,35.16,142800.0,22.5358,22.6775,22.5293,22.6452,142800.0
2005-11-22 09:50:00,35.16,35.18,35.12,35.15,74500.0,22.6452,22.6581,22.6195,22.6388,74500.0
2005-11-22 10:00:00,35.15,35.25,35.15,35.21,49400.0,22.6388,22.7032,22.6388,22.6775,49400.0
2005-11-22 10:10:00,35.22,35.28,35.14,35.27,67900.0,22.6839,22.7225,22.6324,22.7161,67900.0
2005-11-22 10:20:00,35.26,35.29,35.21,35.29,109600.0,22.7097,22.729,22.6775,22.729,109600.0
2005-11-22 10:30:00,35.29,35.4,35.29,35.33,104700.0,22.729,22.7998,22.729,22.7547,104700.0
2005-11-22 10:40:00,35.34,35.4,35.3,35.38,41000.0,22.7612,22.7998,22.7354,22.7869,41000.0
2005-11-22 10:50:00,35.38,35.38,35.24,35.26,39800.0,22.7869,22.7869,22.6968,22.7097,39800.0
2005-11-22 11:00:00,35.24,35.35,35.24,35.31,74300.0,22.6968,22.7676,22.6968,22.7419,74300.0
2005-11-22 11:10:00,35.31,35.37,35.3,35.32,55600.0,22.7419,22.7805,22.7354,22.7483,55600.0
2005-11-22 11:20:00,35.32,35.32,35.28,35.28,31600.0,22.7483,22.7483,22.7225,22.7225,31600.0
2005-11-22 11:30:00,35.29,35.39,35.27,35.36,35800.0,22.729,22.7934,22.7161,22.7741,35800.0
2005-11-22 11:40:00,35.36,35.36,35.33,35.34,35500.0,22.7741,22.7741,22.7547,22.7612,35500.0
2005-11-22 11:50:00,35.34,35.39,35.33,35.39,43000.0,22.7612,22.7934,22.7547,22.7934,43000.0
2005-11-22 12:00:00,35.39,35.48,35.39,35.45,135800.0,22.7934,22.8513,22.7934,22.832,135800.0
2005-11-22 12:10:00,35.44,35.47,35.43,35.43,188400.0,22.8256,22.8449,22.8191,22.8191,188400.0
2005-11-22 12:20:00,35.44,35.46,35.42,35.45,42200.0,22.8256,22.8385,22.8127,22.832,42200.0
2005-11-22 12:30:00,35.44,35.47,35.43,35.46,19600.0,22.8256,22.8449,22.8191,22.8385,19600.0
2005-11-22 12:40:00,35.46,35.48,35.45,35.46,32700.0,22.8385,22.8513,22.832,22.8385,32700.0
2005-11-22 12:50:00,35.46,35.48,35.44,35.44,56100.0,22.8385,22.8513,22.8256,22.8256,56100.0
2005-11-22 13:00:00,35.45,35.52,35.44,35.49,92200.0,22.832,22.8771,22.8256,22.8578,92200.0
2005-11-22 13:10:00,35.5,35.53,35.49,35.51,53000.0,22.8642,22.8836,22.8578,22.8707,53000.0
2005-11-22 13:20:00,35.51,35.54,35.5,35.52,21100.0,22.8707,22.89,22.8642,22.8771,21100.0
2005-11-22 13:30:00,35.54,35.54,35.51,35.52,40500.0,22.89,22.89,22.8707,22.8771,40500.0
2005-11-22 13:40:00,35.52,35.55,35.51,35.55,21000.0,22.8771,22.8964,22.8707,22.8964,21000.0
2005-11-22 13:50:00,35.55,35.56,35.53,35.54,53800.0,22.8964,22.9029,22.8836,22.89,53800.0
2005-11-22 14:00:00,35.53,35.68,35.53,35.68,98300.0,22.8836,22.9802,22.8836,22.9802,98300.0
2005-11-22 14:10:00,35.69,35.7,35.64,35.65,96500.0,22.9866,22.993,22.9544,22.9608,96500.0
2005-11-22 14:20:00,35.64,35.65,35.59,35.6,117100.0,22.9544,22.9608,22.9222,22.9286,117100.0
2005-11-22 14:30:00,35.6,35.63,35.6,35.61,85400.0,22.9286,22.948,22.9286,22.9351,85400.0
2005-11-22 14:40:00,35.61,35.61,35.57,35.6,154700.0,22.9351,22.9351,22.9093,22.9286,154700.0
2005-11-22 14:50:00,35.6,35.63,35.56,35.6,300800.0,22.9286,22.948,22.9029,22.9286,300800.0
2005-11-22 15:00:00,35.62,35.64,35.59,35.6,147400.0,22.9415,22.9544,22.9222,22.9286,147400.0
2005-11-22 15:10:00,35.6,35.65,35.58,35.58,222800.0,22.9286,22.9608,22.9158,22.9158,222800.0
2005-11-22 15:20:00,35.59,35.6,35.5,35.55,98900.0,22.9222,22.9286,22.8642,22.8964,98900.0
2005-11-22 15:30:00,35.55,35.57,35.54,35.56,106300.0,22.8964,22.9093,22.89,22.9029,106300.0
2005-11-22 15:40:00,35.55,35.57,35.53,35.54,172300.0,22.8964,22.9093,22.8836,22.89,172300.0
2005-11-22 15:50:00,35.54,35.56,35.48,35.56,156000.0,22.89,22.9029,22.8513,22.9029,156000.0
2005-11-23 09:30:00,35.45,35.62,35.45,35.6,105100.0,22.832,22.9415,22.832,22.9286,105100.0
2005-11-23 09:40:00,35.6,35.61,35.5,35.5,48700.0,22.9286,22.9351,22.8642,22.8642,48700.0
2005-11-23 09:50:00,35.51,35.57,35.48,35.5,53300.0,22.8707,22.9093,22.8513,22.8642,53300.0
2005-11-23 10:00:00,35.51,35.55,35.51,35.52,43300.0,22.8707,22.8964,22.8707,22.8771,43300.0
2005-11-23 10:10:00,35.53,35.58,35.52,35.56,68200.0,22.8836,22.9158,22.8771,22.9029,68200.0
2005-11-23 10:20:00,35.56,35.69,35.54,35.67,123000.0,22.9029,22.9866,22.89,22.9737,123000.0
2005-11-23 10:30:00,35.66,35.66,35.55,35.58,50500.0,22.9673,22.9673,22.8964,22.9158,50500.0
2005-11-23 10:40:00,35.56,35.57,35.54,35.55,55900.0,22.9029,22.9093,22.89,22.8964,55900.0
2005-11-23 10:50:00,35.54,35.55,35.5,35.52,37300.0,22.89,22.8964,22.8642,22.8771,37300.0
2005-11-23 11:00:00,35.5,35.54,35.5,35.53,39900.0,22.8642,22.89,22.8642,22.8836,39900.0
2005-11-23 11:10:00,35.54,35.56,35.5,35.54,63600.0,22.89,22.9029,22.8642,22.89,63600.0
2005-11-23 11:20:00,35.54,35.6,35.53,35.6,65300.0,22.89,22.9286,22.8836,22.9286,65300.0
2005-11-23 11:30:00,35.6,35.64,35.58,35.59,90200.0,22.9286,22.9544,22.9158,22.9222,90200.0
2005-11-23 11:40:00,35.58,35.6,35.55,35.6,51900.0,22.9158,22.9286,22.8964,22.9286,51900.0
2005-11-23 11:50:00,35.6,35.63,35.56,35.57,44900.0,22.9286,22.948,22.9029,22.9093,44900.0
2005-11-23 12:00:00,35.56,35.58,35.54,35.57,26400.0,22.9029,22.9158,22.89,22.9093,26400.0
2005-11-23 12:10:00,35.57,35.58,35.56,35.57,16000.0,22.9093,22.9158,22.9029,22.9093,16000.0
2005-11-23 12:20:00,35.58,35.62,35.58,35.6,83400.0,22.9158,22.9415,22.9158,22.9286,83400.0
2005-11-23 12:30:00,35.61,35.67,35.61,35.66,38700.0,22.9351,22.9737,22.9351,22.9673,38700.0
2005-11-23 12:40:00,35.65,35.73,35.61,35.73,43800.0,22.9608,23.0124,22.9351,23.0124,43800.0
2005-11-23 12:50:00,35.72,35.74,35.69,35.71,31500.0,23.0059,23.0188,22.9866,22.9995,31500.0
2005-11-23 13:00:00,35.72,35.75,35.71,35.75,33500.0,23.0059,23.0252,22.9995,23.0252,33500.0
2005-11-23 13:10:00,35.74,35.75,35.69,35.69,29000.0,23.0188,23.0252,22.9866,22.9866,29000.0
2005-11-23 13:20:00,35.72,35.77,35.7,35.77,60800.0,23.0059,23.0381,22.993,23.0381,60800.0
2005-11-23 13:30:00,35.77,35.77,35.72,35.74,35800.0,23.0381,23.0381,23.0059,23.0188,35800.0
2005-11-23 13:40:00,35.74,35.78,35.72,35.77,60000.0,23.0188,23.0446,23.0059,23.0381,60000.0
2005-11-23 13:50:00,35.76,35.77,35.75,35.76,31300.0,23.0317,23.0381,23.0252,23.0317,31300.0
2005-11-23 14:00:00,35.76,35.79,35.74,35.75,52600.0,23.0317,23.051,23.0188,23.0252,52600.0
2005-11-23 14:10:00,35.75,35.77,35.74,35.75,42900.0,23.0252,23.0381,23.0188,23.0252,42900.0
2005-11-23 14:20:00,35.75,35.77,35.74,35.74,39200.0,23.0252,23.0381,23.0188,23.0188,39200.0
2005-11-23 14:30:00,35.76,35.79,35.75,35.78,122200.0,23.0317,23.051,23.0252,23.0446,122200.0
2005-11-23 14:40:00,35.78,35.79,35.77,35.78,41800.0,23.0446,23.051,23.0381,23.0446,41800.0
2005-11-23 14:50:00,35.77,35.79,35.74,35.74,41500.0,23.0381,23.051,23.0188,23.0188,41500.0
2005-11-23 15:00:00,35.74,35.75,35.66,35.66,81500.0,23.0188,23.0252,22.9673,22.9673,81500.0
2005-11-23 15:10:00,35.66,35.7,35.64,35.68,85200.0,22.9673,22.993,22.9544,22.9802,85200.0
2005-11-23 15:20:00,35.67,35.67,35.62,35.65,91400.0,22.9737,22.9737,22.9415,22.9608,91400.0
2005-11-23 15:30:00,35.65,35.74,35.65,35.67,55200.0,22.9608,23.0188,22.9608,22.9737,55200.0
2005-11-23 15:40:00,35.67,35.7,35.64,35.64,117700.0,22.9737,22.993,22.9544,22.9544,117700.0
2005-11-23 15:50:00,35.65,35.68,35.64,35.65,64400.0,22.9608,22.9802,22.9544,22.9608,64400.0
2005-11-25 09:30:00,35.65,35.7,35.64,35.66,88600.0,22.9608,22.993,22.9544,22.9673,88600.0
2005-11-25 09:40:00,35.65,35.75,35.65,35.7,51700.0,22.9608,23.0252,22.9608,22.993,51700.0
2005-11-25 09:50:00,35.69,35.73,35.65,35.69,25200.0,22.9866,23.0124,22.9608,22.9866,25200.0
2005-11-25 10:00:00,35.69,35.7,35.64,35.69,37400.0,22.9866,22.993,22.9544,22.9866,37400.0
2005-11-25 10:10:00,35.69,35.7,35.65,35.66,96400.0,22.9866,22.993,22.9608,22.9673,96400.0
2005-11-25 10:20:00,35.65,35.67,35.65,35.65,54600.0,22.9608,22.9737,22.9608,22.9608,54600.0
2005-11-25 10:30:00,35.65,35.68,35.61,35.62,118600.0,22.9608,22.9802,22.9351,22.9415,118600.0
2005-11-25 10:40:00,35.61,35.68,35.61,35.66,57700.0,22.9351,22.9802,22.9351,22.9673,57700.0
2005-11-25 10:50:00,35.67,35.69,35.64,35.66,22000.0,22.9737,22.9866,22.9544,22.9673,22000.0
2005-11-25 11:00:00,35.67,35.68,35.64,35.65,69200.0,22.9737,22.9802,22.9544,22.9608,69200.0
2005-11-25 11:10:00,35.66,35.69,35.61,35.67,25700.0,22.9673,22.9866,22.9351,22.9737,25700.0
2005-11-25 11:20:00,35.66,35.66,35.63,35.64,15800.0,22.9673,22.9673,22.948,22.9544,15800.0
2005-11-25 11:30:00,35.65,35.67,35.63,35.67,24700.0,22.9608,22.9737,22.948,22.9737,24700.0
2005-11-25 11:40:00,35.67,35.7,35.65,35.7,38200.0,22.9737,22.993,22.9608,22.993,38200.0
2005-11-25 11:50:00,35.7,35.71,35.65,35.69,39000.0,22.993,22.9995,22.9608,22.9866,39000.0
2005-11-25 12:00:00,35.69,35.7,35.67,35.7,16500.0,22.9866,22.993,22.9737,22.993,16500.0
2005-11-25 12:10:00,35.69,35.72,35.67,35.71,23700.0,22.9866,23.0059,22.9737,22.9995,23700.0
2005-11-25 12:20:00,35.73,35.75,35.71,35.73,38700.0,23.0124,23.0252,22.9995,23.0124,38700.0
2005-11-25 12:30:00,35.73,35.75,35.71,35.75,42500.0,23.0124,23.0252,22.9995,23.0252,42500.0
2005-11-25 12:40:00,35.76,35.77,35.66,35.71,67000.0,23.0317,23.0381,22.9673,22.9995,67000.0
2005-11-25 12:50:00,35.71,35.72,35.66,35.68,21800.0,22.9995,23.0059,22.9673,22.9802,21800.0
2005-11-25 13:00:00,35.69,35.69,35.53,35.65,93600.0,22.9866,22.9866,22.8836,22.9608,93600.0
2005-11-25 13:10:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 13:20:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 13:30:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 13:40:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 13:50:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 14:00:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 14:10:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 14:20:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 14:30:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 14:40:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 14:50:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 15:00:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 15:10:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 15:20:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 15:30:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 15:40:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-25 15:50:00,35.65,35.65,35.65,35.65,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2005-11-28 09:30:00,35.6,35.65,35.56,35.58,165100.0,22.9286,22.9608,22.9029,22.9158,165100.0
2005-11-28 09:40:00,35.62,35.62,35.46,35.46,116000.0,22.9415,22.9415,22.8385,22.8385,116000.0
2005-11-28 09:50:00,35.47,35.52,35.42,35.48,105000.0,22.8449,22.8771,22.8127,22.8513,105000.0
2005-11-28 10:00:00,35.46,35.54,35.46,35.52,107300.0,22.8385,22.89,22.8385,22.8771,107300.0
2005-11-28 10:10:00,35.53,35.54,35.43,35.48,58500.0,22.8836,22.89,22.8191,22.8513,58500.0
2005-11-28 10:20:00,35.48,35.5,35.42,35.46,45500.0,22.8513,22.8642,22.8127,22.8385,45500.0
2005-11-28 10:30:00,35.46,35.55,35.45,35.55,95100.0,22.8385,22.8964,22.832,22.8964,95100.0
2005-11-28 10:40:00,35.55,35.55,35.51,35.52,54000.0,22.8964,22.8964,22.8707,22.8771,54000.0
2005-11-28 10:50:00,35.53,35.53,35.46,35.46,67200.0,22.8836,22.8836,22.8385,22.8385,67200.0
2005-11-28 11:00:00,35.46,35.51,35.45,35.49,63600.0,22.8385,22.8707,22.832,22.8578,63600.0
2005-11-28 11:10:00,35.5,35.51,35.44,35.48,110600.0,22.8642,22.8707,22.8256,22.8513,110600.0
2005-11-28 11:20:00,35.49,35.5,35.44,35.48,166500.0,22.8578,22.8642,22.8256,22.8513,166500.0
2005-11-28 11:30:00,35.47,35.5,35.42,35.43,57900.0,22.8449,22.8642,22.8127,22.8191,57900.0
2005-11-28 11:40:00,35.43,35.5,35.43,35.49,58200.0,22.8191,22.8642,22.8191,22.8578,58200.0
2005-11-28 11:50:00,35.49,35.53,35.46,35.46,66900.0,22.8578,22.8836,22.8385,22.8385,66900.0
2005-11-28 12:00:00,35.47,35.5,35.45,35.49,47100.0,22.8449,22.8642,22.832,22.8578,47100.0
2005-11-28 12:10:00,35.5,35.51,35.46,35.46,75700.0,22.8642,22.8707,22.8385,22.8385,75700.0
2005-11-28 12:20:00,35.47,35.5,35.45,35.47,36700.0,22.8449,22.8642,22.832,22.8449,36700.0
2005-11-28 12:30:00,35.47,35.51,35.47,35.51,34900.0,22.8449,22.8707,22.8449,22.8707,34900.0
2005-11-28 12:40:00,35.51,35.51,35.46,35.5,54700.0,22.8707,22.8707,22.8385,22.8642,54700.0
2005-11-28 12:50:00,35.5,35.53,35.48,35.52,72300.0,22.8642,22.8836,22.8513,22.8771,72300.0
2005-11-28 13:00:00,35.53,35.58,35.52,35.55,85800.0,22.8836,22.9158,22.8771,22.8964,85800.0
2005-11-28 13:10:00,35.55,35.56,35.52,35.54,26500.0,22.8964,22.9029,22.8771,22.89,26500.0
2005-11-28 13:20:00,35.55,35.59,35.53,35.57,24800.0,22.8964,22.9222,22.8836,22.9093,24800.0
2005-11-28 13:30:00,35.57,35.58,35.49,35.51,42000.0,22.9093,22.9158,22.8578,22.8707,42000.0
2005-11-28 13:40:00,35.5,35.57,35.49,35.52,38900.0,22.8642,22.9093,22.8578,22.8771,38900.0
2005-11-28 13:50:00,35.55,35.57,35.45,35.47,133000.0,22.8964,22.9093,22.832,22.8449,133000.0
2005-11-28 14:00:00,35.48,35.57,35.45,35.56,42600.0,22.8513,22.9093,22.832,22.9029,42600.0
2005-11-28 14:10:00,35.57,35.57,35.5,35.52,62900.0,22.9093,22.9093,22.8642,22.8771,62900.0
2005-11-28 14:20:00,35.5,35.57,35.48,35.56,28700.0,22.8642,22.9093,22.8513,22.9029,28700.0
2005-11-28 14:30:00,35.57,35.59,35.54,35.54,54100.0,22.9093,22.9222,22.89,22.89,54100.0
2005-11-28 14:40:00,35.55,35.59,35.54,35.58,29400.0,22.8964,22.9222,22.89,22.9158,29400.0
2005-11-28 14:50:00,35.57,35.59,35.55,35.56,35400.0,22.9093,22.9222,22.8964,22.9029,35400.0
2005-11-28 15:00:00,35.56,35.59,35.56,35.58,53500.0,22.9029,22.9222,22.9029,22.9158,53500.0
2005-11-28 15:10:00,35.59,35.6,35.56,35.58,149000.0,22.9222,22.9286,22.9029,22.9158,149000.0
2005-11-28 15:20:00,35.58,35.59,35.55,35.56,60900.0,22.9158,22.9222,22.8964,22.9029,60900.0
2005-11-28 15:30:00,35.56,35.6,35.54,35.57,61300.0,22.9029,22.9286,22.89,22.9093,61300.0
2005-11-28 15:40:00,35.57,35.6,35.56,35.59,59400.0,22.9093,22.9286,22.9029,22.9222,59400.0
2005-11-28 15:50:00,35.59,35.63,35.59,35.62,172400.0,22.9222,22.948,22.9222,22.9415,172400.0
2005-11-29 09:30:00,35.6,35.64,35.59,35.6,103100.0,22.9286,22.9544,22.9222,22.9286,103100.0
2005-11-29 09:40:00,35.6,35.65,35.56,35.6,151900.0,22.9286,22.9608,22.9029,22.9286,151900.0
2005-11-29 09:50:00,35.59,35.69,35.58,35.69,71400.0,22.9222,22.9866,22.9158,22.9866,71400.0
2005-11-29 10:00:00,35.7,35.75,35.66,35.69,101100.0,22.993,23.0252,22.9673,22.9866,101100.0
2005-11-29 10:10:00,35.68,35.73,35.65,35.71,80400.0,22.9802,23.0124,22.9608,22.9995,80400.0
2005-11-29 10:20:00,35.72,35.74,35.67,35.73,51400.0,23.0059,23.0188,22.9737,23.0124,51400.0
2005-11-29 10:30:00,35.74,35.79,35.69,35.78,93200.0,23.0188,23.051,22.9866,23.0446,93200.0
2005-11-29 10:40:00,35.78,35.81,35.73,35.77,82100.0,23.0446,23.0639,23.0124,23.0381,82100.0
2005-11-29 10:50:00,35.78,35.81,35.71,35.8,63500.0,23.0446,23.0639,22.9995,23.0574,63500.0
2005-11-29 11:00:00,35.8,35.8,35.72,35.73,72900.0,23.0574,23.0574,23.0059,23.0124,72900.0
2005-11-29 11:10:00,35.73,35.74,35.67,35.7,140000.0,23.0124,23.0188,22.9737,22.993,140000.0
2005-11-29 11:20:00,35.7,35.75,35.7,35.72,51400.0,22.993,23.0252,22.993,23.0059,51400.0
2005-11-29 11:30:00,35.72,35.78,35.72,35.77,83800.0,23.0059,23.0446,23.0059,23.0381,83800.0
2005-11-29 11:40:00,35.76,35.77,35.72,35.76,73400.0,23.0317,23.0381,23.0059,23.0317,73400.0
2005-11-29 11:50:00,35.75,35.75,35.7,35.72,36900.0,23.0252,23.0252,22.993,23.0059,36900.0
2005-11-29 12:00:00,35.72,35.76,35.7,35.76,26900.0,23.0059,23.0317,22.993,23.0317,26900.0
2005-11-29 12:10:00,35.75,35.76,35.72,35.75,22100.0,23.0252,23.0317,23.0059,23.0252,22100.0
2005-11-29 12:20:00,35.74,35.76,35.71,35.72,25900.0,23.0188,23.0317,22.9995,23.0059,25900.0
2005-11-29 12:30:00,35.72,35.76,35.7,35.72,67300.0,23.0059,23.0317,22.993,23.0059,67300.0
2005-11-29 12:40:00,35.73,35.77,35.71,35.72,27200.0,23.0124,23.0381,22.9995,23.0059,27200.0
2005-11-29 12:50:00,35.72,35.73,35.65,35.66,135200.0,23.0059,23.0124,22.9608,22.9673,135200.0
2005-11-29 13:00:00,35.66,35.71,35.65,35.69,52700.0,22.9673,22.9995,22.9608,22.9866,52700.0
2005-11-29 13:10:00,35.69,35.7,35.63,35.66,45200.0,22.9866,22.993,22.948,22.9673,45200.0
2005-11-29 13:20:00,35.67,35.68,35.64,35.66,25400.0,22.9737,22.9802,22.9544,22.9673,25400.0
2005-11-29 13:30:00,35.66,35.66,35.54,35.59,114800.0,22.9673,22.9673,22.89,22.9222,114800.0
2005-11-29 13:40:00,35.6,35.64,35.57,35.58,53700.0,22.9286,22.9544,22.9093,22.9158,53700.0
2005-11-29 13:50:00,35.58,35.66,35.57,35.65,81700.0,22.9158,22.9673,22.9093,22.9608,81700.0
2005-11-29 14:00:00,35.65,35.7,35.65,35.69,28500.0,22.9608,22.993,22.9608,22.9866,28500.0
2005-11-29 14:10:00,35.68,35.69,35.64,35.64,41500.0,22.9802,22.9866,22.9544,22.9544,41500.0
2005-11-29 14:20:00,35.66,35.68,35.64,35.68,49100.0,22.9673,22.9802,22.9544,22.9802,49100.0
2005-11-29 14:30:00,35.68,35.7,35.64,35.65,148400.0,22.9802,22.993,22.9544,22.9608,148400.0
2005-11-29 14:40:00,35.65,35.73,35.63,35.72,98400.0,22.9608,23.0124,22.948,23.0059,98400.0
2005-11-29 14:50:00,35.72,35.75,35.68,35.68,84000.0,23.0059,23.0252,22.9802,22.9802,84000.0
2005-11-29 15:00:00,35.68,35.68,35.61,35.63,40000.0,22.9802,22.9802,22.9351,22.948,40000.0
2005-11-29 15:10:00,35.64,35.65,35.59,35.61,63100.0,22.9544,22.9608,22.9222,22.9351,63100.0
2005-11-29 15:20:00,35.61,35.61,35.5,35.52,165800.0,22.9351,22.9351,22.8642,22.8771,165800.0
2005-11-29 15:30:00,35.52,35.52,35.45,35.45,103100.0,22.8771,22.8771,22.832,22.832,103100.0
2005-11-29 15:40:00,35.44,35.53,35.43,35.49,127500.0,22.8256,22.8836,22.8191,22.8578,127500.0
2005-11-29 15:50:00,35.48,35.54,35.47,35.51,161500.0,22.8513,22.89,22.8449,22.8707,161500.0
2005-11-30 09:30:00,35.4,35.59,35.4,35.59,164400.0,22.7998,22.9222,22.7998,22.9222,164400.0
2005-11-30 09:40:00,35.56,35.67,35.44,35.67,49700.0,22.9029,22.9737,22.8256,22.9737,49700.0
2005-11-30 09:50:00,35.66,35.72,35.64,35.67,43300.0,22.9673,23.0059,22.9544,22.9737,43300.0
2005-11-30 10:00:00,35.69,35.74,35.6,35.65,44500.0,22.9866,23.0188,22.9286,22.9608,44500.0
2005-11-30 10:10:00,35.64,35.75,35.64,35.72,52200.0,22.9544,23.0252,22.9544,23.0059,52200.0
2005-11-30 10:20:00,35.73,35.77,35.7,35.7,76300.0,23.0124,23.0381,22.993,22.993,76300.0
2005-11-30 10:30:00,35.7,35.73,35.66,35.67,53100.0,22.993,23.0124,22.9673,22.9737,53100.0
2005-11-30 10:40:00,35.68,35.7,35.65,35.65,79700.0,22.9802,22.993,22.9608,22.9608,79700.0
2005-11-30 10:50:00,35.67,35.68,35.64,35.64,156000.0,22.9737,22.9802,22.9544,22.9544,156000.0
2005-11-30 11:00:00,35.65,35.7,35.64,35.7,97800.0,22.9608,22.993,22.9544,22.993,97800.0
2005-11-30 11:10:00,35.7,35.75,35.67,35.71,40100.0,22.993,23.0252,22.9737,22.9995,40100.0
2005-11-30 11:20:00,35.71,35.72,35.67,35.69,29900.0,22.9995,23.0059,22.9737,22.9866,29900.0
2005-11-30 11:30:00,35.69,35.7,35.65,35.66,70900.0,22.9866,22.993,22.9608,22.9673,70900.0
2005-11-30 11:40:00,35.66,35.66,35.6,35.62,102100.0,22.9673,22.9673,22.9286,22.9415,102100.0
2005-11-30 11:50:00,35.61,35.63,35.6,35.62,53000.0,22.9351,22.948,22.9286,22.9415,53000.0
2005-11-30 12:00:00,35.63,35.67,35.61,35.66,36600.0,22.948,22.9737,22.9351,22.9673,36600.0
2005-11-30 12:10:00,35.66,35.69,35.65,35.68,48100.0,22.9673,22.9866,22.9608,22.9802,48100.0
2005-11-30 12:20:00,35.68,35.71,35.68,35.69,21600.0,22.9802,22.9995,22.9802,22.9866,21600.0
2005-11-30 12:30:00,35.68,35.7,35.67,35.7,46600.0,22.9802,22.993,22.9737,22.993,46600.0
2005-11-30 12:40:00,35.7,35.72,35.69,35.72,23900.0,22.993,23.0059,22.9866,23.0059,23900.0
2005-11-30 12:50:00,35.73,35.74,35.7,35.74,50600.0,23.0124,23.0188,22.993,23.0188,50600.0
2005-11-30 13:00:00,35.73,35.76,35.73,35.76,38000.0,23.0124,23.0317,23.0124,23.0317,38000.0
2005-11-30 13:10:00,35.76,35.77,35.72,35.72,20100.0,23.0317,23.0381,23.0059,23.0059,20100.0
2005-11-30 13:20:00,35.71,35.73,35.68,35.72,21700.0,22.9995,23.0124,22.9802,23.0059,21700.0
2005-11-30 13:30:00,35.71,35.73,35.67,35.71,36400.0,22.9995,23.0124,22.9737,22.9995,36400.0
2005-11-30 13:40:00,35.73,35.75,35.71,35.72,15600.0,23.0124,23.0252,22.9995,23.0059,15600.0
2005-11-30 13:50:00,35.72,35.72,35.65,35.67,33100.0,23.0059,23.0059,22.9608,22.9737,33100.0
2005-11-30 14:00:00,35.69,35.77,35.66,35.69,148500.0,22.9866,23.0381,22.9673,22.9866,148500.0
2005-11-30 14:10:00,35.7,35.75,35.69,35.74,49600.0,22.993,23.0252,22.9866,23.0188,49600.0
2005-11-30 14:20:00,35.74,35.77,35.71,35.72,31100.0,23.0188,23.0381,22.9995,23.0059,31100.0
2005-11-30 14:30:00,35.71,35.78,35.7,35.73,47300.0,22.9995,23.0446,22.993,23.0124,47300.0
2005-11-30 14:40:00,35.74,35.78,35.73,35.74,41700.0,23.0188,23.0446,23.0124,23.0188,41700.0
2005-11-30 14:50:00,35.74,35.75,35.72,35.73,43400.0,23.0188,23.0252,23.0059,23.0124,43400.0
2005-11-30 15:00:00,35.74,35.77,35.7,35.71,46600.0,23.0188,23.0381,22.993,22.9995,46600.0
2005-11-30 15:10:00,35.71,35.76,35.71,35.75,50400.0,22.9995,23.0317,22.9995,23.0252,50400.0
2005-11-30 15:20:00,35.75,35.77,35.72,35.76,48400.0,23.0252,23.0381,23.0059,23.0317,48400.0
2005-11-30 15:30:00,35.75,35.75,35.65,35.65,49300.0,23.0252,23.0252,22.9608,22.9608,49300.0
2005-11-30 15:40:00,35.65,35.66,35.65,35.66,61600.0,22.9608,22.9673,22.9608,22.9673,61600.0
2005-11-30 15:50:00,35.66,35.67,35.65,35.66,140700.0,22.9673,22.9737,22.9608,22.9673,140700.0
2005-12-01 09:30:00,35.66,35.74,35.6,35.73,122500.0,22.9673,23.0188,22.9286,23.0124,122500.0
2005-12-01 09:40:00,35.73,35.79,35.7,35.78,55100.0,23.0124,23.051,22.993,23.0446,55100.0
2005-12-01 09:50:00,35.78,35.83,35.71,35.8,97500.0,23.0446,23.0768,22.9995,23.0574,97500.0
2005-12-01 10:00:00,35.8,35.92,35.78,35.9,133300.0,23.0574,23.1347,23.0446,23.1219,133300.0
2005-12-01 10:10:00,35.89,35.92,35.86,35.88,78100.0,23.1154,23.1347,23.0961,23.109,78100.0
2005-12-01 10:20:00,35.91,35.93,35.86,35.89,64900.0,23.1283,23.1412,23.0961,23.1154,64900.0
2005-12-01 10:30:00,35.89,35.9,35.84,35.87,49500.0,23.1154,23.1219,23.0832,23.1025,49500.0
2005-12-01 10:40:00,35.87,35.9,35.86,35.89,50900.0,23.1025,23.1219,23.0961,23.1154,50900.0
2005-12-01 10:50:00,35.89,35.94,35.89,35.94,71600.0,23.1154,23.1476,23.1154,23.1476,71600.0
2005-12-01 11:00:00,35.94,35.95,35.87,35.93,80300.0,23.1476,23.1541,23.1025,23.1412,80300.0
2005-12-01 11:10:00,35.92,35.96,35.86,35.95,68000.0,23.1347,23.1605,23.0961,23.1541,68000.0
2005-12-01 11:20:00,35.95,36.0,35.94,35.97,125000.0,23.1541,23.1863,23.1476,23.1669,125000.0
2005-12-01 11:30:00,35.97,35.99,35.95,35.96,35200.0,23.1669,23.1798,23.1541,23.1605,35200.0
2005-12-01 11:40:00,35.96,36.0,35.96,36.0,41000.0,23.1605,23.1863,23.1605,23.1863,41000.0
2005-12-01 11:50:00,36.0,36.0,35.94,35.96,61700.0,23.1863,23.1863,23.1476,23.1605,61700.0
2005-12-01 12:00:00,35.97,35.99,35.94,35.98,43300.0,23.1669,23.1798,23.1476,23.1734,43300.0
2005-12-01 12:10:00,35.97,35.99,35.96,35.97,54200.0,23.1669,23.1798,23.1605,23.1669,54200.0
2005-12-01 12:20:00,35.97,35.99,35.96,35.99,76600.0,23.1669,23.1798,23.1605,23.1798,76600.0
2005-12-01 12:30:00,35.98,36.0,35.98,36.0,127200.0,23.1734,23.1863,23.1734,23.1863,127200.0
2005-12-01 12:40:00,36.0,36.08,35.98,36.08,301900.0,23.1863,23.2378,23.1734,23.2378,301900.0
2005-12-01 12:50:00,36.08,36.1,36.04,36.04,85900.0,23.2378,23.2507,23.212,23.212,85900.0
2005-12-01 13:00:00,36.04,36.07,36.01,36.03,82000.0,23.212,23.2313,23.1927,23.2056,82000.0
2005-12-01 13:10:00,36.04,36.05,36.0,36.03,49600.0,23.212,23.2185,23.1863,23.2056,49600.0
2005-12-01 13:20:00,36.01,36.05,36.0,36.05,78900.0,23.1927,23.2185,23.1863,23.2185,78900.0
2005-12-01 13:30:00,36.05,36.06,36.0,36.06,149900.0,23.2185,23.2249,23.1863,23.2249,149900.0
2005-12-01 13:40:00,36.05,36.07,36.03,36.07,131500.0,23.2185,23.2313,23.2056,23.2313,131500.0
2005-12-01 13:50:00,36.07,36.07,36.0,36.0,104200.0,23.2313,23.2313,23.1863,23.1863,104200.0
2005-12-01 14:00:00,36.0,36.02,35.94,35.99,32800.0,23.1863,23.1991,23.1476,23.1798,32800.0
2005-12-01 14:10:00,35.99,35.99,35.98,35.99,65300.0,23.1798,23.1798,23.1734,23.1798,65300.0
2005-12-01 14:20:00,35.99,35.99,35.94,35.96,64800.0,23.1798,23.1798,23.1476,23.1605,64800.0
2005-12-01 14:30:00,35.96,35.99,35.95,35.98,93100.0,23.1605,23.1798,23.1541,23.1734,93100.0
2005-12-01 14:40:00,35.97,35.99,35.96,35.98,82400.0,23.1669,23.1798,23.1605,23.1734,82400.0
2005-12-01 14:50:00,35.96,35.99,35.92,35.94,98300.0,23.1605,23.1798,23.1347,23.1476,98300.0
2005-12-01 15:00:00,35.94,36.0,35.92,35.97,66400.0,23.1476,23.1863,23.1347,23.1669,66400.0
2005-12-01 15:10:00,35.97,36.0,35.97,35.98,64800.0,23.1669,23.1863,23.1669,23.1734,64800.0
2005-12-01 15:20:00,35.98,35.99,35.95,35.99,44200.0,23.1734,23.1798,23.1541,23.1798,44200.0
2005-12-01 15:30:00,35.99,36.0,35.98,35.98,69500.0,23.1798,23.1863,23.1734,23.1734,69500.0
2005-12-01 15:40:00,35.98,35.99,35.95,35.98,33000.0,23.1734,23.1798,23.1541,23.1734,33000.0
2005-12-01 15:50:00,35.98,36.0,35.94,35.98,146000.0,23.1734,23.1863,23.1476,23.1734,146000.0
2005-12-02 09:30:00,35.8,35.84,35.72,35.81,115600.0,23.0574,23.0832,23.0059,23.0639,115600.0
2005-12-02 09:40:00,35.82,35.82,35.58,35.68,137000.0,23.0703,23.0703,22.9158,22.9802,137000.0
2005-12-02 09:50:00,35.68,35.71,35.58,35.61,132500.0,22.9802,22.9995,22.9158,22.9351,132500.0
2005-12-02 10:00:00,35.6,35.68,35.6,35.66,190700.0,22.9286,22.9802,22.9286,22.9673,190700.0
2005-12-02 10:10:00,35.67,35.68,35.6,35.63,402200.0,22.9737,22.9802,22.9286,22.948,402200.0
2005-12-02 10:20:00,35.64,35.65,35.58,35.59,423900.0,22.9544,22.9608,22.9158,22.9222,423900.0
2005-12-02 10:30:00,35.6,35.63,35.5,35.52,194600.0,22.9286,22.948,22.8642,22.8771,194600.0
2005-12-02 10:40:00,35.51,35.52,35.45,35.46,145800.0,22.8707,22.8771,22.832,22.8385,145800.0
2005-12-02 10:50:00,35.46,35.48,35.28,35.28,343600.0,22.8385,22.8513,22.7225,22.7225,343600.0
2005-12-02 11:00:00,35.3,35.39,35.18,35.38,202600.0,22.7354,22.7934,22.6581,22.7869,202600.0
2005-12-02 11:10:00,35.37,35.52,35.36,35.5,145000.0,22.7805,22.8771,22.7741,22.8642,145000.0
2005-12-02 11:20:00,35.5,35.58,35.47,35.54,113100.0,22.8642,22.9158,22.8449,22.89,113100.0
2005-12-02 11:30:00,35.54,35.58,35.53,35.57,175500.0,22.89,22.9158,22.8836,22.9093,175500.0
2005-12-02 11:40:00,35.58,35.58,35.51,35.54,131900.0,22.9158,22.9158,22.8707,22.89,131900.0
2005-12-02 11:50:00,35.54,35.54,35.46,35.49,86400.0,22.89,22.89,22.8385,22.8578,86400.0
2005-12-02 12:00:00,35.49,35.5,35.47,35.48,43700.0,22.8578,22.8642,22.8449,22.8513,43700.0
2005-12-02 12:10:00,35.5,35.5,35.44,35.49,140200.0,22.8642,22.8642,22.8256,22.8578,140200.0
2005-12-02 12:20:00,35.49,35.5,35.46,35.5,134200.0,22.8578,22.8642,22.8385,22.8642,134200.0
2005-12-02 12:30:00,35.49,35.49,35.44,35.46,64700.0,22.8578,22.8578,22.8256,22.8385,64700.0
2005-12-02 12:40:00,35.47,35.49,35.44,35.49,17200.0,22.8449,22.8578,22.8256,22.8578,17200.0
2005-12-02 12:50:00,35.49,35.5,35.4,35.45,45900.0,22.8578,22.8642,22.7998,22.832,45900.0
2005-12-02 13:00:00,35.44,35.45,35.42,35.43,73800.0,22.8256,22.832,22.8127,22.8191,73800.0
2005-12-02 13:10:00,35.44,35.53,35.44,35.53,136000.0,22.8256,22.8836,22.8256,22.8836,136000.0
2005-12-02 13:20:00,35.53,35.59,35.52,35.53,174600.0,22.8836,22.9222,22.8771,22.8836,174600.0
2005-12-02 13:30:00,35.53,35.54,35.52,35.53,19600.0,22.8836,22.89,22.8771,22.8836,19600.0
2005-12-02 13:40:00,35.53,35.56,35.52,35.54,111000.0,22.8836,22.9029,22.8771,22.89,111000.0
2005-12-02 13:50:00,35.54,35.55,35.5,35.51,12800.0,22.89,22.8964,22.8642,22.8707,12800.0
2005-12-02 14:00:00,35.51,35.55,35.51,35.55,57100.0,22.8707,22.8964,22.8707,22.8964,57100.0
2005-12-02 14:10:00,35.55,35.56,35.54,35.55,27600.0,22.8964,22.9029,22.89,22.8964,27600.0
2005-12-02 14:20:00,35.54,35.55,35.53,35.54,53800.0,22.89,22.8964,22.8836,22.89,53800.0
2005-12-02 14:30:00,35.54,35.54,35.41,35.48,116800.0,22.89,22.89,22.8063,22.8513,116800.0
2005-12-02 14:40:00,35.48,35.52,35.47,35.49,200000.0,22.8513,22.8771,22.8449,22.8578,200000.0
2005-12-02 14:50:00,35.5,35.5,35.44,35.44,19700.0,22.8642,22.8642,22.8256,22.8256,19700.0
2005-12-02 15:00:00,35.45,35.45,35.4,35.4,66500.0,22.832,22.832,22.7998,22.7998,66500.0
2005-12-02 15:10:00,35.4,35.45,35.4,35.42,48800.0,22.7998,22.832,22.7998,22.8127,48800.0
2005-12-02 15:20:00,35.43,35.46,35.42,35.46,135900.0,22.8191,22.8385,22.8127,22.8385,135900.0
2005-12-02 15:30:00,35.45,35.5,35.45,35.5,77900.0,22.832,22.8642,22.832,22.8642,77900.0
2005-12-02 15:40:00,35.5,35.53,35.43,35.44,305000.0,22.8642,22.8836,22.8191,22.8256,305000.0
2005-12-02 15:50:00,35.44,35.49,35.43,35.48,157400.0,22.8256,22.8578,22.8191,22.8513,157400.0
2005-12-05 09:30:00,35.5,35.8,35.32,35.32,234200.0,22.8642,23.0574,22.7483,22.7483,234200.0
2005-12-05 09:40:00,35.34,35.43,35.34,35.42,114200.0,22.7612,22.8191,22.7612,22.8127,114200.0
2005-12-05 09:50:00,35.42,35.44,35.39,35.41,203900.0,22.8127,22.8256,22.7934,22.8063,203900.0
2005-12-05 10:00:00,35.41,35.43,35.36,35.4,63700.0,22.8063,22.8191,22.7741,22.7998,63700.0
2005-12-05 10:10:00,35.39,35.4,35.35,35.36,172100.0,22.7934,22.7998,22.7676,22.7741,172100.0
2005-12-05 10:20:00,35.37,35.4,35.36,35.4,55700.0,22.7805,22.7998,22.7741,22.7998,55700.0
2005-12-05 10:30:00,35.4,35.4,35.36,35.4,98500.0,22.7998,22.7998,22.7741,22.7998,98500.0
2005-12-05 10:40:00,35.39,35.44,35.37,35.4,115900.0,22.7934,22.8256,22.7805,22.7998,115900.0
2005-12-05 10:50:00,35.4,35.42,35.37,35.39,116200.0,22.7998,22.8127,22.7805,22.7934,116200.0
2005-12-05 11:00:00,35.39,35.42,35.39,35.4,212200.0,22.7934,22.8127,22.7934,22.7998,212200.0
2005-12-05 11:10:00,35.4,35.4,35.37,35.38,122400.0,22.7998,22.7998,22.7805,22.7869,122400.0
2005-12-05 11:20:00,35.38,35.39,35.35,35.35,104900.0,22.7869,22.7934,22.7676,22.7676,104900.0
2005-12-05 11:30:00,35.36,35.39,35.35,35.38,58800.0,22.7741,22.7934,22.7676,22.7869,58800.0
2005-12-05 11:40:00,35.38,35.39,35.35,35.39,72800.0,22.7869,22.7934,22.7676,22.7934,72800.0
2005-12-05 11:50:00,35.39,35.4,35.36,35.36,102700.0,22.7934,22.7998,22.7741,22.7741,102700.0
2005-12-05 12:00:00,35.37,35.4,35.36,35.37,38200.0,22.7805,22.7998,22.7741,22.7805,38200.0
2005-12-05 12:10:00,35.36,35.4,35.35,35.39,27600.0,22.7741,22.7998,22.7676,22.7934,27600.0
2005-12-05 12:20:00,35.39,35.4,35.38,35.38,38200.0,22.7934,22.7998,22.7869,22.7869,38200.0
2005-12-05 12:30:00,35.39,35.4,35.37,35.38,57300.0,22.7934,22.7998,22.7805,22.7869,57300.0
2005-12-05 12:40:00,35.38,35.4,35.37,35.39,49600.0,22.7869,22.7998,22.7805,22.7934,49600.0
2005-12-05 12:50:00,35.39,35.4,35.38,35.4,30400.0,22.7934,22.7998,22.7869,22.7998,30400.0
2005-12-05 13:00:00,35.39,35.39,35.37,35.39,41500.0,22.7934,22.7934,22.7805,22.7934,41500.0
2005-12-05 13:10:00,35.39,35.39,35.34,35.37,44200.0,22.7934,22.7934,22.7612,22.7805,44200.0
2005-12-05 13:20:00,35.37,35.38,35.31,35.36,110900.0,22.7805,22.7869,22.7419,22.7741,110900.0
2005-12-05 13:30:00,35.35,35.35,35.32,35.34,54900.0,22.7676,22.7676,22.7483,22.7612,54900.0
2005-12-05 13:40:00,35.35,35.35,35.29,35.29,95600.0,22.7676,22.7676,22.729,22.729,95600.0
2005-12-05 13:50:00,35.28,35.3,35.14,35.17,121100.0,22.7225,22.7354,22.6324,22.6517,121100.0
2005-12-05 14:00:00,35.18,35.25,35.16,35.16,56900.0,22.6581,22.7032,22.6452,22.6452,56900.0
2005-12-05 14:10:00,35.17,35.19,35.14,35.16,132400.0,22.6517,22.6646,22.6324,22.6452,132400.0
2005-12-05 14:20:00,35.16,35.3,35.03,35.05,343500.0,22.6452,22.7354,22.5615,22.5744,343500.0
2005-12-05 14:30:00,35.05,35.15,35.03,35.14,76200.0,22.5744,22.6388,22.5615,22.6324,76200.0
2005-12-05 14:40:00,35.14,35.15,35.08,35.1,131100.0,22.6324,22.6388,22.5937,22.6066,131100.0
2005-12-05 14:50:00,35.1,35.1,35.06,35.08,132600.0,22.6066,22.6066,22.5808,22.5937,132600.0
2005-12-05 15:00:00,35.07,35.07,34.96,34.97,214900.0,22.5873,22.5873,22.5164,22.5229,214900.0
2005-12-05 15:10:00,34.97,34.98,34.87,34.95,268100.0,22.5229,22.5293,22.4585,22.51,268100.0
2005-12-05 15:20:00,34.94,34.98,34.9,34.94,108000.0,22.5036,22.5293,22.4778,22.5036,108000.0
2005-12-05 15:30:00,34.95,35.03,34.94,35.01,124100.0,22.51,22.5615,22.5036,22.5486,124100.0
2005-12-05 15:40:00,35.01,35.02,34.95,34.99,180600.0,22.5486,22.5551,22.51,22.5358,180600.0
2005-12-05 15:50:00,34.99,35.04,34.98,35.0,261200.0,22.5358,22.568,22.5293,22.5422,261200.0
2005-12-06 09:30:00,35.0,35.04,34.96,35.0,443000.0,22.5422,22.568,22.5164,22.5422,443000.0
2005-12-06 09:40:00,35.02,35.03,34.96,34.99,170400.0,22.5551,22.5615,22.5164,22.5358,170400.0
2005-12-06 09:50:00,35.0,35.01,34.98,35.0,224800.0,22.5422,22.5486,22.5293,22.5422,224800.0
2005-12-06 10:00:00,35.0,35.0,34.95,35.0,115200.0,22.5422,22.5422,22.51,22.5422,115200.0
2005-12-06 10:10:00,35.0,35.0,34.98,35.0,122900.0,22.5422,22.5422,22.5293,22.5422,122900.0
2005-12-06 10:20:00,35.0,35.02,34.99,35.01,168500.0,22.5422,22.5551,22.5358,22.5486,168500.0
2005-12-06 10:30:00,35.01,35.06,35.01,35.04,122900.0,22.5486,22.5808,22.5486,22.568,122900.0
2005-12-06 10:40:00,35.05,35.07,34.98,35.01,109000.0,22.5744,22.5873,22.5293,22.5486,109000.0
2005-12-06 10:50:00,35.01,35.02,34.99,35.01,90100.0,22.5486,22.5551,22.5358,22.5486,90100.0
2005-12-06 11:00:00,35.02,35.05,35.0,35.02,209500.0,22.5551,22.5744,22.5422,22.5551,209500.0
2005-12-06 11:10:00,35.02,35.03,34.98,35.01,77900.0,22.5551,22.5615,22.5293,22.5486,77900.0
2005-12-06 11:20:00,35.02,35.02,35.0,35.01,100300.0,22.5551,22.5551,22.5422,22.5486,100300.0
2005-12-06 11:30:00,35.01,35.04,35.0,35.03,158800.0,22.5486,22.568,22.5422,22.5615,158800.0
2005-12-06 11:40:00,35.03,35.04,35.02,35.04,58100.0,22.5615,22.568,22.5551,22.568,58100.0
2005-12-06 11:50:00,35.04,35.05,35.01,35.03,74500.0,22.568,22.5744,22.5486,22.5615,74500.0
2005-12-06 12:00:00,35.03,35.03,35.01,35.03,55600.0,22.5615,22.5615,22.5486,22.5615,55600.0
2005-12-06 12:10:00,35.03,35.05,35.02,35.05,198700.0,22.5615,22.5744,22.5551,22.5744,198700.0
2005-12-06 12:20:00,35.05,35.11,35.03,35.1,320600.0,22.5744,22.613,22.5615,22.6066,320600.0
2005-12-06 12:30:00,35.1,35.1,35.03,35.03,137100.0,22.6066,22.6066,22.5615,22.5615,137100.0
2005-12-06 12:40:00,35.04,35.05,35.01,35.04,70100.0,22.568,22.5744,22.5486,22.568,70100.0
2005-12-06 12:50:00,35.04,35.05,35.02,35.02,48900.0,22.568,22.5744,22.5551,22.5551,48900.0
2005-12-06 13:00:00,35.02,35.06,35.0,35.05,174700.0,22.5551,22.5808,22.5422,22.5744,174700.0
2005-12-06 13:10:00,35.06,35.14,35.06,35.13,161400.0,22.5808,22.6324,22.5808,22.6259,161400.0
2005-12-06 13:20:00,35.12,35.16,35.1,35.1,166300.0,22.6195,22.6452,22.6066,22.6066,166300.0
2005-12-06 13:30:00,35.09,35.1,35.07,35.08,112800.0,22.6002,22.6066,22.5873,22.5937,112800.0
2005-12-06 13:40:00,35.08,35.08,35.0,35.02,171300.0,22.5937,22.5937,22.5422,22.5551,171300.0
2005-12-06 13:50:00,35.02,35.05,35.0,35.01,163100.0,22.5551,22.5744,22.5422,22.5486,163100.0
2005-12-06 14:00:00,35.01,35.01,34.98,34.99,115900.0,22.5486,22.5486,22.5293,22.5358,115900.0
2005-12-06 14:10:00,34.99,35.04,34.93,35.0,289000.0,22.5358,22.568,22.4971,22.5422,289000.0
2005-12-06 14:20:00,35.0,35.01,34.98,34.98,55000.0,22.5422,22.5486,22.5293,22.5293,55000.0
2005-12-06 14:30:00,34.99,34.99,34.97,34.97,68300.0,22.5358,22.5358,22.5229,22.5229,68300.0
2005-12-06 14:40:00,34.98,34.98,34.95,34.97,126900.0,22.5293,22.5293,22.51,22.5229,126900.0
2005-12-06 14:50:00,34.97,34.98,34.92,34.94,61000.0,22.5229,22.5293,22.4907,22.5036,61000.0
2005-12-06 15:00:00,34.95,34.96,34.89,34.89,60700.0,22.51,22.5164,22.4714,22.4714,60700.0
2005-12-06 15:10:00,34.89,34.9,34.84,34.87,119100.0,22.4714,22.4778,22.4391,22.4585,119100.0
2005-12-06 15:20:00,34.87,34.89,34.84,34.85,109500.0,22.4585,22.4714,22.4391,22.4456,109500.0
2005-12-06 15:30:00,34.85,34.89,34.84,34.86,144600.0,22.4456,22.4714,22.4391,22.452,144600.0
2005-12-06 15:40:00,34.86,34.94,34.85,34.92,191000.0,22.452,22.5036,22.4456,22.4907,191000.0
2005-12-06 15:50:00,34.93,34.99,34.91,34.94,159800.0,22.4971,22.5358,22.4842,22.5036,159800.0
2005-12-07 09:30:00,35.0,35.0,34.73,34.77,312500.0,22.5422,22.5422,22.3683,22.3941,312500.0
2005-12-07 09:40:00,34.76,34.84,34.76,34.79,217200.0,22.3876,22.4391,22.3876,22.4069,217200.0
2005-12-07 09:50:00,34.79,34.81,34.76,34.8,133200.0,22.4069,22.4198,22.3876,22.4134,133200.0
2005-12-07 10:00:00,34.8,34.8,34.63,34.71,113000.0,22.4134,22.4134,22.3039,22.3554,113000.0
2005-12-07 10:10:00,34.7,34.73,34.68,34.72,121300.0,22.349,22.3683,22.3361,22.3619,121300.0
2005-12-07 10:20:00,34.7,34.74,34.68,34.74,299000.0,22.349,22.3747,22.3361,22.3747,299000.0
2005-12-07 10:30:00,34.74,34.75,34.72,34.74,122700.0,22.3747,22.3812,22.3619,22.3747,122700.0
2005-12-07 10:40:00,34.73,34.75,34.7,34.72,158600.0,22.3683,22.3812,22.349,22.3619,158600.0
2005-12-07 10:50:00,34.72,34.73,34.6,34.62,135200.0,22.3619,22.3683,22.2846,22.2975,135200.0
2005-12-07 11:00:00,34.64,34.64,34.55,34.59,242000.0,22.3103,22.3103,22.2524,22.2781,242000.0
2005-12-07 11:10:00,34.6,34.66,34.59,34.63,180900.0,22.2846,22.3232,22.2781,22.3039,180900.0
2005-12-07 11:20:00,34.63,34.67,34.56,34.6,220500.0,22.3039,22.3297,22.2588,22.2846,220500.0
2005-12-07 11:30:00,34.59,34.62,34.57,34.58,492100.0,22.2781,22.2975,22.2653,22.2717,492100.0
2005-12-07 11:40:00,34.58,34.6,34.54,34.55,78900.0,22.2717,22.2846,22.2459,22.2524,78900.0
2005-12-07 11:50:00,34.56,34.6,34.49,34.5,52800.0,22.2588,22.2846,22.2137,22.2202,52800.0
2005-12-07 12:00:00,34.49,34.55,34.48,34.5,147200.0,22.2137,22.2524,22.2073,22.2202,147200.0
2005-12-07 12:10:00,34.51,34.54,34.46,34.51,77200.0,22.2266,22.2459,22.1944,22.2266,77200.0
2005-12-07 12:20:00,34.51,34.55,34.5,34.54,96000.0,22.2266,22.2524,22.2202,22.2459,96000.0
2005-12-07 12:30:00,34.53,34.54,34.49,34.53,48900.0,22.2395,22.2459,22.2137,22.2395,48900.0
2005-12-07 12:40:00,34.53,34.56,34.52,34.54,30600.0,22.2395,22.2588,22.233,22.2459,30600.0
2005-12-07 12:50:00,34.55,34.57,34.53,34.57,49500.0,22.2524,22.2653,22.2395,22.2653,49500.0
2005-12-07 13:00:00,34.57,34.57,34.51,34.52,41700.0,22.2653,22.2653,22.2266,22.233,41700.0
2005-12-07 13:10:00,34.51,34.53,34.49,34.49,34200.0,22.2266,22.2395,22.2137,22.2137,34200.0
2005-12-07 13:20:00,34.49,34.51,34.39,34.44,123100.0,22.2137,22.2266,22.1493,22.1815,123100.0
2005-12-07 13:30:00,34.43,34.47,34.4,34.45,48500.0,22.1751,22.2008,22.1558,22.188,48500.0
2005-12-07 13:40:00,34.45,34.52,34.45,34.5,75000.0,22.188,22.233,22.188,22.2202,75000.0
2005-12-07 13:50:00,34.51,34.52,34.44,34.49,95100.0,22.2266,22.233,22.1815,22.2137,95100.0
2005-12-07 14:00:00,34.47,34.51,34.45,34.5,79900.0,22.2008,22.2266,22.188,22.2202,79900.0
2005-12-07 14:10:00,34.51,34.51,34.47,34.51,112100.0,22.2266,22.2266,22.2008,22.2266,112100.0
2005-12-07 14:20:00,34.51,34.52,34.5,34.5,62300.0,22.2266,22.233,22.2202,22.2202,62300.0
2005-12-07 14:30:00,34.51,34.53,34.48,34.5,139400.0,22.2266,22.2395,22.2073,22.2202,139400.0
2005-12-07 14:40:00,34.51,34.53,34.48,34.49,74700.0,22.2266,22.2395,22.2073,22.2137,74700.0
2005-12-07 14:50:00,34.5,34.51,34.45,34.47,101400.0,22.2202,22.2266,22.188,22.2008,101400.0
2005-12-07 15:00:00,34.47,34.5,34.45,34.48,79600.0,22.2008,22.2202,22.188,22.2073,79600.0
2005-12-07 15:10:00,34.48,34.5,34.45,34.46,107200.0,22.2073,22.2202,22.188,22.1944,107200.0
2005-12-07 15:20:00,34.47,34.5,34.45,34.49,236400.0,22.2008,22.2202,22.188,22.2137,236400.0
2005-12-07 15:30:00,34.49,34.52,34.42,34.44,102800.0,22.2137,22.233,22.1686,22.1815,102800.0
2005-12-07 15:40:00,34.43,34.45,34.41,34.44,114400.0,22.1751,22.188,22.1622,22.1815,114400.0
2005-12-07 15:50:00,34.44,34.5,34.42,34.48,226200.0,22.1815,22.2202,22.1686,22.2073,226200.0
2005-12-08 09:30:00,34.55,34.55,34.44,34.49,341300.0,22.2524,22.2524,22.1815,22.2137,341300.0
2005-12-08 09:40:00,34.49,34.5,34.45,34.48,332800.0,22.2137,22.2202,22.188,22.2073,332800.0
2005-12-08 09:50:00,34.47,34.47,34.41,34.45,456900.0,22.2008,22.2008,22.1622,22.188,456900.0
2005-12-08 10:00:00,34.44,34.46,34.43,34.45,155800.0,22.1815,22.1944,22.1751,22.188,155800.0
2005-12-08 10:10:00,34.45,34.47,34.4,34.4,257600.0,22.188,22.2008,22.1558,22.1558,257600.0
2005-12-08 10:20:00,34.41,34.41,34.15,34.3,432600.0,22.1622,22.1622,21.9947,22.0914,432600.0
2005-12-08 10:30:00,34.29,34.47,34.28,34.47,130000.0,22.0849,22.2008,22.0785,22.2008,130000.0
2005-12-08 10:40:00,34.47,34.59,34.45,34.59,122500.0,22.2008,22.2781,22.188,22.2781,122500.0
2005-12-08 10:50:00,34.6,34.68,34.59,34.65,200700.0,22.2846,22.3361,22.2781,22.3168,200700.0
2005-12-08 11:00:00,34.65,34.7,34.59,34.7,219800.0,22.3168,22.349,22.2781,22.349,219800.0
2005-12-08 11:10:00,34.7,34.71,34.6,34.6,80800.0,22.349,22.3554,22.2846,22.2846,80800.0
2005-12-08 11:20:00,34.6,34.67,34.59,34.65,127400.0,22.2846,22.3297,22.2781,22.3168,127400.0
2005-12-08 11:30:00,34.65,34.66,34.6,34.63,92500.0,22.3168,22.3232,22.2846,22.3039,92500.0
2005-12-08 11:40:00,34.63,34.64,34.53,34.53,73200.0,22.3039,22.3103,22.2395,22.2395,73200.0
2005-12-08 11:50:00,34.53,34.54,34.4,34.51,90300.0,22.2395,22.2459,22.1558,22.2266,90300.0
2005-12-08 12:00:00,34.51,34.59,34.45,34.47,63400.0,22.2266,22.2781,22.188,22.2008,63400.0
2005-12-08 12:10:00,34.48,34.53,34.47,34.52,67900.0,22.2073,22.2395,22.2008,22.233,67900.0
2005-12-08 12:20:00,34.53,34.59,34.49,34.49,57400.0,22.2395,22.2781,22.2137,22.2137,57400.0
2005-12-08 12:30:00,34.47,34.57,34.46,34.56,103900.0,22.2008,22.2653,22.1944,22.2588,103900.0
2005-12-08 12:40:00,34.56,34.57,34.51,34.55,89800.0,22.2588,22.2653,22.2266,22.2524,89800.0
2005-12-08 12:50:00,34.55,34.66,34.54,34.59,198700.0,22.2524,22.3232,22.2459,22.2781,198700.0
2005-12-08 13:00:00,34.59,34.59,34.5,34.51,132900.0,22.2781,22.2781,22.2202,22.2266,132900.0
2005-12-08 13:10:00,34.51,34.59,34.5,34.58,38400.0,22.2266,22.2781,22.2202,22.2717,38400.0
2005-12-08 13:20:00,34.58,34.66,34.55,34.61,102300.0,22.2717,22.3232,22.2524,22.291,102300.0
2005-12-08 13:30:00,34.61,34.68,34.6,34.63,33700.0,22.291,22.3361,22.2846,22.3039,33700.0
2005-12-08 13:40:00,34.62,34.63,34.56,34.58,46800.0,22.2975,22.3039,22.2588,22.2717,46800.0
2005-12-08 13:50:00,34.57,34.59,34.54,34.54,387200.0,22.2653,22.2781,22.2459,22.2459,387200.0
2005-12-08 14:00:00,34.55,34.6,34.52,34.58,64600.0,22.2524,22.2846,22.233,22.2717,64600.0
2005-12-08 14:10:00,34.59,34.59,34.51,34.55,49900.0,22.2781,22.2781,22.2266,22.2524,49900.0
2005-12-08 14:20:00,34.55,34.57,34.5,34.53,115700.0,22.2524,22.2653,22.2202,22.2395,115700.0
2005-12-08 14:30:00,34.53,34.54,34.5,34.54,86100.0,22.2395,22.2459,22.2202,22.2459,86100.0
2005-12-08 14:40:00,34.54,34.57,34.52,34.54,47900.0,22.2459,22.2653,22.233,22.2459,47900.0
2005-12-08 14:50:00,34.54,34.58,34.52,34.58,67900.0,22.2459,22.2717,22.233,22.2717,67900.0
2005-12-08 15:00:00,34.58,34.6,34.57,34.57,143100.0,22.2717,22.2846,22.2653,22.2653,143100.0
2005-12-08 15:10:00,34.55,34.57,34.53,34.54,64200.0,22.2524,22.2653,22.2395,22.2459,64200.0
2005-12-08 15:20:00,34.53,34.6,34.52,34.59,66900.0,22.2395,22.2846,22.233,22.2781,66900.0
2005-12-08 15:30:00,34.58,34.6,34.53,34.56,152400.0,22.2717,22.2846,22.2395,22.2588,152400.0
2005-12-08 15:40:00,34.57,34.6,34.56,34.58,85200.0,22.2653,22.2846,22.2588,22.2717,85200.0
2005-12-08 15:50:00,34.59,34.6,34.56,34.57,192400.0,22.2781,22.2846,22.2588,22.2653,192400.0
2005-12-09 09:30:00,34.7,34.84,34.65,34.8,208000.0,22.349,22.4391,22.3168,22.4134,208000.0
2005-12-09 09:40:00,34.8,34.8,34.7,34.79,423700.0,22.4134,22.4134,22.349,22.4069,423700.0
2005-12-09 09:50:00,34.79,34.82,34.7,34.74,461700.0,22.4069,22.4263,22.349,22.3747,461700.0
2005-12-09 10:00:00,34.76,34.83,34.75,34.81,119700.0,22.3876,22.4327,22.3812,22.4198,119700.0
2005-12-09 10:10:00,34.81,34.83,34.75,34.75,221900.0,22.4198,22.4327,22.3812,22.3812,221900.0
2005-12-09 10:20:00,34.76,34.76,34.72,34.74,102800.0,22.3876,22.3876,22.3619,22.3747,102800.0
2005-12-09 10:30:00,34.74,34.82,34.73,34.81,81800.0,22.3747,22.4263,22.3683,22.4198,81800.0
2005-12-09 10:40:00,34.82,34.82,34.78,34.8,51500.0,22.4263,22.4263,22.4005,22.4134,51500.0
2005-12-09 10:50:00,34.8,34.84,34.78,34.8,1277500.0,22.4134,22.4391,22.4005,22.4134,1277500.0
2005-12-09 11:00:00,34.8,34.96,34.78,34.88,397900.0,22.4134,22.5164,22.4005,22.4649,397900.0
2005-12-09 11:10:00,34.88,34.89,34.82,34.83,101700.0,22.4649,22.4714,22.4263,22.4327,101700.0
2005-12-09 11:20:00,34.82,34.85,34.8,34.85,56400.0,22.4263,22.4456,22.4134,22.4456,56400.0
2005-12-09 11:30:00,34.84,34.88,34.84,34.84,116100.0,22.4391,22.4649,22.4391,22.4391,116100.0
2005-12-09 11:40:00,34.85,34.87,34.83,34.87,96200.0,22.4456,22.4585,22.4327,22.4585,96200.0
2005-12-09 11:50:00,34.86,34.88,34.84,34.85,39700.0,22.452,22.4649,22.4391,22.4456,39700.0
2005-12-09 12:00:00,34.85,34.88,34.84,34.85,195700.0,22.4456,22.4649,22.4391,22.4456,195700.0
2005-12-09 12:10:00,34.85,34.88,34.85,34.87,171900.0,22.4456,22.4649,22.4456,22.4585,171900.0
2005-12-09 12:20:00,34.88,34.89,34.85,34.85,65100.0,22.4649,22.4714,22.4456,22.4456,65100.0
2005-12-09 12:30:00,34.86,34.88,34.84,34.85,97500.0,22.452,22.4649,22.4391,22.4456,97500.0
2005-12-09 12:40:00,34.85,34.85,34.82,34.83,56100.0,22.4456,22.4456,22.4263,22.4327,56100.0
2005-12-09 12:50:00,34.84,34.88,34.84,34.87,38000.0,22.4391,22.4649,22.4391,22.4585,38000.0
2005-12-09 13:00:00,34.87,34.9,34.87,34.9,105000.0,22.4585,22.4778,22.4585,22.4778,105000.0
2005-12-09 13:10:00,34.9,34.9,34.89,34.89,30900.0,22.4778,22.4778,22.4714,22.4714,30900.0
2005-12-09 13:20:00,34.89,34.9,34.88,34.89,39900.0,22.4714,22.4778,22.4649,22.4714,39900.0
2005-12-09 13:30:00,34.89,34.97,34.89,34.95,238200.0,22.4714,22.5229,22.4714,22.51,238200.0
2005-12-09 13:40:00,34.96,35.06,34.96,35.05,300700.0,22.5164,22.5808,22.5164,22.5744,300700.0
2005-12-09 13:50:00,35.07,35.08,35.03,35.04,83400.0,22.5873,22.5937,22.5615,22.568,83400.0
2005-12-09 14:00:00,35.03,35.15,35.03,35.13,203300.0,22.5615,22.6388,22.5615,22.6259,203300.0
2005-12-09 14:10:00,35.15,35.2,35.13,35.2,161300.0,22.6388,22.671,22.6259,22.671,161300.0
2005-12-09 14:20:00,35.2,35.27,35.17,35.27,177900.0,22.671,22.7161,22.6517,22.7161,177900.0
2005-12-09 14:30:00,35.26,35.27,35.16,35.19,116200.0,22.7097,22.7161,22.6452,22.6646,116200.0
2005-12-09 14:40:00,35.19,35.21,35.17,35.21,99700.0,22.6646,22.6775,22.6517,22.6775,99700.0
2005-12-09 14:50:00,35.2,35.23,35.15,35.2,108000.0,22.671,22.6903,22.6388,22.671,108000.0
2005-12-09 15:00:00,35.19,35.23,35.12,35.13,86900.0,22.6646,22.6903,22.6195,22.6259,86900.0
2005-12-09 15:10:00,35.13,35.25,35.11,35.25,68300.0,22.6259,22.7032,22.613,22.7032,68300.0
2005-12-09 15:20:00,35.24,35.36,35.24,35.34,310200.0,22.6968,22.7741,22.6968,22.7612,310200.0
2005-12-09 15:30:00,35.34,35.34,35.19,35.2,128700.0,22.7612,22.7612,22.6646,22.671,128700.0
2005-12-09 15:40:00,35.19,35.31,35.19,35.28,124000.0,22.6646,22.7419,22.6646,22.7225,124000.0
2005-12-09 15:50:00,35.28,35.29,35.2,35.21,118800.0,22.7225,22.729,22.671,22.6775,118800.0
2005-12-12 09:30:00,35.23,35.48,35.23,35.44,201400.0,22.6903,22.8513,22.6903,22.8256,201400.0
2005-12-12 09:40:00,35.43,35.58,35.43,35.57,217700.0,22.8191,22.9158,22.8191,22.9093,217700.0
2005-12-12 09:50:00,35.58,35.64,35.55,35.63,160800.0,22.9158,22.9544,22.8964,22.948,160800.0
2005-12-12 10:00:00,35.63,35.64,35.57,35.57,291400.0,22.948,22.9544,22.9093,22.9093,291400.0
2005-12-12 10:10:00,35.58,35.64,35.57,35.62,338000.0,22.9158,22.9544,22.9093,22.9415,338000.0
2005-12-12 10:20:00,35.62,35.69,35.61,35.66,533600.0,22.9415,22.9866,22.9351,22.9673,533600.0
2005-12-12 10:30:00,35.67,35.72,35.65,35.66,322400.0,22.9737,23.0059,22.9608,22.9673,322400.0
2005-12-12 10:40:00,35.67,35.71,35.66,35.69,139900.0,22.9737,22.9995,22.9673,22.9866,139900.0
2005-12-12 10:50:00,35.7,35.71,35.67,35.68,115200.0,22.993,22.9995,22.9737,22.9802,115200.0
2005-12-12 11:00:00,35.68,35.7,35.67,35.7,139300.0,22.9802,22.993,22.9737,22.993,139300.0
2005-12-12 11:10:00,35.69,35.74,35.69,35.71,156800.0,22.9866,23.0188,22.9866,22.9995,156800.0
2005-12-12 11:20:00,35.71,35.74,35.7,35.72,138400.0,22.9995,23.0188,22.993,23.0059,138400.0
2005-12-12 11:30:00,35.73,35.78,35.72,35.77,187400.0,23.0124,23.0446,23.0059,23.0381,187400.0
2005-12-12 11:40:00,35.77,35.79,35.74,35.78,692100.0,23.0381,23.051,23.0188,23.0446,692100.0
2005-12-12 11:50:00,35.78,35.83,35.78,35.81,219100.0,23.0446,23.0768,23.0446,23.0639,219100.0
2005-12-12 12:00:00,35.81,35.82,35.73,35.73,335000.0,23.0639,23.0703,23.0124,23.0124,335000.0
2005-12-12 12:10:00,35.74,35.74,35.68,35.69,103500.0,23.0188,23.0188,22.9802,22.9866,103500.0
2005-12-12 12:20:00,35.68,35.69,35.63,35.64,127200.0,22.9802,22.9866,22.948,22.9544,127200.0
2005-12-12 12:30:00,35.65,35.65,35.53,35.54,172200.0,22.9608,22.9608,22.8836,22.89,172200.0
2005-12-12 12:40:00,35.55,35.62,35.53,35.57,137700.0,22.8964,22.9415,22.8836,22.9093,137700.0
2005-12-12 12:50:00,35.57,35.61,35.57,35.61,84300.0,22.9093,22.9351,22.9093,22.9351,84300.0
2005-12-12 13:00:00,35.6,35.61,35.55,35.58,76200.0,22.9286,22.9351,22.8964,22.9158,76200.0
2005-12-12 13:10:00,35.58,35.64,35.58,35.64,124400.0,22.9158,22.9544,22.9158,22.9544,124400.0
2005-12-12 13:20:00,35.64,35.65,35.61,35.63,72300.0,22.9544,22.9608,22.9351,22.948,72300.0
2005-12-12 13:30:00,35.64,35.7,35.63,35.66,71300.0,22.9544,22.993,22.948,22.9673,71300.0
2005-12-12 13:40:00,35.67,35.71,35.67,35.69,94900.0,22.9737,22.9995,22.9737,22.9866,94900.0
2005-12-12 13:50:00,35.7,35.74,35.68,35.74,126300.0,22.993,23.0188,22.9802,23.0188,126300.0
2005-12-12 14:00:00,35.74,35.79,35.73,35.76,272600.0,23.0188,23.051,23.0124,23.0317,272600.0
2005-12-12 14:10:00,35.76,35.77,35.74,35.76,277200.0,23.0317,23.0381,23.0188,23.0317,277200.0
2005-12-12 14:20:00,35.76,35.76,35.72,35.74,101200.0,23.0317,23.0317,23.0059,23.0188,101200.0
2005-12-12 14:30:00,35.75,35.8,35.73,35.78,108800.0,23.0252,23.0574,23.0124,23.0446,108800.0
2005-12-12 14:40:00,35.79,35.82,35.77,35.79,142700.0,23.051,23.0703,23.0381,23.051,142700.0
2005-12-12 14:50:00,35.79,35.82,35.77,35.79,90000.0,23.051,23.0703,23.0381,23.051,90000.0
2005-12-12 15:00:00,35.79,35.8,35.79,35.8,61700.0,23.051,23.0574,23.051,23.0574,61700.0
2005-12-12 15:10:00,35.8,35.85,35.8,35.82,117000.0,23.0574,23.0897,23.0574,23.0703,117000.0
2005-12-12 15:20:00,35.82,35.82,35.77,35.77,83900.0,23.0703,23.0703,23.0381,23.0381,83900.0
2005-12-12 15:30:00,35.78,35.8,35.77,35.8,122800.0,23.0446,23.0574,23.0381,23.0574,122800.0
2005-12-12 15:40:00,35.8,35.8,35.72,35.72,182200.0,23.0574,23.0574,23.0059,23.0059,182200.0
2005-12-12 15:50:00,35.73,35.73,35.64,35.64,382800.0,23.0124,23.0124,22.9544,22.9544,382800.0
2005-12-13 09:30:00,35.63,35.74,35.61,35.74,124100.0,22.948,23.0188,22.9351,23.0188,124100.0
2005-12-13 09:40:00,35.73,35.75,35.73,35.74,182500.0,23.0124,23.0252,23.0124,23.0188,182500.0
2005-12-13 09:50:00,35.74,35.8,35.74,35.79,95500.0,23.0188,23.0574,23.0188,23.051,95500.0
2005-12-13 10:00:00,35.79,35.8,35.78,35.8,135100.0,23.051,23.0574,23.0446,23.0574,135100.0
2005-12-13 10:10:00,35.79,35.81,35.79,35.81,126600.0,23.051,23.0639,23.051,23.0639,126600.0
2005-12-13 10:20:00,35.81,35.85,35.81,35.84,92700.0,23.0639,23.0897,23.0639,23.0832,92700.0
2005-12-13 10:30:00,35.84,35.89,35.84,35.89,148500.0,23.0832,23.1154,23.0832,23.1154,148500.0
2005-12-13 10:40:00,35.89,35.9,35.87,35.89,93700.0,23.1154,23.1219,23.1025,23.1154,93700.0
2005-12-13 10:50:00,35.89,35.95,35.89,35.94,145700.0,23.1154,23.1541,23.1154,23.1476,145700.0
2005-12-13 11:00:00,35.94,35.97,35.93,35.96,215500.0,23.1476,23.1669,23.1412,23.1605,215500.0
2005-12-13 11:10:00,35.97,35.97,35.94,35.97,171200.0,23.1669,23.1669,23.1476,23.1669,171200.0
2005-12-13 11:20:00,35.97,35.98,35.93,35.94,192100.0,23.1669,23.1734,23.1412,23.1476,192100.0
2005-12-13 11:30:00,35.94,35.94,35.9,35.92,221200.0,23.1476,23.1476,23.1219,23.1347,221200.0
2005-12-13 11:40:00,35.93,35.95,35.93,35.95,85800.0,23.1412,23.1541,23.1412,23.1541,85800.0
2005-12-13 11:50:00,35.96,35.99,35.96,35.97,86800.0,23.1605,23.1798,23.1605,23.1669,86800.0
2005-12-13 12:00:00,35.98,35.98,35.93,35.94,84400.0,23.1734,23.1734,23.1412,23.1476,84400.0
2005-12-13 12:10:00,35.94,35.96,35.9,35.91,109300.0,23.1476,23.1605,23.1219,23.1283,109300.0
2005-12-13 12:20:00,35.91,35.91,35.85,35.85,86300.0,23.1283,23.1283,23.0897,23.0897,86300.0
2005-12-13 12:30:00,35.84,35.85,35.78,35.82,202900.0,23.0832,23.0897,23.0446,23.0703,202900.0
2005-12-13 12:40:00,35.82,35.84,35.82,35.83,87600.0,23.0703,23.0832,23.0703,23.0768,87600.0
2005-12-13 12:50:00,35.84,35.84,35.8,35.8,580300.0,23.0832,23.0832,23.0574,23.0574,580300.0
2005-12-13 13:00:00,35.8,35.8,35.76,35.79,76700.0,23.0574,23.0574,23.0317,23.051,76700.0
2005-12-13 13:10:00,35.79,35.8,35.73,35.74,146700.0,23.051,23.0574,23.0124,23.0188,146700.0
2005-12-13 13:20:00,35.74,35.75,35.72,35.74,100000.0,23.0188,23.0252,23.0059,23.0188,100000.0
2005-12-13 13:30:00,35.74,35.75,35.73,35.73,142800.0,23.0188,23.0252,23.0124,23.0124,142800.0
2005-12-13 13:40:00,35.74,35.79,35.74,35.75,128300.0,23.0188,23.051,23.0188,23.0252,128300.0
2005-12-13 13:50:00,35.75,35.75,35.72,35.75,206800.0,23.0252,23.0252,23.0059,23.0252,206800.0
2005-12-13 14:00:00,35.75,35.85,35.75,35.85,203200.0,23.0252,23.0897,23.0252,23.0897,203200.0
2005-12-13 14:10:00,35.85,35.89,35.8,35.85,1085200.0,23.0897,23.1154,23.0574,23.0897,1085200.0
2005-12-13 14:20:00,35.85,35.89,35.78,35.78,605300.0,23.0897,23.1154,23.0446,23.0446,605300.0
2005-12-13 14:30:00,35.8,35.83,35.75,35.8,296700.0,23.0574,23.0768,23.0252,23.0574,296700.0
2005-12-13 14:40:00,35.8,35.83,35.79,35.81,341600.0,23.0574,23.0768,23.051,23.0639,341600.0
2005-12-13 14:50:00,35.8,35.87,35.79,35.82,173900.0,23.0574,23.1025,23.051,23.0703,173900.0
2005-12-13 15:00:00,35.83,35.83,35.78,35.83,169300.0,23.0768,23.0768,23.0446,23.0768,169300.0
2005-12-13 15:10:00,35.82,35.82,35.79,35.82,175500.0,23.0703,23.0703,23.051,23.0703,175500.0
2005-12-13 15:20:00,35.82,35.84,35.79,35.83,187200.0,23.0703,23.0832,23.051,23.0768,187200.0
2005-12-13 15:30:00,35.83,35.87,35.83,35.85,407200.0,23.0768,23.1025,23.0768,23.0897,407200.0
2005-12-13 15:40:00,35.85,35.95,35.85,35.94,673600.0,23.0897,23.1541,23.0897,23.1476,673600.0
2005-12-13 15:50:00,35.94,36.0,35.92,35.98,816600.0,23.1476,23.1863,23.1347,23.1734,816600.0
2005-12-14 09:30:00,35.95,36.0,35.81,35.81,645100.0,23.1541,23.1863,23.0639,23.0639,645100.0
2005-12-14 09:40:00,35.8,35.81,35.5,35.5,532300.0,23.0574,23.0639,22.8642,22.8642,532300.0
2005-12-14 09:50:00,35.5,35.57,35.45,35.54,582300.0,22.8642,22.9093,22.832,22.89,582300.0
2005-12-14 10:00:00,35.54,35.54,35.4,35.48,861000.0,22.89,22.89,22.7998,22.8513,861000.0
2005-12-14 10:10:00,35.48,35.55,35.46,35.54,144600.0,22.8513,22.8964,22.8385,22.89,144600.0
2005-12-14 10:20:00,35.54,35.56,35.52,35.56,107900.0,22.89,22.9029,22.8771,22.9029,107900.0
2005-12-14 10:30:00,35.56,35.68,35.55,35.63,153300.0,22.9029,22.9802,22.8964,22.948,153300.0
2005-12-14 10:40:00,35.64,35.67,35.63,35.66,88100.0,22.9544,22.9737,22.948,22.9673,88100.0
2005-12-14 10:50:00,35.67,35.78,35.66,35.76,194000.0,22.9737,23.0446,22.9673,23.0317,194000.0
2005-12-14 11:00:00,35.76,35.76,35.65,35.68,139600.0,23.0317,23.0317,22.9608,22.9802,139600.0
2005-12-14 11:10:00,35.69,35.7,35.65,35.68,58100.0,22.9866,22.993,22.9608,22.9802,58100.0
2005-12-14 11:20:00,35.69,35.75,35.68,35.71,164000.0,22.9866,23.0252,22.9802,22.9995,164000.0
2005-12-14 11:30:00,35.71,35.71,35.6,35.6,258300.0,22.9995,22.9995,22.9286,22.9286,258300.0
2005-12-14 11:40:00,35.61,35.64,35.56,35.57,216700.0,22.9351,22.9544,22.9029,22.9093,216700.0
2005-12-14 11:50:00,35.56,35.6,35.54,35.54,82500.0,22.9029,22.9286,22.89,22.89,82500.0
2005-12-14 12:00:00,35.54,35.57,35.52,35.57,52000.0,22.89,22.9093,22.8771,22.9093,52000.0
2005-12-14 12:10:00,35.56,35.56,35.52,35.55,87000.0,22.9029,22.9029,22.8771,22.8964,87000.0
2005-12-14 12:20:00,35.56,35.6,35.54,35.58,87500.0,22.9029,22.9286,22.89,22.9158,87500.0
2005-12-14 12:30:00,35.59,35.6,35.56,35.57,76500.0,22.9222,22.9286,22.9029,22.9093,76500.0
2005-12-14 12:40:00,35.57,35.58,35.56,35.57,38000.0,22.9093,22.9158,22.9029,22.9093,38000.0
2005-12-14 12:50:00,35.57,35.58,35.54,35.57,52200.0,22.9093,22.9158,22.89,22.9093,52200.0
2005-12-14 13:00:00,35.56,35.59,35.56,35.59,43100.0,22.9029,22.9222,22.9029,22.9222,43100.0
2005-12-14 13:10:00,35.59,35.61,35.57,35.61,82000.0,22.9222,22.9351,22.9093,22.9351,82000.0
2005-12-14 13:20:00,35.62,35.62,35.56,35.56,97700.0,22.9415,22.9415,22.9029,22.9029,97700.0
2005-12-14 13:30:00,35.57,35.59,35.55,35.57,101700.0,22.9093,22.9222,22.8964,22.9093,101700.0
2005-12-14 13:40:00,35.57,35.58,35.54,35.54,132600.0,22.9093,22.9158,22.89,22.89,132600.0
2005-12-14 13:50:00,35.55,35.6,35.54,35.57,108200.0,22.8964,22.9286,22.89,22.9093,108200.0
2005-12-14 14:00:00,35.57,35.58,35.56,35.58,53800.0,22.9093,22.9158,22.9029,22.9158,53800.0
2005-12-14 14:10:00,35.58,35.64,35.58,35.64,117400.0,22.9158,22.9544,22.9158,22.9544,117400.0
2005-12-14 14:20:00,35.63,35.67,35.62,35.62,134600.0,22.948,22.9737,22.9415,22.9415,134600.0
2005-12-14 14:30:00,35.63,35.63,35.6,35.61,200200.0,22.948,22.948,22.9286,22.9351,200200.0
2005-12-14 14:40:00,35.61,35.62,35.54,35.54,134800.0,22.9351,22.9415,22.89,22.89,134800.0
2005-12-14 14:50:00,35.54,35.58,35.52,35.56,109600.0,22.89,22.9158,22.8771,22.9029,109600.0
2005-12-14 15:00:00,35.57,35.6,35.57,35.6,54300.0,22.9093,22.9286,22.9093,22.9286,54300.0
2005-12-14 15:10:00,35.59,35.59,35.54,35.55,112200.0,22.9222,22.9222,22.89,22.8964,112200.0
2005-12-14 15:20:00,35.54,35.54,35.44,35.46,252900.0,22.89,22.89,22.8256,22.8385,252900.0
2005-12-14 15:30:00,35.46,35.56,35.46,35.5,262600.0,22.8385,22.9029,22.8385,22.8642,262600.0
2005-12-14 15:40:00,35.5,35.51,35.4,35.46,319200.0,22.8642,22.8707,22.7998,22.8385,319200.0
2005-12-14 15:50:00,35.45,35.56,35.44,35.52,451300.0,22.832,22.9029,22.8256,22.8771,451300.0
2005-12-15 09:30:00,35.5,35.52,35.42,35.52,140200.0,22.8642,22.8771,22.8127,22.8771,140200.0
2005-12-15 09:40:00,35.52,35.59,35.51,35.53,97000.0,22.8771,22.9222,22.8707,22.8836,97000.0
2005-12-15 09:50:00,35.54,35.54,35.5,35.5,59100.0,22.89,22.89,22.8642,22.8642,59100.0
2005-12-15 10:00:00,35.5,35.54,35.45,35.5,224600.0,22.8642,22.89,22.832,22.8642,224600.0
2005-12-15 10:10:00,35.49,35.5,35.42,35.42,91100.0,22.8578,22.8642,22.8127,22.8127,91100.0
2005-12-15 10:20:00,35.43,35.43,35.37,35.38,94000.0,22.8191,22.8191,22.7805,22.7869,94000.0
2005-12-15 10:30:00,35.38,35.41,35.33,35.41,104400.0,22.7869,22.8063,22.7547,22.8063,104400.0
2005-12-15 10:40:00,35.41,35.43,35.36,35.37,43100.0,22.8063,22.8191,22.7741,22.7805,43100.0
2005-12-15 10:50:00,35.36,35.39,35.31,35.31,182700.0,22.7741,22.7934,22.7419,22.7419,182700.0
2005-12-15 11:00:00,35.31,35.33,35.28,35.28,70900.0,22.7419,22.7547,22.7225,22.7225,70900.0
2005-12-15 11:10:00,35.28,35.3,35.26,35.29,70400.0,22.7225,22.7354,22.7097,22.729,70400.0
2005-12-15 11:20:00,35.29,35.29,35.24,35.26,43600.0,22.729,22.729,22.6968,22.7097,43600.0
2005-12-15 11:30:00,35.25,35.27,35.22,35.26,37900.0,22.7032,22.7161,22.6839,22.7097,37900.0
2005-12-15 11:40:00,35.27,35.27,35.22,35.25,63100.0,22.7161,22.7161,22.6839,22.7032,63100.0
2005-12-15 11:50:00,35.25,35.26,35.22,35.24,64300.0,22.7032,22.7097,22.6839,22.6968,64300.0
2005-12-15 12:00:00,35.23,35.25,35.22,35.25,48700.0,22.6903,22.7032,22.6839,22.7032,48700.0
2005-12-15 12:10:00,35.25,35.27,35.19,35.2,47400.0,22.7032,22.7161,22.6646,22.671,47400.0
2005-12-15 12:20:00,35.2,35.25,35.2,35.21,86700.0,22.671,22.7032,22.671,22.6775,86700.0
2005-12-15 12:30:00,35.21,35.23,35.2,35.22,28300.0,22.6775,22.6903,22.671,22.6839,28300.0
2005-12-15 12:40:00,35.23,35.27,35.22,35.23,26600.0,22.6903,22.7161,22.6839,22.6903,26600.0
2005-12-15 12:50:00,35.23,35.25,35.22,35.24,38000.0,22.6903,22.7032,22.6839,22.6968,38000.0
2005-12-15 13:00:00,35.23,35.24,35.21,35.22,26100.0,22.6903,22.6968,22.6775,22.6839,26100.0
2005-12-15 13:10:00,35.21,35.22,35.18,35.19,25600.0,22.6775,22.6839,22.6581,22.6646,25600.0
2005-12-15 13:20:00,35.2,35.23,35.19,35.22,20800.0,22.671,22.6903,22.6646,22.6839,20800.0
2005-12-15 13:30:00,35.21,35.29,35.21,35.28,33400.0,22.6775,22.729,22.6775,22.7225,33400.0
2005-12-15 13:40:00,35.28,35.28,35.24,35.25,23200.0,22.7225,22.7225,22.6968,22.7032,23200.0
2005-12-15 13:50:00,35.26,35.29,35.26,35.27,31200.0,22.7097,22.729,22.7097,22.7161,31200.0
2005-12-15 14:00:00,35.28,35.3,35.27,35.27,46100.0,22.7225,22.7354,22.7161,22.7161,46100.0
2005-12-15 14:10:00,35.28,35.29,35.24,35.28,68100.0,22.7225,22.729,22.6968,22.7225,68100.0
2005-12-15 14:20:00,35.28,35.29,35.26,35.29,48000.0,22.7225,22.729,22.7097,22.729,48000.0
2005-12-15 14:30:00,35.28,35.29,35.28,35.29,29600.0,22.7225,22.729,22.7225,22.729,29600.0
2005-12-15 14:40:00,35.29,35.29,35.24,35.24,44100.0,22.729,22.729,22.6968,22.6968,44100.0
2005-12-15 14:50:00,35.25,35.26,35.22,35.23,55300.0,22.7032,22.7097,22.6839,22.6903,55300.0
2005-12-15 15:00:00,35.22,35.24,35.21,35.23,32000.0,22.6839,22.6968,22.6775,22.6903,32000.0
2005-12-15 15:10:00,35.23,35.24,35.21,35.22,22500.0,22.6903,22.6968,22.6775,22.6839,22500.0
2005-12-15 15:20:00,35.23,35.25,35.21,35.21,42600.0,22.6903,22.7032,22.6775,22.6775,42600.0
2005-12-15 15:30:00,35.21,35.23,35.2,35.2,79200.0,22.6775,22.6903,22.671,22.671,79200.0
2005-12-15 15:40:00,35.21,35.23,35.2,35.2,54700.0,22.6775,22.6903,22.671,22.671,54700.0
2005-12-15 15:50:00,35.21,35.22,35.2,35.21,102600.0,22.6775,22.6839,22.671,22.6775,102600.0
2005-12-16 09:30:00,35.38,35.4,35.3,35.3,469300.0,22.7869,22.7998,22.7354,22.7354,469300.0
2005-12-16 09:40:00,35.3,35.39,35.27,35.39,88600.0,22.7354,22.7934,22.7161,22.7934,88600.0
2005-12-16 09:50:00,35.39,35.41,35.35,35.38,83600.0,22.7934,22.8063,22.7676,22.7869,83600.0
2005-12-16 10:00:00,35.39,35.41,35.36,35.41,68100.0,22.7934,22.8063,22.7741,22.8063,68100.0
2005-12-16 10:10:00,35.4,35.44,35.38,35.41,38600.0,22.7998,22.8256,22.7869,22.8063,38600.0
2005-12-16 10:20:00,35.41,35.43,35.38,35.38,45800.0,22.8063,22.8191,22.7869,22.7869,45800.0
2005-12-16 10:30:00,35.38,35.39,35.35,35.36,40500.0,22.7869,22.7934,22.7676,22.7741,40500.0
2005-12-16 10:40:00,35.35,35.36,35.33,35.36,227500.0,22.7676,22.7741,22.7547,22.7741,227500.0
2005-12-16 10:50:00,35.36,35.4,35.36,35.37,31300.0,22.7741,22.7998,22.7741,22.7805,31300.0
2005-12-16 11:00:00,35.39,35.41,35.35,35.36,28800.0,22.7934,22.8063,22.7676,22.7741,28800.0
2005-12-16 11:10:00,35.35,35.42,35.35,35.37,23700.0,22.7676,22.8127,22.7676,22.7805,23700.0
2005-12-16 11:20:00,35.37,35.37,35.32,35.35,46500.0,22.7805,22.7805,22.7483,22.7676,46500.0
2005-12-16 11:30:00,35.33,35.35,35.32,35.34,60800.0,22.7547,22.7676,22.7483,22.7612,60800.0
2005-12-16 11:40:00,35.35,35.35,35.31,35.31,39300.0,22.7676,22.7676,22.7419,22.7419,39300.0
2005-12-16 11:50:00,35.31,35.32,35.31,35.32,53700.0,22.7419,22.7483,22.7419,22.7483,53700.0
2005-12-16 12:00:00,35.33,35.34,35.32,35.32,52300.0,22.7547,22.7612,22.7483,22.7483,52300.0
2005-12-16 12:10:00,35.32,35.35,35.31,35.32,17800.0,22.7483,22.7676,22.7419,22.7483,17800.0
2005-12-16 12:20:00,35.32,35.32,35.29,35.31,16200.0,22.7483,22.7483,22.729,22.7419,16200.0
2005-12-16 12:30:00,35.3,35.32,35.28,35.31,13400.0,22.7354,22.7483,22.7225,22.7419,13400.0
2005-12-16 12:40:00,35.31,35.32,35.31,35.32,4500.0,22.7419,22.7483,22.7419,22.7483,4500.0
2005-12-16 12:50:00,35.31,35.35,35.3,35.3,32300.0,22.7419,22.7676,22.7354,22.7354,32300.0
2005-12-16 13:00:00,35.31,35.35,35.3,35.35,59400.0,22.7419,22.7676,22.7354,22.7676,59400.0
2005-12-16 13:10:00,35.34,35.39,35.33,35.37,37100.0,22.7612,22.7934,22.7547,22.7805,37100.0
2005-12-16 13:20:00,35.36,35.42,35.36,35.4,31700.0,22.7741,22.8127,22.7741,22.7998,31700.0
2005-12-16 13:30:00,35.4,35.41,35.37,35.38,19900.0,22.7998,22.8063,22.7805,22.7869,19900.0
2005-12-16 13:40:00,35.38,35.38,35.37,35.37,11300.0,22.7869,22.7869,22.7805,22.7805,11300.0
2005-12-16 13:50:00,35.37,35.4,35.37,35.39,49400.0,22.7805,22.7998,22.7805,22.7934,49400.0
2005-12-16 14:00:00,35.4,35.4,35.37,35.38,30400.0,22.7998,22.7998,22.7805,22.7869,30400.0
2005-12-16 14:10:00,35.38,35.39,35.36,35.37,31900.0,22.7869,22.7934,22.7741,22.7805,31900.0
2005-12-16 14:20:00,35.38,35.38,35.35,35.36,47300.0,22.7869,22.7869,22.7676,22.7741,47300.0
2005-12-16 14:30:00,35.36,35.38,35.36,35.37,38000.0,22.7741,22.7869,22.7741,22.7805,38000.0
2005-12-16 14:40:00,35.37,35.38,35.36,35.36,49200.0,22.7805,22.7869,22.7741,22.7741,49200.0
2005-12-16 14:50:00,35.37,35.37,35.31,35.32,104900.0,22.7805,22.7805,22.7419,22.7483,104900.0
2005-12-16 15:00:00,35.32,35.33,35.31,35.32,78500.0,22.7483,22.7547,22.7419,22.7483,78500.0
2005-12-16 15:10:00,35.32,35.35,35.3,35.32,95200.0,22.7483,22.7676,22.7354,22.7483,95200.0
2005-12-16 15:20:00,35.31,35.34,35.3,35.34,53300.0,22.7419,22.7612,22.7354,22.7612,53300.0
2005-12-16 15:30:00,35.34,35.38,35.32,35.33,105600.0,22.7612,22.7869,22.7483,22.7547,105600.0
2005-12-16 15:40:00,35.32,35.33,35.3,35.31,101100.0,22.7483,22.7547,22.7354,22.7419,101100.0
2005-12-16 15:50:00,35.31,35.31,35.27,35.29,185100.0,22.7419,22.7419,22.7161,22.729,185100.0
2005-12-19 09:30:00,35.22,35.38,35.22,35.35,126000.0,22.6839,22.7869,22.6839,22.7676,126000.0
2005-12-19 09:40:00,35.35,35.44,35.34,35.44,50600.0,22.7676,22.8256,22.7612,22.8256,50600.0
2005-12-19 09:50:00,35.44,35.44,35.34,35.35,63800.0,22.8256,22.8256,22.7612,22.7676,63800.0
2005-12-19 10:00:00,35.35,35.41,35.31,35.33,54300.0,22.7676,22.8063,22.7419,22.7547,54300.0
2005-12-19 10:10:00,35.33,35.5,35.33,35.49,46400.0,22.7547,22.8642,22.7547,22.8578,46400.0
2005-12-19 10:20:00,35.49,35.5,35.38,35.38,76400.0,22.8578,22.8642,22.7869,22.7869,76400.0
2005-12-19 10:30:00,35.39,35.41,35.31,35.31,64900.0,22.7934,22.8063,22.7419,22.7419,64900.0
2005-12-19 10:40:00,35.31,35.36,35.28,35.29,41800.0,22.7419,22.7741,22.7225,22.729,41800.0
2005-12-19 10:50:00,35.28,35.3,35.27,35.28,100100.0,22.7225,22.7354,22.7161,22.7225,100100.0
2005-12-19 11:00:00,35.29,35.31,35.27,35.28,25100.0,22.729,22.7419,22.7161,22.7225,25100.0
2005-12-19 11:10:00,35.27,35.28,35.27,35.27,18700.0,22.7161,22.7225,22.7161,22.7161,18700.0
2005-12-19 11:20:00,35.27,35.3,35.26,35.28,39100.0,22.7161,22.7354,22.7097,22.7225,39100.0
2005-12-19 11:30:00,35.28,35.29,35.26,35.29,21100.0,22.7225,22.729,22.7097,22.729,21100.0
2005-12-19 11:40:00,35.28,35.28,35.24,35.25,30500.0,22.7225,22.7225,22.6968,22.7032,30500.0
2005-12-19 11:50:00,35.26,35.27,35.25,35.25,16000.0,22.7097,22.7161,22.7032,22.7032,16000.0
2005-12-19 12:00:00,35.26,35.26,35.25,35.26,11500.0,22.7097,22.7097,22.7032,22.7097,11500.0
2005-12-19 12:10:00,35.25,35.29,35.25,35.27,23400.0,22.7032,22.729,22.7032,22.7161,23400.0
2005-12-19 12:20:00,35.26,35.32,35.26,35.31,16100.0,22.7097,22.7483,22.7097,22.7419,16100.0
2005-12-19 12:30:00,35.31,35.36,35.3,35.3,36600.0,22.7419,22.7741,22.7354,22.7354,36600.0
2005-12-19 12:40:00,35.31,35.33,35.3,35.32,22100.0,22.7419,22.7547,22.7354,22.7483,22100.0
2005-12-19 12:50:00,35.32,35.37,35.31,35.34,59200.0,22.7483,22.7805,22.7419,22.7612,59200.0
2005-12-19 13:00:00,35.33,35.33,35.3,35.3,32200.0,22.7547,22.7547,22.7354,22.7354,32200.0
2005-12-19 13:10:00,35.29,35.32,35.29,35.3,49500.0,22.729,22.7483,22.729,22.7354,49500.0
2005-12-19 13:20:00,35.31,35.32,35.3,35.3,35500.0,22.7419,22.7483,22.7354,22.7354,35500.0
2005-12-19 13:30:00,35.31,35.31,35.26,35.26,26300.0,22.7419,22.7419,22.7097,22.7097,26300.0
2005-12-19 13:40:00,35.26,35.28,35.24,35.25,110400.0,22.7097,22.7225,22.6968,22.7032,110400.0
2005-12-19 13:50:00,35.24,35.27,35.22,35.25,80700.0,22.6968,22.7161,22.6839,22.7032,80700.0
2005-12-19 14:00:00,35.26,35.26,35.24,35.24,85500.0,22.7097,22.7097,22.6968,22.6968,85500.0
2005-12-19 14:10:00,35.24,35.25,35.2,35.2,104300.0,22.6968,22.7032,22.671,22.671,104300.0
2005-12-19 14:20:00,35.2,35.21,35.13,35.14,53800.0,22.671,22.6775,22.6259,22.6324,53800.0
2005-12-19 14:30:00,35.13,35.15,35.12,35.14,47500.0,22.6259,22.6388,22.6195,22.6324,47500.0
2005-12-19 14:40:00,35.14,35.15,35.12,35.13,75700.0,22.6324,22.6388,22.6195,22.6259,75700.0
2005-12-19 14:50:00,35.13,35.14,35.12,35.12,28600.0,22.6259,22.6324,22.6195,22.6195,28600.0
2005-12-19 15:00:00,35.12,35.12,35.03,35.03,115000.0,22.6195,22.6195,22.5615,22.5615,115000.0
2005-12-19 15:10:00,35.03,35.05,35.01,35.02,73800.0,22.5615,22.5744,22.5486,22.5551,73800.0
2005-12-19 15:20:00,35.02,35.04,35.01,35.03,43200.0,22.5551,22.568,22.5486,22.5615,43200.0
2005-12-19 15:30:00,35.02,35.02,34.99,35.0,59500.0,22.5551,22.5551,22.5358,22.5422,59500.0
2005-12-19 15:40:00,35.0,35.06,34.99,35.05,86500.0,22.5422,22.5808,22.5358,22.5744,86500.0
2005-12-19 15:50:00,35.05,35.06,34.98,35.01,75300.0,22.5744,22.5808,22.5293,22.5486,75300.0
2005-12-20 09:30:00,35.0,35.04,34.96,34.96,225600.0,22.5422,22.568,22.5164,22.5164,225600.0
2005-12-20 09:40:00,34.96,34.96,34.89,34.91,152800.0,22.5164,22.5164,22.4714,22.4842,152800.0
2005-12-20 09:50:00,34.92,34.93,34.88,34.89,67800.0,22.4907,22.4971,22.4649,22.4714,67800.0
2005-12-20 10:00:00,34.88,34.89,34.74,34.79,60400.0,22.4649,22.4714,22.3747,22.4069,60400.0
2005-12-20 10:10:00,34.79,34.8,34.7,34.7,86100.0,22.4069,22.4134,22.349,22.349,86100.0
2005-12-20 10:20:00,34.7,34.7,34.62,34.65,91500.0,22.349,22.349,22.2975,22.3168,91500.0
2005-12-20 10:30:00,34.65,34.74,34.65,34.74,61200.0,22.3168,22.3747,22.3168,22.3747,61200.0
2005-12-20 10:40:00,34.74,34.74,34.62,34.62,122100.0,22.3747,22.3747,22.2975,22.2975,122100.0
2005-12-20 10:50:00,34.62,34.69,34.62,34.69,77300.0,22.2975,22.3425,22.2975,22.3425,77300.0
2005-12-20 11:00:00,34.69,34.7,34.65,34.66,24400.0,22.3425,22.349,22.3168,22.3232,24400.0
2005-12-20 11:10:00,34.65,34.71,34.65,34.69,39200.0,22.3168,22.3554,22.3168,22.3425,39200.0
2005-12-20 11:20:00,34.69,34.75,34.69,34.75,51500.0,22.3425,22.3812,22.3425,22.3812,51500.0
2005-12-20 11:30:00,34.75,34.85,34.75,34.83,47400.0,22.3812,22.4456,22.3812,22.4327,47400.0
2005-12-20 11:40:00,34.83,34.84,34.75,34.76,60300.0,22.4327,22.4391,22.3812,22.3876,60300.0
2005-12-20 11:50:00,34.76,34.77,34.72,34.72,100500.0,22.3876,22.3941,22.3619,22.3619,100500.0
2005-12-20 12:00:00,34.72,34.74,34.69,34.7,80800.0,22.3619,22.3747,22.3425,22.349,80800.0
2005-12-20 12:10:00,34.71,34.72,34.5,34.64,290400.0,22.3554,22.3619,22.2202,22.3103,290400.0
2005-12-20 12:20:00,34.64,34.72,34.64,34.66,133100.0,22.3103,22.3619,22.3103,22.3232,133100.0
2005-12-20 12:30:00,34.67,34.68,34.67,34.68,25500.0,22.3297,22.3361,22.3297,22.3361,25500.0
2005-12-20 12:40:00,34.68,34.72,34.66,34.72,41900.0,22.3361,22.3619,22.3232,22.3619,41900.0
2005-12-20 12:50:00,34.72,34.78,34.68,34.75,62000.0,22.3619,22.4005,22.3361,22.3812,62000.0
2005-12-20 13:00:00,34.73,34.79,34.73,34.78,47900.0,22.3683,22.4069,22.3683,22.4005,47900.0
2005-12-20 13:10:00,34.78,34.98,34.78,34.98,85900.0,22.4005,22.5293,22.4005,22.5293,85900.0
2005-12-20 13:20:00,34.98,35.03,34.86,35.01,69300.0,22.5293,22.5615,22.452,22.5486,69300.0
2005-12-20 13:30:00,35.0,35.04,34.99,34.99,43800.0,22.5422,22.568,22.5358,22.5358,43800.0
2005-12-20 13:40:00,34.99,35.01,34.95,35.01,82500.0,22.5358,22.5486,22.51,22.5486,82500.0
2005-12-20 13:50:00,35.01,35.05,35.0,35.02,78700.0,22.5486,22.5744,22.5422,22.5551,78700.0
2005-12-20 14:00:00,35.02,35.03,34.96,34.97,47600.0,22.5551,22.5615,22.5164,22.5229,47600.0
2005-12-20 14:10:00,34.97,34.99,34.93,34.94,41900.0,22.5229,22.5358,22.4971,22.5036,41900.0
2005-12-20 14:20:00,34.95,34.98,34.91,34.93,22000.0,22.51,22.5293,22.4842,22.4971,22000.0
2005-12-20 14:30:00,34.93,34.93,34.91,34.91,11300.0,22.4971,22.4971,22.4842,22.4842,11300.0
2005-12-20 14:40:00,34.91,34.93,34.87,34.87,38500.0,22.4842,22.4971,22.4585,22.4585,38500.0
2005-12-20 14:50:00,34.87,34.9,34.84,34.89,53600.0,22.4585,22.4778,22.4391,22.4714,53600.0
2005-12-20 15:00:00,34.89,34.9,34.84,34.84,68200.0,22.4714,22.4778,22.4391,22.4391,68200.0
2005-12-20 15:10:00,34.83,34.87,34.81,34.86,22000.0,22.4327,22.4585,22.4198,22.452,22000.0
2005-12-20 15:20:00,34.85,34.87,34.82,34.83,33400.0,22.4456,22.4585,22.4263,22.4327,33400.0
2005-12-20 15:30:00,34.83,34.88,34.83,34.85,34500.0,22.4327,22.4649,22.4327,22.4456,34500.0
2005-12-20 15:40:00,34.85,34.89,34.84,34.88,41000.0,22.4456,22.4714,22.4391,22.4649,41000.0
2005-12-20 15:50:00,34.88,34.88,34.82,34.86,83600.0,22.4649,22.4649,22.4263,22.452,83600.0
2005-12-21 09:30:00,34.99,35.16,34.89,35.16,96000.0,22.5358,22.6452,22.4714,22.6452,96000.0
2005-12-21 09:40:00,35.16,35.2,35.13,35.18,57100.0,22.6452,22.671,22.6259,22.6581,57100.0
2005-12-21 09:50:00,35.18,35.19,35.05,35.1,125900.0,22.6581,22.6646,22.5744,22.6066,125900.0
2005-12-21 10:00:00,35.1,35.15,35.09,35.14,55200.0,22.6066,22.6388,22.6002,22.6324,55200.0
2005-12-21 10:10:00,35.14,35.14,35.08,35.09,42600.0,22.6324,22.6324,22.5937,22.6002,42600.0
2005-12-21 10:20:00,35.09,35.14,35.09,35.12,89700.0,22.6002,22.6324,22.6002,22.6195,89700.0
2005-12-21 10:30:00,35.12,35.14,35.12,35.13,45000.0,22.6195,22.6324,22.6195,22.6259,45000.0
2005-12-21 10:40:00,35.14,35.14,35.07,35.09,42500.0,22.6324,22.6324,22.5873,22.6002,42500.0
2005-12-21 10:50:00,35.09,35.1,35.07,35.09,22700.0,22.6002,22.6066,22.5873,22.6002,22700.0
2005-12-21 11:00:00,35.09,35.09,35.03,35.06,65400.0,22.6002,22.6002,22.5615,22.5808,65400.0
2005-12-21 11:10:00,35.07,35.19,35.07,35.19,154600.0,22.5873,22.6646,22.5873,22.6646,154600.0
2005-12-21 11:20:00,35.18,35.19,35.16,35.19,131600.0,22.6581,22.6646,22.6452,22.6646,131600.0
2005-12-21 11:30:00,35.19,35.22,35.19,35.2,51800.0,22.6646,22.6839,22.6646,22.671,51800.0
2005-12-21 11:40:00,35.2,35.2,35.17,35.17,61200.0,22.671,22.671,22.6517,22.6517,61200.0
2005-12-21 11:50:00,35.17,35.18,35.15,35.17,68100.0,22.6517,22.6581,22.6388,22.6517,68100.0
2005-12-21 12:00:00,35.16,35.17,35.15,35.16,33900.0,22.6452,22.6517,22.6388,22.6452,33900.0
2005-12-21 12:10:00,35.16,35.18,35.15,35.17,39900.0,22.6452,22.6581,22.6388,22.6517,39900.0
2005-12-21 12:20:00,35.16,35.22,35.16,35.22,51700.0,22.6452,22.6839,22.6452,22.6839,51700.0
2005-12-21 12:30:00,35.22,35.23,35.21,35.22,35300.0,22.6839,22.6903,22.6775,22.6839,35300.0
2005-12-21 12:40:00,35.22,35.27,35.22,35.27,36300.0,22.6839,22.7161,22.6839,22.7161,36300.0
2005-12-21 12:50:00,35.27,35.37,35.26,35.35,43500.0,22.7161,22.7805,22.7097,22.7676,43500.0
2005-12-21 13:00:00,35.35,35.37,35.31,35.31,32300.0,22.7676,22.7805,22.7419,22.7419,32300.0
2005-12-21 13:10:00,35.3,35.31,35.27,35.28,26400.0,22.7354,22.7419,22.7161,22.7225,26400.0
2005-12-21 13:20:00,35.29,35.31,35.25,35.25,79500.0,22.729,22.7419,22.7032,22.7032,79500.0
2005-12-21 13:30:00,35.25,35.25,35.18,35.21,69600.0,22.7032,22.7032,22.6581,22.6775,69600.0
2005-12-21 13:40:00,35.2,35.22,35.19,35.21,42400.0,22.671,22.6839,22.6646,22.6775,42400.0
2005-12-21 13:50:00,35.21,35.22,35.16,35.17,38100.0,22.6775,22.6839,22.6452,22.6517,38100.0
2005-12-21 14:00:00,35.16,35.18,35.15,35.17,57800.0,22.6452,22.6581,22.6388,22.6517,57800.0
2005-12-21 14:10:00,35.18,35.18,35.14,35.16,41400.0,22.6581,22.6581,22.6324,22.6452,41400.0
2005-12-21 14:20:00,35.16,35.17,35.13,35.13,25600.0,22.6452,22.6517,22.6259,22.6259,25600.0
2005-12-21 14:30:00,35.13,35.13,35.1,35.11,37900.0,22.6259,22.6259,22.6066,22.613,37900.0
2005-12-21 14:40:00,35.1,35.1,35.04,35.05,37300.0,22.6066,22.6066,22.568,22.5744,37300.0
2005-12-21 14:50:00,35.05,35.05,35.02,35.04,50100.0,22.5744,22.5744,22.5551,22.568,50100.0
2005-12-21 15:00:00,35.03,35.03,35.01,35.02,32300.0,22.5615,22.5615,22.5486,22.5551,32300.0
2005-12-21 15:10:00,35.02,35.04,35.0,35.01,38700.0,22.5551,22.568,22.5422,22.5486,38700.0
2005-12-21 15:20:00,35.01,35.03,35.0,35.02,37200.0,22.5486,22.5615,22.5422,22.5551,37200.0
2005-12-21 15:30:00,35.03,35.03,34.99,35.01,125700.0,22.5615,22.5615,22.5358,22.5486,125700.0
2005-12-21 15:40:00,35.02,35.15,35.01,35.13,100900.0,22.5551,22.6388,22.5486,22.6259,100900.0
2005-12-21 15:50:00,35.13,35.17,34.85,34.86,357800.0,22.6259,22.6517,22.4456,22.452,357800.0
2005-12-22 09:30:00,34.85,34.94,34.81,34.85,104700.0,22.4456,22.5036,22.4198,22.4456,104700.0
2005-12-22 09:40:00,34.85,34.94,34.85,34.89,74100.0,22.4456,22.5036,22.4456,22.4714,74100.0
2005-12-22 09:50:00,34.89,34.9,34.84,34.86,186100.0,22.4714,22.4778,22.4391,22.452,186100.0
2005-12-22 10:00:00,34.9,34.93,34.86,34.89,38300.0,22.4778,22.4971,22.452,22.4714,38300.0
2005-12-22 10:10:00,34.9,34.91,34.8,34.84,48400.0,22.4778,22.4842,22.4134,22.4391,48400.0
2005-12-22 10:20:00,34.85,34.89,34.82,34.85,36800.0,22.4456,22.4714,22.4263,22.4456,36800.0
2005-12-22 10:30:00,34.85,34.88,34.8,34.8,30000.0,22.4456,22.4649,22.4134,22.4134,30000.0
2005-12-22 10:40:00,34.81,34.85,34.8,34.85,24000.0,22.4198,22.4456,22.4134,22.4456,24000.0
2005-12-22 10:50:00,34.84,34.9,34.84,34.9,164600.0,22.4391,22.4778,22.4391,22.4778,164600.0
2005-12-22 11:00:00,34.9,34.92,34.87,34.92,22700.0,22.4778,22.4907,22.4585,22.4907,22700.0
2005-12-22 11:10:00,34.93,34.95,34.9,34.95,21000.0,22.4971,22.51,22.4778,22.51,21000.0
2005-12-22 11:20:00,34.95,34.97,34.94,34.97,19100.0,22.51,22.5229,22.5036,22.5229,19100.0
2005-12-22 11:30:00,34.96,34.99,34.94,34.94,21400.0,22.5164,22.5358,22.5036,22.5036,21400.0
2005-12-22 11:40:00,34.93,34.98,34.93,34.94,18500.0,22.4971,22.5293,22.4971,22.5036,18500.0
2005-12-22 11:50:00,34.94,35.0,34.94,34.97,38100.0,22.5036,22.5422,22.5036,22.5229,38100.0
2005-12-22 12:00:00,34.99,34.99,34.94,34.99,16200.0,22.5358,22.5358,22.5036,22.5358,16200.0
2005-12-22 12:10:00,34.98,34.99,34.97,34.98,10400.0,22.5293,22.5358,22.5229,22.5293,10400.0
2005-12-22 12:20:00,34.99,34.99,34.93,34.95,36900.0,22.5358,22.5358,22.4971,22.51,36900.0
2005-12-22 12:30:00,34.95,34.98,34.93,34.96,17000.0,22.51,22.5293,22.4971,22.5164,17000.0
2005-12-22 12:40:00,34.96,34.97,34.94,34.97,17800.0,22.5164,22.5229,22.5036,22.5229,17800.0
2005-12-22 12:50:00,34.96,34.96,34.9,34.9,23400.0,22.5164,22.5164,22.4778,22.4778,23400.0
2005-12-22 13:00:00,34.91,34.96,34.9,34.91,25800.0,22.4842,22.5164,22.4778,22.4842,25800.0
2005-12-22 13:10:00,34.91,34.94,34.9,34.94,21800.0,22.4842,22.5036,22.4778,22.5036,21800.0
2005-12-22 13:20:00,34.92,34.93,34.91,34.92,17600.0,22.4907,22.4971,22.4842,22.4907,17600.0
2005-12-22 13:30:00,34.92,34.95,34.91,34.92,20800.0,22.4907,22.51,22.4842,22.4907,20800.0
2005-12-22 13:40:00,34.93,34.95,34.92,34.93,22000.0,22.4971,22.51,22.4907,22.4971,22000.0
2005-12-22 13:50:00,34.94,34.99,34.93,34.99,44200.0,22.5036,22.5358,22.4971,22.5358,44200.0
2005-12-22 14:00:00,34.99,34.99,34.97,34.98,23000.0,22.5358,22.5358,22.5229,22.5293,23000.0
2005-12-22 14:10:00,34.98,34.99,34.96,34.97,15100.0,22.5293,22.5358,22.5164,22.5229,15100.0
2005-12-22 14:20:00,34.98,34.98,34.92,34.95,27500.0,22.5293,22.5293,22.4907,22.51,27500.0
2005-12-22 14:30:00,34.94,34.97,34.94,34.94,24300.0,22.5036,22.5229,22.5036,22.5036,24300.0
2005-12-22 14:40:00,34.92,34.97,34.92,34.97,49000.0,22.4907,22.5229,22.4907,22.5229,49000.0
2005-12-22 14:50:00,34.97,34.98,34.93,34.96,27500.0,22.5229,22.5293,22.4971,22.5164,27500.0
2005-12-22 15:00:00,34.96,34.97,34.95,34.96,40000.0,22.5164,22.5229,22.51,22.5164,40000.0
2005-12-22 15:10:00,34.96,34.99,34.96,34.99,38600.0,22.5164,22.5358,22.5164,22.5358,38600.0
2005-12-22 15:20:00,34.99,35.0,34.98,35.0,51000.0,22.5358,22.5422,22.5293,22.5422,51000.0
2005-12-22 15:30:00,34.99,35.09,34.99,35.08,66400.0,22.5358,22.6002,22.5358,22.5937,66400.0
2005-12-22 15:40:00,35.08,35.12,35.07,35.11,79800.0,22.5937,22.6195,22.5873,22.613,79800.0
2005-12-22 15:50:00,35.11,35.12,35.06,35.1,134100.0,22.613,22.6195,22.5808,22.6066,134100.0
2005-12-23 09:30:00,35.0,35.05,35.0,35.03,71500.0,22.5422,22.5744,22.5422,22.5615,71500.0
2005-12-23 09:40:00,35.04,35.14,35.03,35.13,71900.0,22.568,22.6324,22.5615,22.6259,71900.0
2005-12-23 09:50:00,35.12,35.15,35.1,35.13,55600.0,22.6195,22.6388,22.6066,22.6259,55600.0
2005-12-23 10:00:00,35.13,35.13,35.0,35.02,28600.0,22.6259,22.6259,22.5422,22.5551,28600.0
2005-12-23 10:10:00,35.01,35.05,34.99,35.01,50200.0,22.5486,22.5744,22.5358,22.5486,50200.0
2005-12-23 10:20:00,35.01,35.02,34.96,34.99,5200.0,22.5486,22.5551,22.5164,22.5358,5200.0
2005-12-23 10:30:00,34.99,34.99,34.87,34.88,88000.0,22.5358,22.5358,22.4585,22.4649,88000.0
2005-12-23 10:40:00,34.89,34.89,34.83,34.85,12000.0,22.4714,22.4714,22.4327,22.4456,12000.0
2005-12-23 10:50:00,34.85,34.87,34.84,34.84,19300.0,22.4456,22.4585,22.4391,22.4391,19300.0
2005-12-23 11:00:00,34.84,34.85,34.8,34.82,48100.0,22.4391,22.4456,22.4134,22.4263,48100.0
2005-12-23 11:10:00,34.82,34.86,34.82,34.86,21800.0,22.4263,22.452,22.4263,22.452,21800.0
2005-12-23 11:20:00,34.86,34.9,34.86,34.86,31100.0,22.452,22.4778,22.452,22.452,31100.0
2005-12-23 11:30:00,34.86,34.9,34.86,34.87,30000.0,22.452,22.4778,22.452,22.4585,30000.0
2005-12-23 11:40:00,34.88,34.88,34.85,34.86,14400.0,22.4649,22.4649,22.4456,22.452,14400.0
2005-12-23 11:50:00,34.86,34.87,34.85,34.85,12900.0,22.452,22.4585,22.4456,22.4456,12900.0
2005-12-23 12:00:00,34.86,34.87,34.85,34.86,26800.0,22.452,22.4585,22.4456,22.452,26800.0
2005-12-23 12:10:00,34.85,34.87,34.85,34.86,17900.0,22.4456,22.4585,22.4456,22.452,17900.0
2005-12-23 12:20:00,34.85,34.87,34.83,34.86,13200.0,22.4456,22.4585,22.4327,22.452,13200.0
2005-12-23 12:30:00,34.85,34.87,34.84,34.87,8900.0,22.4456,22.4585,22.4391,22.4585,8900.0
2005-12-23 12:40:00,34.89,34.89,34.86,34.86,4000.0,22.4714,22.4714,22.452,22.452,4000.0
2005-12-23 12:50:00,34.87,34.89,34.86,34.87,9600.0,22.4585,22.4714,22.452,22.4585,9600.0
2005-12-23 13:00:00,34.87,34.87,34.84,34.84,12000.0,22.4585,22.4585,22.4391,22.4391,12000.0
2005-12-23 13:10:00,34.84,34.87,34.84,34.85,10100.0,22.4391,22.4585,22.4391,22.4456,10100.0
2005-12-23 13:20:00,34.84,34.85,34.84,34.85,17900.0,22.4391,22.4456,22.4391,22.4456,17900.0
2005-12-23 13:30:00,34.84,34.9,34.82,34.88,57300.0,22.4391,22.4778,22.4263,22.4649,57300.0
2005-12-23 13:40:00,34.88,34.9,34.87,34.89,13500.0,22.4649,22.4778,22.4585,22.4714,13500.0
2005-12-23 13:50:00,34.88,34.9,34.86,34.87,10100.0,22.4649,22.4778,22.452,22.4585,10100.0
2005-12-23 14:00:00,34.86,34.9,34.85,34.89,22000.0,22.452,22.4778,22.4456,22.4714,22000.0
2005-12-23 14:10:00,34.88,34.9,34.86,34.87,85100.0,22.4649,22.4778,22.452,22.4585,85100.0
2005-12-23 14:20:00,34.87,34.9,34.86,34.89,23600.0,22.4585,22.4778,22.452,22.4714,23600.0
2005-12-23 14:30:00,34.9,34.9,34.89,34.89,44300.0,22.4778,22.4778,22.4714,22.4714,44300.0
2005-12-23 14:40:00,34.89,34.9,34.89,34.9,47000.0,22.4714,22.4778,22.4714,22.4778,47000.0
2005-12-23 14:50:00,34.89,34.9,34.88,34.89,30000.0,22.4714,22.4778,22.4649,22.4714,30000.0
2005-12-23 15:00:00,34.89,34.9,34.89,34.9,11200.0,22.4714,22.4778,22.4714,22.4778,11200.0
2005-12-23 15:10:00,34.9,34.91,34.87,34.88,60600.0,22.4778,22.4842,22.4585,22.4649,60600.0
2005-12-23 15:20:00,34.88,34.89,34.87,34.89,17500.0,22.4649,22.4714,22.4585,22.4714,17500.0
2005-12-23 15:30:00,34.88,34.9,34.87,34.87,20000.0,22.4649,22.4778,22.4585,22.4585,20000.0
2005-12-23 15:40:00,34.88,34.9,34.87,34.89,23300.0,22.4649,22.4778,22.4585,22.4714,23300.0
2005-12-23 15:50:00,34.89,34.9,34.88,34.9,44500.0,22.4714,22.4778,22.4649,22.4778,44500.0
2005-12-27 09:30:00,34.8,34.85,34.68,34.78,149100.0,22.4134,22.4456,22.3361,22.4005,149100.0
2005-12-27 09:40:00,34.78,34.83,34.73,34.74,68300.0,22.4005,22.4327,22.3683,22.3747,68300.0
2005-12-27 09:50:00,34.74,34.75,34.69,34.74,38400.0,22.3747,22.3812,22.3425,22.3747,38400.0
2005-12-27 10:00:00,34.72,34.73,34.68,34.69,47000.0,22.3619,22.3683,22.3361,22.3425,47000.0
2005-12-27 10:10:00,34.68,34.7,34.61,34.69,29200.0,22.3361,22.349,22.291,22.3425,29200.0
2005-12-27 10:20:00,34.69,34.7,34.53,34.57,27100.0,22.3425,22.349,22.2395,22.2653,27100.0
2005-12-27 10:30:00,34.57,34.67,34.57,34.63,100500.0,22.2653,22.3297,22.2653,22.3039,100500.0
2005-12-27 10:40:00,34.64,34.69,34.64,34.64,17100.0,22.3103,22.3425,22.3103,22.3103,17100.0
2005-12-27 10:50:00,34.63,34.65,34.61,34.63,27500.0,22.3039,22.3168,22.291,22.3039,27500.0
2005-12-27 11:00:00,34.62,34.65,34.6,34.61,35200.0,22.2975,22.3168,22.2846,22.291,35200.0
2005-12-27 11:10:00,34.62,34.68,34.6,34.66,29800.0,22.2975,22.3361,22.2846,22.3232,29800.0
2005-12-27 11:20:00,34.65,34.66,34.55,34.57,43100.0,22.3168,22.3232,22.2524,22.2653,43100.0
2005-12-27 11:30:00,34.57,34.57,34.47,34.47,35900.0,22.2653,22.2653,22.2008,22.2008,35900.0
2005-12-27 11:40:00,34.47,34.47,34.41,34.42,34300.0,22.2008,22.2008,22.1622,22.1686,34300.0
2005-12-27 11:50:00,34.42,34.43,34.32,34.33,54200.0,22.1686,22.1751,22.1042,22.1107,54200.0
2005-12-27 12:00:00,34.32,34.32,34.25,34.29,52600.0,22.1042,22.1042,22.0592,22.0849,52600.0
2005-12-27 12:10:00,34.28,34.29,34.21,34.24,65000.0,22.0785,22.0849,22.0334,22.0527,65000.0
2005-12-27 12:20:00,34.25,34.25,34.2,34.23,54200.0,22.0592,22.0592,22.0269,22.0463,54200.0
2005-12-27 12:30:00,34.23,34.25,34.21,34.25,22900.0,22.0463,22.0592,22.0334,22.0592,22900.0
2005-12-27 12:40:00,34.25,34.26,34.21,34.22,74600.0,22.0592,22.0656,22.0334,22.0398,74600.0
2005-12-27 12:50:00,34.22,34.23,34.17,34.17,21800.0,22.0398,22.0463,22.0076,22.0076,21800.0
2005-12-27 13:00:00,34.18,34.21,34.16,34.17,13100.0,22.0141,22.0334,22.0012,22.0076,13100.0
2005-12-27 13:10:00,34.18,34.19,34.14,34.16,24200.0,22.0141,22.0205,21.9883,22.0012,24200.0
2005-12-27 13:20:00,34.16,34.17,34.01,34.09,35800.0,22.0012,22.0076,21.9046,21.9561,35800.0
2005-12-27 13:30:00,34.08,34.08,33.99,34.0,29300.0,21.9497,21.9497,21.8917,21.8981,29300.0
2005-12-27 13:40:00,34.0,34.04,33.99,34.0,27400.0,21.8981,21.9239,21.8917,21.8981,27400.0
2005-12-27 13:50:00,33.99,34.0,33.95,33.97,40200.0,21.8917,21.8981,21.8659,21.8788,40200.0
2005-12-27 14:00:00,33.96,34.03,33.95,34.03,38300.0,21.8724,21.9175,21.8659,21.9175,38300.0
2005-12-27 14:10:00,34.03,34.07,34.03,34.07,59700.0,21.9175,21.9432,21.9175,21.9432,59700.0
2005-12-27 14:20:00,34.06,34.06,34.02,34.06,62200.0,21.9368,21.9368,21.911,21.9368,62200.0
2005-12-27 14:30:00,34.08,34.14,34.07,34.14,50200.0,21.9497,21.9883,21.9432,21.9883,50200.0
2005-12-27 14:40:00,34.14,34.14,34.07,34.08,40000.0,21.9883,21.9883,21.9432,21.9497,40000.0
2005-12-27 14:50:00,34.08,34.09,34.02,34.03,57500.0,21.9497,21.9561,21.911,21.9175,57500.0
2005-12-27 15:00:00,34.02,34.04,33.99,34.0,44200.0,21.911,21.9239,21.8917,21.8981,44200.0
2005-12-27 15:10:00,33.99,34.01,33.94,33.97,58100.0,21.8917,21.9046,21.8595,21.8788,58100.0
2005-12-27 15:20:00,33.96,34.04,33.94,34.04,113800.0,21.8724,21.9239,21.8595,21.9239,113800.0
2005-12-27 15:30:00,34.04,34.09,34.03,34.07,109500.0,21.9239,21.9561,21.9175,21.9432,109500.0
2005-12-27 15:40:00,34.08,34.1,34.04,34.05,113200.0,21.9497,21.9625,21.9239,21.9303,113200.0
2005-12-27 15:50:00,34.05,34.05,33.94,33.98,112400.0,21.9303,21.9303,21.8595,21.8853,112400.0
2005-12-28 09:30:00,34.2,34.25,34.0,34.0,109800.0,22.0269,22.0592,21.8981,21.8981,109800.0
2005-12-28 09:40:00,34.03,34.05,33.88,33.95,31100.0,21.9175,21.9303,21.8208,21.8659,31100.0
2005-12-28 09:50:00,33.95,34.06,33.95,34.06,57500.0,21.8659,21.9368,21.8659,21.9368,57500.0
2005-12-28 10:00:00,34.06,34.07,34.02,34.02,100100.0,21.9368,21.9432,21.911,21.911,100100.0
2005-12-28 10:10:00,34.0,34.02,33.96,33.96,43700.0,21.8981,21.911,21.8724,21.8724,43700.0
2005-12-28 10:20:00,33.96,33.97,33.89,33.89,26600.0,21.8724,21.8788,21.8273,21.8273,26600.0
2005-12-28 10:30:00,33.89,33.89,33.66,33.66,65300.0,21.8273,21.8273,21.6792,21.6792,65300.0
2005-12-28 10:40:00,33.66,33.7,33.6,33.63,157900.0,21.6792,21.7049,21.6405,21.6598,157900.0
2005-12-28 10:50:00,33.63,33.68,33.6,33.67,68800.0,21.6598,21.692,21.6405,21.6856,68800.0
2005-12-28 11:00:00,33.68,33.8,33.68,33.74,62800.0,21.692,21.7693,21.692,21.7307,62800.0
2005-12-28 11:10:00,33.74,33.8,33.71,33.8,30400.0,21.7307,21.7693,21.7114,21.7693,30400.0
2005-12-28 11:20:00,33.79,33.88,33.79,33.84,56700.0,21.7629,21.8208,21.7629,21.7951,56700.0
2005-12-28 11:30:00,33.84,33.85,33.8,33.81,35900.0,21.7951,21.8015,21.7693,21.7758,35900.0
2005-12-28 11:40:00,33.8,33.81,33.75,33.75,65400.0,21.7693,21.7758,21.7371,21.7371,65400.0
2005-12-28 11:50:00,33.76,33.81,33.74,33.8,40800.0,21.7436,21.7758,21.7307,21.7693,40800.0
2005-12-28 12:00:00,33.81,33.82,33.8,33.81,23100.0,21.7758,21.7822,21.7693,21.7758,23100.0
2005-12-28 12:10:00,33.81,33.84,33.8,33.83,28500.0,21.7758,21.7951,21.7693,21.7886,28500.0
2005-12-28 12:20:00,33.83,33.86,33.83,33.86,23700.0,21.7886,21.808,21.7886,21.808,23700.0
2005-12-28 12:30:00,33.86,33.9,33.84,33.86,54000.0,21.808,21.8337,21.7951,21.808,54000.0
2005-12-28 12:40:00,33.86,33.89,33.85,33.86,21500.0,21.808,21.8273,21.8015,21.808,21500.0
2005-12-28 12:50:00,33.86,33.87,33.83,33.84,30000.0,21.808,21.8144,21.7886,21.7951,30000.0
2005-12-28 13:00:00,33.84,33.9,33.84,33.89,17700.0,21.7951,21.8337,21.7951,21.8273,17700.0
2005-12-28 13:10:00,33.9,33.93,33.9,33.93,15600.0,21.8337,21.8531,21.8337,21.8531,15600.0
2005-12-28 13:20:00,33.94,33.95,33.89,33.9,79500.0,21.8595,21.8659,21.8273,21.8337,79500.0
2005-12-28 13:30:00,33.9,33.99,33.89,33.99,44000.0,21.8337,21.8917,21.8273,21.8917,44000.0
2005-12-28 13:40:00,33.99,34.03,33.99,34.03,88400.0,21.8917,21.9175,21.8917,21.9175,88400.0
2005-12-28 13:50:00,34.03,34.09,34.02,34.05,62600.0,21.9175,21.9561,21.911,21.9303,62600.0
2005-12-28 14:00:00,34.04,34.07,34.01,34.04,45700.0,21.9239,21.9432,21.9046,21.9239,45700.0
2005-12-28 14:10:00,34.05,34.05,34.01,34.02,25000.0,21.9303,21.9303,21.9046,21.911,25000.0
2005-12-28 14:20:00,34.02,34.02,33.97,34.0,50200.0,21.911,21.911,21.8788,21.8981,50200.0
2005-12-28 14:30:00,34.0,34.04,33.99,34.02,110200.0,21.8981,21.9239,21.8917,21.911,110200.0
2005-12-28 14:40:00,34.02,34.02,33.96,33.99,30100.0,21.911,21.911,21.8724,21.8917,30100.0
2005-12-28 14:50:00,33.99,34.01,33.99,33.99,28500.0,21.8917,21.9046,21.8917,21.8917,28500.0
2005-12-28 15:00:00,34.0,34.0,33.96,33.97,27800.0,21.8981,21.8981,21.8724,21.8788,27800.0
2005-12-28 15:10:00,33.97,33.98,33.96,33.97,26900.0,21.8788,21.8853,21.8724,21.8788,26900.0
2005-12-28 15:20:00,33.97,33.99,33.96,33.99,34900.0,21.8788,21.8917,21.8724,21.8917,34900.0
2005-12-28 15:30:00,33.98,34.03,33.97,33.99,69100.0,21.8853,21.9175,21.8788,21.8917,69100.0
2005-12-28 15:40:00,33.99,34.0,33.98,33.98,48000.0,21.8917,21.8981,21.8853,21.8853,48000.0
2005-12-28 15:50:00,33.99,33.99,33.89,33.9,117900.0,21.8917,21.8917,21.8273,21.8337,117900.0
2005-12-29 09:30:00,34.0,34.02,33.95,33.99,113200.0,21.8981,21.911,21.8659,21.8917,113200.0
2005-12-29 09:40:00,33.99,34.0,33.79,33.85,44700.0,21.8917,21.8981,21.7629,21.8015,44700.0
2005-12-29 09:50:00,33.83,33.85,33.77,33.78,97800.0,21.7886,21.8015,21.75,21.7564,97800.0
2005-12-29 10:00:00,33.79,33.82,33.72,33.73,110600.0,21.7629,21.7822,21.7178,21.7242,110600.0
2005-12-29 10:10:00,33.75,33.77,33.73,33.75,37100.0,21.7371,21.75,21.7242,21.7371,37100.0
2005-12-29 10:20:00,33.75,33.78,33.74,33.76,42100.0,21.7371,21.7564,21.7307,21.7436,42100.0
2005-12-29 10:30:00,33.77,33.77,33.72,33.73,79200.0,21.75,21.75,21.7178,21.7242,79200.0
2005-12-29 10:40:00,33.72,33.78,33.69,33.78,73700.0,21.7178,21.7564,21.6985,21.7564,73700.0
2005-12-29 10:50:00,33.78,33.85,33.78,33.85,49700.0,21.7564,21.8015,21.7564,21.8015,49700.0
2005-12-29 11:00:00,33.85,33.88,33.8,33.81,52100.0,21.8015,21.8208,21.7693,21.7758,52100.0
2005-12-29 11:10:00,33.8,33.85,33.8,33.84,61900.0,21.7693,21.8015,21.7693,21.7951,61900.0
2005-12-29 11:20:00,33.85,33.85,33.82,33.84,62100.0,21.8015,21.8015,21.7822,21.7951,62100.0
2005-12-29 11:30:00,33.82,33.88,33.82,33.85,90800.0,21.7822,21.8208,21.7822,21.8015,90800.0
2005-12-29 11:40:00,33.85,33.86,33.79,33.79,57600.0,21.8015,21.808,21.7629,21.7629,57600.0
2005-12-29 11:50:00,33.8,33.8,33.75,33.77,46000.0,21.7693,21.7693,21.7371,21.75,46000.0
2005-12-29 12:00:00,33.76,33.84,33.76,33.83,26600.0,21.7436,21.7951,21.7436,21.7886,26600.0
2005-12-29 12:10:00,33.82,33.83,33.81,33.81,24400.0,21.7822,21.7886,21.7758,21.7758,24400.0
2005-12-29 12:20:00,33.81,33.85,33.81,33.82,27700.0,21.7758,21.8015,21.7758,21.7822,27700.0
2005-12-29 12:30:00,33.82,33.83,33.8,33.82,85400.0,21.7822,21.7886,21.7693,21.7822,85400.0
2005-12-29 12:40:00,33.81,33.82,33.81,33.81,9200.0,21.7758,21.7822,21.7758,21.7758,9200.0
2005-12-29 12:50:00,33.81,33.82,33.81,33.81,9200.0,21.7758,21.7822,21.7758,21.7758,9200.0
2005-12-29 13:00:00,33.81,33.82,33.8,33.81,119700.0,21.7758,21.7822,21.7693,21.7758,119700.0
2005-12-29 13:10:00,33.81,33.83,33.79,33.79,36800.0,21.7758,21.7886,21.7629,21.7629,36800.0
2005-12-29 13:20:00,33.79,33.8,33.78,33.78,80300.0,21.7629,21.7693,21.7564,21.7564,80300.0
2005-12-29 13:30:00,33.79,33.8,33.78,33.79,8000.0,21.7629,21.7693,21.7564,21.7629,8000.0
2005-12-29 13:40:00,33.79,33.8,33.77,33.78,15600.0,21.7629,21.7693,21.75,21.7564,15600.0
2005-12-29 13:50:00,33.78,33.8,33.78,33.78,23600.0,21.7564,21.7693,21.7564,21.7564,23600.0
2005-12-29 14:00:00,33.78,33.79,33.77,33.77,43800.0,21.7564,21.7629,21.75,21.75,43800.0
2005-12-29 14:10:00,33.78,33.8,33.77,33.78,24200.0,21.7564,21.7693,21.75,21.7564,24200.0
2005-12-29 14:20:00,33.78,33.79,33.74,33.76,28500.0,21.7564,21.7629,21.7307,21.7436,28500.0
2005-12-29 14:30:00,33.74,33.76,33.73,33.75,9600.0,21.7307,21.7436,21.7242,21.7371,9600.0
2005-12-29 14:40:00,33.76,33.76,33.71,33.73,25100.0,21.7436,21.7436,21.7114,21.7242,25100.0
2005-12-29 14:50:00,33.73,33.73,33.7,33.7,27300.0,21.7242,21.7242,21.7049,21.7049,27300.0
2005-12-29 15:00:00,33.7,33.71,33.61,33.61,59500.0,21.7049,21.7114,21.647,21.647,59500.0
2005-12-29 15:10:00,33.62,33.64,33.57,33.58,63700.0,21.6534,21.6663,21.6212,21.6276,63700.0
2005-12-29 15:20:00,33.57,33.57,33.51,33.56,53500.0,21.6212,21.6212,21.5825,21.6147,53500.0
2005-12-29 15:30:00,33.56,33.58,33.53,33.54,51500.0,21.6147,21.6276,21.5954,21.6019,51500.0
2005-12-29 15:40:00,33.54,33.55,33.49,33.51,52500.0,21.6019,21.6083,21.5697,21.5825,52500.0
2005-12-29 15:50:00,33.51,33.52,33.46,33.5,106900.0,21.5825,21.589,21.5503,21.5761,106900.0
2005-12-30 09:30:00,33.28,33.46,33.28,33.36,120600.0,21.4344,21.5503,21.4344,21.4859,120600.0
2005-12-30 09:40:00,33.33,33.4,33.33,33.39,27100.0,21.4666,21.5117,21.4666,21.5053,27100.0
2005-12-30 09:50:00,33.4,33.4,33.34,33.34,42200.0,21.5117,21.5117,21.4731,21.4731,42200.0
2005-12-30 10:00:00,33.33,33.37,33.29,33.3,81600.0,21.4666,21.4924,21.4409,21.4473,81600.0
2005-12-30 10:10:00,33.3,33.39,33.3,33.35,137300.0,21.4473,21.5053,21.4473,21.4795,137300.0
2005-12-30 10:20:00,33.37,33.37,33.29,33.29,85100.0,21.4924,21.4924,21.4409,21.4409,85100.0
2005-12-30 10:30:00,33.29,33.3,33.26,33.3,87800.0,21.4409,21.4473,21.4215,21.4473,87800.0
2005-12-30 10:40:00,33.29,33.3,33.24,33.28,43300.0,21.4409,21.4473,21.4086,21.4344,43300.0
2005-12-30 10:50:00,33.27,33.29,33.22,33.22,84600.0,21.428,21.4409,21.3958,21.3958,84600.0
2005-12-30 11:00:00,33.22,33.26,33.2,33.24,36200.0,21.3958,21.4215,21.3829,21.4086,36200.0
2005-12-30 11:10:00,33.24,33.24,33.21,33.22,40200.0,21.4086,21.4086,21.3893,21.3958,40200.0
2005-12-30 11:20:00,33.23,33.25,33.2,33.21,9600.0,21.4022,21.4151,21.3829,21.3893,9600.0
2005-12-30 11:30:00,33.22,33.25,33.22,33.25,13800.0,21.3958,21.4151,21.3958,21.4151,13800.0
2005-12-30 11:40:00,33.23,33.24,33.18,33.18,46100.0,21.4022,21.4086,21.37,21.37,46100.0
2005-12-30 11:50:00,33.17,33.17,33.14,33.16,45900.0,21.3636,21.3636,21.3442,21.3571,45900.0
2005-12-30 12:00:00,33.16,33.17,33.14,33.16,45600.0,21.3571,21.3636,21.3442,21.3571,45600.0
2005-12-30 12:10:00,33.16,33.16,33.14,33.14,11700.0,21.3571,21.3571,21.3442,21.3442,11700.0
2005-12-30 12:20:00,33.14,33.16,33.12,33.13,17900.0,21.3442,21.3571,21.3314,21.3378,17900.0
2005-12-30 12:30:00,33.12,33.18,33.11,33.18,21800.0,21.3314,21.37,21.3249,21.37,21800.0
2005-12-30 12:40:00,33.17,33.17,33.14,33.15,11300.0,21.3636,21.3636,21.3442,21.3507,11300.0
2005-12-30 12:50:00,33.15,33.16,33.11,33.11,44700.0,21.3507,21.3571,21.3249,21.3249,44700.0
2005-12-30 13:00:00,33.12,33.15,33.12,33.14,5800.0,21.3314,21.3507,21.3314,21.3442,5800.0
2005-12-30 13:10:00,33.15,33.19,33.15,33.18,13800.0,21.3507,21.3764,21.3507,21.37,13800.0
2005-12-30 13:20:00,33.19,33.19,33.14,33.14,23900.0,21.3764,21.3764,21.3442,21.3442,23900.0
2005-12-30 13:30:00,33.14,33.2,33.14,33.2,12400.0,21.3442,21.3829,21.3442,21.3829,12400.0
2005-12-30 13:40:00,33.21,33.21,33.17,33.18,14800.0,21.3893,21.3893,21.3636,21.37,14800.0
2005-12-30 13:50:00,33.19,33.2,33.16,33.19,23400.0,21.3764,21.3829,21.3571,21.3764,23400.0
2005-12-30 14:00:00,33.2,33.23,33.19,33.2,55000.0,21.3829,21.4022,21.3764,21.3829,55000.0
2005-12-30 14:10:00,33.2,33.29,33.2,33.28,39600.0,21.3829,21.4409,21.3829,21.4344,39600.0
2005-12-30 14:20:00,33.27,33.3,33.26,33.28,49100.0,21.428,21.4473,21.4215,21.4344,49100.0
2005-12-30 14:30:00,33.27,33.29,33.25,33.25,42100.0,21.428,21.4409,21.4151,21.4151,42100.0
2005-12-30 14:40:00,33.25,33.26,33.23,33.25,12200.0,21.4151,21.4215,21.4022,21.4151,12200.0
2005-12-30 14:50:00,33.24,33.27,33.22,33.27,28800.0,21.4086,21.428,21.3958,21.428,28800.0
2005-12-30 15:00:00,33.26,33.28,33.24,33.25,29200.0,21.4215,21.4344,21.4086,21.4151,29200.0
2005-12-30 15:10:00,33.26,33.27,33.24,33.25,26200.0,21.4215,21.428,21.4086,21.4151,26200.0
2005-12-30 15:20:00,33.25,33.34,33.25,33.33,123400.0,21.4151,21.4731,21.4151,21.4666,123400.0
2005-12-30 15:30:00,33.33,33.36,33.31,33.36,62700.0,21.4666,21.4859,21.4537,21.4859,62700.0
2005-12-30 15:40:00,33.35,33.36,33.3,33.32,61800.0,21.4795,21.4859,21.4473,21.4602,61800.0
2005-12-30 15:50:00,33.33,33.4,33.25,33.35,303400.0,21.4666,21.5117,21.4151,21.4795,303400.0
2006-01-03 09:30:00,33.4,33.46,33.37,33.44,309400.0,21.5117,21.5503,21.4924,21.5375,309400.0
2006-01-03 09:40:00,33.42,33.54,33.4,33.54,126400.0,21.5246,21.6019,21.5117,21.6019,126400.0
2006-01-03 09:50:00,33.54,33.58,33.4,33.49,119800.0,21.6019,21.6276,21.5117,21.5697,119800.0
2006-01-03 10:00:00,33.5,33.57,33.41,33.41,77200.0,21.5761,21.6212,21.5181,21.5181,77200.0
2006-01-03 10:10:00,33.41,33.45,33.39,33.42,129400.0,21.5181,21.5439,21.5053,21.5246,129400.0
2006-01-03 10:20:00,33.43,33.44,33.26,33.3,84200.0,21.531,21.5375,21.4215,21.4473,84200.0
2006-01-03 10:30:00,33.3,33.31,33.12,33.12,51900.0,21.4473,21.4537,21.3314,21.3314,51900.0
2006-01-03 10:40:00,33.12,33.14,33.06,33.09,173700.0,21.3314,21.3442,21.2927,21.312,173700.0
2006-01-03 10:50:00,33.09,33.16,33.07,33.16,92400.0,21.312,21.3571,21.2992,21.3571,92400.0
2006-01-03 11:00:00,33.16,33.25,33.15,33.2,52300.0,21.3571,21.4151,21.3507,21.3829,52300.0
2006-01-03 11:10:00,33.2,33.27,33.16,33.25,71800.0,21.3829,21.428,21.3571,21.4151,71800.0
2006-01-03 11:20:00,33.25,33.26,33.14,33.14,30300.0,21.4151,21.4215,21.3442,21.3442,30300.0
2006-01-03 11:30:00,33.14,33.24,33.13,33.15,59400.0,21.3442,21.4086,21.3378,21.3507,59400.0
2006-01-03 11:40:00,33.15,33.17,33.12,33.13,49300.0,21.3507,21.3636,21.3314,21.3378,49300.0
2006-01-03 11:50:00,33.14,33.14,33.07,33.14,30500.0,21.3442,21.3442,21.2992,21.3442,30500.0
2006-01-03 12:00:00,33.14,33.15,33.09,33.14,49800.0,21.3442,21.3507,21.312,21.3442,49800.0
2006-01-03 12:10:00,33.14,33.17,33.13,33.13,50100.0,21.3442,21.3636,21.3378,21.3378,50100.0
2006-01-03 12:20:00,33.12,33.13,33.09,33.11,32000.0,21.3314,21.3378,21.312,21.3249,32000.0
2006-01-03 12:30:00,33.11,33.12,33.07,33.11,23100.0,21.3249,21.3314,21.2992,21.3249,23100.0
2006-01-03 12:40:00,33.1,33.1,33.04,33.05,26300.0,21.3185,21.3185,21.2798,21.2863,26300.0
2006-01-03 12:50:00,33.05,33.06,32.95,33.0,43300.0,21.2863,21.2927,21.2219,21.2541,43300.0
2006-01-03 13:00:00,33.01,33.01,32.96,32.96,36500.0,21.2605,21.2605,21.2283,21.2283,36500.0
2006-01-03 13:10:00,32.97,32.97,32.82,32.87,110200.0,21.2348,21.2348,21.1381,21.1703,110200.0
2006-01-03 13:20:00,32.87,32.99,32.82,32.97,130900.0,21.1703,21.2476,21.1381,21.2348,130900.0
2006-01-03 13:30:00,32.97,32.99,32.95,32.98,42500.0,21.2348,21.2476,21.2219,21.2412,42500.0
2006-01-03 13:40:00,32.98,32.99,32.97,32.97,42300.0,21.2412,21.2476,21.2348,21.2348,42300.0
2006-01-03 13:50:00,32.97,33.01,32.95,33.0,100600.0,21.2348,21.2605,21.2219,21.2541,100600.0
2006-01-03 14:00:00,33.01,33.09,33.01,33.07,95500.0,21.2605,21.312,21.2605,21.2992,95500.0
2006-01-03 14:10:00,33.08,33.16,33.06,33.16,136900.0,21.3056,21.3571,21.2927,21.3571,136900.0
2006-01-03 14:20:00,33.16,33.24,33.15,33.21,77600.0,21.3571,21.4086,21.3507,21.3893,77600.0
2006-01-03 14:30:00,33.21,33.26,33.19,33.26,84300.0,21.3893,21.4215,21.3764,21.4215,84300.0
2006-01-03 14:40:00,33.27,33.29,33.22,33.24,69400.0,21.428,21.4409,21.3958,21.4086,69400.0
2006-01-03 14:50:00,33.24,33.26,33.22,33.25,84700.0,21.4086,21.4215,21.3958,21.4151,84700.0
2006-01-03 15:00:00,33.26,33.46,33.25,33.46,165300.0,21.4215,21.5503,21.4151,21.5503,165300.0
2006-01-03 15:10:00,33.46,33.46,33.38,33.38,113800.0,21.5503,21.5503,21.4988,21.4988,113800.0
2006-01-03 15:20:00,33.39,33.42,33.36,33.41,100300.0,21.5053,21.5246,21.4859,21.5181,100300.0
2006-01-03 15:30:00,33.4,33.52,33.4,33.47,115200.0,21.5117,21.589,21.5117,21.5568,115200.0
2006-01-03 15:40:00,33.47,33.53,33.47,33.52,190700.0,21.5568,21.5954,21.5568,21.589,190700.0
2006-01-03 15:50:00,33.53,33.53,33.47,33.49,214300.0,21.5954,21.5954,21.5568,21.5697,214300.0
2006-01-04 09:30:00,33.55,33.7,33.55,33.63,89500.0,21.6083,21.7049,21.6083,21.6598,89500.0
2006-01-04 09:40:00,33.62,33.7,33.62,33.62,79700.0,21.6534,21.7049,21.6534,21.6534,79700.0
2006-01-04 09:50:00,33.61,33.68,33.6,33.67,59300.0,21.647,21.692,21.6405,21.6856,59300.0
2006-01-04 10:00:00,33.67,33.8,33.64,33.79,83100.0,21.6856,21.7693,21.6663,21.7629,83100.0
2006-01-04 10:10:00,33.78,33.83,33.75,33.78,54000.0,21.7564,21.7886,21.7371,21.7564,54000.0
2006-01-04 10:20:00,33.76,33.8,33.75,33.78,32100.0,21.7436,21.7693,21.7371,21.7564,32100.0
2006-01-04 10:30:00,33.77,33.8,33.74,33.78,39600.0,21.75,21.7693,21.7307,21.7564,39600.0
2006-01-04 10:40:00,33.77,33.77,33.67,33.69,41100.0,21.75,21.75,21.6856,21.6985,41100.0
2006-01-04 10:50:00,33.69,33.81,33.68,33.75,77000.0,21.6985,21.7758,21.692,21.7371,77000.0
2006-01-04 11:00:00,33.74,33.75,33.66,33.67,56700.0,21.7307,21.7371,21.6792,21.6856,56700.0
2006-01-04 11:10:00,33.66,33.67,33.61,33.62,117600.0,21.6792,21.6856,21.647,21.6534,117600.0
2006-01-04 11:20:00,33.62,33.7,33.61,33.67,40400.0,21.6534,21.7049,21.647,21.6856,40400.0
2006-01-04 11:30:00,33.67,33.74,33.67,33.74,36800.0,21.6856,21.7307,21.6856,21.7307,36800.0
2006-01-04 11:40:00,33.73,33.74,33.7,33.71,44600.0,21.7242,21.7307,21.7049,21.7114,44600.0
2006-01-04 11:50:00,33.71,33.75,33.7,33.75,93800.0,21.7114,21.7371,21.7049,21.7371,93800.0
2006-01-04 12:00:00,33.74,33.79,33.71,33.71,43100.0,21.7307,21.7629,21.7114,21.7114,43100.0
2006-01-04 12:10:00,33.78,33.82,33.73,33.75,53500.0,21.7564,21.7822,21.7242,21.7371,53500.0
2006-01-04 12:20:00,33.73,33.77,33.65,33.66,73500.0,21.7242,21.75,21.6727,21.6792,73500.0
2006-01-04 12:30:00,33.64,33.75,33.63,33.73,78600.0,21.6663,21.7371,21.6598,21.7242,78600.0
2006-01-04 12:40:00,33.74,33.74,33.62,33.64,74400.0,21.7307,21.7307,21.6534,21.6663,74400.0
2006-01-04 12:50:00,33.64,33.66,33.61,33.63,32000.0,21.6663,21.6792,21.647,21.6598,32000.0
2006-01-04 13:00:00,33.64,33.64,33.54,33.6,52500.0,21.6663,21.6663,21.6019,21.6405,52500.0
2006-01-04 13:10:00,33.6,33.63,33.55,33.61,33600.0,21.6405,21.6598,21.6083,21.647,33600.0
2006-01-04 13:20:00,33.61,33.65,33.6,33.64,28000.0,21.647,21.6727,21.6405,21.6663,28000.0
2006-01-04 13:30:00,33.64,33.65,33.53,33.54,31900.0,21.6663,21.6727,21.5954,21.6019,31900.0
2006-01-04 13:40:00,33.54,33.61,33.54,33.6,110000.0,21.6019,21.647,21.6019,21.6405,110000.0
2006-01-04 13:50:00,33.6,33.62,33.55,33.55,77000.0,21.6405,21.6534,21.6083,21.6083,77000.0
2006-01-04 14:00:00,33.54,33.59,33.5,33.51,86600.0,21.6019,21.6341,21.5761,21.5825,86600.0
2006-01-04 14:10:00,33.5,33.55,33.43,33.45,97900.0,21.5761,21.6083,21.531,21.5439,97900.0
2006-01-04 14:20:00,33.45,33.46,33.37,33.42,76800.0,21.5439,21.5503,21.4924,21.5246,76800.0
2006-01-04 14:30:00,33.41,33.44,33.39,33.42,79700.0,21.5181,21.5375,21.5053,21.5246,79700.0
2006-01-04 14:40:00,33.42,33.48,33.37,33.46,54400.0,21.5246,21.5632,21.4924,21.5503,54400.0
2006-01-04 14:50:00,33.47,33.52,33.46,33.48,54200.0,21.5568,21.589,21.5503,21.5632,54200.0
2006-01-04 15:00:00,33.48,33.58,33.45,33.53,82400.0,21.5632,21.6276,21.5439,21.5954,82400.0
2006-01-04 15:10:00,33.52,33.57,33.5,33.53,100400.0,21.589,21.6212,21.5761,21.5954,100400.0
2006-01-04 15:20:00,33.52,33.59,33.51,33.58,84600.0,21.589,21.6341,21.5825,21.6276,84600.0
2006-01-04 15:30:00,33.59,33.62,33.57,33.62,36900.0,21.6341,21.6534,21.6212,21.6534,36900.0
2006-01-04 15:40:00,33.62,33.62,33.56,33.6,102500.0,21.6534,21.6534,21.6147,21.6405,102500.0
2006-01-04 15:50:00,33.6,33.64,33.58,33.59,155400.0,21.6405,21.6663,21.6276,21.6341,155400.0
2006-01-05 09:30:00,33.45,33.59,33.45,33.59,211300.0,21.5439,21.6341,21.5439,21.6341,211300.0
2006-01-05 09:40:00,33.6,33.76,33.57,33.75,83600.0,21.6405,21.7436,21.6212,21.7371,83600.0
2006-01-05 09:50:00,33.73,33.78,33.73,33.76,106200.0,21.7242,21.7564,21.7242,21.7436,106200.0
2006-01-05 10:00:00,33.76,33.91,33.76,33.91,149200.0,21.7436,21.8402,21.7436,21.8402,149200.0
2006-01-05 10:10:00,33.89,33.92,33.81,33.85,43200.0,21.8273,21.8466,21.7758,21.8015,43200.0
2006-01-05 10:20:00,33.85,33.88,33.84,33.85,64100.0,21.8015,21.8208,21.7951,21.8015,64100.0
2006-01-05 10:30:00,33.85,33.86,33.76,33.76,168300.0,21.8015,21.808,21.7436,21.7436,168300.0
2006-01-05 10:40:00,33.76,33.77,33.7,33.74,97100.0,21.7436,21.75,21.7049,21.7307,97100.0
2006-01-05 10:50:00,33.74,33.8,33.72,33.8,60800.0,21.7307,21.7693,21.7178,21.7693,60800.0
2006-01-05 11:00:00,33.8,33.8,33.73,33.77,44800.0,21.7693,21.7693,21.7242,21.75,44800.0
2006-01-05 11:10:00,33.76,33.81,33.76,33.8,65200.0,21.7436,21.7758,21.7436,21.7693,65200.0
2006-01-05 11:20:00,33.8,33.81,33.78,33.8,18500.0,21.7693,21.7758,21.7564,21.7693,18500.0
2006-01-05 11:30:00,33.8,33.86,33.79,33.85,34600.0,21.7693,21.808,21.7629,21.8015,34600.0
2006-01-05 11:40:00,33.85,33.86,33.82,33.82,31600.0,21.8015,21.808,21.7822,21.7822,31600.0
2006-01-05 11:50:00,33.82,33.86,33.8,33.85,33600.0,21.7822,21.808,21.7693,21.8015,33600.0
2006-01-05 12:00:00,33.86,33.92,33.84,33.87,73100.0,21.808,21.8466,21.7951,21.8144,73100.0
2006-01-05 12:10:00,33.88,33.91,33.86,33.9,30800.0,21.8208,21.8402,21.808,21.8337,30800.0
2006-01-05 12:20:00,33.91,33.97,33.91,33.96,55800.0,21.8402,21.8788,21.8402,21.8724,55800.0
2006-01-05 12:30:00,33.96,33.98,33.93,33.94,27200.0,21.8724,21.8853,21.8531,21.8595,27200.0
2006-01-05 12:40:00,33.94,33.95,33.91,33.95,157800.0,21.8595,21.8659,21.8402,21.8659,157800.0
2006-01-05 12:50:00,33.94,33.98,33.94,33.94,46100.0,21.8595,21.8853,21.8595,21.8595,46100.0
2006-01-05 13:00:00,33.94,33.99,33.94,33.99,52400.0,21.8595,21.8917,21.8595,21.8917,52400.0
2006-01-05 13:10:00,33.99,34.0,33.97,33.97,44700.0,21.8917,21.8981,21.8788,21.8788,44700.0
2006-01-05 13:20:00,33.99,33.99,33.96,33.97,35400.0,21.8917,21.8917,21.8724,21.8788,35400.0
2006-01-05 13:30:00,33.98,34.04,33.97,34.03,59500.0,21.8853,21.9239,21.8788,21.9175,59500.0
2006-01-05 13:40:00,34.03,34.15,34.03,34.15,94100.0,21.9175,21.9947,21.9175,21.9947,94100.0
2006-01-05 13:50:00,34.15,34.2,34.14,34.18,40100.0,21.9947,22.0269,21.9883,22.0141,40100.0
2006-01-05 14:00:00,34.18,34.32,34.18,34.24,107700.0,22.0141,22.1042,22.0141,22.0527,107700.0
2006-01-05 14:10:00,34.25,34.35,34.22,34.35,106100.0,22.0592,22.1236,22.0398,22.1236,106100.0
2006-01-05 14:20:00,34.34,34.37,34.27,34.28,144500.0,22.1171,22.1364,22.072,22.0785,144500.0
2006-01-05 14:30:00,34.28,34.33,34.26,34.28,96500.0,22.0785,22.1107,22.0656,22.0785,96500.0
2006-01-05 14:40:00,34.28,34.28,34.18,34.18,88600.0,22.0785,22.0785,22.0141,22.0141,88600.0
2006-01-05 14:50:00,34.19,34.25,34.18,34.19,42300.0,22.0205,22.0592,22.0141,22.0205,42300.0
2006-01-05 15:00:00,34.18,34.23,34.18,34.21,59600.0,22.0141,22.0463,22.0141,22.0334,59600.0
2006-01-05 15:10:00,34.2,34.23,34.19,34.22,54100.0,22.0269,22.0463,22.0205,22.0398,54100.0
2006-01-05 15:20:00,34.21,34.3,34.21,34.28,75300.0,22.0334,22.0914,22.0334,22.0785,75300.0
2006-01-05 15:30:00,34.28,34.4,34.27,34.35,133200.0,22.0785,22.1558,22.072,22.1236,133200.0
2006-01-05 15:40:00,34.35,34.43,34.35,34.4,132900.0,22.1236,22.1751,22.1236,22.1558,132900.0
2006-01-05 15:50:00,34.4,34.45,34.37,34.45,224500.0,22.1558,22.188,22.1364,22.188,224500.0
2006-01-06 09:30:00,34.5,34.79,34.49,34.76,167200.0,22.2202,22.4069,22.2137,22.3876,167200.0
2006-01-06 09:40:00,34.75,34.76,34.68,34.7,105700.0,22.3812,22.3876,22.3361,22.349,105700.0
2006-01-06 09:50:00,34.7,34.72,34.65,34.65,48100.0,22.349,22.3619,22.3168,22.3168,48100.0
2006-01-06 10:00:00,34.65,34.65,34.52,34.55,104000.0,22.3168,22.3168,22.233,22.2524,104000.0
2006-01-06 10:10:00,34.55,34.56,34.53,34.53,123800.0,22.2524,22.2588,22.2395,22.2395,123800.0
2006-01-06 10:20:00,34.53,34.55,34.44,34.44,94800.0,22.2395,22.2524,22.1815,22.1815,94800.0
2006-01-06 10:30:00,34.44,34.5,34.36,34.36,160300.0,22.1815,22.2202,22.13,22.13,160300.0
2006-01-06 10:40:00,34.35,34.38,34.28,34.3,263700.0,22.1236,22.1429,22.0785,22.0914,263700.0
2006-01-06 10:50:00,34.31,34.32,34.26,34.27,119400.0,22.0978,22.1042,22.0656,22.072,119400.0
2006-01-06 11:00:00,34.26,34.26,34.15,34.17,71300.0,22.0656,22.0656,21.9947,22.0076,71300.0
2006-01-06 11:10:00,34.16,34.18,34.09,34.17,89700.0,22.0012,22.0141,21.9561,22.0076,89700.0
2006-01-06 11:20:00,34.17,34.26,34.17,34.22,82000.0,22.0076,22.0656,22.0076,22.0398,82000.0
2006-01-06 11:30:00,34.22,34.26,34.22,34.25,44800.0,22.0398,22.0656,22.0398,22.0592,44800.0
2006-01-06 11:40:00,34.25,34.27,34.25,34.26,21300.0,22.0592,22.072,22.0592,22.0656,21300.0
2006-01-06 11:50:00,34.26,34.31,34.25,34.31,79500.0,22.0656,22.0978,22.0592,22.0978,79500.0
2006-01-06 12:00:00,34.31,34.4,34.31,34.39,56000.0,22.0978,22.1558,22.0978,22.1493,56000.0
2006-01-06 12:10:00,34.39,34.47,34.25,34.36,64100.0,22.1493,22.2008,22.0592,22.13,64100.0
2006-01-06 12:20:00,34.35,34.36,34.35,34.35,42800.0,22.1236,22.13,22.1236,22.1236,42800.0
2006-01-06 12:30:00,34.36,34.36,34.31,34.31,24200.0,22.13,22.13,22.0978,22.0978,24200.0
2006-01-06 12:40:00,34.31,34.33,34.26,34.27,37200.0,22.0978,22.1107,22.0656,22.072,37200.0
2006-01-06 12:50:00,34.27,34.28,34.26,34.26,85800.0,22.072,22.0785,22.0656,22.0656,85800.0
2006-01-06 13:00:00,34.26,34.3,34.25,34.3,26100.0,22.0656,22.0914,22.0592,22.0914,26100.0
2006-01-06 13:10:00,34.3,34.36,34.29,34.35,18000.0,22.0914,22.13,22.0849,22.1236,18000.0
2006-01-06 13:20:00,34.35,34.39,34.34,34.39,247100.0,22.1236,22.1493,22.1171,22.1493,247100.0
2006-01-06 13:30:00,34.39,34.44,34.39,34.43,23000.0,22.1493,22.1815,22.1493,22.1751,23000.0
2006-01-06 13:40:00,34.43,34.46,34.42,34.46,152400.0,22.1751,22.1944,22.1686,22.1944,152400.0
2006-01-06 13:50:00,34.48,34.59,34.46,34.56,61500.0,22.2073,22.2781,22.1944,22.2588,61500.0
2006-01-06 14:00:00,34.56,34.58,34.52,34.53,37700.0,22.2588,22.2717,22.233,22.2395,37700.0
2006-01-06 14:10:00,34.53,34.53,34.49,34.51,142900.0,22.2395,22.2395,22.2137,22.2266,142900.0
2006-01-06 14:20:00,34.51,34.52,34.5,34.52,50900.0,22.2266,22.233,22.2202,22.233,50900.0
2006-01-06 14:30:00,34.51,34.53,34.5,34.52,211900.0,22.2266,22.2395,22.2202,22.233,211900.0
2006-01-06 14:40:00,34.52,34.66,34.52,34.65,75000.0,22.233,22.3232,22.233,22.3168,75000.0
2006-01-06 14:50:00,34.64,34.65,34.61,34.63,143600.0,22.3103,22.3168,22.291,22.3039,143600.0
2006-01-06 15:00:00,34.63,34.7,34.58,34.7,196900.0,22.3039,22.349,22.2717,22.349,196900.0
2006-01-06 15:10:00,34.7,34.7,34.65,34.66,104900.0,22.349,22.349,22.3168,22.3232,104900.0
2006-01-06 15:20:00,34.66,34.7,34.66,34.67,67900.0,22.3232,22.349,22.3232,22.3297,67900.0
2006-01-06 15:30:00,34.68,34.68,34.65,34.67,93800.0,22.3361,22.3361,22.3168,22.3297,93800.0
2006-01-06 15:40:00,34.66,34.69,34.63,34.66,333200.0,22.3232,22.3425,22.3039,22.3232,333200.0
2006-01-06 15:50:00,34.65,34.69,34.64,34.68,155000.0,22.3168,22.3425,22.3103,22.3361,155000.0
2006-01-09 09:30:00,34.65,34.78,34.65,34.7,88500.0,22.3168,22.4005,22.3168,22.349,88500.0
2006-01-09 09:40:00,34.73,34.73,34.65,34.67,53800.0,22.3683,22.3683,22.3168,22.3297,53800.0
2006-01-09 09:50:00,34.68,34.69,34.65,34.66,54300.0,22.3361,22.3425,22.3168,22.3232,54300.0
2006-01-09 10:00:00,34.67,34.68,34.6,34.65,57400.0,22.3297,22.3361,22.2846,22.3168,57400.0
2006-01-09 10:10:00,34.65,34.65,34.59,34.61,163600.0,22.3168,22.3168,22.2781,22.291,163600.0
2006-01-09 10:20:00,34.61,34.61,34.58,34.6,38500.0,22.291,22.291,22.2717,22.2846,38500.0
2006-01-09 10:30:00,34.6,34.7,34.6,34.64,130000.0,22.2846,22.349,22.2846,22.3103,130000.0
2006-01-09 10:40:00,34.64,34.65,34.61,34.61,28200.0,22.3103,22.3168,22.291,22.291,28200.0
2006-01-09 10:50:00,34.61,34.62,34.56,34.59,22600.0,22.291,22.2975,22.2588,22.2781,22600.0
2006-01-09 11:00:00,34.55,34.6,34.55,34.59,89300.0,22.2524,22.2846,22.2524,22.2781,89300.0
2006-01-09 11:10:00,34.59,34.6,34.57,34.59,29000.0,22.2781,22.2846,22.2653,22.2781,29000.0
2006-01-09 11:20:00,34.59,34.6,34.57,34.6,51500.0,22.2781,22.2846,22.2653,22.2846,51500.0
2006-01-09 11:30:00,34.61,34.62,34.59,34.61,74900.0,22.291,22.2975,22.2781,22.291,74900.0
2006-01-09 11:40:00,34.61,34.62,34.6,34.6,29100.0,22.291,22.2975,22.2846,22.2846,29100.0
2006-01-09 11:50:00,34.6,34.63,34.6,34.63,42700.0,22.2846,22.3039,22.2846,22.3039,42700.0
2006-01-09 12:00:00,34.64,34.65,34.6,34.62,47400.0,22.3103,22.3168,22.2846,22.2975,47400.0
2006-01-09 12:10:00,34.63,34.8,34.61,34.67,83700.0,22.3039,22.4134,22.291,22.3297,83700.0
2006-01-09 12:20:00,34.67,34.68,34.65,34.66,52800.0,22.3297,22.3361,22.3168,22.3232,52800.0
2006-01-09 12:30:00,34.66,34.68,34.63,34.64,23200.0,22.3232,22.3361,22.3039,22.3103,23200.0
2006-01-09 12:40:00,34.64,34.65,34.61,34.61,46300.0,22.3103,22.3168,22.291,22.291,46300.0
2006-01-09 12:50:00,34.61,34.65,34.6,34.65,20100.0,22.291,22.3168,22.2846,22.3168,20100.0
2006-01-09 13:00:00,34.65,34.68,34.62,34.64,20000.0,22.3168,22.3361,22.2975,22.3103,20000.0
2006-01-09 13:10:00,34.65,34.65,34.6,34.61,28100.0,22.3168,22.3168,22.2846,22.291,28100.0
2006-01-09 13:20:00,34.61,34.64,34.6,34.6,279200.0,22.291,22.3103,22.2846,22.2846,279200.0
2006-01-09 13:30:00,34.6,34.64,34.55,34.64,39600.0,22.2846,22.3103,22.2524,22.3103,39600.0
2006-01-09 13:40:00,34.64,34.64,34.61,34.63,31300.0,22.3103,22.3103,22.291,22.3039,31300.0
2006-01-09 13:50:00,34.63,34.64,34.59,34.61,22000.0,22.3039,22.3103,22.2781,22.291,22000.0
2006-01-09 14:00:00,34.61,34.63,34.6,34.62,19900.0,22.291,22.3039,22.2846,22.2975,19900.0
2006-01-09 14:10:00,34.62,34.63,34.56,34.59,277800.0,22.2975,22.3039,22.2588,22.2781,277800.0
2006-01-09 14:20:00,34.59,34.59,34.54,34.56,19200.0,22.2781,22.2781,22.2459,22.2588,19200.0
2006-01-09 14:30:00,34.55,34.59,34.51,34.54,53700.0,22.2524,22.2781,22.2266,22.2459,53700.0
2006-01-09 14:40:00,34.53,34.54,34.42,34.47,195100.0,22.2395,22.2459,22.1686,22.2008,195100.0
2006-01-09 14:50:00,34.47,34.57,34.47,34.55,24300.0,22.2008,22.2653,22.2008,22.2524,24300.0
2006-01-09 15:00:00,34.57,34.58,34.52,34.54,29500.0,22.2653,22.2717,22.233,22.2459,29500.0
2006-01-09 15:10:00,34.52,34.55,34.49,34.5,20300.0,22.233,22.2524,22.2137,22.2202,20300.0
2006-01-09 15:20:00,34.5,34.51,34.47,34.49,49700.0,22.2202,22.2266,22.2008,22.2137,49700.0
2006-01-09 15:30:00,34.49,34.56,34.48,34.54,68500.0,22.2137,22.2588,22.2073,22.2459,68500.0
2006-01-09 15:40:00,34.54,34.56,34.51,34.56,55000.0,22.2459,22.2588,22.2266,22.2588,55000.0
2006-01-09 15:50:00,34.54,34.55,34.47,34.55,134300.0,22.2459,22.2524,22.2008,22.2524,134300.0
2006-01-10 09:30:00,34.25,34.27,34.1,34.15,65500.0,22.0592,22.072,21.9625,21.9947,65500.0
2006-01-10 09:40:00,34.16,34.22,34.15,34.18,65900.0,22.0012,22.0398,21.9947,22.0141,65900.0
2006-01-10 09:50:00,34.17,34.18,34.1,34.17,69700.0,22.0076,22.0141,21.9625,22.0076,69700.0
2006-01-10 10:00:00,34.17,34.21,34.16,34.19,49700.0,22.0076,22.0334,22.0012,22.0205,49700.0
2006-01-10 10:10:00,34.19,34.32,34.19,34.3,50500.0,22.0205,22.1042,22.0205,22.0914,50500.0
2006-01-10 10:20:00,34.3,34.31,34.26,34.28,37700.0,22.0914,22.0978,22.0656,22.0785,37700.0
2006-01-10 10:30:00,34.28,34.32,34.27,34.32,35500.0,22.0785,22.1042,22.072,22.1042,35500.0
2006-01-10 10:40:00,34.31,34.33,34.29,34.3,60400.0,22.0978,22.1107,22.0849,22.0914,60400.0
2006-01-10 10:50:00,34.3,34.37,34.3,34.35,45800.0,22.0914,22.1364,22.0914,22.1236,45800.0
2006-01-10 11:00:00,34.36,34.36,34.3,34.3,64400.0,22.13,22.13,22.0914,22.0914,64400.0
2006-01-10 11:10:00,34.3,34.37,34.29,34.35,42000.0,22.0914,22.1364,22.0849,22.1236,42000.0
2006-01-10 11:20:00,34.37,34.42,34.36,34.41,38000.0,22.1364,22.1686,22.13,22.1622,38000.0
2006-01-10 11:30:00,34.41,34.5,34.4,34.48,81100.0,22.1622,22.2202,22.1558,22.2073,81100.0
2006-01-10 11:40:00,34.48,34.55,34.48,34.54,45100.0,22.2073,22.2524,22.2073,22.2459,45100.0
2006-01-10 11:50:00,34.54,34.55,34.53,34.54,18600.0,22.2459,22.2524,22.2395,22.2459,18600.0
2006-01-10 12:00:00,34.54,34.62,34.54,34.61,19100.0,22.2459,22.2975,22.2459,22.291,19100.0
2006-01-10 12:10:00,34.61,34.74,34.61,34.72,41100.0,22.291,22.3747,22.291,22.3619,41100.0
2006-01-10 12:20:00,34.73,34.75,34.69,34.7,100300.0,22.3683,22.3812,22.3425,22.349,100300.0
2006-01-10 12:30:00,34.69,34.75,34.68,34.72,96900.0,22.3425,22.3812,22.3361,22.3619,96900.0
2006-01-10 12:40:00,34.72,34.72,34.69,34.7,14100.0,22.3619,22.3619,22.3425,22.349,14100.0
2006-01-10 12:50:00,34.7,34.73,34.22,34.73,79900.0,22.349,22.3683,22.0398,22.3683,79900.0
2006-01-10 13:00:00,34.73,34.74,34.72,34.73,24000.0,22.3683,22.3747,22.3619,22.3683,24000.0
2006-01-10 13:10:00,34.73,34.76,34.73,34.75,6700.0,22.3683,22.3876,22.3683,22.3812,6700.0
2006-01-10 13:20:00,34.75,34.9,34.75,34.87,57300.0,22.3812,22.4778,22.3812,22.4585,57300.0
2006-01-10 13:30:00,34.88,34.89,34.85,34.86,29100.0,22.4649,22.4714,22.4456,22.452,29100.0
2006-01-10 13:40:00,34.85,34.89,34.83,34.85,39800.0,22.4456,22.4714,22.4327,22.4456,39800.0
2006-01-10 13:50:00,34.85,34.87,34.82,34.82,30700.0,22.4456,22.4585,22.4263,22.4263,30700.0
2006-01-10 14:00:00,34.81,34.83,34.76,34.79,35100.0,22.4198,22.4327,22.3876,22.4069,35100.0
2006-01-10 14:10:00,34.79,34.82,34.79,34.82,33300.0,22.4069,22.4263,22.4069,22.4263,33300.0
2006-01-10 14:20:00,34.82,34.9,34.82,34.82,98800.0,22.4263,22.4778,22.4263,22.4263,98800.0
2006-01-10 14:30:00,34.81,34.81,34.74,34.74,38700.0,22.4198,22.4198,22.3747,22.3747,38700.0
2006-01-10 14:40:00,34.74,34.77,34.73,34.77,20000.0,22.3747,22.3941,22.3683,22.3941,20000.0
2006-01-10 14:50:00,34.76,34.82,34.74,34.81,41900.0,22.3876,22.4263,22.3747,22.4198,41900.0
2006-01-10 15:00:00,34.81,34.85,34.75,34.75,31300.0,22.4198,22.4456,22.3812,22.3812,31300.0
2006-01-10 15:10:00,34.75,34.79,34.71,34.79,28000.0,22.3812,22.4069,22.3554,22.4069,28000.0
2006-01-10 15:20:00,34.79,34.83,34.77,34.82,38900.0,22.4069,22.4327,22.3941,22.4263,38900.0
2006-01-10 15:30:00,34.82,34.89,34.81,34.89,59000.0,22.4263,22.4714,22.4198,22.4714,59000.0
2006-01-10 15:40:00,34.88,34.99,34.88,34.99,96500.0,22.4649,22.5358,22.4649,22.5358,96500.0
2006-01-10 15:50:00,34.99,35.0,34.91,35.0,206100.0,22.5358,22.5422,22.4842,22.5422,206100.0
2006-01-11 09:30:00,35.0,35.0,34.9,34.9,79600.0,22.5422,22.5422,22.4778,22.4778,79600.0
2006-01-11 09:40:00,34.91,35.0,34.89,34.99,122200.0,22.4842,22.5422,22.4714,22.5358,122200.0
2006-01-11 09:50:00,34.99,35.08,34.95,34.95,101400.0,22.5358,22.5937,22.51,22.51,101400.0
2006-01-11 10:00:00,34.95,34.97,34.91,34.93,42500.0,22.51,22.5229,22.4842,22.4971,42500.0
2006-01-11 10:10:00,34.94,35.0,34.92,34.99,24200.0,22.5036,22.5422,22.4907,22.5358,24200.0
2006-01-11 10:20:00,34.99,34.99,34.9,34.97,14900.0,22.5358,22.5358,22.4778,22.5229,14900.0
2006-01-11 10:30:00,34.96,34.99,34.95,34.97,27100.0,22.5164,22.5358,22.51,22.5229,27100.0
2006-01-11 10:40:00,34.98,34.98,34.81,34.81,35200.0,22.5293,22.5293,22.4198,22.4198,35200.0
2006-01-11 10:50:00,34.82,34.82,34.64,34.77,81000.0,22.4263,22.4263,22.3103,22.3941,81000.0
2006-01-11 11:00:00,34.75,34.79,34.73,34.74,35400.0,22.3812,22.4069,22.3683,22.3747,35400.0
2006-01-11 11:10:00,34.74,34.75,34.67,34.71,17300.0,22.3747,22.3812,22.3297,22.3554,17300.0
2006-01-11 11:20:00,34.7,34.71,34.64,34.64,31900.0,22.349,22.3554,22.3103,22.3103,31900.0
2006-01-11 11:30:00,34.64,34.76,34.6,34.76,46900.0,22.3103,22.3876,22.2846,22.3876,46900.0
2006-01-11 11:40:00,34.77,34.8,34.72,34.72,25100.0,22.3941,22.4134,22.3619,22.3619,25100.0
2006-01-11 11:50:00,34.73,34.79,34.7,34.79,171300.0,22.3683,22.4069,22.349,22.4069,171300.0
2006-01-11 12:00:00,34.79,34.84,34.77,34.77,25300.0,22.4069,22.4391,22.3941,22.3941,25300.0
2006-01-11 12:10:00,34.77,34.77,34.75,34.75,11500.0,22.3941,22.3941,22.3812,22.3812,11500.0
2006-01-11 12:20:00,34.76,34.79,34.76,34.76,7500.0,22.3876,22.4069,22.3876,22.3876,7500.0
2006-01-11 12:30:00,34.77,34.89,34.75,34.88,72900.0,22.3941,22.4714,22.3812,22.4649,72900.0
2006-01-11 12:40:00,34.87,34.88,34.84,34.85,24000.0,22.4585,22.4649,22.4391,22.4456,24000.0
2006-01-11 12:50:00,34.84,34.85,34.78,34.78,51200.0,22.4391,22.4456,22.4005,22.4005,51200.0
2006-01-11 13:00:00,34.79,34.82,34.74,34.74,19100.0,22.4069,22.4263,22.3747,22.3747,19100.0
2006-01-11 13:10:00,34.74,34.77,34.72,34.76,28600.0,22.3747,22.3941,22.3619,22.3876,28600.0
2006-01-11 13:20:00,34.74,34.78,34.74,34.77,24700.0,22.3747,22.4005,22.3747,22.3941,24700.0
2006-01-11 13:30:00,34.78,34.8,34.77,34.8,151800.0,22.4005,22.4134,22.3941,22.4134,151800.0
2006-01-11 13:40:00,34.81,34.86,34.81,34.85,23700.0,22.4198,22.452,22.4198,22.4456,23700.0
2006-01-11 13:50:00,34.84,34.85,34.81,34.85,12500.0,22.4391,22.4456,22.4198,22.4456,12500.0
2006-01-11 14:00:00,34.85,34.86,34.83,34.85,15100.0,22.4456,22.452,22.4327,22.4456,15100.0
2006-01-11 14:10:00,34.86,34.88,34.84,34.84,18200.0,22.452,22.4649,22.4391,22.4391,18200.0
2006-01-11 14:20:00,34.84,34.85,34.82,34.84,21800.0,22.4391,22.4456,22.4263,22.4391,21800.0
2006-01-11 14:30:00,34.83,34.85,34.83,34.85,27400.0,22.4327,22.4456,22.4327,22.4456,27400.0
2006-01-11 14:40:00,34.84,34.85,34.84,34.85,20800.0,22.4391,22.4456,22.4391,22.4456,20800.0
2006-01-11 14:50:00,34.85,34.85,34.82,34.85,100900.0,22.4456,22.4456,22.4263,22.4456,100900.0
2006-01-11 15:00:00,34.85,34.89,34.84,34.89,30100.0,22.4456,22.4714,22.4391,22.4714,30100.0
2006-01-11 15:10:00,34.9,34.95,34.9,34.92,45000.0,22.4778,22.51,22.4778,22.4907,45000.0
2006-01-11 15:20:00,34.92,34.93,34.88,34.93,30100.0,22.4907,22.4971,22.4649,22.4971,30100.0
2006-01-11 15:30:00,34.93,34.93,34.91,34.92,28500.0,22.4971,22.4971,22.4842,22.4907,28500.0
2006-01-11 15:40:00,34.93,34.94,34.91,34.93,46600.0,22.4971,22.5036,22.4842,22.4971,46600.0
2006-01-11 15:50:00,34.92,35.0,34.86,35.0,100900.0,22.4907,22.5422,22.452,22.5422,100900.0
2006-01-12 09:30:00,34.75,34.85,34.71,34.74,236000.0,22.3812,22.4456,22.3554,22.3747,236000.0
2006-01-12 09:40:00,34.74,34.77,34.7,34.71,284500.0,22.3747,22.3941,22.349,22.3554,284500.0
2006-01-12 09:50:00,34.72,34.74,34.62,34.68,53600.0,22.3619,22.3747,22.2975,22.3361,53600.0
2006-01-12 10:00:00,34.69,34.7,34.55,34.67,56800.0,22.3425,22.349,22.2524,22.3297,56800.0
2006-01-12 10:10:00,34.66,34.75,34.66,34.72,61100.0,22.3232,22.3812,22.3232,22.3619,61100.0
2006-01-12 10:20:00,34.72,34.72,34.7,34.71,18500.0,22.3619,22.3619,22.349,22.3554,18500.0
2006-01-12 10:30:00,34.71,34.71,34.7,34.7,26700.0,22.3554,22.3554,22.349,22.349,26700.0
2006-01-12 10:40:00,34.7,34.71,34.65,34.7,41300.0,22.349,22.3554,22.3168,22.349,41300.0
2006-01-12 10:50:00,34.7,34.75,34.7,34.74,36300.0,22.349,22.3812,22.349,22.3747,36300.0
2006-01-12 11:00:00,34.74,34.75,34.69,34.7,35800.0,22.3747,22.3812,22.3425,22.349,35800.0
2006-01-12 11:10:00,34.7,34.74,34.68,34.69,232600.0,22.349,22.3747,22.3361,22.3425,232600.0
2006-01-12 11:20:00,34.69,34.79,34.69,34.78,28300.0,22.3425,22.4069,22.3425,22.4005,28300.0
2006-01-12 11:30:00,34.77,34.77,34.73,34.76,37200.0,22.3941,22.3941,22.3683,22.3876,37200.0
2006-01-12 11:40:00,34.75,34.78,34.73,34.77,73600.0,22.3812,22.4005,22.3683,22.3941,73600.0
2006-01-12 11:50:00,34.78,34.79,34.72,34.72,65700.0,22.4005,22.4069,22.3619,22.3619,65700.0
2006-01-12 12:00:00,34.73,34.74,34.71,34.72,93400.0,22.3683,22.3747,22.3554,22.3619,93400.0
2006-01-12 12:10:00,34.72,34.78,34.7,34.74,241300.0,22.3619,22.4005,22.349,22.3747,241300.0
2006-01-12 12:20:00,34.74,34.77,34.72,34.72,90200.0,22.3747,22.3941,22.3619,22.3619,90200.0
2006-01-12 12:30:00,34.72,34.75,34.71,34.73,66200.0,22.3619,22.3812,22.3554,22.3683,66200.0
2006-01-12 12:40:00,34.72,34.74,34.72,34.72,14500.0,22.3619,22.3747,22.3619,22.3619,14500.0
2006-01-12 12:50:00,34.73,34.73,34.67,34.68,17900.0,22.3683,22.3683,22.3297,22.3361,17900.0
2006-01-12 13:00:00,34.67,34.68,34.66,34.66,9300.0,22.3297,22.3361,22.3232,22.3232,9300.0
2006-01-12 13:10:00,34.66,34.68,34.66,34.68,11700.0,22.3232,22.3361,22.3232,22.3361,11700.0
2006-01-12 13:20:00,34.67,34.7,34.66,34.7,67300.0,22.3297,22.349,22.3232,22.349,67300.0
2006-01-12 13:30:00,34.7,34.7,34.67,34.67,22600.0,22.349,22.349,22.3297,22.3297,22600.0
2006-01-12 13:40:00,34.66,34.67,34.63,34.63,46600.0,22.3232,22.3297,22.3039,22.3039,46600.0
2006-01-12 13:50:00,34.63,34.63,34.55,34.57,67200.0,22.3039,22.3039,22.2524,22.2653,67200.0
2006-01-12 14:00:00,34.57,34.58,34.46,34.47,82200.0,22.2653,22.2717,22.1944,22.2008,82200.0
2006-01-12 14:10:00,34.46,34.52,34.45,34.49,48100.0,22.1944,22.233,22.188,22.2137,48100.0
2006-01-12 14:20:00,34.49,34.53,34.48,34.53,17700.0,22.2137,22.2395,22.2073,22.2395,17700.0
2006-01-12 14:30:00,34.53,34.53,34.44,34.45,29500.0,22.2395,22.2395,22.1815,22.188,29500.0
2006-01-12 14:40:00,34.45,34.48,34.44,34.44,57500.0,22.188,22.2073,22.1815,22.1815,57500.0
2006-01-12 14:50:00,34.44,34.44,34.34,34.34,29400.0,22.1815,22.1815,22.1171,22.1171,29400.0
2006-01-12 15:00:00,34.35,34.35,34.3,34.32,34000.0,22.1236,22.1236,22.0914,22.1042,34000.0
2006-01-12 15:10:00,34.32,34.33,34.26,34.27,36700.0,22.1042,22.1107,22.0656,22.072,36700.0
2006-01-12 15:20:00,34.28,34.3,34.18,34.21,76800.0,22.0785,22.0914,22.0141,22.0334,76800.0
2006-01-12 15:30:00,34.21,34.3,34.21,34.3,95800.0,22.0334,22.0914,22.0334,22.0914,95800.0
2006-01-12 15:40:00,34.28,34.3,34.21,34.28,103100.0,22.0785,22.0914,22.0334,22.0785,103100.0
2006-01-12 15:50:00,34.28,34.29,34.19,34.21,237200.0,22.0785,22.0849,22.0205,22.0334,237200.0
2006-01-13 09:30:00,34.13,34.21,34.0,34.1,72200.0,21.9819,22.0334,21.8981,21.9625,72200.0
2006-01-13 09:40:00,34.12,34.21,34.05,34.15,46800.0,21.9754,22.0334,21.9303,21.9947,46800.0
2006-01-13 09:50:00,34.17,34.25,34.17,34.19,21000.0,22.0076,22.0592,22.0076,22.0205,21000.0
2006-01-13 10:00:00,34.19,34.19,34.04,34.1,53400.0,22.0205,22.0205,21.9239,21.9625,53400.0
2006-01-13 10:10:00,34.11,34.11,33.88,33.94,55500.0,21.969,21.969,21.8208,21.8595,55500.0
2006-01-13 10:20:00,33.95,33.95,33.74,33.74,60100.0,21.8659,21.8659,21.7307,21.7307,60100.0
2006-01-13 10:30:00,33.74,33.79,33.68,33.7,139600.0,21.7307,21.7629,21.692,21.7049,139600.0
2006-01-13 10:40:00,33.72,33.72,33.6,33.7,99100.0,21.7178,21.7178,21.6405,21.7049,99100.0
2006-01-13 10:50:00,33.7,33.75,33.66,33.75,66000.0,21.7049,21.7371,21.6792,21.7371,66000.0
2006-01-13 11:00:00,33.75,34.03,33.75,34.01,160800.0,21.7371,21.9175,21.7371,21.9046,160800.0
2006-01-13 11:10:00,34.0,34.06,33.96,33.97,42800.0,21.8981,21.9368,21.8724,21.8788,42800.0
2006-01-13 11:20:00,33.97,34.12,33.96,34.11,46500.0,21.8788,21.9754,21.8724,21.969,46500.0
2006-01-13 11:30:00,34.1,34.16,34.07,34.07,33900.0,21.9625,22.0012,21.9432,21.9432,33900.0
2006-01-13 11:40:00,34.07,34.07,33.88,33.88,48000.0,21.9432,21.9432,21.8208,21.8208,48000.0
2006-01-13 11:50:00,33.88,33.89,33.76,33.77,53900.0,21.8208,21.8273,21.7436,21.75,53900.0
2006-01-13 12:00:00,33.77,33.82,33.73,33.76,90900.0,21.75,21.7822,21.7242,21.7436,90900.0
2006-01-13 12:10:00,33.76,33.76,33.65,33.68,93800.0,21.7436,21.7436,21.6727,21.692,93800.0
2006-01-13 12:20:00,33.7,33.82,33.69,33.81,59000.0,21.7049,21.7822,21.6985,21.7758,59000.0
2006-01-13 12:30:00,33.81,33.82,33.78,33.78,9300.0,21.7758,21.7822,21.7564,21.7564,9300.0
2006-01-13 12:40:00,33.78,33.78,33.65,33.67,55500.0,21.7564,21.7564,21.6727,21.6856,55500.0
2006-01-13 12:50:00,33.68,33.73,33.64,33.65,30800.0,21.692,21.7242,21.6663,21.6727,30800.0
2006-01-13 13:00:00,33.66,33.72,33.65,33.72,12600.0,21.6792,21.7178,21.6727,21.7178,12600.0
2006-01-13 13:10:00,33.73,33.73,33.67,33.67,15000.0,21.7242,21.7242,21.6856,21.6856,15000.0
2006-01-13 13:20:00,33.67,33.69,33.64,33.64,26400.0,21.6856,21.6985,21.6663,21.6663,26400.0
2006-01-13 13:30:00,33.64,33.69,33.59,33.67,151800.0,21.6663,21.6985,21.6341,21.6856,151800.0
2006-01-13 13:40:00,33.68,33.71,33.67,33.68,28300.0,21.692,21.7114,21.6856,21.692,28300.0
2006-01-13 13:50:00,33.69,33.84,33.66,33.84,132300.0,21.6985,21.7951,21.6792,21.7951,132300.0
2006-01-13 14:00:00,33.84,33.86,33.82,33.84,19600.0,21.7951,21.808,21.7822,21.7951,19600.0
2006-01-13 14:10:00,33.84,33.84,33.75,33.79,64400.0,21.7951,21.7951,21.7371,21.7629,64400.0
2006-01-13 14:20:00,33.79,33.8,33.72,33.75,54600.0,21.7629,21.7693,21.7178,21.7371,54600.0
2006-01-13 14:30:00,33.75,33.83,33.74,33.83,37600.0,21.7371,21.7886,21.7307,21.7886,37600.0
2006-01-13 14:40:00,33.83,33.89,33.8,33.81,56600.0,21.7886,21.8273,21.7693,21.7758,56600.0
2006-01-13 14:50:00,33.81,33.85,33.79,33.84,46000.0,21.7758,21.8015,21.7629,21.7951,46000.0
2006-01-13 15:00:00,33.85,33.85,33.77,33.79,37600.0,21.8015,21.8015,21.75,21.7629,37600.0
2006-01-13 15:10:00,33.79,33.81,33.77,33.8,22600.0,21.7629,21.7758,21.75,21.7693,22600.0
2006-01-13 15:20:00,33.81,33.91,33.8,33.91,23300.0,21.7758,21.8402,21.7693,21.8402,23300.0
2006-01-13 15:30:00,33.9,33.97,33.89,33.96,54700.0,21.8337,21.8788,21.8273,21.8724,54700.0
2006-01-13 15:40:00,33.95,33.95,33.92,33.93,28600.0,21.8659,21.8659,21.8466,21.8531,28600.0
2006-01-13 15:50:00,33.93,33.96,33.86,33.95,86700.0,21.8531,21.8724,21.808,21.8659,86700.0
2006-01-17 09:30:00,33.67,33.7,33.3,33.33,100900.0,21.6856,21.7049,21.4473,21.4666,100900.0
2006-01-17 09:40:00,33.3,33.6,33.3,33.45,177300.0,21.4473,21.6405,21.4473,21.5439,177300.0
2006-01-17 09:50:00,33.45,33.5,33.38,33.42,82000.0,21.5439,21.5761,21.4988,21.5246,82000.0
2006-01-17 10:00:00,33.4,33.43,33.37,33.42,29200.0,21.5117,21.531,21.4924,21.5246,29200.0
2006-01-17 10:10:00,33.41,33.42,33.36,33.4,38300.0,21.5181,21.5246,21.4859,21.5117,38300.0
2006-01-17 10:20:00,33.4,33.47,33.4,33.47,38200.0,21.5117,21.5568,21.5117,21.5568,38200.0
2006-01-17 10:30:00,33.47,33.47,33.41,33.42,28400.0,21.5568,21.5568,21.5181,21.5246,28400.0
2006-01-17 10:40:00,33.42,33.45,33.35,33.43,61900.0,21.5246,21.5439,21.4795,21.531,61900.0
2006-01-17 10:50:00,33.44,33.48,33.41,33.43,25200.0,21.5375,21.5632,21.5181,21.531,25200.0
2006-01-17 11:00:00,33.43,33.47,33.43,33.47,19300.0,21.531,21.5568,21.531,21.5568,19300.0
2006-01-17 11:10:00,33.48,33.49,33.42,33.45,16000.0,21.5632,21.5697,21.5246,21.5439,16000.0
2006-01-17 11:20:00,33.45,33.45,33.37,33.41,43500.0,21.5439,21.5439,21.4924,21.5181,43500.0
2006-01-17 11:30:00,33.42,33.49,33.41,33.42,34100.0,21.5246,21.5697,21.5181,21.5246,34100.0
2006-01-17 11:40:00,33.43,33.46,33.38,33.46,30000.0,21.531,21.5503,21.4988,21.5503,30000.0
2006-01-17 11:50:00,33.46,33.5,33.46,33.5,24200.0,21.5503,21.5761,21.5503,21.5761,24200.0
2006-01-17 12:00:00,33.49,33.53,33.49,33.51,48700.0,21.5697,21.5954,21.5697,21.5825,48700.0
2006-01-17 12:10:00,33.52,33.56,33.52,33.52,112600.0,21.589,21.6147,21.589,21.589,112600.0
2006-01-17 12:20:00,33.52,33.52,33.47,33.51,40800.0,21.589,21.589,21.5568,21.5825,40800.0
2006-01-17 12:30:00,33.52,33.54,33.46,33.46,222700.0,21.589,21.6019,21.5503,21.5503,222700.0
2006-01-17 12:40:00,33.47,33.54,33.47,33.53,19800.0,21.5568,21.6019,21.5568,21.5954,19800.0
2006-01-17 12:50:00,33.52,33.53,33.48,33.5,31700.0,21.589,21.5954,21.5632,21.5761,31700.0
2006-01-17 13:00:00,33.5,33.52,33.41,33.43,46900.0,21.5761,21.589,21.5181,21.531,46900.0
2006-01-17 13:10:00,33.43,33.46,33.43,33.43,18400.0,21.531,21.5503,21.531,21.531,18400.0
2006-01-17 13:20:00,33.43,33.46,33.43,33.45,24700.0,21.531,21.5503,21.531,21.5439,24700.0
2006-01-17 13:30:00,33.45,33.47,33.44,33.46,23900.0,21.5439,21.5568,21.5375,21.5503,23900.0
2006-01-17 13:40:00,33.46,33.47,33.45,33.46,10400.0,21.5503,21.5568,21.5439,21.5503,10400.0
2006-01-17 13:50:00,33.45,33.51,33.44,33.49,85700.0,21.5439,21.5825,21.5375,21.5697,85700.0
2006-01-17 14:00:00,33.49,33.55,33.48,33.53,37900.0,21.5697,21.6083,21.5632,21.5954,37900.0
2006-01-17 14:10:00,33.54,33.54,33.46,33.48,34400.0,21.6019,21.6019,21.5503,21.5632,34400.0
2006-01-17 14:20:00,33.48,33.5,33.47,33.48,22700.0,21.5632,21.5761,21.5568,21.5632,22700.0
2006-01-17 14:30:00,33.49,33.54,33.48,33.52,30800.0,21.5697,21.6019,21.5632,21.589,30800.0
2006-01-17 14:40:00,33.52,33.55,33.5,33.55,36900.0,21.589,21.6083,21.5761,21.6083,36900.0
2006-01-17 14:50:00,33.55,33.66,33.54,33.66,106200.0,21.6083,21.6792,21.6019,21.6792,106200.0
2006-01-17 15:00:00,33.66,33.72,33.64,33.71,241700.0,21.6792,21.7178,21.6663,21.7114,241700.0
2006-01-17 15:10:00,33.71,33.72,33.68,33.7,29800.0,21.7114,21.7178,21.692,21.7049,29800.0
2006-01-17 15:20:00,33.69,33.74,33.69,33.73,25200.0,21.6985,21.7307,21.6985,21.7242,25200.0
2006-01-17 15:30:00,33.73,33.74,33.69,33.71,90600.0,21.7242,21.7307,21.6985,21.7114,90600.0
2006-01-17 15:40:00,33.7,33.75,33.7,33.75,45800.0,21.7049,21.7371,21.7049,21.7371,45800.0
2006-01-17 15:50:00,33.76,33.76,33.7,33.7,49400.0,21.7436,21.7436,21.7049,21.7049,49400.0
2006-01-18 09:30:00,33.74,33.78,33.57,33.58,104800.0,21.7307,21.7564,21.6212,21.6276,104800.0
2006-01-18 09:40:00,33.6,33.6,33.52,33.54,60600.0,21.6405,21.6405,21.589,21.6019,60600.0
2006-01-18 09:50:00,33.53,33.57,33.5,33.53,50300.0,21.5954,21.6212,21.5761,21.5954,50300.0
2006-01-18 10:00:00,33.53,33.54,33.52,33.53,65500.0,21.5954,21.6019,21.589,21.5954,65500.0
2006-01-18 10:10:00,33.53,33.55,33.47,33.55,85500.0,21.5954,21.6083,21.5568,21.6083,85500.0
2006-01-18 10:20:00,33.55,33.62,33.55,33.6,54700.0,21.6083,21.6534,21.6083,21.6405,54700.0
2006-01-18 10:30:00,33.6,33.6,33.59,33.59,34400.0,21.6405,21.6405,21.6341,21.6341,34400.0
2006-01-18 10:40:00,33.6,33.6,33.57,33.57,23200.0,21.6405,21.6405,21.6212,21.6212,23200.0
2006-01-18 10:50:00,33.56,33.6,33.56,33.56,48200.0,21.6147,21.6405,21.6147,21.6147,48200.0
2006-01-18 11:00:00,33.57,33.57,33.5,33.53,48600.0,21.6212,21.6212,21.5761,21.5954,48600.0
2006-01-18 11:10:00,33.53,33.54,33.52,33.52,25400.0,21.5954,21.6019,21.589,21.589,25400.0
2006-01-18 11:20:00,33.52,33.55,33.51,33.53,51900.0,21.589,21.6083,21.5825,21.5954,51900.0
2006-01-18 11:30:00,33.52,33.52,33.41,33.5,34300.0,21.589,21.589,21.5181,21.5761,34300.0
2006-01-18 11:40:00,33.49,33.5,33.48,33.5,29200.0,21.5697,21.5761,21.5632,21.5761,29200.0
2006-01-18 11:50:00,33.5,33.56,33.46,33.56,33800.0,21.5761,21.6147,21.5503,21.6147,33800.0
2006-01-18 12:00:00,33.56,33.6,33.56,33.59,31100.0,21.6147,21.6405,21.6147,21.6341,31100.0
2006-01-18 12:10:00,33.59,33.59,33.51,33.55,76600.0,21.6341,21.6341,21.5825,21.6083,76600.0
2006-01-18 12:20:00,33.55,33.57,33.54,33.57,41100.0,21.6083,21.6212,21.6019,21.6212,41100.0
2006-01-18 12:30:00,33.56,33.59,33.55,33.57,25200.0,21.6147,21.6341,21.6083,21.6212,25200.0
2006-01-18 12:40:00,33.57,33.6,33.57,33.6,24900.0,21.6212,21.6405,21.6212,21.6405,24900.0
2006-01-18 12:50:00,33.59,33.61,33.59,33.61,25300.0,21.6341,21.647,21.6341,21.647,25300.0
2006-01-18 13:00:00,33.61,33.69,33.6,33.68,25400.0,21.647,21.6985,21.6405,21.692,25400.0
2006-01-18 13:10:00,33.68,33.79,33.68,33.78,47200.0,21.692,21.7629,21.692,21.7564,47200.0
2006-01-18 13:20:00,33.76,33.76,33.7,33.73,28700.0,21.7436,21.7436,21.7049,21.7242,28700.0
2006-01-18 13:30:00,33.73,33.75,33.73,33.75,24300.0,21.7242,21.7371,21.7242,21.7371,24300.0
2006-01-18 13:40:00,33.75,33.84,33.75,33.84,25600.0,21.7371,21.7951,21.7371,21.7951,25600.0
2006-01-18 13:50:00,33.84,33.9,33.84,33.9,39700.0,21.7951,21.8337,21.7951,21.8337,39700.0
2006-01-18 14:00:00,33.9,34.11,33.9,34.1,195100.0,21.8337,21.969,21.8337,21.9625,195100.0
2006-01-18 14:10:00,34.1,34.2,34.06,34.19,53500.0,21.9625,22.0269,21.9368,22.0205,53500.0
2006-01-18 14:20:00,34.19,34.26,34.15,34.25,47800.0,22.0205,22.0656,21.9947,22.0592,47800.0
2006-01-18 14:30:00,34.26,34.35,34.25,34.28,79100.0,22.0656,22.1236,22.0592,22.0785,79100.0
2006-01-18 14:40:00,34.27,34.3,34.2,34.27,89400.0,22.072,22.0914,22.0269,22.072,89400.0
2006-01-18 14:50:00,34.27,34.27,34.21,34.25,57300.0,22.072,22.072,22.0334,22.0592,57300.0
2006-01-18 15:00:00,34.25,34.32,34.24,34.31,50900.0,22.0592,22.1042,22.0527,22.0978,50900.0
2006-01-18 15:10:00,34.3,34.38,34.29,34.31,36900.0,22.0914,22.1429,22.0849,22.0978,36900.0
2006-01-18 15:20:00,34.31,34.42,34.3,34.4,89200.0,22.0978,22.1686,22.0914,22.1558,89200.0
2006-01-18 15:30:00,34.41,34.42,34.35,34.4,83400.0,22.1622,22.1686,22.1236,22.1558,83400.0
2006-01-18 15:40:00,34.39,34.48,34.39,34.47,66600.0,22.1493,22.2073,22.1493,22.2008,66600.0
2006-01-18 15:50:00,34.48,34.58,34.46,34.46,274400.0,22.2073,22.2717,22.1944,22.1944,274400.0
2006-01-19 09:30:00,34.5,34.65,34.49,34.62,130200.0,22.2202,22.3168,22.2137,22.2975,130200.0
2006-01-19 09:40:00,34.62,34.75,34.61,34.75,86800.0,22.2975,22.3812,22.291,22.3812,86800.0
2006-01-19 09:50:00,34.77,34.86,34.71,34.74,66300.0,22.3941,22.452,22.3554,22.3747,66300.0
2006-01-19 10:00:00,34.76,34.8,34.69,34.71,33000.0,22.3876,22.4134,22.3425,22.3554,33000.0
2006-01-19 10:10:00,34.73,34.95,34.72,34.92,120600.0,22.3683,22.51,22.3619,22.4907,120600.0
2006-01-19 10:20:00,34.94,34.95,34.88,34.93,64800.0,22.5036,22.51,22.4649,22.4971,64800.0
2006-01-19 10:30:00,34.94,34.94,34.89,34.9,82900.0,22.5036,22.5036,22.4714,22.4778,82900.0
2006-01-19 10:40:00,34.9,34.94,34.9,34.93,57200.0,22.4778,22.5036,22.4778,22.4971,57200.0
2006-01-19 10:50:00,34.92,34.93,34.83,34.83,62400.0,22.4907,22.4971,22.4327,22.4327,62400.0
2006-01-19 11:00:00,34.84,34.88,34.79,34.84,67600.0,22.4391,22.4649,22.4069,22.4391,67600.0
2006-01-19 11:10:00,34.84,34.87,34.79,34.8,60000.0,22.4391,22.4585,22.4069,22.4134,60000.0
2006-01-19 11:20:00,34.78,34.85,34.71,34.81,52400.0,22.4005,22.4456,22.3554,22.4198,52400.0
2006-01-19 11:30:00,34.83,34.9,34.81,34.87,46900.0,22.4327,22.4778,22.4198,22.4585,46900.0
2006-01-19 11:40:00,34.85,34.93,34.83,34.93,59100.0,22.4456,22.4971,22.4327,22.4971,59100.0
2006-01-19 11:50:00,34.93,35.1,34.92,35.03,297500.0,22.4971,22.6066,22.4907,22.5615,297500.0
2006-01-19 12:00:00,35.04,35.06,35.0,35.03,44600.0,22.568,22.5808,22.5422,22.5615,44600.0
2006-01-19 12:10:00,35.03,35.07,35.0,35.07,53000.0,22.5615,22.5873,22.5422,22.5873,53000.0
2006-01-19 12:20:00,35.07,35.09,35.03,35.06,41900.0,22.5873,22.6002,22.5615,22.5808,41900.0
2006-01-19 12:30:00,35.06,35.08,35.03,35.06,53100.0,22.5808,22.5937,22.5615,22.5808,53100.0
2006-01-19 12:40:00,35.07,35.09,35.06,35.07,37700.0,22.5873,22.6002,22.5808,22.5873,37700.0
2006-01-19 12:50:00,35.06,35.13,35.06,35.12,87500.0,22.5808,22.6259,22.5808,22.6195,87500.0
2006-01-19 13:00:00,35.13,35.25,35.12,35.22,66200.0,22.6259,22.7032,22.6195,22.6839,66200.0
2006-01-19 13:10:00,35.22,35.23,35.16,35.19,20400.0,22.6839,22.6903,22.6452,22.6646,20400.0
2006-01-19 13:20:00,35.18,35.23,35.17,35.23,25800.0,22.6581,22.6903,22.6517,22.6903,25800.0
2006-01-19 13:30:00,35.25,35.25,35.22,35.24,143400.0,22.7032,22.7032,22.6839,22.6968,143400.0
2006-01-19 13:40:00,35.24,35.25,35.2,35.21,33100.0,22.6968,22.7032,22.671,22.6775,33100.0
2006-01-19 13:50:00,35.21,35.21,35.14,35.14,36400.0,22.6775,22.6775,22.6324,22.6324,36400.0
2006-01-19 14:00:00,35.15,35.19,35.12,35.17,41900.0,22.6388,22.6646,22.6195,22.6517,41900.0
2006-01-19 14:10:00,35.18,35.21,35.17,35.2,48500.0,22.6581,22.6775,22.6517,22.671,48500.0
2006-01-19 14:20:00,35.2,35.23,35.18,35.19,66600.0,22.671,22.6903,22.6581,22.6646,66600.0
2006-01-19 14:30:00,35.19,35.2,35.15,35.19,138600.0,22.6646,22.671,22.6388,22.6646,138600.0
2006-01-19 14:40:00,35.18,35.18,35.11,35.11,77600.0,22.6581,22.6581,22.613,22.613,77600.0
2006-01-19 14:50:00,35.12,35.15,35.1,35.1,60100.0,22.6195,22.6388,22.6066,22.6066,60100.0
2006-01-19 15:00:00,35.1,35.11,34.93,34.94,105800.0,22.6066,22.613,22.4971,22.5036,105800.0
2006-01-19 15:10:00,34.94,34.94,34.86,34.91,74900.0,22.5036,22.5036,22.452,22.4842,74900.0
2006-01-19 15:20:00,34.92,34.95,34.9,34.94,52800.0,22.4907,22.51,22.4778,22.5036,52800.0
2006-01-19 15:30:00,34.92,34.94,34.86,34.89,127800.0,22.4907,22.5036,22.452,22.4714,127800.0
2006-01-19 15:40:00,34.88,34.99,34.88,34.99,58200.0,22.4649,22.5358,22.4649,22.5358,58200.0
2006-01-19 15:50:00,34.99,35.01,34.97,34.97,193600.0,22.5358,22.5486,22.5229,22.5229,193600.0
2006-01-20 09:30:00,34.85,35.0,34.8,34.84,167200.0,22.4456,22.5422,22.4134,22.4391,167200.0
2006-01-20 09:40:00,34.84,34.85,34.83,34.85,42400.0,22.4391,22.4456,22.4327,22.4456,42400.0
2006-01-20 09:50:00,34.84,34.9,34.84,34.87,47100.0,22.4391,22.4778,22.4391,22.4585,47100.0
2006-01-20 10:00:00,34.87,34.91,34.83,34.87,67900.0,22.4585,22.4842,22.4327,22.4585,67900.0
2006-01-20 10:10:00,34.87,34.89,34.87,34.88,61700.0,22.4585,22.4714,22.4585,22.4649,61700.0
2006-01-20 10:20:00,34.9,34.94,34.87,34.9,43400.0,22.4778,22.5036,22.4585,22.4778,43400.0
2006-01-20 10:30:00,34.9,34.9,34.83,34.85,30600.0,22.4778,22.4778,22.4327,22.4456,30600.0
2006-01-20 10:40:00,34.84,34.85,34.75,34.76,97200.0,22.4391,22.4456,22.3812,22.3876,97200.0
2006-01-20 10:50:00,34.76,34.85,34.69,34.83,114000.0,22.3876,22.4456,22.3425,22.4327,114000.0
2006-01-20 11:00:00,34.82,34.83,34.77,34.78,83300.0,22.4263,22.4327,22.3941,22.4005,83300.0
2006-01-20 11:10:00,34.79,34.85,34.76,34.83,60900.0,22.4069,22.4456,22.3876,22.4327,60900.0
2006-01-20 11:20:00,34.83,34.84,34.78,34.79,62600.0,22.4327,22.4391,22.4005,22.4069,62600.0
2006-01-20 11:30:00,34.79,34.82,34.77,34.81,52800.0,22.4069,22.4263,22.3941,22.4198,52800.0
2006-01-20 11:40:00,34.81,34.81,34.75,34.76,82200.0,22.4198,22.4198,22.3812,22.3876,82200.0
2006-01-20 11:50:00,34.75,34.83,34.74,34.76,82500.0,22.3812,22.4327,22.3747,22.3876,82500.0
2006-01-20 12:00:00,34.75,34.83,34.75,34.8,40500.0,22.3812,22.4327,22.3812,22.4134,40500.0
2006-01-20 12:10:00,34.8,34.87,34.72,34.72,172900.0,22.4134,22.4585,22.3619,22.3619,172900.0
2006-01-20 12:20:00,34.73,34.78,34.68,34.73,65000.0,22.3683,22.4005,22.3361,22.3683,65000.0
2006-01-20 12:30:00,34.69,34.69,34.43,34.46,129000.0,22.3425,22.3425,22.1751,22.1944,129000.0
2006-01-20 12:40:00,34.46,34.47,34.28,34.32,68400.0,22.1944,22.2008,22.0785,22.1042,68400.0
2006-01-20 12:50:00,34.31,34.36,34.3,34.32,52200.0,22.0978,22.13,22.0914,22.1042,52200.0
2006-01-20 13:00:00,34.34,34.37,34.2,34.21,104900.0,22.1171,22.1364,22.0269,22.0334,104900.0
2006-01-20 13:10:00,34.25,34.32,34.23,34.25,157400.0,22.0592,22.1042,22.0463,22.0592,157400.0
2006-01-20 13:20:00,34.25,34.42,34.24,34.42,58000.0,22.0592,22.1686,22.0527,22.1686,58000.0
2006-01-20 13:30:00,34.4,34.42,34.3,34.35,57800.0,22.1558,22.1686,22.0914,22.1236,57800.0
2006-01-20 13:40:00,34.35,34.35,34.2,34.21,43300.0,22.1236,22.1236,22.0269,22.0334,43300.0
2006-01-20 13:50:00,34.22,34.28,34.2,34.22,132000.0,22.0398,22.0785,22.0269,22.0398,132000.0
2006-01-20 14:00:00,34.22,34.22,34.12,34.18,62500.0,22.0398,22.0398,21.9754,22.0141,62500.0
2006-01-20 14:10:00,34.17,34.22,34.15,34.19,79700.0,22.0076,22.0398,21.9947,22.0205,79700.0
2006-01-20 14:20:00,34.19,34.2,34.14,34.14,63800.0,22.0205,22.0269,21.9883,21.9883,63800.0
2006-01-20 14:30:00,34.15,34.18,34.07,34.14,80000.0,21.9947,22.0141,21.9432,21.9883,80000.0
2006-01-20 14:40:00,34.15,34.2,34.06,34.2,92500.0,21.9947,22.0269,21.9368,22.0269,92500.0
2006-01-20 14:50:00,34.19,34.19,34.14,34.17,121800.0,22.0205,22.0205,21.9883,22.0076,121800.0
2006-01-20 15:00:00,34.2,34.22,34.15,34.17,71200.0,22.0269,22.0398,21.9947,22.0076,71200.0
2006-01-20 15:10:00,34.16,34.18,34.08,34.15,167500.0,22.0012,22.0141,21.9497,21.9947,167500.0
2006-01-20 15:20:00,34.14,34.23,34.14,34.16,59200.0,21.9883,22.0463,21.9883,22.0012,59200.0
2006-01-20 15:30:00,34.16,34.21,34.11,34.12,85900.0,22.0012,22.0334,21.969,21.9754,85900.0
2006-01-20 15:40:00,34.11,34.11,34.0,34.07,124800.0,21.969,21.969,21.8981,21.9432,124800.0
2006-01-20 15:50:00,34.07,34.17,34.07,34.15,245300.0,21.9432,22.0076,21.9432,21.9947,245300.0
2006-01-23 09:30:00,34.2,34.37,34.2,34.35,40300.0,22.0269,22.1364,22.0269,22.1236,40300.0
2006-01-23 09:40:00,34.31,34.39,34.3,34.38,40600.0,22.0978,22.1493,22.0914,22.1429,40600.0
2006-01-23 09:50:00,34.37,34.37,34.31,34.33,40400.0,22.1364,22.1364,22.0978,22.1107,40400.0
2006-01-23 10:00:00,34.33,34.35,34.31,34.32,95900.0,22.1107,22.1236,22.0978,22.1042,95900.0
2006-01-23 10:10:00,34.32,34.5,34.32,34.45,85100.0,22.1042,22.2202,22.1042,22.188,85100.0
2006-01-23 10:20:00,34.45,34.55,34.45,34.51,98600.0,22.188,22.2524,22.188,22.2266,98600.0
2006-01-23 10:30:00,34.5,34.5,34.31,34.31,54800.0,22.2202,22.2202,22.0978,22.0978,54800.0
2006-01-23 10:40:00,34.31,34.33,34.3,34.32,24000.0,22.0978,22.1107,22.0914,22.1042,24000.0
2006-01-23 10:50:00,34.32,34.38,34.31,34.38,116900.0,22.1042,22.1429,22.0978,22.1429,116900.0
2006-01-23 11:00:00,34.4,34.43,34.38,34.43,14800.0,22.1558,22.1751,22.1429,22.1751,14800.0
2006-01-23 11:10:00,34.43,34.49,34.43,34.46,26300.0,22.1751,22.2137,22.1751,22.1944,26300.0
2006-01-23 11:20:00,34.45,34.49,34.43,34.48,28300.0,22.188,22.2137,22.1751,22.2073,28300.0
2006-01-23 11:30:00,34.48,34.58,34.46,34.46,59000.0,22.2073,22.2717,22.1944,22.1944,59000.0
2006-01-23 11:40:00,34.46,34.46,34.41,34.44,34900.0,22.1944,22.1944,22.1622,22.1815,34900.0
2006-01-23 11:50:00,34.45,34.51,34.45,34.46,20400.0,22.188,22.2266,22.188,22.1944,20400.0
2006-01-23 12:00:00,34.46,34.46,34.36,34.38,29600.0,22.1944,22.1944,22.13,22.1429,29600.0
2006-01-23 12:10:00,34.39,34.41,34.37,34.37,24600.0,22.1493,22.1622,22.1364,22.1364,24600.0
2006-01-23 12:20:00,34.38,34.4,34.35,34.39,25800.0,22.1429,22.1558,22.1236,22.1493,25800.0
2006-01-23 12:30:00,34.39,34.4,34.35,34.35,29800.0,22.1493,22.1558,22.1236,22.1236,29800.0
2006-01-23 12:40:00,34.35,34.36,34.32,34.32,36000.0,22.1236,22.13,22.1042,22.1042,36000.0
2006-01-23 12:50:00,34.32,34.35,34.26,34.26,32700.0,22.1042,22.1236,22.0656,22.0656,32700.0
2006-01-23 13:00:00,34.28,34.32,34.25,34.28,22300.0,22.0785,22.1042,22.0592,22.0785,22300.0
2006-01-23 13:10:00,34.27,34.28,34.25,34.26,30500.0,22.072,22.0785,22.0592,22.0656,30500.0
2006-01-23 13:20:00,34.26,34.32,34.26,34.28,16200.0,22.0656,22.1042,22.0656,22.0785,16200.0
2006-01-23 13:30:00,34.28,34.29,34.19,34.19,8800.0,22.0785,22.0849,22.0205,22.0205,8800.0
2006-01-23 13:40:00,34.17,34.23,34.14,34.23,25100.0,22.0076,22.0463,21.9883,22.0463,25100.0
2006-01-23 13:50:00,34.23,34.23,34.2,34.22,35600.0,22.0463,22.0463,22.0269,22.0398,35600.0
2006-01-23 14:00:00,34.22,34.28,34.21,34.25,20900.0,22.0398,22.0785,22.0334,22.0592,20900.0
2006-01-23 14:10:00,34.25,34.26,34.2,34.24,32700.0,22.0592,22.0656,22.0269,22.0527,32700.0
2006-01-23 14:20:00,34.24,34.27,34.22,34.25,23300.0,22.0527,22.072,22.0398,22.0592,23300.0
2006-01-23 14:30:00,34.25,34.28,34.23,34.24,63000.0,22.0592,22.0785,22.0463,22.0527,63000.0
2006-01-23 14:40:00,34.24,34.3,34.24,34.29,14200.0,22.0527,22.0914,22.0527,22.0849,14200.0
2006-01-23 14:50:00,34.29,34.35,34.24,34.34,36200.0,22.0849,22.1236,22.0527,22.1171,36200.0
2006-01-23 15:00:00,34.35,34.37,34.33,34.34,16600.0,22.1236,22.1364,22.1107,22.1171,16600.0
2006-01-23 15:10:00,34.34,34.34,34.3,34.33,24000.0,22.1171,22.1171,22.0914,22.1107,24000.0
2006-01-23 15:20:00,34.33,34.34,34.26,34.28,29000.0,22.1107,22.1171,22.0656,22.0785,29000.0
2006-01-23 15:30:00,34.28,34.31,34.28,34.28,21400.0,22.0785,22.0978,22.0785,22.0785,21400.0
2006-01-23 15:40:00,34.27,34.27,34.22,34.27,44400.0,22.072,22.072,22.0398,22.072,44400.0
2006-01-23 15:50:00,34.27,34.27,34.23,34.26,39900.0,22.072,22.072,22.0463,22.0656,39900.0
2006-01-24 09:30:00,34.25,34.36,34.25,34.36,74000.0,22.0592,22.13,22.0592,22.13,74000.0
2006-01-24 09:40:00,34.39,34.47,34.32,34.38,88000.0,22.1493,22.2008,22.1042,22.1429,88000.0
2006-01-24 09:50:00,34.37,34.55,34.35,34.52,40300.0,22.1364,22.2524,22.1236,22.233,40300.0
2006-01-24 10:00:00,34.52,34.54,34.42,34.44,96600.0,22.233,22.2459,22.1686,22.1815,96600.0
2006-01-24 10:10:00,34.44,34.5,34.36,34.41,71800.0,22.1815,22.2202,22.13,22.1622,71800.0
2006-01-24 10:20:00,34.4,34.45,34.27,34.27,42100.0,22.1558,22.188,22.072,22.072,42100.0
2006-01-24 10:30:00,34.28,34.3,34.25,34.28,34700.0,22.0785,22.0914,22.0592,22.0785,34700.0
2006-01-24 10:40:00,34.26,34.31,34.26,34.27,16000.0,22.0656,22.0978,22.0656,22.072,16000.0
2006-01-24 10:50:00,34.27,34.3,34.21,34.3,46200.0,22.072,22.0914,22.0334,22.0914,46200.0
2006-01-24 11:00:00,34.19,34.25,34.15,34.16,35300.0,22.0205,22.0592,21.9947,22.0012,35300.0
2006-01-24 11:10:00,34.15,34.25,34.15,34.2,70000.0,21.9947,22.0592,21.9947,22.0269,70000.0
2006-01-24 11:20:00,34.19,34.3,34.19,34.28,30700.0,22.0205,22.0914,22.0205,22.0785,30700.0
2006-01-24 11:30:00,34.27,34.3,34.25,34.25,61600.0,22.072,22.0914,22.0592,22.0592,61600.0
2006-01-24 11:40:00,34.25,34.32,34.25,34.27,13200.0,22.0592,22.1042,22.0592,22.072,13200.0
2006-01-24 11:50:00,34.27,34.29,34.26,34.29,36600.0,22.072,22.0849,22.0656,22.0849,36600.0
2006-01-24 12:00:00,34.28,34.35,34.27,34.34,63600.0,22.0785,22.1236,22.072,22.1171,63600.0
2006-01-24 12:10:00,34.34,34.38,34.29,34.34,36100.0,22.1171,22.1429,22.0849,22.1171,36100.0
2006-01-24 12:20:00,34.34,34.4,34.34,34.38,35800.0,22.1171,22.1558,22.1171,22.1429,35800.0
2006-01-24 12:30:00,34.39,34.4,34.35,34.36,13000.0,22.1493,22.1558,22.1236,22.13,13000.0
2006-01-24 12:40:00,34.36,34.36,34.3,34.32,46600.0,22.13,22.13,22.0914,22.1042,46600.0
2006-01-24 12:50:00,34.32,34.4,34.3,34.31,42200.0,22.1042,22.1558,22.0914,22.0978,42200.0
2006-01-24 13:00:00,34.33,34.36,34.31,34.35,40400.0,22.1107,22.13,22.0978,22.1236,40400.0
2006-01-24 13:10:00,34.36,34.38,34.36,34.37,18600.0,22.13,22.1429,22.13,22.1364,18600.0
2006-01-24 13:20:00,34.37,34.38,34.34,34.36,27900.0,22.1364,22.1429,22.1171,22.13,27900.0
2006-01-24 13:30:00,34.36,34.39,34.32,34.35,12900.0,22.13,22.1493,22.1042,22.1236,12900.0
2006-01-24 13:40:00,34.35,34.36,34.32,34.32,14800.0,22.1236,22.13,22.1042,22.1042,14800.0
2006-01-24 13:50:00,34.33,34.43,34.32,34.4,25700.0,22.1107,22.1751,22.1042,22.1558,25700.0
2006-01-24 14:00:00,34.4,34.47,34.39,34.46,49500.0,22.1558,22.2008,22.1493,22.1944,49500.0
2006-01-24 14:10:00,34.47,34.52,34.42,34.46,31400.0,22.2008,22.233,22.1686,22.1944,31400.0
2006-01-24 14:20:00,34.47,34.49,34.43,34.43,19200.0,22.2008,22.2137,22.1751,22.1751,19200.0
2006-01-24 14:30:00,34.42,34.44,34.37,34.39,24200.0,22.1686,22.1815,22.1364,22.1493,24200.0
2006-01-24 14:40:00,34.39,34.4,34.35,34.36,17600.0,22.1493,22.1558,22.1236,22.13,17600.0
2006-01-24 14:50:00,34.36,34.39,34.3,34.34,28000.0,22.13,22.1493,22.0914,22.1171,28000.0
2006-01-24 15:00:00,34.33,34.38,34.33,34.33,23200.0,22.1107,22.1429,22.1107,22.1107,23200.0
2006-01-24 15:10:00,34.31,34.35,34.3,34.33,26500.0,22.0978,22.1236,22.0914,22.1107,26500.0
2006-01-24 15:20:00,34.35,34.36,34.31,34.32,18000.0,22.1236,22.13,22.0978,22.1042,18000.0
2006-01-24 15:30:00,34.34,34.36,34.32,34.36,50500.0,22.1171,22.13,22.1042,22.13,50500.0
2006-01-24 15:40:00,34.36,34.38,34.35,34.35,38600.0,22.13,22.1429,22.1236,22.1236,38600.0
2006-01-24 15:50:00,34.35,34.35,34.32,34.33,96900.0,22.1236,22.1236,22.1042,22.1107,96900.0
2006-01-25 09:30:00,34.33,34.37,34.3,34.34,66600.0,22.1107,22.1364,22.0914,22.1171,66600.0
2006-01-25 09:40:00,34.33,34.34,34.28,34.29,36900.0,22.1107,22.1171,22.0785,22.0849,36900.0
2006-01-25 09:50:00,34.3,34.35,34.25,34.26,44300.0,22.0914,22.1236,22.0592,22.0656,44300.0
2006-01-25 10:00:00,34.26,34.28,34.23,34.23,33500.0,22.0656,22.0785,22.0463,22.0463,33500.0
2006-01-25 10:10:00,34.24,34.33,34.24,34.31,45200.0,22.0527,22.1107,22.0527,22.0978,45200.0
2006-01-25 10:20:00,34.32,34.32,34.24,34.26,59100.0,22.1042,22.1042,22.0527,22.0656,59100.0
2006-01-25 10:30:00,34.26,34.27,34.23,34.26,77100.0,22.0656,22.072,22.0463,22.0656,77100.0
2006-01-25 10:40:00,34.25,34.27,34.16,34.19,53100.0,22.0592,22.072,22.0012,22.0205,53100.0
2006-01-25 10:50:00,34.17,34.25,34.17,34.24,28000.0,22.0076,22.0592,22.0076,22.0527,28000.0
2006-01-25 11:00:00,34.24,34.27,34.22,34.26,14900.0,22.0527,22.072,22.0398,22.0656,14900.0
2006-01-25 11:10:00,34.26,34.33,34.25,34.33,24800.0,22.0656,22.1107,22.0592,22.1107,24800.0
2006-01-25 11:20:00,34.33,34.35,34.28,34.32,16900.0,22.1107,22.1236,22.0785,22.1042,16900.0
2006-01-25 11:30:00,34.32,34.33,34.23,34.24,24600.0,22.1042,22.1107,22.0463,22.0527,24600.0
2006-01-25 11:40:00,34.24,34.27,34.2,34.24,24300.0,22.0527,22.072,22.0269,22.0527,24300.0
2006-01-25 11:50:00,34.22,34.29,34.22,34.27,27100.0,22.0398,22.0849,22.0398,22.072,27100.0
2006-01-25 12:00:00,34.27,34.27,34.22,34.25,20700.0,22.072,22.072,22.0398,22.0592,20700.0
2006-01-25 12:10:00,34.26,34.27,34.21,34.24,34800.0,22.0656,22.072,22.0334,22.0527,34800.0
2006-01-25 12:20:00,34.23,34.27,34.18,34.19,64400.0,22.0463,22.072,22.0141,22.0205,64400.0
2006-01-25 12:30:00,34.2,34.27,34.2,34.26,27400.0,22.0269,22.072,22.0269,22.0656,27400.0
2006-01-25 12:40:00,34.25,34.29,34.2,34.22,26100.0,22.0592,22.0849,22.0269,22.0398,26100.0
2006-01-25 12:50:00,34.22,34.28,34.2,34.28,19500.0,22.0398,22.0785,22.0269,22.0785,19500.0
2006-01-25 13:00:00,34.28,34.34,34.26,34.34,22800.0,22.0785,22.1171,22.0656,22.1171,22800.0
2006-01-25 13:10:00,34.35,34.35,34.3,34.33,12300.0,22.1236,22.1236,22.0914,22.1107,12300.0
2006-01-25 13:20:00,34.33,34.38,34.3,34.34,28000.0,22.1107,22.1429,22.0914,22.1171,28000.0
2006-01-25 13:30:00,34.35,34.36,34.3,34.31,11400.0,22.1236,22.13,22.0914,22.0978,11400.0
2006-01-25 13:40:00,34.3,34.3,34.18,34.2,23900.0,22.0914,22.0914,22.0141,22.0269,23900.0
2006-01-25 13:50:00,34.22,34.29,34.22,34.28,13500.0,22.0398,22.0849,22.0398,22.0785,13500.0
2006-01-25 14:00:00,34.28,34.3,34.2,34.27,27200.0,22.0785,22.0914,22.0269,22.072,27200.0
2006-01-25 14:10:00,34.3,34.3,34.26,34.26,18300.0,22.0914,22.0914,22.0656,22.0656,18300.0
2006-01-25 14:20:00,34.27,34.29,34.2,34.22,20100.0,22.072,22.0849,22.0269,22.0398,20100.0
2006-01-25 14:30:00,34.2,34.25,34.18,34.24,26400.0,22.0269,22.0592,22.0141,22.0527,26400.0
2006-01-25 14:40:00,34.26,34.29,34.2,34.2,83000.0,22.0656,22.0849,22.0269,22.0269,83000.0
2006-01-25 14:50:00,34.2,34.23,34.18,34.19,62600.0,22.0269,22.0463,22.0141,22.0205,62600.0
2006-01-25 15:00:00,34.19,34.26,34.18,34.21,38700.0,22.0205,22.0656,22.0141,22.0334,38700.0
2006-01-25 15:10:00,34.22,34.25,34.2,34.22,25100.0,22.0398,22.0592,22.0269,22.0398,25100.0
2006-01-25 15:20:00,34.23,34.27,34.2,34.22,28700.0,22.0463,22.072,22.0269,22.0398,28700.0
2006-01-25 15:30:00,34.22,34.25,34.18,34.21,43800.0,22.0398,22.0592,22.0141,22.0334,43800.0
2006-01-25 15:40:00,34.22,34.29,34.21,34.29,29200.0,22.0398,22.0849,22.0334,22.0849,29200.0
2006-01-25 15:50:00,34.28,34.3,34.25,34.28,37900.0,22.0785,22.0914,22.0592,22.0785,37900.0
2006-01-26 09:30:00,34.44,34.49,34.39,34.43,80100.0,22.1815,22.2137,22.1493,22.1751,80100.0
2006-01-26 09:40:00,34.43,34.44,34.33,34.35,43500.0,22.1751,22.1815,22.1107,22.1236,43500.0
2006-01-26 09:50:00,34.34,34.46,34.3,34.44,27200.0,22.1171,22.1944,22.0914,22.1815,27200.0
2006-01-26 10:00:00,34.4,34.4,34.3,34.38,43400.0,22.1558,22.1558,22.0914,22.1429,43400.0
2006-01-26 10:10:00,34.39,34.39,34.26,34.33,33000.0,22.1493,22.1493,22.0656,22.1107,33000.0
2006-01-26 10:20:00,34.33,34.36,34.27,34.27,38000.0,22.1107,22.13,22.072,22.072,38000.0
2006-01-26 10:30:00,34.27,34.34,34.25,34.28,41300.0,22.072,22.1171,22.0592,22.0785,41300.0
2006-01-26 10:40:00,34.29,34.35,34.26,34.32,36000.0,22.0849,22.1236,22.0656,22.1042,36000.0
2006-01-26 10:50:00,34.33,34.39,34.27,34.34,68800.0,22.1107,22.1493,22.072,22.1171,68800.0
2006-01-26 11:00:00,34.33,34.34,34.24,34.25,67300.0,22.1107,22.1171,22.0527,22.0592,67300.0
2006-01-26 11:10:00,34.25,34.29,34.2,34.21,39300.0,22.0592,22.0849,22.0269,22.0334,39300.0
2006-01-26 11:20:00,34.21,34.3,34.17,34.23,40500.0,22.0334,22.0914,22.0076,22.0463,40500.0
2006-01-26 11:30:00,34.23,34.27,34.21,34.22,41100.0,22.0463,22.072,22.0334,22.0398,41100.0
2006-01-26 11:40:00,34.22,34.28,34.21,34.26,54100.0,22.0398,22.0785,22.0334,22.0656,54100.0
2006-01-26 11:50:00,34.27,34.27,34.2,34.25,32000.0,22.072,22.072,22.0269,22.0592,32000.0
2006-01-26 12:00:00,34.24,34.32,34.22,34.31,61600.0,22.0527,22.1042,22.0398,22.0978,61600.0
2006-01-26 12:10:00,34.31,34.31,34.21,34.21,51800.0,22.0978,22.0978,22.0334,22.0334,51800.0
2006-01-26 12:20:00,34.21,34.22,34.14,34.15,29200.0,22.0334,22.0398,21.9883,21.9947,29200.0
2006-01-26 12:30:00,34.15,34.16,34.08,34.1,27900.0,21.9947,22.0012,21.9497,21.9625,27900.0
2006-01-26 12:40:00,34.11,34.19,34.11,34.14,19700.0,21.969,22.0205,21.969,21.9883,19700.0
2006-01-26 12:50:00,34.14,34.14,34.02,34.02,48700.0,21.9883,21.9883,21.911,21.911,48700.0
2006-01-26 13:00:00,34.03,34.13,34.03,34.07,33100.0,21.9175,21.9819,21.9175,21.9432,33100.0
2006-01-26 13:10:00,34.1,34.12,34.05,34.11,23500.0,21.9625,21.9754,21.9303,21.969,23500.0
2006-01-26 13:20:00,34.1,34.11,34.07,34.07,21300.0,21.9625,21.969,21.9432,21.9432,21300.0
2006-01-26 13:30:00,34.05,34.05,34.02,34.02,21200.0,21.9303,21.9303,21.911,21.911,21200.0
2006-01-26 13:40:00,34.02,34.03,33.94,33.94,35600.0,21.911,21.9175,21.8595,21.8595,35600.0
2006-01-26 13:50:00,33.94,34.02,33.91,34.02,47200.0,21.8595,21.911,21.8402,21.911,47200.0
2006-01-26 14:00:00,34.04,34.08,33.95,33.98,57700.0,21.9239,21.9497,21.8659,21.8853,57700.0
2006-01-26 14:10:00,33.98,34.08,33.98,34.0,51800.0,21.8853,21.9497,21.8853,21.8981,51800.0
2006-01-26 14:20:00,34.01,34.05,33.92,33.95,33400.0,21.9046,21.9303,21.8466,21.8659,33400.0
2006-01-26 14:30:00,33.95,33.99,33.88,33.89,48000.0,21.8659,21.8917,21.8208,21.8273,48000.0
2006-01-26 14:40:00,33.89,34.02,33.89,34.02,43900.0,21.8273,21.911,21.8273,21.911,43900.0
2006-01-26 14:50:00,34.02,34.04,33.98,33.98,33800.0,21.911,21.9239,21.8853,21.8853,33800.0
2006-01-26 15:00:00,34.0,34.06,33.98,34.04,58000.0,21.8981,21.9368,21.8853,21.9239,58000.0
2006-01-26 15:10:00,34.04,34.07,34.02,34.06,33800.0,21.9239,21.9432,21.911,21.9368,33800.0
2006-01-26 15:20:00,34.08,34.09,34.04,34.04,60700.0,21.9497,21.9561,21.9239,21.9239,60700.0
2006-01-26 15:30:00,34.03,34.3,34.03,34.11,256600.0,21.9175,22.0914,21.9175,21.969,256600.0
2006-01-26 15:40:00,34.11,34.15,34.08,34.14,127400.0,21.969,21.9947,21.9497,21.9883,127400.0
2006-01-26 15:50:00,34.15,34.15,33.69,34.11,52800.0,21.9947,21.9947,21.6985,21.969,52800.0
2006-01-27 09:30:00,34.1,34.15,34.1,34.13,58800.0,21.9625,21.9947,21.9625,21.9819,58800.0
2006-01-27 09:40:00,34.11,34.25,34.11,34.23,26400.0,21.969,22.0592,21.969,22.0463,26400.0
2006-01-27 09:50:00,34.24,34.24,34.14,34.14,27000.0,22.0527,22.0527,21.9883,21.9883,27000.0
2006-01-27 10:00:00,34.14,34.34,34.13,34.25,128200.0,21.9883,22.1171,21.9819,22.0592,128200.0
2006-01-27 10:10:00,34.25,34.44,34.24,34.44,25300.0,22.0592,22.1815,22.0527,22.1815,25300.0
2006-01-27 10:20:00,34.44,34.5,34.4,34.48,53300.0,22.1815,22.2202,22.1558,22.2073,53300.0
2006-01-27 10:30:00,34.49,34.49,34.4,34.45,34000.0,22.2137,22.2137,22.1558,22.188,34000.0
2006-01-27 10:40:00,34.45,34.47,34.35,34.37,46300.0,22.188,22.2008,22.1236,22.1364,46300.0
2006-01-27 10:50:00,34.36,34.41,34.35,34.36,27800.0,22.13,22.1622,22.1236,22.13,27800.0
2006-01-27 11:00:00,34.37,34.39,34.36,34.39,33500.0,22.1364,22.1493,22.13,22.1493,33500.0
2006-01-27 11:10:00,34.38,34.42,34.37,34.4,64500.0,22.1429,22.1686,22.1364,22.1558,64500.0
2006-01-27 11:20:00,34.4,34.43,34.35,34.41,52000.0,22.1558,22.1751,22.1236,22.1622,52000.0
2006-01-27 11:30:00,34.41,34.42,34.37,34.37,78400.0,22.1622,22.1686,22.1364,22.1364,78400.0
2006-01-27 11:40:00,34.36,34.45,34.33,34.44,46200.0,22.13,22.188,22.1107,22.1815,46200.0
2006-01-27 11:50:00,34.44,34.49,34.39,34.4,58000.0,22.1815,22.2137,22.1493,22.1558,58000.0
2006-01-27 12:00:00,34.39,34.42,34.38,34.42,60200.0,22.1493,22.1686,22.1429,22.1686,60200.0
2006-01-27 12:10:00,34.44,34.46,34.39,34.42,120800.0,22.1815,22.1944,22.1493,22.1686,120800.0
2006-01-27 12:20:00,34.43,34.48,34.4,34.45,98100.0,22.1751,22.2073,22.1558,22.188,98100.0
2006-01-27 12:30:00,34.43,34.45,34.39,34.4,39200.0,22.1751,22.188,22.1493,22.1558,39200.0
2006-01-27 12:40:00,34.4,34.41,34.32,34.32,35100.0,22.1558,22.1622,22.1042,22.1042,35100.0
2006-01-27 12:50:00,34.32,34.34,34.26,34.32,35800.0,22.1042,22.1171,22.0656,22.1042,35800.0
2006-01-27 13:00:00,34.32,34.33,34.25,34.27,55000.0,22.1042,22.1107,22.0592,22.072,55000.0
2006-01-27 13:10:00,34.27,34.28,34.23,34.26,15700.0,22.072,22.0785,22.0463,22.0656,15700.0
2006-01-27 13:20:00,34.26,34.29,34.26,34.28,23800.0,22.0656,22.0849,22.0656,22.0785,23800.0
2006-01-27 13:30:00,34.27,34.27,34.18,34.19,41000.0,22.072,22.072,22.0141,22.0205,41000.0
2006-01-27 13:40:00,34.2,34.2,34.14,34.19,22200.0,22.0269,22.0269,21.9883,22.0205,22200.0
2006-01-27 13:50:00,34.17,34.2,34.14,34.16,17500.0,22.0076,22.0269,21.9883,22.0012,17500.0
2006-01-27 14:00:00,34.16,34.19,34.14,34.16,23300.0,22.0012,22.0205,21.9883,22.0012,23300.0
2006-01-27 14:10:00,34.14,34.17,34.13,34.14,23600.0,21.9883,22.0076,21.9819,21.9883,23600.0
2006-01-27 14:20:00,34.14,34.2,34.14,34.19,11200.0,21.9883,22.0269,21.9883,22.0205,11200.0
2006-01-27 14:30:00,34.2,34.2,34.13,34.13,29600.0,22.0269,22.0269,21.9819,21.9819,29600.0
2006-01-27 14:40:00,34.13,34.16,34.08,34.15,22600.0,21.9819,22.0012,21.9497,21.9947,22600.0
2006-01-27 14:50:00,34.15,34.2,34.14,34.15,35000.0,21.9947,22.0269,21.9883,21.9947,35000.0
2006-01-27 15:00:00,34.15,34.17,34.14,34.15,99800.0,21.9947,22.0076,21.9883,21.9947,99800.0
2006-01-27 15:10:00,34.15,34.18,34.12,34.18,38600.0,21.9947,22.0141,21.9754,22.0141,38600.0
2006-01-27 15:20:00,34.18,34.22,34.13,34.14,47800.0,22.0141,22.0398,21.9819,21.9883,47800.0
2006-01-27 15:30:00,34.13,34.14,34.11,34.11,57500.0,21.9819,21.9883,21.969,21.969,57500.0
2006-01-27 15:40:00,34.1,34.2,34.1,34.19,137100.0,21.9625,22.0269,21.9625,22.0205,137100.0
2006-01-27 15:50:00,34.19,34.2,34.12,34.12,103500.0,22.0205,22.0269,21.9754,21.9754,103500.0
2006-01-30 09:30:00,34.1,34.3,34.1,34.26,68400.0,21.9625,22.0914,21.9625,22.0656,68400.0
2006-01-30 09:40:00,34.24,34.29,34.17,34.25,21700.0,22.0527,22.0849,22.0076,22.0592,21700.0
2006-01-30 09:50:00,34.25,34.3,34.21,34.25,38000.0,22.0592,22.0914,22.0334,22.0592,38000.0
2006-01-30 10:00:00,34.25,34.3,34.21,34.24,31700.0,22.0592,22.0914,22.0334,22.0527,31700.0
2006-01-30 10:10:00,34.24,34.25,34.17,34.24,23400.0,22.0527,22.0592,22.0076,22.0527,23400.0
2006-01-30 10:20:00,34.24,34.31,34.24,34.26,31000.0,22.0527,22.0978,22.0527,22.0656,31000.0
2006-01-30 10:30:00,34.25,34.34,34.25,34.33,19300.0,22.0592,22.1171,22.0592,22.1107,19300.0
2006-01-30 10:40:00,34.32,34.35,34.3,34.34,15100.0,22.1042,22.1236,22.0914,22.1171,15100.0
2006-01-30 10:50:00,34.35,34.36,34.32,34.33,16000.0,22.1236,22.13,22.1042,22.1107,16000.0
2006-01-30 11:00:00,34.34,34.36,34.3,34.3,28700.0,22.1171,22.13,22.0914,22.0914,28700.0
2006-01-30 11:10:00,34.32,34.32,34.29,34.3,12100.0,22.1042,22.1042,22.0849,22.0914,12100.0
2006-01-30 11:20:00,34.31,34.34,34.25,34.29,22200.0,22.0978,22.1171,22.0592,22.0849,22200.0
2006-01-30 11:30:00,34.29,34.32,34.26,34.32,24900.0,22.0849,22.1042,22.0656,22.1042,24900.0
2006-01-30 11:40:00,34.32,34.34,34.3,34.32,18600.0,22.1042,22.1171,22.0914,22.1042,18600.0
2006-01-30 11:50:00,34.32,34.32,34.24,34.26,12100.0,22.1042,22.1042,22.0527,22.0656,12100.0
2006-01-30 12:00:00,34.27,34.3,34.22,34.3,16500.0,22.072,22.0914,22.0398,22.0914,16500.0
2006-01-30 12:10:00,34.3,34.32,34.29,34.32,17300.0,22.0914,22.1042,22.0849,22.1042,17300.0
2006-01-30 12:20:00,34.31,34.32,34.31,34.32,11900.0,22.0978,22.1042,22.0978,22.1042,11900.0
2006-01-30 12:30:00,34.31,34.32,34.25,34.25,45100.0,22.0978,22.1042,22.0592,22.0592,45100.0
2006-01-30 12:40:00,34.25,34.32,34.25,34.31,32900.0,22.0592,22.1042,22.0592,22.0978,32900.0
2006-01-30 12:50:00,34.32,34.33,34.26,34.26,78100.0,22.1042,22.1107,22.0656,22.0656,78100.0
2006-01-30 13:00:00,34.28,34.32,34.28,34.32,10600.0,22.0785,22.1042,22.0785,22.1042,10600.0
2006-01-30 13:10:00,34.32,34.36,34.31,34.36,17300.0,22.1042,22.13,22.0978,22.13,17300.0
2006-01-30 13:20:00,34.35,34.38,34.35,34.36,26900.0,22.1236,22.1429,22.1236,22.13,26900.0
2006-01-30 13:30:00,34.37,34.4,34.34,34.4,24500.0,22.1364,22.1558,22.1171,22.1558,24500.0
2006-01-30 13:40:00,34.4,34.4,34.38,34.39,18400.0,22.1558,22.1558,22.1429,22.1493,18400.0
2006-01-30 13:50:00,34.4,34.42,34.39,34.42,50800.0,22.1558,22.1686,22.1493,22.1686,50800.0
2006-01-30 14:00:00,34.42,34.42,34.39,34.41,44200.0,22.1686,22.1686,22.1493,22.1622,44200.0
2006-01-30 14:10:00,34.41,34.42,34.4,34.41,25300.0,22.1622,22.1686,22.1558,22.1622,25300.0
2006-01-30 14:20:00,34.4,34.43,34.4,34.43,13700.0,22.1558,22.1751,22.1558,22.1751,13700.0
2006-01-30 14:30:00,34.42,34.45,34.42,34.45,30100.0,22.1686,22.188,22.1686,22.188,30100.0
2006-01-30 14:40:00,34.45,34.47,34.4,34.42,55600.0,22.188,22.2008,22.1558,22.1686,55600.0
2006-01-30 14:50:00,34.43,34.45,34.4,34.45,57100.0,22.1751,22.188,22.1558,22.188,57100.0
2006-01-30 15:00:00,34.44,34.44,34.4,34.41,26500.0,22.1815,22.1815,22.1558,22.1622,26500.0
2006-01-30 15:10:00,34.41,34.42,34.35,34.39,43200.0,22.1622,22.1686,22.1236,22.1493,43200.0
2006-01-30 15:20:00,34.39,34.39,34.31,34.38,66100.0,22.1493,22.1493,22.0978,22.1429,66100.0
2006-01-30 15:30:00,34.38,34.39,34.34,34.35,52500.0,22.1429,22.1493,22.1171,22.1236,52500.0
2006-01-30 15:40:00,34.35,34.39,34.35,34.38,31500.0,22.1236,22.1493,22.1236,22.1429,31500.0
2006-01-30 15:50:00,34.39,34.42,34.37,34.4,65300.0,22.1493,22.1686,22.1364,22.1558,65300.0
2006-01-31 09:30:00,34.25,34.32,34.1,34.1,39500.0,22.0592,22.1042,21.9625,21.9625,39500.0
2006-01-31 09:40:00,34.1,34.19,34.1,34.13,21800.0,21.9625,22.0205,21.9625,21.9819,21800.0
2006-01-31 09:50:00,34.14,34.15,34.03,34.08,28800.0,21.9883,21.9947,21.9175,21.9497,28800.0
2006-01-31 10:00:00,34.06,34.17,34.0,34.1,35700.0,21.9368,22.0076,21.8981,21.9625,35700.0
2006-01-31 10:10:00,34.11,34.18,34.07,34.16,18300.0,21.969,22.0141,21.9432,22.0012,18300.0
2006-01-31 10:20:00,34.16,34.16,34.08,34.08,30100.0,22.0012,22.0012,21.9497,21.9497,30100.0
2006-01-31 10:30:00,34.09,34.13,34.07,34.11,36300.0,21.9561,21.9819,21.9432,21.969,36300.0
2006-01-31 10:40:00,34.11,34.11,34.03,34.07,66800.0,21.969,21.969,21.9175,21.9432,66800.0
2006-01-31 10:50:00,34.08,34.18,34.08,34.13,42100.0,21.9497,22.0141,21.9497,21.9819,42100.0
2006-01-31 11:00:00,34.12,34.15,34.11,34.13,35000.0,21.9754,21.9947,21.969,21.9819,35000.0
2006-01-31 11:10:00,34.14,34.19,34.13,34.18,39600.0,21.9883,22.0205,21.9819,22.0141,39600.0
2006-01-31 11:20:00,34.19,34.21,34.11,34.12,51800.0,22.0205,22.0334,21.969,21.9754,51800.0
2006-01-31 11:30:00,34.12,34.15,34.1,34.13,30300.0,21.9754,21.9947,21.9625,21.9819,30300.0
2006-01-31 11:40:00,34.14,34.18,34.08,34.15,95600.0,21.9883,22.0141,21.9497,21.9947,95600.0
2006-01-31 11:50:00,34.16,34.18,34.09,34.13,53100.0,22.0012,22.0141,21.9561,21.9819,53100.0
2006-01-31 12:00:00,34.13,34.18,34.11,34.17,24200.0,21.9819,22.0141,21.969,22.0076,24200.0
2006-01-31 12:10:00,34.17,34.18,34.15,34.18,20900.0,22.0076,22.0141,21.9947,22.0141,20900.0
2006-01-31 12:20:00,34.18,34.2,34.16,34.16,16800.0,22.0141,22.0269,22.0012,22.0012,16800.0
2006-01-31 12:30:00,34.16,34.18,34.11,34.12,21300.0,22.0012,22.0141,21.969,21.9754,21300.0
2006-01-31 12:40:00,34.13,34.17,34.1,34.17,15000.0,21.9819,22.0076,21.9625,22.0076,15000.0
2006-01-31 12:50:00,34.16,34.17,34.14,34.15,11200.0,22.0012,22.0076,21.9883,21.9947,11200.0
2006-01-31 13:00:00,34.15,34.19,34.14,34.19,17300.0,21.9947,22.0205,21.9883,22.0205,17300.0
2006-01-31 13:10:00,34.19,34.22,34.17,34.22,20000.0,22.0205,22.0398,22.0076,22.0398,20000.0
2006-01-31 13:20:00,34.21,34.25,34.21,34.24,19900.0,22.0334,22.0592,22.0334,22.0527,19900.0
2006-01-31 13:30:00,34.24,34.28,34.22,34.24,17800.0,22.0527,22.0785,22.0398,22.0527,17800.0
2006-01-31 13:40:00,34.23,34.23,34.19,34.22,29900.0,22.0463,22.0463,22.0205,22.0398,29900.0
2006-01-31 13:50:00,34.23,34.26,34.21,34.22,31100.0,22.0463,22.0656,22.0334,22.0398,31100.0
2006-01-31 14:00:00,34.2,34.23,34.18,34.18,27600.0,22.0269,22.0463,22.0141,22.0141,27600.0
2006-01-31 14:10:00,34.18,34.2,34.07,34.09,41800.0,22.0141,22.0269,21.9432,21.9561,41800.0
2006-01-31 14:20:00,34.08,34.08,33.99,34.05,71100.0,21.9497,21.9497,21.8917,21.9303,71100.0
2006-01-31 14:30:00,34.06,34.11,33.96,34.06,48800.0,21.9368,21.969,21.8724,21.9368,48800.0
2006-01-31 14:40:00,34.07,34.08,33.98,34.0,109600.0,21.9432,21.9497,21.8853,21.8981,109600.0
2006-01-31 14:50:00,34.0,34.09,33.96,34.09,63700.0,21.8981,21.9561,21.8724,21.9561,63700.0
2006-01-31 15:00:00,34.1,34.18,34.06,34.08,54700.0,21.9625,22.0141,21.9368,21.9497,54700.0
2006-01-31 15:10:00,34.08,34.09,34.0,34.03,105600.0,21.9497,21.9561,21.8981,21.9175,105600.0
2006-01-31 15:20:00,34.01,34.15,34.0,34.14,72600.0,21.9046,21.9947,21.8981,21.9883,72600.0
2006-01-31 15:30:00,34.15,34.18,34.05,34.05,54000.0,21.9947,22.0141,21.9303,21.9303,54000.0
2006-01-31 15:40:00,34.05,34.09,33.96,34.08,170100.0,21.9303,21.9561,21.8724,21.9497,170100.0
2006-01-31 15:50:00,34.07,34.08,33.91,33.92,257400.0,21.9432,21.9497,21.8402,21.8466,257400.0
2006-02-01 09:30:00,33.78,34.1,33.78,34.05,59800.0,21.7564,21.9625,21.7564,21.9303,59800.0
2006-02-01 09:40:00,34.05,34.07,33.96,34.07,50600.0,21.9303,21.9432,21.8724,21.9432,50600.0
2006-02-01 09:50:00,34.07,34.15,34.01,34.14,56600.0,21.9432,21.9947,21.9046,21.9883,56600.0
2006-02-01 10:00:00,34.14,34.25,34.14,34.25,68800.0,21.9883,22.0592,21.9883,22.0592,68800.0
2006-02-01 10:10:00,34.26,34.4,34.26,34.39,90800.0,22.0656,22.1558,22.0656,22.1493,90800.0
2006-02-01 10:20:00,34.39,34.52,34.35,34.51,92700.0,22.1493,22.233,22.1236,22.2266,92700.0
2006-02-01 10:30:00,34.53,34.71,34.5,34.66,131600.0,22.2395,22.3554,22.2202,22.3232,131600.0
2006-02-01 10:40:00,34.66,34.73,34.59,34.65,100700.0,22.3232,22.3683,22.2781,22.3168,100700.0
2006-02-01 10:50:00,34.64,34.72,34.64,34.7,75500.0,22.3103,22.3619,22.3103,22.349,75500.0
2006-02-01 11:00:00,34.69,34.73,34.66,34.7,39000.0,22.3425,22.3683,22.3232,22.349,39000.0
2006-02-01 11:10:00,34.69,34.72,34.67,34.71,49500.0,22.3425,22.3619,22.3297,22.3554,49500.0
2006-02-01 11:20:00,34.7,34.8,34.7,34.8,75600.0,22.349,22.4134,22.349,22.4134,75600.0
2006-02-01 11:30:00,34.8,34.82,34.73,34.76,49700.0,22.4134,22.4263,22.3683,22.3876,49700.0
2006-02-01 11:40:00,34.75,34.75,34.65,34.66,31700.0,22.3812,22.3812,22.3168,22.3232,31700.0
2006-02-01 11:50:00,34.66,34.73,34.64,34.65,40300.0,22.3232,22.3683,22.3103,22.3168,40300.0
2006-02-01 12:00:00,34.65,34.68,34.63,34.66,22500.0,22.3168,22.3361,22.3039,22.3232,22500.0
2006-02-01 12:10:00,34.66,34.66,34.47,34.51,61800.0,22.3232,22.3232,22.2008,22.2266,61800.0
2006-02-01 12:20:00,34.49,34.55,34.48,34.54,30800.0,22.2137,22.2524,22.2073,22.2459,30800.0
2006-02-01 12:30:00,34.55,34.6,34.53,34.6,44600.0,22.2524,22.2846,22.2395,22.2846,44600.0
2006-02-01 12:40:00,34.59,34.64,34.55,34.62,28000.0,22.2781,22.3103,22.2524,22.2975,28000.0
2006-02-01 12:50:00,34.62,34.66,34.61,34.65,26400.0,22.2975,22.3232,22.291,22.3168,26400.0
2006-02-01 13:00:00,34.66,34.7,34.65,34.69,45100.0,22.3232,22.349,22.3168,22.3425,45100.0
2006-02-01 13:10:00,34.7,34.7,34.6,34.6,29000.0,22.349,22.349,22.2846,22.2846,29000.0
2006-02-01 13:20:00,34.6,34.68,34.57,34.68,35600.0,22.2846,22.3361,22.2653,22.3361,35600.0
2006-02-01 13:30:00,34.68,34.68,34.59,34.65,81500.0,22.3361,22.3361,22.2781,22.3168,81500.0
2006-02-01 13:40:00,34.64,34.66,34.59,34.62,22100.0,22.3103,22.3232,22.2781,22.2975,22100.0
2006-02-01 13:50:00,34.62,34.7,34.61,34.69,19400.0,22.2975,22.349,22.291,22.3425,19400.0
2006-02-01 14:00:00,34.69,34.72,34.64,34.66,60200.0,22.3425,22.3619,22.3103,22.3232,60200.0
2006-02-01 14:10:00,34.65,34.69,34.62,34.68,91700.0,22.3168,22.3425,22.2975,22.3361,91700.0
2006-02-01 14:20:00,34.68,34.7,34.67,34.7,52300.0,22.3361,22.349,22.3297,22.349,52300.0
2006-02-01 14:30:00,34.7,34.72,34.66,34.7,91800.0,22.349,22.3619,22.3232,22.349,91800.0
2006-02-01 14:40:00,34.69,34.7,34.62,34.68,61100.0,22.3425,22.349,22.2975,22.3361,61100.0
2006-02-01 14:50:00,34.69,34.73,34.68,34.69,67500.0,22.3425,22.3683,22.3361,22.3425,67500.0
2006-02-01 15:00:00,34.69,34.72,34.67,34.71,64900.0,22.3425,22.3619,22.3297,22.3554,64900.0
2006-02-01 15:10:00,34.71,34.72,34.68,34.7,54000.0,22.3554,22.3619,22.3361,22.349,54000.0
2006-02-01 15:20:00,34.71,34.76,34.71,34.76,125300.0,22.3554,22.3876,22.3554,22.3876,125300.0
2006-02-01 15:30:00,34.77,34.91,34.76,34.9,86800.0,22.3941,22.4842,22.3876,22.4778,86800.0
2006-02-01 15:40:00,34.91,34.99,34.9,34.98,96600.0,22.4842,22.5358,22.4778,22.5293,96600.0
2006-02-01 15:50:00,34.98,35.0,34.9,34.92,255700.0,22.5293,22.5422,22.4778,22.4907,255700.0
2006-02-02 09:30:00,34.5,34.75,34.43,34.55,131300.0,22.2202,22.3812,22.1751,22.2524,131300.0
2006-02-02 09:40:00,34.5,34.67,34.46,34.59,27900.0,22.2202,22.3297,22.1944,22.2781,27900.0
2006-02-02 09:50:00,34.61,34.74,34.59,34.69,24400.0,22.291,22.3747,22.2781,22.3425,24400.0
2006-02-02 10:00:00,34.65,34.8,34.61,34.75,20700.0,22.3168,22.4134,22.291,22.3812,20700.0
2006-02-02 10:10:00,34.74,34.75,34.66,34.71,40200.0,22.3747,22.3812,22.3232,22.3554,40200.0
2006-02-02 10:20:00,34.7,34.71,34.6,34.6,35900.0,22.349,22.3554,22.2846,22.2846,35900.0
2006-02-02 10:30:00,34.59,34.61,34.46,34.47,25800.0,22.2781,22.291,22.1944,22.2008,25800.0
2006-02-02 10:40:00,34.47,34.52,34.42,34.5,48400.0,22.2008,22.233,22.1686,22.2202,48400.0
2006-02-02 10:50:00,34.49,34.5,34.43,34.45,13600.0,22.2137,22.2202,22.1751,22.188,13600.0
2006-02-02 11:00:00,34.44,34.44,34.27,34.27,35700.0,22.1815,22.1815,22.072,22.072,35700.0
2006-02-02 11:10:00,34.29,34.36,34.26,34.29,17700.0,22.0849,22.13,22.0656,22.0849,17700.0
2006-02-02 11:20:00,34.29,34.3,34.0,34.07,55100.0,22.0849,22.0914,21.8981,21.9432,55100.0
2006-02-02 11:30:00,34.07,34.17,34.02,34.1,69100.0,21.9432,22.0076,21.911,21.9625,69100.0
2006-02-02 11:40:00,34.1,34.13,34.03,34.09,27600.0,21.9625,21.9819,21.9175,21.9561,27600.0
2006-02-02 11:50:00,34.1,34.12,34.07,34.11,33600.0,21.9625,21.9754,21.9432,21.969,33600.0
2006-02-02 12:00:00,34.11,34.31,34.11,34.3,40100.0,21.969,22.0978,21.969,22.0914,40100.0
2006-02-02 12:10:00,34.3,34.38,34.3,34.37,28500.0,22.0914,22.1429,22.0914,22.1364,28500.0
2006-02-02 12:20:00,34.37,34.4,34.31,34.35,65600.0,22.1364,22.1558,22.0978,22.1236,65600.0
2006-02-02 12:30:00,34.35,34.39,34.32,34.39,32800.0,22.1236,22.1493,22.1042,22.1493,32800.0
2006-02-02 12:40:00,34.39,34.41,34.38,34.39,20800.0,22.1493,22.1622,22.1429,22.1493,20800.0
2006-02-02 12:50:00,34.39,34.44,34.39,34.39,14400.0,22.1493,22.1815,22.1493,22.1493,14400.0
2006-02-02 13:00:00,34.39,34.44,34.37,34.38,45500.0,22.1493,22.1815,22.1364,22.1429,45500.0
2006-02-02 13:10:00,34.38,34.39,34.35,34.36,11200.0,22.1429,22.1493,22.1236,22.13,11200.0
2006-02-02 13:20:00,34.35,34.35,34.2,34.2,12800.0,22.1236,22.1236,22.0269,22.0269,12800.0
2006-02-02 13:30:00,34.2,34.22,34.09,34.16,15800.0,22.0269,22.0398,21.9561,22.0012,15800.0
2006-02-02 13:40:00,34.15,34.17,34.07,34.17,22100.0,21.9947,22.0076,21.9432,22.0076,22100.0
2006-02-02 13:50:00,34.17,34.19,34.14,34.17,17200.0,22.0076,22.0205,21.9883,22.0076,17200.0
2006-02-02 14:00:00,34.17,34.21,34.15,34.21,17800.0,22.0076,22.0334,21.9947,22.0334,17800.0
2006-02-02 14:10:00,34.21,34.26,34.21,34.21,27700.0,22.0334,22.0656,22.0334,22.0334,27700.0
2006-02-02 14:20:00,34.21,34.28,34.2,34.25,21800.0,22.0334,22.0785,22.0269,22.0592,21800.0
2006-02-02 14:30:00,34.26,34.34,34.25,34.31,29900.0,22.0656,22.1171,22.0592,22.0978,29900.0
2006-02-02 14:40:00,34.31,34.33,34.29,34.3,29700.0,22.0978,22.1107,22.0849,22.0914,29700.0
2006-02-02 14:50:00,34.3,34.38,34.3,34.35,47700.0,22.0914,22.1429,22.0914,22.1236,47700.0
2006-02-02 15:00:00,34.36,34.41,34.3,34.39,45300.0,22.13,22.1622,22.0914,22.1493,45300.0
2006-02-02 15:10:00,34.39,34.41,34.34,34.36,46800.0,22.1493,22.1622,22.1171,22.13,46800.0
2006-02-02 15:20:00,34.36,34.46,34.36,34.46,70800.0,22.13,22.1944,22.13,22.1944,70800.0
2006-02-02 15:30:00,34.45,34.46,34.41,34.42,45300.0,22.188,22.1944,22.1622,22.1686,45300.0
2006-02-02 15:40:00,34.42,34.42,34.34,34.34,45800.0,22.1686,22.1686,22.1171,22.1171,45800.0
2006-02-02 15:50:00,34.35,34.35,34.28,34.29,75300.0,22.1236,22.1236,22.0785,22.0849,75300.0
2006-02-03 09:30:00,34.15,34.21,34.12,34.21,60800.0,21.9947,22.0334,21.9754,22.0334,60800.0
2006-02-03 09:40:00,34.22,34.46,34.22,34.41,63200.0,22.0398,22.1944,22.0398,22.1622,63200.0
2006-02-03 09:50:00,34.42,34.44,34.36,34.39,35500.0,22.1686,22.1815,22.13,22.1493,35500.0
2006-02-03 10:00:00,34.39,34.55,34.37,34.53,63300.0,22.1493,22.2524,22.1364,22.2395,63300.0
2006-02-03 10:10:00,34.52,34.59,34.5,34.53,33100.0,22.233,22.2781,22.2202,22.2395,33100.0
2006-02-03 10:20:00,34.54,34.54,34.41,34.41,63000.0,22.2459,22.2459,22.1622,22.1622,63000.0
2006-02-03 10:30:00,34.39,34.43,34.29,34.34,24500.0,22.1493,22.1751,22.0849,22.1171,24500.0
2006-02-03 10:40:00,34.33,34.35,34.23,34.3,62600.0,22.1107,22.1236,22.0463,22.0914,62600.0
2006-02-03 10:50:00,34.3,34.4,34.28,34.3,27200.0,22.0914,22.1558,22.0785,22.0914,27200.0
2006-02-03 11:00:00,34.29,34.32,34.27,34.28,13400.0,22.0849,22.1042,22.072,22.0785,13400.0
2006-02-03 11:10:00,34.29,34.3,34.17,34.17,37100.0,22.0849,22.0914,22.0076,22.0076,37100.0
2006-02-03 11:20:00,34.17,34.19,34.06,34.1,112200.0,22.0076,22.0205,21.9368,21.9625,112200.0
2006-02-03 11:30:00,34.1,34.19,34.03,34.19,32700.0,21.9625,22.0205,21.9175,22.0205,32700.0
2006-02-03 11:40:00,34.17,34.27,34.15,34.16,33500.0,22.0076,22.072,21.9947,22.0012,33500.0
2006-02-03 11:50:00,34.16,34.25,34.16,34.23,12700.0,22.0012,22.0592,22.0012,22.0463,12700.0
2006-02-03 12:00:00,34.22,34.24,34.19,34.22,21800.0,22.0398,22.0527,22.0205,22.0398,21800.0
2006-02-03 12:10:00,34.22,34.22,34.14,34.14,15700.0,22.0398,22.0398,21.9883,21.9883,15700.0
2006-02-03 12:20:00,34.15,34.2,34.15,34.16,15500.0,21.9947,22.0269,21.9947,22.0012,15500.0
2006-02-03 12:30:00,34.19,34.24,34.17,34.21,31100.0,22.0205,22.0527,22.0076,22.0334,31100.0
2006-02-03 12:40:00,34.2,34.21,34.2,34.2,10600.0,22.0269,22.0334,22.0269,22.0269,10600.0
2006-02-03 12:50:00,34.21,34.23,34.2,34.21,9200.0,22.0334,22.0463,22.0269,22.0334,9200.0
2006-02-03 13:00:00,34.2,34.27,34.2,34.25,11600.0,22.0269,22.072,22.0269,22.0592,11600.0
2006-02-03 13:10:00,34.24,34.25,34.2,34.24,10700.0,22.0527,22.0592,22.0269,22.0527,10700.0
2006-02-03 13:20:00,34.24,34.35,34.24,34.32,19300.0,22.0527,22.1236,22.0527,22.1042,19300.0
2006-02-03 13:30:00,34.31,34.38,34.29,34.38,12200.0,22.0978,22.1429,22.0849,22.1429,12200.0
2006-02-03 13:40:00,34.38,34.39,34.3,34.31,14400.0,22.1429,22.1493,22.0914,22.0978,14400.0
2006-02-03 13:50:00,34.31,34.33,34.27,34.27,14100.0,22.0978,22.1107,22.072,22.072,14100.0
2006-02-03 14:00:00,34.28,34.33,34.27,34.32,17000.0,22.0785,22.1107,22.072,22.1042,17000.0
2006-02-03 14:10:00,34.33,34.33,34.2,34.25,30700.0,22.1107,22.1107,22.0269,22.0592,30700.0
2006-02-03 14:20:00,34.25,34.26,34.21,34.21,16200.0,22.0592,22.0656,22.0334,22.0334,16200.0
2006-02-03 14:30:00,34.21,34.29,34.2,34.26,17800.0,22.0334,22.0849,22.0269,22.0656,17800.0
2006-02-03 14:40:00,34.27,34.29,34.2,34.26,57100.0,22.072,22.0849,22.0269,22.0656,57100.0
2006-02-03 14:50:00,34.25,34.25,34.21,34.22,11700.0,22.0592,22.0592,22.0334,22.0398,11700.0
2006-02-03 15:00:00,34.22,34.31,34.21,34.31,41400.0,22.0398,22.0978,22.0334,22.0978,41400.0
2006-02-03 15:10:00,34.3,34.31,34.25,34.26,21100.0,22.0914,22.0978,22.0592,22.0656,21100.0
2006-02-03 15:20:00,34.26,34.29,34.25,34.29,26000.0,22.0656,22.0849,22.0592,22.0849,26000.0
2006-02-03 15:30:00,34.27,34.31,34.26,34.29,72900.0,22.072,22.0978,22.0656,22.0849,72900.0
2006-02-03 15:40:00,34.29,34.36,34.28,34.35,60100.0,22.0849,22.13,22.0785,22.1236,60100.0
2006-02-03 15:50:00,34.36,34.36,34.3,34.35,85400.0,22.13,22.13,22.0914,22.1236,85400.0
2006-02-06 09:30:00,34.27,34.3,34.13,34.2,119100.0,22.072,22.0914,21.9819,22.0269,119100.0
2006-02-06 09:40:00,34.19,34.32,34.16,34.28,37600.0,22.0205,22.1042,22.0012,22.0785,37600.0
2006-02-06 09:50:00,34.27,34.36,34.25,34.31,41800.0,22.072,22.13,22.0592,22.0978,41800.0
2006-02-06 10:00:00,34.3,34.45,34.3,34.41,75100.0,22.0914,22.188,22.0914,22.1622,75100.0
2006-02-06 10:10:00,34.42,34.48,34.35,34.42,40900.0,22.1686,22.2073,22.1236,22.1686,40900.0
2006-02-06 10:20:00,34.45,34.49,34.3,34.3,57900.0,22.188,22.2137,22.0914,22.0914,57900.0
2006-02-06 10:30:00,34.3,34.47,34.27,34.44,89600.0,22.0914,22.2008,22.072,22.1815,89600.0
2006-02-06 10:40:00,34.44,34.47,34.41,34.43,25800.0,22.1815,22.2008,22.1622,22.1751,25800.0
2006-02-06 10:50:00,34.46,34.49,34.42,34.43,33800.0,22.1944,22.2137,22.1686,22.1751,33800.0
2006-02-06 11:00:00,34.44,34.57,34.43,34.53,44300.0,22.1815,22.2653,22.1751,22.2395,44300.0
2006-02-06 11:10:00,34.54,34.65,34.51,34.65,20800.0,22.2459,22.3168,22.2266,22.3168,20800.0
2006-02-06 11:20:00,34.65,34.67,34.61,34.61,31800.0,22.3168,22.3297,22.291,22.291,31800.0
2006-02-06 11:30:00,34.61,34.69,34.58,34.67,21300.0,22.291,22.3425,22.2717,22.3297,21300.0
2006-02-06 11:40:00,34.68,34.74,34.66,34.73,76700.0,22.3361,22.3747,22.3232,22.3683,76700.0
2006-02-06 11:50:00,34.74,34.78,34.72,34.77,36600.0,22.3747,22.4005,22.3619,22.3941,36600.0
2006-02-06 12:00:00,34.77,34.91,34.76,34.91,50900.0,22.3941,22.4842,22.3876,22.4842,50900.0
2006-02-06 12:10:00,34.91,34.93,34.86,34.9,95100.0,22.4842,22.4971,22.452,22.4778,95100.0
2006-02-06 12:20:00,34.91,34.93,34.84,34.91,76700.0,22.4842,22.4971,22.4391,22.4842,76700.0
2006-02-06 12:30:00,34.92,34.99,34.9,34.98,60300.0,22.4907,22.5358,22.4778,22.5293,60300.0
2006-02-06 12:40:00,34.97,34.99,34.95,34.95,22000.0,22.5229,22.5358,22.51,22.51,22000.0
2006-02-06 12:50:00,34.95,34.95,34.91,34.91,25700.0,22.51,22.51,22.4842,22.4842,25700.0
2006-02-06 13:00:00,34.92,34.96,34.91,34.96,13300.0,22.4907,22.5164,22.4842,22.5164,13300.0
2006-02-06 13:10:00,34.96,34.96,34.9,34.91,17100.0,22.5164,22.5164,22.4778,22.4842,17100.0
2006-02-06 13:20:00,34.92,34.93,34.83,34.83,17400.0,22.4907,22.4971,22.4327,22.4327,17400.0
2006-02-06 13:30:00,34.84,34.86,34.75,34.79,21600.0,22.4391,22.452,22.3812,22.4069,21600.0
2006-02-06 13:40:00,34.79,34.83,34.79,34.81,11900.0,22.4069,22.4327,22.4069,22.4198,11900.0
2006-02-06 13:50:00,34.8,34.8,34.68,34.69,16800.0,22.4134,22.4134,22.3361,22.3425,16800.0
2006-02-06 14:00:00,34.68,34.68,34.58,34.58,54800.0,22.3361,22.3361,22.2717,22.2717,54800.0
2006-02-06 14:10:00,34.58,34.64,34.55,34.61,19600.0,22.2717,22.3103,22.2524,22.291,19600.0
2006-02-06 14:20:00,34.62,34.7,34.59,34.68,28400.0,22.2975,22.349,22.2781,22.3361,28400.0
2006-02-06 14:30:00,34.67,34.78,34.66,34.72,23500.0,22.3297,22.4005,22.3232,22.3619,23500.0
2006-02-06 14:40:00,34.7,34.74,34.67,34.73,18800.0,22.349,22.3747,22.3297,22.3683,18800.0
2006-02-06 14:50:00,34.72,34.75,34.66,34.7,19200.0,22.3619,22.3812,22.3232,22.349,19200.0
2006-02-06 15:00:00,34.69,34.73,34.69,34.7,19300.0,22.3425,22.3683,22.3425,22.349,19300.0
2006-02-06 15:10:00,34.69,34.75,34.66,34.69,48700.0,22.3425,22.3812,22.3232,22.3425,48700.0
2006-02-06 15:20:00,34.68,34.74,34.68,34.74,26900.0,22.3361,22.3747,22.3361,22.3747,26900.0
2006-02-06 15:30:00,34.73,34.73,34.65,34.72,26600.0,22.3683,22.3683,22.3168,22.3619,26600.0
2006-02-06 15:40:00,34.73,34.83,34.69,34.81,39000.0,22.3683,22.4327,22.3425,22.4198,39000.0
2006-02-06 15:50:00,34.82,34.84,34.75,34.76,44800.0,22.4263,22.4391,22.3812,22.3876,44800.0
2006-02-07 09:30:00,34.55,34.59,34.42,34.52,45100.0,22.2524,22.2781,22.1686,22.233,45100.0
2006-02-07 09:40:00,34.5,34.68,34.45,34.65,80000.0,22.2202,22.3361,22.188,22.3168,80000.0
2006-02-07 09:50:00,34.64,34.66,34.5,34.54,54600.0,22.3103,22.3232,22.2202,22.2459,54600.0
2006-02-07 10:00:00,34.53,34.6,34.48,34.56,89000.0,22.2395,22.2846,22.2073,22.2588,89000.0
2006-02-07 10:10:00,34.55,34.56,34.45,34.45,19700.0,22.2524,22.2588,22.188,22.188,19700.0
2006-02-07 10:20:00,34.44,34.44,34.25,34.26,39900.0,22.1815,22.1815,22.0592,22.0656,39900.0
2006-02-07 10:30:00,34.25,34.32,34.25,34.28,13700.0,22.0592,22.1042,22.0592,22.0785,13700.0
2006-02-07 10:40:00,34.29,34.29,34.12,34.14,51400.0,22.0849,22.0849,21.9754,21.9883,51400.0
2006-02-07 10:50:00,34.15,34.2,34.1,34.14,30400.0,21.9947,22.0269,21.9625,21.9883,30400.0
2006-02-07 11:00:00,34.14,34.25,34.12,34.16,20300.0,21.9883,22.0592,21.9754,22.0012,20300.0
2006-02-07 11:10:00,34.16,34.22,34.14,34.22,16800.0,22.0012,22.0398,21.9883,22.0398,16800.0
2006-02-07 11:20:00,34.22,34.29,34.18,34.24,37900.0,22.0398,22.0849,22.0141,22.0527,37900.0
2006-02-07 11:30:00,34.2,34.26,34.16,34.21,10800.0,22.0269,22.0656,22.0012,22.0334,10800.0
2006-02-07 11:40:00,34.21,34.25,34.14,34.16,14700.0,22.0334,22.0592,21.9883,22.0012,14700.0
2006-02-07 11:50:00,34.17,34.25,34.16,34.19,19400.0,22.0076,22.0592,22.0012,22.0205,19400.0
2006-02-07 12:00:00,34.19,34.24,34.14,34.14,17200.0,22.0205,22.0527,21.9883,21.9883,17200.0
2006-02-07 12:10:00,34.14,34.15,34.04,34.05,39500.0,21.9883,21.9947,21.9239,21.9303,39500.0
2006-02-07 12:20:00,34.06,34.07,34.02,34.04,31800.0,21.9368,21.9432,21.911,21.9239,31800.0
2006-02-07 12:30:00,34.03,34.06,34.03,34.06,25000.0,21.9175,21.9368,21.9175,21.9368,25000.0
2006-02-07 12:40:00,34.06,34.07,33.93,33.97,32900.0,21.9368,21.9432,21.8531,21.8788,32900.0
2006-02-07 12:50:00,33.96,33.97,33.93,33.96,18000.0,21.8724,21.8788,21.8531,21.8724,18000.0
2006-02-07 13:00:00,33.96,33.96,33.78,33.79,54000.0,21.8724,21.8724,21.7564,21.7629,54000.0
2006-02-07 13:10:00,33.78,33.81,33.74,33.75,55400.0,21.7564,21.7758,21.7307,21.7371,55400.0
2006-02-07 13:20:00,33.74,33.74,33.66,33.71,75200.0,21.7307,21.7307,21.6792,21.7114,75200.0
2006-02-07 13:30:00,33.71,33.77,33.66,33.76,28500.0,21.7114,21.75,21.6792,21.7436,28500.0
2006-02-07 13:40:00,33.77,33.78,33.65,33.67,67600.0,21.75,21.7564,21.6727,21.6856,67600.0
2006-02-07 13:50:00,33.67,33.67,33.52,33.65,72500.0,21.6856,21.6856,21.589,21.6727,72500.0
2006-02-07 14:00:00,33.65,33.71,33.61,33.71,95900.0,21.6727,21.7114,21.647,21.7114,95900.0
2006-02-07 14:10:00,33.71,34.55,33.71,33.8,93500.0,21.7114,22.2524,21.7114,21.7693,93500.0
2006-02-07 14:20:00,33.8,33.95,33.8,33.93,32800.0,21.7693,21.8659,21.7693,21.8531,32800.0
2006-02-07 14:30:00,33.93,33.93,33.87,33.87,109800.0,21.8531,21.8531,21.8144,21.8144,109800.0
2006-02-07 14:40:00,33.87,33.95,33.87,33.9,135700.0,21.8144,21.8659,21.8144,21.8337,135700.0
2006-02-07 14:50:00,33.9,33.91,33.86,33.86,94600.0,21.8337,21.8402,21.808,21.808,94600.0
2006-02-07 15:00:00,33.87,33.93,33.86,33.91,65200.0,21.8144,21.8531,21.808,21.8402,65200.0
2006-02-07 15:10:00,33.92,33.97,33.91,33.92,67100.0,21.8466,21.8788,21.8402,21.8466,67100.0
2006-02-07 15:20:00,33.92,33.97,33.92,33.94,34800.0,21.8466,21.8788,21.8466,21.8595,34800.0
2006-02-07 15:30:00,33.94,34.04,33.93,34.04,42100.0,21.8595,21.9239,21.8531,21.9239,42100.0
2006-02-07 15:40:00,34.05,34.05,33.98,33.98,64500.0,21.9303,21.9303,21.8853,21.8853,64500.0
2006-02-07 15:50:00,33.99,34.02,33.95,34.02,145300.0,21.8917,21.911,21.8659,21.911,145300.0
2006-02-08 09:30:00,34.05,34.3,34.05,34.24,69400.0,21.9303,22.0914,21.9303,22.0527,69400.0
2006-02-08 09:40:00,34.3,34.39,34.27,34.31,80600.0,22.0914,22.1493,22.072,22.0978,80600.0
2006-02-08 09:50:00,34.29,34.32,34.22,34.26,32300.0,22.0849,22.1042,22.0398,22.0656,32300.0
2006-02-08 10:00:00,34.27,34.31,34.24,34.26,34700.0,22.072,22.0978,22.0527,22.0656,34700.0
2006-02-08 10:10:00,34.25,34.3,34.22,34.22,48300.0,22.0592,22.0914,22.0398,22.0398,48300.0
2006-02-08 10:20:00,34.22,34.32,34.22,34.3,50500.0,22.0398,22.1042,22.0398,22.0914,50500.0
2006-02-08 10:30:00,34.31,34.4,34.28,34.34,30900.0,22.0978,22.1558,22.0785,22.1171,30900.0
2006-02-08 10:40:00,34.34,34.37,34.31,34.35,33200.0,22.1171,22.1364,22.0978,22.1236,33200.0
2006-02-08 10:50:00,34.35,34.38,34.32,34.35,39200.0,22.1236,22.1429,22.1042,22.1236,39200.0
2006-02-08 11:00:00,34.1,34.35,34.1,34.25,71000.0,21.9625,22.1236,21.9625,22.0592,71000.0
2006-02-08 11:10:00,34.24,34.31,34.22,34.29,36200.0,22.0527,22.0978,22.0398,22.0849,36200.0
2006-02-08 11:20:00,34.29,34.32,34.27,34.31,34800.0,22.0849,22.1042,22.072,22.0978,34800.0
2006-02-08 11:30:00,34.3,34.36,34.3,34.31,17600.0,22.0914,22.13,22.0914,22.0978,17600.0
2006-02-08 11:40:00,34.32,34.42,34.31,34.39,32500.0,22.1042,22.1686,22.0978,22.1493,32500.0
2006-02-08 11:50:00,34.39,34.5,34.37,34.43,37400.0,22.1493,22.2202,22.1364,22.1751,37400.0
2006-02-08 12:00:00,34.43,34.52,34.33,34.41,82800.0,22.1751,22.233,22.1107,22.1622,82800.0
2006-02-08 12:10:00,34.39,34.43,34.25,34.33,107500.0,22.1493,22.1751,22.0592,22.1107,107500.0
2006-02-08 12:20:00,34.34,34.42,34.13,34.32,107000.0,22.1171,22.1686,21.9819,22.1042,107000.0
2006-02-08 12:30:00,34.33,34.38,34.16,34.34,72700.0,22.1107,22.1429,22.0012,22.1171,72700.0
2006-02-08 12:40:00,34.33,34.44,34.33,34.42,12400.0,22.1107,22.1815,22.1107,22.1686,12400.0
2006-02-08 12:50:00,34.42,34.44,34.34,34.36,17800.0,22.1686,22.1815,22.1171,22.13,17800.0
2006-02-08 13:00:00,34.35,34.37,34.35,34.36,9900.0,22.1236,22.1364,22.1236,22.13,9900.0
2006-02-08 13:10:00,34.37,34.4,34.35,34.37,13800.0,22.1364,22.1558,22.1236,22.1364,13800.0
2006-02-08 13:20:00,34.35,34.37,34.31,34.35,14100.0,22.1236,22.1364,22.0978,22.1236,14100.0
2006-02-08 13:30:00,34.34,34.38,34.3,34.38,19000.0,22.1171,22.1429,22.0914,22.1429,19000.0
2006-02-08 13:40:00,34.38,34.39,34.31,34.34,22200.0,22.1429,22.1493,22.0978,22.1171,22200.0
2006-02-08 13:50:00,34.32,34.32,34.25,34.29,26000.0,22.1042,22.1042,22.0592,22.0849,26000.0
2006-02-08 14:00:00,34.27,34.34,34.27,34.34,17700.0,22.072,22.1171,22.072,22.1171,17700.0
2006-02-08 14:10:00,34.34,34.35,34.3,34.34,22500.0,22.1171,22.1236,22.0914,22.1171,22500.0
2006-02-08 14:20:00,34.31,34.34,34.29,34.3,69300.0,22.0978,22.1171,22.0849,22.0914,69300.0
2006-02-08 14:30:00,34.3,34.34,34.29,34.3,45500.0,22.0914,22.1171,22.0849,22.0914,45500.0
2006-02-08 14:40:00,34.29,34.31,34.28,34.28,36400.0,22.0849,22.0978,22.0785,22.0785,36400.0
2006-02-08 14:50:00,34.28,34.28,34.24,34.25,41300.0,22.0785,22.0785,22.0527,22.0592,41300.0
2006-02-08 15:00:00,34.25,34.33,34.25,34.33,65400.0,22.0592,22.1107,22.0592,22.1107,65400.0
2006-02-08 15:10:00,34.32,34.37,34.31,34.37,36000.0,22.1042,22.1364,22.0978,22.1364,36000.0
2006-02-08 15:20:00,34.37,34.44,34.36,34.42,50000.0,22.1364,22.1815,22.13,22.1686,50000.0
2006-02-08 15:30:00,34.42,34.43,34.38,34.4,38200.0,22.1686,22.1751,22.1429,22.1558,38200.0
2006-02-08 15:40:00,34.41,34.57,34.41,34.56,87400.0,22.1622,22.2653,22.1622,22.2588,87400.0
2006-02-08 15:50:00,34.55,34.59,34.5,34.52,87100.0,22.2524,22.2781,22.2202,22.233,87100.0
2006-02-09 09:30:00,34.95,35.14,34.95,35.11,465600.0,22.51,22.6324,22.51,22.613,465600.0
2006-02-09 09:40:00,35.11,35.32,35.09,35.3,196400.0,22.613,22.7483,22.6002,22.7354,196400.0
2006-02-09 09:50:00,35.31,35.38,35.18,35.37,218100.0,22.7419,22.7869,22.6581,22.7805,218100.0
2006-02-09 10:00:00,35.36,35.4,35.24,35.37,232600.0,22.7741,22.7998,22.6968,22.7805,232600.0
2006-02-09 10:10:00,35.37,35.38,35.26,35.28,102100.0,22.7805,22.7869,22.7097,22.7225,102100.0
2006-02-09 10:20:00,35.27,35.3,35.15,35.23,120100.0,22.7161,22.7354,22.6388,22.6903,120100.0
2006-02-09 10:30:00,35.22,35.28,35.15,35.22,54700.0,22.6839,22.7225,22.6388,22.6839,54700.0
2006-02-09 10:40:00,35.21,35.29,35.2,35.29,171700.0,22.6775,22.729,22.671,22.729,171700.0
2006-02-09 10:50:00,35.29,35.35,35.24,35.35,136900.0,22.729,22.7676,22.6968,22.7676,136900.0
2006-02-09 11:00:00,35.34,35.38,35.28,35.34,82500.0,22.7612,22.7869,22.7225,22.7612,82500.0
2006-02-09 11:10:00,35.34,35.36,35.27,35.28,132300.0,22.7612,22.7741,22.7161,22.7225,132300.0
2006-02-09 11:20:00,35.29,35.32,35.24,35.24,82600.0,22.729,22.7483,22.6968,22.6968,82600.0
2006-02-09 11:30:00,35.25,35.34,35.21,35.31,163100.0,22.7032,22.7612,22.6775,22.7419,163100.0
2006-02-09 11:40:00,35.3,35.32,35.23,35.32,98600.0,22.7354,22.7483,22.6903,22.7483,98600.0
2006-02-09 11:50:00,35.31,35.36,35.31,35.34,108300.0,22.7419,22.7741,22.7419,22.7612,108300.0
2006-02-09 12:00:00,35.34,35.37,35.28,35.29,81200.0,22.7612,22.7805,22.7225,22.729,81200.0
2006-02-09 12:10:00,35.29,35.31,35.25,35.3,87800.0,22.729,22.7419,22.7032,22.7354,87800.0
2006-02-09 12:20:00,35.31,35.31,35.22,35.22,102200.0,22.7419,22.7419,22.6839,22.6839,102200.0
2006-02-09 12:30:00,35.22,35.29,35.22,35.28,146200.0,22.6839,22.729,22.6839,22.7225,146200.0
2006-02-09 12:40:00,35.28,35.3,35.2,35.24,160200.0,22.7225,22.7354,22.671,22.6968,160200.0
2006-02-09 12:50:00,35.22,35.26,35.21,35.22,142400.0,22.6839,22.7097,22.6775,22.6839,142400.0
2006-02-09 13:00:00,35.23,35.28,35.21,35.22,44500.0,22.6903,22.7225,22.6775,22.6839,44500.0
2006-02-09 13:10:00,35.22,35.25,35.21,35.22,36400.0,22.6839,22.7032,22.6775,22.6839,36400.0
2006-02-09 13:20:00,35.23,35.25,35.21,35.21,35000.0,22.6903,22.7032,22.6775,22.6775,35000.0
2006-02-09 13:30:00,35.22,35.26,35.21,35.23,51900.0,22.6839,22.7097,22.6775,22.6903,51900.0
2006-02-09 13:40:00,35.21,35.23,35.16,35.17,53800.0,22.6775,22.6903,22.6452,22.6517,53800.0
2006-02-09 13:50:00,35.17,35.19,35.13,35.18,31500.0,22.6517,22.6646,22.6259,22.6581,31500.0
2006-02-09 14:00:00,35.17,35.17,35.07,35.07,85000.0,22.6517,22.6517,22.5873,22.5873,85000.0
2006-02-09 14:10:00,35.09,35.1,35.0,35.03,58500.0,22.6002,22.6066,22.5422,22.5615,58500.0
2006-02-09 14:20:00,35.03,35.11,35.03,35.07,29200.0,22.5615,22.613,22.5615,22.5873,29200.0
2006-02-09 14:30:00,35.07,35.18,35.07,35.18,42000.0,22.5873,22.6581,22.5873,22.6581,42000.0
2006-02-09 14:40:00,35.17,35.2,35.15,35.18,192500.0,22.6517,22.671,22.6388,22.6581,192500.0
2006-02-09 14:50:00,35.18,35.21,35.17,35.18,47500.0,22.6581,22.6775,22.6517,22.6581,47500.0
2006-02-09 15:00:00,35.19,35.23,35.18,35.22,83800.0,22.6646,22.6903,22.6581,22.6839,83800.0
2006-02-09 15:10:00,35.23,35.24,35.19,35.21,80900.0,22.6903,22.6968,22.6646,22.6775,80900.0
2006-02-09 15:20:00,35.22,35.25,35.21,35.21,178400.0,22.6839,22.7032,22.6775,22.6775,178400.0
2006-02-09 15:30:00,35.22,35.22,35.17,35.19,76800.0,22.6839,22.6839,22.6517,22.6646,76800.0
2006-02-09 15:40:00,35.19,35.19,35.15,35.17,73100.0,22.6646,22.6646,22.6388,22.6517,73100.0
2006-02-09 15:50:00,35.18,35.2,35.14,35.14,100300.0,22.6581,22.671,22.6324,22.6324,100300.0
2006-02-10 09:30:00,35.0,35.15,35.0,35.14,136500.0,22.5422,22.6388,22.5422,22.6324,136500.0
2006-02-10 09:40:00,35.14,35.17,35.0,35.17,123900.0,22.6324,22.6517,22.5422,22.6517,123900.0
2006-02-10 09:50:00,35.18,35.3,35.17,35.3,230000.0,22.6581,22.7354,22.6517,22.7354,230000.0
2006-02-10 10:00:00,35.29,35.34,35.29,35.3,123600.0,22.729,22.7612,22.729,22.7354,123600.0
2006-02-10 10:10:00,35.3,35.33,35.25,35.33,155000.0,22.7354,22.7547,22.7032,22.7547,155000.0
2006-02-10 10:20:00,35.32,35.33,35.27,35.29,145900.0,22.7483,22.7547,22.7161,22.729,145900.0
2006-02-10 10:30:00,35.28,35.3,35.27,35.28,71500.0,22.7225,22.7354,22.7161,22.7225,71500.0
2006-02-10 10:40:00,35.29,35.3,35.28,35.29,305100.0,22.729,22.7354,22.7225,22.729,305100.0
2006-02-10 10:50:00,35.29,35.35,35.29,35.31,153800.0,22.729,22.7676,22.729,22.7419,153800.0
2006-02-10 11:00:00,35.31,35.4,35.3,35.37,133300.0,22.7419,22.7998,22.7354,22.7805,133300.0
2006-02-10 11:10:00,35.37,35.39,35.35,35.36,77000.0,22.7805,22.7934,22.7676,22.7741,77000.0
2006-02-10 11:20:00,35.36,35.37,35.34,35.34,70900.0,22.7741,22.7805,22.7612,22.7612,70900.0
2006-02-10 11:30:00,35.34,35.37,35.34,35.37,57400.0,22.7612,22.7805,22.7612,22.7805,57400.0
2006-02-10 11:40:00,35.37,35.37,35.34,35.34,30400.0,22.7805,22.7805,22.7612,22.7612,30400.0
2006-02-10 11:50:00,35.34,35.36,35.33,35.35,110600.0,22.7612,22.7741,22.7547,22.7676,110600.0
2006-02-10 12:00:00,35.35,35.38,35.33,35.35,70700.0,22.7676,22.7869,22.7547,22.7676,70700.0
2006-02-10 12:10:00,35.35,35.39,35.34,35.38,50000.0,22.7676,22.7934,22.7612,22.7869,50000.0
2006-02-10 12:20:00,35.38,35.4,35.36,35.37,81600.0,22.7869,22.7998,22.7741,22.7805,81600.0
2006-02-10 12:30:00,35.37,35.42,35.36,35.41,68100.0,22.7805,22.8127,22.7741,22.8063,68100.0
2006-02-10 12:40:00,35.41,35.43,35.4,35.42,74800.0,22.8063,22.8191,22.7998,22.8127,74800.0
2006-02-10 12:50:00,35.41,35.43,35.39,35.4,80400.0,22.8063,22.8191,22.7934,22.7998,80400.0
2006-02-10 13:00:00,35.4,35.41,35.37,35.39,81100.0,22.7998,22.8063,22.7805,22.7934,81100.0
2006-02-10 13:10:00,35.39,35.47,35.39,35.44,186100.0,22.7934,22.8449,22.7934,22.8256,186100.0
2006-02-10 13:20:00,35.45,35.52,35.45,35.52,238900.0,22.832,22.8771,22.832,22.8771,238900.0
2006-02-10 13:30:00,35.51,35.58,35.5,35.56,80100.0,22.8707,22.9158,22.8642,22.9029,80100.0
2006-02-10 13:40:00,35.56,35.56,35.47,35.47,143700.0,22.9029,22.9029,22.8449,22.8449,143700.0
2006-02-10 13:50:00,35.47,35.54,35.47,35.53,79000.0,22.8449,22.89,22.8449,22.8836,79000.0
2006-02-10 14:00:00,35.53,35.54,35.48,35.53,81300.0,22.8836,22.89,22.8513,22.8836,81300.0
2006-02-10 14:10:00,35.53,35.54,35.49,35.5,32100.0,22.8836,22.89,22.8578,22.8642,32100.0
2006-02-10 14:20:00,35.51,35.56,35.5,35.54,222200.0,22.8707,22.9029,22.8642,22.89,222200.0
2006-02-10 14:30:00,35.53,35.56,35.53,35.55,85200.0,22.8836,22.9029,22.8836,22.8964,85200.0
2006-02-10 14:40:00,35.55,35.6,35.54,35.59,74200.0,22.8964,22.9286,22.89,22.9222,74200.0
2006-02-10 14:50:00,35.6,35.69,35.6,35.63,79500.0,22.9286,22.9866,22.9286,22.948,79500.0
2006-02-10 15:00:00,35.63,35.71,35.62,35.7,85600.0,22.948,22.9995,22.9415,22.993,85600.0
2006-02-10 15:10:00,35.7,35.8,35.7,35.77,152800.0,22.993,23.0574,22.993,23.0381,152800.0
2006-02-10 15:20:00,35.78,35.8,35.73,35.74,95900.0,23.0446,23.0574,23.0124,23.0188,95900.0
2006-02-10 15:30:00,35.74,35.77,35.7,35.74,167800.0,23.0188,23.0381,22.993,23.0188,167800.0
2006-02-10 15:40:00,35.74,35.75,35.68,35.75,280900.0,23.0188,23.0252,22.9802,23.0252,280900.0
2006-02-10 15:50:00,35.74,35.86,35.74,35.86,289600.0,23.0188,23.0961,23.0188,23.0961,289600.0
2006-02-13 09:30:00,35.2,35.32,34.8,34.9,647500.0,22.671,22.7483,22.4134,22.4778,647500.0
2006-02-13 09:40:00,34.85,34.85,34.15,34.55,486200.0,22.4456,22.4456,21.9947,22.2524,486200.0
2006-02-13 09:50:00,34.5,34.55,34.16,34.35,360000.0,22.2202,22.2524,22.0012,22.1236,360000.0
2006-02-13 10:00:00,34.35,34.6,34.35,34.41,336800.0,22.1236,22.2846,22.1236,22.1622,336800.0
2006-02-13 10:10:00,34.41,34.58,34.36,34.53,296900.0,22.1622,22.2717,22.13,22.2395,296900.0
2006-02-13 10:20:00,34.53,34.66,34.5,34.52,295700.0,22.2395,22.3232,22.2202,22.233,295700.0
2006-02-13 10:30:00,34.53,34.61,34.53,34.58,141800.0,22.2395,22.291,22.2395,22.2717,141800.0
2006-02-13 10:40:00,34.57,34.58,34.4,34.45,244000.0,22.2653,22.2717,22.1558,22.188,244000.0
2006-02-13 10:50:00,34.44,34.55,34.44,34.52,158800.0,22.1815,22.2524,22.1815,22.233,158800.0
2006-02-13 11:00:00,34.52,34.75,34.52,34.75,124200.0,22.233,22.3812,22.233,22.3812,124200.0
2006-02-13 11:10:00,34.73,34.82,34.7,34.73,119700.0,22.3683,22.4263,22.349,22.3683,119700.0
2006-02-13 11:20:00,34.72,34.73,34.66,34.66,112800.0,22.3619,22.3683,22.3232,22.3232,112800.0
2006-02-13 11:30:00,34.66,34.8,34.6,34.8,97600.0,22.3232,22.4134,22.2846,22.4134,97600.0
2006-02-13 11:40:00,34.82,34.82,34.55,34.66,93600.0,22.4263,22.4263,22.2524,22.3232,93600.0
2006-02-13 11:50:00,34.65,34.7,34.58,34.58,85600.0,22.3168,22.349,22.2717,22.2717,85600.0
2006-02-13 12:00:00,34.58,34.65,34.53,34.56,140600.0,22.2717,22.3168,22.2395,22.2588,140600.0
2006-02-13 12:10:00,34.54,34.56,34.52,34.54,48300.0,22.2459,22.2588,22.233,22.2459,48300.0
2006-02-13 12:20:00,34.53,34.58,34.51,34.52,44400.0,22.2395,22.2717,22.2266,22.233,44400.0
2006-02-13 12:30:00,34.53,34.55,34.48,34.51,54600.0,22.2395,22.2524,22.2073,22.2266,54600.0
2006-02-13 12:40:00,34.52,34.71,34.5,34.58,124200.0,22.233,22.3554,22.2202,22.2717,124200.0
2006-02-13 12:50:00,34.56,34.6,34.55,34.58,56700.0,22.2588,22.2846,22.2524,22.2717,56700.0
2006-02-13 13:00:00,34.58,34.59,34.51,34.53,27700.0,22.2717,22.2781,22.2266,22.2395,27700.0
2006-02-13 13:10:00,34.53,34.54,34.4,34.43,84600.0,22.2395,22.2459,22.1558,22.1751,84600.0
2006-02-13 13:20:00,34.43,34.49,34.4,34.47,133300.0,22.1751,22.2137,22.1558,22.2008,133300.0
2006-02-13 13:30:00,34.47,34.48,34.4,34.43,49900.0,22.2008,22.2073,22.1558,22.1751,49900.0
2006-02-13 13:40:00,34.42,34.43,34.3,34.37,212800.0,22.1686,22.1751,22.0914,22.1364,212800.0
2006-02-13 13:50:00,34.37,34.4,34.24,34.24,142100.0,22.1364,22.1558,22.0527,22.0527,142100.0
2006-02-13 14:00:00,34.24,34.35,34.1,34.13,149700.0,22.0527,22.1236,21.9625,21.9819,149700.0
2006-02-13 14:10:00,34.13,34.25,34.08,34.22,111700.0,21.9819,22.0592,21.9497,22.0398,111700.0
2006-02-13 14:20:00,34.22,34.34,34.21,34.3,100400.0,22.0398,22.1171,22.0334,22.0914,100400.0
2006-02-13 14:30:00,34.3,34.36,34.22,34.27,117200.0,22.0914,22.13,22.0398,22.072,117200.0
2006-02-13 14:40:00,34.28,34.28,34.13,34.13,44900.0,22.0785,22.0785,21.9819,21.9819,44900.0
2006-02-13 14:50:00,34.14,34.17,34.02,34.08,73700.0,21.9883,22.0076,21.911,21.9497,73700.0
2006-02-13 15:00:00,34.08,34.1,34.04,34.08,84500.0,21.9497,21.9625,21.9239,21.9497,84500.0
2006-02-13 15:10:00,34.08,34.29,34.06,34.27,195300.0,21.9497,22.0849,21.9368,22.072,195300.0
2006-02-13 15:20:00,34.28,34.39,34.27,34.39,120300.0,22.0785,22.1493,22.072,22.1493,120300.0
2006-02-13 15:30:00,34.39,34.55,34.39,34.54,196100.0,22.1493,22.2524,22.1493,22.2459,196100.0
2006-02-13 15:40:00,34.54,34.54,34.44,34.46,141500.0,22.2459,22.2459,22.1815,22.1944,141500.0
2006-02-13 15:50:00,34.45,34.49,34.45,34.46,164300.0,22.188,22.2137,22.188,22.1944,164300.0
2006-02-14 09:30:00,34.58,34.6,34.36,34.43,87100.0,22.2717,22.2846,22.13,22.1751,87100.0
2006-02-14 09:40:00,34.43,34.49,34.34,34.49,55000.0,22.1751,22.2137,22.1171,22.2137,55000.0
2006-02-14 09:50:00,34.5,34.54,34.37,34.48,119200.0,22.2202,22.2459,22.1364,22.2073,119200.0
2006-02-14 10:00:00,34.47,34.55,34.43,34.45,114000.0,22.2008,22.2524,22.1751,22.188,114000.0
2006-02-14 10:10:00,34.46,34.51,34.44,34.5,181800.0,22.1944,22.2266,22.1815,22.2202,181800.0
2006-02-14 10:20:00,34.5,34.57,34.44,34.57,114100.0,22.2202,22.2653,22.1815,22.2653,114100.0
2006-02-14 10:30:00,34.57,34.57,34.42,34.49,99000.0,22.2653,22.2653,22.1686,22.2137,99000.0
2006-02-14 10:40:00,34.49,34.58,34.49,34.57,93500.0,22.2137,22.2717,22.2137,22.2653,93500.0
2006-02-14 10:50:00,34.57,34.58,34.49,34.53,52000.0,22.2653,22.2717,22.2137,22.2395,52000.0
2006-02-14 11:00:00,34.54,34.58,34.49,34.58,65800.0,22.2459,22.2717,22.2137,22.2717,65800.0
2006-02-14 11:10:00,34.58,34.63,34.56,34.62,168100.0,22.2717,22.3039,22.2588,22.2975,168100.0
2006-02-14 11:20:00,34.62,34.69,34.58,34.66,90500.0,22.2975,22.3425,22.2717,22.3232,90500.0
2006-02-14 11:30:00,34.67,34.69,34.62,34.64,69100.0,22.3297,22.3425,22.2975,22.3103,69100.0
2006-02-14 11:40:00,34.63,34.65,34.6,34.6,101700.0,22.3039,22.3168,22.2846,22.2846,101700.0
2006-02-14 11:50:00,34.6,34.8,34.6,34.73,96800.0,22.2846,22.4134,22.2846,22.3683,96800.0
2006-02-14 12:00:00,34.8,34.83,34.75,34.77,63100.0,22.4134,22.4327,22.3812,22.3941,63100.0
2006-02-14 12:10:00,34.76,34.77,34.69,34.72,44200.0,22.3876,22.3941,22.3425,22.3619,44200.0
2006-02-14 12:20:00,34.71,34.74,34.66,34.72,50900.0,22.3554,22.3747,22.3232,22.3619,50900.0
2006-02-14 12:30:00,34.71,34.77,34.71,34.74,19200.0,22.3554,22.3941,22.3554,22.3747,19200.0
2006-02-14 12:40:00,34.75,34.75,34.69,34.75,30000.0,22.3812,22.3812,22.3425,22.3812,30000.0
2006-02-14 12:50:00,34.75,34.78,34.68,34.69,36100.0,22.3812,22.4005,22.3361,22.3425,36100.0
2006-02-14 13:00:00,34.68,34.71,34.65,34.69,41900.0,22.3361,22.3554,22.3168,22.3425,41900.0
2006-02-14 13:10:00,34.69,34.75,34.69,34.75,52900.0,22.3425,22.3812,22.3425,22.3812,52900.0
2006-02-14 13:20:00,34.73,34.85,34.73,34.84,59200.0,22.3683,22.4456,22.3683,22.4391,59200.0
2006-02-14 13:30:00,34.85,35.0,34.85,34.92,146200.0,22.4456,22.5422,22.4456,22.4907,146200.0
2006-02-14 13:40:00,34.92,35.03,34.92,35.03,56900.0,22.4907,22.5615,22.4907,22.5615,56900.0
2006-02-14 13:50:00,35.02,35.06,34.95,34.96,126500.0,22.5551,22.5808,22.51,22.5164,126500.0
2006-02-14 14:00:00,34.98,35.05,34.96,34.96,48800.0,22.5293,22.5744,22.5164,22.5164,48800.0
2006-02-14 14:10:00,34.97,35.09,34.97,35.09,80600.0,22.5229,22.6002,22.5229,22.6002,80600.0
2006-02-14 14:20:00,35.08,35.18,35.06,35.18,62700.0,22.5937,22.6581,22.5808,22.6581,62700.0
2006-02-14 14:30:00,35.17,35.23,34.99,34.99,65700.0,22.6517,22.6903,22.5358,22.5358,65700.0
2006-02-14 14:40:00,35.0,35.0,34.87,34.89,60000.0,22.5422,22.5422,22.4585,22.4714,60000.0
2006-02-14 14:50:00,34.88,34.99,34.88,34.93,175300.0,22.4649,22.5358,22.4649,22.4971,175300.0
2006-02-14 15:00:00,34.92,34.97,34.92,34.97,201400.0,22.4907,22.5229,22.4907,22.5229,201400.0
2006-02-14 15:10:00,34.96,34.99,34.85,34.85,129400.0,22.5164,22.5358,22.4456,22.4456,129400.0
2006-02-14 15:20:00,34.85,34.93,34.85,34.92,75700.0,22.4456,22.4971,22.4456,22.4907,75700.0
2006-02-14 15:30:00,34.92,34.95,34.89,34.94,101200.0,22.4907,22.51,22.4714,22.5036,101200.0
2006-02-14 15:40:00,34.94,34.97,34.9,34.9,107200.0,22.5036,22.5229,22.4778,22.4778,107200.0
2006-02-14 15:50:00,34.9,34.91,34.79,34.8,148100.0,22.4778,22.4842,22.4069,22.4134,148100.0
2006-02-15 09:30:00,34.55,34.57,34.41,34.42,196200.0,22.2524,22.2653,22.1622,22.1686,196200.0
2006-02-15 09:40:00,34.43,34.49,34.25,34.26,165000.0,22.1751,22.2137,22.0592,22.0656,165000.0
2006-02-15 09:50:00,34.26,34.35,34.1,34.25,151400.0,22.0656,22.1236,21.9625,22.0592,151400.0
2006-02-15 10:00:00,34.24,34.39,34.22,34.34,116600.0,22.0527,22.1493,22.0398,22.1171,116600.0
2006-02-15 10:10:00,34.34,34.55,34.34,34.47,274200.0,22.1171,22.2524,22.1171,22.2008,274200.0
2006-02-15 10:20:00,34.47,34.52,34.37,34.43,122500.0,22.2008,22.233,22.1364,22.1751,122500.0
2006-02-15 10:30:00,34.43,34.55,34.4,34.52,115800.0,22.1751,22.2524,22.1558,22.233,115800.0
2006-02-15 10:40:00,34.52,34.65,34.52,34.65,100500.0,22.233,22.3168,22.233,22.3168,100500.0
2006-02-15 10:50:00,34.64,34.73,34.56,34.59,111200.0,22.3103,22.3683,22.2588,22.2781,111200.0
2006-02-15 11:00:00,34.57,34.6,34.51,34.54,39400.0,22.2653,22.2846,22.2266,22.2459,39400.0
2006-02-15 11:10:00,34.56,34.61,34.52,34.57,32800.0,22.2588,22.291,22.233,22.2653,32800.0
2006-02-15 11:20:00,34.58,34.62,34.53,34.59,56600.0,22.2717,22.2975,22.2395,22.2781,56600.0
2006-02-15 11:30:00,34.58,34.59,34.47,34.5,71800.0,22.2717,22.2781,22.2008,22.2202,71800.0
2006-02-15 11:40:00,34.51,34.55,34.44,34.47,37300.0,22.2266,22.2524,22.1815,22.2008,37300.0
2006-02-15 11:50:00,34.47,34.55,34.46,34.54,31000.0,22.2008,22.2524,22.1944,22.2459,31000.0
2006-02-15 12:00:00,34.53,34.55,34.45,34.5,29900.0,22.2395,22.2524,22.188,22.2202,29900.0
2006-02-15 12:10:00,34.52,34.54,34.46,34.47,25200.0,22.233,22.2459,22.1944,22.2008,25200.0
2006-02-15 12:20:00,34.47,34.5,34.42,34.42,21600.0,22.2008,22.2202,22.1686,22.1686,21600.0
2006-02-15 12:30:00,34.44,34.45,34.35,34.43,62400.0,22.1815,22.188,22.1236,22.1751,62400.0
2006-02-15 12:40:00,34.41,34.45,34.41,34.44,13600.0,22.1622,22.188,22.1622,22.1815,13600.0
2006-02-15 12:50:00,34.41,34.5,34.41,34.5,40200.0,22.1622,22.2202,22.1622,22.2202,40200.0
2006-02-15 13:00:00,34.5,34.59,34.5,34.58,36900.0,22.2202,22.2781,22.2202,22.2717,36900.0
2006-02-15 13:10:00,34.59,34.68,34.58,34.68,84200.0,22.2781,22.3361,22.2717,22.3361,84200.0
2006-02-15 13:20:00,34.69,34.73,34.65,34.67,67500.0,22.3425,22.3683,22.3168,22.3297,67500.0
2006-02-15 13:30:00,34.66,34.86,34.65,34.83,76000.0,22.3232,22.452,22.3168,22.4327,76000.0
2006-02-15 13:40:00,34.83,34.85,34.79,34.79,46600.0,22.4327,22.4456,22.4069,22.4069,46600.0
2006-02-15 13:50:00,34.79,34.91,34.79,34.89,44700.0,22.4069,22.4842,22.4069,22.4714,44700.0
2006-02-15 14:00:00,34.89,34.94,34.88,34.91,39000.0,22.4714,22.5036,22.4649,22.4842,39000.0
2006-02-15 14:10:00,34.91,35.0,34.89,34.99,158600.0,22.4842,22.5422,22.4714,22.5358,158600.0
2006-02-15 14:20:00,34.99,35.0,34.88,34.98,47600.0,22.5358,22.5422,22.4649,22.5293,47600.0
2006-02-15 14:30:00,34.99,35.1,34.99,35.1,92200.0,22.5358,22.6066,22.5358,22.6066,92200.0
2006-02-15 14:40:00,35.09,35.11,35.01,35.05,66800.0,22.6002,22.613,22.5486,22.5744,66800.0
2006-02-15 14:50:00,35.03,35.1,35.01,35.1,215200.0,22.5615,22.6066,22.5486,22.6066,215200.0
2006-02-15 15:00:00,35.09,35.09,35.01,35.02,150500.0,22.6002,22.6002,22.5486,22.5551,150500.0
2006-02-15 15:10:00,35.02,35.02,34.82,34.85,87000.0,22.5551,22.5551,22.4263,22.4456,87000.0
2006-02-15 15:20:00,34.85,34.94,34.84,34.9,49300.0,22.4456,22.5036,22.4391,22.4778,49300.0
2006-02-15 15:30:00,34.89,34.93,34.88,34.88,47300.0,22.4714,22.4971,22.4649,22.4649,47300.0
2006-02-15 15:40:00,34.88,34.94,34.86,34.93,75500.0,22.4649,22.5036,22.452,22.4971,75500.0
2006-02-15 15:50:00,34.92,34.97,34.91,34.97,103700.0,22.4907,22.5229,22.4842,22.5229,103700.0
2006-02-16 09:30:00,34.89,34.93,34.86,34.9,160400.0,22.4714,22.4971,22.452,22.4778,160400.0
2006-02-16 09:40:00,34.91,34.95,34.83,34.83,95400.0,22.4842,22.51,22.4327,22.4327,95400.0
2006-02-16 09:50:00,34.83,34.9,34.8,34.8,75100.0,22.4327,22.4778,22.4134,22.4134,75100.0
2006-02-16 10:00:00,34.8,34.88,34.78,34.88,51300.0,22.4134,22.4649,22.4005,22.4649,51300.0
2006-02-16 10:10:00,34.88,34.89,34.84,34.84,35400.0,22.4649,22.4714,22.4391,22.4391,35400.0
2006-02-16 10:20:00,34.84,34.87,34.83,34.87,22300.0,22.4391,22.4585,22.4327,22.4585,22300.0
2006-02-16 10:30:00,34.86,34.88,34.82,34.84,51900.0,22.452,22.4649,22.4263,22.4391,51900.0
2006-02-16 10:40:00,34.84,34.87,34.82,34.84,25100.0,22.4391,22.4585,22.4263,22.4391,25100.0
2006-02-16 10:50:00,34.85,34.88,34.83,34.85,34300.0,22.4456,22.4649,22.4327,22.4456,34300.0
2006-02-16 11:00:00,34.85,34.9,34.84,34.86,49800.0,22.4456,22.4778,22.4391,22.452,49800.0
2006-02-16 11:10:00,34.87,34.94,34.85,34.94,31300.0,22.4585,22.5036,22.4456,22.5036,31300.0
2006-02-16 11:20:00,34.93,34.95,34.9,34.92,79700.0,22.4971,22.51,22.4778,22.4907,79700.0
2006-02-16 11:30:00,34.91,34.98,34.91,34.96,32400.0,22.4842,22.5293,22.4842,22.5164,32400.0
2006-02-16 11:40:00,34.95,34.98,34.9,34.96,82300.0,22.51,22.5293,22.4778,22.5164,82300.0
2006-02-16 11:50:00,34.96,34.98,34.93,34.97,19000.0,22.5164,22.5293,22.4971,22.5229,19000.0
2006-02-16 12:00:00,34.97,35.04,34.94,35.03,73500.0,22.5229,22.568,22.5036,22.5615,73500.0
2006-02-16 12:10:00,35.03,35.1,34.99,35.08,68100.0,22.5615,22.6066,22.5358,22.5937,68100.0
2006-02-16 12:20:00,35.09,35.17,35.09,35.14,58300.0,22.6002,22.6517,22.6002,22.6324,58300.0
2006-02-16 12:30:00,35.14,35.2,35.14,35.15,68300.0,22.6324,22.671,22.6324,22.6388,68300.0
2006-02-16 12:40:00,35.14,35.15,35.07,35.08,37400.0,22.6324,22.6388,22.5873,22.5937,37400.0
2006-02-16 12:50:00,35.07,35.07,34.97,34.98,69300.0,22.5873,22.5873,22.5229,22.5293,69300.0
2006-02-16 13:00:00,34.98,35.0,34.94,34.99,75200.0,22.5293,22.5422,22.5036,22.5358,75200.0
2006-02-16 13:10:00,35.0,35.0,34.94,34.97,54000.0,22.5422,22.5422,22.5036,22.5229,54000.0
2006-02-16 13:20:00,34.99,34.99,34.9,34.92,96100.0,22.5358,22.5358,22.4778,22.4907,96100.0
2006-02-16 13:30:00,34.92,34.96,34.91,34.93,34100.0,22.4907,22.5164,22.4842,22.4971,34100.0
2006-02-16 13:40:00,34.93,34.95,34.87,34.9,19100.0,22.4971,22.51,22.4585,22.4778,19100.0
2006-02-16 13:50:00,34.9,34.9,34.8,34.84,34800.0,22.4778,22.4778,22.4134,22.4391,34800.0
2006-02-16 14:00:00,34.84,34.89,34.84,34.85,21700.0,22.4391,22.4714,22.4391,22.4456,21700.0
2006-02-16 14:10:00,34.85,34.85,34.78,34.82,31300.0,22.4456,22.4456,22.4005,22.4263,31300.0
2006-02-16 14:20:00,34.82,34.82,34.74,34.74,25100.0,22.4263,22.4263,22.3747,22.3747,25100.0
2006-02-16 14:30:00,34.74,34.79,34.71,34.77,52900.0,22.3747,22.4069,22.3554,22.3941,52900.0
2006-02-16 14:40:00,34.76,34.83,34.75,34.78,38100.0,22.3876,22.4327,22.3812,22.4005,38100.0
2006-02-16 14:50:00,34.78,34.79,34.7,34.75,44000.0,22.4005,22.4069,22.349,22.3812,44000.0
2006-02-16 15:00:00,34.76,34.79,34.73,34.76,34400.0,22.3876,22.4069,22.3683,22.3876,34400.0
2006-02-16 15:10:00,34.74,34.79,34.71,34.78,69100.0,22.3747,22.4069,22.3554,22.4005,69100.0
2006-02-16 15:20:00,34.78,34.83,34.74,34.74,43900.0,22.4005,22.4327,22.3747,22.3747,43900.0
2006-02-16 15:30:00,34.74,34.82,34.72,34.8,77700.0,22.3747,22.4263,22.3619,22.4134,77700.0
2006-02-16 15:40:00,34.8,34.84,34.79,34.8,74600.0,22.4134,22.4391,22.4069,22.4134,74600.0
2006-02-16 15:50:00,34.79,34.8,34.75,34.78,192800.0,22.4069,22.4134,22.3812,22.4005,192800.0
2006-02-17 09:30:00,34.6,34.66,34.53,34.58,300800.0,22.2846,22.3232,22.2395,22.2717,300800.0
2006-02-17 09:40:00,34.58,34.69,34.58,34.68,67300.0,22.2717,22.3425,22.2717,22.3361,67300.0
2006-02-17 09:50:00,34.68,34.79,34.68,34.79,115600.0,22.3361,22.4069,22.3361,22.4069,115600.0
2006-02-17 10:00:00,34.8,34.92,34.8,34.89,104300.0,22.4134,22.4907,22.4134,22.4714,104300.0
2006-02-17 10:10:00,34.9,34.98,34.89,34.98,33000.0,22.4778,22.5293,22.4714,22.5293,33000.0
2006-02-17 10:20:00,34.98,35.0,34.97,34.98,88900.0,22.5293,22.5422,22.5229,22.5293,88900.0
2006-02-17 10:30:00,34.98,35.1,34.97,34.99,92300.0,22.5293,22.6066,22.5229,22.5358,92300.0
2006-02-17 10:40:00,35.0,35.13,35.0,35.13,80200.0,22.5422,22.6259,22.5422,22.6259,80200.0
2006-02-17 10:50:00,35.13,35.14,35.05,35.05,75500.0,22.6259,22.6324,22.5744,22.5744,75500.0
2006-02-17 11:00:00,35.04,35.05,34.98,35.03,38800.0,22.568,22.5744,22.5293,22.5615,38800.0
2006-02-17 11:10:00,35.05,35.09,35.03,35.05,85900.0,22.5744,22.6002,22.5615,22.5744,85900.0
2006-02-17 11:20:00,35.05,35.05,34.99,35.04,73900.0,22.5744,22.5744,22.5358,22.568,73900.0
2006-02-17 11:30:00,35.04,35.04,34.98,34.98,54100.0,22.568,22.568,22.5293,22.5293,54100.0
2006-02-17 11:40:00,34.99,34.99,34.95,34.99,65100.0,22.5358,22.5358,22.51,22.5358,65100.0
2006-02-17 11:50:00,34.99,35.02,34.95,34.98,36400.0,22.5358,22.5551,22.51,22.5293,36400.0
2006-02-17 12:00:00,34.98,35.01,34.95,35.01,77200.0,22.5293,22.5486,22.51,22.5486,77200.0
2006-02-17 12:10:00,35.0,35.02,34.98,34.99,43900.0,22.5422,22.5551,22.5293,22.5358,43900.0
2006-02-17 12:20:00,34.98,34.99,34.94,34.95,60100.0,22.5293,22.5358,22.5036,22.51,60100.0
2006-02-17 12:30:00,34.95,34.96,34.92,34.94,43000.0,22.51,22.5164,22.4907,22.5036,43000.0
2006-02-17 12:40:00,34.94,34.97,34.93,34.97,29100.0,22.5036,22.5229,22.4971,22.5229,29100.0
2006-02-17 12:50:00,34.96,34.98,34.92,34.98,37600.0,22.5164,22.5293,22.4907,22.5293,37600.0
2006-02-17 13:00:00,34.98,34.98,34.95,34.95,89600.0,22.5293,22.5293,22.51,22.51,89600.0
2006-02-17 13:10:00,34.95,34.98,34.94,34.98,39900.0,22.51,22.5293,22.5036,22.5293,39900.0
2006-02-17 13:20:00,34.98,35.0,34.97,35.0,53700.0,22.5293,22.5422,22.5229,22.5422,53700.0
2006-02-17 13:30:00,35.0,35.0,34.98,35.0,29300.0,22.5422,22.5422,22.5293,22.5422,29300.0
2006-02-17 13:40:00,35.0,35.05,34.99,35.04,115400.0,22.5422,22.5744,22.5358,22.568,115400.0
2006-02-17 13:50:00,35.04,35.08,35.04,35.06,48100.0,22.568,22.5937,22.568,22.5808,48100.0
2006-02-17 14:00:00,35.07,35.07,35.01,35.05,68700.0,22.5873,22.5873,22.5486,22.5744,68700.0
2006-02-17 14:10:00,35.05,35.06,35.03,35.04,48500.0,22.5744,22.5808,22.5615,22.568,48500.0
2006-02-17 14:20:00,35.04,35.05,35.03,35.05,41900.0,22.568,22.5744,22.5615,22.5744,41900.0
2006-02-17 14:30:00,35.05,35.05,35.04,35.05,31100.0,22.5744,22.5744,22.568,22.5744,31100.0
2006-02-17 14:40:00,35.05,35.05,35.04,35.05,25900.0,22.5744,22.5744,22.568,22.5744,25900.0
2006-02-17 14:50:00,35.05,35.05,35.03,35.04,30000.0,22.5744,22.5744,22.5615,22.568,30000.0
2006-02-17 15:00:00,35.04,35.05,34.96,34.97,65300.0,22.568,22.5744,22.5164,22.5229,65300.0
2006-02-17 15:10:00,34.97,35.01,34.95,35.0,54300.0,22.5229,22.5486,22.51,22.5422,54300.0
2006-02-17 15:20:00,34.99,35.01,34.98,35.0,163400.0,22.5358,22.5486,22.5293,22.5422,163400.0
2006-02-17 15:30:00,34.99,35.01,34.98,35.0,82200.0,22.5358,22.5486,22.5293,22.5422,82200.0
2006-02-17 15:40:00,35.0,35.02,34.99,35.0,231500.0,22.5422,22.5551,22.5358,22.5422,231500.0
2006-02-17 15:50:00,35.0,35.01,34.98,34.99,175000.0,22.5422,22.5486,22.5293,22.5358,175000.0
2006-02-21 09:30:00,34.93,35.07,34.92,35.07,282900.0,22.4971,22.5873,22.4907,22.5873,282900.0
2006-02-21 09:40:00,35.08,35.3,35.08,35.3,203800.0,22.5937,22.7354,22.5937,22.7354,203800.0
2006-02-21 09:50:00,35.3,35.34,35.25,35.33,163000.0,22.7354,22.7612,22.7032,22.7547,163000.0
2006-02-21 10:00:00,35.34,35.35,35.25,35.27,119500.0,22.7612,22.7676,22.7032,22.7161,119500.0
2006-02-21 10:10:00,35.27,35.3,35.12,35.14,175700.0,22.7161,22.7354,22.6195,22.6324,175700.0
2006-02-21 10:20:00,35.13,35.22,35.12,35.2,137000.0,22.6259,22.6839,22.6195,22.671,137000.0
2006-02-21 10:30:00,35.19,35.23,35.19,35.2,107000.0,22.6646,22.6903,22.6646,22.671,107000.0
2006-02-21 10:40:00,35.2,35.23,35.19,35.19,87900.0,22.671,22.6903,22.6646,22.6646,87900.0
2006-02-21 10:50:00,35.19,35.24,35.17,35.17,70200.0,22.6646,22.6968,22.6517,22.6517,70200.0
2006-02-21 11:00:00,35.18,35.19,35.17,35.19,65700.0,22.6581,22.6646,22.6517,22.6646,65700.0
2006-02-21 11:10:00,35.19,35.2,35.19,35.2,59800.0,22.6646,22.671,22.6646,22.671,59800.0
2006-02-21 11:20:00,35.2,35.21,35.18,35.18,69600.0,22.671,22.6775,22.6581,22.6581,69600.0
2006-02-21 11:30:00,35.18,35.22,35.18,35.21,80300.0,22.6581,22.6839,22.6581,22.6775,80300.0
2006-02-21 11:40:00,35.2,35.22,35.19,35.2,34200.0,22.671,22.6839,22.6646,22.671,34200.0
2006-02-21 11:50:00,35.2,35.21,35.12,35.15,72100.0,22.671,22.6775,22.6195,22.6388,72100.0
2006-02-21 12:00:00,35.13,35.2,35.11,35.2,49200.0,22.6259,22.671,22.613,22.671,49200.0
2006-02-21 12:10:00,35.19,35.25,35.17,35.22,81000.0,22.6646,22.7032,22.6517,22.6839,81000.0
2006-02-21 12:20:00,35.22,35.24,35.17,35.19,39800.0,22.6839,22.6968,22.6517,22.6646,39800.0
2006-02-21 12:30:00,35.2,35.21,35.17,35.2,34100.0,22.671,22.6775,22.6517,22.671,34100.0
2006-02-21 12:40:00,35.19,35.24,35.19,35.23,27400.0,22.6646,22.6968,22.6646,22.6903,27400.0
2006-02-21 12:50:00,35.23,35.24,35.17,35.17,31100.0,22.6903,22.6968,22.6517,22.6517,31100.0
2006-02-21 13:00:00,35.17,35.22,35.15,35.2,39800.0,22.6517,22.6839,22.6388,22.671,39800.0
2006-02-21 13:10:00,35.19,35.21,35.13,35.13,41100.0,22.6646,22.6775,22.6259,22.6259,41100.0
2006-02-21 13:20:00,35.11,35.16,35.09,35.16,60100.0,22.613,22.6452,22.6002,22.6452,60100.0
2006-02-21 13:30:00,35.15,35.17,35.11,35.13,39300.0,22.6388,22.6517,22.613,22.6259,39300.0
2006-02-21 13:40:00,35.12,35.16,35.1,35.16,32300.0,22.6195,22.6452,22.6066,22.6452,32300.0
2006-02-21 13:50:00,35.16,35.17,35.11,35.14,41300.0,22.6452,22.6517,22.613,22.6324,41300.0
2006-02-21 14:00:00,35.13,35.2,35.09,35.16,64400.0,22.6259,22.671,22.6002,22.6452,64400.0
2006-02-21 14:10:00,35.17,35.18,35.1,35.18,54400.0,22.6517,22.6581,22.6066,22.6581,54400.0
2006-02-21 14:20:00,35.18,35.2,35.15,35.19,62200.0,22.6581,22.671,22.6388,22.6646,62200.0
2006-02-21 14:30:00,35.18,35.24,35.14,35.21,95700.0,22.6581,22.6968,22.6324,22.6775,95700.0
2006-02-21 14:40:00,35.21,35.28,35.21,35.27,36900.0,22.6775,22.7225,22.6775,22.7161,36900.0
2006-02-21 14:50:00,35.27,35.27,35.21,35.24,42000.0,22.7161,22.7161,22.6775,22.6968,42000.0
2006-02-21 15:00:00,35.24,35.29,35.22,35.26,41300.0,22.6968,22.729,22.6839,22.7097,41300.0
2006-02-21 15:10:00,35.27,35.31,35.26,35.31,54700.0,22.7161,22.7419,22.7097,22.7419,54700.0
2006-02-21 15:20:00,35.31,35.36,35.29,35.35,55700.0,22.7419,22.7741,22.729,22.7676,55700.0
2006-02-21 15:30:00,35.35,35.36,35.19,35.19,124000.0,22.7676,22.7741,22.6646,22.6646,124000.0
2006-02-21 15:40:00,35.19,35.2,35.12,35.14,108700.0,22.6646,22.671,22.6195,22.6324,108700.0
2006-02-21 15:50:00,35.16,35.17,35.07,35.12,115200.0,22.6452,22.6517,22.5873,22.6195,115200.0
2006-02-22 09:30:00,35.14,35.25,35.13,35.25,91900.0,22.6324,22.7032,22.6259,22.7032,91900.0
2006-02-22 09:40:00,35.27,35.3,35.24,35.24,59500.0,22.7161,22.7354,22.6968,22.6968,59500.0
2006-02-22 09:50:00,35.24,35.25,35.15,35.18,115500.0,22.6968,22.7032,22.6388,22.6581,115500.0
2006-02-22 10:00:00,35.19,35.28,35.14,35.17,95600.0,22.6646,22.7225,22.6324,22.6517,95600.0
2006-02-22 10:10:00,35.18,35.28,35.18,35.23,104700.0,22.6581,22.7225,22.6581,22.6903,104700.0
2006-02-22 10:20:00,35.22,35.27,35.17,35.17,108700.0,22.6839,22.7161,22.6517,22.6517,108700.0
2006-02-22 10:30:00,35.17,35.22,35.17,35.2,91800.0,22.6517,22.6839,22.6517,22.671,91800.0
2006-02-22 10:40:00,35.2,35.2,35.16,35.17,55800.0,22.671,22.671,22.6452,22.6517,55800.0
2006-02-22 10:50:00,35.17,35.27,35.17,35.22,67500.0,22.6517,22.7161,22.6517,22.6839,67500.0
2006-02-22 11:00:00,35.22,35.25,35.17,35.19,59100.0,22.6839,22.7032,22.6517,22.6646,59100.0
2006-02-22 11:10:00,35.19,35.2,35.16,35.17,47400.0,22.6646,22.671,22.6452,22.6517,47400.0
2006-02-22 11:20:00,35.16,35.27,35.15,35.18,100200.0,22.6452,22.7161,22.6388,22.6581,100200.0
2006-02-22 11:30:00,35.18,35.27,35.18,35.22,94100.0,22.6581,22.7161,22.6581,22.6839,94100.0
2006-02-22 11:40:00,35.21,35.22,35.16,35.2,41400.0,22.6775,22.6839,22.6452,22.671,41400.0
2006-02-22 11:50:00,35.2,35.21,35.15,35.17,42100.0,22.671,22.6775,22.6388,22.6517,42100.0
2006-02-22 12:00:00,35.16,35.23,35.16,35.18,37900.0,22.6452,22.6903,22.6452,22.6581,37900.0
2006-02-22 12:10:00,35.19,35.24,35.16,35.17,54100.0,22.6646,22.6968,22.6452,22.6517,54100.0
2006-02-22 12:20:00,35.18,35.21,35.15,35.2,45400.0,22.6581,22.6775,22.6388,22.671,45400.0
2006-02-22 12:30:00,35.2,35.2,35.14,35.15,31800.0,22.671,22.671,22.6324,22.6388,31800.0
2006-02-22 12:40:00,35.15,35.17,35.13,35.13,48600.0,22.6388,22.6517,22.6259,22.6259,48600.0
2006-02-22 12:50:00,35.13,35.15,35.11,35.14,34200.0,22.6259,22.6388,22.613,22.6324,34200.0
2006-02-22 13:00:00,35.15,35.2,35.14,35.18,41700.0,22.6388,22.671,22.6324,22.6581,41700.0
2006-02-22 13:10:00,35.18,35.2,35.15,35.17,59100.0,22.6581,22.671,22.6388,22.6517,59100.0
2006-02-22 13:20:00,35.17,35.2,35.15,35.19,43500.0,22.6517,22.671,22.6388,22.6646,43500.0
2006-02-22 13:30:00,35.2,35.21,35.17,35.19,46500.0,22.671,22.6775,22.6517,22.6646,46500.0
2006-02-22 13:40:00,35.19,35.21,35.18,35.18,63900.0,22.6646,22.6775,22.6581,22.6581,63900.0
2006-02-22 13:50:00,35.18,35.23,35.18,35.23,76800.0,22.6581,22.6903,22.6581,22.6903,76800.0
2006-02-22 14:00:00,35.24,35.24,35.2,35.23,64800.0,22.6968,22.6968,22.671,22.6903,64800.0
2006-02-22 14:10:00,35.23,35.24,35.18,35.21,61100.0,22.6903,22.6968,22.6581,22.6775,61100.0
2006-02-22 14:20:00,35.21,35.24,35.18,35.23,90800.0,22.6775,22.6968,22.6581,22.6903,90800.0
2006-02-22 14:30:00,35.24,35.26,35.17,35.23,93500.0,22.6968,22.7097,22.6517,22.6903,93500.0
2006-02-22 14:40:00,35.23,35.28,35.22,35.28,85800.0,22.6903,22.7225,22.6839,22.7225,85800.0
2006-02-22 14:50:00,35.27,35.29,35.26,35.28,44900.0,22.7161,22.729,22.7097,22.7225,44900.0
2006-02-22 15:00:00,35.29,35.33,35.28,35.3,45400.0,22.729,22.7547,22.7225,22.7354,45400.0
2006-02-22 15:10:00,35.3,35.3,35.24,35.29,25700.0,22.7354,22.7354,22.6968,22.729,25700.0
2006-02-22 15:20:00,35.29,35.35,35.29,35.34,78400.0,22.729,22.7676,22.729,22.7612,78400.0
2006-02-22 15:30:00,35.34,35.38,35.33,35.35,57000.0,22.7612,22.7869,22.7547,22.7676,57000.0
2006-02-22 15:40:00,35.35,35.43,35.35,35.43,115500.0,22.7676,22.8191,22.7676,22.8191,115500.0
2006-02-22 15:50:00,35.43,35.44,35.39,35.43,98100.0,22.8191,22.8256,22.7934,22.8191,98100.0
2006-02-23 09:30:00,35.5,35.75,35.47,35.59,275900.0,22.8642,23.0252,22.8449,22.9222,275900.0
2006-02-23 09:40:00,35.6,35.64,35.56,35.59,74900.0,22.9286,22.9544,22.9029,22.9222,74900.0
2006-02-23 09:50:00,35.58,35.62,35.57,35.6,48800.0,22.9158,22.9415,22.9093,22.9286,48800.0
2006-02-23 10:00:00,35.58,35.62,35.57,35.62,72500.0,22.9158,22.9415,22.9093,22.9415,72500.0
2006-02-23 10:10:00,35.63,35.64,35.53,35.56,148400.0,22.948,22.9544,22.8836,22.9029,148400.0
2006-02-23 10:20:00,35.56,35.58,35.55,35.56,45200.0,22.9029,22.9158,22.8964,22.9029,45200.0
2006-02-23 10:30:00,35.56,35.64,35.56,35.64,53800.0,22.9029,22.9544,22.9029,22.9544,53800.0
2006-02-23 10:40:00,35.64,35.7,35.6,35.69,73600.0,22.9544,22.993,22.9286,22.9866,73600.0
2006-02-23 10:50:00,35.69,35.69,35.64,35.67,85500.0,22.9866,22.9866,22.9544,22.9737,85500.0
2006-02-23 11:00:00,35.68,35.71,35.67,35.7,64100.0,22.9802,22.9995,22.9737,22.993,64100.0
2006-02-23 11:10:00,35.71,35.8,35.71,35.78,100500.0,22.9995,23.0574,22.9995,23.0446,100500.0
2006-02-23 11:20:00,35.78,35.8,35.75,35.78,100500.0,23.0446,23.0574,23.0252,23.0446,100500.0
2006-02-23 11:30:00,35.78,35.82,35.77,35.81,182200.0,23.0446,23.0703,23.0381,23.0639,182200.0
2006-02-23 11:40:00,35.82,35.82,35.77,35.79,59900.0,23.0703,23.0703,23.0381,23.051,59900.0
2006-02-23 11:50:00,35.79,35.82,35.77,35.82,75900.0,23.051,23.0703,23.0381,23.0703,75900.0
2006-02-23 12:00:00,35.81,35.87,35.79,35.86,45000.0,23.0639,23.1025,23.051,23.0961,45000.0
2006-02-23 12:10:00,35.87,35.94,35.85,35.94,63500.0,23.1025,23.1476,23.0897,23.1476,63500.0
2006-02-23 12:20:00,35.94,35.96,35.89,35.89,65300.0,23.1476,23.1605,23.1154,23.1154,65300.0
2006-02-23 12:30:00,35.89,35.95,35.88,35.95,55000.0,23.1154,23.1541,23.109,23.1541,55000.0
2006-02-23 12:40:00,35.94,35.96,35.93,35.95,42000.0,23.1476,23.1605,23.1412,23.1541,42000.0
2006-02-23 12:50:00,35.94,35.95,35.87,35.94,96400.0,23.1476,23.1541,23.1025,23.1476,96400.0
2006-02-23 13:00:00,35.93,35.94,35.91,35.93,40400.0,23.1412,23.1476,23.1283,23.1412,40400.0
2006-02-23 13:10:00,35.93,35.96,35.91,35.94,169300.0,23.1412,23.1605,23.1283,23.1476,169300.0
2006-02-23 13:20:00,35.93,35.99,35.93,35.98,97400.0,23.1412,23.1798,23.1412,23.1734,97400.0
2006-02-23 13:30:00,35.98,35.99,35.93,35.94,52400.0,23.1734,23.1798,23.1412,23.1476,52400.0
2006-02-23 13:40:00,35.93,35.97,35.92,35.97,59800.0,23.1412,23.1669,23.1347,23.1669,59800.0
2006-02-23 13:50:00,35.97,35.97,35.94,35.96,164300.0,23.1669,23.1669,23.1476,23.1605,164300.0
2006-02-23 14:00:00,35.96,35.97,35.94,35.95,47200.0,23.1605,23.1669,23.1476,23.1541,47200.0
2006-02-23 14:10:00,35.95,35.95,35.85,35.88,49000.0,23.1541,23.1541,23.0897,23.109,49000.0
2006-02-23 14:20:00,35.87,35.91,35.85,35.91,148900.0,23.1025,23.1283,23.0897,23.1283,148900.0
2006-02-23 14:30:00,35.91,35.95,35.89,35.94,226800.0,23.1283,23.1541,23.1154,23.1476,226800.0
2006-02-23 14:40:00,35.94,36.01,35.94,35.99,638800.0,23.1476,23.1927,23.1476,23.1798,638800.0
2006-02-23 14:50:00,36.0,36.07,35.99,36.06,149300.0,23.1863,23.2313,23.1798,23.2249,149300.0
2006-02-23 15:00:00,36.08,36.1,36.04,36.05,143600.0,23.2378,23.2507,23.212,23.2185,143600.0
2006-02-23 15:10:00,36.05,36.1,36.04,36.1,145700.0,23.2185,23.2507,23.212,23.2507,145700.0
2006-02-23 15:20:00,36.1,36.3,36.08,36.27,238900.0,23.2507,23.3795,23.2378,23.3602,238900.0
2006-02-23 15:30:00,36.27,36.29,36.16,36.2,214500.0,23.3602,23.373,23.2893,23.3151,214500.0
2006-02-23 15:40:00,36.2,36.21,36.13,36.14,217500.0,23.3151,23.3215,23.27,23.2764,217500.0
2006-02-23 15:50:00,36.15,36.15,35.99,35.99,260200.0,23.2829,23.2829,23.1798,23.1798,260200.0
2006-02-24 09:30:00,36.09,36.09,35.9,35.91,198000.0,23.2442,23.2442,23.1219,23.1283,198000.0
2006-02-24 09:40:00,35.91,36.08,35.91,36.07,70100.0,23.1283,23.2378,23.1283,23.2313,70100.0
2006-02-24 09:50:00,36.05,36.08,36.01,36.05,64700.0,23.2185,23.2378,23.1927,23.2185,64700.0
2006-02-24 10:00:00,36.05,36.25,36.05,36.25,102200.0,23.2185,23.3473,23.2185,23.3473,102200.0
2006-02-24 10:10:00,36.24,36.28,36.15,36.16,82100.0,23.3408,23.3666,23.2829,23.2893,82100.0
2006-02-24 10:20:00,36.15,36.2,36.11,36.18,58900.0,23.2829,23.3151,23.2571,23.3022,58900.0
2006-02-24 10:30:00,36.18,36.21,36.03,36.03,53000.0,23.3022,23.3215,23.2056,23.2056,53000.0
2006-02-24 10:40:00,36.03,36.12,36.01,36.11,63600.0,23.2056,23.2635,23.1927,23.2571,63600.0
2006-02-24 10:50:00,36.1,36.12,36.08,36.09,148300.0,23.2507,23.2635,23.2378,23.2442,148300.0
2006-02-24 11:00:00,36.09,36.11,36.05,36.06,62300.0,23.2442,23.2571,23.2185,23.2249,62300.0
2006-02-24 11:10:00,36.06,36.06,35.95,35.99,173700.0,23.2249,23.2249,23.1541,23.1798,173700.0
2006-02-24 11:20:00,35.98,36.06,35.98,36.05,22300.0,23.1734,23.2249,23.1734,23.2185,22300.0
2006-02-24 11:30:00,36.03,36.04,35.98,35.99,29600.0,23.2056,23.212,23.1734,23.1798,29600.0
2006-02-24 11:40:00,35.99,35.99,35.9,35.9,48700.0,23.1798,23.1798,23.1219,23.1219,48700.0
2006-02-24 11:50:00,35.9,35.91,35.76,35.85,63800.0,23.1219,23.1283,23.0317,23.0897,63800.0
2006-02-24 12:00:00,35.87,35.87,35.82,35.85,13800.0,23.1025,23.1025,23.0703,23.0897,13800.0
2006-02-24 12:10:00,35.85,35.97,35.85,35.95,40000.0,23.0897,23.1669,23.0897,23.1541,40000.0
2006-02-24 12:20:00,35.95,35.96,35.94,35.95,20300.0,23.1541,23.1605,23.1476,23.1541,20300.0
2006-02-24 12:30:00,35.96,35.96,35.94,35.95,16700.0,23.1605,23.1605,23.1476,23.1541,16700.0
2006-02-24 12:40:00,35.95,35.97,35.94,35.96,12600.0,23.1541,23.1669,23.1476,23.1605,12600.0
2006-02-24 12:50:00,35.96,35.97,35.94,35.95,25500.0,23.1605,23.1669,23.1476,23.1541,25500.0
2006-02-24 13:00:00,35.95,35.96,35.88,35.92,27500.0,23.1541,23.1605,23.109,23.1347,27500.0
2006-02-24 13:10:00,35.91,35.96,35.9,35.95,31400.0,23.1283,23.1605,23.1219,23.1541,31400.0
2006-02-24 13:20:00,35.95,35.96,35.92,35.92,14500.0,23.1541,23.1605,23.1347,23.1347,14500.0
2006-02-24 13:30:00,35.92,35.93,35.91,35.93,12000.0,23.1347,23.1412,23.1283,23.1412,12000.0
2006-02-24 13:40:00,35.92,35.94,35.9,35.91,21300.0,23.1347,23.1476,23.1219,23.1283,21300.0
2006-02-24 13:50:00,35.92,35.92,35.9,35.9,25000.0,23.1347,23.1347,23.1219,23.1219,25000.0
2006-02-24 14:00:00,35.91,35.95,35.9,35.93,26600.0,23.1283,23.1541,23.1219,23.1412,26600.0
2006-02-24 14:10:00,35.93,35.96,35.93,35.95,15100.0,23.1412,23.1605,23.1412,23.1541,15100.0
2006-02-24 14:20:00,35.95,35.95,35.93,35.93,10800.0,23.1541,23.1541,23.1412,23.1412,10800.0
2006-02-24 14:30:00,35.94,35.95,35.91,35.95,15800.0,23.1476,23.1541,23.1283,23.1541,15800.0
2006-02-24 14:40:00,35.95,35.95,35.92,35.93,13500.0,23.1541,23.1541,23.1347,23.1412,13500.0
2006-02-24 14:50:00,35.93,36.0,35.93,36.0,133900.0,23.1412,23.1863,23.1412,23.1863,133900.0
2006-02-24 15:00:00,36.0,36.0,35.92,35.92,46300.0,23.1863,23.1863,23.1347,23.1347,46300.0
2006-02-24 15:10:00,35.92,35.93,35.89,35.92,26500.0,23.1347,23.1412,23.1154,23.1347,26500.0
2006-02-24 15:20:00,35.93,35.93,35.87,35.89,30300.0,23.1412,23.1412,23.1025,23.1154,30300.0
2006-02-24 15:30:00,35.9,35.9,35.84,35.87,31500.0,23.1219,23.1219,23.0832,23.1025,31500.0
2006-02-24 15:40:00,35.87,35.91,35.85,35.89,74300.0,23.1025,23.1283,23.0897,23.1154,74300.0
2006-02-24 15:50:00,35.89,35.93,35.89,35.91,68600.0,23.1154,23.1412,23.1154,23.1283,68600.0
2006-02-27 09:30:00,35.85,35.99,35.85,35.95,86600.0,23.0897,23.1798,23.0897,23.1541,86600.0
2006-02-27 09:40:00,35.94,36.05,35.93,36.01,95200.0,23.1476,23.2185,23.1412,23.1927,95200.0
2006-02-27 09:50:00,36.03,36.04,35.98,36.0,44800.0,23.2056,23.212,23.1734,23.1863,44800.0
2006-02-27 10:00:00,36.0,36.06,36.0,36.05,321200.0,23.1863,23.2249,23.1863,23.2185,321200.0
2006-02-27 10:10:00,36.04,36.08,36.04,36.06,52600.0,23.212,23.2378,23.212,23.2249,52600.0
2006-02-27 10:20:00,36.04,36.19,36.04,36.13,185100.0,23.212,23.3086,23.212,23.27,185100.0
2006-02-27 10:30:00,36.14,36.21,36.13,36.19,77500.0,23.2764,23.3215,23.27,23.3086,77500.0
2006-02-27 10:40:00,36.19,36.23,36.17,36.23,73600.0,23.3086,23.3344,23.2958,23.3344,73600.0
2006-02-27 10:50:00,36.23,36.35,36.23,36.3,112600.0,23.3344,23.4117,23.3344,23.3795,112600.0
2006-02-27 11:00:00,36.3,36.3,36.25,36.3,79800.0,23.3795,23.3795,23.3473,23.3795,79800.0
2006-02-27 11:10:00,36.29,36.45,36.27,36.45,147500.0,23.373,23.4761,23.3602,23.4761,147500.0
2006-02-27 11:20:00,36.45,36.47,36.38,36.44,59600.0,23.4761,23.489,23.431,23.4696,59600.0
2006-02-27 11:30:00,36.45,36.48,36.45,36.45,29100.0,23.4761,23.4954,23.4761,23.4761,29100.0
2006-02-27 11:40:00,36.44,36.45,36.4,36.44,33500.0,23.4696,23.4761,23.4439,23.4696,33500.0
2006-02-27 11:50:00,36.43,36.46,36.42,36.44,33300.0,23.4632,23.4825,23.4568,23.4696,33300.0
2006-02-27 12:00:00,36.44,36.62,36.44,36.62,210200.0,23.4696,23.5856,23.4696,23.5856,210200.0
2006-02-27 12:10:00,36.6,36.65,36.57,36.61,101500.0,23.5727,23.6049,23.5534,23.5791,101500.0
2006-02-27 12:20:00,36.61,36.68,36.61,36.66,72000.0,23.5791,23.6242,23.5791,23.6113,72000.0
2006-02-27 12:30:00,36.65,36.67,36.6,36.62,59700.0,23.6049,23.6178,23.5727,23.5856,59700.0
2006-02-27 12:40:00,36.62,36.65,36.61,36.64,28000.0,23.5856,23.6049,23.5791,23.5985,28000.0
2006-02-27 12:50:00,36.63,36.73,36.63,36.72,91200.0,23.592,23.6564,23.592,23.65,91200.0
2006-02-27 13:00:00,36.73,36.74,36.68,36.7,83200.0,23.6564,23.6629,23.6242,23.6371,83200.0
2006-02-27 13:10:00,36.69,36.71,36.63,36.66,129500.0,23.6307,23.6435,23.592,23.6113,129500.0
2006-02-27 13:20:00,36.66,36.68,36.63,36.67,26100.0,23.6113,23.6242,23.592,23.6178,26100.0
2006-02-27 13:30:00,36.66,36.71,36.64,36.68,94500.0,23.6113,23.6435,23.5985,23.6242,94500.0
2006-02-27 13:40:00,36.69,36.7,36.66,36.69,53200.0,23.6307,23.6371,23.6113,23.6307,53200.0
2006-02-27 13:50:00,36.67,36.69,36.67,36.68,30500.0,23.6178,23.6307,23.6178,23.6242,30500.0
2006-02-27 14:00:00,36.68,36.74,36.66,36.67,75200.0,23.6242,23.6629,23.6113,23.6178,75200.0
2006-02-27 14:10:00,36.67,36.68,36.65,36.65,33800.0,23.6178,23.6242,23.6049,23.6049,33800.0
2006-02-27 14:20:00,36.66,36.66,36.57,36.59,38500.0,23.6113,23.6113,23.5534,23.5663,38500.0
2006-02-27 14:30:00,36.59,36.6,36.52,36.52,31200.0,23.5663,23.5727,23.5212,23.5212,31200.0
2006-02-27 14:40:00,36.54,36.63,36.47,36.59,69800.0,23.5341,23.592,23.489,23.5663,69800.0
2006-02-27 14:50:00,36.6,36.6,36.52,36.59,46500.0,23.5727,23.5727,23.5212,23.5663,46500.0
2006-02-27 15:00:00,36.59,36.6,36.56,36.57,43200.0,23.5663,23.5727,23.5469,23.5534,43200.0
2006-02-27 15:10:00,36.58,36.6,36.55,36.59,51900.0,23.5598,23.5727,23.5405,23.5663,51900.0
2006-02-27 15:20:00,36.59,36.59,36.57,36.58,47200.0,23.5663,23.5663,23.5534,23.5598,47200.0
2006-02-27 15:30:00,36.59,36.6,36.56,36.59,80200.0,23.5663,23.5727,23.5469,23.5663,80200.0
2006-02-27 15:40:00,36.59,36.66,36.58,36.64,119100.0,23.5663,23.6113,23.5598,23.5985,119100.0
2006-02-27 15:50:00,36.64,36.65,36.56,36.59,230700.0,23.5985,23.6049,23.5469,23.5663,230700.0
2006-02-28 09:30:00,36.25,36.33,36.22,36.28,143500.0,23.3473,23.3988,23.328,23.3666,143500.0
2006-02-28 09:40:00,36.28,36.41,36.27,36.38,41900.0,23.3666,23.4503,23.3602,23.431,41900.0
2006-02-28 09:50:00,36.38,36.5,36.37,36.42,62800.0,23.431,23.5083,23.4246,23.4568,62800.0
2006-02-28 10:00:00,36.42,36.43,36.35,36.35,57700.0,23.4568,23.4632,23.4117,23.4117,57700.0
2006-02-28 10:10:00,36.35,36.4,36.29,36.4,31000.0,23.4117,23.4439,23.373,23.4439,31000.0
2006-02-28 10:20:00,36.4,36.42,36.3,36.3,23600.0,23.4439,23.4568,23.3795,23.3795,23600.0
2006-02-28 10:30:00,36.29,36.32,36.16,36.23,66200.0,23.373,23.3924,23.2893,23.3344,66200.0
2006-02-28 10:40:00,36.22,36.23,36.11,36.11,43700.0,23.328,23.3344,23.2571,23.2571,43700.0
2006-02-28 10:50:00,36.1,36.12,36.1,36.1,56400.0,23.2507,23.2635,23.2507,23.2507,56400.0
2006-02-28 11:00:00,36.1,36.11,36.05,36.08,76800.0,23.2507,23.2571,23.2185,23.2378,76800.0
2006-02-28 11:10:00,36.08,36.15,36.02,36.11,49600.0,23.2378,23.2829,23.1991,23.2571,49600.0
2006-02-28 11:20:00,36.11,36.11,36.0,36.05,49900.0,23.2571,23.2571,23.1863,23.2185,49900.0
2006-02-28 11:30:00,36.04,36.12,36.0,36.11,45700.0,23.212,23.2635,23.1863,23.2571,45700.0
2006-02-28 11:40:00,36.09,36.09,36.0,36.0,47200.0,23.2442,23.2442,23.1863,23.1863,47200.0
2006-02-28 11:50:00,36.0,36.03,35.95,36.02,33400.0,23.1863,23.2056,23.1541,23.1991,33400.0
2006-02-28 12:00:00,36.01,36.02,35.95,36.02,34400.0,23.1927,23.1991,23.1541,23.1991,34400.0
2006-02-28 12:10:00,36.02,36.11,36.02,36.05,28600.0,23.1991,23.2571,23.1991,23.2185,28600.0
2006-02-28 12:20:00,36.05,36.05,36.0,36.01,24800.0,23.2185,23.2185,23.1863,23.1927,24800.0
2006-02-28 12:30:00,36.02,36.05,36.0,36.05,32700.0,23.1991,23.2185,23.1863,23.2185,32700.0
2006-02-28 12:40:00,36.05,36.17,36.05,36.16,49200.0,23.2185,23.2958,23.2185,23.2893,49200.0
2006-02-28 12:50:00,36.16,36.16,36.06,36.06,19300.0,23.2893,23.2893,23.2249,23.2249,19300.0
2006-02-28 13:00:00,36.06,36.13,36.05,36.06,34700.0,23.2249,23.27,23.2185,23.2249,34700.0
2006-02-28 13:10:00,36.04,36.08,36.04,36.04,17800.0,23.212,23.2378,23.212,23.212,17800.0
2006-02-28 13:20:00,36.05,36.16,36.04,36.16,20200.0,23.2185,23.2893,23.212,23.2893,20200.0
2006-02-28 13:30:00,36.19,36.23,36.16,36.17,39900.0,23.3086,23.3344,23.2893,23.2958,39900.0
2006-02-28 13:40:00,36.17,36.17,36.08,36.09,22300.0,23.2958,23.2958,23.2378,23.2442,22300.0
2006-02-28 13:50:00,36.1,36.13,36.05,36.05,31000.0,23.2507,23.27,23.2185,23.2185,31000.0
2006-02-28 14:00:00,36.05,36.06,36.01,36.06,42100.0,23.2185,23.2249,23.1927,23.2249,42100.0
2006-02-28 14:10:00,36.05,36.06,36.0,36.01,57000.0,23.2185,23.2249,23.1863,23.1927,57000.0
2006-02-28 14:20:00,36.0,36.04,35.98,36.03,26200.0,23.1863,23.212,23.1734,23.2056,26200.0
2006-02-28 14:30:00,36.03,36.05,35.98,36.01,33100.0,23.2056,23.2185,23.1734,23.1927,33100.0
2006-02-28 14:40:00,36.01,36.09,36.0,36.07,67200.0,23.1927,23.2442,23.1863,23.2313,67200.0
2006-02-28 14:50:00,36.08,36.09,36.05,36.06,33400.0,23.2378,23.2442,23.2185,23.2249,33400.0
2006-02-28 15:00:00,36.06,36.08,36.05,36.05,64500.0,23.2249,23.2378,23.2185,23.2185,64500.0
2006-02-28 15:10:00,36.05,36.11,36.02,36.09,62200.0,23.2185,23.2571,23.1991,23.2442,62200.0
2006-02-28 15:20:00,36.08,36.09,36.07,36.09,37400.0,23.2378,23.2442,23.2313,23.2442,37400.0
2006-02-28 15:30:00,36.09,36.1,36.05,36.07,67600.0,23.2442,23.2507,23.2185,23.2313,67600.0
2006-02-28 15:40:00,36.06,36.15,36.03,36.04,173100.0,23.2249,23.2829,23.2056,23.212,173100.0
2006-02-28 15:50:00,36.03,36.04,36.0,36.01,235300.0,23.2056,23.212,23.1863,23.1927,235300.0
2006-03-01 09:30:00,36.1,36.24,36.1,36.21,67500.0,23.2507,23.3408,23.2507,23.3215,67500.0
2006-03-01 09:40:00,36.22,36.46,36.21,36.46,130200.0,23.328,23.4825,23.3215,23.4825,130200.0
2006-03-01 09:50:00,36.46,36.54,36.44,36.47,109500.0,23.4825,23.5341,23.4696,23.489,109500.0
2006-03-01 10:00:00,36.5,36.52,36.41,36.41,56200.0,23.5083,23.5212,23.4503,23.4503,56200.0
2006-03-01 10:10:00,36.41,36.41,36.34,36.34,62300.0,23.4503,23.4503,23.4052,23.4052,62300.0
2006-03-01 10:20:00,36.35,36.39,36.34,36.38,52100.0,23.4117,23.4374,23.4052,23.431,52100.0
2006-03-01 10:30:00,36.36,36.4,36.33,36.36,28800.0,23.4181,23.4439,23.3988,23.4181,28800.0
2006-03-01 10:40:00,36.37,36.4,36.36,36.38,34600.0,23.4246,23.4439,23.4181,23.431,34600.0
2006-03-01 10:50:00,36.38,36.4,36.33,36.39,61100.0,23.431,23.4439,23.3988,23.4374,61100.0
2006-03-01 11:00:00,36.39,36.48,36.36,36.48,53400.0,23.4374,23.4954,23.4181,23.4954,53400.0
2006-03-01 11:10:00,36.48,36.49,36.44,36.45,28300.0,23.4954,23.5019,23.4696,23.4761,28300.0
2006-03-01 11:20:00,36.45,36.49,36.44,36.46,28900.0,23.4761,23.5019,23.4696,23.4825,28900.0
2006-03-01 11:30:00,36.47,36.54,36.46,36.54,42300.0,23.489,23.5341,23.4825,23.5341,42300.0
2006-03-01 11:40:00,36.54,36.55,36.47,36.55,47100.0,23.5341,23.5405,23.489,23.5405,47100.0
2006-03-01 11:50:00,36.54,36.6,36.54,36.59,47600.0,23.5341,23.5727,23.5341,23.5663,47600.0
2006-03-01 12:00:00,36.58,36.65,36.57,36.62,39300.0,23.5598,23.6049,23.5534,23.5856,39300.0
2006-03-01 12:10:00,36.62,36.64,36.6,36.61,18800.0,23.5856,23.5985,23.5727,23.5791,18800.0
2006-03-01 12:20:00,36.61,36.62,36.55,36.55,24200.0,23.5791,23.5856,23.5405,23.5405,24200.0
2006-03-01 12:30:00,36.55,36.59,36.55,36.59,17600.0,23.5405,23.5663,23.5405,23.5663,17600.0
2006-03-01 12:40:00,36.59,36.59,36.55,36.56,22500.0,23.5663,23.5663,23.5405,23.5469,22500.0
2006-03-01 12:50:00,36.57,36.57,36.54,36.57,31400.0,23.5534,23.5534,23.5341,23.5534,31400.0
2006-03-01 13:00:00,36.57,36.6,36.54,36.54,16000.0,23.5534,23.5727,23.5341,23.5341,16000.0
2006-03-01 13:10:00,36.54,36.56,36.5,36.53,19300.0,23.5341,23.5469,23.5083,23.5276,19300.0
2006-03-01 13:20:00,36.53,36.53,36.49,36.52,27000.0,23.5276,23.5276,23.5019,23.5212,27000.0
2006-03-01 13:30:00,36.52,36.53,36.48,36.49,22600.0,23.5212,23.5276,23.4954,23.5019,22600.0
2006-03-01 13:40:00,36.49,36.52,36.49,36.52,18200.0,23.5019,23.5212,23.5019,23.5212,18200.0
2006-03-01 13:50:00,36.52,36.52,36.47,36.52,22600.0,23.5212,23.5212,23.489,23.5212,22600.0
2006-03-01 14:00:00,36.53,36.55,36.52,36.54,28000.0,23.5276,23.5405,23.5212,23.5341,28000.0
2006-03-01 14:10:00,36.54,36.57,36.52,36.57,25300.0,23.5341,23.5534,23.5212,23.5534,25300.0
2006-03-01 14:20:00,36.57,36.61,36.56,36.61,28700.0,23.5534,23.5791,23.5469,23.5791,28700.0
2006-03-01 14:30:00,36.6,36.61,36.54,36.61,49000.0,23.5727,23.5791,23.5341,23.5791,49000.0
2006-03-01 14:40:00,36.61,36.62,36.59,36.62,27900.0,23.5791,23.5856,23.5663,23.5856,27900.0
2006-03-01 14:50:00,36.61,36.62,36.52,36.54,51600.0,23.5791,23.5856,23.5212,23.5341,51600.0
2006-03-01 15:00:00,36.55,36.62,36.54,36.62,40900.0,23.5405,23.5856,23.5341,23.5856,40900.0
2006-03-01 15:10:00,36.63,36.65,36.62,36.65,49900.0,23.592,23.6049,23.5856,23.6049,49900.0
2006-03-01 15:20:00,36.65,36.67,36.62,36.65,59800.0,23.6049,23.6178,23.5856,23.6049,59800.0
2006-03-01 15:30:00,36.65,36.68,36.62,36.68,72600.0,23.6049,23.6242,23.5856,23.6242,72600.0
2006-03-01 15:40:00,36.68,36.71,36.65,36.65,96500.0,23.6242,23.6435,23.6049,23.6049,96500.0
2006-03-01 15:50:00,36.65,36.68,36.62,36.67,99000.0,23.6049,23.6242,23.5856,23.6178,99000.0
2006-03-02 09:30:00,36.55,36.6,36.33,36.39,94500.0,23.5405,23.5727,23.3988,23.4374,94500.0
2006-03-02 09:40:00,36.4,36.45,36.37,36.41,27100.0,23.4439,23.4761,23.4246,23.4503,27100.0
2006-03-02 09:50:00,36.41,36.47,36.34,36.34,42400.0,23.4503,23.489,23.4052,23.4052,42400.0
2006-03-02 10:00:00,36.34,36.49,36.3,36.45,42200.0,23.4052,23.5019,23.3795,23.4761,42200.0
2006-03-02 10:10:00,36.45,36.45,36.3,36.31,32300.0,23.4761,23.4761,23.3795,23.3859,32300.0
2006-03-02 10:20:00,36.31,36.38,36.2,36.37,51800.0,23.3859,23.431,23.3151,23.4246,51800.0
2006-03-02 10:30:00,36.35,36.35,36.25,36.26,72200.0,23.4117,23.4117,23.3473,23.3537,72200.0
2006-03-02 10:40:00,36.26,36.35,36.26,36.35,78700.0,23.3537,23.4117,23.3537,23.4117,78700.0
2006-03-02 10:50:00,36.3,36.46,36.3,36.44,169300.0,23.3795,23.4825,23.3795,23.4696,169300.0
2006-03-02 11:00:00,36.45,36.47,36.4,36.42,31700.0,23.4761,23.489,23.4439,23.4568,31700.0
2006-03-02 11:10:00,36.41,36.41,36.3,36.31,79600.0,23.4503,23.4503,23.3795,23.3859,79600.0
2006-03-02 11:20:00,36.3,36.32,36.28,36.3,22500.0,23.3795,23.3924,23.3666,23.3795,22500.0
2006-03-02 11:30:00,36.31,36.32,36.29,36.3,29700.0,23.3859,23.3924,23.373,23.3795,29700.0
2006-03-02 11:40:00,36.31,36.31,36.28,36.3,75600.0,23.3859,23.3859,23.3666,23.3795,75600.0
2006-03-02 11:50:00,36.29,36.33,36.28,36.28,23800.0,23.373,23.3988,23.3666,23.3666,23800.0
2006-03-02 12:00:00,36.28,36.31,36.27,36.3,35000.0,23.3666,23.3859,23.3602,23.3795,35000.0
2006-03-02 12:10:00,36.3,36.33,36.29,36.31,56500.0,23.3795,23.3988,23.373,23.3859,56500.0
2006-03-02 12:20:00,36.31,36.32,36.27,36.27,33200.0,23.3859,23.3924,23.3602,23.3602,33200.0
2006-03-02 12:30:00,36.28,36.31,36.28,36.3,41100.0,23.3666,23.3859,23.3666,23.3795,41100.0
2006-03-02 12:40:00,36.31,36.34,36.29,36.34,21700.0,23.3859,23.4052,23.373,23.4052,21700.0
2006-03-02 12:50:00,36.33,36.34,36.28,36.28,18100.0,23.3988,23.4052,23.3666,23.3666,18100.0
2006-03-02 13:00:00,36.28,36.31,36.28,36.3,27500.0,23.3666,23.3859,23.3666,23.3795,27500.0
2006-03-02 13:10:00,36.29,36.32,36.26,36.26,30300.0,23.373,23.3924,23.3537,23.3537,30300.0
2006-03-02 13:20:00,36.27,36.29,36.25,36.28,38400.0,23.3602,23.373,23.3473,23.3666,38400.0
2006-03-02 13:30:00,36.27,36.31,36.26,36.29,48000.0,23.3602,23.3859,23.3537,23.373,48000.0
2006-03-02 13:40:00,36.29,36.31,36.25,36.3,29400.0,23.373,23.3859,23.3473,23.3795,29400.0
2006-03-02 13:50:00,36.31,36.35,36.3,36.31,52500.0,23.3859,23.4117,23.3795,23.3859,52500.0
2006-03-02 14:00:00,36.31,36.32,36.3,36.3,41600.0,23.3859,23.3924,23.3795,23.3795,41600.0
2006-03-02 14:10:00,36.3,36.32,36.3,36.31,22800.0,23.3795,23.3924,23.3795,23.3859,22800.0
2006-03-02 14:20:00,36.31,36.33,36.29,36.31,46800.0,23.3859,23.3988,23.373,23.3859,46800.0
2006-03-02 14:30:00,36.3,36.33,36.3,36.3,22300.0,23.3795,23.3988,23.3795,23.3795,22300.0
2006-03-02 14:40:00,36.3,36.32,36.3,36.31,26700.0,23.3795,23.3924,23.3795,23.3859,26700.0
2006-03-02 14:50:00,36.32,36.32,36.3,36.31,53200.0,23.3924,23.3924,23.3795,23.3859,53200.0
2006-03-02 15:00:00,36.31,36.33,36.3,36.31,40900.0,23.3859,23.3988,23.3795,23.3859,40900.0
2006-03-02 15:10:00,36.31,36.36,36.31,36.32,76900.0,23.3859,23.4181,23.3859,23.3924,76900.0
2006-03-02 15:20:00,36.32,36.33,36.3,36.3,82500.0,23.3924,23.3988,23.3795,23.3795,82500.0
2006-03-02 15:30:00,36.31,36.32,36.27,36.32,100300.0,23.3859,23.3924,23.3602,23.3924,100300.0
2006-03-02 15:40:00,36.32,36.34,36.29,36.3,73600.0,23.3924,23.4052,23.373,23.3795,73600.0
2006-03-02 15:50:00,36.3,36.34,36.28,36.33,88900.0,23.3795,23.4052,23.3666,23.3988,88900.0
2006-03-03 09:30:00,36.07,36.15,36.04,36.14,82700.0,23.2313,23.2829,23.212,23.2764,82700.0
2006-03-03 09:40:00,36.14,36.18,36.11,36.15,75300.0,23.2764,23.3022,23.2571,23.2829,75300.0
2006-03-03 09:50:00,36.16,36.24,36.16,36.16,31500.0,23.2893,23.3408,23.2893,23.2893,31500.0
2006-03-03 10:00:00,36.15,36.15,36.05,36.06,41900.0,23.2829,23.2829,23.2185,23.2249,41900.0
2006-03-03 10:10:00,36.06,36.08,36.04,36.07,31100.0,23.2249,23.2378,23.212,23.2313,31100.0
2006-03-03 10:20:00,36.07,36.4,36.07,36.39,50700.0,23.2313,23.4439,23.2313,23.4374,50700.0
2006-03-03 10:30:00,36.39,36.4,36.25,36.27,56300.0,23.4374,23.4439,23.3473,23.3602,56300.0
2006-03-03 10:40:00,36.26,36.31,36.26,36.3,12900.0,23.3537,23.3859,23.3537,23.3795,12900.0
2006-03-03 10:50:00,36.3,36.32,36.25,36.25,30100.0,23.3795,23.3924,23.3473,23.3473,30100.0
2006-03-03 11:00:00,36.25,36.32,36.2,36.3,30100.0,23.3473,23.3924,23.3151,23.3795,30100.0
2006-03-03 11:10:00,36.3,36.31,36.22,36.23,41200.0,23.3795,23.3859,23.328,23.3344,41200.0
2006-03-03 11:20:00,36.22,36.29,36.21,36.26,38900.0,23.328,23.373,23.3215,23.3537,38900.0
2006-03-03 11:30:00,36.26,36.26,36.21,36.24,26700.0,23.3537,23.3537,23.3215,23.3408,26700.0
2006-03-03 11:40:00,36.24,36.24,36.21,36.23,27600.0,23.3408,23.3408,23.3215,23.3344,27600.0
2006-03-03 11:50:00,36.23,36.28,36.21,36.27,29900.0,23.3344,23.3666,23.3215,23.3602,29900.0
2006-03-03 12:00:00,36.26,36.3,36.25,36.27,24400.0,23.3537,23.3795,23.3473,23.3602,24400.0
2006-03-03 12:10:00,36.28,36.29,36.25,36.29,13300.0,23.3666,23.373,23.3473,23.373,13300.0
2006-03-03 12:20:00,36.28,36.39,36.28,36.39,47900.0,23.3666,23.4374,23.3666,23.4374,47900.0
2006-03-03 12:30:00,36.39,36.39,36.31,36.35,20700.0,23.4374,23.4374,23.3859,23.4117,20700.0
2006-03-03 12:40:00,36.36,36.39,36.32,36.33,20700.0,23.4181,23.4374,23.3924,23.3988,20700.0
2006-03-03 12:50:00,36.34,36.38,36.33,36.37,12200.0,23.4052,23.431,23.3988,23.4246,12200.0
2006-03-03 13:00:00,36.37,36.39,36.35,36.39,33200.0,23.4246,23.4374,23.4117,23.4374,33200.0
2006-03-03 13:10:00,36.4,36.45,36.38,36.41,20000.0,23.4439,23.4761,23.431,23.4503,20000.0
2006-03-03 13:20:00,36.4,36.51,36.4,36.51,22500.0,23.4439,23.5147,23.4439,23.5147,22500.0
2006-03-03 13:30:00,36.51,36.6,36.51,36.56,25500.0,23.5147,23.5727,23.5147,23.5469,25500.0
2006-03-03 13:40:00,36.55,36.59,36.51,36.53,22000.0,23.5405,23.5663,23.5147,23.5276,22000.0
2006-03-03 13:50:00,36.55,36.59,36.54,36.55,13400.0,23.5405,23.5663,23.5341,23.5405,13400.0
2006-03-03 14:00:00,36.55,36.55,36.5,36.51,19700.0,23.5405,23.5405,23.5083,23.5147,19700.0
2006-03-03 14:10:00,36.51,36.54,36.49,36.49,27000.0,23.5147,23.5341,23.5019,23.5019,27000.0
2006-03-03 14:20:00,36.48,36.49,36.41,36.43,16500.0,23.4954,23.5019,23.4503,23.4632,16500.0
2006-03-03 14:30:00,36.41,36.45,36.34,36.45,29100.0,23.4503,23.4761,23.4052,23.4761,29100.0
2006-03-03 14:40:00,36.44,36.44,36.34,36.37,22900.0,23.4696,23.4696,23.4052,23.4246,22900.0
2006-03-03 14:50:00,36.39,36.45,36.38,36.43,36100.0,23.4374,23.4761,23.431,23.4632,36100.0
2006-03-03 15:00:00,36.42,36.43,36.28,36.31,39600.0,23.4568,23.4632,23.3666,23.3859,39600.0
2006-03-03 15:10:00,36.31,36.38,36.25,36.3,33800.0,23.3859,23.431,23.3473,23.3795,33800.0
2006-03-03 15:20:00,36.29,36.29,36.2,36.25,30200.0,23.373,23.373,23.3151,23.3473,30200.0
2006-03-03 15:30:00,36.25,36.29,36.18,36.21,65700.0,23.3473,23.373,23.3022,23.3215,65700.0
2006-03-03 15:40:00,36.22,36.29,36.22,36.26,83000.0,23.328,23.373,23.328,23.3537,83000.0
2006-03-03 15:50:00,36.25,36.28,36.16,36.19,58800.0,23.3473,23.3666,23.2893,23.3086,58800.0
2006-03-06 09:30:00,36.2,36.32,36.1,36.12,61300.0,23.3151,23.3924,23.2507,23.2635,61300.0
2006-03-06 09:40:00,36.1,36.13,36.01,36.13,33600.0,23.2507,23.27,23.1927,23.27,33600.0
2006-03-06 09:50:00,36.15,36.22,36.1,36.17,24000.0,23.2829,23.328,23.2507,23.2958,24000.0
2006-03-06 10:00:00,36.18,36.22,36.13,36.15,18600.0,23.3022,23.328,23.27,23.2829,18600.0
2006-03-06 10:10:00,36.16,36.25,36.16,36.22,26300.0,23.2893,23.3473,23.2893,23.328,26300.0
2006-03-06 10:20:00,36.24,36.25,36.1,36.2,22800.0,23.3408,23.3473,23.2507,23.3151,22800.0
2006-03-06 10:30:00,36.21,36.24,36.15,36.16,13000.0,23.3215,23.3408,23.2829,23.2893,13000.0
2006-03-06 10:40:00,36.16,36.2,36.08,36.13,42300.0,23.2893,23.3151,23.2378,23.27,42300.0
2006-03-06 10:50:00,36.13,36.13,36.04,36.09,37600.0,23.27,23.27,23.212,23.2442,37600.0
2006-03-06 11:00:00,36.12,36.19,36.11,36.12,29800.0,23.2635,23.3086,23.2571,23.2635,29800.0
2006-03-06 11:10:00,36.12,36.19,36.08,36.12,20100.0,23.2635,23.3086,23.2378,23.2635,20100.0
2006-03-06 11:20:00,36.12,36.19,36.1,36.19,15500.0,23.2635,23.3086,23.2507,23.3086,15500.0
2006-03-06 11:30:00,36.2,36.32,36.17,36.31,49900.0,23.3151,23.3924,23.2958,23.3859,49900.0
2006-03-06 11:40:00,36.29,36.29,36.2,36.23,20000.0,23.373,23.373,23.3151,23.3344,20000.0
2006-03-06 11:50:00,36.23,36.27,36.23,36.26,11400.0,23.3344,23.3602,23.3344,23.3537,11400.0
2006-03-06 12:00:00,36.26,36.28,36.25,36.26,15900.0,23.3537,23.3666,23.3473,23.3537,15900.0
2006-03-06 12:10:00,36.26,36.27,36.22,36.25,31800.0,23.3537,23.3602,23.328,23.3473,31800.0
2006-03-06 12:20:00,36.25,36.27,36.25,36.25,12900.0,23.3473,23.3602,23.3473,23.3473,12900.0
2006-03-06 12:30:00,36.26,36.34,36.26,36.33,17800.0,23.3537,23.4052,23.3537,23.3988,17800.0
2006-03-06 12:40:00,36.32,36.34,36.24,36.27,17200.0,23.3924,23.4052,23.3408,23.3602,17200.0
2006-03-06 12:50:00,36.26,36.27,36.1,36.1,61600.0,23.3537,23.3602,23.2507,23.2507,61600.0
2006-03-06 13:00:00,36.1,36.24,36.1,36.1,32800.0,23.2507,23.3408,23.2507,23.2507,32800.0
2006-03-06 13:10:00,36.1,36.17,36.1,36.14,23700.0,23.2507,23.2958,23.2507,23.2764,23700.0
2006-03-06 13:20:00,36.14,36.17,36.11,36.11,13900.0,23.2764,23.2958,23.2571,23.2571,13900.0
2006-03-06 13:30:00,36.11,36.11,36.0,36.03,111200.0,23.2571,23.2571,23.1863,23.2056,111200.0
2006-03-06 13:40:00,36.02,36.07,35.98,36.04,55800.0,23.1991,23.2313,23.1734,23.212,55800.0
2006-03-06 13:50:00,36.05,36.13,36.02,36.09,49500.0,23.2185,23.27,23.1991,23.2442,49500.0
2006-03-06 14:00:00,36.09,36.1,36.0,36.05,94700.0,23.2442,23.2507,23.1863,23.2185,94700.0
2006-03-06 14:10:00,36.03,36.03,35.9,35.95,55800.0,23.2056,23.2056,23.1219,23.1541,55800.0
2006-03-06 14:20:00,35.96,35.99,35.88,35.98,31400.0,23.1605,23.1798,23.109,23.1734,31400.0
2006-03-06 14:30:00,35.99,36.02,35.97,35.98,32000.0,23.1798,23.1991,23.1669,23.1734,32000.0
2006-03-06 14:40:00,36.0,36.0,35.9,35.92,31500.0,23.1863,23.1863,23.1219,23.1347,31500.0
2006-03-06 14:50:00,35.92,36.03,35.92,36.0,49300.0,23.1347,23.2056,23.1347,23.1863,49300.0
2006-03-06 15:00:00,36.02,36.04,35.97,36.02,74900.0,23.1991,23.212,23.1669,23.1991,74900.0
2006-03-06 15:10:00,36.02,36.13,35.96,36.11,39200.0,23.1991,23.27,23.1605,23.2571,39200.0
2006-03-06 15:20:00,36.11,36.14,36.09,36.13,38800.0,23.2571,23.2764,23.2442,23.27,38800.0
2006-03-06 15:30:00,36.12,36.18,36.09,36.13,38100.0,23.2635,23.3022,23.2442,23.27,38100.0
2006-03-06 15:40:00,36.14,36.17,36.11,36.17,61000.0,23.2764,23.2958,23.2571,23.2958,61000.0
2006-03-06 15:50:00,36.16,36.18,36.11,36.17,79600.0,23.2893,23.3022,23.2571,23.2958,79600.0
2006-03-07 09:30:00,36.01,36.24,35.91,36.22,89500.0,23.1927,23.3408,23.1283,23.328,89500.0
2006-03-07 09:40:00,36.23,36.25,36.13,36.21,76400.0,23.3344,23.3473,23.27,23.3215,76400.0
2006-03-07 09:50:00,36.22,36.22,36.13,36.17,34000.0,23.328,23.328,23.27,23.2958,34000.0
2006-03-07 10:00:00,36.23,36.3,36.21,36.28,48700.0,23.3344,23.3795,23.3215,23.3666,48700.0
2006-03-07 10:10:00,36.27,36.33,36.22,36.29,71800.0,23.3602,23.3988,23.328,23.373,71800.0
2006-03-07 10:20:00,36.29,36.37,36.26,36.37,48800.0,23.373,23.4246,23.3537,23.4246,48800.0
2006-03-07 10:30:00,36.37,36.38,36.24,36.24,77200.0,23.4246,23.431,23.3408,23.3408,77200.0
2006-03-07 10:40:00,36.25,36.3,36.22,36.26,87800.0,23.3473,23.3795,23.328,23.3537,87800.0
2006-03-07 10:50:00,36.26,36.31,36.26,36.27,416000.0,23.3537,23.3859,23.3537,23.3602,416000.0
2006-03-07 11:00:00,36.27,36.29,36.22,36.28,51500.0,23.3602,23.373,23.328,23.3666,51500.0
2006-03-07 11:10:00,36.28,36.28,36.2,36.26,20700.0,23.3666,23.3666,23.3151,23.3537,20700.0
2006-03-07 11:20:00,36.26,36.3,36.22,36.26,58500.0,23.3537,23.3795,23.328,23.3537,58500.0
2006-03-07 11:30:00,36.26,36.28,36.24,36.28,31900.0,23.3537,23.3666,23.3408,23.3666,31900.0
2006-03-07 11:40:00,36.27,36.28,36.24,36.28,75400.0,23.3602,23.3666,23.3408,23.3666,75400.0
2006-03-07 11:50:00,36.25,36.26,36.2,36.25,73000.0,23.3473,23.3537,23.3151,23.3473,73000.0
2006-03-07 12:00:00,36.24,36.27,36.21,36.25,34700.0,23.3408,23.3602,23.3215,23.3473,34700.0
2006-03-07 12:10:00,36.25,36.28,36.24,36.27,45700.0,23.3473,23.3666,23.3408,23.3602,45700.0
2006-03-07 12:20:00,36.27,36.31,36.24,36.24,60000.0,23.3602,23.3859,23.3408,23.3408,60000.0
2006-03-07 12:30:00,36.25,36.28,36.24,36.26,24300.0,23.3473,23.3666,23.3408,23.3537,24300.0
2006-03-07 12:40:00,36.26,36.3,36.24,36.27,42800.0,23.3537,23.3795,23.3408,23.3602,42800.0
2006-03-07 12:50:00,36.26,36.31,36.25,36.26,62200.0,23.3537,23.3859,23.3473,23.3537,62200.0
2006-03-07 13:00:00,36.25,36.29,36.24,36.26,51100.0,23.3473,23.373,23.3408,23.3537,51100.0
2006-03-07 13:10:00,36.26,36.28,36.26,36.28,47900.0,23.3537,23.3666,23.3537,23.3666,47900.0
2006-03-07 13:20:00,36.3,36.32,36.28,36.3,44400.0,23.3795,23.3924,23.3666,23.3795,44400.0
2006-03-07 13:30:00,36.29,36.32,36.27,36.29,52100.0,23.373,23.3924,23.3602,23.373,52100.0
2006-03-07 13:40:00,36.27,36.3,36.26,36.3,17400.0,23.3602,23.3795,23.3537,23.3795,17400.0
2006-03-07 13:50:00,36.29,36.34,36.29,36.33,43500.0,23.373,23.4052,23.373,23.3988,43500.0
2006-03-07 14:00:00,36.33,36.35,36.31,36.35,29600.0,23.3988,23.4117,23.3859,23.4117,29600.0
2006-03-07 14:10:00,36.34,36.34,36.2,36.23,105000.0,23.4052,23.4052,23.3151,23.3344,105000.0
2006-03-07 14:20:00,36.23,36.3,36.21,36.21,80700.0,23.3344,23.3795,23.3215,23.3215,80700.0
2006-03-07 14:30:00,36.21,36.28,36.2,36.23,44600.0,23.3215,23.3666,23.3151,23.3344,44600.0
2006-03-07 14:40:00,36.23,36.27,36.22,36.23,40300.0,23.3344,23.3602,23.328,23.3344,40300.0
2006-03-07 14:50:00,36.23,36.29,36.23,36.25,45800.0,23.3344,23.373,23.3344,23.3473,45800.0
2006-03-07 15:00:00,36.24,36.3,36.21,36.29,75300.0,23.3408,23.3795,23.3215,23.373,75300.0
2006-03-07 15:10:00,36.3,36.31,36.28,36.29,61300.0,23.3795,23.3859,23.3666,23.373,61300.0
2006-03-07 15:20:00,36.29,36.34,36.29,36.33,43600.0,23.373,23.4052,23.373,23.3988,43600.0
2006-03-07 15:30:00,36.32,36.4,36.32,36.38,75900.0,23.3924,23.4439,23.3924,23.431,75900.0
2006-03-07 15:40:00,36.38,36.4,36.32,36.4,82700.0,23.431,23.4439,23.3924,23.4439,82700.0
2006-03-07 15:50:00,36.4,36.45,36.35,36.35,183500.0,23.4439,23.4761,23.4117,23.4117,183500.0
2006-03-08 09:30:00,36.35,36.35,36.2,36.3,62000.0,23.4117,23.4117,23.3151,23.3795,62000.0
2006-03-08 09:40:00,36.29,36.37,36.29,36.33,34300.0,23.373,23.4246,23.373,23.3988,34300.0
2006-03-08 09:50:00,36.32,36.46,36.32,36.43,48000.0,23.3924,23.4825,23.3924,23.4632,48000.0
2006-03-08 10:00:00,36.42,36.44,36.38,36.42,40500.0,23.4568,23.4696,23.431,23.4568,40500.0
2006-03-08 10:10:00,36.42,36.49,36.42,36.46,59900.0,23.4568,23.5019,23.4568,23.4825,59900.0
2006-03-08 10:20:00,36.46,36.53,36.46,36.5,68100.0,23.4825,23.5276,23.4825,23.5083,68100.0
2006-03-08 10:30:00,36.51,36.71,36.51,36.69,72300.0,23.5147,23.6435,23.5147,23.6307,72300.0
2006-03-08 10:40:00,36.69,36.81,36.67,36.8,152800.0,23.6307,23.708,23.6178,23.7015,152800.0
2006-03-08 10:50:00,36.79,36.81,36.75,36.81,76300.0,23.6951,23.708,23.6693,23.708,76300.0
2006-03-08 11:00:00,36.82,36.82,36.68,36.68,124400.0,23.7144,23.7144,23.6242,23.6242,124400.0
2006-03-08 11:10:00,36.69,36.79,36.68,36.77,48500.0,23.6307,23.6951,23.6242,23.6822,48500.0
2006-03-08 11:20:00,36.75,36.78,36.74,36.76,102900.0,23.6693,23.6886,23.6629,23.6757,102900.0
2006-03-08 11:30:00,36.75,36.79,36.65,36.66,93400.0,23.6693,23.6951,23.6049,23.6113,93400.0
2006-03-08 11:40:00,36.66,36.67,36.51,36.51,97100.0,23.6113,23.6178,23.5147,23.5147,97100.0
2006-03-08 11:50:00,36.5,36.57,36.47,36.51,95100.0,23.5083,23.5534,23.489,23.5147,95100.0
2006-03-08 12:00:00,36.51,36.64,36.51,36.6,43700.0,23.5147,23.5985,23.5147,23.5727,43700.0
2006-03-08 12:10:00,36.59,36.6,36.5,36.52,89200.0,23.5663,23.5727,23.5083,23.5212,89200.0
2006-03-08 12:20:00,36.51,36.51,36.45,36.51,65700.0,23.5147,23.5147,23.4761,23.5147,65700.0
2006-03-08 12:30:00,36.5,36.57,36.49,36.53,36600.0,23.5083,23.5534,23.5019,23.5276,36600.0
2006-03-08 12:40:00,36.53,36.61,36.5,36.59,34300.0,23.5276,23.5791,23.5083,23.5663,34300.0
2006-03-08 12:50:00,36.59,36.69,36.57,36.66,30700.0,23.5663,23.6307,23.5534,23.6113,30700.0
2006-03-08 13:00:00,36.66,36.7,36.63,36.7,24700.0,23.6113,23.6371,23.592,23.6371,24700.0
2006-03-08 13:10:00,36.69,36.7,36.6,36.62,15600.0,23.6307,23.6371,23.5727,23.5856,15600.0
2006-03-08 13:20:00,36.61,36.64,36.58,36.58,17500.0,23.5791,23.5985,23.5598,23.5598,17500.0
2006-03-08 13:30:00,36.59,36.61,36.59,36.6,18000.0,23.5663,23.5791,23.5663,23.5727,18000.0
2006-03-08 13:40:00,36.59,36.61,36.56,36.61,20100.0,23.5663,23.5791,23.5469,23.5791,20100.0
2006-03-08 13:50:00,36.61,36.61,36.54,36.56,17500.0,23.5791,23.5791,23.5341,23.5469,17500.0
2006-03-08 14:00:00,36.56,36.57,36.54,36.55,47700.0,23.5469,23.5534,23.5341,23.5405,47700.0
2006-03-08 14:10:00,36.55,36.58,36.52,36.57,72100.0,23.5405,23.5598,23.5212,23.5534,72100.0
2006-03-08 14:20:00,36.58,36.64,36.58,36.62,62800.0,23.5598,23.5985,23.5598,23.5856,62800.0
2006-03-08 14:30:00,36.62,36.67,36.6,36.6,56700.0,23.5856,23.6178,23.5727,23.5727,56700.0
2006-03-08 14:40:00,36.6,36.65,36.59,36.62,70400.0,23.5727,23.6049,23.5663,23.5856,70400.0
2006-03-08 14:50:00,36.6,36.67,36.59,36.59,38200.0,23.5727,23.6178,23.5663,23.5663,38200.0
2006-03-08 15:00:00,36.6,36.71,36.59,36.65,56800.0,23.5727,23.6435,23.5663,23.6049,56800.0
2006-03-08 15:10:00,36.65,36.65,36.56,36.58,33000.0,23.6049,23.6049,23.5469,23.5598,33000.0
2006-03-08 15:20:00,36.57,36.57,36.54,36.55,66700.0,23.5534,23.5534,23.5341,23.5405,66700.0
2006-03-08 15:30:00,36.55,36.59,36.54,36.54,133500.0,23.5405,23.5663,23.5341,23.5341,133500.0
2006-03-08 15:40:00,36.55,36.59,36.54,36.58,115300.0,23.5405,23.5663,23.5341,23.5598,115300.0
2006-03-08 15:50:00,36.57,36.59,36.5,36.55,57900.0,23.5534,23.5663,23.5083,23.5405,57900.0
2006-03-09 09:30:00,36.74,36.74,36.64,36.69,219900.0,23.6629,23.6629,23.5985,23.6307,219900.0
2006-03-09 09:40:00,36.7,36.79,36.66,36.76,172800.0,23.6371,23.6951,23.6113,23.6757,172800.0
2006-03-09 09:50:00,36.76,36.78,36.71,36.77,54200.0,23.6757,23.6886,23.6435,23.6822,54200.0
2006-03-09 10:00:00,36.77,36.78,36.7,36.75,82500.0,23.6822,23.6886,23.6371,23.6693,82500.0
2006-03-09 10:10:00,36.74,36.75,36.6,36.63,274200.0,23.6629,23.6693,23.5727,23.592,274200.0
2006-03-09 10:20:00,36.64,36.66,36.56,36.66,129100.0,23.5985,23.6113,23.5469,23.6113,129100.0
2006-03-09 10:30:00,36.65,36.67,36.52,36.53,70200.0,23.6049,23.6178,23.5212,23.5276,70200.0
2006-03-09 10:40:00,36.54,36.63,36.52,36.59,85200.0,23.5341,23.592,23.5212,23.5663,85200.0
2006-03-09 10:50:00,36.58,36.58,36.5,36.55,68700.0,23.5598,23.5598,23.5083,23.5405,68700.0
2006-03-09 11:00:00,36.56,36.63,36.54,36.63,57300.0,23.5469,23.592,23.5341,23.592,57300.0
2006-03-09 11:10:00,36.62,36.66,36.53,36.55,31500.0,23.5856,23.6113,23.5276,23.5405,31500.0
2006-03-09 11:20:00,36.55,36.64,36.55,36.63,28200.0,23.5405,23.5985,23.5405,23.592,28200.0
2006-03-09 11:30:00,36.63,36.7,36.63,36.69,18300.0,23.592,23.6371,23.592,23.6307,18300.0
2006-03-09 11:40:00,36.68,36.74,36.68,36.73,40200.0,23.6242,23.6629,23.6242,23.6564,40200.0
2006-03-09 11:50:00,36.74,36.74,36.65,36.73,53300.0,23.6629,23.6629,23.6049,23.6564,53300.0
2006-03-09 12:00:00,36.73,36.73,36.63,36.69,134500.0,23.6564,23.6564,23.592,23.6307,134500.0
2006-03-09 12:10:00,36.7,36.71,36.64,36.64,26900.0,23.6371,23.6435,23.5985,23.5985,26900.0
2006-03-09 12:20:00,36.64,36.7,36.64,36.68,26500.0,23.5985,23.6371,23.5985,23.6242,26500.0
2006-03-09 12:30:00,36.68,36.72,36.39,36.39,61200.0,23.6242,23.65,23.4374,23.4374,61200.0
2006-03-09 12:40:00,36.39,36.42,36.3,36.38,32700.0,23.4374,23.4568,23.3795,23.431,32700.0
2006-03-09 12:50:00,36.4,36.51,36.4,36.49,46100.0,23.4439,23.5147,23.4439,23.5019,46100.0
2006-03-09 13:00:00,36.49,36.49,36.4,36.41,27600.0,23.5019,23.5019,23.4439,23.4503,27600.0
2006-03-09 13:10:00,36.41,36.41,36.26,36.31,67200.0,23.4503,23.4503,23.3537,23.3859,67200.0
2006-03-09 13:20:00,36.33,36.34,36.22,36.23,25800.0,23.3988,23.4052,23.328,23.3344,25800.0
2006-03-09 13:30:00,36.23,36.26,36.2,36.21,53600.0,23.3344,23.3537,23.3151,23.3215,53600.0
2006-03-09 13:40:00,36.21,36.29,36.2,36.2,43400.0,23.3215,23.373,23.3151,23.3151,43400.0
2006-03-09 13:50:00,36.2,36.26,36.17,36.19,36400.0,23.3151,23.3537,23.2958,23.3086,36400.0
2006-03-09 14:00:00,36.19,36.28,36.19,36.26,49100.0,23.3086,23.3666,23.3086,23.3537,49100.0
2006-03-09 14:10:00,36.26,36.36,36.26,36.31,46900.0,23.3537,23.4181,23.3537,23.3859,46900.0
2006-03-09 14:20:00,36.3,36.39,36.27,36.39,71700.0,23.3795,23.4374,23.3602,23.4374,71700.0
2006-03-09 14:30:00,36.39,36.4,36.29,36.34,58500.0,23.4374,23.4439,23.373,23.4052,58500.0
2006-03-09 14:40:00,36.34,36.36,36.26,36.32,50800.0,23.4052,23.4181,23.3537,23.3924,50800.0
2006-03-09 14:50:00,36.32,36.38,36.25,36.38,106000.0,23.3924,23.431,23.3473,23.431,106000.0
2006-03-09 15:00:00,36.38,36.38,36.28,36.28,61700.0,23.431,23.431,23.3666,23.3666,61700.0
2006-03-09 15:10:00,36.29,36.36,36.25,36.34,34500.0,23.373,23.4181,23.3473,23.4052,34500.0
2006-03-09 15:20:00,36.35,36.5,36.35,36.38,170800.0,23.4117,23.5083,23.4117,23.431,170800.0
2006-03-09 15:30:00,36.38,36.38,36.29,36.29,36800.0,23.431,23.431,23.373,23.373,36800.0
2006-03-09 15:40:00,36.29,36.3,36.19,36.19,98300.0,23.373,23.3795,23.3086,23.3086,98300.0
2006-03-09 15:50:00,36.19,36.25,36.18,36.24,97400.0,23.3086,23.3473,23.3022,23.3408,97400.0
2006-03-10 09:30:00,36.2,36.25,35.85,35.85,111800.0,23.3151,23.3473,23.0897,23.0897,111800.0
2006-03-10 09:40:00,35.85,36.03,35.81,36.02,49700.0,23.0897,23.2056,23.0639,23.1991,49700.0
2006-03-10 09:50:00,36.04,36.06,35.75,35.81,163000.0,23.212,23.2249,23.0252,23.0639,163000.0
2006-03-10 10:00:00,35.79,35.93,35.79,35.92,77700.0,23.051,23.1412,23.051,23.1347,77700.0
2006-03-10 10:10:00,35.92,36.15,35.9,36.11,45800.0,23.1347,23.2829,23.1219,23.2571,45800.0
2006-03-10 10:20:00,36.11,36.12,36.04,36.09,44300.0,23.2571,23.2635,23.212,23.2442,44300.0
2006-03-10 10:30:00,36.09,36.25,36.06,36.24,53600.0,23.2442,23.3473,23.2249,23.3408,53600.0
2006-03-10 10:40:00,36.25,36.45,36.24,36.38,77600.0,23.3473,23.4761,23.3408,23.431,77600.0
2006-03-10 10:50:00,36.37,36.38,36.26,36.28,60900.0,23.4246,23.431,23.3537,23.3666,60900.0
2006-03-10 11:00:00,36.28,36.28,36.19,36.2,18000.0,23.3666,23.3666,23.3086,23.3151,18000.0
2006-03-10 11:10:00,36.22,36.35,36.2,36.32,75100.0,23.328,23.4117,23.3151,23.3924,75100.0
2006-03-10 11:20:00,36.32,36.39,36.3,36.39,41100.0,23.3924,23.4374,23.3795,23.4374,41100.0
2006-03-10 11:30:00,36.38,36.41,36.37,36.4,59400.0,23.431,23.4503,23.4246,23.4439,59400.0
2006-03-10 11:40:00,36.4,36.45,36.36,36.45,87400.0,23.4439,23.4761,23.4181,23.4761,87400.0
2006-03-10 11:50:00,36.45,36.49,36.43,36.44,22900.0,23.4761,23.5019,23.4632,23.4696,22900.0
2006-03-10 12:00:00,36.46,36.54,36.45,36.49,107900.0,23.4825,23.5341,23.4761,23.5019,107900.0
2006-03-10 12:10:00,36.47,36.47,36.41,36.45,14900.0,23.489,23.489,23.4503,23.4761,14900.0
2006-03-10 12:20:00,36.45,36.46,36.43,36.46,28900.0,23.4761,23.4825,23.4632,23.4825,28900.0
2006-03-10 12:30:00,36.45,36.54,36.45,36.54,17500.0,23.4761,23.5341,23.4761,23.5341,17500.0
2006-03-10 12:40:00,36.53,36.55,36.5,36.51,19600.0,23.5276,23.5405,23.5083,23.5147,19600.0
2006-03-10 12:50:00,36.51,36.53,36.5,36.52,19500.0,23.5147,23.5276,23.5083,23.5212,19500.0
2006-03-10 13:00:00,36.53,36.53,36.51,36.52,10600.0,23.5276,23.5276,23.5147,23.5212,10600.0
2006-03-10 13:10:00,36.51,36.52,36.47,36.47,31700.0,23.5147,23.5212,23.489,23.489,31700.0
2006-03-10 13:20:00,36.46,36.5,36.43,36.48,21400.0,23.4825,23.5083,23.4632,23.4954,21400.0
2006-03-10 13:30:00,36.48,36.5,36.38,36.43,24600.0,23.4954,23.5083,23.431,23.4632,24600.0
2006-03-10 13:40:00,36.42,36.42,36.36,36.38,29800.0,23.4568,23.4568,23.4181,23.431,29800.0
2006-03-10 13:50:00,36.4,36.43,36.34,36.42,38800.0,23.4439,23.4632,23.4052,23.4568,38800.0
2006-03-10 14:00:00,36.42,36.46,36.37,36.43,88300.0,23.4568,23.4825,23.4246,23.4632,88300.0
2006-03-10 14:10:00,36.43,36.49,36.43,36.46,27900.0,23.4632,23.5019,23.4632,23.4825,27900.0
2006-03-10 14:20:00,36.45,36.48,36.43,36.43,33200.0,23.4761,23.4954,23.4632,23.4632,33200.0
2006-03-10 14:30:00,36.43,36.46,36.41,36.43,23000.0,23.4632,23.4825,23.4503,23.4632,23000.0
2006-03-10 14:40:00,36.43,36.44,36.32,36.32,47400.0,23.4632,23.4696,23.3924,23.3924,47400.0
2006-03-10 14:50:00,36.31,36.37,36.3,36.37,45300.0,23.3859,23.4246,23.3795,23.4246,45300.0
2006-03-10 15:00:00,36.38,36.42,36.3,36.34,115200.0,23.431,23.4568,23.3795,23.4052,115200.0
2006-03-10 15:10:00,36.35,36.37,36.32,36.35,93100.0,23.4117,23.4246,23.3924,23.4117,93100.0
2006-03-10 15:20:00,36.35,36.44,36.35,36.44,30300.0,23.4117,23.4696,23.4117,23.4696,30300.0
2006-03-10 15:30:00,36.44,36.52,36.43,36.44,65600.0,23.4696,23.5212,23.4632,23.4696,65600.0
2006-03-10 15:40:00,36.44,36.45,36.36,36.4,44100.0,23.4696,23.4761,23.4181,23.4439,44100.0
2006-03-10 15:50:00,36.4,36.41,36.34,36.4,104600.0,23.4439,23.4503,23.4052,23.4439,104600.0
2006-03-13 09:30:00,36.4,36.66,36.4,36.62,97500.0,23.4439,23.6113,23.4439,23.5856,97500.0
2006-03-13 09:40:00,36.62,36.75,36.62,36.75,45800.0,23.5856,23.6693,23.5856,23.6693,45800.0
2006-03-13 09:50:00,36.75,36.82,36.71,36.8,89700.0,23.6693,23.7144,23.6435,23.7015,89700.0
2006-03-13 10:00:00,36.8,36.89,36.8,36.87,65800.0,23.7015,23.7595,23.7015,23.7466,65800.0
2006-03-13 10:10:00,36.87,36.91,36.77,36.77,82800.0,23.7466,23.7724,23.6822,23.6822,82800.0
2006-03-13 10:20:00,36.8,36.9,36.78,36.87,67800.0,23.7015,23.7659,23.6886,23.7466,67800.0
2006-03-13 10:30:00,36.9,36.93,36.83,36.83,53500.0,23.7659,23.7852,23.7208,23.7208,53500.0
2006-03-13 10:40:00,36.83,36.85,36.76,36.85,48000.0,23.7208,23.7337,23.6757,23.7337,48000.0
2006-03-13 10:50:00,36.86,36.96,36.79,36.94,97800.0,23.7402,23.8046,23.6951,23.7917,97800.0
2006-03-13 11:00:00,36.96,36.96,36.87,36.87,66900.0,23.8046,23.8046,23.7466,23.7466,66900.0
2006-03-13 11:10:00,36.88,36.93,36.87,36.88,48300.0,23.753,23.7852,23.7466,23.753,48300.0
2006-03-13 11:20:00,36.88,36.89,36.81,36.87,42500.0,23.753,23.7595,23.708,23.7466,42500.0
2006-03-13 11:30:00,36.87,36.9,36.85,36.85,93000.0,23.7466,23.7659,23.7337,23.7337,93000.0
2006-03-13 11:40:00,36.86,36.9,36.85,36.85,53500.0,23.7402,23.7659,23.7337,23.7337,53500.0
2006-03-13 11:50:00,36.85,36.9,36.85,36.89,99000.0,23.7337,23.7659,23.7337,23.7595,99000.0
2006-03-13 12:00:00,36.89,36.97,36.87,36.94,76500.0,23.7595,23.811,23.7466,23.7917,76500.0
2006-03-13 12:10:00,36.94,36.95,36.89,36.9,54100.0,23.7917,23.7981,23.7595,23.7659,54100.0
2006-03-13 12:20:00,36.91,36.94,36.9,36.93,42800.0,23.7724,23.7917,23.7659,23.7852,42800.0
2006-03-13 12:30:00,36.93,36.95,36.9,36.94,69800.0,23.7852,23.7981,23.7659,23.7917,69800.0
2006-03-13 12:40:00,36.94,36.94,36.91,36.94,56300.0,23.7917,23.7917,23.7724,23.7917,56300.0
2006-03-13 12:50:00,36.95,36.95,36.9,36.91,72100.0,23.7981,23.7981,23.7659,23.7724,72100.0
2006-03-13 13:00:00,36.91,36.94,36.9,36.91,42000.0,23.7724,23.7917,23.7659,23.7724,42000.0
2006-03-13 13:10:00,36.92,36.93,36.85,36.85,66900.0,23.7788,23.7852,23.7337,23.7337,66900.0
2006-03-13 13:20:00,36.85,36.92,36.84,36.9,47300.0,23.7337,23.7788,23.7273,23.7659,47300.0
2006-03-13 13:30:00,36.91,36.93,36.9,36.91,26200.0,23.7724,23.7852,23.7659,23.7724,26200.0
2006-03-13 13:40:00,36.91,36.92,36.89,36.91,40900.0,23.7724,23.7788,23.7595,23.7724,40900.0
2006-03-13 13:50:00,36.91,36.91,36.89,36.91,48400.0,23.7724,23.7724,23.7595,23.7724,48400.0
2006-03-13 14:00:00,36.9,36.92,36.87,36.89,100100.0,23.7659,23.7788,23.7466,23.7595,100100.0
2006-03-13 14:10:00,36.88,36.9,36.79,36.82,167300.0,23.753,23.7659,23.6951,23.7144,167300.0
2006-03-13 14:20:00,36.82,36.84,36.81,36.83,31700.0,23.7144,23.7273,23.708,23.7208,31700.0
2006-03-13 14:30:00,36.84,36.85,36.81,36.84,79600.0,23.7273,23.7337,23.708,23.7273,79600.0
2006-03-13 14:40:00,36.84,36.85,36.82,36.83,52500.0,23.7273,23.7337,23.7144,23.7208,52500.0
2006-03-13 14:50:00,36.83,36.85,36.82,36.84,59800.0,23.7208,23.7337,23.7144,23.7273,59800.0
2006-03-13 15:00:00,36.85,36.85,36.74,36.76,132400.0,23.7337,23.7337,23.6629,23.6757,132400.0
2006-03-13 15:10:00,36.76,36.82,36.71,36.82,61700.0,23.6757,23.7144,23.6435,23.7144,61700.0
2006-03-13 15:20:00,36.82,36.87,36.82,36.85,131200.0,23.7144,23.7466,23.7144,23.7337,131200.0
2006-03-13 15:30:00,36.86,36.92,36.86,36.89,91000.0,23.7402,23.7788,23.7402,23.7595,91000.0
2006-03-13 15:40:00,36.91,36.95,36.87,36.92,93600.0,23.7724,23.7981,23.7466,23.7788,93600.0
2006-03-13 15:50:00,36.92,36.92,36.88,36.92,106100.0,23.7788,23.7788,23.753,23.7788,106100.0
2006-03-14 09:30:00,36.82,36.93,36.8,36.9,86700.0,23.7144,23.7852,23.7015,23.7659,86700.0
2006-03-14 09:40:00,36.89,36.95,36.88,36.95,60300.0,23.7595,23.7981,23.753,23.7981,60300.0
2006-03-14 09:50:00,36.94,36.95,36.76,36.78,81300.0,23.7917,23.7981,23.6757,23.6886,81300.0
2006-03-14 10:00:00,36.79,36.82,36.73,36.76,98300.0,23.6951,23.7144,23.6564,23.6757,98300.0
2006-03-14 10:10:00,36.76,36.78,36.57,36.59,96400.0,23.6757,23.6886,23.5534,23.5663,96400.0
2006-03-14 10:20:00,36.59,36.64,36.57,36.6,48900.0,23.5663,23.5985,23.5534,23.5727,48900.0
2006-03-14 10:30:00,36.6,36.62,36.5,36.52,56300.0,23.5727,23.5856,23.5083,23.5212,56300.0
2006-03-14 10:40:00,36.52,36.58,36.46,36.52,44100.0,23.5212,23.5598,23.4825,23.5212,44100.0
2006-03-14 10:50:00,36.53,36.62,36.52,36.62,19100.0,23.5276,23.5856,23.5212,23.5856,19100.0
2006-03-14 11:00:00,36.61,36.65,36.56,36.65,41200.0,23.5791,23.6049,23.5469,23.6049,41200.0
2006-03-14 11:10:00,36.66,36.83,36.65,36.83,90500.0,23.6113,23.7208,23.6049,23.7208,90500.0
2006-03-14 11:20:00,36.83,36.92,36.82,36.88,74500.0,23.7208,23.7788,23.7144,23.753,74500.0
2006-03-14 11:30:00,36.88,36.92,36.84,36.88,80200.0,23.753,23.7788,23.7273,23.753,80200.0
2006-03-14 11:40:00,36.88,36.91,36.84,36.84,59600.0,23.753,23.7724,23.7273,23.7273,59600.0
2006-03-14 11:50:00,36.85,36.95,36.84,36.93,89200.0,23.7337,23.7981,23.7273,23.7852,89200.0
2006-03-14 12:00:00,36.92,36.93,36.9,36.9,83500.0,23.7788,23.7852,23.7659,23.7659,83500.0
2006-03-14 12:10:00,36.91,36.91,36.86,36.89,68900.0,23.7724,23.7724,23.7402,23.7595,68900.0
2006-03-14 12:20:00,36.89,36.9,36.81,36.83,84600.0,23.7595,23.7659,23.708,23.7208,84600.0
2006-03-14 12:30:00,36.82,36.82,36.71,36.75,91100.0,23.7144,23.7144,23.6435,23.6693,91100.0
2006-03-14 12:40:00,36.75,36.82,36.75,36.81,182500.0,23.6693,23.7144,23.6693,23.708,182500.0
2006-03-14 12:50:00,36.82,36.82,36.7,36.79,59400.0,23.7144,23.7144,23.6371,23.6951,59400.0
2006-03-14 13:00:00,36.8,36.8,36.76,36.77,21500.0,23.7015,23.7015,23.6757,23.6822,21500.0
2006-03-14 13:10:00,36.76,36.82,36.75,36.81,122900.0,23.6757,23.7144,23.6693,23.708,122900.0
2006-03-14 13:20:00,36.81,36.9,36.8,36.89,88000.0,23.708,23.7659,23.7015,23.7595,88000.0
2006-03-14 13:30:00,36.88,36.89,36.81,36.84,75100.0,23.753,23.7595,23.708,23.7273,75100.0
2006-03-14 13:40:00,36.83,36.86,36.81,36.86,49100.0,23.7208,23.7402,23.708,23.7402,49100.0
2006-03-14 13:50:00,36.86,36.86,36.8,36.82,57800.0,23.7402,23.7402,23.7015,23.7144,57800.0
2006-03-14 14:00:00,36.82,36.82,36.8,36.8,16700.0,23.7144,23.7144,23.7015,23.7015,16700.0
2006-03-14 14:10:00,36.81,36.86,36.79,36.8,66700.0,23.708,23.7402,23.6951,23.7015,66700.0
2006-03-14 14:20:00,36.8,36.88,36.8,36.88,33100.0,23.7015,23.753,23.7015,23.753,33100.0
2006-03-14 14:30:00,36.88,36.88,36.81,36.85,25800.0,23.753,23.753,23.708,23.7337,25800.0
2006-03-14 14:40:00,36.84,36.89,36.84,36.88,59500.0,23.7273,23.7595,23.7273,23.753,59500.0
2006-03-14 14:50:00,36.89,36.9,36.83,36.9,73500.0,23.7595,23.7659,23.7208,23.7659,73500.0
2006-03-14 15:00:00,36.89,36.9,36.86,36.87,121900.0,23.7595,23.7659,23.7402,23.7466,121900.0
2006-03-14 15:10:00,36.87,36.9,36.84,36.85,54900.0,23.7466,23.7659,23.7273,23.7337,54900.0
2006-03-14 15:20:00,36.85,36.88,36.81,36.85,46100.0,23.7337,23.753,23.708,23.7337,46100.0
2006-03-14 15:30:00,36.87,36.88,36.82,36.86,69600.0,23.7466,23.753,23.7144,23.7402,69600.0
2006-03-14 15:40:00,36.86,36.87,36.81,36.83,124800.0,23.7402,23.7466,23.708,23.7208,124800.0
2006-03-14 15:50:00,36.83,36.85,36.81,36.85,125800.0,23.7208,23.7337,23.708,23.7337,125800.0
2006-03-15 09:30:00,36.66,36.68,36.54,36.64,183600.0,23.6113,23.6242,23.5341,23.5985,183600.0
2006-03-15 09:40:00,36.62,36.64,36.42,36.59,241800.0,23.5856,23.5985,23.4568,23.5663,241800.0
2006-03-15 09:50:00,36.59,36.75,36.56,36.67,75100.0,23.5663,23.6693,23.5469,23.6178,75100.0
2006-03-15 10:00:00,36.67,36.72,36.67,36.7,85100.0,23.6178,23.65,23.6178,23.6371,85100.0
2006-03-15 10:10:00,36.72,36.76,36.67,36.71,80200.0,23.65,23.6757,23.6178,23.6435,80200.0
2006-03-15 10:20:00,36.72,36.74,36.67,36.73,57300.0,23.65,23.6629,23.6178,23.6564,57300.0
2006-03-15 10:30:00,36.73,36.74,36.66,36.66,80000.0,23.6564,23.6629,23.6113,23.6113,80000.0
2006-03-15 10:40:00,36.67,36.7,36.63,36.66,61300.0,23.6178,23.6371,23.592,23.6113,61300.0
2006-03-15 10:50:00,36.67,36.7,36.63,36.67,86200.0,23.6178,23.6371,23.592,23.6178,86200.0
2006-03-15 11:00:00,36.68,36.72,36.66,36.7,92900.0,23.6242,23.65,23.6113,23.6371,92900.0
2006-03-15 11:10:00,36.72,36.74,36.7,36.72,42800.0,23.65,23.6629,23.6371,23.65,42800.0
2006-03-15 11:20:00,36.72,36.73,36.67,36.7,52900.0,23.65,23.6564,23.6178,23.6371,52900.0
2006-03-15 11:30:00,36.71,36.79,36.7,36.77,73000.0,23.6435,23.6951,23.6371,23.6822,73000.0
2006-03-15 11:40:00,36.77,36.91,36.7,36.89,68200.0,23.6822,23.7724,23.6371,23.7595,68200.0
2006-03-15 11:50:00,36.89,36.98,36.89,36.94,107100.0,23.7595,23.8174,23.7595,23.7917,107100.0
2006-03-15 12:00:00,36.94,37.0,36.93,37.0,244200.0,23.7917,23.8303,23.7852,23.8303,244200.0
2006-03-15 12:10:00,36.99,37.05,36.98,37.05,143700.0,23.8239,23.8625,23.8174,23.8625,143700.0
2006-03-15 12:20:00,37.03,37.03,36.94,36.98,110900.0,23.8496,23.8496,23.7917,23.8174,110900.0
2006-03-15 12:30:00,36.98,37.0,36.96,37.0,21300.0,23.8174,23.8303,23.8046,23.8303,21300.0
2006-03-15 12:40:00,37.0,37.02,36.96,36.99,176500.0,23.8303,23.8432,23.8046,23.8239,176500.0
2006-03-15 12:50:00,36.98,37.02,36.98,37.0,171400.0,23.8174,23.8432,23.8174,23.8303,171400.0
2006-03-15 13:00:00,36.99,37.09,36.98,37.06,80900.0,23.8239,23.8883,23.8174,23.869,80900.0
2006-03-15 13:10:00,37.05,37.16,37.05,37.15,63600.0,23.8625,23.9334,23.8625,23.9269,63600.0
2006-03-15 13:20:00,37.15,37.16,37.1,37.14,43100.0,23.9269,23.9334,23.8947,23.9205,43100.0
2006-03-15 13:30:00,37.14,37.16,37.12,37.14,55500.0,23.9205,23.9334,23.9076,23.9205,55500.0
2006-03-15 13:40:00,37.14,37.16,37.11,37.16,44600.0,23.9205,23.9334,23.9012,23.9334,44600.0
2006-03-15 13:50:00,37.16,37.23,37.16,37.19,108100.0,23.9334,23.9785,23.9334,23.9527,108100.0
2006-03-15 14:00:00,37.18,37.26,37.15,37.26,50900.0,23.9463,23.9978,23.9269,23.9978,50900.0
2006-03-15 14:10:00,37.27,37.37,37.25,37.37,109800.0,24.0042,24.0686,23.9913,24.0686,109800.0
2006-03-15 14:20:00,37.37,37.4,37.32,37.34,71400.0,24.0686,24.0879,24.0364,24.0493,71400.0
2006-03-15 14:30:00,37.35,37.39,37.31,37.32,90800.0,24.0557,24.0815,24.03,24.0364,90800.0
2006-03-15 14:40:00,37.3,37.38,37.27,37.32,76000.0,24.0235,24.0751,24.0042,24.0364,76000.0
2006-03-15 14:50:00,37.32,37.35,37.29,37.34,39400.0,24.0364,24.0557,24.0171,24.0493,39400.0
2006-03-15 15:00:00,37.35,37.4,37.33,37.37,71900.0,24.0557,24.0879,24.0429,24.0686,71900.0
2006-03-15 15:10:00,37.37,37.52,37.37,37.52,158500.0,24.0686,24.1652,24.0686,24.1652,158500.0
2006-03-15 15:20:00,37.5,37.59,37.49,37.57,120800.0,24.1524,24.2103,24.1459,24.1974,120800.0
2006-03-15 15:30:00,37.57,37.59,37.53,37.56,81500.0,24.1974,24.2103,24.1717,24.191,81500.0
2006-03-15 15:40:00,37.56,37.56,37.46,37.52,74200.0,24.191,24.191,24.1266,24.1652,74200.0
2006-03-15 15:50:00,37.51,37.55,37.48,37.5,117700.0,24.1588,24.1846,24.1395,24.1524,117700.0
2006-03-16 09:30:00,37.47,37.59,37.47,37.53,348300.0,24.133,24.2103,24.133,24.1717,348300.0
2006-03-16 09:40:00,37.51,37.64,37.51,37.62,207000.0,24.1588,24.2425,24.1588,24.2296,207000.0
2006-03-16 09:50:00,37.62,37.64,37.58,37.58,113600.0,24.2296,24.2425,24.2039,24.2039,113600.0
2006-03-16 10:00:00,37.6,37.66,37.6,37.66,136200.0,24.2168,24.2554,24.2168,24.2554,136200.0
2006-03-16 10:10:00,37.65,37.82,37.65,37.8,154400.0,24.249,24.3585,24.249,24.3456,154400.0
2006-03-16 10:20:00,37.8,37.8,37.66,37.73,73000.0,24.3456,24.3456,24.2554,24.3005,73000.0
2006-03-16 10:30:00,37.74,37.8,37.72,37.74,59500.0,24.3069,24.3456,24.294,24.3069,59500.0
2006-03-16 10:40:00,37.74,37.75,37.65,37.66,59900.0,24.3069,24.3134,24.249,24.2554,59900.0
2006-03-16 10:50:00,37.67,37.69,37.61,37.69,81500.0,24.2618,24.2747,24.2232,24.2747,81500.0
2006-03-16 11:00:00,37.7,37.73,37.67,37.72,93400.0,24.2812,24.3005,24.2618,24.294,93400.0
2006-03-16 11:10:00,37.72,37.75,37.71,37.74,69200.0,24.294,24.3134,24.2876,24.3069,69200.0
2006-03-16 11:20:00,37.73,37.74,37.68,37.73,50500.0,24.3005,24.3069,24.2683,24.3005,50500.0
2006-03-16 11:30:00,37.74,37.75,37.72,37.73,65200.0,24.3069,24.3134,24.294,24.3005,65200.0
2006-03-16 11:40:00,37.73,37.77,37.72,37.76,44500.0,24.3005,24.3263,24.294,24.3198,44500.0
2006-03-16 11:50:00,37.76,37.79,37.74,37.78,24100.0,24.3198,24.3391,24.3069,24.3327,24100.0
2006-03-16 12:00:00,37.78,37.9,37.76,37.89,65200.0,24.3327,24.41,24.3198,24.4035,65200.0
2006-03-16 12:10:00,37.88,37.95,37.87,37.95,49500.0,24.3971,24.4422,24.3907,24.4422,49500.0
2006-03-16 12:20:00,37.95,37.98,37.91,37.98,46600.0,24.4422,24.4615,24.4164,24.4615,46600.0
2006-03-16 12:30:00,37.98,37.99,37.95,37.97,43600.0,24.4615,24.4679,24.4422,24.4551,43600.0
2006-03-16 12:40:00,37.97,37.99,37.9,37.91,38700.0,24.4551,24.4679,24.41,24.4164,38700.0
2006-03-16 12:50:00,37.91,37.93,37.89,37.89,23900.0,24.4164,24.4293,24.4035,24.4035,23900.0
2006-03-16 13:00:00,37.88,37.88,37.82,37.82,43300.0,24.3971,24.3971,24.3585,24.3585,43300.0
2006-03-16 13:10:00,37.84,37.84,37.76,37.82,49400.0,24.3713,24.3713,24.3198,24.3585,49400.0
2006-03-16 13:20:00,37.82,37.96,37.81,37.93,141700.0,24.3585,24.4486,24.352,24.4293,141700.0
2006-03-16 13:30:00,37.94,37.95,37.91,37.93,36400.0,24.4357,24.4422,24.4164,24.4293,36400.0
2006-03-16 13:40:00,37.93,37.94,37.87,37.89,72400.0,24.4293,24.4357,24.3907,24.4035,72400.0
2006-03-16 13:50:00,37.89,37.9,37.86,37.86,62800.0,24.4035,24.41,24.3842,24.3842,62800.0
2006-03-16 14:00:00,37.86,37.88,37.84,37.87,50200.0,24.3842,24.3971,24.3713,24.3907,50200.0
2006-03-16 14:10:00,37.86,37.9,37.85,37.86,70100.0,24.3842,24.41,24.3778,24.3842,70100.0
2006-03-16 14:20:00,37.85,37.87,37.81,37.81,58500.0,24.3778,24.3907,24.352,24.352,58500.0
2006-03-16 14:30:00,37.82,37.84,37.79,37.79,60700.0,24.3585,24.3713,24.3391,24.3391,60700.0
2006-03-16 14:40:00,37.8,37.8,37.7,37.75,96800.0,24.3456,24.3456,24.2812,24.3134,96800.0
2006-03-16 14:50:00,37.76,37.78,37.74,37.75,128800.0,24.3198,24.3327,24.3069,24.3134,128800.0
2006-03-16 15:00:00,37.75,37.79,37.75,37.75,109200.0,24.3134,24.3391,24.3134,24.3134,109200.0
2006-03-16 15:10:00,37.75,37.77,37.69,37.69,97800.0,24.3134,24.3263,24.2747,24.2747,97800.0
2006-03-16 15:20:00,37.69,37.71,37.65,37.68,95700.0,24.2747,24.2876,24.249,24.2683,95700.0
2006-03-16 15:30:00,37.68,37.73,37.67,37.7,88600.0,24.2683,24.3005,24.2618,24.2812,88600.0
2006-03-16 15:40:00,37.7,37.71,37.68,37.7,136300.0,24.2812,24.2876,24.2683,24.2812,136300.0
2006-03-16 15:50:00,37.71,37.78,37.7,37.75,167300.0,24.2876,24.3327,24.2812,24.3134,167300.0
2006-03-17 09:30:00,37.75,37.76,37.66,37.73,562200.0,24.3134,24.3198,24.2554,24.3005,562200.0
2006-03-17 09:40:00,37.74,37.75,37.69,37.7,35700.0,24.3069,24.3134,24.2747,24.2812,35700.0
2006-03-17 09:50:00,37.7,37.75,37.69,37.71,61000.0,24.2812,24.3134,24.2747,24.2876,61000.0
2006-03-17 10:00:00,37.71,37.9,37.71,37.86,159400.0,24.2876,24.41,24.2876,24.3842,159400.0
2006-03-17 10:10:00,37.86,37.87,37.79,37.84,56200.0,24.3842,24.3907,24.3391,24.3713,56200.0
2006-03-17 10:20:00,37.84,37.85,37.8,37.82,46500.0,24.3713,24.3778,24.3456,24.3585,46500.0
2006-03-17 10:30:00,37.81,37.82,37.62,37.7,82700.0,24.352,24.3585,24.2296,24.2812,82700.0
2006-03-17 10:40:00,37.7,37.74,37.67,37.7,40200.0,24.2812,24.3069,24.2618,24.2812,40200.0
2006-03-17 10:50:00,37.7,37.75,37.67,37.69,46200.0,24.2812,24.3134,24.2618,24.2747,46200.0
2006-03-17 11:00:00,37.7,37.78,37.66,37.73,50200.0,24.2812,24.3327,24.2554,24.3005,50200.0
2006-03-17 11:10:00,37.74,37.76,37.7,37.75,51300.0,24.3069,24.3198,24.2812,24.3134,51300.0
2006-03-17 11:20:00,37.76,37.8,37.73,37.74,35400.0,24.3198,24.3456,24.3005,24.3069,35400.0
2006-03-17 11:30:00,37.73,37.85,37.72,37.83,68200.0,24.3005,24.3778,24.294,24.3649,68200.0
2006-03-17 11:40:00,37.83,37.97,37.83,37.92,82800.0,24.3649,24.4551,24.3649,24.4229,82800.0
2006-03-17 11:50:00,37.93,38.0,37.92,37.99,76700.0,24.4293,24.4744,24.4229,24.4679,76700.0
2006-03-17 12:00:00,37.98,38.0,37.95,37.95,119300.0,24.4615,24.4744,24.4422,24.4422,119300.0
2006-03-17 12:10:00,37.95,38.0,37.95,37.99,38100.0,24.4422,24.4744,24.4422,24.4679,38100.0
2006-03-17 12:20:00,38.0,38.03,37.99,38.02,109100.0,24.4744,24.4937,24.4679,24.4873,109100.0
2006-03-17 12:30:00,38.04,38.1,38.01,38.01,74400.0,24.5001,24.5388,24.4808,24.4808,74400.0
2006-03-17 12:40:00,38.01,38.12,38.01,38.09,94300.0,24.4808,24.5517,24.4808,24.5324,94300.0
2006-03-17 12:50:00,38.09,38.09,37.97,37.99,105200.0,24.5324,24.5324,24.4551,24.4679,105200.0
2006-03-17 13:00:00,37.98,37.99,37.96,37.97,26800.0,24.4615,24.4679,24.4486,24.4551,26800.0
2006-03-17 13:10:00,37.98,38.02,37.97,38.02,53800.0,24.4615,24.4873,24.4551,24.4873,53800.0
2006-03-17 13:20:00,38.02,38.04,38.0,38.0,54700.0,24.4873,24.5001,24.4744,24.4744,54700.0
2006-03-17 13:30:00,38.01,38.02,37.98,38.01,86800.0,24.4808,24.4873,24.4615,24.4808,86800.0
2006-03-17 13:40:00,38.01,38.09,38.01,38.08,39200.0,24.4808,24.5324,24.4808,24.5259,39200.0
2006-03-17 13:50:00,38.09,38.14,38.0,38.0,53100.0,24.5324,24.5646,24.4744,24.4744,53100.0
2006-03-17 14:00:00,38.01,38.04,37.99,38.02,51700.0,24.4808,24.5001,24.4679,24.4873,51700.0
2006-03-17 14:10:00,38.02,38.03,37.9,38.0,106300.0,24.4873,24.4937,24.41,24.4744,106300.0
2006-03-17 14:20:00,38.0,38.03,38.0,38.03,50300.0,24.4744,24.4937,24.4744,24.4937,50300.0
2006-03-17 14:30:00,38.03,38.07,38.02,38.06,53300.0,24.4937,24.5195,24.4873,24.513,53300.0
2006-03-17 14:40:00,38.06,38.09,38.06,38.06,47000.0,24.513,24.5324,24.513,24.513,47000.0
2006-03-17 14:50:00,38.06,38.07,38.01,38.02,127300.0,24.513,24.5195,24.4808,24.4873,127300.0
2006-03-17 15:00:00,38.03,38.08,38.02,38.07,104900.0,24.4937,24.5259,24.4873,24.5195,104900.0
2006-03-17 15:10:00,38.08,38.1,38.07,38.1,89600.0,24.5259,24.5388,24.5195,24.5388,89600.0
2006-03-17 15:20:00,38.1,38.13,38.06,38.09,130400.0,24.5388,24.5581,24.513,24.5324,130400.0
2006-03-17 15:30:00,38.07,38.13,38.04,38.04,105100.0,24.5195,24.5581,24.5001,24.5001,105100.0
2006-03-17 15:40:00,38.05,38.05,37.94,37.97,187700.0,24.5066,24.5066,24.4357,24.4551,187700.0
2006-03-17 15:50:00,37.96,37.98,37.94,37.95,221600.0,24.4486,24.4615,24.4357,24.4422,221600.0
2006-03-20 09:30:00,37.87,37.9,37.72,37.77,91800.0,24.3907,24.41,24.294,24.3263,91800.0
2006-03-20 09:40:00,37.77,37.78,37.65,37.65,42800.0,24.3263,24.3327,24.249,24.249,42800.0
2006-03-20 09:50:00,37.64,37.66,37.51,37.53,43300.0,24.2425,24.2554,24.1588,24.1717,43300.0
2006-03-20 10:00:00,37.53,37.68,37.53,37.65,62200.0,24.1717,24.2683,24.1717,24.249,62200.0
2006-03-20 10:10:00,37.65,37.66,37.44,37.49,67900.0,24.249,24.2554,24.1137,24.1459,67900.0
2006-03-20 10:20:00,37.49,37.57,37.49,37.53,37700.0,24.1459,24.1974,24.1459,24.1717,37700.0
2006-03-20 10:30:00,37.53,37.54,37.44,37.54,31400.0,24.1717,24.1781,24.1137,24.1781,31400.0
2006-03-20 10:40:00,37.54,37.57,37.37,37.41,68300.0,24.1781,24.1974,24.0686,24.0944,68300.0
2006-03-20 10:50:00,37.4,37.54,37.4,37.54,71100.0,24.0879,24.1781,24.0879,24.1781,71100.0
2006-03-20 11:00:00,37.54,37.59,37.54,37.55,53600.0,24.1781,24.2103,24.1781,24.1846,53600.0
2006-03-20 11:10:00,37.56,37.56,37.52,37.54,44500.0,24.191,24.191,24.1652,24.1781,44500.0
2006-03-20 11:20:00,37.53,37.55,37.52,37.54,28300.0,24.1717,24.1846,24.1652,24.1781,28300.0
2006-03-20 11:30:00,37.55,37.59,37.54,37.59,46200.0,24.1846,24.2103,24.1781,24.2103,46200.0
2006-03-20 11:40:00,37.59,37.69,37.57,37.69,39300.0,24.2103,24.2747,24.1974,24.2747,39300.0
2006-03-20 11:50:00,37.69,37.74,37.69,37.71,53400.0,24.2747,24.3069,24.2747,24.2876,53400.0
2006-03-20 12:00:00,37.7,37.76,37.7,37.75,59600.0,24.2812,24.3198,24.2812,24.3134,59600.0
2006-03-20 12:10:00,37.75,37.79,37.68,37.79,35700.0,24.3134,24.3391,24.2683,24.3391,35700.0
2006-03-20 12:20:00,37.79,37.79,37.74,37.75,28800.0,24.3391,24.3391,24.3069,24.3134,28800.0
2006-03-20 12:30:00,37.76,37.8,37.76,37.79,23000.0,24.3198,24.3456,24.3198,24.3391,23000.0
2006-03-20 12:40:00,37.78,37.89,37.77,37.85,29300.0,24.3327,24.4035,24.3263,24.3778,29300.0
2006-03-20 12:50:00,37.84,37.87,37.81,37.82,20200.0,24.3713,24.3907,24.352,24.3585,20200.0
2006-03-20 13:00:00,37.82,37.84,37.78,37.79,21900.0,24.3585,24.3713,24.3327,24.3391,21900.0
2006-03-20 13:10:00,37.78,37.81,37.77,37.79,10700.0,24.3327,24.352,24.3263,24.3391,10700.0
2006-03-20 13:20:00,37.79,37.79,37.75,37.76,30500.0,24.3391,24.3391,24.3134,24.3198,30500.0
2006-03-20 13:30:00,37.76,37.76,37.63,37.64,36700.0,24.3198,24.3198,24.2361,24.2425,36700.0
2006-03-20 13:40:00,37.64,37.75,37.62,37.75,40400.0,24.2425,24.3134,24.2296,24.3134,40400.0
2006-03-20 13:50:00,37.75,37.81,37.73,37.8,25700.0,24.3134,24.352,24.3005,24.3456,25700.0
2006-03-20 14:00:00,37.79,37.83,37.79,37.82,26400.0,24.3391,24.3649,24.3391,24.3585,26400.0
2006-03-20 14:10:00,37.81,37.83,37.76,37.82,18400.0,24.352,24.3649,24.3198,24.3585,18400.0
2006-03-20 14:20:00,37.82,37.87,37.81,37.83,25100.0,24.3585,24.3907,24.352,24.3649,25100.0
2006-03-20 14:30:00,37.83,37.84,37.77,37.77,21700.0,24.3649,24.3713,24.3263,24.3263,21700.0
2006-03-20 14:40:00,37.77,37.79,37.75,37.76,19700.0,24.3263,24.3391,24.3134,24.3198,19700.0
2006-03-20 14:50:00,37.77,37.77,37.7,37.71,21300.0,24.3263,24.3263,24.2812,24.2876,21300.0
2006-03-20 15:00:00,37.71,37.77,37.71,37.75,30100.0,24.2876,24.3263,24.2876,24.3134,30100.0
2006-03-20 15:10:00,37.76,37.76,37.68,37.7,25100.0,24.3198,24.3198,24.2683,24.2812,25100.0
2006-03-20 15:20:00,37.69,37.69,37.66,37.69,28400.0,24.2747,24.2747,24.2554,24.2747,28400.0
2006-03-20 15:30:00,37.7,37.74,37.69,37.7,89300.0,24.2812,24.3069,24.2747,24.2812,89300.0
2006-03-20 15:40:00,37.7,37.72,37.67,37.69,84100.0,24.2812,24.294,24.2618,24.2747,84100.0
2006-03-20 15:50:00,37.7,37.77,37.7,37.72,74500.0,24.2812,24.3263,24.2812,24.294,74500.0
2006-03-21 09:30:00,37.6,37.67,37.41,37.41,76700.0,24.2168,24.2618,24.0944,24.0944,76700.0
2006-03-21 09:40:00,37.43,37.72,37.41,37.6,39200.0,24.1073,24.294,24.0944,24.2168,39200.0
2006-03-21 09:50:00,37.61,37.65,37.5,37.6,41700.0,24.2232,24.249,24.1524,24.2168,41700.0
2006-03-21 10:00:00,37.61,37.61,37.51,37.53,39600.0,24.2232,24.2232,24.1588,24.1717,39600.0
2006-03-21 10:10:00,37.53,37.56,37.5,37.51,38100.0,24.1717,24.191,24.1524,24.1588,38100.0
2006-03-21 10:20:00,37.51,37.51,37.3,37.33,83700.0,24.1588,24.1588,24.0235,24.0429,83700.0
2006-03-21 10:30:00,37.35,37.38,37.26,37.28,78900.0,24.0557,24.0751,23.9978,24.0107,78900.0
2006-03-21 10:40:00,37.28,37.4,37.28,37.35,73300.0,24.0107,24.0879,24.0107,24.0557,73300.0
2006-03-21 10:50:00,37.35,37.36,37.28,37.28,45400.0,24.0557,24.0622,24.0107,24.0107,45400.0
2006-03-21 11:00:00,37.28,37.36,37.28,37.35,76000.0,24.0107,24.0622,24.0107,24.0557,76000.0
2006-03-21 11:10:00,37.35,37.38,37.29,37.31,59800.0,24.0557,24.0751,24.0171,24.03,59800.0
2006-03-21 11:20:00,37.31,37.35,37.27,37.35,98200.0,24.03,24.0557,24.0042,24.0557,98200.0
2006-03-21 11:30:00,37.34,37.4,37.33,37.35,123900.0,24.0493,24.0879,24.0429,24.0557,123900.0
2006-03-21 11:40:00,37.35,37.49,37.35,37.44,132400.0,24.0557,24.1459,24.0557,24.1137,132400.0
2006-03-21 11:50:00,37.46,37.47,37.43,37.44,36800.0,24.1266,24.133,24.1073,24.1137,36800.0
2006-03-21 12:00:00,37.43,37.47,37.41,37.44,94200.0,24.1073,24.133,24.0944,24.1137,94200.0
2006-03-21 12:10:00,37.44,37.5,37.41,37.5,32600.0,24.1137,24.1524,24.0944,24.1524,32600.0
2006-03-21 12:20:00,37.5,37.57,37.49,37.57,21800.0,24.1524,24.1974,24.1459,24.1974,21800.0
2006-03-21 12:30:00,37.57,37.59,37.57,37.58,28900.0,24.1974,24.2103,24.1974,24.2039,28900.0
2006-03-21 12:40:00,37.57,37.57,37.52,37.55,93900.0,24.1974,24.1974,24.1652,24.1846,93900.0
2006-03-21 12:50:00,37.54,37.58,37.51,37.55,63700.0,24.1781,24.2039,24.1588,24.1846,63700.0
2006-03-21 13:00:00,37.54,37.54,37.52,37.52,26300.0,24.1781,24.1781,24.1652,24.1652,26300.0
2006-03-21 13:10:00,37.51,37.51,37.46,37.49,28300.0,24.1588,24.1588,24.1266,24.1459,28300.0
2006-03-21 13:20:00,37.48,37.52,37.47,37.51,26500.0,24.1395,24.1652,24.133,24.1588,26500.0
2006-03-21 13:30:00,37.5,37.55,37.5,37.55,28100.0,24.1524,24.1846,24.1524,24.1846,28100.0
2006-03-21 13:40:00,37.55,37.57,37.46,37.49,36000.0,24.1846,24.1974,24.1266,24.1459,36000.0
2006-03-21 13:50:00,37.49,37.53,37.47,37.5,35100.0,24.1459,24.1717,24.133,24.1524,35100.0
2006-03-21 14:00:00,37.49,37.54,37.48,37.5,49600.0,24.1459,24.1781,24.1395,24.1524,49600.0
2006-03-21 14:10:00,37.5,37.53,37.45,37.46,99000.0,24.1524,24.1717,24.1202,24.1266,99000.0
2006-03-21 14:20:00,37.47,37.47,37.34,37.37,43200.0,24.133,24.133,24.0493,24.0686,43200.0
2006-03-21 14:30:00,37.37,37.37,37.28,37.31,44600.0,24.0686,24.0686,24.0107,24.03,44600.0
2006-03-21 14:40:00,37.32,37.34,37.23,37.23,66100.0,24.0364,24.0493,23.9785,23.9785,66100.0
2006-03-21 14:50:00,37.23,37.26,37.16,37.18,50500.0,23.9785,23.9978,23.9334,23.9463,50500.0
2006-03-21 15:00:00,37.16,37.17,37.06,37.07,51700.0,23.9334,23.9398,23.869,23.8754,51700.0
2006-03-21 15:10:00,37.08,37.14,37.07,37.13,48200.0,23.8818,23.9205,23.8754,23.9141,48200.0
2006-03-21 15:20:00,37.13,37.16,37.06,37.07,70900.0,23.9141,23.9334,23.869,23.8754,70900.0
2006-03-21 15:30:00,37.07,37.11,37.0,37.0,160200.0,23.8754,23.9012,23.8303,23.8303,160200.0
2006-03-21 15:40:00,37.02,37.29,37.01,37.05,98800.0,23.8432,24.0171,23.8368,23.8625,98800.0
2006-03-21 15:50:00,37.09,37.13,37.08,37.13,116700.0,23.8883,23.9141,23.8818,23.9141,116700.0
2006-03-22 09:30:00,37.08,37.18,36.96,37.14,76200.0,23.8818,23.9463,23.8046,23.9205,76200.0
2006-03-22 09:40:00,37.14,37.18,37.1,37.15,83100.0,23.9205,23.9463,23.8947,23.9269,83100.0
2006-03-22 09:50:00,37.13,37.14,37.0,37.05,82700.0,23.9141,23.9205,23.8303,23.8625,82700.0
2006-03-22 10:00:00,37.1,37.1,37.04,37.06,138100.0,23.8947,23.8947,23.8561,23.869,138100.0
2006-03-22 10:10:00,37.06,37.07,37.0,37.02,36600.0,23.869,23.8754,23.8303,23.8432,36600.0
2006-03-22 10:20:00,37.02,37.05,36.98,36.99,51900.0,23.8432,23.8625,23.8174,23.8239,51900.0
2006-03-22 10:30:00,36.99,37.04,36.89,36.9,36000.0,23.8239,23.8561,23.7595,23.7659,36000.0
2006-03-22 10:40:00,36.9,36.95,36.9,36.92,31900.0,23.7659,23.7981,23.7659,23.7788,31900.0
2006-03-22 10:50:00,36.92,36.95,36.85,36.95,71200.0,23.7788,23.7981,23.7337,23.7981,71200.0
2006-03-22 11:00:00,36.95,36.97,36.87,36.9,59300.0,23.7981,23.811,23.7466,23.7659,59300.0
2006-03-22 11:10:00,36.9,36.91,36.81,36.91,68600.0,23.7659,23.7724,23.708,23.7724,68600.0
2006-03-22 11:20:00,36.9,36.93,36.87,36.9,232600.0,23.7659,23.7852,23.7466,23.7659,232600.0
2006-03-22 11:30:00,36.9,36.98,36.89,36.98,113400.0,23.7659,23.8174,23.7595,23.8174,113400.0
2006-03-22 11:40:00,36.97,37.0,36.96,37.0,32500.0,23.811,23.8303,23.8046,23.8303,32500.0
2006-03-22 11:50:00,36.99,37.0,36.97,37.0,60700.0,23.8239,23.8303,23.811,23.8303,60700.0
2006-03-22 12:00:00,37.0,37.07,37.0,37.05,81700.0,23.8303,23.8754,23.8303,23.8625,81700.0
2006-03-22 12:10:00,37.05,37.07,36.98,36.98,52800.0,23.8625,23.8754,23.8174,23.8174,52800.0
2006-03-22 12:20:00,36.99,37.0,36.97,37.0,53200.0,23.8239,23.8303,23.811,23.8303,53200.0
2006-03-22 12:30:00,36.99,37.01,36.94,36.94,56600.0,23.8239,23.8368,23.7917,23.7917,56600.0
2006-03-22 12:40:00,36.95,36.98,36.93,36.95,37900.0,23.7981,23.8174,23.7852,23.7981,37900.0
2006-03-22 12:50:00,36.96,37.0,36.95,36.98,34500.0,23.8046,23.8303,23.7981,23.8174,34500.0
2006-03-22 13:00:00,36.99,37.06,36.99,37.05,38300.0,23.8239,23.869,23.8239,23.8625,38300.0
2006-03-22 13:10:00,37.05,37.1,37.05,37.06,38900.0,23.8625,23.8947,23.8625,23.869,38900.0
2006-03-22 13:20:00,37.06,37.07,37.04,37.05,47100.0,23.869,23.8754,23.8561,23.8625,47100.0
2006-03-22 13:30:00,37.04,37.07,37.04,37.04,39500.0,23.8561,23.8754,23.8561,23.8561,39500.0
2006-03-22 13:40:00,37.04,37.1,37.03,37.1,40400.0,23.8561,23.8947,23.8496,23.8947,40400.0
2006-03-22 13:50:00,37.09,37.11,37.08,37.09,34300.0,23.8883,23.9012,23.8818,23.8883,34300.0
2006-03-22 14:00:00,37.08,37.09,37.06,37.06,55500.0,23.8818,23.8883,23.869,23.869,55500.0
2006-03-22 14:10:00,37.06,37.06,36.98,36.98,72300.0,23.869,23.869,23.8174,23.8174,72300.0
2006-03-22 14:20:00,36.98,36.99,36.94,36.98,64400.0,23.8174,23.8239,23.7917,23.8174,64400.0
2006-03-22 14:30:00,36.98,36.99,36.97,36.98,65300.0,23.8174,23.8239,23.811,23.8174,65300.0
2006-03-22 14:40:00,36.99,37.02,36.99,37.02,102200.0,23.8239,23.8432,23.8239,23.8432,102200.0
2006-03-22 14:50:00,37.02,37.02,36.99,37.0,87000.0,23.8432,23.8432,23.8239,23.8303,87000.0
2006-03-22 15:00:00,36.99,37.0,36.96,36.96,113100.0,23.8239,23.8303,23.8046,23.8046,113100.0
2006-03-22 15:10:00,36.96,36.99,36.95,36.99,60000.0,23.8046,23.8239,23.7981,23.8239,60000.0
2006-03-22 15:20:00,36.98,37.0,36.98,36.99,64800.0,23.8174,23.8303,23.8174,23.8239,64800.0
2006-03-22 15:30:00,36.99,37.0,36.97,37.0,71200.0,23.8239,23.8303,23.811,23.8303,71200.0
2006-03-22 15:40:00,37.0,37.02,36.99,37.0,126300.0,23.8303,23.8432,23.8239,23.8303,126300.0
2006-03-22 15:50:00,37.0,37.12,36.99,37.11,134300.0,23.8303,23.9076,23.8239,23.9012,134300.0
2006-03-23 09:30:00,37.15,37.16,37.02,37.05,65300.0,23.9269,23.9334,23.8432,23.8625,65300.0
2006-03-23 09:40:00,37.05,37.05,36.92,37.05,70500.0,23.8625,23.8625,23.7788,23.8625,70500.0
2006-03-23 09:50:00,37.04,37.05,36.81,36.88,132900.0,23.8561,23.8625,23.708,23.753,132900.0
2006-03-23 10:00:00,36.9,37.0,36.85,36.86,40500.0,23.7659,23.8303,23.7337,23.7402,40500.0
2006-03-23 10:10:00,36.88,36.94,36.84,36.89,23400.0,23.753,23.7917,23.7273,23.7595,23400.0
2006-03-23 10:20:00,36.9,36.92,36.84,36.87,24000.0,23.7659,23.7788,23.7273,23.7466,24000.0
2006-03-23 10:30:00,36.88,36.88,36.67,36.69,55700.0,23.753,23.753,23.6178,23.6307,55700.0
2006-03-23 10:40:00,36.68,36.8,36.68,36.77,38900.0,23.6242,23.7015,23.6242,23.6822,38900.0
2006-03-23 10:50:00,36.77,36.82,36.75,36.78,38100.0,23.6822,23.7144,23.6693,23.6886,38100.0
2006-03-23 11:00:00,36.8,36.9,36.75,36.9,36400.0,23.7015,23.7659,23.6693,23.7659,36400.0
2006-03-23 11:10:00,36.91,36.99,36.89,36.89,49700.0,23.7724,23.8239,23.7595,23.7595,49700.0
2006-03-23 11:20:00,36.89,36.97,36.89,36.96,47300.0,23.7595,23.811,23.7595,23.8046,47300.0
2006-03-23 11:30:00,36.95,36.97,36.91,36.91,21600.0,23.7981,23.811,23.7724,23.7724,21600.0
2006-03-23 11:40:00,36.92,37.0,36.9,36.91,38400.0,23.7788,23.8303,23.7659,23.7724,38400.0
2006-03-23 11:50:00,36.91,37.0,36.91,36.95,28700.0,23.7724,23.8303,23.7724,23.7981,28700.0
2006-03-23 12:00:00,36.93,36.99,36.93,36.95,38700.0,23.7852,23.8239,23.7852,23.7981,38700.0
2006-03-23 12:10:00,36.95,36.96,36.93,36.95,34400.0,23.7981,23.8046,23.7852,23.7981,34400.0
2006-03-23 12:20:00,36.95,37.0,36.95,36.97,47900.0,23.7981,23.8303,23.7981,23.811,47900.0
2006-03-23 12:30:00,37.0,37.05,36.99,37.02,47600.0,23.8303,23.8625,23.8239,23.8432,47600.0
2006-03-23 12:40:00,37.01,37.09,37.0,37.06,63500.0,23.8368,23.8883,23.8303,23.869,63500.0
2006-03-23 12:50:00,37.06,37.06,36.95,36.95,54200.0,23.869,23.869,23.7981,23.7981,54200.0
2006-03-23 13:00:00,36.95,36.99,36.94,36.94,31600.0,23.7981,23.8239,23.7917,23.7917,31600.0
2006-03-23 13:10:00,36.94,37.0,36.94,37.0,43200.0,23.7917,23.8303,23.7917,23.8303,43200.0
2006-03-23 13:20:00,37.0,37.05,36.99,36.99,43700.0,23.8303,23.8625,23.8239,23.8239,43700.0
2006-03-23 13:30:00,36.98,37.05,36.97,37.02,37400.0,23.8174,23.8625,23.811,23.8432,37400.0
2006-03-23 13:40:00,37.03,37.05,37.0,37.03,35700.0,23.8496,23.8625,23.8303,23.8496,35700.0
2006-03-23 13:50:00,37.03,37.04,36.97,37.02,50300.0,23.8496,23.8561,23.811,23.8432,50300.0
2006-03-23 14:00:00,37.05,37.07,36.94,36.98,51200.0,23.8625,23.8754,23.7917,23.8174,51200.0
2006-03-23 14:10:00,36.99,37.03,36.96,37.01,73200.0,23.8239,23.8496,23.8046,23.8368,73200.0
2006-03-23 14:20:00,37.02,37.04,36.96,37.03,47000.0,23.8432,23.8561,23.8046,23.8496,47000.0
2006-03-23 14:30:00,37.04,37.08,37.03,37.06,40200.0,23.8561,23.8818,23.8496,23.869,40200.0
2006-03-23 14:40:00,37.06,37.16,37.06,37.12,47100.0,23.869,23.9334,23.869,23.9076,47100.0
2006-03-23 14:50:00,37.14,37.16,37.08,37.11,67100.0,23.9205,23.9334,23.8818,23.9012,67100.0
2006-03-23 15:00:00,37.1,37.13,37.07,37.12,56200.0,23.8947,23.9141,23.8754,23.9076,56200.0
2006-03-23 15:10:00,37.11,37.18,37.11,37.18,48400.0,23.9012,23.9463,23.9012,23.9463,48400.0
2006-03-23 15:20:00,37.16,37.28,37.13,37.28,54100.0,23.9334,24.0107,23.9141,24.0107,54100.0
2006-03-23 15:30:00,37.26,37.31,37.19,37.27,48300.0,23.9978,24.03,23.9527,24.0042,48300.0
2006-03-23 15:40:00,37.27,37.35,37.17,37.17,82000.0,24.0042,24.0557,23.9398,23.9398,82000.0
2006-03-23 15:50:00,37.19,37.24,37.19,37.2,49200.0,23.9527,23.9849,23.9527,23.9591,49200.0
2006-03-24 09:30:00,37.1,37.24,37.09,37.16,74300.0,23.8947,23.9849,23.8883,23.9334,74300.0
2006-03-24 09:40:00,37.18,37.31,37.06,37.06,48100.0,23.9463,24.03,23.869,23.869,48100.0
2006-03-24 09:50:00,37.05,37.25,37.05,37.14,34900.0,23.8625,23.9913,23.8625,23.9205,34900.0
2006-03-24 10:00:00,37.11,37.3,37.11,37.19,33600.0,23.9012,24.0235,23.9012,23.9527,33600.0
2006-03-24 10:10:00,37.2,37.3,37.2,37.21,39300.0,23.9591,24.0235,23.9591,23.9656,39300.0
2006-03-24 10:20:00,37.21,37.41,37.18,37.41,43900.0,23.9656,24.0944,23.9463,24.0944,43900.0
2006-03-24 10:30:00,37.4,37.49,37.33,37.33,25400.0,24.0879,24.1459,24.0429,24.0429,25400.0
2006-03-24 10:40:00,37.34,37.43,37.33,37.38,37900.0,24.0493,24.1073,24.0429,24.0751,37900.0
2006-03-24 10:50:00,37.36,37.44,37.33,37.37,28500.0,24.0622,24.1137,24.0429,24.0686,28500.0
2006-03-24 11:00:00,37.38,37.4,37.31,37.31,12800.0,24.0751,24.0879,24.03,24.03,12800.0
2006-03-24 11:10:00,37.3,37.39,37.23,37.36,28700.0,24.0235,24.0815,23.9785,24.0622,28700.0
2006-03-24 11:20:00,37.35,37.37,37.31,37.32,22100.0,24.0557,24.0686,24.03,24.0364,22100.0
2006-03-24 11:30:00,37.32,37.39,37.28,37.28,26200.0,24.0364,24.0815,24.0107,24.0107,26200.0
2006-03-24 11:40:00,37.27,37.41,37.27,37.38,22800.0,24.0042,24.0944,24.0042,24.0751,22800.0
2006-03-24 11:50:00,37.38,37.4,37.35,37.35,15600.0,24.0751,24.0879,24.0557,24.0557,15600.0
2006-03-24 12:00:00,37.37,37.42,37.33,37.33,21600.0,24.0686,24.1008,24.0429,24.0429,21600.0
2006-03-24 12:10:00,37.32,37.38,37.3,37.32,12700.0,24.0364,24.0751,24.0235,24.0364,12700.0
2006-03-24 12:20:00,37.29,37.34,37.27,37.34,12700.0,24.0171,24.0493,24.0042,24.0493,12700.0
2006-03-24 12:30:00,37.33,37.36,37.29,37.32,15000.0,24.0429,24.0622,24.0171,24.0364,15000.0
2006-03-24 12:40:00,37.33,37.39,37.33,37.35,44300.0,24.0429,24.0815,24.0429,24.0557,44300.0
2006-03-24 12:50:00,37.35,37.37,37.32,37.33,48800.0,24.0557,24.0686,24.0364,24.0429,48800.0
2006-03-24 13:00:00,37.33,37.38,37.3,37.3,48600.0,24.0429,24.0751,24.0235,24.0235,48600.0
2006-03-24 13:10:00,37.3,37.32,37.24,37.31,72700.0,24.0235,24.0364,23.9849,24.03,72700.0
2006-03-24 13:20:00,37.3,37.33,37.29,37.32,71200.0,24.0235,24.0429,24.0171,24.0364,71200.0
2006-03-24 13:30:00,37.32,37.36,37.3,37.33,63400.0,24.0364,24.0622,24.0235,24.0429,63400.0
2006-03-24 13:40:00,37.33,37.38,37.3,37.34,21400.0,24.0429,24.0751,24.0235,24.0493,21400.0
2006-03-24 13:50:00,37.33,37.4,37.33,37.38,29000.0,24.0429,24.0879,24.0429,24.0751,29000.0
2006-03-24 14:00:00,37.37,37.4,37.34,37.37,40200.0,24.0686,24.0879,24.0493,24.0686,40200.0
2006-03-24 14:10:00,37.38,37.49,37.37,37.4,56800.0,24.0751,24.1459,24.0686,24.0879,56800.0
2006-03-24 14:20:00,37.4,37.48,37.4,37.45,37600.0,24.0879,24.1395,24.0879,24.1202,37600.0
2006-03-24 14:30:00,37.44,37.47,37.42,37.45,60800.0,24.1137,24.133,24.1008,24.1202,60800.0
2006-03-24 14:40:00,37.46,37.5,37.43,37.48,65900.0,24.1266,24.1524,24.1073,24.1395,65900.0
2006-03-24 14:50:00,37.47,37.48,37.41,37.43,25400.0,24.133,24.1395,24.0944,24.1073,25400.0
2006-03-24 15:00:00,37.41,37.46,37.41,37.43,44300.0,24.0944,24.1266,24.0944,24.1073,44300.0
2006-03-24 15:10:00,37.43,37.43,37.33,37.33,60100.0,24.1073,24.1073,24.0429,24.0429,60100.0
2006-03-24 15:20:00,37.35,37.4,37.32,37.4,48900.0,24.0557,24.0879,24.0364,24.0879,48900.0
2006-03-24 15:30:00,37.4,37.42,37.34,37.35,57200.0,24.0879,24.1008,24.0493,24.0557,57200.0
2006-03-24 15:40:00,37.36,37.39,37.35,37.37,122900.0,24.0622,24.0815,24.0557,24.0686,122900.0
2006-03-24 15:50:00,37.37,37.4,37.36,37.37,54700.0,24.0686,24.0879,24.0622,24.0686,54700.0
2006-03-27 09:30:00,37.12,37.13,36.93,36.94,101100.0,23.9076,23.9141,23.7852,23.7917,101100.0
2006-03-27 09:40:00,36.93,37.04,36.92,37.0,54000.0,23.7852,23.8561,23.7788,23.8303,54000.0
2006-03-27 09:50:00,37.0,37.1,37.0,37.08,58700.0,23.8303,23.8947,23.8303,23.8818,58700.0
2006-03-27 10:00:00,37.08,37.13,37.06,37.08,102400.0,23.8818,23.9141,23.869,23.8818,102400.0
2006-03-27 10:10:00,37.06,37.1,37.05,37.08,60300.0,23.869,23.8947,23.8625,23.8818,60300.0
2006-03-27 10:20:00,37.08,37.1,37.05,37.06,41500.0,23.8818,23.8947,23.8625,23.869,41500.0
2006-03-27 10:30:00,37.08,37.08,37.04,37.06,15100.0,23.8818,23.8818,23.8561,23.869,15100.0
2006-03-27 10:40:00,37.06,37.1,37.05,37.08,15900.0,23.869,23.8947,23.8625,23.8818,15900.0
2006-03-27 10:50:00,37.07,37.08,37.0,37.01,36100.0,23.8754,23.8818,23.8303,23.8368,36100.0
2006-03-27 11:00:00,37.0,37.0,36.88,36.88,36000.0,23.8303,23.8303,23.753,23.753,36000.0
2006-03-27 11:10:00,36.89,36.92,36.8,36.89,68900.0,23.7595,23.7788,23.7015,23.7595,68900.0
2006-03-27 11:20:00,36.87,36.91,36.8,36.8,63300.0,23.7466,23.7724,23.7015,23.7015,63300.0
2006-03-27 11:30:00,36.81,36.9,36.81,36.9,27500.0,23.708,23.7659,23.708,23.7659,27500.0
2006-03-27 11:40:00,36.9,36.95,36.9,36.93,31700.0,23.7659,23.7981,23.7659,23.7852,31700.0
2006-03-27 11:50:00,36.93,36.99,36.93,36.94,52700.0,23.7852,23.8239,23.7852,23.7917,52700.0
2006-03-27 12:00:00,36.93,36.96,36.92,36.93,5900.0,23.7852,23.8046,23.7788,23.7852,5900.0
2006-03-27 12:10:00,36.92,36.93,36.88,36.88,14000.0,23.7788,23.7852,23.753,23.753,14000.0
2006-03-27 12:20:00,36.89,36.96,36.89,36.96,21200.0,23.7595,23.8046,23.7595,23.8046,21200.0
2006-03-27 12:30:00,36.96,36.98,36.94,36.96,17400.0,23.8046,23.8174,23.7917,23.8046,17400.0
2006-03-27 12:40:00,36.98,37.02,36.91,36.94,69100.0,23.8174,23.8432,23.7724,23.7917,69100.0
2006-03-27 12:50:00,36.93,36.97,36.93,36.94,17200.0,23.7852,23.811,23.7852,23.7917,17200.0
2006-03-27 13:00:00,36.95,36.98,36.94,36.96,28900.0,23.7981,23.8174,23.7917,23.8046,28900.0
2006-03-27 13:10:00,36.97,36.99,36.95,36.96,12600.0,23.811,23.8239,23.7981,23.8046,12600.0
2006-03-27 13:20:00,36.96,36.96,36.93,36.94,26400.0,23.8046,23.8046,23.7852,23.7917,26400.0
2006-03-27 13:30:00,36.94,36.95,36.91,36.91,42800.0,23.7917,23.7981,23.7724,23.7724,42800.0
2006-03-27 13:40:00,36.92,36.92,36.89,36.89,30300.0,23.7788,23.7788,23.7595,23.7595,30300.0
2006-03-27 13:50:00,36.89,36.92,36.86,36.92,49200.0,23.7595,23.7788,23.7402,23.7788,49200.0
2006-03-27 14:00:00,36.92,36.92,36.87,36.89,36500.0,23.7788,23.7788,23.7466,23.7595,36500.0
2006-03-27 14:10:00,36.89,36.9,36.83,36.87,37100.0,23.7595,23.7659,23.7208,23.7466,37100.0
2006-03-27 14:20:00,36.86,36.89,36.84,36.87,25400.0,23.7402,23.7595,23.7273,23.7466,25400.0
2006-03-27 14:30:00,36.87,36.87,36.81,36.84,41600.0,23.7466,23.7466,23.708,23.7273,41600.0
2006-03-27 14:40:00,36.82,36.84,36.8,36.8,49600.0,23.7144,23.7273,23.7015,23.7015,49600.0
2006-03-27 14:50:00,36.8,36.84,36.79,36.83,41400.0,23.7015,23.7273,23.6951,23.7208,41400.0
2006-03-27 15:00:00,36.82,36.89,36.8,36.86,55500.0,23.7144,23.7595,23.7015,23.7402,55500.0
2006-03-27 15:10:00,36.86,36.87,36.79,36.79,63500.0,23.7402,23.7466,23.6951,23.6951,63500.0
2006-03-27 15:20:00,36.8,36.8,36.75,36.78,60200.0,23.7015,23.7015,23.6693,23.6886,60200.0
2006-03-27 15:30:00,36.77,36.81,36.72,36.73,63000.0,23.6822,23.708,23.65,23.6564,63000.0
2006-03-27 15:40:00,36.73,36.77,36.72,36.76,106900.0,23.6564,23.6822,23.65,23.6757,106900.0
2006-03-27 15:50:00,36.76,36.76,36.68,36.68,151900.0,23.6757,23.6757,23.6242,23.6242,151900.0
2006-03-28 09:30:00,36.65,36.67,36.55,36.65,48800.0,23.6049,23.6178,23.5405,23.6049,48800.0
2006-03-28 09:40:00,36.65,36.73,36.64,36.69,20200.0,23.6049,23.6564,23.5985,23.6307,20200.0
2006-03-28 09:50:00,36.69,36.7,36.61,36.67,32300.0,23.6307,23.6371,23.5791,23.6178,32300.0
2006-03-28 10:00:00,36.66,36.68,36.59,36.6,65300.0,23.6113,23.6242,23.5663,23.5727,65300.0
2006-03-28 10:10:00,36.6,36.66,36.6,36.62,33100.0,23.5727,23.6113,23.5727,23.5856,33100.0
2006-03-28 10:20:00,36.64,36.65,36.6,36.64,74800.0,23.5985,23.6049,23.5727,23.5985,74800.0
2006-03-28 10:30:00,36.63,36.67,36.58,36.59,51700.0,23.592,23.6178,23.5598,23.5663,51700.0
2006-03-28 10:40:00,36.6,36.63,36.58,36.59,31300.0,23.5727,23.592,23.5598,23.5663,31300.0
2006-03-28 10:50:00,36.58,36.61,36.53,36.53,47000.0,23.5598,23.5791,23.5276,23.5276,47000.0
2006-03-28 11:00:00,36.52,36.59,36.52,36.56,25300.0,23.5212,23.5663,23.5212,23.5469,25300.0
2006-03-28 11:10:00,36.55,36.56,36.48,36.48,51500.0,23.5405,23.5469,23.4954,23.4954,51500.0
2006-03-28 11:20:00,36.49,36.57,36.48,36.57,24400.0,23.5019,23.5534,23.4954,23.5534,24400.0
2006-03-28 11:30:00,36.57,36.58,36.55,36.56,13700.0,23.5534,23.5598,23.5405,23.5469,13700.0
2006-03-28 11:40:00,36.57,36.57,36.53,36.54,13800.0,23.5534,23.5534,23.5276,23.5341,13800.0
2006-03-28 11:50:00,36.55,36.55,36.47,36.47,27600.0,23.5405,23.5405,23.489,23.489,27600.0
2006-03-28 12:00:00,36.48,36.55,36.48,36.52,20400.0,23.4954,23.5405,23.4954,23.5212,20400.0
2006-03-28 12:10:00,36.52,36.59,36.52,36.59,18500.0,23.5212,23.5663,23.5212,23.5663,18500.0
2006-03-28 12:20:00,36.6,36.66,36.55,36.6,47000.0,23.5727,23.6113,23.5405,23.5727,47000.0
2006-03-28 12:30:00,36.6,36.65,36.58,36.63,35500.0,23.5727,23.6049,23.5598,23.592,35500.0
2006-03-28 12:40:00,36.63,36.65,36.6,36.6,31700.0,23.592,23.6049,23.5727,23.5727,31700.0
2006-03-28 12:50:00,36.6,36.61,36.57,36.6,29200.0,23.5727,23.5791,23.5534,23.5727,29200.0
2006-03-28 13:00:00,36.6,36.62,36.58,36.59,26000.0,23.5727,23.5856,23.5598,23.5663,26000.0
2006-03-28 13:10:00,36.58,36.6,36.57,36.6,10500.0,23.5598,23.5727,23.5534,23.5727,10500.0
2006-03-28 13:20:00,36.6,36.63,36.6,36.63,15200.0,23.5727,23.592,23.5727,23.592,15200.0
2006-03-28 13:30:00,36.62,36.65,36.6,36.64,55900.0,23.5856,23.6049,23.5727,23.5985,55900.0
2006-03-28 13:40:00,36.65,36.65,36.59,36.63,30000.0,23.6049,23.6049,23.5663,23.592,30000.0
2006-03-28 13:50:00,36.65,36.65,36.63,36.64,31000.0,23.6049,23.6049,23.592,23.5985,31000.0
2006-03-28 14:00:00,36.64,36.65,36.55,36.57,27000.0,23.5985,23.6049,23.5405,23.5534,27000.0
2006-03-28 14:10:00,36.57,36.57,36.43,36.45,44300.0,23.5534,23.5534,23.4632,23.4761,44300.0
2006-03-28 14:20:00,36.47,36.47,36.35,36.42,89500.0,23.489,23.489,23.4117,23.4568,89500.0
2006-03-28 14:30:00,36.41,36.43,36.3,36.34,53900.0,23.4503,23.4632,23.3795,23.4052,53900.0
2006-03-28 14:40:00,36.35,36.37,36.28,36.36,41600.0,23.4117,23.4246,23.3666,23.4181,41600.0
2006-03-28 14:50:00,36.36,36.52,36.31,36.51,82600.0,23.4181,23.5212,23.3859,23.5147,82600.0
2006-03-28 15:00:00,36.5,36.56,36.5,36.51,126400.0,23.5083,23.5469,23.5083,23.5147,126400.0
2006-03-28 15:10:00,36.51,36.52,36.42,36.44,120600.0,23.5147,23.5212,23.4568,23.4696,120600.0
2006-03-28 15:20:00,36.44,36.45,36.4,36.41,44000.0,23.4696,23.4761,23.4439,23.4503,44000.0
2006-03-28 15:30:00,36.41,36.41,36.21,36.3,62100.0,23.4503,23.4503,23.3215,23.3795,62100.0
2006-03-28 15:40:00,36.31,36.31,36.23,36.26,166800.0,23.3859,23.3859,23.3344,23.3537,166800.0
2006-03-28 15:50:00,36.27,36.31,36.23,36.28,66800.0,23.3602,23.3859,23.3344,23.3666,66800.0
2006-03-29 09:30:00,36.29,36.51,36.29,36.49,55200.0,23.373,23.5147,23.373,23.5019,55200.0
2006-03-29 09:40:00,36.49,36.53,36.42,36.52,43300.0,23.5019,23.5276,23.4568,23.5212,43300.0
2006-03-29 09:50:00,36.51,36.51,36.31,36.36,84100.0,23.5147,23.5147,23.3859,23.4181,84100.0
2006-03-29 10:00:00,36.35,36.54,36.35,36.51,125700.0,23.4117,23.5341,23.4117,23.5147,125700.0
2006-03-29 10:10:00,36.51,36.58,36.5,36.57,76600.0,23.5147,23.5598,23.5083,23.5534,76600.0
2006-03-29 10:20:00,36.57,36.6,36.53,36.53,42500.0,23.5534,23.5727,23.5276,23.5276,42500.0
2006-03-29 10:30:00,36.53,36.58,36.49,36.5,64300.0,23.5276,23.5598,23.5019,23.5083,64300.0
2006-03-29 10:40:00,36.49,36.54,36.47,36.48,65800.0,23.5019,23.5341,23.489,23.4954,65800.0
2006-03-29 10:50:00,36.48,36.5,36.48,36.5,69800.0,23.4954,23.5083,23.4954,23.5083,69800.0
2006-03-29 11:00:00,36.5,36.53,36.47,36.5,122800.0,23.5083,23.5276,23.489,23.5083,122800.0
2006-03-29 11:10:00,36.5,36.61,36.49,36.52,40600.0,23.5083,23.5791,23.5019,23.5212,40600.0
2006-03-29 11:20:00,36.5,36.55,36.5,36.5,43200.0,23.5083,23.5405,23.5083,23.5083,43200.0
2006-03-29 11:30:00,36.53,36.57,36.52,36.53,84700.0,23.5276,23.5534,23.5212,23.5276,84700.0
2006-03-29 11:40:00,36.54,36.56,36.52,36.56,59100.0,23.5341,23.5469,23.5212,23.5469,59100.0
2006-03-29 11:50:00,36.57,36.57,36.51,36.55,84600.0,23.5534,23.5534,23.5147,23.5405,84600.0
2006-03-29 12:00:00,36.55,36.56,36.47,36.49,95600.0,23.5405,23.5469,23.489,23.5019,95600.0
2006-03-29 12:10:00,36.5,36.52,36.49,36.51,123100.0,23.5083,23.5212,23.5019,23.5147,123100.0
2006-03-29 12:20:00,36.5,36.55,36.5,36.53,42400.0,23.5083,23.5405,23.5083,23.5276,42400.0
2006-03-29 12:30:00,36.52,36.54,36.5,36.54,38900.0,23.5212,23.5341,23.5083,23.5341,38900.0
2006-03-29 12:40:00,36.53,36.55,36.51,36.53,40300.0,23.5276,23.5405,23.5147,23.5276,40300.0
2006-03-29 12:50:00,36.53,36.55,36.5,36.52,25900.0,23.5276,23.5405,23.5083,23.5212,25900.0
2006-03-29 13:00:00,36.52,36.53,36.48,36.52,45100.0,23.5212,23.5276,23.4954,23.5212,45100.0
2006-03-29 13:10:00,36.51,36.6,36.5,36.6,32300.0,23.5147,23.5727,23.5083,23.5727,32300.0
2006-03-29 13:20:00,36.59,36.67,36.59,36.67,42200.0,23.5663,23.6178,23.5663,23.6178,42200.0
2006-03-29 13:30:00,36.67,36.69,36.55,36.55,102300.0,23.6178,23.6307,23.5405,23.5405,102300.0
2006-03-29 13:40:00,36.55,36.6,36.55,36.59,24900.0,23.5405,23.5727,23.5405,23.5663,24900.0
2006-03-29 13:50:00,36.6,36.68,36.59,36.67,47300.0,23.5727,23.6242,23.5663,23.6178,47300.0
2006-03-29 14:00:00,36.66,36.79,36.66,36.78,46200.0,23.6113,23.6951,23.6113,23.6886,46200.0
2006-03-29 14:10:00,36.76,36.78,36.73,36.74,72400.0,23.6757,23.6886,23.6564,23.6629,72400.0
2006-03-29 14:20:00,36.74,36.79,36.72,36.76,55900.0,23.6629,23.6951,23.65,23.6757,55900.0
2006-03-29 14:30:00,36.76,36.84,36.76,36.81,46800.0,23.6757,23.7273,23.6757,23.708,46800.0
2006-03-29 14:40:00,36.81,36.82,36.78,36.8,40100.0,23.708,23.7144,23.6886,23.7015,40100.0
2006-03-29 14:50:00,36.8,36.96,36.8,36.96,87300.0,23.7015,23.8046,23.7015,23.8046,87300.0
2006-03-29 15:00:00,36.95,37.0,36.94,36.98,109400.0,23.7981,23.8303,23.7917,23.8174,109400.0
2006-03-29 15:10:00,36.97,37.01,36.92,37.0,44800.0,23.811,23.8368,23.7788,23.8303,44800.0
2006-03-29 15:20:00,37.0,37.05,36.98,37.0,66800.0,23.8303,23.8625,23.8174,23.8303,66800.0
2006-03-29 15:30:00,37.0,37.07,36.99,37.07,83200.0,23.8303,23.8754,23.8239,23.8754,83200.0
2006-03-29 15:40:00,37.07,37.08,37.02,37.07,111100.0,23.8754,23.8818,23.8432,23.8754,111100.0
2006-03-29 15:50:00,37.06,37.06,36.99,36.99,78300.0,23.869,23.869,23.8239,23.8239,78300.0
2006-03-30 09:30:00,36.9,37.07,36.87,37.04,52000.0,23.7659,23.8754,23.7466,23.8561,52000.0
2006-03-30 09:40:00,37.05,37.06,36.95,37.04,37300.0,23.8625,23.869,23.7981,23.8561,37300.0
2006-03-30 09:50:00,37.04,37.1,36.97,37.04,38100.0,23.8561,23.8947,23.811,23.8561,38100.0
2006-03-30 10:00:00,37.04,37.15,37.03,37.08,78800.0,23.8561,23.9269,23.8496,23.8818,78800.0
2006-03-30 10:10:00,37.07,37.11,37.02,37.02,85600.0,23.8754,23.9012,23.8432,23.8432,85600.0
2006-03-30 10:20:00,37.01,37.05,37.0,37.01,33100.0,23.8368,23.8625,23.8303,23.8368,33100.0
2006-03-30 10:30:00,37.01,37.03,36.97,37.03,65300.0,23.8368,23.8496,23.811,23.8496,65300.0
2006-03-30 10:40:00,37.03,37.07,36.93,37.07,41800.0,23.8496,23.8754,23.7852,23.8754,41800.0
2006-03-30 10:50:00,37.09,37.14,37.06,37.07,34800.0,23.8883,23.9205,23.869,23.8754,34800.0
2006-03-30 11:00:00,37.07,37.13,37.05,37.07,47400.0,23.8754,23.9141,23.8625,23.8754,47400.0
2006-03-30 11:10:00,37.07,37.15,37.02,37.12,44000.0,23.8754,23.9269,23.8432,23.9076,44000.0
2006-03-30 11:20:00,37.12,37.26,37.12,37.26,39300.0,23.9076,23.9978,23.9076,23.9978,39300.0
2006-03-30 11:30:00,37.26,37.31,37.24,37.3,46200.0,23.9978,24.03,23.9849,24.0235,46200.0
2006-03-30 11:40:00,37.3,37.32,37.28,37.28,65400.0,24.0235,24.0364,24.0107,24.0107,65400.0
2006-03-30 11:50:00,37.28,37.31,37.26,37.27,38100.0,24.0107,24.03,23.9978,24.0042,38100.0
2006-03-30 12:00:00,37.26,37.32,37.26,37.3,17100.0,23.9978,24.0364,23.9978,24.0235,17100.0
2006-03-30 12:10:00,37.3,37.32,37.28,37.31,32200.0,24.0235,24.0364,24.0107,24.03,32200.0
2006-03-30 12:20:00,37.33,37.36,37.29,37.3,20000.0,24.0429,24.0622,24.0171,24.0235,20000.0
2006-03-30 12:30:00,37.3,37.33,37.24,37.25,30700.0,24.0235,24.0429,23.9849,23.9913,30700.0
2006-03-30 12:40:00,37.25,37.25,37.19,37.24,34400.0,23.9913,23.9913,23.9527,23.9849,34400.0
2006-03-30 12:50:00,37.24,37.27,37.2,37.2,30000.0,23.9849,24.0042,23.9591,23.9591,30000.0
2006-03-30 13:00:00,37.2,37.2,37.15,37.17,33400.0,23.9591,23.9591,23.9269,23.9398,33400.0
2006-03-30 13:10:00,37.16,37.19,37.1,37.19,58900.0,23.9334,23.9527,23.8947,23.9527,58900.0
2006-03-30 13:20:00,37.19,37.26,37.18,37.18,26900.0,23.9527,23.9978,23.9463,23.9463,26900.0
2006-03-30 13:30:00,37.2,37.21,37.15,37.2,276900.0,23.9591,23.9656,23.9269,23.9591,276900.0
2006-03-30 13:40:00,37.2,37.22,37.16,37.21,30500.0,23.9591,23.972,23.9334,23.9656,30500.0
2006-03-30 13:50:00,37.21,37.22,37.19,37.2,25700.0,23.9656,23.972,23.9527,23.9591,25700.0
2006-03-30 14:00:00,37.2,37.24,37.2,37.2,30000.0,23.9591,23.9849,23.9591,23.9591,30000.0
2006-03-30 14:10:00,37.2,37.24,37.2,37.22,59700.0,23.9591,23.9849,23.9591,23.972,59700.0
2006-03-30 14:20:00,37.21,37.3,37.2,37.28,83100.0,23.9656,24.0235,23.9591,24.0107,83100.0
2006-03-30 14:30:00,37.29,37.3,37.22,37.23,26500.0,24.0171,24.0235,23.972,23.9785,26500.0
2006-03-30 14:40:00,37.21,37.32,37.19,37.32,41300.0,23.9656,24.0364,23.9527,24.0364,41300.0
2006-03-30 14:50:00,37.32,37.34,37.25,37.27,35500.0,24.0364,24.0493,23.9913,24.0042,35500.0
2006-03-30 15:00:00,37.28,37.31,37.22,37.29,32400.0,24.0107,24.03,23.972,24.0171,32400.0
2006-03-30 15:10:00,37.29,37.3,37.22,37.25,27300.0,24.0171,24.0235,23.972,23.9913,27300.0
2006-03-30 15:20:00,37.26,37.35,37.25,37.3,81000.0,23.9978,24.0557,23.9913,24.0235,81000.0
2006-03-30 15:30:00,37.3,37.3,37.24,37.29,71600.0,24.0235,24.0235,23.9849,24.0171,71600.0
2006-03-30 15:40:00,37.29,37.5,37.27,37.48,202200.0,24.0171,24.1524,24.0042,24.1395,202200.0
2006-03-30 15:50:00,37.5,37.5,37.29,37.3,205400.0,24.1524,24.1524,24.0171,24.0235,205400.0
2006-03-31 09:30:00,37.3,37.43,37.3,37.42,113300.0,24.0235,24.1073,24.0235,24.1008,113300.0
2006-03-31 09:40:00,37.41,37.53,37.4,37.51,84200.0,24.0944,24.1717,24.0879,24.1588,84200.0
2006-03-31 09:50:00,37.51,37.65,37.44,37.64,60000.0,24.1588,24.249,24.1137,24.2425,60000.0
2006-03-31 10:00:00,37.63,37.64,37.46,37.55,90000.0,24.2361,24.2425,24.1266,24.1846,90000.0
2006-03-31 10:10:00,37.55,37.59,37.5,37.52,46200.0,24.1846,24.2103,24.1524,24.1652,46200.0
2006-03-31 10:20:00,37.52,37.55,37.47,37.52,84200.0,24.1652,24.1846,24.133,24.1652,84200.0
2006-03-31 10:30:00,37.52,37.52,37.46,37.5,103700.0,24.1652,24.1652,24.1266,24.1524,103700.0
2006-03-31 10:40:00,37.5,37.55,37.46,37.55,156500.0,24.1524,24.1846,24.1266,24.1846,156500.0
2006-03-31 10:50:00,37.54,37.54,37.47,37.47,95700.0,24.1781,24.1781,24.133,24.133,95700.0
2006-03-31 11:00:00,37.47,37.51,37.42,37.5,74700.0,24.133,24.1588,24.1008,24.1524,74700.0
2006-03-31 11:10:00,37.5,37.52,37.49,37.52,23100.0,24.1524,24.1652,24.1459,24.1652,23100.0
2006-03-31 11:20:00,37.52,37.55,37.5,37.52,35600.0,24.1652,24.1846,24.1524,24.1652,35600.0
2006-03-31 11:30:00,37.51,37.55,37.49,37.51,77000.0,24.1588,24.1846,24.1459,24.1588,77000.0
2006-03-31 11:40:00,37.5,37.56,37.5,37.5,32900.0,24.1524,24.191,24.1524,24.1524,32900.0
2006-03-31 11:50:00,37.5,37.51,37.48,37.51,35100.0,24.1524,24.1588,24.1395,24.1588,35100.0
2006-03-31 12:00:00,37.5,37.51,37.48,37.49,33900.0,24.1524,24.1588,24.1395,24.1459,33900.0
2006-03-31 12:10:00,37.49,37.51,37.49,37.49,38900.0,24.1459,24.1588,24.1459,24.1459,38900.0
2006-03-31 12:20:00,37.5,37.51,37.47,37.5,35000.0,24.1524,24.1588,24.133,24.1524,35000.0
2006-03-31 12:30:00,37.51,37.52,37.47,37.49,38700.0,24.1588,24.1652,24.133,24.1459,38700.0
2006-03-31 12:40:00,37.48,37.51,37.47,37.49,29600.0,24.1395,24.1588,24.133,24.1459,29600.0
2006-03-31 12:50:00,37.49,37.51,37.48,37.5,21800.0,24.1459,24.1588,24.1395,24.1524,21800.0
2006-03-31 13:00:00,37.5,37.5,37.49,37.5,31000.0,24.1524,24.1524,24.1459,24.1524,31000.0
2006-03-31 13:10:00,37.49,37.52,37.48,37.51,26300.0,24.1459,24.1652,24.1395,24.1588,26300.0
2006-03-31 13:20:00,37.51,37.51,37.48,37.48,36400.0,24.1588,24.1588,24.1395,24.1395,36400.0
2006-03-31 13:30:00,37.48,37.48,37.42,37.46,56100.0,24.1395,24.1395,24.1008,24.1266,56100.0
2006-03-31 13:40:00,37.45,37.48,37.43,37.44,77700.0,24.1202,24.1395,24.1073,24.1137,77700.0
2006-03-31 13:50:00,37.44,37.48,37.43,37.46,33800.0,24.1137,24.1395,24.1073,24.1266,33800.0
2006-03-31 14:00:00,37.46,37.47,37.43,37.45,70300.0,24.1266,24.133,24.1073,24.1202,70300.0
2006-03-31 14:10:00,37.45,37.5,37.45,37.48,45200.0,24.1202,24.1524,24.1202,24.1395,45200.0
2006-03-31 14:20:00,37.49,37.5,37.46,37.47,21400.0,24.1459,24.1524,24.1266,24.133,21400.0
2006-03-31 14:30:00,37.47,37.5,37.47,37.5,44900.0,24.133,24.1524,24.133,24.1524,44900.0
2006-03-31 14:40:00,37.5,37.5,37.46,37.49,88100.0,24.1524,24.1524,24.1266,24.1459,88100.0
2006-03-31 14:50:00,37.49,37.55,37.49,37.52,51800.0,24.1459,24.1846,24.1459,24.1652,51800.0
2006-03-31 15:00:00,37.52,37.53,37.5,37.51,42100.0,24.1652,24.1717,24.1524,24.1588,42100.0
2006-03-31 15:10:00,37.51,37.53,37.5,37.5,39400.0,24.1588,24.1717,24.1524,24.1524,39400.0
2006-03-31 15:20:00,37.51,37.55,37.51,37.52,50700.0,24.1588,24.1846,24.1588,24.1652,50700.0
2006-03-31 15:30:00,37.53,37.55,37.5,37.55,82000.0,24.1717,24.1846,24.1524,24.1846,82000.0
2006-03-31 15:40:00,37.54,37.6,37.54,37.56,98100.0,24.1781,24.2168,24.1781,24.191,98100.0
2006-03-31 15:50:00,37.57,37.57,37.49,37.53,176900.0,24.1974,24.1974,24.1459,24.1717,176900.0
2006-04-03 09:30:00,37.8,37.81,37.7,37.75,98500.0,24.3456,24.352,24.2812,24.3134,98500.0
2006-04-03 09:40:00,37.75,37.93,37.75,37.88,41900.0,24.3134,24.4293,24.3134,24.3971,41900.0
2006-04-03 09:50:00,37.87,37.92,37.87,37.92,51700.0,24.3907,24.4229,24.3907,24.4229,51700.0
2006-04-03 10:00:00,37.92,38.0,37.9,37.98,146900.0,24.4229,24.4744,24.41,24.4615,146900.0
2006-04-03 10:10:00,37.97,38.01,37.92,37.99,66100.0,24.4551,24.4808,24.4229,24.4679,66100.0
2006-04-03 10:20:00,37.98,38.1,37.95,38.09,85300.0,24.4615,24.5388,24.4422,24.5324,85300.0
2006-04-03 10:30:00,38.1,38.15,37.99,38.0,48400.0,24.5388,24.571,24.4679,24.4744,48400.0
2006-04-03 10:40:00,37.99,38.11,37.99,38.0,72400.0,24.4679,24.5452,24.4679,24.4744,72400.0
2006-04-03 10:50:00,38.0,38.01,37.96,37.98,54100.0,24.4744,24.4808,24.4486,24.4615,54100.0
2006-04-03 11:00:00,38.0,38.03,37.99,38.03,50100.0,24.4744,24.4937,24.4679,24.4937,50100.0
2006-04-03 11:10:00,38.03,38.11,38.03,38.09,57700.0,24.4937,24.5452,24.4937,24.5324,57700.0
2006-04-03 11:20:00,38.09,38.19,38.08,38.19,89200.0,24.5324,24.5968,24.5259,24.5968,89200.0
2006-04-03 11:30:00,38.19,38.24,38.19,38.24,105700.0,24.5968,24.629,24.5968,24.629,105700.0
2006-04-03 11:40:00,38.22,38.25,38.2,38.23,63700.0,24.6161,24.6354,24.6032,24.6225,63700.0
2006-04-03 11:50:00,38.25,38.3,38.24,38.25,53600.0,24.6354,24.6676,24.629,24.6354,53600.0
2006-04-03 12:00:00,38.25,38.29,38.23,38.25,44300.0,24.6354,24.6612,24.6225,24.6354,44300.0
2006-04-03 12:10:00,38.25,38.29,38.25,38.28,35100.0,24.6354,24.6612,24.6354,24.6547,35100.0
2006-04-03 12:20:00,38.28,38.29,38.25,38.29,48400.0,24.6547,24.6612,24.6354,24.6612,48400.0
2006-04-03 12:30:00,38.28,38.29,38.23,38.26,35800.0,24.6547,24.6612,24.6225,24.6418,35800.0
2006-04-03 12:40:00,38.24,38.29,38.2,38.2,55300.0,24.629,24.6612,24.6032,24.6032,55300.0
2006-04-03 12:50:00,38.19,38.21,38.16,38.18,71100.0,24.5968,24.6096,24.5774,24.5903,71100.0
2006-04-03 13:00:00,38.18,38.18,38.14,38.17,84500.0,24.5903,24.5903,24.5646,24.5839,84500.0
2006-04-03 13:10:00,38.18,38.24,38.18,38.22,23700.0,24.5903,24.629,24.5903,24.6161,23700.0
2006-04-03 13:20:00,38.24,38.3,38.24,38.29,48200.0,24.629,24.6676,24.629,24.6612,48200.0
2006-04-03 13:30:00,38.29,38.3,38.28,38.3,32900.0,24.6612,24.6676,24.6547,24.6676,32900.0
2006-04-03 13:40:00,38.3,38.33,38.28,38.29,30400.0,24.6676,24.6869,24.6547,24.6612,30400.0
2006-04-03 13:50:00,38.28,38.36,38.28,38.3,46500.0,24.6547,24.7062,24.6547,24.6676,46500.0
2006-04-03 14:00:00,38.3,38.32,38.23,38.31,30500.0,24.6676,24.6805,24.6225,24.674,30500.0
2006-04-03 14:10:00,38.3,38.33,38.29,38.31,66700.0,24.6676,24.6869,24.6612,24.674,66700.0
2006-04-03 14:20:00,38.31,38.31,38.26,38.27,83500.0,24.674,24.674,24.6418,24.6483,83500.0
2006-04-03 14:30:00,38.27,38.3,38.22,38.22,198300.0,24.6483,24.6676,24.6161,24.6161,198300.0
2006-04-03 14:40:00,38.22,38.27,38.19,38.26,59000.0,24.6161,24.6483,24.5968,24.6418,59000.0
2006-04-03 14:50:00,38.26,38.29,38.21,38.26,78300.0,24.6418,24.6612,24.6096,24.6418,78300.0
2006-04-03 15:00:00,38.26,38.33,38.25,38.29,54200.0,24.6418,24.6869,24.6354,24.6612,54200.0
2006-04-03 15:10:00,38.29,38.3,38.2,38.3,75200.0,24.6612,24.6676,24.6032,24.6676,75200.0
2006-04-03 15:20:00,38.3,38.34,38.29,38.33,41400.0,24.6676,24.6934,24.6612,24.6869,41400.0
2006-04-03 15:30:00,38.33,38.34,38.24,38.25,112800.0,24.6869,24.6934,24.629,24.6354,112800.0
2006-04-03 15:40:00,38.26,38.26,38.13,38.15,99500.0,24.6418,24.6418,24.5581,24.571,99500.0
2006-04-03 15:50:00,38.14,38.15,38.0,38.06,142800.0,24.5646,24.571,24.4744,24.513,142800.0
2006-04-04 09:30:00,38.03,38.05,37.91,37.93,102000.0,24.4937,24.5066,24.4164,24.4293,102000.0
2006-04-04 09:40:00,37.95,37.99,37.86,37.87,76800.0,24.4422,24.4679,24.3842,24.3907,76800.0
2006-04-04 09:50:00,37.87,38.05,37.87,38.02,32600.0,24.3907,24.5066,24.3907,24.4873,32600.0
2006-04-04 10:00:00,38.02,38.14,38.02,38.04,42700.0,24.4873,24.5646,24.4873,24.5001,42700.0
2006-04-04 10:10:00,38.05,38.07,38.0,38.03,64700.0,24.5066,24.5195,24.4744,24.4937,64700.0
2006-04-04 10:20:00,38.03,38.03,37.97,37.98,50300.0,24.4937,24.4937,24.4551,24.4615,50300.0
2006-04-04 10:30:00,37.98,38.0,37.91,37.94,68100.0,24.4615,24.4744,24.4164,24.4357,68100.0
2006-04-04 10:40:00,37.94,37.95,37.87,37.95,48900.0,24.4357,24.4422,24.3907,24.4422,48900.0
2006-04-04 10:50:00,37.95,37.98,37.85,37.86,70500.0,24.4422,24.4615,24.3778,24.3842,70500.0
2006-04-04 11:00:00,37.86,37.88,37.84,37.88,48900.0,24.3842,24.3971,24.3713,24.3971,48900.0
2006-04-04 11:10:00,37.88,37.96,37.87,37.93,33100.0,24.3971,24.4486,24.3907,24.4293,33100.0
2006-04-04 11:20:00,37.93,37.97,37.92,37.96,30400.0,24.4293,24.4551,24.4229,24.4486,30400.0
2006-04-04 11:30:00,37.96,37.96,37.87,37.87,39500.0,24.4486,24.4486,24.3907,24.3907,39500.0
2006-04-04 11:40:00,37.87,37.96,37.87,37.93,20900.0,24.3907,24.4486,24.3907,24.4293,20900.0
2006-04-04 11:50:00,37.93,37.98,37.91,37.94,26000.0,24.4293,24.4615,24.4164,24.4357,26000.0
2006-04-04 12:00:00,37.95,38.12,37.94,38.12,34500.0,24.4422,24.5517,24.4357,24.5517,34500.0
2006-04-04 12:10:00,38.12,38.2,38.12,38.15,33700.0,24.5517,24.6032,24.5517,24.571,33700.0
2006-04-04 12:20:00,38.15,38.18,38.06,38.11,36100.0,24.571,24.5903,24.513,24.5452,36100.0
2006-04-04 12:30:00,38.05,38.05,38.0,38.01,17100.0,24.5066,24.5066,24.4744,24.4808,17100.0
2006-04-04 12:40:00,38.0,38.01,37.95,38.0,23200.0,24.4744,24.4808,24.4422,24.4744,23200.0
2006-04-04 12:50:00,38.01,38.03,37.99,38.0,30900.0,24.4808,24.4937,24.4679,24.4744,30900.0
2006-04-04 13:00:00,38.0,38.02,37.97,37.99,28500.0,24.4744,24.4873,24.4551,24.4679,28500.0
2006-04-04 13:10:00,38.0,38.0,37.92,38.0,14700.0,24.4744,24.4744,24.4229,24.4744,14700.0
2006-04-04 13:20:00,37.97,38.02,37.96,38.02,34200.0,24.4551,24.4873,24.4486,24.4873,34200.0
2006-04-04 13:30:00,37.99,38.03,37.98,38.02,27700.0,24.4679,24.4937,24.4615,24.4873,27700.0
2006-04-04 13:40:00,38.01,38.04,37.98,38.01,31300.0,24.4808,24.5001,24.4615,24.4808,31300.0
2006-04-04 13:50:00,38.02,38.04,37.98,38.0,33500.0,24.4873,24.5001,24.4615,24.4744,33500.0
2006-04-04 14:00:00,38.0,38.01,37.95,38.0,28400.0,24.4744,24.4808,24.4422,24.4744,28400.0
2006-04-04 14:10:00,38.0,38.01,37.95,38.0,44900.0,24.4744,24.4808,24.4422,24.4744,44900.0
2006-04-04 14:20:00,38.03,38.04,37.97,38.0,80700.0,24.4937,24.5001,24.4551,24.4744,80700.0
2006-04-04 14:30:00,38.01,38.02,37.91,37.93,48400.0,24.4808,24.4873,24.4164,24.4293,48400.0
2006-04-04 14:40:00,37.94,37.95,37.88,37.91,33500.0,24.4357,24.4422,24.3971,24.4164,33500.0
2006-04-04 14:50:00,37.92,37.94,37.87,37.88,29600.0,24.4229,24.4357,24.3907,24.3971,29600.0
2006-04-04 15:00:00,37.88,37.95,37.88,37.95,37300.0,24.3971,24.4422,24.3971,24.4422,37300.0
2006-04-04 15:10:00,37.94,38.01,37.91,37.98,65000.0,24.4357,24.4808,24.4164,24.4615,65000.0
2006-04-04 15:20:00,37.98,38.03,37.98,38.0,34300.0,24.4615,24.4937,24.4615,24.4744,34300.0
2006-04-04 15:30:00,38.0,38.06,38.0,38.04,70200.0,24.4744,24.513,24.4744,24.5001,70200.0
2006-04-04 15:40:00,38.05,38.08,38.04,38.05,59000.0,24.5066,24.5259,24.5001,24.5066,59000.0
2006-04-04 15:50:00,38.04,38.04,38.01,38.01,45600.0,24.5001,24.5001,24.4808,24.4808,45600.0
2006-04-05 09:30:00,38.03,38.05,38.0,38.03,39900.0,24.4937,24.5066,24.4744,24.4937,39900.0
2006-04-05 09:40:00,38.04,38.07,37.95,38.03,37400.0,24.5001,24.5195,24.4422,24.4937,37400.0
2006-04-05 09:50:00,38.03,38.05,37.98,38.04,39400.0,24.4937,24.5066,24.4615,24.5001,39400.0
2006-04-05 10:00:00,38.05,38.05,38.0,38.0,40300.0,24.5066,24.5066,24.4744,24.4744,40300.0
2006-04-05 10:10:00,38.0,38.07,38.0,38.01,50400.0,24.4744,24.5195,24.4744,24.4808,50400.0
2006-04-05 10:20:00,38.01,38.1,37.98,38.06,85200.0,24.4808,24.5388,24.4615,24.513,85200.0
2006-04-05 10:30:00,38.05,38.1,37.96,38.0,48300.0,24.5066,24.5388,24.4486,24.4744,48300.0
2006-04-05 10:40:00,37.99,38.07,37.99,38.06,27300.0,24.4679,24.5195,24.4679,24.513,27300.0
2006-04-05 10:50:00,38.07,38.07,38.0,38.0,39000.0,24.5195,24.5195,24.4744,24.4744,39000.0
2006-04-05 11:00:00,38.01,38.07,38.01,38.05,45900.0,24.4808,24.5195,24.4808,24.5066,45900.0
2006-04-05 11:10:00,38.04,38.06,37.99,38.0,22500.0,24.5001,24.513,24.4679,24.4744,22500.0
2006-04-05 11:20:00,38.02,38.04,38.0,38.03,13900.0,24.4873,24.5001,24.4744,24.4937,13900.0
2006-04-05 11:30:00,38.03,38.05,37.98,38.0,47000.0,24.4937,24.5066,24.4615,24.4744,47000.0
2006-04-05 11:40:00,38.0,38.01,37.98,38.0,14800.0,24.4744,24.4808,24.4615,24.4744,14800.0
2006-04-05 11:50:00,38.01,38.06,38.0,38.04,17200.0,24.4808,24.513,24.4744,24.5001,17200.0
2006-04-05 12:00:00,38.02,38.04,37.98,38.02,58300.0,24.4873,24.5001,24.4615,24.4873,58300.0
2006-04-05 12:10:00,38.02,38.02,37.99,38.0,18200.0,24.4873,24.4873,24.4679,24.4744,18200.0
2006-04-05 12:20:00,38.0,38.01,37.94,37.97,61200.0,24.4744,24.4808,24.4357,24.4551,61200.0
2006-04-05 12:30:00,37.97,37.99,37.95,37.97,23900.0,24.4551,24.4679,24.4422,24.4551,23900.0
2006-04-05 12:40:00,37.96,38.07,37.96,38.06,24000.0,24.4486,24.5195,24.4486,24.513,24000.0
2006-04-05 12:50:00,38.04,38.08,38.04,38.04,20800.0,24.5001,24.5259,24.5001,24.5001,20800.0
2006-04-05 13:00:00,38.05,38.08,37.99,38.03,49600.0,24.5066,24.5259,24.4679,24.4937,49600.0
2006-04-05 13:10:00,38.04,38.05,38.01,38.03,16200.0,24.5001,24.5066,24.4808,24.4937,16200.0
2006-04-05 13:20:00,38.03,38.05,38.02,38.05,60800.0,24.4937,24.5066,24.4873,24.5066,60800.0
2006-04-05 13:30:00,38.05,38.08,38.03,38.05,27500.0,24.5066,24.5259,24.4937,24.5066,27500.0
2006-04-05 13:40:00,38.05,38.09,38.05,38.07,26600.0,24.5066,24.5324,24.5066,24.5195,26600.0
2006-04-05 13:50:00,38.08,38.15,38.07,38.12,39200.0,24.5259,24.571,24.5195,24.5517,39200.0
2006-04-05 14:00:00,38.12,38.15,38.08,38.13,31900.0,24.5517,24.571,24.5259,24.5581,31900.0
2006-04-05 14:10:00,38.15,38.2,38.13,38.2,36100.0,24.571,24.6032,24.5581,24.6032,36100.0
2006-04-05 14:20:00,38.2,38.24,38.16,38.16,42200.0,24.6032,24.629,24.5774,24.5774,42200.0
2006-04-05 14:30:00,38.15,38.19,38.15,38.15,47500.0,24.571,24.5968,24.571,24.571,47500.0
2006-04-05 14:40:00,38.16,38.22,38.15,38.17,43800.0,24.5774,24.6161,24.571,24.5839,43800.0
2006-04-05 14:50:00,38.17,38.2,38.15,38.18,61900.0,24.5839,24.6032,24.571,24.5903,61900.0
2006-04-05 15:00:00,38.18,38.22,38.16,38.17,31600.0,24.5903,24.6161,24.5774,24.5839,31600.0
2006-04-05 15:10:00,38.16,38.27,38.16,38.25,33800.0,24.5774,24.6483,24.5774,24.6354,33800.0
2006-04-05 15:20:00,38.25,38.28,38.21,38.21,49300.0,24.6354,24.6547,24.6096,24.6096,49300.0
2006-04-05 15:30:00,38.21,38.3,38.19,38.2,69800.0,24.6096,24.6676,24.5968,24.6032,69800.0
2006-04-05 15:40:00,38.21,38.25,38.2,38.2,54200.0,24.6096,24.6354,24.6032,24.6032,54200.0
2006-04-05 15:50:00,38.2,38.23,38.11,38.23,138700.0,24.6032,24.6225,24.5452,24.6225,138700.0
2006-04-06 09:30:00,38.15,38.2,38.14,38.19,45200.0,24.571,24.6032,24.5646,24.5968,45200.0
2006-04-06 09:40:00,38.2,38.35,38.2,38.33,79100.0,24.6032,24.6998,24.6032,24.6869,79100.0
2006-04-06 09:50:00,38.31,38.39,38.31,38.35,43000.0,24.674,24.7256,24.674,24.6998,43000.0
2006-04-06 10:00:00,38.35,38.37,38.33,38.35,19700.0,24.6998,24.7127,24.6869,24.6998,19700.0
2006-04-06 10:10:00,38.37,38.5,38.35,38.49,51900.0,24.7127,24.7964,24.6998,24.79,51900.0
2006-04-06 10:20:00,38.49,38.49,38.42,38.45,38800.0,24.79,24.79,24.7449,24.7642,38800.0
2006-04-06 10:30:00,38.44,38.46,38.35,38.38,84200.0,24.7578,24.7707,24.6998,24.7191,84200.0
2006-04-06 10:40:00,38.38,38.42,38.38,38.39,59700.0,24.7191,24.7449,24.7191,24.7256,59700.0
2006-04-06 10:50:00,38.38,38.42,38.37,38.41,19700.0,24.7191,24.7449,24.7127,24.7385,19700.0
2006-04-06 11:00:00,38.41,38.42,38.38,38.4,36400.0,24.7385,24.7449,24.7191,24.732,36400.0
2006-04-06 11:10:00,38.4,38.43,38.38,38.38,18900.0,24.732,24.7513,24.7191,24.7191,18900.0
2006-04-06 11:20:00,38.38,38.38,38.31,38.32,75500.0,24.7191,24.7191,24.674,24.6805,75500.0
2006-04-06 11:30:00,38.34,38.35,38.32,38.33,18100.0,24.6934,24.6998,24.6805,24.6869,18100.0
2006-04-06 11:40:00,38.34,38.35,38.31,38.33,35100.0,24.6934,24.6998,24.674,24.6869,35100.0
2006-04-06 11:50:00,38.32,38.32,38.18,38.18,37700.0,24.6805,24.6805,24.5903,24.5903,37700.0
2006-04-06 12:00:00,38.18,38.26,38.1,38.15,315100.0,24.5903,24.6418,24.5388,24.571,315100.0
2006-04-06 12:10:00,38.17,38.2,38.12,38.12,50300.0,24.5839,24.6032,24.5517,24.5517,50300.0
2006-04-06 12:20:00,38.12,38.19,38.12,38.15,20100.0,24.5517,24.5968,24.5517,24.571,20100.0
2006-04-06 12:30:00,38.15,38.25,38.1,38.25,118000.0,24.571,24.6354,24.5388,24.6354,118000.0
2006-04-06 12:40:00,38.24,38.32,38.2,38.31,46700.0,24.629,24.6805,24.6032,24.674,46700.0
2006-04-06 12:50:00,38.32,38.32,38.24,38.24,26800.0,24.6805,24.6805,24.629,24.629,26800.0
2006-04-06 13:00:00,38.25,38.27,38.24,38.25,19000.0,24.6354,24.6483,24.629,24.6354,19000.0
2006-04-06 13:10:00,38.26,38.32,38.26,38.32,15600.0,24.6418,24.6805,24.6418,24.6805,15600.0
2006-04-06 13:20:00,38.32,38.39,38.31,38.38,24900.0,24.6805,24.7256,24.674,24.7191,24900.0
2006-04-06 13:30:00,38.37,38.39,38.36,38.36,33100.0,24.7127,24.7256,24.7062,24.7062,33100.0
2006-04-06 13:40:00,38.37,38.38,38.35,38.38,76900.0,24.7127,24.7191,24.6998,24.7191,76900.0
2006-04-06 13:50:00,38.38,38.45,38.37,38.45,39400.0,24.7191,24.7642,24.7127,24.7642,39400.0
2006-04-06 14:00:00,38.45,38.48,38.44,38.47,31000.0,24.7642,24.7835,24.7578,24.7771,31000.0
2006-04-06 14:10:00,38.47,38.54,38.46,38.52,137700.0,24.7771,24.8222,24.7707,24.8093,137700.0
2006-04-06 14:20:00,38.49,38.53,38.47,38.49,65900.0,24.79,24.8157,24.7771,24.79,65900.0
2006-04-06 14:30:00,38.48,38.49,38.43,38.45,57600.0,24.7835,24.79,24.7513,24.7642,57600.0
2006-04-06 14:40:00,38.45,38.47,38.44,38.45,34300.0,24.7642,24.7771,24.7578,24.7642,34300.0
2006-04-06 14:50:00,38.45,38.52,38.45,38.49,33900.0,24.7642,24.8093,24.7642,24.79,33900.0
2006-04-06 15:00:00,38.5,38.51,38.46,38.5,28900.0,24.7964,24.8029,24.7707,24.7964,28900.0
2006-04-06 15:10:00,38.49,38.53,38.48,38.53,35500.0,24.79,24.8157,24.7835,24.8157,35500.0
2006-04-06 15:20:00,38.52,38.54,38.51,38.52,28800.0,24.8093,24.8222,24.8029,24.8093,28800.0
2006-04-06 15:30:00,38.52,38.55,38.5,38.53,79500.0,24.8093,24.8286,24.7964,24.8157,79500.0
2006-04-06 15:40:00,38.53,38.54,38.52,38.53,43100.0,24.8157,24.8222,24.8093,24.8157,43100.0
2006-04-06 15:50:00,38.53,38.55,38.46,38.5,87000.0,24.8157,24.8286,24.7707,24.7964,87000.0
2006-04-07 09:30:00,38.38,38.5,38.35,38.41,81700.0,24.7191,24.7964,24.6998,24.7385,81700.0
2006-04-07 09:40:00,38.41,38.44,38.37,38.41,34500.0,24.7385,24.7578,24.7127,24.7385,34500.0
2006-04-07 09:50:00,38.41,38.43,38.34,38.34,31400.0,24.7385,24.7513,24.6934,24.6934,31400.0
2006-04-07 10:00:00,38.34,38.35,38.28,38.3,39500.0,24.6934,24.6998,24.6547,24.6676,39500.0
2006-04-07 10:10:00,38.3,38.3,38.16,38.19,23500.0,24.6676,24.6676,24.5774,24.5968,23500.0
2006-04-07 10:20:00,38.18,38.19,38.09,38.1,53300.0,24.5903,24.5968,24.5324,24.5388,53300.0
2006-04-07 10:30:00,38.1,38.11,38.0,38.05,59000.0,24.5388,24.5452,24.4744,24.5066,59000.0
2006-04-07 10:40:00,38.06,38.06,37.92,37.96,233100.0,24.513,24.513,24.4229,24.4486,233100.0
2006-04-07 10:50:00,37.96,38.01,37.96,37.97,25600.0,24.4486,24.4808,24.4486,24.4551,25600.0
2006-04-07 11:00:00,37.97,38.0,37.95,37.98,42800.0,24.4551,24.4744,24.4422,24.4615,42800.0
2006-04-07 11:10:00,37.98,37.98,37.85,37.88,75900.0,24.4615,24.4615,24.3778,24.3971,75900.0
2006-04-07 11:20:00,37.87,37.9,37.84,37.89,86800.0,24.3907,24.41,24.3713,24.4035,86800.0
2006-04-07 11:30:00,37.88,37.88,37.74,37.77,90500.0,24.3971,24.3971,24.3069,24.3263,90500.0
2006-04-07 11:40:00,37.75,37.79,37.71,37.74,42800.0,24.3134,24.3391,24.2876,24.3069,42800.0
2006-04-07 11:50:00,37.74,37.81,37.73,37.79,48000.0,24.3069,24.352,24.3005,24.3391,48000.0
2006-04-07 12:00:00,37.8,37.87,37.8,37.87,35700.0,24.3456,24.3907,24.3456,24.3907,35700.0
2006-04-07 12:10:00,37.87,37.88,37.76,37.86,30300.0,24.3907,24.3971,24.3198,24.3842,30300.0
2006-04-07 12:20:00,37.86,37.88,37.78,37.79,38200.0,24.3842,24.3971,24.3327,24.3391,38200.0
2006-04-07 12:30:00,37.78,37.8,37.69,37.72,71100.0,24.3327,24.3456,24.2747,24.294,71100.0
2006-04-07 12:40:00,37.74,37.76,37.71,37.74,25400.0,24.3069,24.3198,24.2876,24.3069,25400.0
2006-04-07 12:50:00,37.72,37.74,37.7,37.71,62600.0,24.294,24.3069,24.2812,24.2876,62600.0
2006-04-07 13:00:00,37.71,37.88,37.66,37.74,128300.0,24.2876,24.3971,24.2554,24.3069,128300.0
2006-04-07 13:10:00,37.72,37.8,37.71,37.79,20900.0,24.294,24.3456,24.2876,24.3391,20900.0
2006-04-07 13:20:00,37.78,37.79,37.72,37.78,23100.0,24.3327,24.3391,24.294,24.3327,23100.0
2006-04-07 13:30:00,37.78,37.9,37.73,37.78,72900.0,24.3327,24.41,24.3005,24.3327,72900.0
2006-04-07 13:40:00,37.78,37.78,37.7,37.73,21500.0,24.3327,24.3327,24.2812,24.3005,21500.0
2006-04-07 13:50:00,37.72,37.75,37.67,37.68,31800.0,24.294,24.3134,24.2618,24.2683,31800.0
2006-04-07 14:00:00,37.66,37.75,37.65,37.73,46300.0,24.2554,24.3134,24.249,24.3005,46300.0
2006-04-07 14:10:00,37.74,37.75,37.68,37.68,62200.0,24.3069,24.3134,24.2683,24.2683,62200.0
2006-04-07 14:20:00,37.68,37.74,37.68,37.7,27100.0,24.2683,24.3069,24.2683,24.2812,27100.0
2006-04-07 14:30:00,37.71,37.77,37.69,37.76,55000.0,24.2876,24.3263,24.2747,24.3198,55000.0
2006-04-07 14:40:00,37.76,38.0,37.76,37.82,52100.0,24.3198,24.4744,24.3198,24.3585,52100.0
2006-04-07 14:50:00,37.83,37.87,37.81,37.84,48900.0,24.3649,24.3907,24.352,24.3713,48900.0
2006-04-07 15:00:00,37.84,37.84,37.79,37.83,51700.0,24.3713,24.3713,24.3391,24.3649,51700.0
2006-04-07 15:10:00,37.83,37.84,37.78,37.81,35100.0,24.3649,24.3713,24.3327,24.352,35100.0
2006-04-07 15:20:00,37.81,37.98,37.76,37.79,115700.0,24.352,24.4615,24.3198,24.3391,115700.0
2006-04-07 15:30:00,37.8,37.86,37.79,37.84,63600.0,24.3456,24.3842,24.3391,24.3713,63600.0
2006-04-07 15:40:00,37.86,37.86,37.79,37.8,69300.0,24.3842,24.3842,24.3391,24.3456,69300.0
2006-04-07 15:50:00,37.8,37.84,37.79,37.82,53300.0,24.3456,24.3713,24.3391,24.3585,53300.0
2006-04-10 09:30:00,37.76,38.0,37.55,37.59,111000.0,24.3198,24.4744,24.1846,24.2103,111000.0
2006-04-10 09:40:00,37.59,37.61,37.53,37.53,22800.0,24.2103,24.2232,24.1717,24.1717,22800.0
2006-04-10 09:50:00,37.54,37.55,37.42,37.42,38800.0,24.1781,24.1846,24.1008,24.1008,38800.0
2006-04-10 10:00:00,37.44,37.5,37.35,37.35,42000.0,24.1137,24.1524,24.0557,24.0557,42000.0
2006-04-10 10:10:00,37.35,37.4,37.33,37.39,79200.0,24.0557,24.0879,24.0429,24.0815,79200.0
2006-04-10 10:20:00,37.39,37.41,37.27,37.3,38600.0,24.0815,24.0944,24.0042,24.0235,38600.0
2006-04-10 10:30:00,37.3,37.37,37.3,37.32,63600.0,24.0235,24.0686,24.0235,24.0364,63600.0
2006-04-10 10:40:00,37.32,37.32,37.18,37.23,46300.0,24.0364,24.0364,23.9463,23.9785,46300.0
2006-04-10 10:50:00,37.24,37.25,37.2,37.2,25900.0,23.9849,23.9913,23.9591,23.9591,25900.0
2006-04-10 11:00:00,37.21,37.26,37.16,37.23,74000.0,23.9656,23.9978,23.9334,23.9785,74000.0
2006-04-10 11:10:00,37.22,37.24,37.2,37.21,57700.0,23.972,23.9849,23.9591,23.9656,57700.0
2006-04-10 11:20:00,37.2,37.29,37.19,37.24,83000.0,23.9591,24.0171,23.9527,23.9849,83000.0
2006-04-10 11:30:00,37.24,37.27,37.24,37.27,32200.0,23.9849,24.0042,23.9849,24.0042,32200.0
2006-04-10 11:40:00,37.27,37.27,37.2,37.21,45500.0,24.0042,24.0042,23.9591,23.9656,45500.0
2006-04-10 11:50:00,37.19,37.2,37.18,37.19,24900.0,23.9527,23.9591,23.9463,23.9527,24900.0
2006-04-10 12:00:00,37.19,37.3,37.14,37.14,101200.0,23.9527,24.0235,23.9205,23.9205,101200.0
2006-04-10 12:10:00,37.14,37.18,37.13,37.16,53400.0,23.9205,23.9463,23.9141,23.9334,53400.0
2006-04-10 12:20:00,37.17,37.2,37.15,37.15,66600.0,23.9398,23.9591,23.9269,23.9269,66600.0
2006-04-10 12:30:00,37.15,37.15,37.13,37.14,43300.0,23.9269,23.9269,23.9141,23.9205,43300.0
2006-04-10 12:40:00,37.14,37.15,37.12,37.13,20700.0,23.9205,23.9269,23.9076,23.9141,20700.0
2006-04-10 12:50:00,37.13,37.15,37.13,37.15,17500.0,23.9141,23.9269,23.9141,23.9269,17500.0
2006-04-10 13:00:00,37.15,37.15,37.12,37.14,20100.0,23.9269,23.9269,23.9076,23.9205,20100.0
2006-04-10 13:10:00,37.14,37.14,37.1,37.13,45100.0,23.9205,23.9205,23.8947,23.9141,45100.0
2006-04-10 13:20:00,37.14,37.17,37.13,37.17,22300.0,23.9205,23.9398,23.9141,23.9398,22300.0
2006-04-10 13:30:00,37.15,37.17,37.05,37.05,29200.0,23.9269,23.9398,23.8625,23.8625,29200.0
2006-04-10 13:40:00,37.06,37.07,36.99,37.04,48100.0,23.869,23.8754,23.8239,23.8561,48100.0
2006-04-10 13:50:00,37.05,37.07,37.0,37.0,27000.0,23.8625,23.8754,23.8303,23.8303,27000.0
2006-04-10 14:00:00,36.99,37.0,36.94,36.95,47100.0,23.8239,23.8303,23.7917,23.7981,47100.0
2006-04-10 14:10:00,36.94,36.95,36.77,36.78,81400.0,23.7917,23.7981,23.6822,23.6886,81400.0
2006-04-10 14:20:00,36.78,36.84,36.7,36.8,73900.0,23.6886,23.7273,23.6371,23.7015,73900.0
2006-04-10 14:30:00,36.8,36.8,36.73,36.75,61800.0,23.7015,23.7015,23.6564,23.6693,61800.0
2006-04-10 14:40:00,36.76,36.77,36.65,36.66,50300.0,23.6757,23.6822,23.6049,23.6113,50300.0
2006-04-10 14:50:00,36.67,36.76,36.65,36.76,84900.0,23.6178,23.6757,23.6049,23.6757,84900.0
2006-04-10 15:00:00,36.77,36.88,36.76,36.86,79700.0,23.6822,23.753,23.6757,23.7402,79700.0
2006-04-10 15:10:00,36.87,36.98,36.87,36.97,37700.0,23.7466,23.8174,23.7466,23.811,37700.0
2006-04-10 15:20:00,36.97,37.0,36.94,36.96,27300.0,23.811,23.8303,23.7917,23.8046,27300.0
2006-04-10 15:30:00,36.96,37.0,36.95,36.98,82700.0,23.8046,23.8303,23.7981,23.8174,82700.0
2006-04-10 15:40:00,36.98,37.02,36.9,36.9,64700.0,23.8174,23.8432,23.7659,23.7659,64700.0
2006-04-10 15:50:00,36.89,36.91,36.83,36.89,133900.0,23.7595,23.7724,23.7208,23.7595,133900.0
2006-04-11 09:30:00,37.1,37.25,37.04,37.07,55600.0,23.8947,23.9913,23.8561,23.8754,55600.0
2006-04-11 09:40:00,37.07,37.16,36.82,36.82,43700.0,23.8754,23.9334,23.7144,23.7144,43700.0
2006-04-11 09:50:00,36.82,36.82,36.75,36.76,45800.0,23.7144,23.7144,23.6693,23.6757,45800.0
2006-04-11 10:00:00,36.76,36.82,36.71,36.8,48900.0,23.6757,23.7144,23.6435,23.7015,48900.0
2006-04-11 10:10:00,36.81,36.89,36.8,36.82,22800.0,23.708,23.7595,23.7015,23.7144,22800.0
2006-04-11 10:20:00,36.81,36.83,36.62,36.63,45800.0,23.708,23.7208,23.5856,23.592,45800.0
2006-04-11 10:30:00,36.64,36.7,36.58,36.63,40700.0,23.5985,23.6371,23.5598,23.592,40700.0
2006-04-11 10:40:00,36.63,36.64,36.45,36.53,44500.0,23.592,23.5985,23.4761,23.5276,44500.0
2006-04-11 10:50:00,36.52,36.58,36.5,36.51,53900.0,23.5212,23.5598,23.5083,23.5147,53900.0
2006-04-11 11:00:00,36.51,36.65,36.51,36.63,19800.0,23.5147,23.6049,23.5147,23.592,19800.0
2006-04-11 11:10:00,36.64,36.73,36.64,36.71,21800.0,23.5985,23.6564,23.5985,23.6435,21800.0
2006-04-11 11:20:00,36.71,36.79,36.71,36.78,23200.0,23.6435,23.6951,23.6435,23.6886,23200.0
2006-04-11 11:30:00,36.79,36.8,36.76,36.8,36400.0,23.6951,23.7015,23.6757,23.7015,36400.0
2006-04-11 11:40:00,36.8,36.84,36.73,36.73,20700.0,23.7015,23.7273,23.6564,23.6564,20700.0
2006-04-11 11:50:00,36.74,36.77,36.71,36.74,16500.0,23.6629,23.6822,23.6435,23.6629,16500.0
2006-04-11 12:00:00,36.74,36.74,36.67,36.68,14300.0,23.6629,23.6629,23.6178,23.6242,14300.0
2006-04-11 12:10:00,36.68,36.75,36.68,36.7,30200.0,23.6242,23.6693,23.6242,23.6371,30200.0
2006-04-11 12:20:00,36.7,36.71,36.67,36.68,11700.0,23.6371,23.6435,23.6178,23.6242,11700.0
2006-04-11 12:30:00,36.68,36.69,36.66,36.67,10500.0,23.6242,23.6307,23.6113,23.6178,10500.0
2006-04-11 12:40:00,36.68,36.77,36.67,36.73,16400.0,23.6242,23.6822,23.6178,23.6564,16400.0
2006-04-11 12:50:00,36.73,36.74,36.69,36.71,9400.0,23.6564,23.6629,23.6307,23.6435,9400.0
2006-04-11 13:00:00,36.71,36.75,36.69,36.75,20400.0,23.6435,23.6693,23.6307,23.6693,20400.0
2006-04-11 13:10:00,36.75,36.8,36.73,36.79,52700.0,23.6693,23.7015,23.6564,23.6951,52700.0
2006-04-11 13:20:00,36.78,36.88,36.78,36.87,25900.0,23.6886,23.753,23.6886,23.7466,25900.0
2006-04-11 13:30:00,36.86,36.87,36.78,36.86,63200.0,23.7402,23.7466,23.6886,23.7402,63200.0
2006-04-11 13:40:00,36.86,36.93,36.84,36.85,36600.0,23.7402,23.7852,23.7273,23.7337,36600.0
2006-04-11 13:50:00,36.84,36.85,36.8,36.82,12900.0,23.7273,23.7337,23.7015,23.7144,12900.0
2006-04-11 14:00:00,36.82,36.9,36.81,36.9,26600.0,23.7144,23.7659,23.708,23.7659,26600.0
2006-04-11 14:10:00,36.9,36.9,36.83,36.89,21800.0,23.7659,23.7659,23.7208,23.7595,21800.0
2006-04-11 14:20:00,36.89,36.92,36.84,36.92,27300.0,23.7595,23.7788,23.7273,23.7788,27300.0
2006-04-11 14:30:00,36.92,36.99,36.9,36.97,34800.0,23.7788,23.8239,23.7659,23.811,34800.0
2006-04-11 14:40:00,36.96,37.0,36.88,36.89,34700.0,23.8046,23.8303,23.753,23.7595,34700.0
2006-04-11 14:50:00,36.9,36.92,36.88,36.89,27200.0,23.7659,23.7788,23.753,23.7595,27200.0
2006-04-11 15:00:00,36.89,36.91,36.83,36.88,37200.0,23.7595,23.7724,23.7208,23.753,37200.0
2006-04-11 15:10:00,36.89,36.95,36.87,36.92,37500.0,23.7595,23.7981,23.7466,23.7788,37500.0
2006-04-11 15:20:00,36.91,36.94,36.83,36.9,42600.0,23.7724,23.7917,23.7208,23.7659,42600.0
2006-04-11 15:30:00,36.91,36.91,36.82,36.88,45300.0,23.7724,23.7724,23.7144,23.753,45300.0
2006-04-11 15:40:00,36.88,36.96,36.82,36.95,45300.0,23.753,23.8046,23.7144,23.7981,45300.0
2006-04-11 15:50:00,36.95,37.0,36.95,36.96,99000.0,23.7981,23.8303,23.7981,23.8046,99000.0
2006-04-12 09:30:00,36.9,37.1,36.9,37.05,44000.0,23.7659,23.8947,23.7659,23.8625,44000.0
2006-04-12 09:40:00,37.07,37.1,36.95,36.98,16900.0,23.8754,23.8947,23.7981,23.8174,16900.0
2006-04-12 09:50:00,36.97,36.99,36.88,36.88,14400.0,23.811,23.8239,23.753,23.753,14400.0
2006-04-12 10:00:00,36.85,37.0,36.85,37.0,39100.0,23.7337,23.8303,23.7337,23.8303,39100.0
2006-04-12 10:10:00,37.0,37.04,36.9,36.9,23800.0,23.8303,23.8561,23.7659,23.7659,23800.0
2006-04-12 10:20:00,36.89,36.91,36.85,36.85,9400.0,23.7595,23.7724,23.7337,23.7337,9400.0
2006-04-12 10:30:00,36.84,36.84,36.63,36.69,59900.0,23.7273,23.7273,23.592,23.6307,59900.0
2006-04-12 10:40:00,36.7,36.72,36.53,36.55,37800.0,23.6371,23.65,23.5276,23.5405,37800.0
2006-04-12 10:50:00,36.53,36.54,36.43,36.49,120400.0,23.5276,23.5341,23.4632,23.5019,120400.0
2006-04-12 11:00:00,36.5,36.55,36.46,36.55,58800.0,23.5083,23.5405,23.4825,23.5405,58800.0
2006-04-12 11:10:00,36.55,36.61,36.55,36.6,38400.0,23.5405,23.5791,23.5405,23.5727,38400.0
2006-04-12 11:20:00,36.59,36.66,36.59,36.6,38800.0,23.5663,23.6113,23.5663,23.5727,38800.0
2006-04-12 11:30:00,36.6,36.65,36.52,36.53,32000.0,23.5727,23.6049,23.5212,23.5276,32000.0
2006-04-12 11:40:00,36.52,36.54,36.48,36.51,15400.0,23.5212,23.5341,23.4954,23.5147,15400.0
2006-04-12 11:50:00,36.52,36.55,36.49,36.49,13700.0,23.5212,23.5405,23.5019,23.5019,13700.0
2006-04-12 12:00:00,36.49,36.56,36.46,36.56,20400.0,23.5019,23.5469,23.4825,23.5469,20400.0
2006-04-12 12:10:00,36.56,36.58,36.51,36.52,17900.0,23.5469,23.5598,23.5147,23.5212,17900.0
2006-04-12 12:20:00,36.53,36.53,36.44,36.47,29000.0,23.5276,23.5276,23.4696,23.489,29000.0
2006-04-12 12:30:00,36.47,36.54,36.47,36.5,20800.0,23.489,23.5341,23.489,23.5083,20800.0
2006-04-12 12:40:00,36.49,36.49,36.46,36.48,11200.0,23.5019,23.5019,23.4825,23.4954,11200.0
2006-04-12 12:50:00,36.47,36.51,36.47,36.51,20000.0,23.489,23.5147,23.489,23.5147,20000.0
2006-04-12 13:00:00,36.51,36.54,36.5,36.5,23700.0,23.5147,23.5341,23.5083,23.5083,23700.0
2006-04-12 13:10:00,36.5,36.5,36.48,36.5,20900.0,23.5083,23.5083,23.4954,23.5083,20900.0
2006-04-12 13:20:00,36.49,36.49,36.4,36.4,33300.0,23.5019,23.5019,23.4439,23.4439,33300.0
2006-04-12 13:30:00,36.42,36.48,36.41,36.48,26300.0,23.4568,23.4954,23.4503,23.4954,26300.0
2006-04-12 13:40:00,36.47,36.48,36.42,36.44,18400.0,23.489,23.4954,23.4568,23.4696,18400.0
2006-04-12 13:50:00,36.45,36.47,36.4,36.42,17000.0,23.4761,23.489,23.4439,23.4568,17000.0
2006-04-12 14:00:00,36.43,36.47,36.43,36.45,29300.0,23.4632,23.489,23.4632,23.4761,29300.0
2006-04-12 14:10:00,36.45,36.48,36.43,36.44,22900.0,23.4761,23.4954,23.4632,23.4696,22900.0
2006-04-12 14:20:00,36.43,36.45,36.35,36.39,36700.0,23.4632,23.4761,23.4117,23.4374,36700.0
2006-04-12 14:30:00,36.39,36.4,36.35,36.36,28500.0,23.4374,23.4439,23.4117,23.4181,28500.0
2006-04-12 14:40:00,36.37,36.38,36.32,36.32,63600.0,23.4246,23.431,23.3924,23.3924,63600.0
2006-04-12 14:50:00,36.32,36.34,36.26,36.3,51000.0,23.3924,23.4052,23.3537,23.3795,51000.0
2006-04-12 15:00:00,36.31,36.35,36.3,36.35,30700.0,23.3859,23.4117,23.3795,23.4117,30700.0
2006-04-12 15:10:00,36.35,36.41,36.35,36.41,19500.0,23.4117,23.4503,23.4117,23.4503,19500.0
2006-04-12 15:20:00,36.42,36.42,36.32,36.34,51500.0,23.4568,23.4568,23.3924,23.4052,51500.0
2006-04-12 15:30:00,36.34,36.36,36.27,36.29,85800.0,23.4052,23.4181,23.3602,23.373,85800.0
2006-04-12 15:40:00,36.3,36.32,36.29,36.3,67300.0,23.3795,23.3924,23.373,23.3795,67300.0
2006-04-12 15:50:00,36.3,36.35,36.28,36.33,60500.0,23.3795,23.4117,23.3666,23.3988,60500.0
2006-04-13 09:30:00,36.15,36.33,36.11,36.22,64000.0,23.2829,23.3988,23.2571,23.328,64000.0
2006-04-13 09:40:00,36.24,36.3,36.22,36.3,26300.0,23.3408,23.3795,23.328,23.3795,26300.0
2006-04-13 09:50:00,36.3,36.33,36.25,36.3,44000.0,23.3795,23.3988,23.3473,23.3795,44000.0
2006-04-13 10:00:00,36.3,36.44,36.3,36.44,68300.0,23.3795,23.4696,23.3795,23.4696,68300.0
2006-04-13 10:10:00,36.44,36.66,36.44,36.58,30200.0,23.4696,23.6113,23.4696,23.5598,30200.0
2006-04-13 10:20:00,36.56,36.58,36.46,36.49,30200.0,23.5469,23.5598,23.4825,23.5019,30200.0
2006-04-13 10:30:00,36.48,36.49,36.42,36.43,26700.0,23.4954,23.5019,23.4568,23.4632,26700.0
2006-04-13 10:40:00,36.43,36.46,36.4,36.44,49400.0,23.4632,23.4825,23.4439,23.4696,49400.0
2006-04-13 10:50:00,36.44,36.49,36.41,36.49,71400.0,23.4696,23.5019,23.4503,23.5019,71400.0
2006-04-13 11:00:00,36.48,36.56,36.46,36.56,42700.0,23.4954,23.5469,23.4825,23.5469,42700.0
2006-04-13 11:10:00,36.59,36.64,36.57,36.57,38600.0,23.5663,23.5985,23.5534,23.5534,38600.0
2006-04-13 11:20:00,36.56,36.61,36.53,36.54,35100.0,23.5469,23.5791,23.5276,23.5341,35100.0
2006-04-13 11:30:00,36.54,36.58,36.52,36.54,30800.0,23.5341,23.5598,23.5212,23.5341,30800.0
2006-04-13 11:40:00,36.53,36.6,36.49,36.6,17700.0,23.5276,23.5727,23.5019,23.5727,17700.0
2006-04-13 11:50:00,36.6,36.65,36.59,36.65,17900.0,23.5727,23.6049,23.5663,23.6049,17900.0
2006-04-13 12:00:00,36.62,36.69,36.62,36.69,15700.0,23.5856,23.6307,23.5856,23.6307,15700.0
2006-04-13 12:10:00,36.68,36.7,36.56,36.57,22500.0,23.6242,23.6371,23.5469,23.5534,22500.0
2006-04-13 12:20:00,36.56,36.59,36.55,36.55,32500.0,23.5469,23.5663,23.5405,23.5405,32500.0
2006-04-13 12:30:00,36.55,36.6,36.55,36.59,15600.0,23.5405,23.5727,23.5405,23.5663,15600.0
2006-04-13 12:40:00,36.59,36.63,36.58,36.63,12700.0,23.5663,23.592,23.5598,23.592,12700.0
2006-04-13 12:50:00,36.62,36.64,36.59,36.59,21500.0,23.5856,23.5985,23.5663,23.5663,21500.0
2006-04-13 13:00:00,36.59,36.61,36.56,36.61,12400.0,23.5663,23.5791,23.5469,23.5791,12400.0
2006-04-13 13:10:00,36.63,36.67,36.62,36.66,19600.0,23.592,23.6178,23.5856,23.6113,19600.0
2006-04-13 13:20:00,36.68,36.71,36.67,36.71,23600.0,23.6242,23.6435,23.6178,23.6435,23600.0
2006-04-13 13:30:00,36.71,36.72,36.69,36.71,9800.0,23.6435,23.65,23.6307,23.6435,9800.0
2006-04-13 13:40:00,36.72,36.73,36.7,36.7,11700.0,23.65,23.6564,23.6371,23.6371,11700.0
2006-04-13 13:50:00,36.7,36.73,36.66,36.68,9000.0,23.6371,23.6564,23.6113,23.6242,9000.0
2006-04-13 14:00:00,36.68,36.68,36.65,36.65,11200.0,23.6242,23.6242,23.6049,23.6049,11200.0
2006-04-13 14:10:00,36.65,36.68,36.64,36.67,14100.0,23.6049,23.6242,23.5985,23.6178,14100.0
2006-04-13 14:20:00,36.66,36.68,36.64,36.65,11800.0,23.6113,23.6242,23.5985,23.6049,11800.0
2006-04-13 14:30:00,36.65,36.66,36.62,36.62,11000.0,23.6049,23.6113,23.5856,23.5856,11000.0
2006-04-13 14:40:00,36.62,36.63,36.58,36.6,27800.0,23.5856,23.592,23.5598,23.5727,27800.0
2006-04-13 14:50:00,36.59,36.61,36.57,36.6,34800.0,23.5663,23.5791,23.5534,23.5727,34800.0
2006-04-13 15:00:00,36.6,36.63,36.57,36.57,18200.0,23.5727,23.592,23.5534,23.5534,18200.0
2006-04-13 15:10:00,36.56,36.6,36.54,36.6,14100.0,23.5469,23.5727,23.5341,23.5727,14100.0
2006-04-13 15:20:00,36.61,36.65,36.59,36.6,24700.0,23.5791,23.6049,23.5663,23.5727,24700.0
2006-04-13 15:30:00,36.61,36.66,36.6,36.66,29400.0,23.5791,23.6113,23.5727,23.6113,29400.0
2006-04-13 15:40:00,36.67,36.72,36.65,36.7,37700.0,23.6178,23.65,23.6049,23.6371,37700.0
2006-04-13 15:50:00,36.7,36.7,36.64,36.64,54900.0,23.6371,23.6371,23.5985,23.5985,54900.0
2006-04-17 09:30:00,36.66,36.93,36.66,36.91,47000.0,23.6113,23.7852,23.6113,23.7724,47000.0
2006-04-17 09:40:00,36.92,36.97,36.9,36.96,34300.0,23.7788,23.811,23.7659,23.8046,34300.0
2006-04-17 09:50:00,36.97,37.0,36.92,36.96,36000.0,23.811,23.8303,23.7788,23.8046,36000.0
2006-04-17 10:00:00,36.95,37.01,36.95,36.98,33600.0,23.7981,23.8368,23.7981,23.8174,33600.0
2006-04-17 10:10:00,36.98,37.04,36.96,37.01,43800.0,23.8174,23.8561,23.8046,23.8368,43800.0
2006-04-17 10:20:00,37.02,37.03,36.88,36.88,32900.0,23.8432,23.8496,23.753,23.753,32900.0
2006-04-17 10:30:00,36.88,36.94,36.87,36.92,32700.0,23.753,23.7917,23.7466,23.7788,32700.0
2006-04-17 10:40:00,36.94,36.97,36.83,36.9,30600.0,23.7917,23.811,23.7208,23.7659,30600.0
2006-04-17 10:50:00,36.9,36.96,36.86,36.95,35500.0,23.7659,23.8046,23.7402,23.7981,35500.0
2006-04-17 11:00:00,36.94,36.96,36.9,36.91,24500.0,23.7917,23.8046,23.7659,23.7724,24500.0
2006-04-17 11:10:00,36.93,36.93,36.85,36.85,152800.0,23.7852,23.7852,23.7337,23.7337,152800.0
2006-04-17 11:20:00,36.86,36.86,36.75,36.8,32600.0,23.7402,23.7402,23.6693,23.7015,32600.0
2006-04-17 11:30:00,36.8,36.85,36.8,36.8,89400.0,23.7015,23.7337,23.7015,23.7015,89400.0
2006-04-17 11:40:00,36.8,36.85,36.8,36.82,23100.0,23.7015,23.7337,23.7015,23.7144,23100.0
2006-04-17 11:50:00,36.82,36.87,36.8,36.84,33000.0,23.7144,23.7466,23.7015,23.7273,33000.0
2006-04-17 12:00:00,36.84,36.89,36.8,36.8,43200.0,23.7273,23.7595,23.7015,23.7015,43200.0
2006-04-17 12:10:00,36.8,36.83,36.77,36.77,19400.0,23.7015,23.7208,23.6822,23.6822,19400.0
2006-04-17 12:20:00,36.77,36.77,36.75,36.76,30300.0,23.6822,23.6822,23.6693,23.6757,30300.0
2006-04-17 12:30:00,36.75,36.76,36.67,36.68,17700.0,23.6693,23.6757,23.6178,23.6242,17700.0
2006-04-17 12:40:00,36.68,36.68,36.59,36.64,26400.0,23.6242,23.6242,23.5663,23.5985,26400.0
2006-04-17 12:50:00,36.63,36.63,36.54,36.54,13500.0,23.592,23.592,23.5341,23.5341,13500.0
2006-04-17 13:00:00,36.54,36.6,36.5,36.59,38200.0,23.5341,23.5727,23.5083,23.5663,38200.0
2006-04-17 13:10:00,36.59,36.64,36.59,36.64,26600.0,23.5663,23.5985,23.5663,23.5985,26600.0
2006-04-17 13:20:00,36.64,36.66,36.63,36.66,29100.0,23.5985,23.6113,23.592,23.6113,29100.0
2006-04-17 13:30:00,36.67,36.7,36.59,36.59,23700.0,23.6178,23.6371,23.5663,23.5663,23700.0
2006-04-17 13:40:00,36.59,36.59,36.53,36.54,19900.0,23.5663,23.5663,23.5276,23.5341,19900.0
2006-04-17 13:50:00,36.54,36.61,36.5,36.6,56200.0,23.5341,23.5791,23.5083,23.5727,56200.0
2006-04-17 14:00:00,36.61,36.68,36.6,36.66,49300.0,23.5791,23.6242,23.5727,23.6113,49300.0
2006-04-17 14:10:00,36.66,36.71,36.65,36.7,27100.0,23.6113,23.6435,23.6049,23.6371,27100.0
2006-04-17 14:20:00,36.7,36.71,36.67,36.68,37100.0,23.6371,23.6435,23.6178,23.6242,37100.0
2006-04-17 14:30:00,36.68,36.77,36.68,36.7,110600.0,23.6242,23.6822,23.6242,23.6371,110600.0
2006-04-17 14:40:00,36.71,36.76,36.68,36.75,24900.0,23.6435,23.6757,23.6242,23.6693,24900.0
2006-04-17 14:50:00,36.76,36.76,36.69,36.69,14900.0,23.6757,23.6757,23.6307,23.6307,14900.0
2006-04-17 15:00:00,36.69,36.76,36.69,36.74,22500.0,23.6307,23.6757,23.6307,23.6629,22500.0
2006-04-17 15:10:00,36.73,36.77,36.71,36.73,19400.0,23.6564,23.6822,23.6435,23.6564,19400.0
2006-04-17 15:20:00,36.74,36.88,36.73,36.85,32400.0,23.6629,23.753,23.6564,23.7337,32400.0
2006-04-17 15:30:00,36.86,36.89,36.8,36.8,32300.0,23.7402,23.7595,23.7015,23.7015,32300.0
2006-04-17 15:40:00,36.82,36.85,36.8,36.84,37600.0,23.7144,23.7337,23.7015,23.7273,37600.0
2006-04-17 15:50:00,36.84,36.88,36.83,36.87,61500.0,23.7273,23.753,23.7208,23.7466,61500.0
2006-04-18 09:30:00,37.08,37.13,37.01,37.09,88500.0,23.8818,23.9141,23.8368,23.8883,88500.0
2006-04-18 09:40:00,37.09,37.1,36.97,36.99,209400.0,23.8883,23.8947,23.811,23.8239,209400.0
2006-04-18 09:50:00,36.99,37.03,36.96,37.02,45700.0,23.8239,23.8496,23.8046,23.8432,45700.0
2006-04-18 10:00:00,37.01,37.02,36.95,36.99,82300.0,23.8368,23.8432,23.7981,23.8239,82300.0
2006-04-18 10:10:00,36.99,37.01,36.95,37.01,54300.0,23.8239,23.8368,23.7981,23.8368,54300.0
2006-04-18 10:20:00,37.01,37.07,36.97,36.97,81500.0,23.8368,23.8754,23.811,23.811,81500.0
2006-04-18 10:30:00,36.96,37.13,36.95,37.12,39100.0,23.8046,23.9141,23.7981,23.9076,39100.0
2006-04-18 10:40:00,37.12,37.17,37.06,37.15,94300.0,23.9076,23.9398,23.869,23.9269,94300.0
2006-04-18 10:50:00,37.14,37.17,37.13,37.15,45100.0,23.9205,23.9398,23.9141,23.9269,45100.0
2006-04-18 11:00:00,37.14,37.23,37.13,37.22,47700.0,23.9205,23.9785,23.9141,23.972,47700.0
2006-04-18 11:10:00,37.21,37.27,37.19,37.27,37600.0,23.9656,24.0042,23.9527,24.0042,37600.0
2006-04-18 11:20:00,37.28,37.29,37.26,37.28,34900.0,24.0107,24.0171,23.9978,24.0107,34900.0
2006-04-18 11:30:00,37.28,37.35,37.27,37.35,94900.0,24.0107,24.0557,24.0042,24.0557,94900.0
2006-04-18 11:40:00,37.35,37.45,37.34,37.45,56600.0,24.0557,24.1202,24.0493,24.1202,56600.0
2006-04-18 11:50:00,37.44,37.5,37.42,37.5,82300.0,24.1137,24.1524,24.1008,24.1524,82300.0
2006-04-18 12:00:00,37.49,37.52,37.45,37.52,46500.0,24.1459,24.1652,24.1202,24.1652,46500.0
2006-04-18 12:10:00,37.52,37.65,37.52,37.6,75800.0,24.1652,24.249,24.1652,24.2168,75800.0
2006-04-18 12:20:00,37.59,37.69,37.56,37.68,46400.0,24.2103,24.2747,24.191,24.2683,46400.0
2006-04-18 12:30:00,37.67,37.68,37.63,37.66,76900.0,24.2618,24.2683,24.2361,24.2554,76900.0
2006-04-18 12:40:00,37.67,37.68,37.65,37.68,46300.0,24.2618,24.2683,24.249,24.2683,46300.0
2006-04-18 12:50:00,37.68,37.69,37.64,37.66,30500.0,24.2683,24.2747,24.2425,24.2554,30500.0
2006-04-18 13:00:00,37.68,37.77,37.66,37.75,63100.0,24.2683,24.3263,24.2554,24.3134,63100.0
2006-04-18 13:10:00,37.74,37.78,37.74,37.75,101900.0,24.3069,24.3327,24.3069,24.3134,101900.0
2006-04-18 13:20:00,37.76,37.76,37.63,37.65,50300.0,24.3198,24.3198,24.2361,24.249,50300.0
2006-04-18 13:30:00,37.63,37.63,37.58,37.58,95600.0,24.2361,24.2361,24.2039,24.2039,95600.0
2006-04-18 13:40:00,37.58,37.59,37.5,37.52,56400.0,24.2039,24.2103,24.1524,24.1652,56400.0
2006-04-18 13:50:00,37.52,37.58,37.47,37.54,47700.0,24.1652,24.2039,24.133,24.1781,47700.0
2006-04-18 14:00:00,37.54,37.8,37.54,37.72,104100.0,24.1781,24.3456,24.1781,24.294,104100.0
2006-04-18 14:10:00,37.73,37.74,37.55,37.61,418600.0,24.3005,24.3069,24.1846,24.2232,418600.0
2006-04-18 14:20:00,37.61,37.65,37.56,37.65,39100.0,24.2232,24.249,24.191,24.249,39100.0
2006-04-18 14:30:00,37.64,37.67,37.56,37.58,162700.0,24.2425,24.2618,24.191,24.2039,162700.0
2006-04-18 14:40:00,37.59,37.66,37.55,37.6,40900.0,24.2103,24.2554,24.1846,24.2168,40900.0
2006-04-18 14:50:00,37.6,37.7,37.57,37.67,72900.0,24.2168,24.2812,24.1974,24.2618,72900.0
2006-04-18 15:00:00,37.67,37.82,37.67,37.81,127500.0,24.2618,24.3585,24.2618,24.352,127500.0
2006-04-18 15:10:00,37.81,38.05,37.81,38.01,142700.0,24.352,24.5066,24.352,24.4808,142700.0
2006-04-18 15:20:00,38.01,38.1,37.94,38.0,117400.0,24.4808,24.5388,24.4357,24.4744,117400.0
2006-04-18 15:30:00,38.0,38.15,37.99,38.09,87300.0,24.4744,24.571,24.4679,24.5324,87300.0
2006-04-18 15:40:00,38.11,38.21,38.03,38.08,163200.0,24.5452,24.6096,24.4937,24.5259,163200.0
2006-04-18 15:50:00,38.1,38.1,38.0,38.02,90400.0,24.5388,24.5388,24.4744,24.4873,90400.0
2006-04-19 09:30:00,37.92,38.14,37.91,38.14,68700.0,24.4229,24.5646,24.4164,24.5646,68700.0
2006-04-19 09:40:00,38.14,38.34,38.11,38.25,121000.0,24.5646,24.6934,24.5452,24.6354,121000.0
2006-04-19 09:50:00,38.25,38.25,38.22,38.24,126100.0,24.6354,24.6354,24.6161,24.629,126100.0
2006-04-19 10:00:00,38.24,38.24,38.2,38.21,97400.0,24.629,24.629,24.6032,24.6096,97400.0
2006-04-19 10:10:00,38.21,38.28,38.2,38.25,149000.0,24.6096,24.6547,24.6032,24.6354,149000.0
2006-04-19 10:20:00,38.25,38.28,38.23,38.26,68500.0,24.6354,24.6547,24.6225,24.6418,68500.0
2006-04-19 10:30:00,38.26,38.27,38.22,38.27,113600.0,24.6418,24.6483,24.6161,24.6483,113600.0
2006-04-19 10:40:00,38.27,38.29,38.24,38.24,90500.0,24.6483,24.6612,24.629,24.629,90500.0
2006-04-19 10:50:00,38.24,38.29,38.23,38.26,79000.0,24.629,24.6612,24.6225,24.6418,79000.0
2006-04-19 11:00:00,38.27,38.28,38.25,38.28,80200.0,24.6483,24.6547,24.6354,24.6547,80200.0
2006-04-19 11:10:00,38.28,38.29,38.27,38.28,62200.0,24.6547,24.6612,24.6483,24.6547,62200.0
2006-04-19 11:20:00,38.28,38.4,38.28,38.39,56500.0,24.6547,24.732,24.6547,24.7256,56500.0
2006-04-19 11:30:00,38.4,38.5,38.39,38.49,223300.0,24.732,24.7964,24.7256,24.79,223300.0
2006-04-19 11:40:00,38.49,38.56,38.49,38.56,71100.0,24.79,24.8351,24.79,24.8351,71100.0
2006-04-19 11:50:00,38.56,38.57,38.51,38.52,38600.0,24.8351,24.8415,24.8029,24.8093,38600.0
2006-04-19 12:00:00,38.52,38.58,38.52,38.57,29800.0,24.8093,24.8479,24.8093,24.8415,29800.0
2006-04-19 12:10:00,38.57,38.66,38.56,38.61,52500.0,24.8415,24.8995,24.8351,24.8673,52500.0
2006-04-19 12:20:00,38.61,38.68,38.6,38.65,49200.0,24.8673,24.9123,24.8608,24.893,49200.0
2006-04-19 12:30:00,38.65,38.68,38.64,38.65,52200.0,24.893,24.9123,24.8866,24.893,52200.0
2006-04-19 12:40:00,38.64,38.67,38.64,38.64,24500.0,24.8866,24.9059,24.8866,24.8866,24500.0
2006-04-19 12:50:00,38.64,38.68,38.63,38.67,90400.0,24.8866,24.9123,24.8801,24.9059,90400.0
2006-04-19 13:00:00,38.68,38.7,38.63,38.65,108400.0,24.9123,24.9252,24.8801,24.893,108400.0
2006-04-19 13:10:00,38.66,38.68,38.62,38.64,58300.0,24.8995,24.9123,24.8737,24.8866,58300.0
2006-04-19 13:20:00,38.63,38.64,38.47,38.47,57600.0,24.8801,24.8866,24.7771,24.7771,57600.0
2006-04-19 13:30:00,38.47,38.5,38.4,38.4,42000.0,24.7771,24.7964,24.732,24.732,42000.0
2006-04-19 13:40:00,38.4,38.48,38.4,38.47,28500.0,24.732,24.7835,24.732,24.7771,28500.0
2006-04-19 13:50:00,38.46,38.54,38.45,38.5,54000.0,24.7707,24.8222,24.7642,24.7964,54000.0
2006-04-19 14:00:00,38.48,38.51,38.45,38.45,75000.0,24.7835,24.8029,24.7642,24.7642,75000.0
2006-04-19 14:10:00,38.45,38.5,38.45,38.5,92600.0,24.7642,24.7964,24.7642,24.7964,92600.0
2006-04-19 14:20:00,38.5,38.6,38.5,38.6,104600.0,24.7964,24.8608,24.7964,24.8608,104600.0
2006-04-19 14:30:00,38.6,38.61,38.57,38.59,79200.0,24.8608,24.8673,24.8415,24.8544,79200.0
2006-04-19 14:40:00,38.59,38.65,38.59,38.62,59300.0,24.8544,24.893,24.8544,24.8737,59300.0
2006-04-19 14:50:00,38.63,38.68,38.63,38.66,92700.0,24.8801,24.9123,24.8801,24.8995,92700.0
2006-04-19 15:00:00,38.65,38.66,38.58,38.59,49800.0,24.893,24.8995,24.8479,24.8544,49800.0
2006-04-19 15:10:00,38.59,38.65,38.59,38.61,44300.0,24.8544,24.893,24.8544,24.8673,44300.0
2006-04-19 15:20:00,38.61,38.64,38.6,38.61,41400.0,24.8673,24.8866,24.8608,24.8673,41400.0
2006-04-19 15:30:00,38.62,38.65,38.59,38.59,53500.0,24.8737,24.893,24.8544,24.8544,53500.0
2006-04-19 15:40:00,38.59,38.63,38.57,38.63,51000.0,24.8544,24.8801,24.8415,24.8801,51000.0
2006-04-19 15:50:00,38.63,38.65,38.57,38.61,126500.0,24.8801,24.893,24.8415,24.8673,126500.0
2006-04-20 09:30:00,38.68,38.77,38.63,38.74,451600.0,24.9123,24.9703,24.8801,24.951,451600.0
2006-04-20 09:40:00,38.74,38.81,38.7,38.78,150700.0,24.951,24.9961,24.9252,24.9768,150700.0
2006-04-20 09:50:00,38.77,38.82,38.73,38.8,127900.0,24.9703,25.0025,24.9446,24.9896,127900.0
2006-04-20 10:00:00,38.8,39.0,38.8,38.99,285300.0,24.9896,25.1184,24.9896,25.112,285300.0
2006-04-20 10:10:00,38.99,39.1,38.97,39.08,79600.0,25.112,25.1829,25.0991,25.17,79600.0
2006-04-20 10:20:00,39.1,39.45,39.09,39.42,181900.0,25.1829,25.4083,25.1764,25.389,181900.0
2006-04-20 10:30:00,39.44,39.44,39.13,39.19,78500.0,25.4018,25.4018,25.2022,25.2408,78500.0
2006-04-20 10:40:00,39.2,39.2,39.07,39.09,52900.0,25.2473,25.2473,25.1635,25.1764,52900.0
2006-04-20 10:50:00,39.1,39.15,38.98,39.09,89100.0,25.1829,25.2151,25.1056,25.1764,89100.0
2006-04-20 11:00:00,39.09,39.17,39.04,39.17,76800.0,25.1764,25.2279,25.1442,25.2279,76800.0
2006-04-20 11:10:00,39.17,39.2,39.08,39.11,137200.0,25.2279,25.2473,25.17,25.1893,137200.0
2006-04-20 11:20:00,39.11,39.12,38.95,38.97,67500.0,25.1893,25.1957,25.0862,25.0991,67500.0
2006-04-20 11:30:00,38.98,39.13,38.98,39.03,60200.0,25.1056,25.2022,25.1056,25.1378,60200.0
2006-04-20 11:40:00,39.03,39.12,39.03,39.1,67000.0,25.1378,25.1957,25.1378,25.1829,67000.0
2006-04-20 11:50:00,39.1,39.13,39.03,39.04,40100.0,25.1829,25.2022,25.1378,25.1442,40100.0
2006-04-20 12:00:00,39.05,39.1,39.0,39.01,45500.0,25.1507,25.1829,25.1184,25.1249,45500.0
2006-04-20 12:10:00,39.02,39.07,39.0,39.01,58600.0,25.1313,25.1635,25.1184,25.1249,58600.0
2006-04-20 12:20:00,39.01,39.06,39.01,39.03,30400.0,25.1249,25.1571,25.1249,25.1378,30400.0
2006-04-20 12:30:00,39.02,39.08,39.01,39.05,20200.0,25.1313,25.17,25.1249,25.1507,20200.0
2006-04-20 12:40:00,39.04,39.1,39.03,39.1,24500.0,25.1442,25.1829,25.1378,25.1829,24500.0
2006-04-20 12:50:00,39.08,39.12,39.06,39.11,20100.0,25.17,25.1957,25.1571,25.1893,20100.0
2006-04-20 13:00:00,39.12,39.14,39.1,39.1,10700.0,25.1957,25.2086,25.1829,25.1829,10700.0
2006-04-20 13:10:00,39.1,39.14,39.08,39.11,29400.0,25.1829,25.2086,25.17,25.1893,29400.0
2006-04-20 13:20:00,39.1,39.12,39.01,39.08,73500.0,25.1829,25.1957,25.1249,25.17,73500.0
2006-04-20 13:30:00,39.07,39.1,39.01,39.01,32700.0,25.1635,25.1829,25.1249,25.1249,32700.0
2006-04-20 13:40:00,38.96,39.02,38.93,39.0,73700.0,25.0927,25.1313,25.0734,25.1184,73700.0
2006-04-20 13:50:00,39.0,39.03,38.98,39.03,62600.0,25.1184,25.1378,25.1056,25.1378,62600.0
2006-04-20 14:00:00,39.03,39.06,39.01,39.02,17700.0,25.1378,25.1571,25.1249,25.1313,17700.0
2006-04-20 14:10:00,39.02,39.02,38.98,39.02,22100.0,25.1313,25.1313,25.1056,25.1313,22100.0
2006-04-20 14:20:00,39.01,39.06,39.01,39.04,19600.0,25.1249,25.1571,25.1249,25.1442,19600.0
2006-04-20 14:30:00,39.04,39.14,39.04,39.09,41600.0,25.1442,25.2086,25.1442,25.1764,41600.0
2006-04-20 14:40:00,39.09,39.11,39.04,39.07,34100.0,25.1764,25.1893,25.1442,25.1635,34100.0
2006-04-20 14:50:00,39.08,39.14,39.07,39.13,83100.0,25.17,25.2086,25.1635,25.2022,83100.0
2006-04-20 15:00:00,39.13,39.14,39.08,39.13,114100.0,25.2022,25.2086,25.17,25.2022,114100.0
2006-04-20 15:10:00,39.12,39.15,39.05,39.08,49700.0,25.1957,25.2151,25.1507,25.17,49700.0
2006-04-20 15:20:00,39.08,39.11,39.02,39.05,94400.0,25.17,25.1893,25.1313,25.1507,94400.0
2006-04-20 15:30:00,39.04,39.05,38.94,38.97,184000.0,25.1442,25.1507,25.0798,25.0991,184000.0
2006-04-20 15:40:00,38.97,38.98,38.88,38.96,126900.0,25.0991,25.1056,25.0412,25.0927,126900.0
2006-04-20 15:50:00,38.97,39.0,38.96,38.97,63700.0,25.0991,25.1184,25.0927,25.0991,63700.0
2006-04-21 09:30:00,39.05,39.05,38.97,39.0,194400.0,25.1507,25.1507,25.0991,25.1184,194400.0
2006-04-21 09:40:00,39.0,39.07,39.0,39.06,45600.0,25.1184,25.1635,25.1184,25.1571,45600.0
2006-04-21 09:50:00,39.06,39.14,39.03,39.14,48500.0,25.1571,25.2086,25.1378,25.2086,48500.0
2006-04-21 10:00:00,39.11,39.14,39.0,39.0,79600.0,25.1893,25.2086,25.1184,25.1184,79600.0
2006-04-21 10:10:00,39.0,39.12,39.0,39.06,72800.0,25.1184,25.1957,25.1184,25.1571,72800.0
2006-04-21 10:20:00,39.07,39.08,38.99,39.01,61900.0,25.1635,25.17,25.112,25.1249,61900.0
2006-04-21 10:30:00,39.01,39.07,39.0,39.06,52900.0,25.1249,25.1635,25.1184,25.1571,52900.0
2006-04-21 10:40:00,39.06,39.14,39.05,39.08,38500.0,25.1571,25.2086,25.1507,25.17,38500.0
2006-04-21 10:50:00,39.08,39.09,39.03,39.07,140600.0,25.17,25.1764,25.1378,25.1635,140600.0
2006-04-21 11:00:00,39.07,39.11,39.03,39.11,94700.0,25.1635,25.1893,25.1378,25.1893,94700.0
2006-04-21 11:10:00,39.1,39.1,39.03,39.04,35200.0,25.1829,25.1829,25.1378,25.1442,35200.0
2006-04-21 11:20:00,39.02,39.1,39.0,39.05,108100.0,25.1313,25.1829,25.1184,25.1507,108100.0
2006-04-21 11:30:00,39.05,39.05,39.0,39.03,43000.0,25.1507,25.1507,25.1184,25.1378,43000.0
2006-04-21 11:40:00,39.02,39.13,39.02,39.12,42800.0,25.1313,25.2022,25.1313,25.1957,42800.0
2006-04-21 11:50:00,39.12,39.13,39.02,39.02,25000.0,25.1957,25.2022,25.1313,25.1313,25000.0
2006-04-21 12:00:00,39.02,39.04,39.0,39.01,72800.0,25.1313,25.1442,25.1184,25.1249,72800.0
2006-04-21 12:10:00,39.01,39.05,39.0,39.03,55600.0,25.1249,25.1507,25.1184,25.1378,55600.0
2006-04-21 12:20:00,39.05,39.07,39.02,39.02,18200.0,25.1507,25.1635,25.1313,25.1313,18200.0
2006-04-21 12:30:00,39.02,39.05,39.0,39.04,36000.0,25.1313,25.1507,25.1184,25.1442,36000.0
2006-04-21 12:40:00,39.06,39.06,39.0,39.01,11600.0,25.1571,25.1571,25.1184,25.1249,11600.0
2006-04-21 12:50:00,39.01,39.01,38.94,38.95,60300.0,25.1249,25.1249,25.0798,25.0862,60300.0
2006-04-21 13:00:00,38.95,38.95,38.89,38.9,20800.0,25.0862,25.0862,25.0476,25.054,20800.0
2006-04-21 13:10:00,38.9,38.95,38.9,38.92,31200.0,25.054,25.0862,25.054,25.0669,31200.0
2006-04-21 13:20:00,38.92,38.94,38.91,38.92,19400.0,25.0669,25.0798,25.0605,25.0669,19400.0
2006-04-21 13:30:00,38.92,38.98,38.9,38.9,77700.0,25.0669,25.1056,25.054,25.054,77700.0
2006-04-21 13:40:00,38.9,38.93,38.9,38.9,30100.0,25.054,25.0734,25.054,25.054,30100.0
2006-04-21 13:50:00,38.9,38.9,38.85,38.87,20000.0,25.054,25.054,25.0218,25.0347,20000.0
2006-04-21 14:00:00,38.87,38.88,38.79,38.8,45300.0,25.0347,25.0412,24.9832,24.9896,45300.0
2006-04-21 14:10:00,38.81,38.82,38.72,38.82,40400.0,24.9961,25.0025,24.9381,25.0025,40400.0
2006-04-21 14:20:00,38.83,38.85,38.74,38.74,27100.0,25.009,25.0218,24.951,24.951,27100.0
2006-04-21 14:30:00,38.73,38.74,38.62,38.69,45400.0,24.9446,24.951,24.8737,24.9188,45400.0
2006-04-21 14:40:00,38.7,38.71,38.57,38.59,31000.0,24.9252,24.9317,24.8415,24.8544,31000.0
2006-04-21 14:50:00,38.6,38.63,38.56,38.61,43100.0,24.8608,24.8801,24.8351,24.8673,43100.0
2006-04-21 15:00:00,38.6,38.7,38.6,38.66,53600.0,24.8608,24.9252,24.8608,24.8995,53600.0
2006-04-21 15:10:00,38.66,38.68,38.61,38.63,30100.0,24.8995,24.9123,24.8673,24.8801,30100.0
2006-04-21 15:20:00,38.62,38.64,38.62,38.63,22900.0,24.8737,24.8866,24.8737,24.8801,22900.0
2006-04-21 15:30:00,38.64,38.8,38.64,38.78,50900.0,24.8866,24.9896,24.8866,24.9768,50900.0
2006-04-21 15:40:00,38.79,38.85,38.78,38.84,84200.0,24.9832,25.0218,24.9768,25.0154,84200.0
2006-04-21 15:50:00,38.84,38.86,38.79,38.79,91500.0,25.0154,25.0283,24.9832,24.9832,91500.0
2006-04-24 09:30:00,38.67,38.69,38.53,38.53,45800.0,24.9059,24.9188,24.8157,24.8157,45800.0
2006-04-24 09:40:00,38.52,38.72,38.37,38.65,37000.0,24.8093,24.9381,24.7127,24.893,37000.0
2006-04-24 09:50:00,38.64,38.69,38.35,38.36,35600.0,24.8866,24.9188,24.6998,24.7062,35600.0
2006-04-24 10:00:00,38.35,38.43,38.29,38.35,25300.0,24.6998,24.7513,24.6612,24.6998,25300.0
2006-04-24 10:10:00,38.36,38.42,38.35,38.41,30600.0,24.7062,24.7449,24.6998,24.7385,30600.0
2006-04-24 10:20:00,38.42,38.51,38.37,38.41,39700.0,24.7449,24.8029,24.7127,24.7385,39700.0
2006-04-24 10:30:00,38.41,38.44,38.36,38.41,65900.0,24.7385,24.7578,24.7062,24.7385,65900.0
2006-04-24 10:40:00,38.42,38.44,38.36,38.38,37700.0,24.7449,24.7578,24.7062,24.7191,37700.0
2006-04-24 10:50:00,38.38,38.38,38.26,38.29,58200.0,24.7191,24.7191,24.6418,24.6612,58200.0
2006-04-24 11:00:00,38.3,38.32,38.28,38.3,42600.0,24.6676,24.6805,24.6547,24.6676,42600.0
2006-04-24 11:10:00,38.3,38.31,38.28,38.28,33800.0,24.6676,24.674,24.6547,24.6547,33800.0
2006-04-24 11:20:00,38.28,38.3,38.22,38.3,48700.0,24.6547,24.6676,24.6161,24.6676,48700.0
2006-04-24 11:30:00,38.29,38.32,38.28,38.29,25900.0,24.6612,24.6805,24.6547,24.6612,25900.0
2006-04-24 11:40:00,38.29,38.38,38.28,38.37,40700.0,24.6612,24.7191,24.6547,24.7127,40700.0
2006-04-24 11:50:00,38.38,38.43,38.38,38.43,44800.0,24.7191,24.7513,24.7191,24.7513,44800.0
2006-04-24 12:00:00,38.43,38.47,38.4,38.41,41500.0,24.7513,24.7771,24.732,24.7385,41500.0
2006-04-24 12:10:00,38.41,38.42,38.37,38.37,27500.0,24.7385,24.7449,24.7127,24.7127,27500.0
2006-04-24 12:20:00,38.38,38.42,38.36,38.42,37900.0,24.7191,24.7449,24.7062,24.7449,37900.0
2006-04-24 12:30:00,38.41,38.42,38.35,38.39,33600.0,24.7385,24.7449,24.6998,24.7256,33600.0
2006-04-24 12:40:00,38.38,38.38,38.34,38.34,12100.0,24.7191,24.7191,24.6934,24.6934,12100.0
2006-04-24 12:50:00,38.35,38.46,38.34,38.43,35100.0,24.6998,24.7707,24.6934,24.7513,35100.0
2006-04-24 13:00:00,38.44,38.44,38.36,38.41,59800.0,24.7578,24.7578,24.7062,24.7385,59800.0
2006-04-24 13:10:00,38.42,38.42,38.34,38.35,27700.0,24.7449,24.7449,24.6934,24.6998,27700.0
2006-04-24 13:20:00,38.34,38.38,38.34,38.36,15100.0,24.6934,24.7191,24.6934,24.7062,15100.0
2006-04-24 13:30:00,38.34,38.37,38.32,38.37,22700.0,24.6934,24.7127,24.6805,24.7127,22700.0
2006-04-24 13:40:00,38.37,38.41,38.37,38.41,25200.0,24.7127,24.7385,24.7127,24.7385,25200.0
2006-04-24 13:50:00,38.4,38.41,38.38,38.4,60300.0,24.732,24.7385,24.7191,24.732,60300.0
2006-04-24 14:00:00,38.39,38.42,38.37,38.42,28000.0,24.7256,24.7449,24.7127,24.7449,28000.0
2006-04-24 14:10:00,38.41,38.49,38.39,38.48,51800.0,24.7385,24.79,24.7256,24.7835,51800.0
2006-04-24 14:20:00,38.48,38.48,38.37,38.4,34200.0,24.7835,24.7835,24.7127,24.732,34200.0
2006-04-24 14:30:00,38.41,38.42,38.4,38.4,17900.0,24.7385,24.7449,24.732,24.732,17900.0
2006-04-24 14:40:00,38.4,38.4,38.33,38.4,29400.0,24.732,24.732,24.6869,24.732,29400.0
2006-04-24 14:50:00,38.39,38.41,38.38,38.38,30800.0,24.7256,24.7385,24.7191,24.7191,30800.0
2006-04-24 15:00:00,38.38,38.4,38.36,38.39,29400.0,24.7191,24.732,24.7062,24.7256,29400.0
2006-04-24 15:10:00,38.38,38.38,38.28,38.29,36500.0,24.7191,24.7191,24.6547,24.6612,36500.0
2006-04-24 15:20:00,38.3,38.3,38.27,38.3,48900.0,24.6676,24.6676,24.6483,24.6676,48900.0
2006-04-24 15:30:00,38.3,38.39,38.29,38.39,105000.0,24.6676,24.7256,24.6612,24.7256,105000.0
2006-04-24 15:40:00,38.39,38.41,38.34,38.35,75100.0,24.7256,24.7385,24.6934,24.6998,75100.0
2006-04-24 15:50:00,38.35,38.44,38.35,38.42,117600.0,24.6998,24.7578,24.6998,24.7449,117600.0
2006-04-25 09:30:00,38.43,38.54,38.4,38.52,56600.0,24.7513,24.8222,24.732,24.8093,56600.0
2006-04-25 09:40:00,38.53,38.62,38.5,38.6,66800.0,24.8157,24.8737,24.7964,24.8608,66800.0
2006-04-25 09:50:00,38.6,38.76,38.6,38.73,76700.0,24.8608,24.9639,24.8608,24.9446,76700.0
2006-04-25 10:00:00,38.74,38.85,38.71,38.74,91300.0,24.951,25.0218,24.9317,24.951,91300.0
2006-04-25 10:10:00,38.73,38.74,38.64,38.66,95400.0,24.9446,24.951,24.8866,24.8995,95400.0
2006-04-25 10:20:00,38.66,38.68,38.65,38.68,65300.0,24.8995,24.9123,24.893,24.9123,65300.0
2006-04-25 10:30:00,38.68,38.83,38.67,38.83,77900.0,24.9123,25.009,24.9059,25.009,77900.0
2006-04-25 10:40:00,38.82,38.89,38.82,38.82,101100.0,25.0025,25.0476,25.0025,25.0025,101100.0
2006-04-25 10:50:00,38.83,38.9,38.8,38.9,45900.0,25.009,25.054,24.9896,25.054,45900.0
2006-04-25 11:00:00,38.89,38.9,38.83,38.85,68000.0,25.0476,25.054,25.009,25.0218,68000.0
2006-04-25 11:10:00,38.85,38.91,38.83,38.89,37900.0,25.0218,25.0605,25.009,25.0476,37900.0
2006-04-25 11:20:00,38.89,38.94,38.86,38.93,46400.0,25.0476,25.0798,25.0283,25.0734,46400.0
2006-04-25 11:30:00,38.93,38.98,38.92,38.92,56700.0,25.0734,25.1056,25.0669,25.0669,56700.0
2006-04-25 11:40:00,38.91,38.91,38.69,38.7,50200.0,25.0605,25.0605,24.9188,24.9252,50200.0
2006-04-25 11:50:00,38.7,38.71,38.65,38.69,38100.0,24.9252,24.9317,24.893,24.9188,38100.0
2006-04-25 12:00:00,38.69,38.77,38.67,38.77,64000.0,24.9188,24.9703,24.9059,24.9703,64000.0
2006-04-25 12:10:00,38.77,38.78,38.73,38.76,37800.0,24.9703,24.9768,24.9446,24.9639,37800.0
2006-04-25 12:20:00,38.75,38.76,38.66,38.7,39100.0,24.9574,24.9639,24.8995,24.9252,39100.0
2006-04-25 12:30:00,38.71,38.76,38.71,38.75,25000.0,24.9317,24.9639,24.9317,24.9574,25000.0
2006-04-25 12:40:00,38.75,38.77,38.74,38.77,18800.0,24.9574,24.9703,24.951,24.9703,18800.0
2006-04-25 12:50:00,38.77,38.77,38.72,38.73,15500.0,24.9703,24.9703,24.9381,24.9446,15500.0
2006-04-25 13:00:00,38.74,38.76,38.65,38.72,26500.0,24.951,24.9639,24.893,24.9381,26500.0
2006-04-25 13:10:00,38.72,38.76,38.66,38.76,23500.0,24.9381,24.9639,24.8995,24.9639,23500.0
2006-04-25 13:20:00,38.76,38.77,38.73,38.76,33200.0,24.9639,24.9703,24.9446,24.9639,33200.0
2006-04-25 13:30:00,38.76,38.78,38.74,38.75,33200.0,24.9639,24.9768,24.951,24.9574,33200.0
2006-04-25 13:40:00,38.75,38.75,38.66,38.71,32600.0,24.9574,24.9574,24.8995,24.9317,32600.0
2006-04-25 13:50:00,38.72,38.77,38.71,38.73,30100.0,24.9381,24.9703,24.9317,24.9446,30100.0
2006-04-25 14:00:00,38.72,38.79,38.71,38.77,24500.0,24.9381,24.9832,24.9317,24.9703,24500.0
2006-04-25 14:10:00,38.78,38.86,38.76,38.83,54100.0,24.9768,25.0283,24.9639,25.009,54100.0
2006-04-25 14:20:00,38.84,38.91,38.84,38.9,39200.0,25.0154,25.0605,25.0154,25.054,39200.0
2006-04-25 14:30:00,38.89,38.92,38.85,38.85,78800.0,25.0476,25.0669,25.0218,25.0218,78800.0
2006-04-25 14:40:00,38.86,38.95,38.85,38.9,69800.0,25.0283,25.0862,25.0218,25.054,69800.0
2006-04-25 14:50:00,38.91,38.93,38.77,38.78,41100.0,25.0605,25.0734,24.9703,24.9768,41100.0
2006-04-25 15:00:00,38.79,38.87,38.7,38.81,31100.0,24.9832,25.0347,24.9252,24.9961,31100.0
2006-04-25 15:10:00,38.82,38.91,38.8,38.91,60300.0,25.0025,25.0605,24.9896,25.0605,60300.0
2006-04-25 15:20:00,38.91,38.97,38.91,38.94,63100.0,25.0605,25.0991,25.0605,25.0798,63100.0
2006-04-25 15:30:00,38.94,38.97,38.9,38.9,56800.0,25.0798,25.0991,25.054,25.054,56800.0
2006-04-25 15:40:00,38.91,38.98,38.91,38.98,64500.0,25.0605,25.1056,25.0605,25.1056,64500.0
2006-04-25 15:50:00,38.97,38.98,38.88,38.93,91100.0,25.0991,25.1056,25.0412,25.0734,91100.0
2006-04-26 09:30:00,38.95,38.97,38.89,38.9,37000.0,25.0862,25.0991,25.0476,25.054,37000.0
2006-04-26 09:40:00,38.9,38.96,38.9,38.91,31400.0,25.054,25.0927,25.054,25.0605,31400.0
2006-04-26 09:50:00,38.92,38.99,38.9,38.9,28600.0,25.0669,25.112,25.054,25.054,28600.0
2006-04-26 10:00:00,38.88,39.0,38.88,38.94,60100.0,25.0412,25.1184,25.0412,25.0798,60100.0
2006-04-26 10:10:00,38.94,38.97,38.91,38.93,21300.0,25.0798,25.0991,25.0605,25.0734,21300.0
2006-04-26 10:20:00,38.92,38.95,38.88,38.94,23700.0,25.0669,25.0862,25.0412,25.0798,23700.0
2006-04-26 10:30:00,38.94,38.97,38.89,38.93,37100.0,25.0798,25.0991,25.0476,25.0734,37100.0
2006-04-26 10:40:00,38.93,38.95,38.85,38.85,28900.0,25.0734,25.0862,25.0218,25.0218,28900.0
2006-04-26 10:50:00,38.86,38.87,38.8,38.84,35600.0,25.0283,25.0347,24.9896,25.0154,35600.0
2006-04-26 11:00:00,38.84,38.91,38.79,38.83,32300.0,25.0154,25.0605,24.9832,25.009,32300.0
2006-04-26 11:10:00,38.82,38.84,38.71,38.81,48700.0,25.0025,25.0154,24.9317,24.9961,48700.0
2006-04-26 11:20:00,38.81,38.85,38.79,38.82,56300.0,24.9961,25.0218,24.9832,25.0025,56300.0
2006-04-26 11:30:00,38.82,38.86,38.8,38.84,25700.0,25.0025,25.0283,24.9896,25.0154,25700.0
2006-04-26 11:40:00,38.84,38.85,38.75,38.75,52000.0,25.0154,25.0218,24.9574,24.9574,52000.0
2006-04-26 11:50:00,38.76,38.76,38.73,38.73,14500.0,24.9639,24.9639,24.9446,24.9446,14500.0
2006-04-26 12:00:00,38.74,38.77,38.7,38.72,25700.0,24.951,24.9703,24.9252,24.9381,25700.0
2006-04-26 12:10:00,38.72,38.74,38.7,38.72,16000.0,24.9381,24.951,24.9252,24.9381,16000.0
2006-04-26 12:20:00,38.71,38.75,38.7,38.72,32200.0,24.9317,24.9574,24.9252,24.9381,32200.0
2006-04-26 12:30:00,38.74,38.74,38.7,38.74,11900.0,24.951,24.951,24.9252,24.951,11900.0
2006-04-26 12:40:00,38.73,38.73,38.7,38.71,16900.0,24.9446,24.9446,24.9252,24.9317,16900.0
2006-04-26 12:50:00,38.7,38.7,38.65,38.65,15500.0,24.9252,24.9252,24.893,24.893,15500.0
2006-04-26 13:00:00,38.65,38.74,38.65,38.71,65700.0,24.893,24.951,24.893,24.9317,65700.0
2006-04-26 13:10:00,38.72,38.8,38.71,38.76,32600.0,24.9381,24.9896,24.9317,24.9639,32600.0
2006-04-26 13:20:00,38.76,38.77,38.75,38.75,18500.0,24.9639,24.9703,24.9574,24.9574,18500.0
2006-04-26 13:30:00,38.75,38.78,38.75,38.78,14800.0,24.9574,24.9768,24.9574,24.9768,14800.0
2006-04-26 13:40:00,38.77,38.78,38.75,38.75,9900.0,24.9703,24.9768,24.9574,24.9574,9900.0
2006-04-26 13:50:00,38.76,38.79,38.75,38.77,9400.0,24.9639,24.9832,24.9574,24.9703,9400.0
2006-04-26 14:00:00,38.79,38.82,38.73,38.76,31100.0,24.9832,25.0025,24.9446,24.9639,31100.0
2006-04-26 14:10:00,38.76,38.79,38.65,38.67,45500.0,24.9639,24.9832,24.893,24.9059,45500.0
2006-04-26 14:20:00,38.66,38.67,38.58,38.62,19800.0,24.8995,24.9059,24.8479,24.8737,19800.0
2006-04-26 14:30:00,38.62,38.73,38.62,38.72,32300.0,24.8737,24.9446,24.8737,24.9381,32300.0
2006-04-26 14:40:00,38.73,38.79,38.73,38.77,17000.0,24.9446,24.9832,24.9446,24.9703,17000.0
2006-04-26 14:50:00,38.77,38.78,38.69,38.7,22100.0,24.9703,24.9768,24.9188,24.9252,22100.0
2006-04-26 15:00:00,38.69,38.76,38.66,38.67,32100.0,24.9188,24.9639,24.8995,24.9059,32100.0
2006-04-26 15:10:00,38.67,38.67,38.53,38.53,27700.0,24.9059,24.9059,24.8157,24.8157,27700.0
2006-04-26 15:20:00,38.53,38.67,38.5,38.66,47700.0,24.8157,24.9059,24.7964,24.8995,47700.0
2006-04-26 15:30:00,38.66,38.79,38.66,38.7,54300.0,24.8995,24.9832,24.8995,24.9252,54300.0
2006-04-26 15:40:00,38.71,38.79,38.66,38.7,56300.0,24.9317,24.9832,24.8995,24.9252,56300.0
2006-04-26 15:50:00,38.71,38.78,38.65,38.76,92200.0,24.9317,24.9768,24.893,24.9639,92200.0
2006-04-27 09:30:00,38.74,38.79,38.67,38.67,57900.0,24.951,24.9832,24.9059,24.9059,57900.0
2006-04-27 09:40:00,38.67,38.87,38.67,38.87,32600.0,24.9059,25.0347,24.9059,25.0347,32600.0
2006-04-27 09:50:00,38.9,39.0,38.74,38.98,80300.0,25.054,25.1184,24.951,25.1056,80300.0
2006-04-27 10:00:00,38.95,39.12,38.94,39.11,86500.0,25.0862,25.1957,25.0798,25.1893,86500.0
2006-04-27 10:10:00,39.12,39.26,39.11,39.23,92400.0,25.1957,25.2859,25.1893,25.2666,92400.0
2006-04-27 10:20:00,39.23,39.31,39.2,39.2,114100.0,25.2666,25.3181,25.2473,25.2473,114100.0
2006-04-27 10:30:00,39.2,39.22,39.06,39.06,66100.0,25.2473,25.2601,25.1571,25.1571,66100.0
2006-04-27 10:40:00,39.05,39.16,39.05,39.16,53600.0,25.1507,25.2215,25.1507,25.2215,53600.0
2006-04-27 10:50:00,39.13,39.23,39.13,39.17,38300.0,25.2022,25.2666,25.2022,25.2279,38300.0
2006-04-27 11:00:00,39.15,39.16,39.03,39.14,45900.0,25.2151,25.2215,25.1378,25.2086,45900.0
2006-04-27 11:10:00,39.13,39.28,39.12,39.21,51400.0,25.2022,25.2988,25.1957,25.2537,51400.0
2006-04-27 11:20:00,39.22,39.44,39.19,39.44,59400.0,25.2601,25.4018,25.2408,25.4018,59400.0
2006-04-27 11:30:00,39.44,39.5,39.33,39.34,297400.0,25.4018,25.4405,25.331,25.3374,297400.0
2006-04-27 11:40:00,39.33,39.35,39.3,39.34,73600.0,25.331,25.3439,25.3117,25.3374,73600.0
2006-04-27 11:50:00,39.35,39.44,39.33,39.36,63400.0,25.3439,25.4018,25.331,25.3503,63400.0
2006-04-27 12:00:00,39.37,39.5,39.37,39.42,97400.0,25.3568,25.4405,25.3568,25.389,97400.0
2006-04-27 12:10:00,39.41,39.49,39.36,39.47,77300.0,25.3825,25.434,25.3503,25.4212,77300.0
2006-04-27 12:20:00,39.47,39.5,39.42,39.5,31800.0,25.4212,25.4405,25.389,25.4405,31800.0
2006-04-27 12:30:00,39.5,39.51,39.45,39.47,51000.0,25.4405,25.4469,25.4083,25.4212,51000.0
2006-04-27 12:40:00,39.45,39.54,39.45,39.51,55200.0,25.4083,25.4662,25.4083,25.4469,55200.0
2006-04-27 12:50:00,39.5,39.53,39.43,39.46,102600.0,25.4405,25.4598,25.3954,25.4147,102600.0
2006-04-27 13:00:00,39.45,39.45,39.33,39.36,54100.0,25.4083,25.4083,25.331,25.3503,54100.0
2006-04-27 13:10:00,39.35,39.35,39.29,39.31,25200.0,25.3439,25.3439,25.3052,25.3181,25200.0
2006-04-27 13:20:00,39.31,39.35,39.29,39.35,18600.0,25.3181,25.3439,25.3052,25.3439,18600.0
2006-04-27 13:30:00,39.35,39.36,39.29,39.31,82200.0,25.3439,25.3503,25.3052,25.3181,82200.0
2006-04-27 13:40:00,39.31,39.33,39.22,39.22,64200.0,25.3181,25.331,25.2601,25.2601,64200.0
2006-04-27 13:50:00,39.22,39.23,39.15,39.15,41700.0,25.2601,25.2666,25.2151,25.2151,41700.0
2006-04-27 14:00:00,39.15,39.16,39.12,39.15,27500.0,25.2151,25.2215,25.1957,25.2151,27500.0
2006-04-27 14:10:00,39.15,39.19,39.09,39.09,51400.0,25.2151,25.2408,25.1764,25.1764,51400.0
2006-04-27 14:20:00,39.09,39.1,38.97,39.02,56900.0,25.1764,25.1829,25.0991,25.1313,56900.0
2006-04-27 14:30:00,39.03,39.2,39.02,39.19,22700.0,25.1378,25.2473,25.1313,25.2408,22700.0
2006-04-27 14:40:00,39.19,39.2,39.14,39.16,74500.0,25.2408,25.2473,25.2086,25.2215,74500.0
2006-04-27 14:50:00,39.17,39.21,39.15,39.15,57200.0,25.2279,25.2537,25.2151,25.2151,57200.0
2006-04-27 15:00:00,39.11,39.15,39.05,39.09,85000.0,25.1893,25.2151,25.1507,25.1764,85000.0
2006-04-27 15:10:00,39.09,39.14,39.05,39.12,31800.0,25.1764,25.2086,25.1507,25.1957,31800.0
2006-04-27 15:20:00,39.13,39.13,39.02,39.02,36100.0,25.2022,25.2022,25.1313,25.1313,36100.0
2006-04-27 15:30:00,39.02,39.02,38.88,38.97,70900.0,25.1313,25.1313,25.0412,25.0991,70900.0
2006-04-27 15:40:00,38.97,38.97,38.87,38.88,102700.0,25.0991,25.0991,25.0347,25.0412,102700.0
2006-04-27 15:50:00,38.88,38.99,38.88,38.95,75800.0,25.0412,25.112,25.0412,25.0862,75800.0
2006-04-28 09:30:00,38.9,38.9,38.77,38.85,62400.0,25.054,25.054,24.9703,25.0218,62400.0
2006-04-28 09:40:00,38.85,38.85,38.69,38.69,73300.0,25.0218,25.0218,24.9188,24.9188,73300.0
2006-04-28 09:50:00,38.67,38.89,38.67,38.74,39300.0,24.9059,25.0476,24.9059,24.951,39300.0
2006-04-28 10:00:00,38.74,38.85,38.71,38.8,47900.0,24.951,25.0218,24.9317,24.9896,47900.0
2006-04-28 10:10:00,38.79,38.96,38.78,38.92,53900.0,24.9832,25.0927,24.9768,25.0669,53900.0
2006-04-28 10:20:00,38.93,38.96,38.9,38.94,13800.0,25.0734,25.0927,25.054,25.0798,13800.0
2006-04-28 10:30:00,38.93,38.93,38.8,38.83,19200.0,25.0734,25.0734,24.9896,25.009,19200.0
2006-04-28 10:40:00,38.83,38.9,38.77,38.85,19900.0,25.009,25.054,24.9703,25.0218,19900.0
2006-04-28 10:50:00,38.88,38.9,38.76,38.79,14900.0,25.0412,25.054,24.9639,24.9832,14900.0
2006-04-28 11:00:00,38.8,38.8,38.67,38.69,55500.0,24.9896,24.9896,24.9059,24.9188,55500.0
2006-04-28 11:10:00,38.68,38.76,38.68,38.72,24500.0,24.9123,24.9639,24.9123,24.9381,24500.0
2006-04-28 11:20:00,38.72,38.72,38.64,38.69,22600.0,24.9381,24.9381,24.8866,24.9188,22600.0
2006-04-28 11:30:00,38.69,38.74,38.65,38.66,51900.0,24.9188,24.951,24.893,24.8995,51900.0
2006-04-28 11:40:00,38.66,38.76,38.65,38.76,112800.0,24.8995,24.9639,24.893,24.9639,112800.0
2006-04-28 11:50:00,38.76,38.77,38.72,38.74,27200.0,24.9639,24.9703,24.9381,24.951,27200.0
2006-04-28 12:00:00,38.74,38.75,38.69,38.71,24200.0,24.951,24.9574,24.9188,24.9317,24200.0
2006-04-28 12:10:00,38.7,38.73,38.69,38.7,16400.0,24.9252,24.9446,24.9188,24.9252,16400.0
2006-04-28 12:20:00,38.69,38.72,38.67,38.69,19300.0,24.9188,24.9381,24.9059,24.9188,19300.0
2006-04-28 12:30:00,38.68,38.72,38.66,38.72,57200.0,24.9123,24.9381,24.8995,24.9381,57200.0
2006-04-28 12:40:00,38.72,38.72,38.6,38.6,32700.0,24.9381,24.9381,24.8608,24.8608,32700.0
2006-04-28 12:50:00,38.61,38.65,38.6,38.65,26900.0,24.8673,24.893,24.8608,24.893,26900.0
2006-04-28 13:00:00,38.65,38.65,38.62,38.62,57200.0,24.893,24.893,24.8737,24.8737,57200.0
2006-04-28 13:10:00,38.63,38.64,38.56,38.62,45000.0,24.8801,24.8866,24.8351,24.8737,45000.0
2006-04-28 13:20:00,38.62,38.62,35.65,38.51,40100.0,24.8737,24.8737,22.9608,24.8029,40100.0
2006-04-28 13:30:00,38.51,38.56,38.48,38.51,34500.0,24.8029,24.8351,24.7835,24.8029,34500.0
2006-04-28 13:40:00,38.51,38.55,38.49,38.51,47500.0,24.8029,24.8286,24.79,24.8029,47500.0
2006-04-28 13:50:00,38.5,38.58,38.48,38.58,14600.0,24.7964,24.8479,24.7835,24.8479,14600.0
2006-04-28 14:00:00,38.57,38.57,38.52,38.52,14200.0,24.8415,24.8415,24.8093,24.8093,14200.0
2006-04-28 14:10:00,38.53,38.55,38.5,38.51,16400.0,24.8157,24.8286,24.7964,24.8029,16400.0
2006-04-28 14:20:00,38.53,38.55,38.51,38.52,12900.0,24.8157,24.8286,24.8029,24.8093,12900.0
2006-04-28 14:30:00,38.52,38.53,38.47,38.47,44200.0,24.8093,24.8157,24.7771,24.7771,44200.0
2006-04-28 14:40:00,38.48,38.53,38.48,38.51,85300.0,24.7835,24.8157,24.7835,24.8029,85300.0
2006-04-28 14:50:00,38.51,38.52,38.42,38.45,18800.0,24.8029,24.8093,24.7449,24.7642,18800.0
2006-04-28 15:00:00,38.45,38.48,38.42,38.47,26300.0,24.7642,24.7835,24.7449,24.7771,26300.0
2006-04-28 15:10:00,38.47,38.5,38.44,38.49,84300.0,24.7771,24.7964,24.7578,24.79,84300.0
2006-04-28 15:20:00,38.49,38.52,38.48,38.49,63600.0,24.79,24.8093,24.7835,24.79,63600.0
2006-04-28 15:30:00,38.49,38.52,38.42,38.47,54800.0,24.79,24.8093,24.7449,24.7771,54800.0
2006-04-28 15:40:00,38.47,38.49,38.4,38.48,109900.0,24.7771,24.79,24.732,24.7835,109900.0
2006-04-28 15:50:00,38.48,38.48,38.38,38.4,133700.0,24.7835,24.7835,24.7191,24.732,133700.0
2006-05-01 09:30:00,38.55,38.59,38.45,38.5,93600.0,24.8286,24.8544,24.7642,24.7964,93600.0
2006-05-01 09:40:00,38.5,38.52,38.44,38.45,51900.0,24.7964,24.8093,24.7578,24.7642,51900.0
2006-05-01 09:50:00,38.46,38.5,38.44,38.46,20300.0,24.7707,24.7964,24.7578,24.7707,20300.0
2006-05-01 10:00:00,38.45,38.51,38.4,38.5,46900.0,24.7642,24.8029,24.732,24.7964,46900.0
2006-05-01 10:10:00,38.5,38.56,38.46,38.48,39400.0,24.7964,24.8351,24.7707,24.7835,39400.0
2006-05-01 10:20:00,38.49,38.51,38.44,38.45,38100.0,24.79,24.8029,24.7578,24.7642,38100.0
2006-05-01 10:30:00,38.46,38.62,38.46,38.54,30100.0,24.7707,24.8737,24.7707,24.8222,30100.0
2006-05-01 10:40:00,38.54,38.54,38.47,38.52,41700.0,24.8222,24.8222,24.7771,24.8093,41700.0
2006-05-01 10:50:00,38.52,38.55,38.5,38.52,33200.0,24.8093,24.8286,24.7964,24.8093,33200.0
2006-05-01 11:00:00,38.53,38.59,38.52,38.56,35800.0,24.8157,24.8544,24.8093,24.8351,35800.0
2006-05-01 11:10:00,38.55,38.6,38.52,38.55,66000.0,24.8286,24.8608,24.8093,24.8286,66000.0
2006-05-01 11:20:00,38.57,38.61,38.55,38.59,27400.0,24.8415,24.8673,24.8286,24.8544,27400.0
2006-05-01 11:30:00,38.59,38.62,38.59,38.6,36000.0,24.8544,24.8737,24.8544,24.8608,36000.0
2006-05-01 11:40:00,38.58,38.6,38.52,38.53,18500.0,24.8479,24.8608,24.8093,24.8157,18500.0
2006-05-01 11:50:00,38.53,38.57,38.52,38.57,16800.0,24.8157,24.8415,24.8093,24.8415,16800.0
2006-05-01 12:00:00,38.57,38.58,38.52,38.55,23000.0,24.8415,24.8479,24.8093,24.8286,23000.0
2006-05-01 12:10:00,38.54,38.55,38.48,38.52,25200.0,24.8222,24.8286,24.7835,24.8093,25200.0
2006-05-01 12:20:00,38.54,38.54,38.5,38.52,23100.0,24.8222,24.8222,24.7964,24.8093,23100.0
2006-05-01 12:30:00,38.53,38.57,38.49,38.55,20300.0,24.8157,24.8415,24.79,24.8286,20300.0
2006-05-01 12:40:00,38.55,38.6,38.49,38.55,188300.0,24.8286,24.8608,24.79,24.8286,188300.0
2006-05-01 12:50:00,38.55,38.6,38.54,38.59,44900.0,24.8286,24.8608,24.8222,24.8544,44900.0
2006-05-01 13:00:00,38.6,38.66,38.59,38.64,21300.0,24.8608,24.8995,24.8544,24.8866,21300.0
2006-05-01 13:10:00,38.65,38.66,38.59,38.61,57300.0,24.893,24.8995,24.8544,24.8673,57300.0
2006-05-01 13:20:00,38.62,38.75,38.6,38.75,41300.0,24.8737,24.9574,24.8608,24.9574,41300.0
2006-05-01 13:30:00,38.75,38.82,38.75,38.82,47600.0,24.9574,25.0025,24.9574,25.0025,47600.0
2006-05-01 13:40:00,38.83,38.89,38.83,38.87,22200.0,25.009,25.0476,25.009,25.0347,22200.0
2006-05-01 13:50:00,38.88,38.95,38.87,38.94,35500.0,25.0412,25.0862,25.0347,25.0798,35500.0
2006-05-01 14:00:00,38.94,38.94,38.85,38.86,25800.0,25.0798,25.0798,25.0218,25.0283,25800.0
2006-05-01 14:10:00,38.85,38.92,38.85,38.88,35100.0,25.0218,25.0669,25.0218,25.0412,35100.0
2006-05-01 14:20:00,38.88,38.96,38.87,38.93,25600.0,25.0412,25.0927,25.0347,25.0734,25600.0
2006-05-01 14:30:00,38.93,38.98,38.93,38.96,19900.0,25.0734,25.1056,25.0734,25.0927,19900.0
2006-05-01 14:40:00,38.96,38.98,38.96,38.97,19600.0,25.0927,25.1056,25.0927,25.0991,19600.0
2006-05-01 14:50:00,38.97,38.99,38.97,38.98,18400.0,25.0991,25.112,25.0991,25.1056,18400.0
2006-05-01 15:00:00,38.99,39.0,38.92,38.93,29900.0,25.112,25.1184,25.0669,25.0734,29900.0
2006-05-01 15:10:00,38.93,38.94,38.75,38.76,58500.0,25.0734,25.0798,24.9574,24.9639,58500.0
2006-05-01 15:20:00,38.75,38.79,38.6,38.77,79300.0,24.9574,24.9832,24.8608,24.9703,79300.0
2006-05-01 15:30:00,38.79,38.82,38.58,38.63,110400.0,24.9832,25.0025,24.8479,24.8801,110400.0
2006-05-01 15:40:00,38.65,38.82,38.61,38.82,128800.0,24.893,25.0025,24.8673,25.0025,128800.0
2006-05-01 15:50:00,38.82,38.83,38.72,38.72,160200.0,25.0025,25.009,24.9381,24.9381,160200.0
2006-05-02 09:30:00,38.75,38.93,38.75,38.88,72000.0,24.9574,25.0734,24.9574,25.0412,72000.0
2006-05-02 09:40:00,38.89,38.9,38.79,38.79,61100.0,25.0476,25.054,24.9832,24.9832,61100.0
2006-05-02 09:50:00,38.78,38.93,38.75,38.76,75600.0,24.9768,25.0734,24.9574,24.9639,75600.0
2006-05-02 10:00:00,38.75,38.82,38.75,38.79,45800.0,24.9574,25.0025,24.9574,24.9832,45800.0
2006-05-02 10:10:00,38.79,38.83,38.75,38.79,61000.0,24.9832,25.009,24.9574,24.9832,61000.0
2006-05-02 10:20:00,38.78,38.92,38.75,38.87,64600.0,24.9768,25.0669,24.9574,25.0347,64600.0
2006-05-02 10:30:00,38.89,38.9,38.78,38.79,30600.0,25.0476,25.054,24.9768,24.9832,30600.0
2006-05-02 10:40:00,38.8,38.84,38.74,38.79,19500.0,24.9896,25.0154,24.951,24.9832,19500.0
2006-05-02 10:50:00,38.8,38.84,38.75,38.77,30900.0,24.9896,25.0154,24.9574,24.9703,30900.0
2006-05-02 11:00:00,38.77,38.87,38.76,38.81,32500.0,24.9703,25.0347,24.9639,24.9961,32500.0
2006-05-02 11:10:00,38.81,38.83,38.78,38.79,37900.0,24.9961,25.009,24.9768,24.9832,37900.0
2006-05-02 11:20:00,38.8,38.84,38.78,38.82,41500.0,24.9896,25.0154,24.9768,25.0025,41500.0
2006-05-02 11:30:00,38.81,38.82,38.74,38.79,59300.0,24.9961,25.0025,24.951,24.9832,59300.0
2006-05-02 11:40:00,38.78,38.79,38.74,38.74,37800.0,24.9768,24.9832,24.951,24.951,37800.0
2006-05-02 11:50:00,38.74,38.78,38.72,38.78,24800.0,24.951,24.9768,24.9381,24.9768,24800.0
2006-05-02 12:00:00,38.78,38.82,38.75,38.81,37100.0,24.9768,25.0025,24.9574,24.9961,37100.0
2006-05-02 12:10:00,38.82,38.85,38.79,38.83,25800.0,25.0025,25.0218,24.9832,25.009,25800.0
2006-05-02 12:20:00,38.83,38.84,38.75,38.77,26300.0,25.009,25.0154,24.9574,24.9703,26300.0
2006-05-02 12:30:00,38.77,38.93,38.76,38.92,32400.0,24.9703,25.0734,24.9639,25.0669,32400.0
2006-05-02 12:40:00,38.92,38.93,38.76,38.78,40100.0,25.0669,25.0734,24.9639,24.9768,40100.0
2006-05-02 12:50:00,38.79,38.79,38.73,38.77,20900.0,24.9832,24.9832,24.9446,24.9703,20900.0
2006-05-02 13:00:00,38.77,38.89,38.77,38.85,30500.0,24.9703,25.0476,24.9703,25.0218,30500.0
2006-05-02 13:10:00,38.84,38.87,38.8,38.87,21000.0,25.0154,25.0347,24.9896,25.0347,21000.0
2006-05-02 13:20:00,38.87,38.88,38.82,38.87,18700.0,25.0347,25.0412,25.0025,25.0347,18700.0
2006-05-02 13:30:00,38.86,38.92,38.86,38.91,33400.0,25.0283,25.0669,25.0283,25.0605,33400.0
2006-05-02 13:40:00,38.91,38.94,38.85,38.89,28400.0,25.0605,25.0798,25.0218,25.0476,28400.0
2006-05-02 13:50:00,38.89,38.93,38.87,38.87,22000.0,25.0476,25.0734,25.0347,25.0347,22000.0
2006-05-02 14:00:00,38.88,38.94,38.86,38.94,26900.0,25.0412,25.0798,25.0283,25.0798,26900.0
2006-05-02 14:10:00,38.94,38.94,38.86,38.88,25400.0,25.0798,25.0798,25.0283,25.0412,25400.0
2006-05-02 14:20:00,38.88,38.92,38.88,38.9,27800.0,25.0412,25.0669,25.0412,25.054,27800.0
2006-05-02 14:30:00,38.9,38.92,38.9,38.92,42400.0,25.054,25.0669,25.054,25.0669,42400.0
2006-05-02 14:40:00,38.93,38.95,38.9,38.94,41100.0,25.0734,25.0862,25.054,25.0798,41100.0
2006-05-02 14:50:00,38.94,38.99,38.94,38.98,46600.0,25.0798,25.112,25.0798,25.1056,46600.0
2006-05-02 15:00:00,38.99,39.1,38.99,39.07,146600.0,25.112,25.1829,25.112,25.1635,146600.0
2006-05-02 15:10:00,39.06,39.07,38.99,39.04,29800.0,25.1571,25.1635,25.112,25.1442,29800.0
2006-05-02 15:20:00,39.04,39.05,38.99,39.04,71500.0,25.1442,25.1507,25.112,25.1442,71500.0
2006-05-02 15:30:00,39.03,39.03,38.91,38.98,35900.0,25.1378,25.1378,25.0605,25.1056,35900.0
2006-05-02 15:40:00,38.99,39.03,38.98,39.0,41500.0,25.112,25.1378,25.1056,25.1184,41500.0
2006-05-02 15:50:00,39.01,39.01,38.97,38.98,51500.0,25.1249,25.1249,25.0991,25.1056,51500.0
2006-05-03 09:30:00,38.95,39.02,38.85,38.98,41600.0,25.0862,25.1313,25.0218,25.1056,41600.0
2006-05-03 09:40:00,39.01,39.01,38.85,38.85,21200.0,25.1249,25.1249,25.0218,25.0218,21200.0
2006-05-03 09:50:00,38.85,38.9,38.8,38.82,61900.0,25.0218,25.054,24.9896,25.0025,61900.0
2006-05-03 10:00:00,38.81,38.85,38.71,38.77,31400.0,24.9961,25.0218,24.9317,24.9703,31400.0
2006-05-03 10:10:00,38.72,38.77,38.66,38.77,45800.0,24.9381,24.9703,24.8995,24.9703,45800.0
2006-05-03 10:20:00,38.79,38.85,38.78,38.81,20900.0,24.9832,25.0218,24.9768,24.9961,20900.0
2006-05-03 10:30:00,38.81,38.86,38.68,38.68,21800.0,24.9961,25.0283,24.9123,24.9123,21800.0
2006-05-03 10:40:00,38.66,38.75,38.62,38.67,24000.0,24.8995,24.9574,24.8737,24.9059,24000.0
2006-05-03 10:50:00,38.65,38.7,38.6,38.66,19400.0,24.893,24.9252,24.8608,24.8995,19400.0
2006-05-03 11:00:00,38.68,38.82,38.68,38.78,27500.0,24.9123,25.0025,24.9123,24.9768,27500.0
2006-05-03 11:10:00,38.79,38.79,38.68,38.76,26800.0,24.9832,24.9832,24.9123,24.9639,26800.0
2006-05-03 11:20:00,38.78,38.78,38.61,38.65,29500.0,24.9768,24.9768,24.8673,24.893,29500.0
2006-05-03 11:30:00,38.68,38.7,38.57,38.61,59700.0,24.9123,24.9252,24.8415,24.8673,59700.0
2006-05-03 11:40:00,38.63,38.75,38.63,38.75,18700.0,24.8801,24.9574,24.8801,24.9574,18700.0
2006-05-03 11:50:00,38.76,38.84,38.76,38.76,22300.0,24.9639,25.0154,24.9639,24.9639,22300.0
2006-05-03 12:00:00,38.76,38.82,38.75,38.81,27000.0,24.9639,25.0025,24.9574,24.9961,27000.0
2006-05-03 12:10:00,38.8,38.81,38.75,38.78,14200.0,24.9896,24.9961,24.9574,24.9768,14200.0
2006-05-03 12:20:00,38.78,38.79,38.76,38.79,11200.0,24.9768,24.9832,24.9639,24.9832,11200.0
2006-05-03 12:30:00,38.78,38.78,38.74,38.74,17900.0,24.9768,24.9768,24.951,24.951,17900.0
2006-05-03 12:40:00,38.75,38.89,38.72,38.82,112900.0,24.9574,25.0476,24.9381,25.0025,112900.0
2006-05-03 12:50:00,38.81,38.84,38.78,38.84,18900.0,24.9961,25.0154,24.9768,25.0154,18900.0
2006-05-03 13:00:00,38.84,38.85,38.8,38.84,21600.0,25.0154,25.0218,24.9896,25.0154,21600.0
2006-05-03 13:10:00,38.84,38.84,38.78,38.79,20300.0,25.0154,25.0154,24.9768,24.9832,20300.0
2006-05-03 13:20:00,38.78,38.83,38.77,38.83,39400.0,24.9768,25.009,24.9703,25.009,39400.0
2006-05-03 13:30:00,38.83,38.85,38.82,38.84,12800.0,25.009,25.0218,25.0025,25.0154,12800.0
2006-05-03 13:40:00,38.84,38.85,38.73,38.73,23500.0,25.0154,25.0218,24.9446,24.9446,23500.0
2006-05-03 13:50:00,38.73,38.81,38.7,38.81,15100.0,24.9446,24.9961,24.9252,24.9961,15100.0
2006-05-03 14:00:00,38.81,38.82,38.77,38.77,21100.0,24.9961,25.0025,24.9703,24.9703,21100.0
2006-05-03 14:10:00,38.77,38.8,38.77,38.78,33500.0,24.9703,24.9896,24.9703,24.9768,33500.0
2006-05-03 14:20:00,38.78,38.83,38.77,38.82,23800.0,24.9768,25.009,24.9703,25.0025,23800.0
2006-05-03 14:30:00,38.82,38.89,38.78,38.88,34900.0,25.0025,25.0476,24.9768,25.0412,34900.0
2006-05-03 14:40:00,38.88,39.0,38.88,38.98,21000.0,25.0412,25.1184,25.0412,25.1056,21000.0
2006-05-03 14:50:00,38.98,38.98,38.86,38.88,15800.0,25.1056,25.1056,25.0283,25.0412,15800.0
2006-05-03 15:00:00,38.87,38.97,38.85,38.94,30400.0,25.0347,25.0991,25.0218,25.0798,30400.0
2006-05-03 15:10:00,38.94,38.95,38.88,38.89,18100.0,25.0798,25.0862,25.0412,25.0476,18100.0
2006-05-03 15:20:00,38.89,38.98,38.88,38.98,30200.0,25.0476,25.1056,25.0412,25.1056,30200.0
2006-05-03 15:30:00,38.98,39.0,38.97,38.99,45300.0,25.1056,25.1184,25.0991,25.112,45300.0
2006-05-03 15:40:00,38.98,39.0,38.95,38.95,43800.0,25.1056,25.1184,25.0862,25.0862,43800.0
2006-05-03 15:50:00,38.95,38.97,38.93,38.94,49000.0,25.0862,25.0991,25.0734,25.0798,49000.0
2006-05-04 09:30:00,38.93,39.09,38.88,38.95,51900.0,25.0734,25.1764,25.0412,25.0862,51900.0
2006-05-04 09:40:00,38.96,39.13,38.96,39.08,34700.0,25.0927,25.2022,25.0927,25.17,34700.0
2006-05-04 09:50:00,39.07,39.18,39.05,39.17,67400.0,25.1635,25.2344,25.1507,25.2279,67400.0
2006-05-04 10:00:00,39.17,39.19,39.15,39.19,53500.0,25.2279,25.2408,25.2151,25.2408,53500.0
2006-05-04 10:10:00,39.2,39.28,39.18,39.26,35900.0,25.2473,25.2988,25.2344,25.2859,35900.0
2006-05-04 10:20:00,39.26,39.27,39.24,39.26,23300.0,25.2859,25.2923,25.273,25.2859,23300.0
2006-05-04 10:30:00,39.27,39.28,39.08,39.09,200400.0,25.2923,25.2988,25.17,25.1764,200400.0
2006-05-04 10:40:00,39.09,39.09,38.98,38.99,106400.0,25.1764,25.1764,25.1056,25.112,106400.0
2006-05-04 10:50:00,38.98,39.01,38.93,38.95,52100.0,25.1056,25.1249,25.0734,25.0862,52100.0
2006-05-04 11:00:00,38.92,39.0,38.91,38.99,40300.0,25.0669,25.1184,25.0605,25.112,40300.0
2006-05-04 11:10:00,39.0,39.0,38.98,39.0,29900.0,25.1184,25.1184,25.1056,25.1184,29900.0
2006-05-04 11:20:00,39.0,39.0,38.97,39.0,36700.0,25.1184,25.1184,25.0991,25.1184,36700.0
2006-05-04 11:30:00,39.0,39.0,38.93,39.0,54800.0,25.1184,25.1184,25.0734,25.1184,54800.0
2006-05-04 11:40:00,38.99,39.0,38.98,39.0,30600.0,25.112,25.1184,25.1056,25.1184,30600.0
2006-05-04 11:50:00,38.99,39.0,38.94,38.94,22700.0,25.112,25.1184,25.0798,25.0798,22700.0
2006-05-04 12:00:00,38.93,38.96,38.92,38.94,28200.0,25.0734,25.0927,25.0669,25.0798,28200.0
2006-05-04 12:10:00,38.94,38.96,38.85,38.86,19700.0,25.0798,25.0927,25.0218,25.0283,19700.0
2006-05-04 12:20:00,38.86,38.88,38.83,38.88,16600.0,25.0283,25.0412,25.009,25.0412,16600.0
2006-05-04 12:30:00,38.87,38.87,38.72,38.73,47800.0,25.0347,25.0347,24.9381,24.9446,47800.0
2006-05-04 12:40:00,38.73,38.77,38.72,38.74,31000.0,24.9446,24.9703,24.9381,24.951,31000.0
2006-05-04 12:50:00,38.75,38.75,38.7,38.74,45200.0,24.9574,24.9574,24.9252,24.951,45200.0
2006-05-04 13:00:00,38.74,38.8,38.74,38.77,82200.0,24.951,24.9896,24.951,24.9703,82200.0
2006-05-04 13:10:00,38.77,38.78,38.75,38.76,16300.0,24.9703,24.9768,24.9574,24.9639,16300.0
2006-05-04 13:20:00,38.77,38.78,38.74,38.76,17600.0,24.9703,24.9768,24.951,24.9639,17600.0
2006-05-04 13:30:00,38.76,38.79,38.73,38.78,40200.0,24.9639,24.9832,24.9446,24.9768,40200.0
2006-05-04 13:40:00,38.77,38.9,38.76,38.89,68200.0,24.9703,25.054,24.9639,25.0476,68200.0
2006-05-04 13:50:00,38.9,38.91,38.87,38.91,118900.0,25.054,25.0605,25.0347,25.0605,118900.0
2006-05-04 14:00:00,38.9,38.99,38.89,38.98,35900.0,25.054,25.112,25.0476,25.1056,35900.0
2006-05-04 14:10:00,38.98,39.0,38.96,39.0,54300.0,25.1056,25.1184,25.0927,25.1184,54300.0
2006-05-04 14:20:00,39.0,39.07,38.98,39.04,72600.0,25.1184,25.1635,25.1056,25.1442,72600.0
2006-05-04 14:30:00,39.03,39.06,38.98,38.99,36500.0,25.1378,25.1571,25.1056,25.112,36500.0
2006-05-04 14:40:00,39.0,39.09,39.0,39.0,41800.0,25.1184,25.1764,25.1184,25.1184,41800.0
2006-05-04 14:50:00,38.99,38.99,38.95,38.97,23100.0,25.112,25.112,25.0862,25.0991,23100.0
2006-05-04 15:00:00,38.97,39.01,38.97,38.98,37900.0,25.0991,25.1249,25.0991,25.1056,37900.0
2006-05-04 15:10:00,38.98,39.01,38.96,39.01,46700.0,25.1056,25.1249,25.0927,25.1249,46700.0
2006-05-04 15:20:00,39.0,39.01,38.95,38.96,58700.0,25.1184,25.1249,25.0862,25.0927,58700.0
2006-05-04 15:30:00,38.95,39.02,38.95,39.02,44400.0,25.0862,25.1313,25.0862,25.1313,44400.0
2006-05-04 15:40:00,39.01,39.02,38.93,38.96,48300.0,25.1249,25.1313,25.0734,25.0927,48300.0
2006-05-04 15:50:00,38.96,38.98,38.87,38.87,93700.0,25.0927,25.1056,25.0347,25.0347,93700.0
2006-05-05 09:30:00,39.0,39.11,39.0,39.01,62200.0,25.1184,25.1893,25.1184,25.1249,62200.0
2006-05-05 09:40:00,39.01,39.07,38.92,39.07,45800.0,25.1249,25.1635,25.0669,25.1635,45800.0
2006-05-05 09:50:00,39.04,39.04,38.91,39.0,56500.0,25.1442,25.1442,25.0605,25.1184,56500.0
2006-05-05 10:00:00,39.0,39.04,38.94,38.94,38600.0,25.1184,25.1442,25.0798,25.0798,38600.0
2006-05-05 10:10:00,38.94,38.95,38.88,38.89,45500.0,25.0798,25.0862,25.0412,25.0476,45500.0
2006-05-05 10:20:00,38.9,38.91,38.85,38.87,20700.0,25.054,25.0605,25.0218,25.0347,20700.0
2006-05-05 10:30:00,38.87,38.95,38.87,38.95,23600.0,25.0347,25.0862,25.0347,25.0862,23600.0
2006-05-05 10:40:00,38.95,38.95,38.9,38.91,18900.0,25.0862,25.0862,25.054,25.0605,18900.0
2006-05-05 10:50:00,38.9,38.94,38.88,38.94,18500.0,25.054,25.0798,25.0412,25.0798,18500.0
2006-05-05 11:00:00,38.95,38.97,38.91,38.95,55400.0,25.0862,25.0991,25.0605,25.0862,55400.0
2006-05-05 11:10:00,38.95,39.0,38.95,38.99,49200.0,25.0862,25.1184,25.0862,25.112,49200.0
2006-05-05 11:20:00,38.99,39.06,38.99,39.06,41800.0,25.112,25.1571,25.112,25.1571,41800.0
2006-05-05 11:30:00,39.06,39.17,39.03,39.17,48400.0,25.1571,25.2279,25.1378,25.2279,48400.0
2006-05-05 11:40:00,39.17,39.25,39.17,39.18,47900.0,25.2279,25.2795,25.2279,25.2344,47900.0
2006-05-05 11:50:00,39.2,39.2,39.14,39.14,27300.0,25.2473,25.2473,25.2086,25.2086,27300.0
2006-05-05 12:00:00,39.14,39.2,39.14,39.16,36400.0,25.2086,25.2473,25.2086,25.2215,36400.0
2006-05-05 12:10:00,39.16,39.19,39.12,39.15,14800.0,25.2215,25.2408,25.1957,25.2151,14800.0
2006-05-05 12:20:00,39.14,39.14,39.09,39.12,17700.0,25.2086,25.2086,25.1764,25.1957,17700.0
2006-05-05 12:30:00,39.11,39.12,39.07,39.1,17700.0,25.1893,25.1957,25.1635,25.1829,17700.0
2006-05-05 12:40:00,39.09,39.11,39.0,39.03,18300.0,25.1764,25.1893,25.1184,25.1378,18300.0
2006-05-05 12:50:00,39.02,39.11,39.02,39.09,14300.0,25.1313,25.1893,25.1313,25.1764,14300.0
2006-05-05 13:00:00,39.08,39.1,39.04,39.06,17900.0,25.17,25.1829,25.1442,25.1571,17900.0
2006-05-05 13:10:00,39.06,39.1,39.05,39.1,12900.0,25.1571,25.1829,25.1507,25.1829,12900.0
2006-05-05 13:20:00,39.11,39.15,39.05,39.05,17000.0,25.1893,25.2151,25.1507,25.1507,17000.0
2006-05-05 13:30:00,39.08,39.13,39.07,39.12,14100.0,25.17,25.2022,25.1635,25.1957,14100.0
2006-05-05 13:40:00,39.12,39.15,39.08,39.14,18000.0,25.1957,25.2151,25.17,25.2086,18000.0
2006-05-05 13:50:00,39.14,39.15,39.1,39.1,29600.0,25.2086,25.2151,25.1829,25.1829,29600.0
2006-05-05 14:00:00,39.1,39.1,39.05,39.08,14400.0,25.1829,25.1829,25.1507,25.17,14400.0
2006-05-05 14:10:00,39.09,39.1,39.07,39.1,26800.0,25.1764,25.1829,25.1635,25.1829,26800.0
2006-05-05 14:20:00,39.08,39.19,39.08,39.17,20100.0,25.17,25.2408,25.17,25.2279,20100.0
2006-05-05 14:30:00,39.16,39.17,39.11,39.11,30700.0,25.2215,25.2279,25.1893,25.1893,30700.0
2006-05-05 14:40:00,39.12,39.17,39.07,39.15,63100.0,25.1957,25.2279,25.1635,25.2151,63100.0
2006-05-05 14:50:00,39.16,39.19,39.11,39.11,27700.0,25.2215,25.2408,25.1893,25.1893,27700.0
2006-05-05 15:00:00,39.12,39.13,39.08,39.13,19000.0,25.1957,25.2022,25.17,25.2022,19000.0
2006-05-05 15:10:00,39.12,39.15,39.12,39.15,23800.0,25.1957,25.2151,25.1957,25.2151,23800.0
2006-05-05 15:20:00,39.15,39.15,39.12,39.15,24300.0,25.2151,25.2151,25.1957,25.2151,24300.0
2006-05-05 15:30:00,39.14,39.2,39.13,39.15,73200.0,25.2086,25.2473,25.2022,25.2151,73200.0
2006-05-05 15:40:00,39.17,39.18,39.14,39.15,86400.0,25.2279,25.2344,25.2086,25.2151,86400.0
2006-05-05 15:50:00,39.14,39.15,39.14,39.15,64400.0,25.2086,25.2151,25.2086,25.2151,64400.0
2006-05-08 09:30:00,39.1,39.24,39.06,39.19,92100.0,25.1829,25.273,25.1571,25.2408,92100.0
2006-05-08 09:40:00,39.18,39.39,39.15,39.34,55400.0,25.2344,25.3696,25.2151,25.3374,55400.0
2006-05-08 09:50:00,39.32,39.42,39.29,39.34,36800.0,25.3245,25.389,25.3052,25.3374,36800.0
2006-05-08 10:00:00,39.34,39.35,39.3,39.31,24200.0,25.3374,25.3439,25.3117,25.3181,24200.0
2006-05-08 10:10:00,39.31,39.34,39.26,39.32,19700.0,25.3181,25.3374,25.2859,25.3245,19700.0
2006-05-08 10:20:00,39.32,39.38,39.28,39.38,38000.0,25.3245,25.3632,25.2988,25.3632,38000.0
2006-05-08 10:30:00,39.35,39.37,39.28,39.36,36000.0,25.3439,25.3568,25.2988,25.3503,36000.0
2006-05-08 10:40:00,39.37,39.45,39.37,39.4,40100.0,25.3568,25.4083,25.3568,25.3761,40100.0
2006-05-08 10:50:00,39.4,39.45,39.38,39.44,38100.0,25.3761,25.4083,25.3632,25.4018,38100.0
2006-05-08 11:00:00,39.43,39.45,39.43,39.43,26000.0,25.3954,25.4083,25.3954,25.3954,26000.0
2006-05-08 11:10:00,39.43,39.44,39.36,39.4,65300.0,25.3954,25.4018,25.3503,25.3761,65300.0
2006-05-08 11:20:00,39.4,39.41,39.36,39.36,25100.0,25.3761,25.3825,25.3503,25.3503,25100.0
2006-05-08 11:30:00,39.36,39.37,39.34,39.37,39800.0,25.3503,25.3568,25.3374,25.3568,39800.0
2006-05-08 11:40:00,39.37,39.38,39.34,39.35,18000.0,25.3568,25.3632,25.3374,25.3439,18000.0
2006-05-08 11:50:00,39.34,39.34,39.26,39.26,19100.0,25.3374,25.3374,25.2859,25.2859,19100.0
2006-05-08 12:00:00,39.26,39.28,39.25,39.26,123500.0,25.2859,25.2988,25.2795,25.2859,123500.0
2006-05-08 12:10:00,39.25,39.25,39.17,39.2,72800.0,25.2795,25.2795,25.2279,25.2473,72800.0
2006-05-08 12:20:00,39.2,39.22,39.15,39.18,69300.0,25.2473,25.2601,25.2151,25.2344,69300.0
2006-05-08 12:30:00,39.19,39.19,39.18,39.19,11700.0,25.2408,25.2408,25.2344,25.2408,11700.0
2006-05-08 12:40:00,39.2,39.2,39.18,39.19,18400.0,25.2473,25.2473,25.2344,25.2408,18400.0
2006-05-08 12:50:00,39.19,39.2,39.18,39.2,15000.0,25.2408,25.2473,25.2344,25.2473,15000.0
2006-05-08 13:00:00,39.2,39.2,39.19,39.2,25800.0,25.2473,25.2473,25.2408,25.2473,25800.0
2006-05-08 13:10:00,39.2,39.2,39.19,39.19,68700.0,25.2473,25.2473,25.2408,25.2408,68700.0
2006-05-08 13:20:00,39.2,39.2,39.18,39.19,13800.0,25.2473,25.2473,25.2344,25.2408,13800.0
2006-05-08 13:30:00,39.19,39.2,39.19,39.2,14400.0,25.2408,25.2473,25.2408,25.2473,14400.0
2006-05-08 13:40:00,39.2,39.24,39.19,39.2,20100.0,25.2473,25.273,25.2408,25.2473,20100.0
2006-05-08 13:50:00,39.19,39.19,39.15,39.17,38100.0,25.2408,25.2408,25.2151,25.2279,38100.0
2006-05-08 14:00:00,39.17,39.17,39.14,39.14,66900.0,25.2279,25.2279,25.2086,25.2086,66900.0
2006-05-08 14:10:00,39.15,39.17,39.15,39.15,209600.0,25.2151,25.2279,25.2151,25.2151,209600.0
2006-05-08 14:20:00,39.16,39.19,39.16,39.18,12900.0,25.2215,25.2408,25.2215,25.2344,12900.0
2006-05-08 14:30:00,39.18,39.2,39.17,39.17,51900.0,25.2344,25.2473,25.2279,25.2279,51900.0
2006-05-08 14:40:00,39.18,39.2,39.15,39.2,43300.0,25.2344,25.2473,25.2151,25.2473,43300.0
2006-05-08 14:50:00,39.2,39.2,39.15,39.17,67300.0,25.2473,25.2473,25.2151,25.2279,67300.0
2006-05-08 15:00:00,39.17,39.18,39.15,39.18,74300.0,25.2279,25.2344,25.2151,25.2344,74300.0
2006-05-08 15:10:00,39.17,39.33,39.15,39.16,55200.0,25.2279,25.331,25.2151,25.2215,55200.0
2006-05-08 15:20:00,39.16,39.21,39.15,39.16,154000.0,25.2215,25.2537,25.2151,25.2215,154000.0
2006-05-08 15:30:00,39.15,39.17,39.13,39.15,65200.0,25.2151,25.2279,25.2022,25.2151,65200.0
2006-05-08 15:40:00,39.14,39.15,39.05,39.07,67000.0,25.2086,25.2151,25.1507,25.1635,67000.0
2006-05-08 15:50:00,39.07,39.07,38.96,38.99,114600.0,25.1635,25.1635,25.0927,25.112,114600.0
2006-05-09 09:30:00,39.14,39.14,38.6,38.71,49900.0,25.2086,25.2086,24.8608,24.9317,49900.0
2006-05-09 09:40:00,38.72,38.92,38.72,38.89,34200.0,24.9381,25.0669,24.9381,25.0476,34200.0
2006-05-09 09:50:00,38.91,38.93,38.89,38.89,26200.0,25.0605,25.0734,25.0476,25.0476,26200.0
2006-05-09 10:00:00,38.89,38.97,38.83,38.97,43800.0,25.0476,25.0991,25.009,25.0991,43800.0
2006-05-09 10:10:00,38.96,38.98,38.92,38.92,33300.0,25.0927,25.1056,25.0669,25.0669,33300.0
2006-05-09 10:20:00,38.92,38.92,38.88,38.89,44900.0,25.0669,25.0669,25.0412,25.0476,44900.0
2006-05-09 10:30:00,38.89,38.9,38.87,38.87,25600.0,25.0476,25.054,25.0347,25.0347,25600.0
2006-05-09 10:40:00,38.86,38.89,38.83,38.89,26100.0,25.0283,25.0476,25.009,25.0476,26100.0
2006-05-09 10:50:00,38.87,38.9,38.87,38.9,35500.0,25.0347,25.054,25.0347,25.054,35500.0
2006-05-09 11:00:00,38.89,38.95,38.88,38.95,45600.0,25.0476,25.0862,25.0412,25.0862,45600.0
2006-05-09 11:10:00,38.95,39.0,38.95,38.99,30100.0,25.0862,25.1184,25.0862,25.112,30100.0
2006-05-09 11:20:00,39.0,39.0,38.97,38.97,117600.0,25.1184,25.1184,25.0991,25.0991,117600.0
2006-05-09 11:30:00,38.97,39.0,38.95,38.98,108900.0,25.0991,25.1184,25.0862,25.1056,108900.0
2006-05-09 11:40:00,38.98,39.0,38.97,38.98,44100.0,25.1056,25.1184,25.0991,25.1056,44100.0
2006-05-09 11:50:00,38.99,39.0,38.98,38.99,18600.0,25.112,25.1184,25.1056,25.112,18600.0
2006-05-09 12:00:00,39.0,39.0,38.97,38.98,39800.0,25.1184,25.1184,25.0991,25.1056,39800.0
2006-05-09 12:10:00,38.98,38.99,38.97,38.97,19000.0,25.1056,25.112,25.0991,25.0991,19000.0
2006-05-09 12:20:00,38.97,38.98,38.95,38.98,38100.0,25.0991,25.1056,25.0862,25.1056,38100.0
2006-05-09 12:30:00,38.99,39.0,38.98,38.99,19100.0,25.112,25.1184,25.1056,25.112,19100.0
2006-05-09 12:40:00,39.0,39.0,38.98,38.98,16800.0,25.1184,25.1184,25.1056,25.1056,16800.0
2006-05-09 12:50:00,38.98,39.0,38.96,38.98,39300.0,25.1056,25.1184,25.0927,25.1056,39300.0
2006-05-09 13:00:00,38.98,39.0,38.98,39.0,23400.0,25.1056,25.1184,25.1056,25.1184,23400.0
2006-05-09 13:10:00,39.0,39.01,38.99,39.0,40600.0,25.1184,25.1249,25.112,25.1184,40600.0
2006-05-09 13:20:00,39.0,39.08,39.0,39.03,103000.0,25.1184,25.17,25.1184,25.1378,103000.0
2006-05-09 13:30:00,39.03,39.05,38.99,39.0,34500.0,25.1378,25.1507,25.112,25.1184,34500.0
2006-05-09 13:40:00,39.01,39.01,38.98,38.98,36500.0,25.1249,25.1249,25.1056,25.1056,36500.0
2006-05-09 13:50:00,38.98,39.0,38.98,39.0,47200.0,25.1056,25.1184,25.1056,25.1184,47200.0
2006-05-09 14:00:00,39.0,39.0,38.99,39.0,24700.0,25.1184,25.1184,25.112,25.1184,24700.0
2006-05-09 14:10:00,38.99,39.0,38.99,38.99,17800.0,25.112,25.1184,25.112,25.112,17800.0
2006-05-09 14:20:00,39.0,39.0,38.99,39.0,21000.0,25.1184,25.1184,25.112,25.1184,21000.0
2006-05-09 14:30:00,38.99,39.0,38.99,38.99,22000.0,25.112,25.1184,25.112,25.112,22000.0
2006-05-09 14:40:00,38.99,39.0,38.99,38.99,19700.0,25.112,25.1184,25.112,25.112,19700.0
2006-05-09 14:50:00,38.99,39.01,38.98,38.99,25700.0,25.112,25.1249,25.1056,25.112,25700.0
2006-05-09 15:00:00,38.99,39.0,38.98,39.0,42600.0,25.112,25.1184,25.1056,25.1184,42600.0
2006-05-09 15:10:00,38.99,39.0,38.98,39.0,14600.0,25.112,25.1184,25.1056,25.1184,14600.0
2006-05-09 15:20:00,38.99,39.0,38.96,38.98,52900.0,25.112,25.1184,25.0927,25.1056,52900.0
2006-05-09 15:30:00,38.98,38.99,38.94,38.95,49200.0,25.1056,25.112,25.0798,25.0862,49200.0
2006-05-09 15:40:00,38.95,38.95,38.84,38.87,50800.0,25.0862,25.0862,25.0154,25.0347,50800.0
2006-05-09 15:50:00,38.87,38.9,38.85,38.85,75900.0,25.0347,25.054,25.0218,25.0218,75900.0
2006-05-10 09:30:00,38.7,38.82,38.7,38.81,47400.0,24.9252,25.0025,24.9252,24.9961,47400.0
2006-05-10 09:40:00,38.82,38.9,38.82,38.85,29700.0,25.0025,25.054,25.0025,25.0218,29700.0
2006-05-10 09:50:00,38.85,38.99,38.81,38.97,68000.0,25.0218,25.112,24.9961,25.0991,68000.0
2006-05-10 10:00:00,38.97,38.99,38.86,38.89,44200.0,25.0991,25.112,25.0283,25.0476,44200.0
2006-05-10 10:10:00,38.9,38.94,38.9,38.93,56800.0,25.054,25.0798,25.054,25.0734,56800.0
2006-05-10 10:20:00,38.93,38.95,38.9,38.93,40400.0,25.0734,25.0862,25.054,25.0734,40400.0
2006-05-10 10:30:00,38.92,38.94,38.87,38.87,153500.0,25.0669,25.0798,25.0347,25.0347,153500.0
2006-05-10 10:40:00,38.88,38.9,38.86,38.88,42100.0,25.0412,25.054,25.0283,25.0412,42100.0
2006-05-10 10:50:00,38.88,38.88,38.8,38.82,49000.0,25.0412,25.0412,24.9896,25.0025,49000.0
2006-05-10 11:00:00,38.83,38.85,38.74,38.74,34900.0,25.009,25.0218,24.951,24.951,34900.0
2006-05-10 11:10:00,38.74,38.75,38.65,38.66,114000.0,24.951,24.9574,24.893,24.8995,114000.0
2006-05-10 11:20:00,38.67,38.83,38.67,38.83,100100.0,24.9059,25.009,24.9059,25.009,100100.0
2006-05-10 11:30:00,38.84,38.88,38.83,38.87,53200.0,25.0154,25.0412,25.009,25.0347,53200.0
2006-05-10 11:40:00,38.87,38.89,38.86,38.89,24600.0,25.0347,25.0476,25.0283,25.0476,24600.0
2006-05-10 11:50:00,38.89,38.9,38.87,38.89,63700.0,25.0476,25.054,25.0347,25.0476,63700.0
2006-05-10 12:00:00,38.89,38.94,38.88,38.92,80200.0,25.0476,25.0798,25.0412,25.0669,80200.0
2006-05-10 12:10:00,38.95,38.95,38.91,38.93,46500.0,25.0862,25.0862,25.0605,25.0734,46500.0
2006-05-10 12:20:00,38.9,38.93,38.88,38.89,44700.0,25.054,25.0734,25.0412,25.0476,44700.0
2006-05-10 12:30:00,38.89,38.9,38.86,38.88,70000.0,25.0476,25.054,25.0283,25.0412,70000.0
2006-05-10 12:40:00,38.89,38.89,38.86,38.87,32800.0,25.0476,25.0476,25.0283,25.0347,32800.0
2006-05-10 12:50:00,38.86,38.88,38.82,38.83,13500.0,25.0283,25.0412,25.0025,25.009,13500.0
2006-05-10 13:00:00,38.84,38.85,38.8,38.85,12000.0,25.0154,25.0218,24.9896,25.0218,12000.0
2006-05-10 13:10:00,38.84,38.84,38.79,38.82,12400.0,25.0154,25.0154,24.9832,25.0025,12400.0
2006-05-10 13:20:00,38.82,38.83,38.77,38.82,45200.0,25.0025,25.009,24.9703,25.0025,45200.0
2006-05-10 13:30:00,38.82,38.82,38.71,38.71,28800.0,25.0025,25.0025,24.9317,24.9317,28800.0
2006-05-10 13:40:00,38.71,38.72,38.65,38.67,23400.0,24.9317,24.9381,24.893,24.9059,23400.0
2006-05-10 13:50:00,38.68,38.69,38.63,38.66,19900.0,24.9123,24.9188,24.8801,24.8995,19900.0
2006-05-10 14:00:00,38.66,38.71,38.56,38.69,27100.0,24.8995,24.9317,24.8351,24.9188,27100.0
2006-05-10 14:10:00,38.69,38.69,38.54,38.59,68300.0,24.9188,24.9188,24.8222,24.8544,68300.0
2006-05-10 14:20:00,38.59,38.68,38.51,38.56,48500.0,24.8544,24.9123,24.8029,24.8351,48500.0
2006-05-10 14:30:00,38.58,38.6,38.47,38.57,38800.0,24.8479,24.8608,24.7771,24.8415,38800.0
2006-05-10 14:40:00,38.57,38.75,38.56,38.74,47900.0,24.8415,24.9574,24.8351,24.951,47900.0
2006-05-10 14:50:00,38.75,38.77,38.7,38.77,46100.0,24.9574,24.9703,24.9252,24.9703,46100.0
2006-05-10 15:00:00,38.78,38.82,38.69,38.72,58300.0,24.9768,25.0025,24.9188,24.9381,58300.0
2006-05-10 15:10:00,38.73,38.75,38.7,38.74,31200.0,24.9446,24.9574,24.9252,24.951,31200.0
2006-05-10 15:20:00,38.75,38.75,38.68,38.69,36500.0,24.9574,24.9574,24.9123,24.9188,36500.0
2006-05-10 15:30:00,38.68,38.68,38.54,38.58,22800.0,24.9123,24.9123,24.8222,24.8479,22800.0
2006-05-10 15:40:00,38.58,38.64,38.56,38.62,56500.0,24.8479,24.8866,24.8351,24.8737,56500.0
2006-05-10 15:50:00,38.63,38.65,38.58,38.63,42700.0,24.8801,24.893,24.8479,24.8801,42700.0
2006-05-11 09:30:00,38.4,38.75,38.4,38.74,61400.0,24.732,24.9574,24.732,24.951,61400.0
2006-05-11 09:40:00,38.74,38.75,38.51,38.51,53300.0,24.951,24.9574,24.8029,24.8029,53300.0
2006-05-11 09:50:00,38.51,38.58,38.38,38.57,62700.0,24.8029,24.8479,24.7191,24.8415,62700.0
2006-05-11 10:00:00,38.57,38.57,38.31,38.4,97500.0,24.8415,24.8415,24.674,24.732,97500.0
2006-05-11 10:10:00,38.41,38.48,38.41,38.43,66900.0,24.7385,24.7835,24.7385,24.7513,66900.0
2006-05-11 10:20:00,38.42,38.45,38.37,38.38,75200.0,24.7449,24.7642,24.7127,24.7191,75200.0
2006-05-11 10:30:00,38.37,38.37,38.24,38.27,88000.0,24.7127,24.7127,24.629,24.6483,88000.0
2006-05-11 10:40:00,38.27,38.29,38.18,38.18,85200.0,24.6483,24.6612,24.5903,24.5903,85200.0
2006-05-11 10:50:00,38.18,38.3,38.17,38.29,100600.0,24.5903,24.6676,24.5839,24.6612,100600.0
2006-05-11 11:00:00,38.28,38.38,38.27,38.37,41900.0,24.6547,24.7191,24.6483,24.7127,41900.0
2006-05-11 11:10:00,38.37,38.39,38.33,38.38,55100.0,24.7127,24.7256,24.6869,24.7191,55100.0
2006-05-11 11:20:00,38.39,38.39,38.3,38.31,76300.0,24.7256,24.7256,24.6676,24.674,76300.0
2006-05-11 11:30:00,38.32,38.45,38.31,38.43,51500.0,24.6805,24.7642,24.674,24.7513,51500.0
2006-05-11 11:40:00,38.44,38.44,38.41,38.42,73300.0,24.7578,24.7578,24.7385,24.7449,73300.0
2006-05-11 11:50:00,38.42,38.43,38.39,38.43,26700.0,24.7449,24.7513,24.7256,24.7513,26700.0
2006-05-11 12:00:00,38.43,38.48,38.42,38.43,43400.0,24.7513,24.7835,24.7449,24.7513,43400.0
2006-05-11 12:10:00,38.42,38.47,38.37,38.47,65900.0,24.7449,24.7771,24.7127,24.7771,65900.0
2006-05-11 12:20:00,38.47,38.49,38.46,38.46,27800.0,24.7771,24.79,24.7707,24.7707,27800.0
2006-05-11 12:30:00,38.45,38.5,38.42,38.5,40700.0,24.7642,24.7964,24.7449,24.7964,40700.0
2006-05-11 12:40:00,38.5,38.55,38.5,38.54,36400.0,24.7964,24.8286,24.7964,24.8222,36400.0
2006-05-11 12:50:00,38.54,38.55,38.48,38.51,74200.0,24.8222,24.8286,24.7835,24.8029,74200.0
2006-05-11 13:00:00,38.52,38.55,38.5,38.51,30500.0,24.8093,24.8286,24.7964,24.8029,30500.0
2006-05-11 13:10:00,38.5,38.52,38.45,38.47,44100.0,24.7964,24.8093,24.7642,24.7771,44100.0
2006-05-11 13:20:00,38.47,38.55,38.46,38.51,97000.0,24.7771,24.8286,24.7707,24.8029,97000.0
2006-05-11 13:30:00,38.52,38.52,38.45,38.5,31100.0,24.8093,24.8093,24.7642,24.7964,31100.0
2006-05-11 13:40:00,38.49,38.52,38.45,38.47,42500.0,24.79,24.8093,24.7642,24.7771,42500.0
2006-05-11 13:50:00,38.46,38.5,38.46,38.49,42200.0,24.7707,24.7964,24.7707,24.79,42200.0
2006-05-11 14:00:00,38.49,38.52,38.49,38.49,67900.0,24.79,24.8093,24.79,24.79,67900.0
2006-05-11 14:10:00,38.5,38.53,38.49,38.53,67100.0,24.7964,24.8157,24.79,24.8157,67100.0
2006-05-11 14:20:00,38.53,38.65,38.52,38.62,49600.0,24.8157,24.893,24.8093,24.8737,49600.0
2006-05-11 14:30:00,38.63,38.65,38.61,38.62,43400.0,24.8801,24.893,24.8673,24.8737,43400.0
2006-05-11 14:40:00,38.63,38.63,38.59,38.59,39900.0,24.8801,24.8801,24.8544,24.8544,39900.0
2006-05-11 14:50:00,38.59,38.6,38.49,38.51,114900.0,24.8544,24.8608,24.79,24.8029,114900.0
2006-05-11 15:00:00,38.51,38.53,38.48,38.49,79900.0,24.8029,24.8157,24.7835,24.79,79900.0
2006-05-11 15:10:00,38.49,38.68,38.49,38.67,65900.0,24.79,24.9123,24.79,24.9059,65900.0
2006-05-11 15:20:00,38.67,38.67,38.61,38.63,75600.0,24.9059,24.9059,24.8673,24.8801,75600.0
2006-05-11 15:30:00,38.64,38.64,38.54,38.55,56400.0,24.8866,24.8866,24.8222,24.8286,56400.0
2006-05-11 15:40:00,38.55,38.57,38.47,38.5,77700.0,24.8286,24.8415,24.7771,24.7964,77700.0
2006-05-11 15:50:00,38.51,38.67,38.5,38.67,104900.0,24.8029,24.9059,24.7964,24.9059,104900.0
2006-05-12 09:30:00,38.45,38.45,38.32,38.44,44500.0,24.7642,24.7642,24.6805,24.7578,44500.0
2006-05-12 09:40:00,38.44,38.53,38.36,38.51,50900.0,24.7578,24.8157,24.7062,24.8029,50900.0
2006-05-12 09:50:00,38.51,38.52,38.42,38.47,82600.0,24.8029,24.8093,24.7449,24.7771,82600.0
2006-05-12 10:00:00,38.46,38.55,38.4,38.5,137600.0,24.7707,24.8286,24.732,24.7964,137600.0
2006-05-12 10:10:00,38.5,38.51,38.45,38.45,102000.0,24.7964,24.8029,24.7642,24.7642,102000.0
2006-05-12 10:20:00,38.45,38.48,38.45,38.47,57700.0,24.7642,24.7835,24.7642,24.7771,57700.0
2006-05-12 10:30:00,38.48,38.49,38.44,38.44,50600.0,24.7835,24.79,24.7578,24.7578,50600.0
2006-05-12 10:40:00,38.44,38.47,38.37,38.45,48900.0,24.7578,24.7771,24.7127,24.7642,48900.0
2006-05-12 10:50:00,38.46,38.48,38.42,38.46,63700.0,24.7707,24.7835,24.7449,24.7707,63700.0
2006-05-12 11:00:00,38.47,38.5,38.45,38.46,42000.0,24.7771,24.7964,24.7642,24.7707,42000.0
2006-05-12 11:10:00,38.45,38.46,38.31,38.4,58500.0,24.7642,24.7707,24.674,24.732,58500.0
2006-05-12 11:20:00,38.41,38.43,38.38,38.4,45000.0,24.7385,24.7513,24.7191,24.732,45000.0
2006-05-12 11:30:00,38.4,38.4,38.3,38.32,36700.0,24.732,24.732,24.6676,24.6805,36700.0
2006-05-12 11:40:00,38.32,38.36,38.24,38.33,60900.0,24.6805,24.7062,24.629,24.6869,60900.0
2006-05-12 11:50:00,38.32,38.36,38.3,38.35,18900.0,24.6805,24.7062,24.6676,24.6998,18900.0
2006-05-12 12:00:00,38.35,38.42,38.33,38.34,35500.0,24.6998,24.7449,24.6869,24.6934,35500.0
2006-05-12 12:10:00,38.33,38.38,38.32,38.37,29900.0,24.6869,24.7191,24.6805,24.7127,29900.0
2006-05-12 12:20:00,38.36,38.39,38.31,38.33,39300.0,24.7062,24.7256,24.674,24.6869,39300.0
2006-05-12 12:30:00,38.32,38.33,38.18,38.2,113100.0,24.6805,24.6869,24.5903,24.6032,113100.0
2006-05-12 12:40:00,38.2,38.25,38.18,38.2,40700.0,24.6032,24.6354,24.5903,24.6032,40700.0
2006-05-12 12:50:00,38.21,38.24,38.14,38.2,72500.0,24.6096,24.629,24.5646,24.6032,72500.0
2006-05-12 13:00:00,38.21,38.21,38.04,38.05,69100.0,24.6096,24.6096,24.5001,24.5066,69100.0
2006-05-12 13:10:00,38.06,38.08,37.95,38.0,55700.0,24.513,24.5259,24.4422,24.4744,55700.0
2006-05-12 13:20:00,38.0,38.04,37.96,37.99,51600.0,24.4744,24.5001,24.4486,24.4679,51600.0
2006-05-12 13:30:00,38.0,38.02,37.96,37.98,31300.0,24.4744,24.4873,24.4486,24.4615,31300.0
2006-05-12 13:40:00,37.97,37.97,37.87,37.89,27600.0,24.4551,24.4551,24.3907,24.4035,27600.0
2006-05-12 13:50:00,37.86,37.91,37.8,37.82,63900.0,24.3842,24.4164,24.3456,24.3585,63900.0
2006-05-12 14:00:00,37.84,37.85,37.81,37.83,38800.0,24.3713,24.3778,24.352,24.3649,38800.0
2006-05-12 14:10:00,37.84,37.99,37.83,37.97,82100.0,24.3713,24.4679,24.3649,24.4551,82100.0
2006-05-12 14:20:00,37.96,38.04,37.92,37.95,41200.0,24.4486,24.5001,24.4229,24.4422,41200.0
2006-05-12 14:30:00,37.93,37.94,37.76,37.8,66400.0,24.4293,24.4357,24.3198,24.3456,66400.0
2006-05-12 14:40:00,37.8,37.8,37.7,37.76,102800.0,24.3456,24.3456,24.2812,24.3198,102800.0
2006-05-12 14:50:00,37.76,37.77,37.6,37.6,78400.0,24.3198,24.3263,24.2168,24.2168,78400.0
2006-05-12 15:00:00,37.6,37.6,37.44,37.45,190000.0,24.2168,24.2168,24.1137,24.1202,190000.0
2006-05-12 15:10:00,37.49,37.52,37.41,37.48,116400.0,24.1459,24.1652,24.0944,24.1395,116400.0
2006-05-12 15:20:00,37.5,37.54,37.46,37.49,87200.0,24.1524,24.1781,24.1266,24.1459,87200.0
2006-05-12 15:30:00,37.49,37.49,37.26,37.3,193300.0,24.1459,24.1459,23.9978,24.0235,193300.0
2006-05-12 15:40:00,37.3,37.35,37.25,37.32,144600.0,24.0235,24.0557,23.9913,24.0364,144600.0
2006-05-12 15:50:00,37.31,37.31,37.18,37.29,108200.0,24.03,24.03,23.9463,24.0171,108200.0
2006-05-15 09:30:00,37.35,37.69,37.35,37.53,106500.0,24.0557,24.2747,24.0557,24.1717,106500.0
2006-05-15 09:40:00,37.53,37.81,37.53,37.8,69900.0,24.1717,24.352,24.1717,24.3456,69900.0
2006-05-15 09:50:00,37.82,37.83,37.54,37.54,97300.0,24.3585,24.3649,24.1781,24.1781,97300.0
2006-05-15 10:00:00,37.56,37.56,37.28,37.28,123000.0,24.191,24.191,24.0107,24.0107,123000.0
2006-05-15 10:10:00,37.27,37.67,37.27,37.62,85700.0,24.0042,24.2618,24.0042,24.2296,85700.0
2006-05-15 10:20:00,37.62,37.62,37.43,37.55,98100.0,24.2296,24.2296,24.1073,24.1846,98100.0
2006-05-15 10:30:00,37.55,37.7,37.45,37.51,92100.0,24.1846,24.2812,24.1202,24.1588,92100.0
2006-05-15 10:40:00,37.51,37.61,37.51,37.53,83000.0,24.1588,24.2232,24.1588,24.1717,83000.0
2006-05-15 10:50:00,37.53,37.63,37.5,37.63,78300.0,24.1717,24.2361,24.1524,24.2361,78300.0
2006-05-15 11:00:00,37.63,37.72,37.58,37.68,61400.0,24.2361,24.294,24.2039,24.2683,61400.0
2006-05-15 11:10:00,37.67,37.75,37.6,37.73,56700.0,24.2618,24.3134,24.2168,24.3005,56700.0
2006-05-15 11:20:00,37.73,37.74,37.68,37.71,56700.0,24.3005,24.3069,24.2683,24.2876,56700.0
2006-05-15 11:30:00,37.72,37.84,37.72,37.77,50500.0,24.294,24.3713,24.294,24.3263,50500.0
2006-05-15 11:40:00,37.78,37.83,37.71,37.76,60900.0,24.3327,24.3649,24.2876,24.3198,60900.0
2006-05-15 11:50:00,37.74,37.8,37.67,37.76,40600.0,24.3069,24.3456,24.2618,24.3198,40600.0
2006-05-15 12:00:00,37.77,37.8,37.7,37.78,33900.0,24.3263,24.3456,24.2812,24.3327,33900.0
2006-05-15 12:10:00,37.78,37.8,37.76,37.79,39100.0,24.3327,24.3456,24.3198,24.3391,39100.0
2006-05-15 12:20:00,37.79,37.8,37.71,37.73,35000.0,24.3391,24.3456,24.2876,24.3005,35000.0
2006-05-15 12:30:00,37.72,37.84,37.72,37.8,28500.0,24.294,24.3713,24.294,24.3456,28500.0
2006-05-15 12:40:00,37.79,37.89,37.74,37.85,45900.0,24.3391,24.4035,24.3069,24.3778,45900.0
2006-05-15 12:50:00,37.85,37.86,37.81,37.83,28500.0,24.3778,24.3842,24.352,24.3649,28500.0
2006-05-15 13:00:00,37.83,37.87,37.56,37.58,62300.0,24.3649,24.3907,24.191,24.2039,62300.0
2006-05-15 13:10:00,37.58,37.68,37.55,37.61,38800.0,24.2039,24.2683,24.1846,24.2232,38800.0
2006-05-15 13:20:00,37.6,37.68,37.57,37.66,53600.0,24.2168,24.2683,24.1974,24.2554,53600.0
2006-05-15 13:30:00,37.67,37.67,37.53,37.54,37400.0,24.2618,24.2618,24.1717,24.1781,37400.0
2006-05-15 13:40:00,37.54,37.54,37.41,37.46,63100.0,24.1781,24.1781,24.0944,24.1266,63100.0
2006-05-15 13:50:00,37.47,37.48,37.29,37.35,78000.0,24.133,24.1395,24.0171,24.0557,78000.0
2006-05-15 14:00:00,37.38,37.44,37.34,37.38,66400.0,24.0751,24.1137,24.0493,24.0751,66400.0
2006-05-15 14:10:00,37.39,37.47,37.25,37.3,67800.0,24.0815,24.133,23.9913,24.0235,67800.0
2006-05-15 14:20:00,37.31,37.42,37.28,37.42,58100.0,24.03,24.1008,24.0107,24.1008,58100.0
2006-05-15 14:30:00,37.42,37.59,37.37,37.58,93900.0,24.1008,24.2103,24.0686,24.2039,93900.0
2006-05-15 14:40:00,37.59,37.69,37.47,37.57,86700.0,24.2103,24.2747,24.133,24.1974,86700.0
2006-05-15 14:50:00,37.57,37.68,37.52,37.57,88400.0,24.1974,24.2683,24.1652,24.1974,88400.0
2006-05-15 15:00:00,37.57,37.84,37.56,37.76,135400.0,24.1974,24.3713,24.191,24.3198,135400.0
2006-05-15 15:10:00,37.74,37.91,37.74,37.87,129700.0,24.3069,24.4164,24.3069,24.3907,129700.0
2006-05-15 15:20:00,37.87,37.98,37.78,37.92,120300.0,24.3907,24.4615,24.3327,24.4229,120300.0
2006-05-15 15:30:00,37.94,38.13,37.93,38.0,182500.0,24.4357,24.5581,24.4293,24.4744,182500.0
2006-05-15 15:40:00,38.0,38.02,37.83,37.93,260000.0,24.4744,24.4873,24.3649,24.4293,260000.0
2006-05-15 15:50:00,37.93,38.0,37.88,37.9,199900.0,24.4293,24.4744,24.3971,24.41,199900.0
2006-05-16 09:30:00,36.25,36.59,36.19,36.48,471300.0,23.3473,23.5663,23.3086,23.4954,471300.0
2006-05-16 09:40:00,36.5,36.5,35.5,35.75,598000.0,23.5083,23.5083,22.8642,23.0252,598000.0
2006-05-16 09:50:00,35.77,36.31,35.75,36.2,610400.0,23.0381,23.3859,23.0252,23.3151,610400.0
2006-05-16 10:00:00,36.19,36.3,36.14,36.23,583100.0,23.3086,23.3795,23.2764,23.3344,583100.0
2006-05-16 10:10:00,36.24,36.26,36.05,36.05,238700.0,23.3408,23.3537,23.2185,23.2185,238700.0
2006-05-16 10:20:00,36.05,36.06,35.85,35.9,230600.0,23.2185,23.2249,23.0897,23.1219,230600.0
2006-05-16 10:30:00,35.88,35.89,35.6,35.6,267900.0,23.109,23.1154,22.9286,22.9286,267900.0
2006-05-16 10:40:00,35.6,35.68,35.34,35.42,251800.0,22.9286,22.9802,22.7612,22.8127,251800.0
2006-05-16 10:50:00,35.4,35.42,34.99,35.14,284400.0,22.7998,22.8127,22.5358,22.6324,284400.0
2006-05-16 11:00:00,35.2,35.32,35.13,35.25,346800.0,22.671,22.7483,22.6259,22.7032,346800.0
2006-05-16 11:10:00,35.27,35.44,35.18,35.39,206500.0,22.7161,22.8256,22.6581,22.7934,206500.0
2006-05-16 11:20:00,35.36,35.49,35.33,35.44,147500.0,22.7741,22.8578,22.7547,22.8256,147500.0
2006-05-16 11:30:00,35.45,35.72,35.44,35.63,321900.0,22.832,23.0059,22.8256,22.948,321900.0
2006-05-16 11:40:00,35.63,35.65,35.55,35.56,289300.0,22.948,22.9608,22.8964,22.9029,289300.0
2006-05-16 11:50:00,35.57,35.65,35.4,35.42,120700.0,22.9093,22.9608,22.7998,22.8127,120700.0
2006-05-16 12:00:00,35.41,35.48,35.3,35.35,226500.0,22.8063,22.8513,22.7354,22.7676,226500.0
2006-05-16 12:10:00,35.33,35.36,35.27,35.27,105000.0,22.7547,22.7741,22.7161,22.7161,105000.0
2006-05-16 12:20:00,35.27,35.38,35.26,35.38,80300.0,22.7161,22.7869,22.7097,22.7869,80300.0
2006-05-16 12:30:00,35.38,35.65,35.38,35.59,133700.0,22.7869,22.9608,22.7869,22.9222,133700.0
2006-05-16 12:40:00,35.6,35.6,35.41,35.44,84600.0,22.9286,22.9286,22.8063,22.8256,84600.0
2006-05-16 12:50:00,35.45,35.48,35.39,35.39,80800.0,22.832,22.8513,22.7934,22.7934,80800.0
2006-05-16 13:00:00,35.4,35.42,35.29,35.41,81500.0,22.7998,22.8127,22.729,22.8063,81500.0
2006-05-16 13:10:00,35.42,35.63,35.41,35.53,176000.0,22.8127,22.948,22.8063,22.8836,176000.0
2006-05-16 13:20:00,35.53,35.62,35.42,35.54,160200.0,22.8836,22.9415,22.8127,22.89,160200.0
2006-05-16 13:30:00,35.54,35.57,35.51,35.52,91200.0,22.89,22.9093,22.8707,22.8771,91200.0
2006-05-16 13:40:00,35.52,35.52,35.38,35.39,195600.0,22.8771,22.8771,22.7869,22.7934,195600.0
2006-05-16 13:50:00,35.39,35.45,35.37,35.44,147900.0,22.7934,22.832,22.7805,22.8256,147900.0
2006-05-16 14:00:00,35.44,35.52,35.44,35.47,172300.0,22.8256,22.8771,22.8256,22.8449,172300.0
2006-05-16 14:10:00,35.47,35.49,35.4,35.41,124500.0,22.8449,22.8578,22.7998,22.8063,124500.0
2006-05-16 14:20:00,35.41,35.43,35.24,35.24,135500.0,22.8063,22.8191,22.6968,22.6968,135500.0
2006-05-16 14:30:00,35.24,35.43,35.21,35.42,133100.0,22.6968,22.8191,22.6775,22.8127,133100.0
2006-05-16 14:40:00,35.42,35.48,35.29,35.32,144900.0,22.8127,22.8513,22.729,22.7483,144900.0
2006-05-16 14:50:00,35.31,35.35,35.27,35.27,140100.0,22.7419,22.7676,22.7161,22.7161,140100.0
2006-05-16 15:00:00,35.27,35.29,35.07,35.26,189500.0,22.7161,22.729,22.5873,22.7097,189500.0
2006-05-16 15:10:00,35.25,35.29,35.08,35.15,162800.0,22.7032,22.729,22.5937,22.6388,162800.0
2006-05-16 15:20:00,35.14,35.16,34.8,34.81,278400.0,22.6324,22.6452,22.4134,22.4198,278400.0
2006-05-16 15:30:00,34.81,34.91,34.69,34.8,440000.0,22.4198,22.4842,22.3425,22.4134,440000.0
2006-05-16 15:40:00,34.81,35.05,34.74,35.01,507600.0,22.4198,22.5744,22.3747,22.5486,507600.0
2006-05-16 15:50:00,35.01,35.19,34.7,34.78,393700.0,22.5486,22.6646,22.349,22.4005,393700.0
2006-05-17 09:30:00,34.8,34.8,34.59,34.69,132700.0,22.4134,22.4134,22.2781,22.3425,132700.0
2006-05-17 09:40:00,34.69,35.0,34.65,34.97,100200.0,22.3425,22.5422,22.3168,22.5229,100200.0
2006-05-17 09:50:00,34.99,35.07,34.96,34.99,75200.0,22.5358,22.5873,22.5164,22.5358,75200.0
2006-05-17 10:00:00,35.0,35.0,34.88,34.88,78400.0,22.5422,22.5422,22.4649,22.4649,78400.0
2006-05-17 10:10:00,34.88,34.97,34.82,34.92,95000.0,22.4649,22.5229,22.4263,22.4907,95000.0
2006-05-17 10:20:00,34.91,35.05,34.9,35.04,121500.0,22.4842,22.5744,22.4778,22.568,121500.0
2006-05-17 10:30:00,35.04,35.12,34.93,34.94,148500.0,22.568,22.6195,22.4971,22.5036,148500.0
2006-05-17 10:40:00,34.96,35.2,34.94,35.2,87500.0,22.5164,22.671,22.5036,22.671,87500.0
2006-05-17 10:50:00,35.2,35.2,35.15,35.16,120100.0,22.671,22.671,22.6388,22.6452,120100.0
2006-05-17 11:00:00,35.15,35.18,35.1,35.15,101500.0,22.6388,22.6581,22.6066,22.6388,101500.0
2006-05-17 11:10:00,35.15,35.18,35.05,35.18,79900.0,22.6388,22.6581,22.5744,22.6581,79900.0
2006-05-17 11:20:00,35.17,35.18,35.1,35.1,92100.0,22.6517,22.6581,22.6066,22.6066,92100.0
2006-05-17 11:30:00,35.09,35.15,35.07,35.14,139500.0,22.6002,22.6388,22.5873,22.6324,139500.0
2006-05-17 11:40:00,35.16,35.2,35.1,35.14,119700.0,22.6452,22.671,22.6066,22.6324,119700.0
2006-05-17 11:50:00,35.15,35.15,35.02,35.04,122700.0,22.6388,22.6388,22.5551,22.568,122700.0
2006-05-17 12:00:00,35.05,35.15,35.05,35.13,94800.0,22.5744,22.6388,22.5744,22.6259,94800.0
2006-05-17 12:10:00,35.13,35.17,35.11,35.14,51300.0,22.6259,22.6517,22.613,22.6324,51300.0
2006-05-17 12:20:00,35.12,35.13,35.0,35.07,50100.0,22.6195,22.6259,22.5422,22.5873,50100.0
2006-05-17 12:30:00,35.08,35.18,35.07,35.14,49300.0,22.5937,22.6581,22.5873,22.6324,49300.0
2006-05-17 12:40:00,35.16,35.17,35.06,35.07,42600.0,22.6452,22.6517,22.5808,22.5873,42600.0
2006-05-17 12:50:00,35.07,35.08,34.99,35.08,69500.0,22.5873,22.5937,22.5358,22.5937,69500.0
2006-05-17 13:00:00,35.08,35.15,35.01,35.03,65000.0,22.5937,22.6388,22.5486,22.5615,65000.0
2006-05-17 13:10:00,35.02,35.05,34.97,34.98,87100.0,22.5551,22.5744,22.5229,22.5293,87100.0
2006-05-17 13:20:00,34.98,34.99,34.84,34.86,102500.0,22.5293,22.5358,22.4391,22.452,102500.0
2006-05-17 13:30:00,34.86,34.87,34.79,34.85,46300.0,22.452,22.4585,22.4069,22.4456,46300.0
2006-05-17 13:40:00,34.85,34.92,34.81,34.92,78000.0,22.4456,22.4907,22.4198,22.4907,78000.0
2006-05-17 13:50:00,34.91,34.99,34.89,34.94,57400.0,22.4842,22.5358,22.4714,22.5036,57400.0
2006-05-17 14:00:00,34.94,34.98,34.9,34.94,53100.0,22.5036,22.5293,22.4778,22.5036,53100.0
2006-05-17 14:10:00,34.94,34.96,34.85,34.87,63600.0,22.5036,22.5164,22.4456,22.4585,63600.0
2006-05-17 14:20:00,34.86,34.9,34.85,34.88,49300.0,22.452,22.4778,22.4456,22.4649,49300.0
2006-05-17 14:30:00,34.88,34.88,34.83,34.83,74800.0,22.4649,22.4649,22.4327,22.4327,74800.0
2006-05-17 14:40:00,34.83,34.83,34.7,34.71,92600.0,22.4327,22.4327,22.349,22.3554,92600.0
2006-05-17 14:50:00,34.7,34.76,34.66,34.7,86700.0,22.349,22.3876,22.3232,22.349,86700.0
2006-05-17 15:00:00,34.7,34.85,34.61,34.83,85800.0,22.349,22.4456,22.291,22.4327,85800.0
2006-05-17 15:10:00,34.84,34.84,34.7,34.79,108800.0,22.4391,22.4391,22.349,22.4069,108800.0
2006-05-17 15:20:00,34.78,34.87,34.74,34.82,84100.0,22.4005,22.4585,22.3747,22.4263,84100.0
2006-05-17 15:30:00,34.82,34.82,34.71,34.74,106600.0,22.4263,22.4263,22.3554,22.3747,106600.0
2006-05-17 15:40:00,34.75,34.79,34.72,34.78,433500.0,22.3812,22.4069,22.3619,22.4005,433500.0
2006-05-17 15:50:00,34.78,34.81,34.78,34.79,415800.0,22.4005,22.4198,22.4005,22.4069,415800.0
2006-05-18 09:30:00,34.97,35.32,34.97,35.3,154200.0,22.5229,22.7483,22.5229,22.7354,154200.0
2006-05-18 09:40:00,35.3,35.36,35.25,35.32,94400.0,22.7354,22.7741,22.7032,22.7483,94400.0
2006-05-18 09:50:00,35.32,35.35,35.28,35.31,106400.0,22.7483,22.7676,22.7225,22.7419,106400.0
2006-05-18 10:00:00,35.32,35.34,35.23,35.23,99800.0,22.7483,22.7612,22.6903,22.6903,99800.0
2006-05-18 10:10:00,35.24,35.25,35.11,35.2,81300.0,22.6968,22.7032,22.613,22.671,81300.0
2006-05-18 10:20:00,35.2,35.24,35.15,35.15,84000.0,22.671,22.6968,22.6388,22.6388,84000.0
2006-05-18 10:30:00,35.15,35.22,35.05,35.22,80300.0,22.6388,22.6839,22.5744,22.6839,80300.0
2006-05-18 10:40:00,35.22,35.23,35.1,35.15,69000.0,22.6839,22.6903,22.6066,22.6388,69000.0
2006-05-18 10:50:00,35.15,35.2,35.12,35.15,53200.0,22.6388,22.671,22.6195,22.6388,53200.0
2006-05-18 11:00:00,35.16,35.2,35.12,35.12,61600.0,22.6452,22.671,22.6195,22.6195,61600.0
2006-05-18 11:10:00,35.13,35.18,35.08,35.17,46600.0,22.6259,22.6581,22.5937,22.6517,46600.0
2006-05-18 11:20:00,35.16,35.25,35.12,35.25,80300.0,22.6452,22.7032,22.6195,22.7032,80300.0
2006-05-18 11:30:00,35.25,35.32,35.24,35.32,77500.0,22.7032,22.7483,22.6968,22.7483,77500.0
2006-05-18 11:40:00,35.3,35.43,35.3,35.43,78300.0,22.7354,22.8191,22.7354,22.8191,78300.0
2006-05-18 11:50:00,35.43,35.44,35.35,35.39,100300.0,22.8191,22.8256,22.7676,22.7934,100300.0
2006-05-18 12:00:00,35.37,35.55,35.35,35.54,94200.0,22.7805,22.8964,22.7676,22.89,94200.0
2006-05-18 12:10:00,35.54,35.55,35.34,35.34,55300.0,22.89,22.8964,22.7612,22.7612,55300.0
2006-05-18 12:20:00,35.34,35.44,35.31,35.42,52200.0,22.7612,22.8256,22.7419,22.8127,52200.0
2006-05-18 12:30:00,35.43,35.43,35.33,35.33,46100.0,22.8191,22.8191,22.7547,22.7547,46100.0
2006-05-18 12:40:00,35.34,35.36,35.25,35.25,40500.0,22.7612,22.7741,22.7032,22.7032,40500.0
2006-05-18 12:50:00,35.27,35.33,35.27,35.32,39700.0,22.7161,22.7547,22.7161,22.7483,39700.0
2006-05-18 13:00:00,35.32,35.32,35.2,35.27,36700.0,22.7483,22.7483,22.671,22.7161,36700.0
2006-05-18 13:10:00,35.27,35.34,35.25,35.34,52300.0,22.7161,22.7612,22.7032,22.7612,52300.0
2006-05-18 13:20:00,35.33,35.39,35.32,35.37,32700.0,22.7547,22.7934,22.7483,22.7805,32700.0
2006-05-18 13:30:00,35.38,35.41,35.34,35.36,33700.0,22.7869,22.8063,22.7612,22.7741,33700.0
2006-05-18 13:40:00,35.37,35.38,35.3,35.36,51300.0,22.7805,22.7869,22.7354,22.7741,51300.0
2006-05-18 13:50:00,35.36,35.4,35.35,35.37,34800.0,22.7741,22.7998,22.7676,22.7805,34800.0
2006-05-18 14:00:00,35.35,35.42,35.3,35.39,35400.0,22.7676,22.8127,22.7354,22.7934,35400.0
2006-05-18 14:10:00,35.38,35.39,35.33,35.39,37200.0,22.7869,22.7934,22.7547,22.7934,37200.0
2006-05-18 14:20:00,35.39,35.39,35.28,35.31,66300.0,22.7934,22.7934,22.7225,22.7419,66300.0
2006-05-18 14:30:00,35.28,35.33,35.28,35.3,77400.0,22.7225,22.7547,22.7225,22.7354,77400.0
2006-05-18 14:40:00,35.31,35.34,35.3,35.3,189500.0,22.7419,22.7612,22.7354,22.7354,189500.0
2006-05-18 14:50:00,35.31,35.35,35.19,35.19,123200.0,22.7419,22.7676,22.6646,22.6646,123200.0
2006-05-18 15:00:00,35.18,35.24,35.15,35.21,47400.0,22.6581,22.6968,22.6388,22.6775,47400.0
2006-05-18 15:10:00,35.21,35.25,35.17,35.24,105600.0,22.6775,22.7032,22.6517,22.6968,105600.0
2006-05-18 15:20:00,35.23,35.23,35.05,35.12,73800.0,22.6903,22.6903,22.5744,22.6195,73800.0
2006-05-18 15:30:00,35.12,35.21,35.03,35.03,82300.0,22.6195,22.6775,22.5615,22.5615,82300.0
2006-05-18 15:40:00,35.02,35.04,34.85,35.01,117000.0,22.5551,22.568,22.4456,22.5486,117000.0
2006-05-18 15:50:00,35.01,35.03,34.77,34.85,167900.0,22.5486,22.5615,22.3941,22.4456,167900.0
2006-05-19 09:30:00,34.95,35.0,34.83,34.88,270000.0,22.51,22.5422,22.4327,22.4649,270000.0
2006-05-19 09:40:00,34.87,35.04,34.87,35.02,68400.0,22.4585,22.568,22.4585,22.5551,68400.0
2006-05-19 09:50:00,35.04,35.13,34.99,35.08,108600.0,22.568,22.6259,22.5358,22.5937,108600.0
2006-05-19 10:00:00,35.08,35.09,34.8,34.8,131100.0,22.5937,22.6002,22.4134,22.4134,131100.0
2006-05-19 10:10:00,34.79,34.87,34.7,34.79,74100.0,22.4069,22.4585,22.349,22.4069,74100.0
2006-05-19 10:20:00,34.78,34.85,34.67,34.84,67700.0,22.4005,22.4456,22.3297,22.4391,67700.0
2006-05-19 10:30:00,34.84,34.87,34.7,34.87,84500.0,22.4391,22.4585,22.349,22.4585,84500.0
2006-05-19 10:40:00,34.87,34.99,34.87,34.9,59200.0,22.4585,22.5358,22.4585,22.4778,59200.0
2006-05-19 10:50:00,34.9,34.9,34.71,34.76,44600.0,22.4778,22.4778,22.3554,22.3876,44600.0
2006-05-19 11:00:00,34.76,34.82,34.65,34.67,46800.0,22.3876,22.4263,22.3168,22.3297,46800.0
2006-05-19 11:10:00,34.65,34.7,34.55,34.68,131800.0,22.3168,22.349,22.2524,22.3361,131800.0
2006-05-19 11:20:00,34.67,34.78,34.64,34.76,59900.0,22.3297,22.4005,22.3103,22.3876,59900.0
2006-05-19 11:30:00,34.78,34.91,34.69,34.72,94200.0,22.4005,22.4842,22.3425,22.3619,94200.0
2006-05-19 11:40:00,34.72,34.75,34.61,34.7,39900.0,22.3619,22.3812,22.291,22.349,39900.0
2006-05-19 11:50:00,34.72,34.73,34.65,34.71,33000.0,22.3619,22.3683,22.3168,22.3554,33000.0
2006-05-19 12:00:00,34.72,34.95,34.69,34.93,108100.0,22.3619,22.51,22.3425,22.4971,108100.0
2006-05-19 12:10:00,34.95,35.0,34.85,34.88,74700.0,22.51,22.5422,22.4456,22.4649,74700.0
2006-05-19 12:20:00,34.89,34.89,34.8,34.87,42700.0,22.4714,22.4714,22.4134,22.4585,42700.0
2006-05-19 12:30:00,34.86,35.01,34.86,35.0,115000.0,22.452,22.5486,22.452,22.5422,115000.0
2006-05-19 12:40:00,35.0,35.04,34.86,34.93,81900.0,22.5422,22.568,22.452,22.4971,81900.0
2006-05-19 12:50:00,34.92,35.03,34.92,34.95,53700.0,22.4907,22.5615,22.4907,22.51,53700.0
2006-05-19 13:00:00,34.95,34.97,34.89,34.94,86700.0,22.51,22.5229,22.4714,22.5036,86700.0
2006-05-19 13:10:00,34.94,35.0,34.91,34.99,41300.0,22.5036,22.5422,22.4842,22.5358,41300.0
2006-05-19 13:20:00,35.0,35.07,34.97,35.02,95100.0,22.5422,22.5873,22.5229,22.5551,95100.0
2006-05-19 13:30:00,35.02,35.02,34.94,34.98,24800.0,22.5551,22.5551,22.5036,22.5293,24800.0
2006-05-19 13:40:00,34.96,35.05,34.95,35.04,27600.0,22.5164,22.5744,22.51,22.568,27600.0
2006-05-19 13:50:00,35.04,35.05,34.96,35.0,97900.0,22.568,22.5744,22.5164,22.5422,97900.0
2006-05-19 14:00:00,34.98,35.0,34.94,34.99,112400.0,22.5293,22.5422,22.5036,22.5358,112400.0
2006-05-19 14:10:00,34.99,35.02,34.96,35.0,92300.0,22.5358,22.5551,22.5164,22.5422,92300.0
2006-05-19 14:20:00,35.0,35.05,34.98,35.05,22200.0,22.5422,22.5744,22.5293,22.5744,22200.0
2006-05-19 14:30:00,35.05,35.05,34.96,35.0,59100.0,22.5744,22.5744,22.5164,22.5422,59100.0
2006-05-19 14:40:00,35.0,35.01,34.95,34.97,124100.0,22.5422,22.5486,22.51,22.5229,124100.0
2006-05-19 14:50:00,34.98,34.98,34.85,34.95,323300.0,22.5293,22.5293,22.4456,22.51,323300.0
2006-05-19 15:00:00,34.94,34.98,34.92,34.95,76700.0,22.5036,22.5293,22.4907,22.51,76700.0
2006-05-19 15:10:00,34.97,34.99,34.9,34.98,99600.0,22.5229,22.5358,22.4778,22.5293,99600.0
2006-05-19 15:20:00,34.99,35.0,34.91,34.98,107300.0,22.5358,22.5422,22.4842,22.5293,107300.0
2006-05-19 15:30:00,34.99,35.0,34.93,34.93,167400.0,22.5358,22.5422,22.4971,22.4971,167400.0
2006-05-19 15:40:00,34.93,35.0,34.91,34.99,65700.0,22.4971,22.5422,22.4842,22.5358,65700.0
2006-05-19 15:50:00,34.99,35.0,34.95,34.97,126100.0,22.5358,22.5422,22.51,22.5229,126100.0
2006-05-22 09:30:00,34.93,34.97,34.76,34.97,128200.0,22.4971,22.5229,22.3876,22.5229,128200.0
2006-05-22 09:40:00,34.96,34.96,34.7,34.9,79700.0,22.5164,22.5164,22.349,22.4778,79700.0
2006-05-22 09:50:00,34.92,34.95,34.75,34.78,72200.0,22.4907,22.51,22.3812,22.4005,72200.0
2006-05-22 10:00:00,34.78,34.85,34.61,34.67,116200.0,22.4005,22.4456,22.291,22.3297,116200.0
2006-05-22 10:10:00,34.66,34.66,34.48,34.58,64300.0,22.3232,22.3232,22.2073,22.2717,64300.0
2006-05-22 10:20:00,34.58,34.6,34.38,34.5,88800.0,22.2717,22.2846,22.1429,22.2202,88800.0
2006-05-22 10:30:00,34.5,34.61,34.47,34.56,84800.0,22.2202,22.291,22.2008,22.2588,84800.0
2006-05-22 10:40:00,34.55,34.55,34.46,34.52,76300.0,22.2524,22.2524,22.1944,22.233,76300.0
2006-05-22 10:50:00,34.51,34.58,34.46,34.46,48100.0,22.2266,22.2717,22.1944,22.1944,48100.0
2006-05-22 11:00:00,34.46,34.47,34.32,34.38,73500.0,22.1944,22.2008,22.1042,22.1429,73500.0
2006-05-22 11:10:00,34.38,34.39,34.31,34.34,81300.0,22.1429,22.1493,22.0978,22.1171,81300.0
2006-05-22 11:20:00,34.36,34.5,34.35,34.38,47600.0,22.13,22.2202,22.1236,22.1429,47600.0
2006-05-22 11:30:00,34.39,34.58,34.39,34.45,65700.0,22.1493,22.2717,22.1493,22.188,65700.0
2006-05-22 11:40:00,34.44,34.52,34.4,34.42,74500.0,22.1815,22.233,22.1558,22.1686,74500.0
2006-05-22 11:50:00,34.42,34.57,34.4,34.5,99200.0,22.1686,22.2653,22.1558,22.2202,99200.0
2006-05-22 12:00:00,34.5,34.75,34.48,34.71,136000.0,22.2202,22.3812,22.2073,22.3554,136000.0
2006-05-22 12:10:00,34.72,34.74,34.56,34.6,28400.0,22.3619,22.3747,22.2588,22.2846,28400.0
2006-05-22 12:20:00,34.6,34.63,34.43,34.5,39100.0,22.2846,22.3039,22.1751,22.2202,39100.0
2006-05-22 12:30:00,34.52,34.6,34.46,34.53,44200.0,22.233,22.2846,22.1944,22.2395,44200.0
2006-05-22 12:40:00,34.53,34.61,34.49,34.54,83600.0,22.2395,22.291,22.2137,22.2459,83600.0
2006-05-22 12:50:00,34.52,34.57,34.42,34.46,48000.0,22.233,22.2653,22.1686,22.1944,48000.0
2006-05-22 13:00:00,34.45,34.49,34.38,34.38,46600.0,22.188,22.2137,22.1429,22.1429,46600.0
2006-05-22 13:10:00,34.38,34.44,34.33,34.33,43000.0,22.1429,22.1815,22.1107,22.1107,43000.0
2006-05-22 13:20:00,34.34,34.45,34.32,34.42,47100.0,22.1171,22.188,22.1042,22.1686,47100.0
2006-05-22 13:30:00,34.42,34.44,34.25,34.3,41400.0,22.1686,22.1815,22.0592,22.0914,41400.0
2006-05-22 13:40:00,34.29,34.32,34.2,34.21,40000.0,22.0849,22.1042,22.0269,22.0334,40000.0
2006-05-22 13:50:00,34.2,34.31,34.2,34.31,56200.0,22.0269,22.0978,22.0269,22.0978,56200.0
2006-05-22 14:00:00,34.29,34.33,34.15,34.19,72000.0,22.0849,22.1107,21.9947,22.0205,72000.0
2006-05-22 14:10:00,34.2,34.45,34.18,34.38,73000.0,22.0269,22.188,22.0141,22.1429,73000.0
2006-05-22 14:20:00,34.35,34.39,34.3,34.37,65200.0,22.1236,22.1493,22.0914,22.1364,65200.0
2006-05-22 14:30:00,34.36,34.45,34.31,34.4,43400.0,22.13,22.188,22.0978,22.1558,43400.0
2006-05-22 14:40:00,34.4,34.41,34.25,34.26,63300.0,22.1558,22.1622,22.0592,22.0656,63300.0
2006-05-22 14:50:00,34.26,34.29,34.21,34.21,73500.0,22.0656,22.0849,22.0334,22.0334,73500.0
2006-05-22 15:00:00,34.2,34.35,34.2,34.35,127800.0,22.0269,22.1236,22.0269,22.1236,127800.0
2006-05-22 15:10:00,34.34,34.43,34.33,34.42,69600.0,22.1171,22.1751,22.1107,22.1686,69600.0
2006-05-22 15:20:00,34.42,34.54,34.39,34.51,100900.0,22.1686,22.2459,22.1493,22.2266,100900.0
2006-05-22 15:30:00,34.51,34.56,34.48,34.55,168600.0,22.2266,22.2588,22.2073,22.2524,168600.0
2006-05-22 15:40:00,34.55,34.56,34.5,34.5,125700.0,22.2524,22.2588,22.2202,22.2202,125700.0
2006-05-22 15:50:00,34.5,34.51,34.37,34.44,134400.0,22.2202,22.2266,22.1364,22.1815,134400.0
2006-05-23 09:30:00,34.53,34.89,34.53,34.75,100500.0,22.2395,22.4714,22.2395,22.3812,100500.0
2006-05-23 09:40:00,34.74,34.8,34.6,34.64,73900.0,22.3747,22.4134,22.2846,22.3103,73900.0
2006-05-23 09:50:00,34.64,34.69,34.54,34.55,53600.0,22.3103,22.3425,22.2459,22.2524,53600.0
2006-05-23 10:00:00,34.54,34.56,34.47,34.55,50500.0,22.2459,22.2588,22.2008,22.2524,50500.0
2006-05-23 10:10:00,34.55,34.56,34.43,34.55,48900.0,22.2524,22.2588,22.1751,22.2524,48900.0
2006-05-23 10:20:00,34.56,34.69,34.55,34.58,137000.0,22.2588,22.3425,22.2524,22.2717,137000.0
2006-05-23 10:30:00,34.6,34.68,34.59,34.63,33200.0,22.2846,22.3361,22.2781,22.3039,33200.0
2006-05-23 10:40:00,34.63,34.64,34.56,34.61,30800.0,22.3039,22.3103,22.2588,22.291,30800.0
2006-05-23 10:50:00,34.6,34.82,34.58,34.8,37900.0,22.2846,22.4263,22.2717,22.4134,37900.0
2006-05-23 11:00:00,34.8,34.84,34.73,34.73,92300.0,22.4134,22.4391,22.3683,22.3683,92300.0
2006-05-23 11:10:00,34.72,34.88,34.71,34.88,86400.0,22.3619,22.4649,22.3554,22.4649,86400.0
2006-05-23 11:20:00,34.88,34.9,34.75,34.87,81700.0,22.4649,22.4778,22.3812,22.4585,81700.0
2006-05-23 11:30:00,34.88,34.96,34.86,34.96,39700.0,22.4649,22.5164,22.452,22.5164,39700.0
2006-05-23 11:40:00,34.97,35.0,34.94,34.98,46000.0,22.5229,22.5422,22.5036,22.5293,46000.0
2006-05-23 11:50:00,34.98,35.03,34.95,34.99,55800.0,22.5293,22.5615,22.51,22.5358,55800.0
2006-05-23 12:00:00,34.98,34.99,34.9,34.95,60500.0,22.5293,22.5358,22.4778,22.51,60500.0
2006-05-23 12:10:00,34.95,34.98,34.94,34.97,33800.0,22.51,22.5293,22.5036,22.5229,33800.0
2006-05-23 12:20:00,34.95,34.95,34.85,34.95,41200.0,22.51,22.51,22.4456,22.51,41200.0
2006-05-23 12:30:00,34.94,35.05,34.94,35.02,81800.0,22.5036,22.5744,22.5036,22.5551,81800.0
2006-05-23 12:40:00,35.02,35.05,35.01,35.04,92700.0,22.5551,22.5744,22.5486,22.568,92700.0
2006-05-23 12:50:00,35.04,35.05,34.97,35.01,34600.0,22.568,22.5744,22.5229,22.5486,34600.0
2006-05-23 13:00:00,35.01,35.07,35.01,35.06,62800.0,22.5486,22.5873,22.5486,22.5808,62800.0
2006-05-23 13:10:00,35.07,35.12,35.04,35.12,144900.0,22.5873,22.6195,22.568,22.6195,144900.0
2006-05-23 13:20:00,35.1,35.11,35.04,35.06,39800.0,22.6066,22.613,22.568,22.5808,39800.0
2006-05-23 13:30:00,35.07,35.1,35.0,35.0,34400.0,22.5873,22.6066,22.5422,22.5422,34400.0
2006-05-23 13:40:00,35.0,35.01,34.96,34.98,22400.0,22.5422,22.5486,22.5164,22.5293,22400.0
2006-05-23 13:50:00,34.96,34.98,34.89,34.9,27800.0,22.5164,22.5293,22.4714,22.4778,27800.0
2006-05-23 14:00:00,34.9,34.92,34.87,34.92,30900.0,22.4778,22.4907,22.4585,22.4907,30900.0
2006-05-23 14:10:00,34.92,34.96,34.92,34.95,28700.0,22.4907,22.5164,22.4907,22.51,28700.0
2006-05-23 14:20:00,34.95,34.99,34.95,34.95,46700.0,22.51,22.5358,22.51,22.51,46700.0
2006-05-23 14:30:00,34.95,35.0,34.95,34.99,58800.0,22.51,22.5422,22.51,22.5358,58800.0
2006-05-23 14:40:00,34.99,35.03,34.99,34.99,156600.0,22.5358,22.5615,22.5358,22.5358,156600.0
2006-05-23 14:50:00,35.0,35.01,34.9,34.9,58700.0,22.5422,22.5486,22.4778,22.4778,58700.0
2006-05-23 15:00:00,34.9,34.91,34.86,34.86,49200.0,22.4778,22.4842,22.452,22.452,49200.0
2006-05-23 15:10:00,34.86,34.89,34.85,34.89,41800.0,22.452,22.4714,22.4456,22.4714,41800.0
2006-05-23 15:20:00,34.89,34.89,34.7,34.7,44500.0,22.4714,22.4714,22.349,22.349,44500.0
2006-05-23 15:30:00,34.7,34.7,34.55,34.57,67300.0,22.349,22.349,22.2524,22.2653,67300.0
2006-05-23 15:40:00,34.57,34.6,34.5,34.59,131900.0,22.2653,22.2846,22.2202,22.2781,131900.0
2006-05-23 15:50:00,34.59,34.59,34.4,34.46,82700.0,22.2781,22.2781,22.1558,22.1944,82700.0
2006-05-24 09:30:00,34.39,34.41,34.06,34.1,69300.0,22.1493,22.1622,21.9368,21.9625,69300.0
2006-05-24 09:40:00,34.1,34.69,34.1,34.66,101400.0,21.9625,22.3425,21.9625,22.3232,101400.0
2006-05-24 09:50:00,34.66,34.67,34.55,34.57,65200.0,22.3232,22.3297,22.2524,22.2653,65200.0
2006-05-24 10:00:00,34.56,34.79,34.54,34.68,59600.0,22.2588,22.4069,22.2459,22.3361,59600.0
2006-05-24 10:10:00,34.68,34.68,34.5,34.58,49400.0,22.3361,22.3361,22.2202,22.2717,49400.0
2006-05-24 10:20:00,34.57,34.74,34.55,34.71,53700.0,22.2653,22.3747,22.2524,22.3554,53700.0
2006-05-24 10:30:00,34.72,35.02,34.71,34.97,110400.0,22.3619,22.5551,22.3554,22.5229,110400.0
2006-05-24 10:40:00,34.96,35.01,34.78,34.78,55700.0,22.5164,22.5486,22.4005,22.4005,55700.0
2006-05-24 10:50:00,34.78,34.9,34.74,34.82,232200.0,22.4005,22.4778,22.3747,22.4263,232200.0
2006-05-24 11:00:00,34.8,34.8,34.62,34.63,55200.0,22.4134,22.4134,22.2975,22.3039,55200.0
2006-05-24 11:10:00,34.63,34.68,34.43,34.45,62900.0,22.3039,22.3361,22.1751,22.188,62900.0
2006-05-24 11:20:00,34.43,34.62,34.4,34.6,56000.0,22.1751,22.2975,22.1558,22.2846,56000.0
2006-05-24 11:30:00,34.61,34.61,34.48,34.58,68800.0,22.291,22.291,22.2073,22.2717,68800.0
2006-05-24 11:40:00,34.58,34.67,34.55,34.58,84800.0,22.2717,22.3297,22.2524,22.2717,84800.0
2006-05-24 11:50:00,34.58,34.71,34.56,34.64,41800.0,22.2717,22.3554,22.2588,22.3103,41800.0
2006-05-24 12:00:00,34.62,34.68,34.6,34.64,30000.0,22.2975,22.3361,22.2846,22.3103,30000.0
2006-05-24 12:10:00,34.64,34.66,34.51,34.55,24700.0,22.3103,22.3232,22.2266,22.2524,24700.0
2006-05-24 12:20:00,34.55,34.55,34.44,34.5,40600.0,22.2524,22.2524,22.1815,22.2202,40600.0
2006-05-24 12:30:00,34.5,34.51,34.4,34.4,42600.0,22.2202,22.2266,22.1558,22.1558,42600.0
2006-05-24 12:40:00,34.41,34.45,34.4,34.45,62400.0,22.1622,22.188,22.1558,22.188,62400.0
2006-05-24 12:50:00,34.44,34.46,34.4,34.4,39800.0,22.1815,22.1944,22.1558,22.1558,39800.0
2006-05-24 13:00:00,34.4,34.4,34.16,34.24,108800.0,22.1558,22.1558,22.0012,22.0527,108800.0
2006-05-24 13:10:00,34.24,34.28,34.18,34.18,124300.0,22.0527,22.0785,22.0141,22.0141,124300.0
2006-05-24 13:20:00,34.17,34.23,34.0,34.0,41400.0,22.0076,22.0463,21.8981,21.8981,41400.0
2006-05-24 13:30:00,34.0,34.36,33.79,33.9,283600.0,21.8981,22.13,21.7629,21.8337,283600.0
2006-05-24 13:40:00,33.9,33.9,33.72,33.82,104100.0,21.8337,21.8337,21.7178,21.7822,104100.0
2006-05-24 13:50:00,33.83,33.94,33.81,33.89,80400.0,21.7886,21.8595,21.7758,21.8273,80400.0
2006-05-24 14:00:00,33.89,33.97,33.78,33.78,67300.0,21.8273,21.8788,21.7564,21.7564,67300.0
2006-05-24 14:10:00,33.81,33.88,33.76,33.82,81600.0,21.7758,21.8208,21.7436,21.7822,81600.0
2006-05-24 14:20:00,33.83,33.85,33.59,33.65,55600.0,21.7886,21.8015,21.6341,21.6727,55600.0
2006-05-24 14:30:00,33.64,33.83,33.5,33.8,115400.0,21.6663,21.7886,21.5761,21.7693,115400.0
2006-05-24 14:40:00,33.79,33.99,33.74,33.9,60500.0,21.7629,21.8917,21.7307,21.8337,60500.0
2006-05-24 14:50:00,33.92,34.1,33.83,34.1,49700.0,21.8466,21.9625,21.7886,21.9625,49700.0
2006-05-24 15:00:00,34.07,34.18,33.98,33.99,35600.0,21.9432,22.0141,21.8853,21.8917,35600.0
2006-05-24 15:10:00,33.99,34.0,33.91,33.97,33700.0,21.8917,21.8981,21.8402,21.8788,33700.0
2006-05-24 15:20:00,34.0,34.0,33.91,33.93,35200.0,21.8981,21.8981,21.8402,21.8531,35200.0
2006-05-24 15:30:00,33.97,34.23,33.97,34.23,68600.0,21.8788,22.0463,21.8788,22.0463,68600.0
2006-05-24 15:40:00,34.22,34.37,34.15,34.17,92800.0,22.0398,22.1364,21.9947,22.0076,92800.0
2006-05-24 15:50:00,34.17,34.28,34.14,34.14,83000.0,22.0076,22.0785,21.9883,21.9883,83000.0
2006-05-25 09:30:00,34.4,34.44,34.2,34.21,55200.0,22.1558,22.1815,22.0269,22.0334,55200.0
2006-05-25 09:40:00,34.24,34.4,34.17,34.4,46100.0,22.0527,22.1558,22.0076,22.1558,46100.0
2006-05-25 09:50:00,34.37,34.45,34.3,34.45,70500.0,22.1364,22.188,22.0914,22.188,70500.0
2006-05-25 10:00:00,34.45,34.45,34.28,34.36,46600.0,22.188,22.188,22.0785,22.13,46600.0
2006-05-25 10:10:00,34.37,34.41,34.28,34.28,122300.0,22.1364,22.1622,22.0785,22.0785,122300.0
2006-05-25 10:20:00,34.28,34.3,34.11,34.11,120600.0,22.0785,22.0914,21.969,21.969,120600.0
2006-05-25 10:30:00,34.1,34.18,34.06,34.07,52800.0,21.9625,22.0141,21.9368,21.9432,52800.0
2006-05-25 10:40:00,34.07,34.07,34.0,34.01,96100.0,21.9432,21.9432,21.8981,21.9046,96100.0
2006-05-25 10:50:00,34.01,34.06,34.0,34.0,30700.0,21.9046,21.9368,21.8981,21.8981,30700.0
2006-05-25 11:00:00,34.0,34.05,33.9,34.05,196800.0,21.8981,21.9303,21.8337,21.9303,196800.0
2006-05-25 11:10:00,34.05,34.05,33.92,33.92,48700.0,21.9303,21.9303,21.8466,21.8466,48700.0
2006-05-25 11:20:00,33.91,33.92,33.86,33.9,141000.0,21.8402,21.8466,21.808,21.8337,141000.0
2006-05-25 11:30:00,33.89,33.95,33.86,33.95,41800.0,21.8273,21.8659,21.808,21.8659,41800.0
2006-05-25 11:40:00,33.96,34.09,33.96,34.06,94700.0,21.8724,21.9561,21.8724,21.9368,94700.0
2006-05-25 11:50:00,34.06,34.18,34.01,34.17,50900.0,21.9368,22.0141,21.9046,22.0076,50900.0
2006-05-25 12:00:00,34.18,34.19,33.98,34.08,47100.0,22.0141,22.0205,21.8853,21.9497,47100.0
2006-05-25 12:10:00,34.08,34.14,34.05,34.06,33300.0,21.9497,21.9883,21.9303,21.9368,33300.0
2006-05-25 12:20:00,34.06,34.06,33.91,33.94,45400.0,21.9368,21.9368,21.8402,21.8595,45400.0
2006-05-25 12:30:00,33.91,33.93,33.79,33.82,47400.0,21.8402,21.8531,21.7629,21.7822,47400.0
2006-05-25 12:40:00,33.82,33.88,33.82,33.84,21300.0,21.7822,21.8208,21.7822,21.7951,21300.0
2006-05-25 12:50:00,33.84,33.87,33.82,33.84,126500.0,21.7951,21.8144,21.7822,21.7951,126500.0
2006-05-25 13:00:00,33.83,33.85,33.74,33.77,80600.0,21.7886,21.8015,21.7307,21.75,80600.0
2006-05-25 13:10:00,33.77,33.78,33.72,33.75,153900.0,21.75,21.7564,21.7178,21.7371,153900.0
2006-05-25 13:20:00,33.74,33.74,33.69,33.71,67300.0,21.7307,21.7307,21.6985,21.7114,67300.0
2006-05-25 13:30:00,33.71,33.75,33.69,33.72,178100.0,21.7114,21.7371,21.6985,21.7178,178100.0
2006-05-25 13:40:00,33.72,33.73,33.68,33.7,49000.0,21.7178,21.7242,21.692,21.7049,49000.0
2006-05-25 13:50:00,33.7,33.71,33.59,33.65,103100.0,21.7049,21.7114,21.6341,21.6727,103100.0
2006-05-25 14:00:00,33.65,33.67,33.5,33.56,118300.0,21.6727,21.6856,21.5761,21.6147,118300.0
2006-05-25 14:10:00,33.55,33.67,33.48,33.66,165800.0,21.6083,21.6856,21.5632,21.6792,165800.0
2006-05-25 14:20:00,33.66,33.77,33.64,33.75,60300.0,21.6792,21.75,21.6663,21.7371,60300.0
2006-05-25 14:30:00,33.75,33.88,33.72,33.88,42600.0,21.7371,21.8208,21.7178,21.8208,42600.0
2006-05-25 14:40:00,33.87,33.9,33.78,33.81,65100.0,21.8144,21.8337,21.7564,21.7758,65100.0
2006-05-25 14:50:00,33.82,33.82,33.74,33.8,31700.0,21.7822,21.7822,21.7307,21.7693,31700.0
2006-05-25 15:00:00,33.79,33.83,33.74,33.82,55200.0,21.7629,21.7886,21.7307,21.7822,55200.0
2006-05-25 15:10:00,33.83,33.91,33.83,33.89,50500.0,21.7886,21.8402,21.7886,21.8273,50500.0
2006-05-25 15:20:00,33.89,33.9,33.82,33.87,90900.0,21.8273,21.8337,21.7822,21.8144,90900.0
2006-05-25 15:30:00,33.88,33.92,33.84,33.9,117300.0,21.8208,21.8466,21.7951,21.8337,117300.0
2006-05-25 15:40:00,33.89,33.97,33.87,33.92,138600.0,21.8273,21.8788,21.8144,21.8466,138600.0
2006-05-25 15:50:00,33.92,33.99,33.91,33.92,163800.0,21.8466,21.8917,21.8402,21.8466,163800.0
2006-05-26 09:30:00,34.15,34.23,34.01,34.13,67200.0,21.9947,22.0463,21.9046,21.9819,67200.0
2006-05-26 09:40:00,34.14,34.22,34.09,34.14,24300.0,21.9883,22.0398,21.9561,21.9883,24300.0
2006-05-26 09:50:00,34.14,34.32,34.06,34.23,56300.0,21.9883,22.1042,21.9368,22.0463,56300.0
2006-05-26 10:00:00,34.26,34.33,34.23,34.3,23500.0,22.0656,22.1107,22.0463,22.0914,23500.0
2006-05-26 10:10:00,34.29,34.47,34.29,34.47,49800.0,22.0849,22.2008,22.0849,22.2008,49800.0
2006-05-26 10:20:00,34.45,34.48,34.33,34.4,47200.0,22.188,22.2073,22.1107,22.1558,47200.0
2006-05-26 10:30:00,34.39,34.39,34.23,34.24,39400.0,22.1493,22.1493,22.0463,22.0527,39400.0
2006-05-26 10:40:00,34.22,34.27,34.02,34.16,45800.0,22.0398,22.072,21.911,22.0012,45800.0
2006-05-26 10:50:00,34.15,34.35,34.14,34.34,72400.0,21.9947,22.1236,21.9883,22.1171,72400.0
2006-05-26 11:00:00,34.35,34.52,34.35,34.48,166600.0,22.1236,22.233,22.1236,22.2073,166600.0
2006-05-26 11:10:00,34.48,34.52,34.47,34.5,49600.0,22.2073,22.233,22.2008,22.2202,49600.0
2006-05-26 11:20:00,34.51,34.56,34.5,34.54,13100.0,22.2266,22.2588,22.2202,22.2459,13100.0
2006-05-26 11:30:00,34.55,34.61,34.54,34.57,30500.0,22.2524,22.291,22.2459,22.2653,30500.0
2006-05-26 11:40:00,34.57,34.57,34.51,34.54,19800.0,22.2653,22.2653,22.2266,22.2459,19800.0
2006-05-26 11:50:00,34.54,34.56,34.5,34.53,23900.0,22.2459,22.2588,22.2202,22.2395,23900.0
2006-05-26 12:00:00,34.54,34.56,34.5,34.51,45000.0,22.2459,22.2588,22.2202,22.2266,45000.0
2006-05-26 12:10:00,34.52,34.54,34.48,34.52,86800.0,22.233,22.2459,22.2073,22.233,86800.0
2006-05-26 12:20:00,34.51,34.53,34.49,34.5,114900.0,22.2266,22.2395,22.2137,22.2202,114900.0
2006-05-26 12:30:00,34.5,34.54,34.48,34.54,37200.0,22.2202,22.2459,22.2073,22.2459,37200.0
2006-05-26 12:40:00,34.55,34.55,34.5,34.53,23000.0,22.2524,22.2524,22.2202,22.2395,23000.0
2006-05-26 12:50:00,34.53,34.54,34.5,34.5,35300.0,22.2395,22.2459,22.2202,22.2202,35300.0
2006-05-26 13:00:00,34.5,34.52,34.48,34.52,20900.0,22.2202,22.233,22.2073,22.233,20900.0
2006-05-26 13:10:00,34.51,34.55,34.49,34.55,32800.0,22.2266,22.2524,22.2137,22.2524,32800.0
2006-05-26 13:20:00,34.55,34.6,34.55,34.59,11900.0,22.2524,22.2846,22.2524,22.2781,11900.0
2006-05-26 13:30:00,34.59,34.62,34.57,34.59,21400.0,22.2781,22.2975,22.2653,22.2781,21400.0
2006-05-26 13:40:00,34.59,34.62,34.57,34.61,23300.0,22.2781,22.2975,22.2653,22.291,23300.0
2006-05-26 13:50:00,34.61,34.61,34.57,34.6,13600.0,22.291,22.291,22.2653,22.2846,13600.0
2006-05-26 14:00:00,34.6,34.61,34.58,34.58,20400.0,22.2846,22.291,22.2717,22.2717,20400.0
2006-05-26 14:10:00,34.58,34.6,34.53,34.6,44100.0,22.2717,22.2846,22.2395,22.2846,44100.0
2006-05-26 14:20:00,34.59,34.67,34.59,34.62,48900.0,22.2781,22.3297,22.2781,22.2975,48900.0
2006-05-26 14:30:00,34.62,34.66,34.61,34.66,26600.0,22.2975,22.3232,22.291,22.3232,26600.0
2006-05-26 14:40:00,34.68,34.68,34.6,34.61,27100.0,22.3361,22.3361,22.2846,22.291,27100.0
2006-05-26 14:50:00,34.61,34.65,34.6,34.61,31200.0,22.291,22.3168,22.2846,22.291,31200.0
2006-05-26 15:00:00,34.61,34.7,34.59,34.67,73000.0,22.291,22.349,22.2781,22.3297,73000.0
2006-05-26 15:10:00,34.67,34.7,34.65,34.69,91000.0,22.3297,22.349,22.3168,22.3425,91000.0
2006-05-26 15:20:00,34.7,34.74,34.69,34.74,73700.0,22.349,22.3747,22.3425,22.3747,73700.0
2006-05-26 15:30:00,34.73,34.76,34.73,34.75,100000.0,22.3683,22.3876,22.3683,22.3812,100000.0
2006-05-26 15:40:00,34.75,34.8,34.75,34.78,138000.0,22.3812,22.4134,22.3812,22.4005,138000.0
2006-05-26 15:50:00,34.78,34.78,34.56,34.62,162100.0,22.4005,22.4005,22.2588,22.2975,162100.0
2006-05-30 09:30:00,34.57,34.6,34.41,34.51,44700.0,22.2653,22.2846,22.1622,22.2266,44700.0
2006-05-30 09:40:00,34.51,34.57,34.45,34.5,77200.0,22.2266,22.2653,22.188,22.2202,77200.0
2006-05-30 09:50:00,34.5,34.55,34.45,34.51,99500.0,22.2202,22.2524,22.188,22.2266,99500.0
2006-05-30 10:00:00,34.51,34.65,34.45,34.6,80700.0,22.2266,22.3168,22.188,22.2846,80700.0
2006-05-30 10:10:00,34.6,34.61,34.45,34.45,35200.0,22.2846,22.291,22.188,22.188,35200.0
2006-05-30 10:20:00,34.45,34.47,34.33,34.36,132800.0,22.188,22.2008,22.1107,22.13,132800.0
2006-05-30 10:30:00,34.36,34.41,34.35,34.36,69700.0,22.13,22.1622,22.1236,22.13,69700.0
2006-05-30 10:40:00,34.36,34.43,34.35,34.4,65300.0,22.13,22.1751,22.1236,22.1558,65300.0
2006-05-30 10:50:00,34.4,34.44,34.36,34.36,69400.0,22.1558,22.1815,22.13,22.13,69400.0
2006-05-30 11:00:00,34.36,34.39,34.36,34.39,65500.0,22.13,22.1493,22.13,22.1493,65500.0
2006-05-30 11:10:00,34.39,34.39,34.36,34.37,66500.0,22.1493,22.1493,22.13,22.1364,66500.0
2006-05-30 11:20:00,34.37,34.37,34.33,34.34,48200.0,22.1364,22.1364,22.1107,22.1171,48200.0
2006-05-30 11:30:00,34.34,34.41,34.34,34.35,48700.0,22.1171,22.1622,22.1171,22.1236,48700.0
2006-05-30 11:40:00,34.35,34.36,34.31,34.35,67200.0,22.1236,22.13,22.0978,22.1236,67200.0
2006-05-30 11:50:00,34.35,34.48,34.35,34.45,66500.0,22.1236,22.2073,22.1236,22.188,66500.0
2006-05-30 12:00:00,34.45,34.47,34.38,34.47,144400.0,22.188,22.2008,22.1429,22.2008,144400.0
2006-05-30 12:10:00,34.44,34.44,34.38,34.4,32900.0,22.1815,22.1815,22.1429,22.1558,32900.0
2006-05-30 12:20:00,34.41,34.48,34.41,34.47,24300.0,22.1622,22.2073,22.1622,22.2008,24300.0
2006-05-30 12:30:00,34.48,34.5,34.43,34.45,23700.0,22.2073,22.2202,22.1751,22.188,23700.0
2006-05-30 12:40:00,34.45,34.47,34.43,34.44,29100.0,22.188,22.2008,22.1751,22.1815,29100.0
2006-05-30 12:50:00,34.44,34.45,34.4,34.42,69400.0,22.1815,22.188,22.1558,22.1686,69400.0
2006-05-30 13:00:00,34.42,34.49,34.4,34.45,64300.0,22.1686,22.2137,22.1558,22.188,64300.0
2006-05-30 13:10:00,34.47,34.47,34.4,34.4,32600.0,22.2008,22.2008,22.1558,22.1558,32600.0
2006-05-30 13:20:00,34.4,34.4,34.33,34.38,49200.0,22.1558,22.1558,22.1107,22.1429,49200.0
2006-05-30 13:30:00,34.4,34.43,34.35,34.35,34700.0,22.1558,22.1751,22.1236,22.1236,34700.0
2006-05-30 13:40:00,34.35,34.36,34.33,34.34,42200.0,22.1236,22.13,22.1107,22.1171,42200.0
2006-05-30 13:50:00,34.33,34.34,34.26,34.26,55800.0,22.1107,22.1171,22.0656,22.0656,55800.0
2006-05-30 14:00:00,34.28,34.28,34.22,34.24,38000.0,22.0785,22.0785,22.0398,22.0527,38000.0
2006-05-30 14:10:00,34.25,34.27,34.23,34.27,31900.0,22.0592,22.072,22.0463,22.072,31900.0
2006-05-30 14:20:00,34.28,34.28,34.22,34.22,56300.0,22.0785,22.0785,22.0398,22.0398,56300.0
2006-05-30 14:30:00,34.23,34.23,34.15,34.15,58100.0,22.0463,22.0463,21.9947,21.9947,58100.0
2006-05-30 14:40:00,34.15,34.2,34.13,34.15,48100.0,21.9947,22.0269,21.9819,21.9947,48100.0
2006-05-30 14:50:00,34.15,34.21,34.12,34.2,58900.0,21.9947,22.0334,21.9754,22.0269,58900.0
2006-05-30 15:00:00,34.21,34.28,34.2,34.23,46900.0,22.0334,22.0785,22.0269,22.0463,46900.0
2006-05-30 15:10:00,34.22,34.25,34.19,34.2,76900.0,22.0398,22.0592,22.0205,22.0269,76900.0
2006-05-30 15:20:00,34.2,34.24,34.18,34.21,64700.0,22.0269,22.0527,22.0141,22.0334,64700.0
2006-05-30 15:30:00,34.21,34.21,34.08,34.1,60000.0,22.0334,22.0334,21.9497,21.9625,60000.0
2006-05-30 15:40:00,34.09,34.11,34.02,34.05,70500.0,21.9561,21.969,21.911,21.9303,70500.0
2006-05-30 15:50:00,34.03,34.1,34.02,34.06,78700.0,21.9175,21.9625,21.911,21.9368,78700.0
2006-05-31 09:30:00,34.07,34.28,34.07,34.26,70100.0,21.9432,22.0785,21.9432,22.0656,70100.0
2006-05-31 09:40:00,34.25,34.36,34.24,34.33,74500.0,22.0592,22.13,22.0527,22.1107,74500.0
2006-05-31 09:50:00,34.36,34.38,34.25,34.3,165900.0,22.13,22.1429,22.0592,22.0914,165900.0
2006-05-31 10:00:00,34.3,34.36,34.19,34.24,104800.0,22.0914,22.13,22.0205,22.0527,104800.0
2006-05-31 10:10:00,34.25,34.27,34.2,34.2,54900.0,22.0592,22.072,22.0269,22.0269,54900.0
2006-05-31 10:20:00,34.2,34.3,34.2,34.26,121000.0,22.0269,22.0914,22.0269,22.0656,121000.0
2006-05-31 10:30:00,34.24,34.49,34.24,34.44,84600.0,22.0527,22.2137,22.0527,22.1815,84600.0
2006-05-31 10:40:00,34.45,34.45,34.34,34.36,88700.0,22.188,22.188,22.1171,22.13,88700.0
2006-05-31 10:50:00,34.36,34.39,34.27,34.29,21000.0,22.13,22.1493,22.072,22.0849,21000.0
2006-05-31 11:00:00,34.29,34.32,34.22,34.25,41800.0,22.0849,22.1042,22.0398,22.0592,41800.0
2006-05-31 11:10:00,34.22,34.3,34.2,34.28,38400.0,22.0398,22.0914,22.0269,22.0785,38400.0
2006-05-31 11:20:00,34.28,34.37,34.27,34.35,53800.0,22.0785,22.1364,22.072,22.1236,53800.0
2006-05-31 11:30:00,34.36,34.38,34.3,34.35,52300.0,22.13,22.1429,22.0914,22.1236,52300.0
2006-05-31 11:40:00,34.36,34.38,34.3,34.36,36600.0,22.13,22.1429,22.0914,22.13,36600.0
2006-05-31 11:50:00,34.36,34.41,34.35,34.4,34100.0,22.13,22.1622,22.1236,22.1558,34100.0
2006-05-31 12:00:00,34.4,34.53,34.4,34.52,53000.0,22.1558,22.2395,22.1558,22.233,53000.0
2006-05-31 12:10:00,34.52,34.61,34.51,34.58,44000.0,22.233,22.291,22.2266,22.2717,44000.0
2006-05-31 12:20:00,34.58,34.59,34.55,34.56,20800.0,22.2717,22.2781,22.2524,22.2588,20800.0
2006-05-31 12:30:00,34.56,34.57,34.5,34.51,15800.0,22.2588,22.2653,22.2202,22.2266,15800.0
2006-05-31 12:40:00,34.51,34.56,34.5,34.55,12400.0,22.2266,22.2588,22.2202,22.2524,12400.0
2006-05-31 12:50:00,34.55,34.55,34.47,34.47,39600.0,22.2524,22.2524,22.2008,22.2008,39600.0
2006-05-31 13:00:00,34.48,34.48,34.4,34.41,15400.0,22.2073,22.2073,22.1558,22.1622,15400.0
2006-05-31 13:10:00,34.41,34.48,34.4,34.42,21500.0,22.1622,22.2073,22.1558,22.1686,21500.0
2006-05-31 13:20:00,34.42,34.45,34.4,34.44,21300.0,22.1686,22.188,22.1558,22.1815,21300.0
2006-05-31 13:30:00,34.44,34.52,34.44,34.51,145800.0,22.1815,22.233,22.1815,22.2266,145800.0
2006-05-31 13:40:00,34.51,34.67,34.5,34.61,91000.0,22.2266,22.3297,22.2202,22.291,91000.0
2006-05-31 13:50:00,34.59,34.6,34.52,34.53,59600.0,22.2781,22.2846,22.233,22.2395,59600.0
2006-05-31 14:00:00,34.54,34.61,34.5,34.52,92400.0,22.2459,22.291,22.2202,22.233,92400.0
2006-05-31 14:10:00,34.53,34.57,34.45,34.47,102000.0,22.2395,22.2653,22.188,22.2008,102000.0
2006-05-31 14:20:00,34.47,34.55,34.45,34.5,96200.0,22.2008,22.2524,22.188,22.2202,96200.0
2006-05-31 14:30:00,34.5,34.58,34.49,34.5,46100.0,22.2202,22.2717,22.2137,22.2202,46100.0
2006-05-31 14:40:00,34.5,34.6,34.47,34.57,64500.0,22.2202,22.2846,22.2008,22.2653,64500.0
2006-05-31 14:50:00,34.6,34.62,34.5,34.6,69800.0,22.2846,22.2975,22.2202,22.2846,69800.0
2006-05-31 15:00:00,34.6,34.63,34.56,34.61,73900.0,22.2846,22.3039,22.2588,22.291,73900.0
2006-05-31 15:10:00,34.62,34.66,34.56,34.58,65700.0,22.2975,22.3232,22.2588,22.2717,65700.0
2006-05-31 15:20:00,34.58,34.65,34.56,34.64,104300.0,22.2717,22.3168,22.2588,22.3103,104300.0
2006-05-31 15:30:00,34.64,34.66,34.57,34.6,106000.0,22.3103,22.3232,22.2653,22.2846,106000.0
2006-05-31 15:40:00,34.6,34.85,34.6,34.83,269800.0,22.2846,22.4456,22.2846,22.4327,269800.0
2006-05-31 15:50:00,34.83,34.95,34.82,34.91,291100.0,22.4327,22.51,22.4263,22.4842,291100.0
2006-06-01 09:30:00,34.7,34.83,34.61,34.75,100000.0,22.349,22.4327,22.291,22.3812,100000.0
2006-06-01 09:40:00,34.77,34.83,34.68,34.81,59000.0,22.3941,22.4327,22.3361,22.4198,59000.0
2006-06-01 09:50:00,34.83,34.87,34.69,34.71,116300.0,22.4327,22.4585,22.3425,22.3554,116300.0
2006-06-01 10:00:00,34.74,34.78,34.63,34.69,71700.0,22.3747,22.4005,22.3039,22.3425,71700.0
2006-06-01 10:10:00,34.68,34.85,34.66,34.84,76700.0,22.3361,22.4456,22.3232,22.4391,76700.0
2006-06-01 10:20:00,34.84,34.86,34.82,34.85,106200.0,22.4391,22.452,22.4263,22.4456,106200.0
2006-06-01 10:30:00,34.86,34.89,34.85,34.87,57900.0,22.452,22.4714,22.4456,22.4585,57900.0
2006-06-01 10:40:00,34.87,35.0,34.87,34.97,106300.0,22.4585,22.5422,22.4585,22.5229,106300.0
2006-06-01 10:50:00,34.96,34.98,34.86,34.92,47400.0,22.5164,22.5293,22.452,22.4907,47400.0
2006-06-01 11:00:00,34.91,34.94,34.87,34.93,26800.0,22.4842,22.5036,22.4585,22.4971,26800.0
2006-06-01 11:10:00,34.95,35.09,34.95,34.99,37700.0,22.51,22.6002,22.51,22.5358,37700.0
2006-06-01 11:20:00,34.99,35.03,34.98,35.03,75400.0,22.5358,22.5615,22.5293,22.5615,75400.0
2006-06-01 11:30:00,35.04,35.1,34.98,34.98,37500.0,22.568,22.6066,22.5293,22.5293,37500.0
2006-06-01 11:40:00,34.97,34.98,34.93,34.95,19600.0,22.5229,22.5293,22.4971,22.51,19600.0
2006-06-01 11:50:00,34.94,34.97,34.93,34.96,63200.0,22.5036,22.5229,22.4971,22.5164,63200.0
2006-06-01 12:00:00,34.97,35.04,34.96,34.99,78900.0,22.5229,22.568,22.5164,22.5358,78900.0
2006-06-01 12:10:00,35.01,35.03,34.97,35.02,23200.0,22.5486,22.5615,22.5229,22.5551,23200.0
2006-06-01 12:20:00,35.02,35.03,35.0,35.02,26200.0,22.5551,22.5615,22.5422,22.5551,26200.0
2006-06-01 12:30:00,35.03,35.05,35.0,35.0,120100.0,22.5615,22.5744,22.5422,22.5422,120100.0
2006-06-01 12:40:00,35.0,35.02,34.93,34.97,225400.0,22.5422,22.5551,22.4971,22.5229,225400.0
2006-06-01 12:50:00,34.96,35.02,34.96,34.97,65300.0,22.5164,22.5551,22.5164,22.5229,65300.0
2006-06-01 13:00:00,34.97,34.99,34.89,34.89,14200.0,22.5229,22.5358,22.4714,22.4714,14200.0
2006-06-01 13:10:00,34.9,34.94,34.74,34.81,78000.0,22.4778,22.5036,22.3747,22.4198,78000.0
2006-06-01 13:20:00,34.81,35.0,34.8,34.98,30200.0,22.4198,22.5422,22.4134,22.5293,30200.0
2006-06-01 13:30:00,34.99,35.01,34.94,34.99,57500.0,22.5358,22.5486,22.5036,22.5358,57500.0
2006-06-01 13:40:00,34.98,34.99,34.93,34.94,29300.0,22.5293,22.5358,22.4971,22.5036,29300.0
2006-06-01 13:50:00,34.94,34.97,34.93,34.97,25000.0,22.5036,22.5229,22.4971,22.5229,25000.0
2006-06-01 14:00:00,34.96,35.01,34.91,34.94,164200.0,22.5164,22.5486,22.4842,22.5036,164200.0
2006-06-01 14:10:00,34.93,35.01,34.9,34.98,37500.0,22.4971,22.5486,22.4778,22.5293,37500.0
2006-06-01 14:20:00,34.98,35.01,34.97,35.0,130100.0,22.5293,22.5486,22.5229,22.5422,130100.0
2006-06-01 14:30:00,35.0,35.02,34.99,35.0,73100.0,22.5422,22.5551,22.5358,22.5422,73100.0
2006-06-01 14:40:00,35.0,35.03,34.94,35.0,40300.0,22.5422,22.5615,22.5036,22.5422,40300.0
2006-06-01 14:50:00,34.99,35.05,34.99,35.04,158000.0,22.5358,22.5744,22.5358,22.568,158000.0
2006-06-01 15:00:00,35.04,35.05,34.99,35.0,111600.0,22.568,22.5744,22.5358,22.5422,111600.0
2006-06-01 15:10:00,35.0,35.02,34.97,34.98,86000.0,22.5422,22.5551,22.5229,22.5293,86000.0
2006-06-01 15:20:00,34.98,35.0,34.97,34.98,70700.0,22.5293,22.5422,22.5229,22.5293,70700.0
2006-06-01 15:30:00,34.98,35.03,34.97,35.03,80000.0,22.5293,22.5615,22.5229,22.5615,80000.0
2006-06-01 15:40:00,35.02,35.15,35.02,35.06,123500.0,22.5551,22.6388,22.5551,22.5808,123500.0
2006-06-01 15:50:00,35.07,35.11,35.04,35.05,137500.0,22.5873,22.613,22.568,22.5744,137500.0
2006-06-02 09:30:00,35.09,35.26,35.07,35.16,78000.0,22.6002,22.7097,22.5873,22.6452,78000.0
2006-06-02 09:40:00,35.16,35.2,35.05,35.18,91800.0,22.6452,22.671,22.5744,22.6581,91800.0
2006-06-02 09:50:00,35.15,35.2,34.98,34.98,90300.0,22.6388,22.671,22.5293,22.5293,90300.0
2006-06-02 10:00:00,34.95,35.05,34.88,35.0,40300.0,22.51,22.5744,22.4649,22.5422,40300.0
2006-06-02 10:10:00,35.0,35.12,35.0,35.08,49800.0,22.5422,22.6195,22.5422,22.5937,49800.0
2006-06-02 10:20:00,35.06,35.25,35.02,35.23,77500.0,22.5808,22.7032,22.5551,22.6903,77500.0
2006-06-02 10:30:00,35.24,35.28,35.23,35.25,69500.0,22.6968,22.7225,22.6903,22.7032,69500.0
2006-06-02 10:40:00,35.25,35.5,35.25,35.48,48300.0,22.7032,22.8642,22.7032,22.8513,48300.0
2006-06-02 10:50:00,35.47,35.47,35.35,35.37,54000.0,22.8449,22.8449,22.7676,22.7805,54000.0
2006-06-02 11:00:00,35.39,35.5,35.39,35.4,74300.0,22.7934,22.8642,22.7934,22.7998,74300.0
2006-06-02 11:10:00,35.41,35.49,35.4,35.4,49800.0,22.8063,22.8578,22.7998,22.7998,49800.0
2006-06-02 11:20:00,35.41,35.46,35.4,35.41,95500.0,22.8063,22.8385,22.7998,22.8063,95500.0
2006-06-02 11:30:00,35.4,35.43,35.35,35.4,63200.0,22.7998,22.8191,22.7676,22.7998,63200.0
2006-06-02 11:40:00,35.4,35.4,35.28,35.28,121300.0,22.7998,22.7998,22.7225,22.7225,121300.0
2006-06-02 11:50:00,35.29,35.35,35.27,35.3,65800.0,22.729,22.7676,22.7161,22.7354,65800.0
2006-06-02 12:00:00,35.3,35.38,35.28,35.35,56700.0,22.7354,22.7869,22.7225,22.7676,56700.0
2006-06-02 12:10:00,35.35,35.37,35.26,35.27,45900.0,22.7676,22.7805,22.7097,22.7161,45900.0
2006-06-02 12:20:00,35.26,35.35,35.26,35.32,28300.0,22.7097,22.7676,22.7097,22.7483,28300.0
2006-06-02 12:30:00,35.32,35.34,35.29,35.31,22900.0,22.7483,22.7612,22.729,22.7419,22900.0
2006-06-02 12:40:00,35.3,35.31,35.26,35.28,28900.0,22.7354,22.7419,22.7097,22.7225,28900.0
2006-06-02 12:50:00,35.28,35.34,35.27,35.27,23600.0,22.7225,22.7612,22.7161,22.7161,23600.0
2006-06-02 13:00:00,35.27,35.38,35.27,35.37,39900.0,22.7161,22.7869,22.7161,22.7805,39900.0
2006-06-02 13:10:00,35.37,35.42,35.36,35.41,40000.0,22.7805,22.8127,22.7741,22.8063,40000.0
2006-06-02 13:20:00,35.42,35.48,35.4,35.48,31100.0,22.8127,22.8513,22.7998,22.8513,31100.0
2006-06-02 13:30:00,35.47,35.47,35.4,35.4,45700.0,22.8449,22.8449,22.7998,22.7998,45700.0
2006-06-02 13:40:00,35.4,35.44,35.38,35.39,39900.0,22.7998,22.8256,22.7869,22.7934,39900.0
2006-06-02 13:50:00,35.39,35.45,35.38,35.42,70300.0,22.7934,22.832,22.7869,22.8127,70300.0
2006-06-02 14:00:00,35.43,35.45,35.39,35.43,28700.0,22.8191,22.832,22.7934,22.8191,28700.0
2006-06-02 14:10:00,35.43,35.43,35.39,35.39,48300.0,22.8191,22.8191,22.7934,22.7934,48300.0
2006-06-02 14:20:00,35.4,35.4,35.39,35.39,55700.0,22.7998,22.7998,22.7934,22.7934,55700.0
2006-06-02 14:30:00,35.39,35.46,35.38,35.43,33000.0,22.7934,22.8385,22.7869,22.8191,33000.0
2006-06-02 14:40:00,35.43,35.45,35.36,35.45,69500.0,22.8191,22.832,22.7741,22.832,69500.0
2006-06-02 14:50:00,35.44,35.48,35.43,35.47,39600.0,22.8256,22.8513,22.8191,22.8449,39600.0
2006-06-02 15:00:00,35.47,35.53,35.46,35.53,98100.0,22.8449,22.8836,22.8385,22.8836,98100.0
2006-06-02 15:10:00,35.53,35.55,35.5,35.52,42600.0,22.8836,22.8964,22.8642,22.8771,42600.0
2006-06-02 15:20:00,35.5,35.55,35.5,35.52,70500.0,22.8642,22.8964,22.8642,22.8771,70500.0
2006-06-02 15:30:00,35.52,35.61,35.51,35.51,67400.0,22.8771,22.9351,22.8707,22.8707,67400.0
2006-06-02 15:40:00,35.52,35.55,35.5,35.5,109500.0,22.8771,22.8964,22.8642,22.8642,109500.0
2006-06-02 15:50:00,35.51,35.54,35.47,35.52,111700.0,22.8707,22.89,22.8449,22.8771,111700.0
2006-06-05 09:30:00,35.3,35.31,35.2,35.22,63000.0,22.7354,22.7419,22.671,22.6839,63000.0
2006-06-05 09:40:00,35.21,35.23,35.06,35.14,67000.0,22.6775,22.6903,22.5808,22.6324,67000.0
2006-06-05 09:50:00,35.15,35.23,35.07,35.15,64600.0,22.6388,22.6903,22.5873,22.6388,64600.0
2006-06-05 10:00:00,35.15,35.16,35.0,35.1,117300.0,22.6388,22.6452,22.5422,22.6066,117300.0
2006-06-05 10:10:00,35.07,35.17,35.06,35.15,20900.0,22.5873,22.6517,22.5808,22.6388,20900.0
2006-06-05 10:20:00,35.19,35.21,35.16,35.19,72400.0,22.6646,22.6775,22.6452,22.6646,72400.0
2006-06-05 10:30:00,35.2,35.27,35.2,35.22,49700.0,22.671,22.7161,22.671,22.6839,49700.0
2006-06-05 10:40:00,35.22,35.25,35.16,35.25,54500.0,22.6839,22.7032,22.6452,22.7032,54500.0
2006-06-05 10:50:00,35.24,35.34,35.24,35.34,68400.0,22.6968,22.7612,22.6968,22.7612,68400.0
2006-06-05 11:00:00,35.33,35.37,35.26,35.31,74500.0,22.7547,22.7805,22.7097,22.7419,74500.0
2006-06-05 11:10:00,35.31,35.32,35.25,35.25,14400.0,22.7419,22.7483,22.7032,22.7032,14400.0
2006-06-05 11:20:00,35.24,35.25,35.21,35.23,47600.0,22.6968,22.7032,22.6775,22.6903,47600.0
2006-06-05 11:30:00,35.23,35.24,35.15,35.2,46700.0,22.6903,22.6968,22.6388,22.671,46700.0
2006-06-05 11:40:00,35.18,35.2,35.13,35.17,213300.0,22.6581,22.671,22.6259,22.6517,213300.0
2006-06-05 11:50:00,35.16,35.2,35.13,35.16,146900.0,22.6452,22.671,22.6259,22.6452,146900.0
2006-06-05 12:00:00,35.16,35.16,35.01,35.01,63800.0,22.6452,22.6452,22.5486,22.5486,63800.0
2006-06-05 12:10:00,35.01,35.01,34.93,34.95,51000.0,22.5486,22.5486,22.4971,22.51,51000.0
2006-06-05 12:20:00,34.98,35.0,34.91,34.95,36700.0,22.5293,22.5422,22.4842,22.51,36700.0
2006-06-05 12:30:00,34.94,35.03,34.93,34.99,63100.0,22.5036,22.5615,22.4971,22.5358,63100.0
2006-06-05 12:40:00,34.99,35.0,34.95,34.98,75300.0,22.5358,22.5422,22.51,22.5293,75300.0
2006-06-05 12:50:00,34.99,35.03,34.97,34.99,41700.0,22.5358,22.5615,22.5229,22.5358,41700.0
2006-06-05 13:00:00,34.97,34.98,34.9,34.97,44500.0,22.5229,22.5293,22.4778,22.5229,44500.0
2006-06-05 13:10:00,34.96,34.99,34.91,34.97,36000.0,22.5164,22.5358,22.4842,22.5229,36000.0
2006-06-05 13:20:00,34.98,34.99,34.9,34.91,62800.0,22.5293,22.5358,22.4778,22.4842,62800.0
2006-06-05 13:30:00,34.91,34.93,34.84,34.84,72200.0,22.4842,22.4971,22.4391,22.4391,72200.0
2006-06-05 13:40:00,34.85,34.86,34.8,34.84,32600.0,22.4456,22.452,22.4134,22.4391,32600.0
2006-06-05 13:50:00,34.84,34.84,34.75,34.75,29300.0,22.4391,22.4391,22.3812,22.3812,29300.0
2006-06-05 14:00:00,34.76,34.76,34.65,34.7,64300.0,22.3876,22.3876,22.3168,22.349,64300.0
2006-06-05 14:10:00,34.7,34.73,34.62,34.65,109200.0,22.349,22.3683,22.2975,22.3168,109200.0
2006-06-05 14:20:00,34.64,34.79,34.56,34.78,101300.0,22.3103,22.4069,22.2588,22.4005,101300.0
2006-06-05 14:30:00,34.79,34.79,34.62,34.65,84000.0,22.4069,22.4069,22.2975,22.3168,84000.0
2006-06-05 14:40:00,34.65,34.82,34.64,34.8,93000.0,22.3168,22.4263,22.3103,22.4134,93000.0
2006-06-05 14:50:00,34.8,34.8,34.76,34.77,73000.0,22.4134,22.4134,22.3876,22.3941,73000.0
2006-06-05 15:00:00,34.74,34.76,34.7,34.75,81900.0,22.3747,22.3876,22.349,22.3812,81900.0
2006-06-05 15:10:00,34.76,34.79,34.68,34.76,98900.0,22.3876,22.4069,22.3361,22.3876,98900.0
2006-06-05 15:20:00,34.76,34.81,34.63,34.63,68200.0,22.3876,22.4198,22.3039,22.3039,68200.0
2006-06-05 15:30:00,34.61,34.63,34.56,34.59,114300.0,22.291,22.3039,22.2588,22.2781,114300.0
2006-06-05 15:40:00,34.6,34.6,34.31,34.31,128800.0,22.2846,22.2846,22.0978,22.0978,128800.0
2006-06-05 15:50:00,34.31,34.44,34.31,34.38,239000.0,22.0978,22.1815,22.0978,22.1429,239000.0
2006-06-06 09:30:00,34.59,34.61,34.46,34.51,58300.0,22.2781,22.291,22.1944,22.2266,58300.0
2006-06-06 09:40:00,34.49,34.51,34.35,34.39,65700.0,22.2137,22.2266,22.1236,22.1493,65700.0
2006-06-06 09:50:00,34.38,34.47,34.28,34.38,69400.0,22.1429,22.2008,22.0785,22.1429,69400.0
2006-06-06 10:00:00,34.38,34.46,34.28,34.34,77200.0,22.1429,22.1944,22.0785,22.1171,77200.0
2006-06-06 10:10:00,34.34,34.38,34.29,34.35,85500.0,22.1171,22.1429,22.0849,22.1236,85500.0
2006-06-06 10:20:00,34.35,34.49,34.23,34.3,118100.0,22.1236,22.2137,22.0463,22.0914,118100.0
2006-06-06 10:30:00,34.31,34.32,34.22,34.26,66800.0,22.0978,22.1042,22.0398,22.0656,66800.0
2006-06-06 10:40:00,34.25,34.28,34.14,34.14,64900.0,22.0592,22.0785,21.9883,21.9883,64900.0
2006-06-06 10:50:00,34.14,34.22,34.07,34.12,56400.0,21.9883,22.0398,21.9432,21.9754,56400.0
2006-06-06 11:00:00,34.16,34.18,33.99,33.99,69100.0,22.0012,22.0141,21.8917,21.8917,69100.0
2006-06-06 11:10:00,33.98,34.0,33.89,33.98,91100.0,21.8853,21.8981,21.8273,21.8853,91100.0
2006-06-06 11:20:00,33.98,34.11,33.93,33.94,171700.0,21.8853,21.969,21.8531,21.8595,171700.0
2006-06-06 11:30:00,33.93,34.0,33.81,33.84,79900.0,21.8531,21.8981,21.7758,21.7951,79900.0
2006-06-06 11:40:00,33.84,33.87,33.71,33.76,82000.0,21.7951,21.8144,21.7114,21.7436,82000.0
2006-06-06 11:50:00,33.79,33.81,33.69,33.75,55200.0,21.7629,21.7758,21.6985,21.7371,55200.0
2006-06-06 12:00:00,33.77,33.81,33.72,33.81,63400.0,21.75,21.7758,21.7178,21.7758,63400.0
2006-06-06 12:10:00,33.83,34.03,33.83,33.99,63600.0,21.7886,21.9175,21.7886,21.8917,63600.0
2006-06-06 12:20:00,33.99,33.99,33.9,33.94,78700.0,21.8917,21.8917,21.8337,21.8595,78700.0
2006-06-06 12:30:00,33.94,34.17,33.93,34.08,48700.0,21.8595,22.0076,21.8531,21.9497,48700.0
2006-06-06 12:40:00,34.09,34.2,34.09,34.15,53700.0,21.9561,22.0269,21.9561,21.9947,53700.0
2006-06-06 12:50:00,34.15,34.34,34.09,34.31,50700.0,21.9947,22.1171,21.9561,22.0978,50700.0
2006-06-06 13:00:00,34.32,34.33,34.16,34.25,31800.0,22.1042,22.1107,22.0012,22.0592,31800.0
2006-06-06 13:10:00,34.22,34.22,34.11,34.11,42800.0,22.0398,22.0398,21.969,21.969,42800.0
2006-06-06 13:20:00,34.12,34.3,34.11,34.21,52900.0,21.9754,22.0914,21.969,22.0334,52900.0
2006-06-06 13:30:00,34.22,34.24,34.16,34.18,33100.0,22.0398,22.0527,22.0012,22.0141,33100.0
2006-06-06 13:40:00,34.18,34.19,34.1,34.12,33400.0,22.0141,22.0205,21.9625,21.9754,33400.0
2006-06-06 13:50:00,34.13,34.23,34.12,34.22,31800.0,21.9819,22.0463,21.9754,22.0398,31800.0
2006-06-06 14:00:00,34.21,34.22,34.11,34.12,43100.0,22.0334,22.0398,21.969,21.9754,43100.0
2006-06-06 14:10:00,34.14,34.14,34.01,34.09,126600.0,21.9883,21.9883,21.9046,21.9561,126600.0
2006-06-06 14:20:00,34.09,34.09,34.01,34.01,68400.0,21.9561,21.9561,21.9046,21.9046,68400.0
2006-06-06 14:30:00,34.01,34.17,34.01,34.12,76200.0,21.9046,22.0076,21.9046,21.9754,76200.0
2006-06-06 14:40:00,34.12,34.12,33.98,34.01,83100.0,21.9754,21.9754,21.8853,21.9046,83100.0
2006-06-06 14:50:00,34.01,34.06,33.98,33.98,149800.0,21.9046,21.9368,21.8853,21.8853,149800.0
2006-06-06 15:00:00,33.99,34.09,33.99,34.02,93000.0,21.8917,21.9561,21.8917,21.911,93000.0
2006-06-06 15:10:00,34.04,34.09,34.0,34.01,104200.0,21.9239,21.9561,21.8981,21.9046,104200.0
2006-06-06 15:20:00,34.0,34.07,34.0,34.05,99700.0,21.8981,21.9432,21.8981,21.9303,99700.0
2006-06-06 15:30:00,34.04,34.15,34.01,34.13,92600.0,21.9239,21.9947,21.9046,21.9819,92600.0
2006-06-06 15:40:00,34.14,34.18,34.05,34.1,87200.0,21.9883,22.0141,21.9303,21.9625,87200.0
2006-06-06 15:50:00,34.09,34.12,33.94,34.09,112200.0,21.9561,21.9754,21.8595,21.9561,112200.0
2006-06-07 09:30:00,34.05,34.07,33.71,33.71,85400.0,21.9303,21.9432,21.7114,21.7114,85400.0
2006-06-07 09:40:00,33.71,33.9,33.6,33.81,68400.0,21.7114,21.8337,21.6405,21.7758,68400.0
2006-06-07 09:50:00,33.81,33.93,33.81,33.92,51900.0,21.7758,21.8531,21.7758,21.8466,51900.0
2006-06-07 10:00:00,33.92,34.05,33.92,33.96,89400.0,21.8466,21.9303,21.8466,21.8724,89400.0
2006-06-07 10:10:00,33.95,34.05,33.92,34.04,74700.0,21.8659,21.9303,21.8466,21.9239,74700.0
2006-06-07 10:20:00,34.06,34.07,33.9,34.06,48800.0,21.9368,21.9432,21.8337,21.9368,48800.0
2006-06-07 10:30:00,34.07,34.21,34.07,34.12,64800.0,21.9432,22.0334,21.9432,21.9754,64800.0
2006-06-07 10:40:00,34.11,34.2,34.11,34.12,42400.0,21.969,22.0269,21.969,21.9754,42400.0
2006-06-07 10:50:00,34.12,34.3,34.11,34.3,63900.0,21.9754,22.0914,21.969,22.0914,63900.0
2006-06-07 11:00:00,34.3,34.4,34.29,34.32,55400.0,22.0914,22.1558,22.0849,22.1042,55400.0
2006-06-07 11:10:00,34.32,34.42,34.32,34.34,38500.0,22.1042,22.1686,22.1042,22.1171,38500.0
2006-06-07 11:20:00,34.35,34.37,34.22,34.22,39400.0,22.1236,22.1364,22.0398,22.0398,39400.0
2006-06-07 11:30:00,34.22,34.31,34.22,34.31,37300.0,22.0398,22.0978,22.0398,22.0978,37300.0
2006-06-07 11:40:00,34.31,34.35,34.25,34.29,37400.0,22.0978,22.1236,22.0592,22.0849,37400.0
2006-06-07 11:50:00,34.29,34.4,34.27,34.36,40500.0,22.0849,22.1558,22.072,22.13,40500.0
2006-06-07 12:00:00,34.39,34.43,34.34,34.34,31300.0,22.1493,22.1751,22.1171,22.1171,31300.0
2006-06-07 12:10:00,34.34,34.36,34.29,34.29,21800.0,22.1171,22.13,22.0849,22.0849,21800.0
2006-06-07 12:20:00,34.3,34.34,34.29,34.33,20500.0,22.0914,22.1171,22.0849,22.1107,20500.0
2006-06-07 12:30:00,34.33,34.34,34.27,34.27,26200.0,22.1107,22.1171,22.072,22.072,26200.0
2006-06-07 12:40:00,34.27,34.3,34.25,34.3,44000.0,22.072,22.0914,22.0592,22.0914,44000.0
2006-06-07 12:50:00,34.3,34.3,34.2,34.2,47800.0,22.0914,22.0914,22.0269,22.0269,47800.0
2006-06-07 13:00:00,34.2,34.21,34.13,34.19,40600.0,22.0269,22.0334,21.9819,22.0205,40600.0
2006-06-07 13:10:00,34.18,34.26,34.15,34.25,20400.0,22.0141,22.0656,21.9947,22.0592,20400.0
2006-06-07 13:20:00,34.24,34.24,34.18,34.23,23400.0,22.0527,22.0527,22.0141,22.0463,23400.0
2006-06-07 13:30:00,34.22,34.25,34.1,34.13,19800.0,22.0398,22.0592,21.9625,21.9819,19800.0
2006-06-07 13:40:00,34.13,34.16,34.08,34.12,39200.0,21.9819,22.0012,21.9497,21.9754,39200.0
2006-06-07 13:50:00,34.12,34.26,34.1,34.2,26900.0,21.9754,22.0656,21.9625,22.0269,26900.0
2006-06-07 14:00:00,34.19,34.19,34.1,34.1,65800.0,22.0205,22.0205,21.9625,21.9625,65800.0
2006-06-07 14:10:00,34.12,34.21,34.1,34.14,42700.0,21.9754,22.0334,21.9625,21.9883,42700.0
2006-06-07 14:20:00,34.14,34.24,34.13,34.23,38300.0,21.9883,22.0527,21.9819,22.0463,38300.0
2006-06-07 14:30:00,34.23,34.3,34.21,34.22,52800.0,22.0463,22.0914,22.0334,22.0398,52800.0
2006-06-07 14:40:00,34.22,34.24,34.11,34.17,40900.0,22.0398,22.0527,21.969,22.0076,40900.0
2006-06-07 14:50:00,34.16,34.22,34.15,34.19,49800.0,22.0012,22.0398,21.9947,22.0205,49800.0
2006-06-07 15:00:00,34.18,34.22,34.13,34.13,50800.0,22.0141,22.0398,21.9819,21.9819,50800.0
2006-06-07 15:10:00,34.12,34.13,34.07,34.09,74900.0,21.9754,21.9819,21.9432,21.9561,74900.0
2006-06-07 15:20:00,34.08,34.13,34.05,34.05,72100.0,21.9497,21.9819,21.9303,21.9303,72100.0
2006-06-07 15:30:00,34.05,34.09,34.05,34.05,76400.0,21.9303,21.9561,21.9303,21.9303,76400.0
2006-06-07 15:40:00,34.05,34.09,33.95,33.96,135300.0,21.9303,21.9561,21.8659,21.8724,135300.0
2006-06-07 15:50:00,33.95,34.04,33.86,33.86,102100.0,21.8659,21.9239,21.808,21.808,102100.0
2006-06-08 09:30:00,33.7,33.7,33.36,33.59,70700.0,21.7049,21.7049,21.4859,21.6341,70700.0
2006-06-08 09:40:00,33.59,33.72,33.5,33.68,42200.0,21.6341,21.7178,21.5761,21.692,42200.0
2006-06-08 09:50:00,33.68,33.68,33.5,33.51,55200.0,21.692,21.692,21.5761,21.5825,55200.0
2006-06-08 10:00:00,33.51,33.52,33.4,33.47,82200.0,21.5825,21.589,21.5117,21.5568,82200.0
2006-06-08 10:10:00,33.49,33.65,33.3,33.34,72200.0,21.5697,21.6727,21.4473,21.4731,72200.0
2006-06-08 10:20:00,33.34,33.47,33.26,33.28,43900.0,21.4731,21.5568,21.4215,21.4344,43900.0
2006-06-08 10:30:00,33.27,33.47,33.15,33.27,61800.0,21.428,21.5568,21.3507,21.428,61800.0
2006-06-08 10:40:00,33.25,33.32,33.18,33.27,54100.0,21.4151,21.4602,21.37,21.428,54100.0
2006-06-08 10:50:00,33.28,33.3,33.19,33.27,41200.0,21.4344,21.4473,21.3764,21.428,41200.0
2006-06-08 11:00:00,33.26,33.48,33.24,33.4,34800.0,21.4215,21.5632,21.4086,21.5117,34800.0
2006-06-08 11:10:00,33.39,33.41,33.15,33.15,28700.0,21.5053,21.5181,21.3507,21.3507,28700.0
2006-06-08 11:20:00,33.15,33.16,32.85,33.07,98800.0,21.3507,21.3571,21.1575,21.2992,98800.0
2006-06-08 11:30:00,33.06,33.06,32.92,33.04,71700.0,21.2927,21.2927,21.2025,21.2798,71700.0
2006-06-08 11:40:00,33.06,33.09,32.95,32.98,55000.0,21.2927,21.312,21.2219,21.2412,55000.0
2006-06-08 11:50:00,32.99,32.99,32.8,32.9,59400.0,21.2476,21.2476,21.1253,21.1897,59400.0
2006-06-08 12:00:00,32.9,33.14,32.9,33.1,38600.0,21.1897,21.3442,21.1897,21.3185,38600.0
2006-06-08 12:10:00,33.1,33.19,33.09,33.18,61900.0,21.3185,21.3764,21.312,21.37,61900.0
2006-06-08 12:20:00,33.17,33.17,33.0,33.06,423200.0,21.3636,21.3636,21.2541,21.2927,423200.0
2006-06-08 12:30:00,33.05,33.08,32.93,33.07,48300.0,21.2863,21.3056,21.209,21.2992,48300.0
2006-06-08 12:40:00,33.07,33.1,32.99,33.08,40500.0,21.2992,21.3185,21.2476,21.3056,40500.0
2006-06-08 12:50:00,33.08,33.2,33.08,33.13,45700.0,21.3056,21.3829,21.3056,21.3378,45700.0
2006-06-08 13:00:00,33.14,33.17,33.05,33.1,52800.0,21.3442,21.3636,21.2863,21.3185,52800.0
2006-06-08 13:10:00,33.1,33.17,33.08,33.09,45100.0,21.3185,21.3636,21.3056,21.312,45100.0
2006-06-08 13:20:00,33.08,33.15,33.08,33.15,52600.0,21.3056,21.3507,21.3056,21.3507,52600.0
2006-06-08 13:30:00,33.15,33.25,33.1,33.25,44700.0,21.3507,21.4151,21.3185,21.4151,44700.0
2006-06-08 13:40:00,33.25,33.35,33.2,33.21,62900.0,21.4151,21.4795,21.3829,21.3893,62900.0
2006-06-08 13:50:00,33.2,33.39,33.17,33.33,56100.0,21.3829,21.5053,21.3636,21.4666,56100.0
2006-06-08 14:00:00,33.32,33.37,33.2,33.23,63900.0,21.4602,21.4924,21.3829,21.4022,63900.0
2006-06-08 14:10:00,33.24,33.36,33.22,33.35,52000.0,21.4086,21.4859,21.3958,21.4795,52000.0
2006-06-08 14:20:00,33.35,33.4,33.29,33.34,53100.0,21.4795,21.5117,21.4409,21.4731,53100.0
2006-06-08 14:30:00,33.34,33.4,33.26,33.37,57600.0,21.4731,21.5117,21.4215,21.4924,57600.0
2006-06-08 14:40:00,33.38,33.39,33.26,33.29,77300.0,21.4988,21.5053,21.4215,21.4409,77300.0
2006-06-08 14:50:00,33.25,33.32,33.25,33.26,86400.0,21.4151,21.4602,21.4151,21.4215,86400.0
2006-06-08 15:00:00,33.26,33.34,33.26,33.33,79700.0,21.4215,21.4731,21.4215,21.4666,79700.0
2006-06-08 15:10:00,33.34,33.47,33.32,33.43,124600.0,21.4731,21.5568,21.4602,21.531,124600.0
2006-06-08 15:20:00,33.43,33.44,33.36,33.39,131800.0,21.531,21.5375,21.4859,21.5053,131800.0
2006-06-08 15:30:00,33.4,33.61,33.4,33.59,117100.0,21.5117,21.647,21.5117,21.6341,117100.0
2006-06-08 15:40:00,33.6,33.6,33.39,33.4,127000.0,21.6405,21.6405,21.5053,21.5117,127000.0
2006-06-08 15:50:00,33.4,33.54,33.37,33.5,107500.0,21.5117,21.6019,21.4924,21.5761,107500.0
2006-06-09 09:30:00,33.51,33.85,33.26,33.48,54100.0,21.5825,21.8015,21.4215,21.5632,54100.0
2006-06-09 09:40:00,33.49,33.71,33.47,33.58,43700.0,21.5697,21.7114,21.5568,21.6276,43700.0
2006-06-09 09:50:00,33.59,33.77,33.59,33.66,61500.0,21.6341,21.75,21.6341,21.6792,61500.0
2006-06-09 10:00:00,33.66,33.78,33.55,33.64,51600.0,21.6792,21.7564,21.6083,21.6663,51600.0
2006-06-09 10:10:00,33.64,33.67,33.54,33.61,44100.0,21.6663,21.6856,21.6019,21.647,44100.0
2006-06-09 10:20:00,33.65,33.71,33.6,33.71,41900.0,21.6727,21.7114,21.6405,21.7114,41900.0
2006-06-09 10:30:00,33.71,33.83,33.71,33.83,65700.0,21.7114,21.7886,21.7114,21.7886,65700.0
2006-06-09 10:40:00,33.85,33.87,33.74,33.75,93900.0,21.8015,21.8144,21.7307,21.7371,93900.0
2006-06-09 10:50:00,33.74,33.76,33.64,33.66,75700.0,21.7307,21.7436,21.6663,21.6792,75700.0
2006-06-09 11:00:00,33.66,33.78,33.66,33.76,55800.0,21.6792,21.7564,21.6792,21.7436,55800.0
2006-06-09 11:10:00,33.75,33.78,33.71,33.77,59400.0,21.7371,21.7564,21.7114,21.75,59400.0
2006-06-09 11:20:00,33.79,33.83,33.78,33.81,60300.0,21.7629,21.7886,21.7564,21.7758,60300.0
2006-06-09 11:30:00,33.82,33.85,33.77,33.81,40200.0,21.7822,21.8015,21.75,21.7758,40200.0
2006-06-09 11:40:00,33.8,33.82,33.7,33.73,61100.0,21.7693,21.7822,21.7049,21.7242,61100.0
2006-06-09 11:50:00,33.71,33.75,33.7,33.75,73000.0,21.7114,21.7371,21.7049,21.7371,73000.0
2006-06-09 12:00:00,33.74,33.77,33.73,33.76,48200.0,21.7307,21.75,21.7242,21.7436,48200.0
2006-06-09 12:10:00,33.76,33.83,33.75,33.8,56100.0,21.7436,21.7886,21.7371,21.7693,56100.0
2006-06-09 12:20:00,33.8,33.82,33.76,33.76,53500.0,21.7693,21.7822,21.7436,21.7436,53500.0
2006-06-09 12:30:00,33.77,33.85,33.77,33.84,31900.0,21.75,21.8015,21.75,21.7951,31900.0
2006-06-09 12:40:00,33.86,33.86,33.82,33.85,56500.0,21.808,21.808,21.7822,21.8015,56500.0
2006-06-09 12:50:00,33.85,33.88,33.84,33.87,89400.0,21.8015,21.8208,21.7951,21.8144,89400.0
2006-06-09 13:00:00,33.87,33.91,33.86,33.9,112100.0,21.8144,21.8402,21.808,21.8337,112100.0
2006-06-09 13:10:00,33.9,33.9,33.85,33.88,101800.0,21.8337,21.8337,21.8015,21.8208,101800.0
2006-06-09 13:20:00,33.89,33.89,33.84,33.87,71600.0,21.8273,21.8273,21.7951,21.8144,71600.0
2006-06-09 13:30:00,33.87,33.93,33.87,33.9,98600.0,21.8144,21.8531,21.8144,21.8337,98600.0
2006-06-09 13:40:00,33.89,33.9,33.89,33.9,54400.0,21.8273,21.8337,21.8273,21.8337,54400.0
2006-06-09 13:50:00,33.9,33.95,33.89,33.91,40000.0,21.8337,21.8659,21.8273,21.8402,40000.0
2006-06-09 14:00:00,33.91,33.95,33.91,33.94,47000.0,21.8402,21.8659,21.8402,21.8595,47000.0
2006-06-09 14:10:00,33.94,34.0,33.91,33.93,47200.0,21.8595,21.8981,21.8402,21.8531,47200.0
2006-06-09 14:20:00,33.93,34.0,33.92,33.99,36400.0,21.8531,21.8981,21.8466,21.8917,36400.0
2006-06-09 14:30:00,33.98,33.99,33.94,33.94,33100.0,21.8853,21.8917,21.8595,21.8595,33100.0
2006-06-09 14:40:00,33.94,34.02,33.94,34.01,25100.0,21.8595,21.911,21.8595,21.9046,25100.0
2006-06-09 14:50:00,34.0,34.03,33.99,34.0,40600.0,21.8981,21.9175,21.8917,21.8981,40600.0
2006-06-09 15:00:00,34.0,34.03,33.98,33.98,36500.0,21.8981,21.9175,21.8853,21.8853,36500.0
2006-06-09 15:10:00,33.98,34.03,33.94,34.01,43400.0,21.8853,21.9175,21.8595,21.9046,43400.0
2006-06-09 15:20:00,34.01,34.05,34.0,34.02,59600.0,21.9046,21.9303,21.8981,21.911,59600.0
2006-06-09 15:30:00,34.03,34.03,33.9,33.94,32600.0,21.9175,21.9175,21.8337,21.8595,32600.0
2006-06-09 15:40:00,33.93,33.96,33.86,33.88,37800.0,21.8531,21.8724,21.808,21.8208,37800.0
2006-06-09 15:50:00,33.88,33.88,33.73,33.73,88200.0,21.8208,21.8208,21.7242,21.7242,88200.0
2006-06-12 09:30:00,33.7,33.84,33.7,33.77,56100.0,21.7049,21.7951,21.7049,21.75,56100.0
2006-06-12 09:40:00,33.76,33.81,33.61,33.71,269500.0,21.7436,21.7758,21.647,21.7114,269500.0
2006-06-12 09:50:00,33.7,33.71,33.45,33.46,61200.0,21.7049,21.7114,21.5439,21.5503,61200.0
2006-06-12 10:00:00,33.46,33.46,33.29,33.33,57500.0,21.5503,21.5503,21.4409,21.4666,57500.0
2006-06-12 10:10:00,33.33,33.33,33.21,33.23,46900.0,21.4666,21.4666,21.3893,21.4022,46900.0
2006-06-12 10:20:00,33.23,33.32,33.22,33.27,62500.0,21.4022,21.4602,21.3958,21.428,62500.0
2006-06-12 10:30:00,33.27,33.35,33.19,33.19,60400.0,21.428,21.4795,21.3764,21.3764,60400.0
2006-06-12 10:40:00,33.18,33.21,33.06,33.06,58700.0,21.37,21.3893,21.2927,21.2927,58700.0
2006-06-12 10:50:00,33.06,33.11,33.01,33.08,119500.0,21.2927,21.3249,21.2605,21.3056,119500.0
2006-06-12 11:00:00,33.07,33.08,32.96,33.01,98300.0,21.2992,21.3056,21.2283,21.2605,98300.0
2006-06-12 11:10:00,33.01,33.02,32.93,32.93,92900.0,21.2605,21.267,21.209,21.209,92900.0
2006-06-12 11:20:00,32.94,32.94,32.86,32.88,71400.0,21.2154,21.2154,21.1639,21.1768,71400.0
2006-06-12 11:30:00,32.89,33.1,32.88,33.08,103100.0,21.1832,21.3185,21.1768,21.3056,103100.0
2006-06-12 11:40:00,33.07,33.07,33.0,33.01,61500.0,21.2992,21.2992,21.2541,21.2605,61500.0
2006-06-12 11:50:00,33.02,33.1,33.01,33.06,58300.0,21.267,21.3185,21.2605,21.2927,58300.0
2006-06-12 12:00:00,33.06,33.16,33.02,33.13,100200.0,21.2927,21.3571,21.267,21.3378,100200.0
2006-06-12 12:10:00,33.12,33.16,33.12,33.14,51700.0,21.3314,21.3571,21.3314,21.3442,51700.0
2006-06-12 12:20:00,33.14,33.14,33.02,33.05,122200.0,21.3442,21.3442,21.267,21.2863,122200.0
2006-06-12 12:30:00,33.05,33.06,33.0,33.0,100900.0,21.2863,21.2927,21.2541,21.2541,100900.0
2006-06-12 12:40:00,33.0,33.04,32.97,32.97,81500.0,21.2541,21.2798,21.2348,21.2348,81500.0
2006-06-12 12:50:00,32.96,32.98,32.86,32.87,48500.0,21.2283,21.2412,21.1639,21.1703,48500.0
2006-06-12 13:00:00,32.86,32.93,32.84,32.93,79500.0,21.1639,21.209,21.151,21.209,79500.0
2006-06-12 13:10:00,32.93,32.94,32.81,32.91,67000.0,21.209,21.2154,21.1317,21.1961,67000.0
2006-06-12 13:20:00,32.91,32.91,32.83,32.83,90300.0,21.1961,21.1961,21.1446,21.1446,90300.0
2006-06-12 13:30:00,32.85,32.85,32.75,32.76,140200.0,21.1575,21.1575,21.0931,21.0995,140200.0
2006-06-12 13:40:00,32.76,32.76,32.59,32.61,110500.0,21.0995,21.0995,20.99,21.0029,110500.0
2006-06-12 13:50:00,32.6,32.63,32.51,32.6,95500.0,20.9964,21.0158,20.9385,20.9964,95500.0
2006-06-12 14:00:00,32.6,32.64,32.48,32.5,122400.0,20.9964,21.0222,20.9192,20.932,122400.0
2006-06-12 14:10:00,32.5,32.56,32.28,32.32,142000.0,20.932,20.9707,20.7903,20.8161,142000.0
2006-06-12 14:20:00,32.32,32.36,32.24,32.3,102400.0,20.8161,20.8419,20.7646,20.8032,102400.0
2006-06-12 14:30:00,32.29,32.3,32.18,32.25,112300.0,20.7968,20.8032,20.7259,20.771,112300.0
2006-06-12 14:40:00,32.26,32.26,32.18,32.23,119200.0,20.7775,20.7775,20.7259,20.7581,119200.0
2006-06-12 14:50:00,32.24,32.3,32.19,32.28,85700.0,20.7646,20.8032,20.7324,20.7903,85700.0
2006-06-12 15:00:00,32.28,32.31,32.25,32.27,127800.0,20.7903,20.8097,20.771,20.7839,127800.0
2006-06-12 15:10:00,32.26,32.34,32.26,32.3,153200.0,20.7775,20.829,20.7775,20.8032,153200.0
2006-06-12 15:20:00,32.3,32.34,32.29,32.31,148300.0,20.8032,20.829,20.7968,20.8097,148300.0
2006-06-12 15:30:00,32.31,32.35,32.3,32.35,296200.0,20.8097,20.8354,20.8032,20.8354,296200.0
2006-06-12 15:40:00,32.35,32.42,32.35,32.42,125500.0,20.8354,20.8805,20.8354,20.8805,125500.0
2006-06-12 15:50:00,32.42,32.55,32.39,32.5,860100.0,20.8805,20.9642,20.8612,20.932,860100.0
2006-06-13 09:30:00,32.5,32.72,32.47,32.7,202600.0,20.932,21.0737,20.9127,21.0609,202600.0
2006-06-13 09:40:00,32.69,32.77,32.56,32.57,128400.0,21.0544,21.1059,20.9707,20.9771,128400.0
2006-06-13 09:50:00,32.57,32.6,32.5,32.5,142300.0,20.9771,20.9964,20.932,20.932,142300.0
2006-06-13 10:00:00,32.5,32.58,32.4,32.42,315500.0,20.932,20.9836,20.8676,20.8805,315500.0
2006-06-13 10:10:00,32.41,32.44,32.4,32.44,128100.0,20.8741,20.8934,20.8676,20.8934,128100.0
2006-06-13 10:20:00,32.44,32.46,32.31,32.46,139700.0,20.8934,20.9063,20.8097,20.9063,139700.0
2006-06-13 10:30:00,32.45,32.49,32.22,32.22,97900.0,20.8998,20.9256,20.7517,20.7517,97900.0
2006-06-13 10:40:00,32.21,32.21,31.97,32.07,227100.0,20.7453,20.7453,20.5907,20.6551,227100.0
2006-06-13 10:50:00,32.08,32.09,31.91,31.93,299700.0,20.6615,20.668,20.552,20.5649,299700.0
2006-06-13 11:00:00,31.93,31.98,31.89,31.92,144100.0,20.5649,20.5971,20.5392,20.5585,144100.0
2006-06-13 11:10:00,31.92,32.0,31.87,32.0,226200.0,20.5585,20.61,20.5263,20.61,226200.0
2006-06-13 11:20:00,31.97,32.12,31.97,32.09,114700.0,20.5907,20.6873,20.5907,20.668,114700.0
2006-06-13 11:30:00,32.09,32.14,32.0,32.14,188300.0,20.668,20.7002,20.61,20.7002,188300.0
2006-06-13 11:40:00,32.14,32.24,32.13,32.23,67600.0,20.7002,20.7646,20.6937,20.7581,67600.0
2006-06-13 11:50:00,32.22,32.28,32.17,32.24,111700.0,20.7517,20.7903,20.7195,20.7646,111700.0
2006-06-13 12:00:00,32.23,32.26,32.15,32.18,105600.0,20.7581,20.7775,20.7066,20.7259,105600.0
2006-06-13 12:10:00,32.19,32.2,32.05,32.09,118600.0,20.7324,20.7388,20.6422,20.668,118600.0
2006-06-13 12:20:00,32.09,32.1,32.0,32.01,64400.0,20.668,20.6744,20.61,20.6165,64400.0
2006-06-13 12:30:00,32.0,32.05,31.98,31.98,94800.0,20.61,20.6422,20.5971,20.5971,94800.0
2006-06-13 12:40:00,31.98,32.05,31.97,32.03,59400.0,20.5971,20.6422,20.5907,20.6293,59400.0
2006-06-13 12:50:00,32.04,32.06,32.01,32.01,44400.0,20.6358,20.6487,20.6165,20.6165,44400.0
2006-06-13 13:00:00,32.01,32.01,31.9,31.91,111000.0,20.6165,20.6165,20.5456,20.552,111000.0
2006-06-13 13:10:00,31.9,31.94,31.9,31.92,53800.0,20.5456,20.5714,20.5456,20.5585,53800.0
2006-06-13 13:20:00,31.92,31.94,31.9,31.91,70400.0,20.5585,20.5714,20.5456,20.552,70400.0
2006-06-13 13:30:00,31.92,31.96,31.9,31.94,95900.0,20.5585,20.5842,20.5456,20.5714,95900.0
2006-06-13 13:40:00,31.94,32.12,31.92,32.12,82800.0,20.5714,20.6873,20.5585,20.6873,82800.0
2006-06-13 13:50:00,32.11,32.15,32.0,32.07,58500.0,20.6809,20.7066,20.61,20.6551,58500.0
2006-06-13 14:00:00,32.06,32.09,31.98,31.98,865600.0,20.6487,20.668,20.5971,20.5971,865600.0
2006-06-13 14:10:00,31.98,31.98,31.81,31.82,125100.0,20.5971,20.5971,20.4876,20.4941,125100.0
2006-06-13 14:20:00,31.82,31.92,31.8,31.86,114500.0,20.4941,20.5585,20.4812,20.5198,114500.0
2006-06-13 14:30:00,31.86,31.86,31.7,31.73,138300.0,20.5198,20.5198,20.4168,20.4361,138300.0
2006-06-13 14:40:00,31.73,31.76,31.56,31.57,153100.0,20.4361,20.4554,20.3266,20.3331,153100.0
2006-06-13 14:50:00,31.57,31.59,31.51,31.56,164400.0,20.3331,20.3459,20.2944,20.3266,164400.0
2006-06-13 15:00:00,31.56,31.57,31.3,31.32,279900.0,20.3266,20.3331,20.1592,20.172,279900.0
2006-06-13 15:10:00,31.32,31.51,31.3,31.47,244200.0,20.172,20.2944,20.1592,20.2687,244200.0
2006-06-13 15:20:00,31.48,31.74,31.41,31.72,333900.0,20.2751,20.4426,20.23,20.4297,333900.0
2006-06-13 15:30:00,31.72,31.76,31.65,31.72,334600.0,20.4297,20.4554,20.3846,20.4297,334600.0
2006-06-13 15:40:00,31.72,31.76,31.5,31.51,742700.0,20.4297,20.4554,20.288,20.2944,742700.0
2006-06-13 15:50:00,31.51,31.69,31.43,31.46,253900.0,20.2944,20.4103,20.2429,20.2622,253900.0
2006-06-14 09:30:00,31.45,31.59,31.44,31.45,74100.0,20.2558,20.3459,20.2493,20.2558,74100.0
2006-06-14 09:40:00,31.44,31.55,31.35,31.5,107400.0,20.2493,20.3202,20.1914,20.288,107400.0
2006-06-14 09:50:00,31.5,31.61,31.48,31.6,135500.0,20.288,20.3588,20.2751,20.3524,135500.0
2006-06-14 10:00:00,31.61,31.67,31.55,31.6,89100.0,20.3588,20.3975,20.3202,20.3524,89100.0
2006-06-14 10:10:00,31.61,31.75,31.61,31.74,91300.0,20.3588,20.449,20.3588,20.4426,91300.0
2006-06-14 10:20:00,31.74,31.79,31.7,31.77,163400.0,20.4426,20.4748,20.4168,20.4619,163400.0
2006-06-14 10:30:00,31.78,31.81,31.73,31.74,122300.0,20.4683,20.4876,20.4361,20.4426,122300.0
2006-06-14 10:40:00,31.75,31.77,31.72,31.76,78600.0,20.449,20.4619,20.4297,20.4554,78600.0
2006-06-14 10:50:00,31.76,31.8,31.72,31.74,123900.0,20.4554,20.4812,20.4297,20.4426,123900.0
2006-06-14 11:00:00,31.74,31.79,31.71,31.79,93300.0,20.4426,20.4748,20.4232,20.4748,93300.0
2006-06-14 11:10:00,31.78,31.83,31.75,31.79,128900.0,20.4683,20.5005,20.449,20.4748,128900.0
2006-06-14 11:20:00,31.8,31.86,31.77,31.82,110100.0,20.4812,20.5198,20.4619,20.4941,110100.0
2006-06-14 11:30:00,31.83,31.9,31.8,31.82,97500.0,20.5005,20.5456,20.4812,20.4941,97500.0
2006-06-14 11:40:00,31.84,31.85,31.8,31.83,23900.0,20.507,20.5134,20.4812,20.5005,23900.0
2006-06-14 11:50:00,31.82,31.85,31.8,31.83,72500.0,20.4941,20.5134,20.4812,20.5005,72500.0
2006-06-14 12:00:00,31.84,31.88,31.82,31.88,69100.0,20.507,20.5327,20.4941,20.5327,69100.0
2006-06-14 12:10:00,31.88,31.92,31.86,31.92,138700.0,20.5327,20.5585,20.5198,20.5585,138700.0
2006-06-14 12:20:00,31.91,31.92,31.85,31.85,77600.0,20.552,20.5585,20.5134,20.5134,77600.0
2006-06-14 12:30:00,31.86,31.88,31.85,31.88,49600.0,20.5198,20.5327,20.5134,20.5327,49600.0
2006-06-14 12:40:00,31.88,31.89,31.85,31.87,19100.0,20.5327,20.5392,20.5134,20.5263,19100.0
2006-06-14 12:50:00,31.86,31.87,31.84,31.85,57100.0,20.5198,20.5263,20.507,20.5134,57100.0
2006-06-14 13:00:00,31.85,31.87,31.77,31.77,98700.0,20.5134,20.5263,20.4619,20.4619,98700.0
2006-06-14 13:10:00,31.76,31.78,31.73,31.73,54000.0,20.4554,20.4683,20.4361,20.4361,54000.0
2006-06-14 13:20:00,31.74,31.74,31.7,31.73,232200.0,20.4426,20.4426,20.4168,20.4361,232200.0
2006-06-14 13:30:00,31.73,31.74,31.6,31.6,108800.0,20.4361,20.4426,20.3524,20.3524,108800.0
2006-06-14 13:40:00,31.6,31.66,31.58,31.64,74300.0,20.3524,20.391,20.3395,20.3781,74300.0
2006-06-14 13:50:00,31.62,31.72,31.61,31.72,34700.0,20.3653,20.4297,20.3588,20.4297,34700.0
2006-06-14 14:00:00,31.74,31.8,31.67,31.79,115600.0,20.4426,20.4812,20.3975,20.4748,115600.0
2006-06-14 14:10:00,31.78,31.87,31.77,31.8,154900.0,20.4683,20.5263,20.4619,20.4812,154900.0
2006-06-14 14:20:00,31.8,31.82,31.77,31.78,184600.0,20.4812,20.4941,20.4619,20.4683,184600.0
2006-06-14 14:30:00,31.78,31.81,31.73,31.75,82700.0,20.4683,20.4876,20.4361,20.449,82700.0
2006-06-14 14:40:00,31.76,31.77,31.65,31.67,120800.0,20.4554,20.4619,20.3846,20.3975,120800.0
2006-06-14 14:50:00,31.67,31.79,31.66,31.71,78000.0,20.3975,20.4748,20.391,20.4232,78000.0
2006-06-14 15:00:00,31.71,31.79,31.7,31.76,151700.0,20.4232,20.4748,20.4168,20.4554,151700.0
2006-06-14 15:10:00,31.75,31.78,31.72,31.76,41000.0,20.449,20.4683,20.4297,20.4554,41000.0
2006-06-14 15:20:00,31.75,31.8,31.75,31.8,377200.0,20.449,20.4812,20.449,20.4812,377200.0
2006-06-14 15:30:00,31.8,31.88,31.78,31.88,129100.0,20.4812,20.5327,20.4683,20.5327,129100.0
2006-06-14 15:40:00,31.88,31.9,31.84,31.87,71600.0,20.5327,20.5456,20.507,20.5263,71600.0
2006-06-14 15:50:00,31.87,31.95,31.84,31.93,217300.0,20.5263,20.5778,20.507,20.5649,217300.0
2006-06-15 09:30:00,32.04,32.34,32.02,32.33,77300.0,20.6358,20.829,20.6229,20.8226,77300.0
2006-06-15 09:40:00,32.35,32.5,32.32,32.49,188300.0,20.8354,20.932,20.8161,20.9256,188300.0
2006-06-15 09:50:00,32.49,32.54,32.35,32.36,105200.0,20.9256,20.9578,20.8354,20.8419,105200.0
2006-06-15 10:00:00,32.36,32.37,32.28,32.37,113600.0,20.8419,20.8483,20.7903,20.8483,113600.0
2006-06-15 10:10:00,32.37,32.37,32.3,32.35,152600.0,20.8483,20.8483,20.8032,20.8354,152600.0
2006-06-15 10:20:00,32.35,32.35,32.22,32.26,88600.0,20.8354,20.8354,20.7517,20.7775,88600.0
2006-06-15 10:30:00,32.26,32.31,32.24,32.29,64700.0,20.7775,20.8097,20.7646,20.7968,64700.0
2006-06-15 10:40:00,32.29,32.34,32.27,32.32,67000.0,20.7968,20.829,20.7839,20.8161,67000.0
2006-06-15 10:50:00,32.32,32.37,32.29,32.31,89700.0,20.8161,20.8483,20.7968,20.8097,89700.0
2006-06-15 11:00:00,32.31,32.35,32.28,32.28,131000.0,20.8097,20.8354,20.7903,20.7903,131000.0
2006-06-15 11:10:00,32.28,32.36,32.28,32.35,114500.0,20.7903,20.8419,20.7903,20.8354,114500.0
2006-06-15 11:20:00,32.35,32.42,32.33,32.34,171100.0,20.8354,20.8805,20.8226,20.829,171100.0
2006-06-15 11:30:00,32.34,32.36,32.31,32.36,55500.0,20.829,20.8419,20.8097,20.8419,55500.0
2006-06-15 11:40:00,32.36,32.37,32.35,32.36,48700.0,20.8419,20.8483,20.8354,20.8419,48700.0
2006-06-15 11:50:00,32.35,32.44,32.34,32.43,52400.0,20.8354,20.8934,20.829,20.887,52400.0
2006-06-15 12:00:00,32.42,32.43,32.39,32.41,83500.0,20.8805,20.887,20.8612,20.8741,83500.0
2006-06-15 12:10:00,32.42,32.42,32.35,32.38,68900.0,20.8805,20.8805,20.8354,20.8548,68900.0
2006-06-15 12:20:00,32.39,32.39,32.35,32.36,59600.0,20.8612,20.8612,20.8354,20.8419,59600.0
2006-06-15 12:30:00,32.36,32.44,32.35,32.43,79300.0,20.8419,20.8934,20.8354,20.887,79300.0
2006-06-15 12:40:00,32.43,32.48,32.43,32.48,40100.0,20.887,20.9192,20.887,20.9192,40100.0
2006-06-15 12:50:00,32.49,32.53,32.49,32.51,47200.0,20.9256,20.9514,20.9256,20.9385,47200.0
2006-06-15 13:00:00,32.52,32.53,32.45,32.5,80500.0,20.9449,20.9514,20.8998,20.932,80500.0
2006-06-15 13:10:00,32.48,32.55,32.48,32.54,39200.0,20.9192,20.9642,20.9192,20.9578,39200.0
2006-06-15 13:20:00,32.54,32.6,32.54,32.56,104400.0,20.9578,20.9964,20.9578,20.9707,104400.0
2006-06-15 13:30:00,32.54,32.56,32.5,32.56,138400.0,20.9578,20.9707,20.932,20.9707,138400.0
2006-06-15 13:40:00,32.56,32.7,32.56,32.68,50400.0,20.9707,21.0609,20.9707,21.048,50400.0
2006-06-15 13:50:00,32.68,32.7,32.57,32.7,53800.0,21.048,21.0609,20.9771,21.0609,53800.0
2006-06-15 14:00:00,32.7,32.82,32.69,32.75,145400.0,21.0609,21.1381,21.0544,21.0931,145400.0
2006-06-15 14:10:00,32.76,32.85,32.76,32.85,27400.0,21.0995,21.1575,21.0995,21.1575,27400.0
2006-06-15 14:20:00,32.86,32.89,32.8,32.87,42300.0,21.1639,21.1832,21.1253,21.1703,42300.0
2006-06-15 14:30:00,32.88,33.05,32.88,33.05,171800.0,21.1768,21.2863,21.1768,21.2863,171800.0
2006-06-15 14:40:00,33.04,33.14,33.04,33.08,81700.0,21.2798,21.3442,21.2798,21.3056,81700.0
2006-06-15 14:50:00,33.09,33.09,33.02,33.08,117000.0,21.312,21.312,21.267,21.3056,117000.0
2006-06-15 15:00:00,33.08,33.18,33.08,33.14,165600.0,21.3056,21.37,21.3056,21.3442,165600.0
2006-06-15 15:10:00,33.14,33.24,33.11,33.24,82400.0,21.3442,21.4086,21.3249,21.4086,82400.0
2006-06-15 15:20:00,33.24,33.24,33.17,33.22,164000.0,21.4086,21.4086,21.3636,21.3958,164000.0
2006-06-15 15:30:00,33.21,33.26,33.21,33.22,86300.0,21.3893,21.4215,21.3893,21.3958,86300.0
2006-06-15 15:40:00,33.22,33.35,33.22,33.35,139700.0,21.3958,21.4795,21.3958,21.4795,139700.0
2006-06-15 15:50:00,33.35,33.5,33.33,33.36,346700.0,21.4795,21.5761,21.4666,21.4859,346700.0
2006-06-16 09:30:00,33.22,33.32,33.22,33.3,358700.0,21.3958,21.4602,21.3958,21.4473,358700.0
2006-06-16 09:40:00,33.3,33.33,33.15,33.33,72200.0,21.4473,21.4666,21.3507,21.4666,72200.0
2006-06-16 09:50:00,33.32,33.49,33.26,33.44,67400.0,21.4602,21.5697,21.4215,21.5375,67400.0
2006-06-16 10:00:00,33.41,33.45,33.28,33.3,88200.0,21.5181,21.5439,21.4344,21.4473,88200.0
2006-06-16 10:10:00,33.29,33.29,33.19,33.25,60400.0,21.4409,21.4409,21.3764,21.4151,60400.0
2006-06-16 10:20:00,33.25,33.36,33.25,33.28,66000.0,21.4151,21.4859,21.4151,21.4344,66000.0
2006-06-16 10:30:00,33.29,33.31,33.25,33.3,65100.0,21.4409,21.4537,21.4151,21.4473,65100.0
2006-06-16 10:40:00,33.28,33.28,33.15,33.15,53400.0,21.4344,21.4344,21.3507,21.3507,53400.0
2006-06-16 10:50:00,33.15,33.24,33.14,33.23,62500.0,21.3507,21.4086,21.3442,21.4022,62500.0
2006-06-16 11:00:00,33.22,33.3,33.22,33.25,67400.0,21.3958,21.4473,21.3958,21.4151,67400.0
2006-06-16 11:10:00,33.24,33.25,33.14,33.21,28000.0,21.4086,21.4151,21.3442,21.3893,28000.0
2006-06-16 11:20:00,33.21,33.22,33.06,33.13,56200.0,21.3893,21.3958,21.2927,21.3378,56200.0
2006-06-16 11:30:00,33.13,33.2,33.1,33.2,25100.0,21.3378,21.3829,21.3185,21.3829,25100.0
2006-06-16 11:40:00,33.2,33.21,33.15,33.18,39900.0,21.3829,21.3893,21.3507,21.37,39900.0
2006-06-16 11:50:00,33.18,33.28,33.18,33.23,28900.0,21.37,21.4344,21.37,21.4022,28900.0
2006-06-16 12:00:00,33.2,33.23,33.19,33.23,21100.0,21.3829,21.4022,21.3764,21.4022,21100.0
2006-06-16 12:10:00,33.23,33.25,33.18,33.18,51100.0,21.4022,21.4151,21.37,21.37,51100.0
2006-06-16 12:20:00,33.18,33.18,33.1,33.11,33900.0,21.37,21.37,21.3185,21.3249,33900.0
2006-06-16 12:30:00,33.11,33.15,33.1,33.14,42800.0,21.3249,21.3507,21.3185,21.3442,42800.0
2006-06-16 12:40:00,33.13,33.2,33.11,33.15,35900.0,21.3378,21.3829,21.3249,21.3507,35900.0
2006-06-16 12:50:00,33.16,33.25,33.15,33.25,40700.0,21.3571,21.4151,21.3507,21.4151,40700.0
2006-06-16 13:00:00,33.23,33.24,33.2,33.2,25500.0,21.4022,21.4086,21.3829,21.3829,25500.0
2006-06-16 13:10:00,33.2,33.22,33.19,33.2,19100.0,21.3829,21.3958,21.3764,21.3829,19100.0
2006-06-16 13:20:00,33.19,33.27,33.18,33.25,27200.0,21.3764,21.428,21.37,21.4151,27200.0
2006-06-16 13:30:00,33.25,33.25,33.16,33.18,18800.0,21.4151,21.4151,21.3571,21.37,18800.0
2006-06-16 13:40:00,33.18,33.18,33.13,33.16,19800.0,21.37,21.37,21.3378,21.3571,19800.0
2006-06-16 13:50:00,33.16,33.2,33.16,33.17,15600.0,21.3571,21.3829,21.3571,21.3636,15600.0
2006-06-16 14:00:00,33.17,33.21,33.13,33.21,24200.0,21.3636,21.3893,21.3378,21.3893,24200.0
2006-06-16 14:10:00,33.2,33.33,33.19,33.3,103100.0,21.3829,21.4666,21.3764,21.4473,103100.0
2006-06-16 14:20:00,33.32,33.37,33.2,33.28,39200.0,21.4602,21.4924,21.3829,21.4344,39200.0
2006-06-16 14:30:00,33.3,33.33,33.26,33.3,35700.0,21.4473,21.4666,21.4215,21.4473,35700.0
2006-06-16 14:40:00,33.31,33.37,33.3,33.37,94700.0,21.4537,21.4924,21.4473,21.4924,94700.0
2006-06-16 14:50:00,33.36,33.41,33.32,33.41,36600.0,21.4859,21.5181,21.4602,21.5181,36600.0
2006-06-16 15:00:00,33.41,33.48,33.39,33.46,54500.0,21.5181,21.5632,21.5053,21.5503,54500.0
2006-06-16 15:10:00,33.46,33.47,33.4,33.45,69000.0,21.5503,21.5568,21.5117,21.5439,69000.0
2006-06-16 15:20:00,33.45,33.49,33.45,33.49,122300.0,21.5439,21.5697,21.5439,21.5697,122300.0
2006-06-16 15:30:00,33.48,33.52,33.44,33.45,130000.0,21.5632,21.589,21.5375,21.5439,130000.0
2006-06-16 15:40:00,33.44,33.45,33.36,33.37,68200.0,21.5375,21.5439,21.4859,21.4924,68200.0
2006-06-16 15:50:00,33.37,33.37,33.31,33.36,84400.0,21.4924,21.4924,21.4537,21.4859,84400.0
2006-06-19 09:30:00,33.4,33.54,33.35,33.44,45700.0,21.5117,21.6019,21.4795,21.5375,45700.0
2006-06-19 09:40:00,33.43,33.43,33.21,33.28,24400.0,21.531,21.531,21.3893,21.4344,24400.0
2006-06-19 09:50:00,33.28,33.37,33.19,33.23,39200.0,21.4344,21.4924,21.3764,21.4022,39200.0
2006-06-19 10:00:00,33.21,33.24,33.16,33.22,45200.0,21.3893,21.4086,21.3571,21.3958,45200.0
2006-06-19 10:10:00,33.23,33.25,33.05,33.09,41300.0,21.4022,21.4151,21.2863,21.312,41300.0
2006-06-19 10:20:00,33.08,33.08,32.9,32.93,47800.0,21.3056,21.3056,21.1897,21.209,47800.0
2006-06-19 10:30:00,32.92,33.02,32.82,32.93,73600.0,21.2025,21.267,21.1381,21.209,73600.0
2006-06-19 10:40:00,32.92,32.94,32.83,32.83,35600.0,21.2025,21.2154,21.1446,21.1446,35600.0
2006-06-19 10:50:00,32.84,33.02,32.84,32.99,45400.0,21.151,21.267,21.151,21.2476,45400.0
2006-06-19 11:00:00,32.99,32.99,32.86,32.94,53400.0,21.2476,21.2476,21.1639,21.2154,53400.0
2006-06-19 11:10:00,32.95,32.99,32.89,32.97,77400.0,21.2219,21.2476,21.1832,21.2348,77400.0
2006-06-19 11:20:00,32.97,32.97,32.77,32.79,40500.0,21.2348,21.2348,21.1059,21.1188,40500.0
2006-06-19 11:30:00,32.79,32.79,32.72,32.75,35600.0,21.1188,21.1188,21.0737,21.0931,35600.0
2006-06-19 11:40:00,32.75,32.89,32.74,32.87,39300.0,21.0931,21.1832,21.0866,21.1703,39300.0
2006-06-19 11:50:00,32.89,32.9,32.81,32.85,25800.0,21.1832,21.1897,21.1317,21.1575,25800.0
2006-06-19 12:00:00,32.85,32.9,32.84,32.88,24900.0,21.1575,21.1897,21.151,21.1768,24900.0
2006-06-19 12:10:00,32.88,32.91,32.87,32.88,20400.0,21.1768,21.1961,21.1703,21.1768,20400.0
2006-06-19 12:20:00,32.88,32.9,32.8,32.9,24600.0,21.1768,21.1897,21.1253,21.1897,24600.0
2006-06-19 12:30:00,32.9,32.92,32.87,32.88,16900.0,21.1897,21.2025,21.1703,21.1768,16900.0
2006-06-19 12:40:00,32.89,32.9,32.82,32.89,35300.0,21.1832,21.1897,21.1381,21.1832,35300.0
2006-06-19 12:50:00,32.9,32.9,32.8,32.8,16800.0,21.1897,21.1897,21.1253,21.1253,16800.0
2006-06-19 13:00:00,32.8,32.8,32.64,32.69,32300.0,21.1253,21.1253,21.0222,21.0544,32300.0
2006-06-19 13:10:00,32.69,32.69,32.54,32.55,51000.0,21.0544,21.0544,20.9578,20.9642,51000.0
2006-06-19 13:20:00,32.53,32.53,32.5,32.53,52200.0,20.9514,20.9514,20.932,20.9514,52200.0
2006-06-19 13:30:00,32.51,32.53,32.38,32.42,55100.0,20.9385,20.9514,20.8548,20.8805,55100.0
2006-06-19 13:40:00,32.42,32.44,32.34,32.43,51700.0,20.8805,20.8934,20.829,20.887,51700.0
2006-06-19 13:50:00,32.43,32.43,32.37,32.38,35600.0,20.887,20.887,20.8483,20.8548,35600.0
2006-06-19 14:00:00,32.37,32.39,32.32,32.39,34400.0,20.8483,20.8612,20.8161,20.8612,34400.0
2006-06-19 14:10:00,32.39,32.42,32.37,32.38,46100.0,20.8612,20.8805,20.8483,20.8548,46100.0
2006-06-19 14:20:00,32.38,32.43,32.34,32.43,95800.0,20.8548,20.887,20.829,20.887,95800.0
2006-06-19 14:30:00,32.44,32.44,32.39,32.41,51400.0,20.8934,20.8934,20.8612,20.8741,51400.0
2006-06-19 14:40:00,32.41,32.42,32.25,32.25,50300.0,20.8741,20.8805,20.771,20.771,50300.0
2006-06-19 14:50:00,32.25,32.36,32.25,32.27,81000.0,20.771,20.8419,20.771,20.7839,81000.0
2006-06-19 15:00:00,32.26,32.37,32.26,32.33,34000.0,20.7775,20.8483,20.7775,20.8226,34000.0
2006-06-19 15:10:00,32.31,32.38,32.31,32.38,50800.0,20.8097,20.8548,20.8097,20.8548,50800.0
2006-06-19 15:20:00,32.38,32.52,32.38,32.51,44900.0,20.8548,20.9449,20.8548,20.9385,44900.0
2006-06-19 15:30:00,32.51,32.52,32.44,32.47,56800.0,20.9385,20.9449,20.8934,20.9127,56800.0
2006-06-19 15:40:00,32.47,32.47,32.29,32.3,66600.0,20.9127,20.9127,20.7968,20.8032,66600.0
2006-06-19 15:50:00,32.3,32.37,32.28,32.35,164300.0,20.8032,20.8483,20.7903,20.8354,164300.0
2006-06-20 09:30:00,32.35,32.5,32.31,32.45,46700.0,20.8354,20.932,20.8097,20.8998,46700.0
2006-06-20 09:40:00,32.46,32.52,32.2,32.21,30600.0,20.9063,20.9449,20.7388,20.7453,30600.0
2006-06-20 09:50:00,32.22,32.41,32.22,32.38,48900.0,20.7517,20.8741,20.7517,20.8548,48900.0
2006-06-20 10:00:00,32.39,32.42,32.34,32.39,41200.0,20.8612,20.8805,20.829,20.8612,41200.0
2006-06-20 10:10:00,32.39,32.49,32.36,32.4,61200.0,20.8612,20.9256,20.8419,20.8676,61200.0
2006-06-20 10:20:00,32.4,32.46,32.33,32.42,22800.0,20.8676,20.9063,20.8226,20.8805,22800.0
2006-06-20 10:30:00,32.45,32.47,32.39,32.47,44700.0,20.8998,20.9127,20.8612,20.9127,44700.0
2006-06-20 10:40:00,32.47,32.47,32.38,32.39,15800.0,20.9127,20.9127,20.8548,20.8612,15800.0
2006-06-20 10:50:00,32.38,32.45,32.36,32.43,27000.0,20.8548,20.8998,20.8419,20.887,27000.0
2006-06-20 11:00:00,32.43,32.52,32.38,32.49,68500.0,20.887,20.9449,20.8548,20.9256,68500.0
2006-06-20 11:10:00,32.49,32.51,32.46,32.46,66500.0,20.9256,20.9385,20.9063,20.9063,66500.0
2006-06-20 11:20:00,32.46,32.55,32.45,32.55,41400.0,20.9063,20.9642,20.8998,20.9642,41400.0
2006-06-20 11:30:00,32.53,32.62,32.52,32.6,32000.0,20.9514,21.0093,20.9449,20.9964,32000.0
2006-06-20 11:40:00,32.63,32.64,32.55,32.63,50600.0,21.0158,21.0222,20.9642,21.0158,50600.0
2006-06-20 11:50:00,32.63,32.66,32.61,32.62,16600.0,21.0158,21.0351,21.0029,21.0093,16600.0
2006-06-20 12:00:00,32.62,32.63,32.53,32.54,41400.0,21.0093,21.0158,20.9514,20.9578,41400.0
2006-06-20 12:10:00,32.54,32.54,32.45,32.49,12300.0,20.9578,20.9578,20.8998,20.9256,12300.0
2006-06-20 12:20:00,32.49,32.49,32.43,32.43,21800.0,20.9256,20.9256,20.887,20.887,21800.0
2006-06-20 12:30:00,32.46,32.46,32.36,32.39,15600.0,20.9063,20.9063,20.8419,20.8612,15600.0
2006-06-20 12:40:00,32.39,32.43,32.34,32.43,17300.0,20.8612,20.887,20.829,20.887,17300.0
2006-06-20 12:50:00,32.42,32.44,32.34,32.38,10000.0,20.8805,20.8934,20.829,20.8548,10000.0
2006-06-20 13:00:00,32.38,32.41,32.36,32.41,12400.0,20.8548,20.8741,20.8419,20.8741,12400.0
2006-06-20 13:10:00,32.39,32.41,32.38,32.41,9900.0,20.8612,20.8741,20.8548,20.8741,9900.0
2006-06-20 13:20:00,32.41,32.41,32.37,32.37,5400.0,20.8741,20.8741,20.8483,20.8483,5400.0
2006-06-20 13:30:00,32.38,32.38,32.23,32.36,47900.0,20.8548,20.8548,20.7581,20.8419,47900.0
2006-06-20 13:40:00,32.37,32.4,32.36,32.4,35300.0,20.8483,20.8676,20.8419,20.8676,35300.0
2006-06-20 13:50:00,32.39,32.4,32.34,32.35,15800.0,20.8612,20.8676,20.829,20.8354,15800.0
2006-06-20 14:00:00,32.36,32.4,32.31,32.4,12300.0,20.8419,20.8676,20.8097,20.8676,12300.0
2006-06-20 14:10:00,32.4,32.44,32.33,32.37,36900.0,20.8676,20.8934,20.8226,20.8483,36900.0
2006-06-20 14:20:00,32.39,32.39,32.27,32.27,20700.0,20.8612,20.8612,20.7839,20.7839,20700.0
2006-06-20 14:30:00,32.26,32.43,32.26,32.41,15500.0,20.7775,20.887,20.7775,20.8741,15500.0
2006-06-20 14:40:00,32.41,32.42,32.32,32.32,7600.0,20.8741,20.8805,20.8161,20.8161,7600.0
2006-06-20 14:50:00,32.34,32.38,32.24,32.29,48500.0,20.829,20.8548,20.7646,20.7968,48500.0
2006-06-20 15:00:00,32.29,32.34,32.26,32.27,23300.0,20.7968,20.829,20.7775,20.7839,23300.0
2006-06-20 15:10:00,32.29,32.32,32.23,32.31,14900.0,20.7968,20.8161,20.7581,20.8097,14900.0
2006-06-20 15:20:00,32.31,32.31,32.21,32.21,55700.0,20.8097,20.8097,20.7453,20.7453,55700.0
2006-06-20 15:30:00,32.2,32.22,32.1,32.2,52300.0,20.7388,20.7517,20.6744,20.7388,52300.0
2006-06-20 15:40:00,32.19,32.19,32.14,32.14,30700.0,20.7324,20.7324,20.7002,20.7002,30700.0
2006-06-20 15:50:00,32.14,32.2,32.07,32.18,73600.0,20.7002,20.7388,20.6551,20.7259,73600.0
2006-06-21 09:30:00,32.17,32.5,32.17,32.49,43100.0,20.7195,20.932,20.7195,20.9256,43100.0
2006-06-21 09:40:00,32.47,32.53,32.23,32.49,64100.0,20.9127,20.9514,20.7581,20.9256,64100.0
2006-06-21 09:50:00,32.49,32.51,32.35,32.4,28500.0,20.9256,20.9385,20.8354,20.8676,28500.0
2006-06-21 10:00:00,32.4,32.53,32.39,32.44,23900.0,20.8676,20.9514,20.8612,20.8934,23900.0
2006-06-21 10:10:00,32.45,32.52,32.43,32.47,21400.0,20.8998,20.9449,20.887,20.9127,21400.0
2006-06-21 10:20:00,32.45,32.5,32.42,32.49,21100.0,20.8998,20.932,20.8805,20.9256,21100.0
2006-06-21 10:30:00,32.48,32.61,32.48,32.59,37500.0,20.9192,21.0029,20.9192,20.99,37500.0
2006-06-21 10:40:00,32.59,32.6,32.5,32.5,14300.0,20.99,20.9964,20.932,20.932,14300.0
2006-06-21 10:50:00,32.5,32.61,32.5,32.58,187800.0,20.932,21.0029,20.932,20.9836,187800.0
2006-06-21 11:00:00,32.57,32.59,32.54,32.57,29700.0,20.9771,20.99,20.9578,20.9771,29700.0
2006-06-21 11:10:00,32.57,32.59,32.5,32.53,13800.0,20.9771,20.99,20.932,20.9514,13800.0
2006-06-21 11:20:00,32.53,32.6,32.52,32.6,45900.0,20.9514,20.9964,20.9449,20.9964,45900.0
2006-06-21 11:30:00,32.6,32.69,32.6,32.69,52500.0,20.9964,21.0544,20.9964,21.0544,52500.0
2006-06-21 11:40:00,32.7,32.88,32.7,32.87,29500.0,21.0609,21.1768,21.0609,21.1703,29500.0
2006-06-21 11:50:00,32.87,32.88,32.82,32.84,25600.0,21.1703,21.1768,21.1381,21.151,25600.0
2006-06-21 12:00:00,32.83,32.87,32.83,32.85,32800.0,21.1446,21.1703,21.1446,21.1575,32800.0
2006-06-21 12:10:00,32.85,32.87,32.79,32.85,24600.0,21.1575,21.1703,21.1188,21.1575,24600.0
2006-06-21 12:20:00,32.83,32.87,32.81,32.83,25900.0,21.1446,21.1703,21.1317,21.1446,25900.0
2006-06-21 12:30:00,32.84,32.85,32.81,32.81,8700.0,21.151,21.1575,21.1317,21.1317,8700.0
2006-06-21 12:40:00,32.8,32.82,32.77,32.81,19000.0,21.1253,21.1381,21.1059,21.1317,19000.0
2006-06-21 12:50:00,32.81,32.83,32.8,32.82,13700.0,21.1317,21.1446,21.1253,21.1381,13700.0
2006-06-21 13:00:00,32.81,32.85,32.8,32.81,12500.0,21.1317,21.1575,21.1253,21.1317,12500.0
2006-06-21 13:10:00,32.81,32.84,32.8,32.8,10000.0,21.1317,21.151,21.1253,21.1253,10000.0
2006-06-21 13:20:00,32.8,32.82,32.77,32.81,12100.0,21.1253,21.1381,21.1059,21.1317,12100.0
2006-06-21 13:30:00,32.81,32.81,32.76,32.79,20300.0,21.1317,21.1317,21.0995,21.1188,20300.0
2006-06-21 13:40:00,32.8,32.8,32.76,32.8,11400.0,21.1253,21.1253,21.0995,21.1253,11400.0
2006-06-21 13:50:00,32.79,32.85,32.77,32.82,18900.0,21.1188,21.1575,21.1059,21.1381,18900.0
2006-06-21 14:00:00,32.82,32.85,32.78,32.84,86300.0,21.1381,21.1575,21.1124,21.151,86300.0
2006-06-21 14:10:00,32.84,32.84,32.78,32.82,26000.0,21.151,21.151,21.1124,21.1381,26000.0
2006-06-21 14:20:00,32.82,32.85,32.8,32.8,20600.0,21.1381,21.1575,21.1253,21.1253,20600.0
2006-06-21 14:30:00,32.8,32.84,32.8,32.82,11000.0,21.1253,21.151,21.1253,21.1381,11000.0
2006-06-21 14:40:00,32.81,32.85,32.8,32.81,30300.0,21.1317,21.1575,21.1253,21.1317,30300.0
2006-06-21 14:50:00,32.79,32.8,32.74,32.77,42600.0,21.1188,21.1253,21.0866,21.1059,42600.0
2006-06-21 15:00:00,32.77,32.77,32.69,32.76,22200.0,21.1059,21.1059,21.0544,21.0995,22200.0
2006-06-21 15:10:00,32.77,32.77,32.73,32.76,21700.0,21.1059,21.1059,21.0802,21.0995,21700.0
2006-06-21 15:20:00,32.77,32.79,32.73,32.74,14700.0,21.1059,21.1188,21.0802,21.0866,14700.0
2006-06-21 15:30:00,32.74,32.74,32.62,32.69,39500.0,21.0866,21.0866,21.0093,21.0544,39500.0
2006-06-21 15:40:00,32.7,32.73,32.64,32.64,43900.0,21.0609,21.0802,21.0222,21.0222,43900.0
2006-06-21 15:50:00,32.64,32.73,32.63,32.66,77800.0,21.0222,21.0802,21.0158,21.0351,77800.0
2006-06-22 09:30:00,32.56,32.72,32.51,32.51,44400.0,20.9707,21.0737,20.9385,20.9385,44400.0
2006-06-22 09:40:00,32.5,32.65,32.37,32.43,101300.0,20.932,21.0287,20.8483,20.887,101300.0
2006-06-22 09:50:00,32.43,32.48,32.35,32.48,24500.0,20.887,20.9192,20.8354,20.9192,24500.0
2006-06-22 10:00:00,32.48,32.49,32.33,32.44,49400.0,20.9192,20.9256,20.8226,20.8934,49400.0
2006-06-22 10:10:00,32.42,32.47,32.3,32.31,27900.0,20.8805,20.9127,20.8032,20.8097,27900.0
2006-06-22 10:20:00,32.31,32.37,32.23,32.25,41700.0,20.8097,20.8483,20.7581,20.771,41700.0
2006-06-22 10:30:00,32.25,32.27,32.15,32.25,35100.0,20.771,20.7839,20.7066,20.771,35100.0
2006-06-22 10:40:00,32.26,32.3,32.24,32.24,29000.0,20.7775,20.8032,20.7646,20.7646,29000.0
2006-06-22 10:50:00,32.23,32.29,32.22,32.25,21400.0,20.7581,20.7968,20.7517,20.771,21400.0
2006-06-22 11:00:00,32.25,32.28,32.21,32.27,14400.0,20.771,20.7903,20.7453,20.7839,14400.0
2006-06-22 11:10:00,32.26,32.34,32.23,32.34,25900.0,20.7775,20.829,20.7581,20.829,25900.0
2006-06-22 11:20:00,32.33,32.4,32.33,32.39,40800.0,20.8226,20.8676,20.8226,20.8612,40800.0
2006-06-22 11:30:00,32.38,32.51,32.38,32.5,55300.0,20.8548,20.9385,20.8548,20.932,55300.0
2006-06-22 11:40:00,32.5,32.56,32.49,32.5,25000.0,20.932,20.9707,20.9256,20.932,25000.0
2006-06-22 11:50:00,32.5,32.53,32.48,32.51,9400.0,20.932,20.9514,20.9192,20.9385,9400.0
2006-06-22 12:00:00,32.52,32.59,32.52,32.53,14300.0,20.9449,20.99,20.9449,20.9514,14300.0
2006-06-22 12:10:00,32.53,32.55,32.48,32.48,7000.0,20.9514,20.9642,20.9192,20.9192,7000.0
2006-06-22 12:20:00,32.47,32.53,32.45,32.46,40200.0,20.9127,20.9514,20.8998,20.9063,40200.0
2006-06-22 12:30:00,32.45,32.45,32.42,32.44,19800.0,20.8998,20.8998,20.8805,20.8934,19800.0
2006-06-22 12:40:00,32.44,32.44,32.29,32.31,20400.0,20.8934,20.8934,20.7968,20.8097,20400.0
2006-06-22 12:50:00,32.31,32.38,32.31,32.38,7000.0,20.8097,20.8548,20.8097,20.8548,7000.0
2006-06-22 13:00:00,32.38,32.39,32.32,32.34,10300.0,20.8548,20.8612,20.8161,20.829,10300.0
2006-06-22 13:10:00,32.35,32.37,32.34,32.35,9900.0,20.8354,20.8483,20.829,20.8354,9900.0
2006-06-22 13:20:00,32.35,32.35,32.31,32.33,16000.0,20.8354,20.8354,20.8097,20.8226,16000.0
2006-06-22 13:30:00,32.32,32.32,32.19,32.22,28600.0,20.8161,20.8161,20.7324,20.7517,28600.0
2006-06-22 13:40:00,32.22,32.24,32.13,32.13,33600.0,20.7517,20.7646,20.6937,20.6937,33600.0
2006-06-22 13:50:00,32.13,32.2,32.1,32.2,34600.0,20.6937,20.7388,20.6744,20.7388,34600.0
2006-06-22 14:00:00,32.2,32.23,32.14,32.14,24800.0,20.7388,20.7581,20.7002,20.7002,24800.0
2006-06-22 14:10:00,32.12,32.23,32.11,32.15,20800.0,20.6873,20.7581,20.6809,20.7066,20800.0
2006-06-22 14:20:00,32.17,32.21,32.17,32.18,24900.0,20.7195,20.7453,20.7195,20.7259,24900.0
2006-06-22 14:30:00,32.19,32.22,32.14,32.22,23500.0,20.7324,20.7517,20.7002,20.7517,23500.0
2006-06-22 14:40:00,32.22,32.22,32.1,32.16,30100.0,20.7517,20.7517,20.6744,20.7131,30100.0
2006-06-22 14:50:00,32.15,32.26,32.11,32.2,38900.0,20.7066,20.7775,20.6809,20.7388,38900.0
2006-06-22 15:00:00,32.2,32.21,32.14,32.17,26900.0,20.7388,20.7453,20.7002,20.7195,26900.0
2006-06-22 15:10:00,32.19,32.28,32.19,32.22,27100.0,20.7324,20.7903,20.7324,20.7517,27100.0
2006-06-22 15:20:00,32.22,32.3,32.2,32.3,28900.0,20.7517,20.8032,20.7388,20.8032,28900.0
2006-06-22 15:30:00,32.31,32.35,32.27,32.3,34500.0,20.8097,20.8354,20.7839,20.8032,34500.0
2006-06-22 15:40:00,32.3,32.3,32.2,32.26,43100.0,20.8032,20.8032,20.7388,20.7775,43100.0
2006-06-22 15:50:00,32.26,32.33,32.24,32.3,122800.0,20.7775,20.8226,20.7646,20.8032,122800.0
2006-06-23 09:30:00,32.0,32.0,31.64,31.67,58400.0,20.61,20.61,20.3781,20.3975,58400.0
2006-06-23 09:40:00,31.64,31.7,31.33,31.33,74100.0,20.3781,20.4168,20.1785,20.1785,74100.0
2006-06-23 09:50:00,31.34,31.47,31.31,31.44,100000.0,20.1849,20.2687,20.1656,20.2493,100000.0
2006-06-23 10:00:00,31.43,31.44,31.1,31.1,137500.0,20.2429,20.2493,20.0304,20.0304,137500.0
2006-06-23 10:10:00,31.09,31.1,30.66,30.69,288800.0,20.0239,20.0304,19.747,19.7663,288800.0
2006-06-23 10:20:00,30.6,30.7,30.0,30.09,596900.0,19.7083,19.7727,19.3219,19.3798,596900.0
2006-06-23 10:30:00,30.0,30.47,29.84,30.46,450500.0,19.3219,19.6246,19.2188,19.6182,450500.0
2006-06-23 10:40:00,30.46,30.55,30.32,30.54,357200.0,19.6182,19.6761,19.528,19.6697,357200.0
2006-06-23 10:50:00,30.56,30.7,30.47,30.58,220100.0,19.6826,19.7727,19.6246,19.6954,220100.0
2006-06-23 11:00:00,30.58,30.65,30.39,30.45,110800.0,19.6954,19.7405,19.5731,19.6117,110800.0
2006-06-23 11:10:00,30.45,30.45,30.22,30.39,199200.0,19.6117,19.6117,19.4636,19.5731,199200.0
2006-06-23 11:20:00,30.37,30.56,30.36,30.56,151100.0,19.5602,19.6826,19.5537,19.6826,151100.0
2006-06-23 11:30:00,30.55,30.59,30.49,30.59,99600.0,19.6761,19.7019,19.6375,19.7019,99600.0
2006-06-23 11:40:00,30.59,30.74,30.59,30.7,94200.0,19.7019,19.7985,19.7019,19.7727,94200.0
2006-06-23 11:50:00,30.72,30.72,30.59,30.61,89500.0,19.7856,19.7856,19.7019,19.7148,89500.0
2006-06-23 12:00:00,30.61,30.63,30.47,30.55,112700.0,19.7148,19.7276,19.6246,19.6761,112700.0
2006-06-23 12:10:00,30.55,30.74,30.52,30.72,185100.0,19.6761,19.7985,19.6568,19.7856,185100.0
2006-06-23 12:20:00,30.7,30.82,30.6,30.76,119400.0,19.7727,19.85,19.7083,19.8114,119400.0
2006-06-23 12:30:00,30.76,30.85,30.74,30.82,84800.0,19.8114,19.8693,19.7985,19.85,84800.0
2006-06-23 12:40:00,30.82,30.9,30.79,30.83,76100.0,19.85,19.9015,19.8307,19.8565,76100.0
2006-06-23 12:50:00,30.83,30.99,30.83,30.89,128300.0,19.8565,19.9595,19.8565,19.8951,128300.0
2006-06-23 13:00:00,30.88,30.97,30.87,30.92,57600.0,19.8887,19.9466,19.8822,19.9144,57600.0
2006-06-23 13:10:00,30.92,31.21,30.91,31.2,164800.0,19.9144,20.1012,19.908,20.0948,164800.0
2006-06-23 13:20:00,31.2,31.21,31.07,31.2,66200.0,20.0948,20.1012,20.011,20.0948,66200.0
2006-06-23 13:30:00,31.2,31.27,31.18,31.24,258900.0,20.0948,20.1398,20.0819,20.1205,258900.0
2006-06-23 13:40:00,31.24,31.26,31.16,31.2,76000.0,20.1205,20.1334,20.069,20.0948,76000.0
2006-06-23 13:50:00,31.2,31.27,31.2,31.27,68800.0,20.0948,20.1398,20.0948,20.1398,68800.0
2006-06-23 14:00:00,31.26,31.33,31.22,31.29,128400.0,20.1334,20.1785,20.1076,20.1527,128400.0
2006-06-23 14:10:00,31.28,31.41,31.28,31.4,117800.0,20.1463,20.23,20.1463,20.2236,117800.0
2006-06-23 14:20:00,31.39,31.42,31.34,31.41,56600.0,20.2171,20.2365,20.1849,20.23,56600.0
2006-06-23 14:30:00,31.41,31.48,31.34,31.42,148300.0,20.23,20.2751,20.1849,20.2365,148300.0
2006-06-23 14:40:00,31.42,31.42,31.35,31.37,177300.0,20.2365,20.2365,20.1914,20.2042,177300.0
2006-06-23 14:50:00,31.36,31.36,31.17,31.18,57500.0,20.1978,20.1978,20.0754,20.0819,57500.0
2006-06-23 15:00:00,31.17,31.33,31.16,31.23,135100.0,20.0754,20.1785,20.069,20.1141,135100.0
2006-06-23 15:10:00,31.25,31.26,31.18,31.24,78600.0,20.127,20.1334,20.0819,20.1205,78600.0
2006-06-23 15:20:00,31.23,31.35,31.15,31.22,119700.0,20.1141,20.1914,20.0626,20.1076,119700.0
2006-06-23 15:30:00,31.23,31.23,31.19,31.22,93500.0,20.1141,20.1141,20.0883,20.1076,93500.0
2006-06-23 15:40:00,31.21,31.3,31.18,31.29,111200.0,20.1012,20.1592,20.0819,20.1527,111200.0
2006-06-23 15:50:00,31.29,31.3,31.18,31.21,231100.0,20.1527,20.1592,20.0819,20.1012,231100.0
2006-06-26 09:30:00,31.3,31.4,31.1,31.32,80500.0,20.1592,20.2236,20.0304,20.172,80500.0
2006-06-26 09:40:00,31.33,31.33,31.12,31.17,108200.0,20.1785,20.1785,20.0432,20.0754,108200.0
2006-06-26 09:50:00,31.18,31.39,31.06,31.34,111800.0,20.0819,20.2171,20.0046,20.1849,111800.0
2006-06-26 10:00:00,31.34,31.4,31.2,31.26,102300.0,20.1849,20.2236,20.0948,20.1334,102300.0
2006-06-26 10:10:00,31.29,31.32,31.17,31.24,42900.0,20.1527,20.172,20.0754,20.1205,42900.0
2006-06-26 10:20:00,31.23,31.47,31.22,31.4,60200.0,20.1141,20.2687,20.1076,20.2236,60200.0
2006-06-26 10:30:00,31.38,31.39,31.21,31.21,60400.0,20.2107,20.2171,20.1012,20.1012,60400.0
2006-06-26 10:40:00,31.23,31.35,31.21,31.25,51400.0,20.1141,20.1914,20.1012,20.127,51400.0
2006-06-26 10:50:00,31.24,31.32,31.18,31.23,45200.0,20.1205,20.172,20.0819,20.1141,45200.0
2006-06-26 11:00:00,31.23,31.3,31.22,31.27,42500.0,20.1141,20.1592,20.1076,20.1398,42500.0
2006-06-26 11:10:00,31.29,31.32,31.26,31.28,127000.0,20.1527,20.172,20.1334,20.1463,127000.0
2006-06-26 11:20:00,31.28,31.31,31.24,31.24,70400.0,20.1463,20.1656,20.1205,20.1205,70400.0
2006-06-26 11:30:00,31.25,31.31,31.23,31.27,49100.0,20.127,20.1656,20.1141,20.1398,49100.0
2006-06-26 11:40:00,31.26,31.28,31.2,31.21,58600.0,20.1334,20.1463,20.0948,20.1012,58600.0
2006-06-26 11:50:00,31.2,31.24,31.15,31.24,62100.0,20.0948,20.1205,20.0626,20.1205,62100.0
2006-06-26 12:00:00,31.24,31.25,31.15,31.16,50400.0,20.1205,20.127,20.0626,20.069,50400.0
2006-06-26 12:10:00,31.16,31.2,31.08,31.18,48200.0,20.069,20.0948,20.0175,20.0819,48200.0
2006-06-26 12:20:00,31.19,31.22,31.17,31.18,64500.0,20.0883,20.1076,20.0754,20.0819,64500.0
2006-06-26 12:30:00,31.18,31.23,31.17,31.2,48100.0,20.0819,20.1141,20.0754,20.0948,48100.0
2006-06-26 12:40:00,31.2,31.21,31.17,31.19,54800.0,20.0948,20.1012,20.0754,20.0883,54800.0
2006-06-26 12:50:00,31.19,31.21,31.15,31.18,51500.0,20.0883,20.1012,20.0626,20.0819,51500.0
2006-06-26 13:00:00,31.19,31.22,31.17,31.19,81800.0,20.0883,20.1076,20.0754,20.0883,81800.0
2006-06-26 13:10:00,31.19,31.21,31.18,31.18,47500.0,20.0883,20.1012,20.0819,20.0819,47500.0
2006-06-26 13:20:00,31.19,31.2,31.16,31.19,38300.0,20.0883,20.0948,20.069,20.0883,38300.0
2006-06-26 13:30:00,31.18,31.18,31.13,31.18,41800.0,20.0819,20.0819,20.0497,20.0819,41800.0
2006-06-26 13:40:00,31.17,31.24,31.16,31.22,52500.0,20.0754,20.1205,20.069,20.1076,52500.0
2006-06-26 13:50:00,31.2,31.26,31.2,31.23,29300.0,20.0948,20.1334,20.0948,20.1141,29300.0
2006-06-26 14:00:00,31.24,31.28,31.21,31.27,41400.0,20.1205,20.1463,20.1012,20.1398,41400.0
2006-06-26 14:10:00,31.25,31.29,31.25,31.27,54600.0,20.127,20.1527,20.127,20.1398,54600.0
2006-06-26 14:20:00,31.28,31.33,31.17,31.3,46600.0,20.1463,20.1785,20.0754,20.1592,46600.0
2006-06-26 14:30:00,31.29,31.33,31.25,31.33,47700.0,20.1527,20.1785,20.127,20.1785,47700.0
2006-06-26 14:40:00,31.33,31.42,31.33,31.42,55800.0,20.1785,20.2365,20.1785,20.2365,55800.0
2006-06-26 14:50:00,31.41,31.41,31.29,31.3,75700.0,20.23,20.23,20.1527,20.1592,75700.0
2006-06-26 15:00:00,31.31,31.38,31.29,31.36,61300.0,20.1656,20.2107,20.1527,20.1978,61300.0
2006-06-26 15:10:00,31.37,31.39,31.35,31.36,51400.0,20.2042,20.2171,20.1914,20.1978,51400.0
2006-06-26 15:20:00,31.36,31.4,31.34,31.4,54800.0,20.1978,20.2236,20.1849,20.2236,54800.0
2006-06-26 15:30:00,31.4,31.45,31.38,31.43,85000.0,20.2236,20.2558,20.2107,20.2429,85000.0
2006-06-26 15:40:00,31.45,31.54,31.41,31.51,95000.0,20.2558,20.3137,20.23,20.2944,95000.0
2006-06-26 15:50:00,31.51,31.52,31.44,31.46,224200.0,20.2944,20.3009,20.2493,20.2622,224200.0
2006-06-27 09:30:00,30.6,31.39,30.6,31.35,100800.0,19.7083,20.2171,19.7083,20.1914,100800.0
2006-06-27 09:40:00,31.36,31.4,31.21,31.23,42200.0,20.1978,20.2236,20.1012,20.1141,42200.0
2006-06-27 09:50:00,31.24,31.25,31.07,31.08,137100.0,20.1205,20.127,20.011,20.0175,137100.0
2006-06-27 10:00:00,31.08,31.11,30.87,30.91,88800.0,20.0175,20.0368,19.8822,19.908,88800.0
2006-06-27 10:10:00,30.92,30.95,30.77,30.78,111200.0,19.9144,19.9337,19.8178,19.8243,111200.0
2006-06-27 10:20:00,30.78,30.89,30.77,30.82,93100.0,19.8243,19.8951,19.8178,19.85,93100.0
2006-06-27 10:30:00,30.81,31.05,30.8,31.02,148200.0,19.8436,19.9981,19.8371,19.9788,148200.0
2006-06-27 10:40:00,31.03,31.06,30.97,30.97,110100.0,19.9853,20.0046,19.9466,19.9466,110100.0
2006-06-27 10:50:00,30.97,31.02,30.93,30.96,54900.0,19.9466,19.9788,19.9209,19.9402,54900.0
2006-06-27 11:00:00,30.96,30.96,30.8,30.85,98800.0,19.9402,19.9402,19.8371,19.8693,98800.0
2006-06-27 11:10:00,30.84,30.84,30.68,30.68,70700.0,19.8629,19.8629,19.7598,19.7598,70700.0
2006-06-27 11:20:00,30.68,30.71,30.59,30.64,99900.0,19.7598,19.7792,19.7019,19.7341,99900.0
2006-06-27 11:30:00,30.64,30.64,30.57,30.57,43400.0,19.7341,19.7341,19.689,19.689,43400.0
2006-06-27 11:40:00,30.57,30.65,30.57,30.63,74800.0,19.689,19.7405,19.689,19.7276,74800.0
2006-06-27 11:50:00,30.63,30.69,30.62,30.67,32300.0,19.7276,19.7663,19.7212,19.7534,32300.0
2006-06-27 12:00:00,30.66,30.7,30.63,30.63,33400.0,19.747,19.7727,19.7276,19.7276,33400.0
2006-06-27 12:10:00,30.63,30.71,30.63,30.7,67200.0,19.7276,19.7792,19.7276,19.7727,67200.0
2006-06-27 12:20:00,30.71,30.74,30.69,30.7,29300.0,19.7792,19.7985,19.7663,19.7727,29300.0
2006-06-27 12:30:00,30.69,30.71,30.62,30.63,141700.0,19.7663,19.7792,19.7212,19.7276,141700.0
2006-06-27 12:40:00,30.63,30.75,30.63,30.74,24400.0,19.7276,19.8049,19.7276,19.7985,24400.0
2006-06-27 12:50:00,30.74,30.75,30.67,30.69,25100.0,19.7985,19.8049,19.7534,19.7663,25100.0
2006-06-27 13:00:00,30.68,30.73,30.65,30.73,18500.0,19.7598,19.792,19.7405,19.792,18500.0
2006-06-27 13:10:00,30.73,30.73,30.68,30.71,26900.0,19.792,19.792,19.7598,19.7792,26900.0
2006-06-27 13:20:00,30.71,30.72,30.69,30.7,31400.0,19.7792,19.7856,19.7663,19.7727,31400.0
2006-06-27 13:30:00,30.68,30.73,30.68,30.73,31100.0,19.7598,19.792,19.7598,19.792,31100.0
2006-06-27 13:40:00,30.72,30.73,30.69,30.72,43500.0,19.7856,19.792,19.7663,19.7856,43500.0
2006-06-27 13:50:00,30.71,30.77,30.71,30.76,68000.0,19.7792,19.8178,19.7792,19.8114,68000.0
2006-06-27 14:00:00,30.76,30.77,30.7,30.7,54800.0,19.8114,19.8178,19.7727,19.7727,54800.0
2006-06-27 14:10:00,30.69,30.75,30.66,30.73,138200.0,19.7663,19.8049,19.747,19.792,138200.0
2006-06-27 14:20:00,30.72,30.73,30.68,30.68,273100.0,19.7856,19.792,19.7598,19.7598,273100.0
2006-06-27 14:30:00,30.67,30.7,30.63,30.68,120000.0,19.7534,19.7727,19.7276,19.7598,120000.0
2006-06-27 14:40:00,30.69,30.7,30.61,30.61,82400.0,19.7663,19.7727,19.7148,19.7148,82400.0
2006-06-27 14:50:00,30.63,30.65,30.6,30.63,49600.0,19.7276,19.7405,19.7083,19.7276,49600.0
2006-06-27 15:00:00,30.62,30.63,30.57,30.57,96800.0,19.7212,19.7276,19.689,19.689,96800.0
2006-06-27 15:10:00,30.57,30.61,30.52,30.6,156900.0,19.689,19.7148,19.6568,19.7083,156900.0
2006-06-27 15:20:00,30.6,30.6,30.53,30.53,66500.0,19.7083,19.7083,19.6632,19.6632,66500.0
2006-06-27 15:30:00,30.54,30.56,30.51,30.53,91500.0,19.6697,19.6826,19.6504,19.6632,91500.0
2006-06-27 15:40:00,30.52,30.53,30.44,30.45,217100.0,19.6568,19.6632,19.6053,19.6117,217100.0
2006-06-27 15:50:00,30.45,30.46,30.38,30.43,287500.0,19.6117,19.6182,19.5666,19.5988,287500.0
2006-06-28 09:30:00,30.43,30.48,30.25,30.25,88100.0,19.5988,19.631,19.4829,19.4829,88100.0
2006-06-28 09:40:00,30.25,30.42,30.2,30.22,86500.0,19.4829,19.5924,19.4507,19.4636,86500.0
2006-06-28 09:50:00,30.24,30.3,30.21,30.23,47300.0,19.4765,19.5151,19.4571,19.47,47300.0
2006-06-28 10:00:00,30.22,30.28,30.2,30.23,110000.0,19.4636,19.5022,19.4507,19.47,110000.0
2006-06-28 10:10:00,30.22,30.3,30.22,30.26,107700.0,19.4636,19.5151,19.4636,19.4893,107700.0
2006-06-28 10:20:00,30.26,30.27,30.22,30.24,39400.0,19.4893,19.4958,19.4636,19.4765,39400.0
2006-06-28 10:30:00,30.22,30.22,30.11,30.15,55500.0,19.4636,19.4636,19.3927,19.4185,55500.0
2006-06-28 10:40:00,30.15,30.15,30.07,30.11,45300.0,19.4185,19.4185,19.367,19.3927,45300.0
2006-06-28 10:50:00,30.1,30.15,30.07,30.15,44600.0,19.3863,19.4185,19.367,19.4185,44600.0
2006-06-28 11:00:00,30.15,30.21,30.11,30.2,32800.0,19.4185,19.4571,19.3927,19.4507,32800.0
2006-06-28 11:10:00,30.19,30.27,30.19,30.25,66100.0,19.4443,19.4958,19.4443,19.4829,66100.0
2006-06-28 11:20:00,30.26,30.27,30.2,30.23,136100.0,19.4893,19.4958,19.4507,19.47,136100.0
2006-06-28 11:30:00,30.23,30.23,30.2,30.21,90400.0,19.47,19.47,19.4507,19.4571,90400.0
2006-06-28 11:40:00,30.22,30.29,30.2,30.27,53800.0,19.4636,19.5087,19.4507,19.4958,53800.0
2006-06-28 11:50:00,30.27,30.31,30.25,30.27,69300.0,19.4958,19.5215,19.4829,19.4958,69300.0
2006-06-28 12:00:00,30.27,30.33,30.26,30.27,47500.0,19.4958,19.5344,19.4893,19.4958,47500.0
2006-06-28 12:10:00,30.27,30.38,30.25,30.36,52300.0,19.4958,19.5666,19.4829,19.5537,52300.0
2006-06-28 12:20:00,30.36,30.38,30.34,30.36,27900.0,19.5537,19.5666,19.5409,19.5537,27900.0
2006-06-28 12:30:00,30.36,30.38,30.34,30.35,27700.0,19.5537,19.5666,19.5409,19.5473,27700.0
2006-06-28 12:40:00,30.35,30.37,30.32,30.33,18100.0,19.5473,19.5602,19.528,19.5344,18100.0
2006-06-28 12:50:00,30.32,30.35,30.3,30.32,32400.0,19.528,19.5473,19.5151,19.528,32400.0
2006-06-28 13:00:00,30.32,30.35,30.27,30.28,31800.0,19.528,19.5473,19.4958,19.5022,31800.0
2006-06-28 13:10:00,30.29,30.34,30.27,30.33,29100.0,19.5087,19.5409,19.4958,19.5344,29100.0
2006-06-28 13:20:00,30.32,30.36,30.27,30.28,20900.0,19.528,19.5537,19.4958,19.5022,20900.0
2006-06-28 13:30:00,30.28,30.31,30.28,30.29,32800.0,19.5022,19.5215,19.5022,19.5087,32800.0
2006-06-28 13:40:00,30.28,30.35,30.28,30.33,25500.0,19.5022,19.5473,19.5022,19.5344,25500.0
2006-06-28 13:50:00,30.34,30.38,30.33,30.38,31200.0,19.5409,19.5666,19.5344,19.5666,31200.0
2006-06-28 14:00:00,30.38,30.42,30.36,30.37,30700.0,19.5666,19.5924,19.5537,19.5602,30700.0
2006-06-28 14:10:00,30.37,30.4,30.35,30.4,106500.0,19.5602,19.5795,19.5473,19.5795,106500.0
2006-06-28 14:20:00,30.39,30.51,30.38,30.5,55200.0,19.5731,19.6504,19.5666,19.6439,55200.0
2006-06-28 14:30:00,30.52,30.67,30.51,30.66,79700.0,19.6568,19.7534,19.6504,19.747,79700.0
2006-06-28 14:40:00,30.66,30.82,30.63,30.82,125400.0,19.747,19.85,19.7276,19.85,125400.0
2006-06-28 14:50:00,30.81,30.82,30.68,30.71,75800.0,19.8436,19.85,19.7598,19.7792,75800.0
2006-06-28 15:00:00,30.71,30.77,30.71,30.73,37200.0,19.7792,19.8178,19.7792,19.792,37200.0
2006-06-28 15:10:00,30.73,30.74,30.64,30.64,42500.0,19.792,19.7985,19.7341,19.7341,42500.0
2006-06-28 15:20:00,30.65,30.65,30.55,30.59,59900.0,19.7405,19.7405,19.6761,19.7019,59900.0
2006-06-28 15:30:00,30.59,30.64,30.58,30.63,61500.0,19.7019,19.7341,19.6954,19.7276,61500.0
2006-06-28 15:40:00,30.64,30.65,30.5,30.55,92100.0,19.7341,19.7405,19.6439,19.6761,92100.0
2006-06-28 15:50:00,30.54,30.56,30.49,30.56,104500.0,19.6697,19.6826,19.6375,19.6826,104500.0
2006-06-29 09:30:00,30.67,30.73,30.5,30.65,112000.0,19.7534,19.792,19.6439,19.7405,112000.0
2006-06-29 09:40:00,30.68,30.87,30.64,30.84,52600.0,19.7598,19.8822,19.7341,19.8629,52600.0
2006-06-29 09:50:00,30.85,30.91,30.81,30.88,42100.0,19.8693,19.908,19.8436,19.8887,42100.0
2006-06-29 10:00:00,30.89,30.95,30.86,30.9,58800.0,19.8951,19.9337,19.8758,19.9015,58800.0
2006-06-29 10:10:00,30.89,30.94,30.83,30.83,39600.0,19.8951,19.9273,19.8565,19.8565,39600.0
2006-06-29 10:20:00,30.83,30.94,30.83,30.91,29100.0,19.8565,19.9273,19.8565,19.908,29100.0
2006-06-29 10:30:00,30.91,30.92,30.82,30.84,36400.0,19.908,19.9144,19.85,19.8629,36400.0
2006-06-29 10:40:00,30.84,30.88,30.8,30.87,41600.0,19.8629,19.8887,19.8371,19.8822,41600.0
2006-06-29 10:50:00,30.87,30.9,30.86,30.9,21500.0,19.8822,19.9015,19.8758,19.9015,21500.0
2006-06-29 11:00:00,30.89,30.94,30.87,30.91,44200.0,19.8951,19.9273,19.8822,19.908,44200.0
2006-06-29 11:10:00,30.92,30.99,30.91,30.97,31200.0,19.9144,19.9595,19.908,19.9466,31200.0
2006-06-29 11:20:00,30.96,30.96,30.86,30.87,22200.0,19.9402,19.9402,19.8758,19.8822,22200.0
2006-06-29 11:30:00,30.87,30.9,30.84,30.9,53600.0,19.8822,19.9015,19.8629,19.9015,53600.0
2006-06-29 11:40:00,30.9,30.94,30.88,30.9,49800.0,19.9015,19.9273,19.8887,19.9015,49800.0
2006-06-29 11:50:00,30.9,30.95,30.88,30.94,46100.0,19.9015,19.9337,19.8887,19.9273,46100.0
2006-06-29 12:00:00,30.94,30.97,30.9,30.95,23500.0,19.9273,19.9466,19.9015,19.9337,23500.0
2006-06-29 12:10:00,30.95,31.0,30.93,30.99,21400.0,19.9337,19.9659,19.9209,19.9595,21400.0
2006-06-29 12:20:00,30.99,31.1,30.98,31.06,46500.0,19.9595,20.0304,19.9531,20.0046,46500.0
2006-06-29 12:30:00,31.05,31.06,30.98,30.99,49800.0,19.9981,20.0046,19.9531,19.9595,49800.0
2006-06-29 12:40:00,31.0,31.01,30.99,30.99,46800.0,19.9659,19.9724,19.9595,19.9595,46800.0
2006-06-29 12:50:00,31.0,31.03,30.98,31.0,54600.0,19.9659,19.9853,19.9531,19.9659,54600.0
2006-06-29 13:00:00,31.0,31.05,30.99,31.05,49500.0,19.9659,19.9981,19.9595,19.9981,49500.0
2006-06-29 13:10:00,31.04,31.07,30.99,30.99,57800.0,19.9917,20.011,19.9595,19.9595,57800.0
2006-06-29 13:20:00,30.99,31.0,30.96,30.98,41900.0,19.9595,19.9659,19.9402,19.9531,41900.0
2006-06-29 13:30:00,30.97,31.0,30.96,30.98,78900.0,19.9466,19.9659,19.9402,19.9531,78900.0
2006-06-29 13:40:00,30.99,30.99,30.98,30.98,11200.0,19.9595,19.9595,19.9531,19.9531,11200.0
2006-06-29 13:50:00,30.98,31.01,30.98,31.0,63700.0,19.9531,19.9724,19.9531,19.9659,63700.0
2006-06-29 14:00:00,31.01,31.08,31.0,31.03,49400.0,19.9724,20.0175,19.9659,19.9853,49400.0
2006-06-29 14:10:00,31.02,31.08,30.92,31.08,137300.0,19.9788,20.0175,19.9144,20.0175,137300.0
2006-06-29 14:20:00,31.08,31.24,31.04,31.05,116600.0,20.0175,20.1205,19.9917,19.9981,116600.0
2006-06-29 14:30:00,31.05,31.08,31.0,31.02,110200.0,19.9981,20.0175,19.9659,19.9788,110200.0
2006-06-29 14:40:00,31.03,31.22,31.0,31.18,68400.0,19.9853,20.1076,19.9659,20.0819,68400.0
2006-06-29 14:50:00,31.19,31.28,31.18,31.19,78900.0,20.0883,20.1463,20.0819,20.0883,78900.0
2006-06-29 15:00:00,31.19,31.28,31.19,31.28,37500.0,20.0883,20.1463,20.0883,20.1463,37500.0
2006-06-29 15:10:00,31.28,31.35,31.18,31.19,93100.0,20.1463,20.1914,20.0819,20.0883,93100.0
2006-06-29 15:20:00,31.19,31.27,31.19,31.26,92700.0,20.0883,20.1398,20.0883,20.1334,92700.0
2006-06-29 15:30:00,31.27,31.34,31.26,31.31,144600.0,20.1398,20.1849,20.1334,20.1656,144600.0
2006-06-29 15:40:00,31.32,31.53,31.3,31.51,191300.0,20.172,20.3073,20.1592,20.2944,191300.0
2006-06-29 15:50:00,31.51,31.54,31.45,31.51,146800.0,20.2944,20.3137,20.2558,20.2944,146800.0
2006-06-30 09:30:00,31.56,31.87,31.56,31.86,87600.0,20.3266,20.5263,20.3266,20.5198,87600.0
2006-06-30 09:40:00,31.85,31.93,31.8,31.82,80200.0,20.5134,20.5649,20.4812,20.4941,80200.0
2006-06-30 09:50:00,31.83,31.92,31.8,31.86,84800.0,20.5005,20.5585,20.4812,20.5198,84800.0
2006-06-30 10:00:00,31.86,31.87,31.8,31.84,111400.0,20.5198,20.5263,20.4812,20.507,111400.0
2006-06-30 10:10:00,31.83,31.94,31.83,31.85,147100.0,20.5005,20.5714,20.5005,20.5134,147100.0
2006-06-30 10:20:00,31.84,31.9,31.81,31.86,34100.0,20.507,20.5456,20.4876,20.5198,34100.0
2006-06-30 10:30:00,31.88,31.89,31.81,31.82,34900.0,20.5327,20.5392,20.4876,20.4941,34900.0
2006-06-30 10:40:00,31.83,31.85,31.72,31.72,51000.0,20.5005,20.5134,20.4297,20.4297,51000.0
2006-06-30 10:50:00,31.72,31.83,31.72,31.8,74800.0,20.4297,20.5005,20.4297,20.4812,74800.0
2006-06-30 11:00:00,31.8,31.87,31.8,31.86,46200.0,20.4812,20.5263,20.4812,20.5198,46200.0
2006-06-30 11:10:00,31.87,31.96,31.82,31.92,65700.0,20.5263,20.5842,20.4941,20.5585,65700.0
2006-06-30 11:20:00,31.91,31.91,31.82,31.82,25100.0,20.552,20.552,20.4941,20.4941,25100.0
2006-06-30 11:30:00,31.81,31.81,31.76,31.77,36100.0,20.4876,20.4876,20.4554,20.4619,36100.0
2006-06-30 11:40:00,31.77,31.81,31.76,31.81,23200.0,20.4619,20.4876,20.4554,20.4876,23200.0
2006-06-30 11:50:00,31.8,31.82,31.75,31.81,27800.0,20.4812,20.4941,20.449,20.4876,27800.0
2006-06-30 12:00:00,31.8,31.83,31.76,31.83,54300.0,20.4812,20.5005,20.4554,20.5005,54300.0
2006-06-30 12:10:00,31.84,31.86,31.81,31.81,45500.0,20.507,20.5198,20.4876,20.4876,45500.0
2006-06-30 12:20:00,31.81,31.93,31.81,31.91,24600.0,20.4876,20.5649,20.4876,20.552,24600.0
2006-06-30 12:30:00,31.91,31.91,31.88,31.9,12900.0,20.552,20.552,20.5327,20.5456,12900.0
2006-06-30 12:40:00,31.9,31.95,31.9,31.9,28500.0,20.5456,20.5778,20.5456,20.5456,28500.0
2006-06-30 12:50:00,31.89,31.9,31.86,31.89,13300.0,20.5392,20.5456,20.5198,20.5392,13300.0
2006-06-30 13:00:00,31.88,31.92,31.88,31.92,27700.0,20.5327,20.5585,20.5327,20.5585,27700.0
2006-06-30 13:10:00,31.9,31.92,31.87,31.9,36500.0,20.5456,20.5585,20.5263,20.5456,36500.0
2006-06-30 13:20:00,31.9,31.96,31.89,31.93,35600.0,20.5456,20.5842,20.5392,20.5649,35600.0
2006-06-30 13:30:00,31.93,31.94,31.87,31.89,29200.0,20.5649,20.5714,20.5263,20.5392,29200.0
2006-06-30 13:40:00,31.88,31.95,31.88,31.95,41100.0,20.5327,20.5778,20.5327,20.5778,41100.0
2006-06-30 13:50:00,31.95,31.96,31.91,31.92,53900.0,20.5778,20.5842,20.552,20.5585,53900.0
2006-06-30 14:00:00,31.91,32.01,31.9,32.0,41800.0,20.552,20.6165,20.5456,20.61,41800.0
2006-06-30 14:10:00,32.0,32.02,31.96,31.98,47400.0,20.61,20.6229,20.5842,20.5971,47400.0
2006-06-30 14:20:00,31.98,32.01,31.94,31.94,42900.0,20.5971,20.6165,20.5714,20.5714,42900.0
2006-06-30 14:30:00,31.94,32.01,31.93,31.98,43400.0,20.5714,20.6165,20.5649,20.5971,43400.0
2006-06-30 14:40:00,31.97,32.06,31.96,32.05,32600.0,20.5907,20.6487,20.5842,20.6422,32600.0
2006-06-30 14:50:00,32.05,32.11,32.04,32.09,39200.0,20.6422,20.6809,20.6358,20.668,39200.0
2006-06-30 15:00:00,32.09,32.09,32.0,32.02,53300.0,20.668,20.668,20.61,20.6229,53300.0
2006-06-30 15:10:00,32.03,32.08,32.01,32.06,50700.0,20.6293,20.6615,20.6165,20.6487,50700.0
2006-06-30 15:20:00,32.06,32.1,32.0,32.0,97400.0,20.6487,20.6744,20.61,20.61,97400.0
2006-06-30 15:30:00,32.0,32.01,31.81,31.82,77800.0,20.61,20.6165,20.4876,20.4941,77800.0
2006-06-30 15:40:00,31.82,31.82,31.59,31.68,183600.0,20.4941,20.4941,20.3459,20.4039,183600.0
2006-06-30 15:50:00,31.66,31.69,31.54,31.54,390300.0,20.391,20.4103,20.3137,20.3137,390300.0
2006-07-03 09:30:00,31.74,31.74,31.48,31.61,79700.0,20.4426,20.4426,20.2751,20.3588,79700.0
2006-07-03 09:40:00,31.61,31.89,31.6,31.67,87900.0,20.3588,20.5392,20.3524,20.3975,87900.0
2006-07-03 09:50:00,31.67,31.84,31.65,31.82,47700.0,20.3975,20.507,20.3846,20.4941,47700.0
2006-07-03 10:00:00,31.85,31.98,31.83,31.97,59600.0,20.5134,20.5971,20.5005,20.5907,59600.0
2006-07-03 10:10:00,31.97,32.0,31.88,31.97,42900.0,20.5907,20.61,20.5327,20.5907,42900.0
2006-07-03 10:20:00,31.98,31.99,31.91,31.93,33900.0,20.5971,20.6036,20.552,20.5649,33900.0
2006-07-03 10:30:00,31.93,31.93,31.86,31.9,15500.0,20.5649,20.5649,20.5198,20.5456,15500.0
2006-07-03 10:40:00,31.9,31.9,31.82,31.83,24300.0,20.5456,20.5456,20.4941,20.5005,24300.0
2006-07-03 10:50:00,31.83,31.85,31.8,31.81,60100.0,20.5005,20.5134,20.4812,20.4876,60100.0
2006-07-03 11:00:00,31.82,31.84,31.79,31.8,15400.0,20.4941,20.507,20.4748,20.4812,15400.0
2006-07-03 11:10:00,31.8,31.83,31.74,31.83,38000.0,20.4812,20.5005,20.4426,20.5005,38000.0
2006-07-03 11:20:00,31.83,31.86,31.75,31.86,27500.0,20.5005,20.5198,20.449,20.5198,27500.0
2006-07-03 11:30:00,31.87,31.88,31.85,31.85,16900.0,20.5263,20.5327,20.5134,20.5134,16900.0
2006-07-03 11:40:00,31.85,31.86,31.8,31.82,24700.0,20.5134,20.5198,20.4812,20.4941,24700.0
2006-07-03 11:50:00,31.82,31.83,31.8,31.8,17400.0,20.4941,20.5005,20.4812,20.4812,17400.0
2006-07-03 12:00:00,31.81,31.91,31.79,31.91,42500.0,20.4876,20.552,20.4748,20.552,42500.0
2006-07-03 12:10:00,31.92,31.93,31.89,31.9,21700.0,20.5585,20.5649,20.5392,20.5456,21700.0
2006-07-03 12:20:00,31.9,31.91,31.86,31.88,15900.0,20.5456,20.552,20.5198,20.5327,15900.0
2006-07-03 12:30:00,31.89,31.97,31.89,31.95,33000.0,20.5392,20.5907,20.5392,20.5778,33000.0
2006-07-03 12:40:00,31.96,31.96,31.88,31.88,25800.0,20.5842,20.5842,20.5327,20.5327,25800.0
2006-07-03 12:50:00,31.89,31.92,31.86,31.87,49300.0,20.5392,20.5585,20.5198,20.5263,49300.0
2006-07-03 13:00:00,31.87,31.87,31.86,31.86,14100.0,20.5263,20.5263,20.5198,20.5198,14100.0
2006-07-03 13:10:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 13:20:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 13:30:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 13:40:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 13:50:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 14:00:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 14:10:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 14:20:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 14:30:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 14:40:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 14:50:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 15:00:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 15:10:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 15:20:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 15:30:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 15:40:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-03 15:50:00,31.86,31.86,31.86,31.86,0.0,20.5198,20.5198,20.5198,20.5198,0.0
2006-07-05 09:30:00,31.67,31.7,31.5,31.68,47500.0,20.3975,20.4168,20.288,20.4039,47500.0
2006-07-05 09:40:00,31.68,31.75,31.55,31.57,23600.0,20.4039,20.449,20.3202,20.3331,23600.0
2006-07-05 09:50:00,31.55,31.55,31.35,31.43,18400.0,20.3202,20.3202,20.1914,20.2429,18400.0
2006-07-05 10:00:00,31.44,31.47,31.2,31.21,92500.0,20.2493,20.2687,20.0948,20.1012,92500.0
2006-07-05 10:10:00,31.22,31.44,31.22,31.37,32100.0,20.1076,20.2493,20.1076,20.2042,32100.0
2006-07-05 10:20:00,31.38,31.38,31.29,31.34,29200.0,20.2107,20.2107,20.1527,20.1849,29200.0
2006-07-05 10:30:00,31.34,31.37,31.27,31.33,69500.0,20.1849,20.2042,20.1398,20.1785,69500.0
2006-07-05 10:40:00,31.33,31.33,31.25,31.25,15500.0,20.1785,20.1785,20.127,20.127,15500.0
2006-07-05 10:50:00,31.23,31.23,31.12,31.13,15400.0,20.1141,20.1141,20.0432,20.0497,15400.0
2006-07-05 11:00:00,31.12,31.16,31.05,31.13,22900.0,20.0432,20.069,19.9981,20.0497,22900.0
2006-07-05 11:10:00,31.14,31.18,31.1,31.15,21200.0,20.0561,20.0819,20.0304,20.0626,21200.0
2006-07-05 11:20:00,31.15,31.2,31.11,31.18,18600.0,20.0626,20.0948,20.0368,20.0819,18600.0
2006-07-05 11:30:00,31.18,31.25,31.18,31.25,14600.0,20.0819,20.127,20.0819,20.127,14600.0
2006-07-05 11:40:00,31.25,31.38,31.25,31.38,39700.0,20.127,20.2107,20.127,20.2107,39700.0
2006-07-05 11:50:00,31.38,31.38,31.22,31.24,54000.0,20.2107,20.2107,20.1076,20.1205,54000.0
2006-07-05 12:00:00,31.25,31.25,31.21,31.23,35200.0,20.127,20.127,20.1012,20.1141,35200.0
2006-07-05 12:10:00,31.24,31.32,31.24,31.25,30600.0,20.1205,20.172,20.1205,20.127,30600.0
2006-07-05 12:20:00,31.25,31.25,31.17,31.2,225500.0,20.127,20.127,20.0754,20.0948,225500.0
2006-07-05 12:30:00,31.19,31.22,31.18,31.22,22000.0,20.0883,20.1076,20.0819,20.1076,22000.0
2006-07-05 12:40:00,31.21,31.27,31.21,31.25,21100.0,20.1012,20.1398,20.1012,20.127,21100.0
2006-07-05 12:50:00,31.25,31.27,31.2,31.25,132900.0,20.127,20.1398,20.0948,20.127,132900.0
2006-07-05 13:00:00,31.23,31.25,31.19,31.2,115600.0,20.1141,20.127,20.0883,20.0948,115600.0
2006-07-05 13:10:00,31.2,31.23,31.19,31.23,34700.0,20.0948,20.1141,20.0883,20.1141,34700.0
2006-07-05 13:20:00,31.22,31.24,31.2,31.23,85900.0,20.1076,20.1205,20.0948,20.1141,85900.0
2006-07-05 13:30:00,31.24,31.25,31.23,31.25,20300.0,20.1205,20.127,20.1141,20.127,20300.0
2006-07-05 13:40:00,31.25,31.25,31.18,31.19,25600.0,20.127,20.127,20.0819,20.0883,25600.0
2006-07-05 13:50:00,31.19,31.26,31.19,31.24,91400.0,20.0883,20.1334,20.0883,20.1205,91400.0
2006-07-05 14:00:00,31.24,31.35,31.24,31.34,90600.0,20.1205,20.1914,20.1205,20.1849,90600.0
2006-07-05 14:10:00,31.34,31.36,31.32,31.33,41300.0,20.1849,20.1978,20.172,20.1785,41300.0
2006-07-05 14:20:00,31.33,31.36,31.32,31.33,81000.0,20.1785,20.1978,20.172,20.1785,81000.0
2006-07-05 14:30:00,31.35,31.42,31.3,31.41,134600.0,20.1914,20.2365,20.1592,20.23,134600.0
2006-07-05 14:40:00,31.42,31.42,31.37,31.37,51300.0,20.2365,20.2365,20.2042,20.2042,51300.0
2006-07-05 14:50:00,31.37,31.42,31.37,31.39,115600.0,20.2042,20.2365,20.2042,20.2171,115600.0
2006-07-05 15:00:00,31.4,31.5,31.39,31.39,49700.0,20.2236,20.288,20.2171,20.2171,49700.0
2006-07-05 15:10:00,31.39,31.42,31.37,31.37,61900.0,20.2171,20.2365,20.2042,20.2042,61900.0
2006-07-05 15:20:00,31.37,31.4,31.31,31.31,26600.0,20.2042,20.2236,20.1656,20.1656,26600.0
2006-07-05 15:30:00,31.32,31.36,31.28,31.36,62000.0,20.172,20.1978,20.1463,20.1978,62000.0
2006-07-05 15:40:00,31.36,31.4,31.3,31.38,127700.0,20.1978,20.2236,20.1592,20.2107,127700.0
2006-07-05 15:50:00,31.38,31.39,31.28,31.3,125300.0,20.2107,20.2171,20.1463,20.1592,125300.0
2006-07-06 09:30:00,31.32,31.59,31.31,31.55,42900.0,20.172,20.3459,20.1656,20.3202,42900.0
2006-07-06 09:40:00,31.56,31.59,31.39,31.59,25200.0,20.3266,20.3459,20.2171,20.3459,25200.0
2006-07-06 09:50:00,31.56,31.62,31.56,31.6,39800.0,20.3266,20.3653,20.3266,20.3524,39800.0
2006-07-06 10:00:00,31.6,31.81,31.6,31.77,51900.0,20.3524,20.4876,20.3524,20.4619,51900.0
2006-07-06 10:10:00,31.78,31.78,31.67,31.7,35400.0,20.4683,20.4683,20.3975,20.4168,35400.0
2006-07-06 10:20:00,31.7,31.7,31.63,31.65,26200.0,20.4168,20.4168,20.3717,20.3846,26200.0
2006-07-06 10:30:00,31.66,31.68,31.59,31.63,33200.0,20.391,20.4039,20.3459,20.3717,33200.0
2006-07-06 10:40:00,31.61,31.68,31.61,31.67,16000.0,20.3588,20.4039,20.3588,20.3975,16000.0
2006-07-06 10:50:00,31.66,31.68,31.6,31.66,56200.0,20.391,20.4039,20.3524,20.391,56200.0
2006-07-06 11:00:00,31.66,31.75,31.66,31.73,35900.0,20.391,20.449,20.391,20.4361,35900.0
2006-07-06 11:10:00,31.74,31.87,31.73,31.85,47000.0,20.4426,20.5263,20.4361,20.5134,47000.0
2006-07-06 11:20:00,31.85,31.85,31.75,31.82,25300.0,20.5134,20.5134,20.449,20.4941,25300.0
2006-07-06 11:30:00,31.82,31.83,31.72,31.73,29000.0,20.4941,20.5005,20.4297,20.4361,29000.0
2006-07-06 11:40:00,31.73,31.74,31.65,31.65,39200.0,20.4361,20.4426,20.3846,20.3846,39200.0
2006-07-06 11:50:00,31.62,31.62,31.52,31.56,38500.0,20.3653,20.3653,20.3009,20.3266,38500.0
2006-07-06 12:00:00,31.56,31.67,31.56,31.67,22100.0,20.3266,20.3975,20.3266,20.3975,22100.0
2006-07-06 12:10:00,31.68,31.68,31.55,31.56,42200.0,20.4039,20.4039,20.3202,20.3266,42200.0
2006-07-06 12:20:00,31.56,31.56,31.46,31.52,26600.0,20.3266,20.3266,20.2622,20.3009,26600.0
2006-07-06 12:30:00,31.53,31.59,31.52,31.59,17500.0,20.3073,20.3459,20.3009,20.3459,17500.0
2006-07-06 12:40:00,31.6,31.63,31.54,31.54,31600.0,20.3524,20.3717,20.3137,20.3137,31600.0
2006-07-06 12:50:00,31.53,31.61,31.53,31.56,26600.0,20.3073,20.3588,20.3073,20.3266,26600.0
2006-07-06 13:00:00,31.57,31.7,31.57,31.7,29600.0,20.3331,20.4168,20.3331,20.4168,29600.0
2006-07-06 13:10:00,31.7,31.73,31.66,31.67,20700.0,20.4168,20.4361,20.391,20.3975,20700.0
2006-07-06 13:20:00,31.68,31.71,31.67,31.71,13100.0,20.4039,20.4232,20.3975,20.4232,13100.0
2006-07-06 13:30:00,31.71,31.8,31.7,31.8,26100.0,20.4232,20.4812,20.4168,20.4812,26100.0
2006-07-06 13:40:00,31.8,31.85,31.79,31.79,41500.0,20.4812,20.5134,20.4748,20.4748,41500.0
2006-07-06 13:50:00,31.79,31.79,31.72,31.73,25100.0,20.4748,20.4748,20.4297,20.4361,25100.0
2006-07-06 14:00:00,31.73,31.77,31.7,31.72,62200.0,20.4361,20.4619,20.4168,20.4297,62200.0
2006-07-06 14:10:00,31.72,31.73,31.62,31.65,29800.0,20.4297,20.4361,20.3653,20.3846,29800.0
2006-07-06 14:20:00,31.63,31.64,31.56,31.56,23800.0,20.3717,20.3781,20.3266,20.3266,23800.0
2006-07-06 14:30:00,31.57,31.62,31.54,31.62,34200.0,20.3331,20.3653,20.3137,20.3653,34200.0
2006-07-06 14:40:00,31.62,31.68,31.62,31.67,25700.0,20.3653,20.4039,20.3653,20.3975,25700.0
2006-07-06 14:50:00,31.67,31.71,31.65,31.65,50000.0,20.3975,20.4232,20.3846,20.3846,50000.0
2006-07-06 15:00:00,31.65,31.66,31.6,31.63,37600.0,20.3846,20.391,20.3524,20.3717,37600.0
2006-07-06 15:10:00,31.63,31.65,31.59,31.62,43200.0,20.3717,20.3846,20.3459,20.3653,43200.0
2006-07-06 15:20:00,31.61,31.63,31.56,31.57,28600.0,20.3588,20.3717,20.3266,20.3331,28600.0
2006-07-06 15:30:00,31.56,31.59,31.51,31.59,18400.0,20.3266,20.3459,20.2944,20.3459,18400.0
2006-07-06 15:40:00,31.59,31.65,31.59,31.62,45100.0,20.3459,20.3846,20.3459,20.3653,45100.0
2006-07-06 15:50:00,31.62,31.69,31.62,31.62,87600.0,20.3653,20.4103,20.3653,20.3653,87600.0
2006-07-07 09:30:00,31.5,31.5,31.1,31.24,47500.0,20.288,20.288,20.0304,20.1205,47500.0
2006-07-07 09:40:00,31.21,31.3,31.11,31.11,31300.0,20.1012,20.1592,20.0368,20.0368,31300.0
2006-07-07 09:50:00,31.11,31.16,30.96,30.96,49200.0,20.0368,20.069,19.9402,19.9402,49200.0
2006-07-07 10:00:00,30.96,30.97,30.74,30.85,101600.0,19.9402,19.9466,19.7985,19.8693,101600.0
2006-07-07 10:10:00,30.87,30.97,30.83,30.91,53000.0,19.8822,19.9466,19.8565,19.908,53000.0
2006-07-07 10:20:00,30.93,31.03,30.92,31.0,212000.0,19.9209,19.9853,19.9144,19.9659,212000.0
2006-07-07 10:30:00,31.0,31.06,31.0,31.02,52000.0,19.9659,20.0046,19.9659,19.9788,52000.0
2006-07-07 10:40:00,31.04,31.07,31.0,31.05,51400.0,19.9917,20.011,19.9659,19.9981,51400.0
2006-07-07 10:50:00,31.07,31.12,31.07,31.1,13800.0,20.011,20.0432,20.011,20.0304,13800.0
2006-07-07 11:00:00,31.09,31.15,31.04,31.15,33100.0,20.0239,20.0626,19.9917,20.0626,33100.0
2006-07-07 11:10:00,31.15,31.17,31.14,31.16,11300.0,20.0626,20.0754,20.0561,20.069,11300.0
2006-07-07 11:20:00,31.15,31.18,31.15,31.16,18100.0,20.0626,20.0819,20.0626,20.069,18100.0
2006-07-07 11:30:00,31.15,31.31,31.13,31.29,50600.0,20.0626,20.1656,20.0497,20.1527,50600.0
2006-07-07 11:40:00,31.3,31.4,31.28,31.28,38700.0,20.1592,20.2236,20.1463,20.1463,38700.0
2006-07-07 11:50:00,31.28,31.31,31.27,31.29,10900.0,20.1463,20.1656,20.1398,20.1527,10900.0
2006-07-07 12:00:00,31.3,31.31,31.28,31.29,15500.0,20.1592,20.1656,20.1463,20.1527,15500.0
2006-07-07 12:10:00,31.3,31.31,31.25,31.29,8900.0,20.1592,20.1656,20.127,20.1527,8900.0
2006-07-07 12:20:00,31.3,31.39,31.3,31.39,17800.0,20.1592,20.2171,20.1592,20.2171,17800.0
2006-07-07 12:30:00,31.39,31.42,31.37,31.39,15000.0,20.2171,20.2365,20.2042,20.2171,15000.0
2006-07-07 12:40:00,31.38,31.4,31.36,31.37,11700.0,20.2107,20.2236,20.1978,20.2042,11700.0
2006-07-07 12:50:00,31.38,31.39,31.32,31.32,7400.0,20.2107,20.2171,20.172,20.172,7400.0
2006-07-07 13:00:00,31.31,31.35,31.29,31.32,30500.0,20.1656,20.1914,20.1527,20.172,30500.0
2006-07-07 13:10:00,31.32,31.32,31.22,31.25,47200.0,20.172,20.172,20.1076,20.127,47200.0
2006-07-07 13:20:00,31.26,31.33,31.26,31.32,18900.0,20.1334,20.1785,20.1334,20.172,18900.0
2006-07-07 13:30:00,31.32,31.33,31.26,31.27,20700.0,20.172,20.1785,20.1334,20.1398,20700.0
2006-07-07 13:40:00,31.27,31.35,31.24,31.33,15100.0,20.1398,20.1914,20.1205,20.1785,15100.0
2006-07-07 13:50:00,31.33,31.34,31.32,31.33,8800.0,20.1785,20.1849,20.172,20.1785,8800.0
2006-07-07 14:00:00,31.32,31.41,31.3,31.3,21600.0,20.172,20.23,20.1592,20.1592,21600.0
2006-07-07 14:10:00,31.3,31.33,31.28,31.3,23800.0,20.1592,20.1785,20.1463,20.1592,23800.0
2006-07-07 14:20:00,31.29,31.33,31.24,31.24,20700.0,20.1527,20.1785,20.1205,20.1205,20700.0
2006-07-07 14:30:00,31.24,31.24,31.15,31.17,23000.0,20.1205,20.1205,20.0626,20.0754,23000.0
2006-07-07 14:40:00,31.16,31.16,31.05,31.12,40000.0,20.069,20.069,19.9981,20.0432,40000.0
2006-07-07 14:50:00,31.12,31.12,31.0,31.06,21700.0,20.0432,20.0432,19.9659,20.0046,21700.0
2006-07-07 15:00:00,31.04,31.07,31.02,31.04,19300.0,19.9917,20.011,19.9788,19.9917,19300.0
2006-07-07 15:10:00,31.03,31.08,31.0,31.04,24000.0,19.9853,20.0175,19.9659,19.9917,24000.0
2006-07-07 15:20:00,31.05,31.12,31.04,31.09,79300.0,19.9981,20.0432,19.9917,20.0239,79300.0
2006-07-07 15:30:00,31.08,31.1,31.01,31.01,17600.0,20.0175,20.0304,19.9724,19.9724,17600.0
2006-07-07 15:40:00,31.01,31.09,31.01,31.09,27300.0,19.9724,20.0239,19.9724,20.0239,27300.0
2006-07-07 15:50:00,31.09,31.09,31.0,31.02,107000.0,20.0239,20.0239,19.9659,19.9788,107000.0
2006-07-10 09:30:00,31.18,31.3,31.14,31.24,34100.0,20.0819,20.1592,20.0561,20.1205,34100.0
2006-07-10 09:40:00,31.24,31.31,31.22,31.26,29800.0,20.1205,20.1656,20.1076,20.1334,29800.0
2006-07-10 09:50:00,31.24,31.26,31.14,31.17,44100.0,20.1205,20.1334,20.0561,20.0754,44100.0
2006-07-10 10:00:00,31.17,31.26,31.17,31.26,27200.0,20.0754,20.1334,20.0754,20.1334,27200.0
2006-07-10 10:10:00,31.25,31.39,31.25,31.34,82100.0,20.127,20.2171,20.127,20.1849,82100.0
2006-07-10 10:20:00,31.37,31.4,31.3,31.32,56000.0,20.2042,20.2236,20.1592,20.172,56000.0
2006-07-10 10:30:00,31.31,31.33,31.16,31.16,40900.0,20.1656,20.1785,20.069,20.069,40900.0
2006-07-10 10:40:00,31.16,31.18,31.06,31.08,34100.0,20.069,20.0819,20.0046,20.0175,34100.0
2006-07-10 10:50:00,31.07,31.12,31.06,31.07,39500.0,20.011,20.0432,20.0046,20.011,39500.0
2006-07-10 11:00:00,31.06,31.09,31.03,31.03,23400.0,20.0046,20.0239,19.9853,19.9853,23400.0
2006-07-10 11:10:00,31.04,31.07,31.03,31.06,13600.0,19.9917,20.011,19.9853,20.0046,13600.0
2006-07-10 11:20:00,31.06,31.06,31.02,31.03,18400.0,20.0046,20.0046,19.9788,19.9853,18400.0
2006-07-10 11:30:00,31.04,31.09,31.01,31.05,78400.0,19.9917,20.0239,19.9724,19.9981,78400.0
2006-07-10 11:40:00,31.03,31.03,30.99,31.02,20000.0,19.9853,19.9853,19.9595,19.9788,20000.0
2006-07-10 11:50:00,31.01,31.02,30.99,31.0,75700.0,19.9724,19.9788,19.9595,19.9659,75700.0
2006-07-10 12:00:00,31.01,31.01,30.88,30.88,14200.0,19.9724,19.9724,19.8887,19.8887,14200.0
2006-07-10 12:10:00,30.89,30.92,30.88,30.89,14800.0,19.8951,19.9144,19.8887,19.8951,14800.0
2006-07-10 12:20:00,30.89,30.93,30.87,30.87,16900.0,19.8951,19.9209,19.8822,19.8822,16900.0
2006-07-10 12:30:00,30.87,30.92,30.82,30.88,27900.0,19.8822,19.9144,19.85,19.8887,27900.0
2006-07-10 12:40:00,30.88,30.88,30.79,30.85,28100.0,19.8887,19.8887,19.8307,19.8693,28100.0
2006-07-10 12:50:00,30.85,30.91,30.85,30.91,54100.0,19.8693,19.908,19.8693,19.908,54100.0
2006-07-10 13:00:00,30.91,30.91,30.78,30.78,46700.0,19.908,19.908,19.8243,19.8243,46700.0
2006-07-10 13:10:00,30.78,30.83,30.75,30.75,39800.0,19.8243,19.8565,19.8049,19.8049,39800.0
2006-07-10 13:20:00,30.75,30.79,30.74,30.78,36700.0,19.8049,19.8307,19.7985,19.8243,36700.0
2006-07-10 13:30:00,30.78,30.79,30.69,30.69,43400.0,19.8243,19.8307,19.7663,19.7663,43400.0
2006-07-10 13:40:00,30.69,30.73,30.64,30.72,33800.0,19.7663,19.792,19.7341,19.7856,33800.0
2006-07-10 13:50:00,30.74,30.75,30.71,30.71,11400.0,19.7985,19.8049,19.7792,19.7792,11400.0
2006-07-10 14:00:00,30.71,30.72,30.65,30.66,30300.0,19.7792,19.7856,19.7405,19.747,30300.0
2006-07-10 14:10:00,30.65,30.71,30.64,30.7,15200.0,19.7405,19.7792,19.7341,19.7727,15200.0
2006-07-10 14:20:00,30.7,30.7,30.63,30.66,27700.0,19.7727,19.7727,19.7276,19.747,27700.0
2006-07-10 14:30:00,30.65,30.65,30.55,30.55,20700.0,19.7405,19.7405,19.6761,19.6761,20700.0
2006-07-10 14:40:00,30.56,30.58,30.53,30.58,13300.0,19.6826,19.6954,19.6632,19.6954,13300.0
2006-07-10 14:50:00,30.58,30.58,30.55,30.57,26600.0,19.6954,19.6954,19.6761,19.689,26600.0
2006-07-10 15:00:00,30.56,30.56,30.53,30.55,29500.0,19.6826,19.6826,19.6632,19.6761,29500.0
2006-07-10 15:10:00,30.54,30.62,30.54,30.62,27000.0,19.6697,19.7212,19.6697,19.7212,27000.0
2006-07-10 15:20:00,30.62,30.75,30.61,30.73,55700.0,19.7212,19.8049,19.7148,19.792,55700.0
2006-07-10 15:30:00,30.73,30.74,30.65,30.7,69200.0,19.792,19.7985,19.7405,19.7727,69200.0
2006-07-10 15:40:00,30.7,30.72,30.68,30.7,135600.0,19.7727,19.7856,19.7598,19.7727,135600.0
2006-07-10 15:50:00,30.7,30.76,30.7,30.75,91700.0,19.7727,19.8114,19.7727,19.8049,91700.0
2006-07-11 09:30:00,30.65,30.65,30.33,30.35,172500.0,19.7405,19.7405,19.5344,19.5473,172500.0
2006-07-11 09:40:00,30.35,30.45,30.26,30.45,154900.0,19.5473,19.6117,19.4893,19.6117,154900.0
2006-07-11 09:50:00,30.42,30.46,30.27,30.33,82100.0,19.5924,19.6182,19.4958,19.5344,82100.0
2006-07-11 10:00:00,30.35,30.36,30.16,30.19,82000.0,19.5473,19.5537,19.4249,19.4443,82000.0
2006-07-11 10:10:00,30.18,30.25,30.1,30.25,110900.0,19.4378,19.4829,19.3863,19.4829,110900.0
2006-07-11 10:20:00,30.24,30.28,30.23,30.23,99100.0,19.4765,19.5022,19.47,19.47,99100.0
2006-07-11 10:30:00,30.24,30.24,30.04,30.05,76300.0,19.4765,19.4765,19.3476,19.3541,76300.0
2006-07-11 10:40:00,30.05,30.05,29.84,29.84,183700.0,19.3541,19.3541,19.2188,19.2188,183700.0
2006-07-11 10:50:00,29.83,29.84,29.37,29.59,353100.0,19.2124,19.2188,18.9161,19.0578,353100.0
2006-07-11 11:00:00,29.59,29.86,29.59,29.8,173600.0,19.0578,19.2317,19.0578,19.1931,173600.0
2006-07-11 11:10:00,29.8,29.9,29.8,29.86,92700.0,19.1931,19.2575,19.1931,19.2317,92700.0
2006-07-11 11:20:00,29.86,29.89,29.74,29.89,94200.0,19.2317,19.251,19.1544,19.251,94200.0
2006-07-11 11:30:00,29.88,29.91,29.81,29.88,52800.0,19.2446,19.2639,19.1995,19.2446,52800.0
2006-07-11 11:40:00,29.89,29.92,29.87,29.91,62600.0,19.251,19.2704,19.2382,19.2639,62600.0
2006-07-11 11:50:00,29.91,29.93,29.78,29.83,108300.0,19.2639,19.2768,19.1802,19.2124,108300.0
2006-07-11 12:00:00,29.82,29.9,29.81,29.89,76500.0,19.206,19.2575,19.1995,19.251,76500.0
2006-07-11 12:10:00,29.89,29.91,29.76,29.79,111400.0,19.251,19.2639,19.1673,19.1866,111400.0
2006-07-11 12:20:00,29.79,29.83,29.72,29.72,61700.0,19.1866,19.2124,19.1415,19.1415,61700.0
2006-07-11 12:30:00,29.72,29.75,29.59,29.6,126000.0,19.1415,19.1609,19.0578,19.0643,126000.0
2006-07-11 12:40:00,29.6,29.62,29.48,29.52,128100.0,19.0643,19.0771,18.987,19.0127,128100.0
2006-07-11 12:50:00,29.53,29.55,29.4,29.41,84800.0,19.0192,19.0321,18.9354,18.9419,84800.0
2006-07-11 13:00:00,29.41,29.5,29.38,29.48,109200.0,18.9419,18.9999,18.9226,18.987,109200.0
2006-07-11 13:10:00,29.48,29.5,29.43,29.49,52700.0,18.987,18.9999,18.9548,18.9934,52700.0
2006-07-11 13:20:00,29.49,29.5,29.43,29.45,90000.0,18.9934,18.9999,18.9548,18.9676,90000.0
2006-07-11 13:30:00,29.45,29.47,29.44,29.45,73400.0,18.9676,18.9805,18.9612,18.9676,73400.0
2006-07-11 13:40:00,29.44,29.48,29.43,29.48,80200.0,18.9612,18.987,18.9548,18.987,80200.0
2006-07-11 13:50:00,29.48,29.54,29.47,29.53,208500.0,18.987,19.0256,18.9805,19.0192,208500.0
2006-07-11 14:00:00,29.52,29.72,29.49,29.72,116000.0,19.0127,19.1415,18.9934,19.1415,116000.0
2006-07-11 14:10:00,29.72,29.92,29.7,29.87,294800.0,19.1415,19.2704,19.1287,19.2382,294800.0
2006-07-11 14:20:00,29.86,30.01,29.86,29.98,232700.0,19.2317,19.3283,19.2317,19.309,232700.0
2006-07-11 14:30:00,29.98,30.04,29.9,29.9,157900.0,19.309,19.3476,19.2575,19.2575,157900.0
2006-07-11 14:40:00,29.91,30.03,29.88,29.98,100900.0,19.2639,19.3412,19.2446,19.309,100900.0
2006-07-11 14:50:00,29.98,29.99,29.94,29.96,66400.0,19.309,19.3154,19.2832,19.2961,66400.0
2006-07-11 15:00:00,29.96,29.97,29.94,29.97,61300.0,19.2961,19.3026,19.2832,19.3026,61300.0
2006-07-11 15:10:00,29.97,30.01,29.93,29.94,139500.0,19.3026,19.3283,19.2768,19.2832,139500.0
2006-07-11 15:20:00,29.95,30.11,29.94,30.02,127300.0,19.2897,19.3927,19.2832,19.3348,127300.0
2006-07-11 15:30:00,30.02,30.2,30.01,30.18,100600.0,19.3348,19.4507,19.3283,19.4378,100600.0
2006-07-11 15:40:00,30.17,30.22,30.15,30.15,124300.0,19.4314,19.4636,19.4185,19.4185,124300.0
2006-07-11 15:50:00,30.17,30.18,30.1,30.16,127800.0,19.4314,19.4378,19.3863,19.4249,127800.0
2006-07-12 09:30:00,30.18,30.18,30.0,30.05,61700.0,19.4378,19.4378,19.3219,19.3541,61700.0
2006-07-12 09:40:00,30.02,30.03,29.83,29.96,92700.0,19.3348,19.3412,19.2124,19.2961,92700.0
2006-07-12 09:50:00,30.0,30.03,29.74,29.77,99700.0,19.3219,19.3412,19.1544,19.1737,99700.0
2006-07-12 10:00:00,29.77,29.78,29.58,29.66,101900.0,19.1737,19.1802,19.0514,19.1029,101900.0
2006-07-12 10:10:00,29.66,29.69,29.58,29.59,131200.0,19.1029,19.1222,19.0514,19.0578,131200.0
2006-07-12 10:20:00,29.59,29.6,29.48,29.49,91100.0,19.0578,19.0643,18.987,18.9934,91100.0
2006-07-12 10:30:00,29.49,29.5,29.41,29.42,116900.0,18.9934,18.9999,18.9419,18.9483,116900.0
2006-07-12 10:40:00,29.41,29.41,29.33,29.34,172900.0,18.9419,18.9419,18.8904,18.8968,172900.0
2006-07-12 10:50:00,29.33,29.35,29.26,29.29,100400.0,18.8904,18.9032,18.8453,18.8646,100400.0
2006-07-12 11:00:00,29.3,29.38,29.24,29.25,91400.0,18.871,18.9226,18.8324,18.8388,91400.0
2006-07-12 11:10:00,29.29,29.35,29.23,29.28,133900.0,18.8646,18.9032,18.826,18.8582,133900.0
2006-07-12 11:20:00,29.27,29.34,29.27,29.32,33400.0,18.8517,18.8968,18.8517,18.8839,33400.0
2006-07-12 11:30:00,29.32,29.42,29.32,29.36,49900.0,18.8839,18.9483,18.8839,18.9097,49900.0
2006-07-12 11:40:00,29.35,29.37,29.32,29.35,38500.0,18.9032,18.9161,18.8839,18.9032,38500.0
2006-07-12 11:50:00,29.35,29.45,29.23,29.45,128200.0,18.9032,18.9676,18.826,18.9676,128200.0
2006-07-12 12:00:00,29.46,29.49,29.39,29.42,70500.0,18.9741,18.9934,18.929,18.9483,70500.0
2006-07-12 12:10:00,29.42,29.43,29.35,29.35,40300.0,18.9483,18.9548,18.9032,18.9032,40300.0
2006-07-12 12:20:00,29.35,29.35,29.15,29.19,80600.0,18.9032,18.9032,18.7744,18.8002,80600.0
2006-07-12 12:30:00,29.2,29.23,29.16,29.16,72300.0,18.8066,18.826,18.7809,18.7809,72300.0
2006-07-12 12:40:00,29.15,29.19,28.98,29.0,115500.0,18.7744,18.8002,18.6649,18.6778,115500.0
2006-07-12 12:50:00,29.0,29.05,28.95,29.01,230000.0,18.6778,18.71,18.6456,18.6843,230000.0
2006-07-12 13:00:00,29.02,29.02,28.84,28.88,130200.0,18.6907,18.6907,18.5748,18.6005,130200.0
2006-07-12 13:10:00,28.88,28.88,28.75,28.76,113200.0,18.6005,18.6005,18.5168,18.5232,113200.0
2006-07-12 13:20:00,28.77,28.77,28.63,28.68,186300.0,18.5297,18.5297,18.4395,18.4717,186300.0
2006-07-12 13:30:00,28.68,28.71,28.59,28.64,226800.0,18.4717,18.491,18.4138,18.446,226800.0
2006-07-12 13:40:00,28.64,28.64,28.5,28.56,280500.0,18.446,18.446,18.3558,18.3944,280500.0
2006-07-12 13:50:00,28.56,28.57,28.38,28.47,734000.0,18.3944,18.4009,18.2785,18.3365,734000.0
2006-07-12 14:00:00,28.46,28.46,28.09,28.17,354800.0,18.33,18.33,18.0917,18.1432,354800.0
2006-07-12 14:10:00,28.17,28.17,27.88,28.09,419300.0,18.1432,18.1432,17.9565,18.0917,419300.0
2006-07-12 14:20:00,28.1,28.14,28.0,28.06,321600.0,18.0982,18.1239,18.0338,18.0724,321600.0
2006-07-12 14:30:00,28.08,28.15,28.03,28.12,245500.0,18.0853,18.1304,18.0531,18.111,245500.0
2006-07-12 14:40:00,28.11,28.24,28.11,28.22,137300.0,18.1046,18.1883,18.1046,18.1755,137300.0
2006-07-12 14:50:00,28.22,28.33,28.18,28.3,163800.0,18.1755,18.2463,18.1497,18.227,163800.0
2006-07-12 15:00:00,28.31,28.43,28.27,28.4,143900.0,18.2334,18.3107,18.2077,18.2914,143900.0
2006-07-12 15:10:00,28.4,28.63,28.39,28.5,318800.0,18.2914,18.4395,18.2849,18.3558,318800.0
2006-07-12 15:20:00,28.5,28.65,28.49,28.57,253200.0,18.3558,18.4524,18.3493,18.4009,253200.0
2006-07-12 15:30:00,28.57,28.68,28.56,28.64,251600.0,18.4009,18.4717,18.3944,18.446,251600.0
2006-07-12 15:40:00,28.63,28.65,28.38,28.39,223000.0,18.4395,18.4524,18.2785,18.2849,223000.0
2006-07-12 15:50:00,28.39,28.48,28.37,28.48,185200.0,18.2849,18.3429,18.2721,18.3429,185200.0
2006-07-13 09:30:00,28.45,28.62,28.21,28.48,147000.0,18.3236,18.4331,18.169,18.3429,147000.0
2006-07-13 09:40:00,28.48,28.68,28.39,28.48,138700.0,18.3429,18.4717,18.2849,18.3429,138700.0
2006-07-13 09:50:00,28.47,28.48,28.34,28.39,139900.0,18.3365,18.3429,18.2527,18.2849,139900.0
2006-07-13 10:00:00,28.39,28.52,28.38,28.5,93100.0,18.2849,18.3687,18.2785,18.3558,93100.0
2006-07-13 10:10:00,28.51,28.59,28.5,28.54,168400.0,18.3622,18.4138,18.3558,18.3816,168400.0
2006-07-13 10:20:00,28.53,28.55,28.42,28.49,393700.0,18.3751,18.388,18.3043,18.3493,393700.0
2006-07-13 10:30:00,28.48,28.76,28.48,28.75,269000.0,18.3429,18.5232,18.3429,18.5168,269000.0
2006-07-13 10:40:00,28.75,28.8,28.53,28.53,163200.0,18.5168,18.549,18.3751,18.3751,163200.0
2006-07-13 10:50:00,28.52,28.57,28.46,28.47,69400.0,18.3687,18.4009,18.33,18.3365,69400.0
2006-07-13 11:00:00,28.47,28.53,28.43,28.48,42500.0,18.3365,18.3751,18.3107,18.3429,42500.0
2006-07-13 11:10:00,28.48,28.54,28.4,28.46,93200.0,18.3429,18.3816,18.2914,18.33,93200.0
2006-07-13 11:20:00,28.46,28.59,28.46,28.53,153300.0,18.33,18.4138,18.33,18.3751,153300.0
2006-07-13 11:30:00,28.54,28.69,28.5,28.64,69000.0,18.3816,18.4782,18.3558,18.446,69000.0
2006-07-13 11:40:00,28.63,28.67,28.58,28.61,73000.0,18.4395,18.4653,18.4073,18.4266,73000.0
2006-07-13 11:50:00,28.61,28.67,28.6,28.65,37100.0,18.4266,18.4653,18.4202,18.4524,37100.0
2006-07-13 12:00:00,28.65,28.7,28.61,28.7,49500.0,18.4524,18.4846,18.4266,18.4846,49500.0
2006-07-13 12:10:00,28.7,28.83,28.68,28.83,66000.0,18.4846,18.5683,18.4717,18.5683,66000.0
2006-07-13 12:20:00,28.82,28.82,28.72,28.76,47500.0,18.5619,18.5619,18.4975,18.5232,47500.0
2006-07-13 12:30:00,28.76,28.79,28.72,28.77,47000.0,18.5232,18.5426,18.4975,18.5297,47000.0
2006-07-13 12:40:00,28.75,28.79,28.73,28.75,41200.0,18.5168,18.5426,18.5039,18.5168,41200.0
2006-07-13 12:50:00,28.74,28.77,28.71,28.73,21500.0,18.5104,18.5297,18.491,18.5039,21500.0
2006-07-13 13:00:00,28.74,28.76,28.62,28.64,44000.0,18.5104,18.5232,18.4331,18.446,44000.0
2006-07-13 13:10:00,28.62,28.7,28.6,28.65,40100.0,18.4331,18.4846,18.4202,18.4524,40100.0
2006-07-13 13:20:00,28.66,28.7,28.59,28.64,28800.0,18.4588,18.4846,18.4138,18.446,28800.0
2006-07-13 13:30:00,28.66,28.68,28.59,28.65,29700.0,18.4588,18.4717,18.4138,18.4524,29700.0
2006-07-13 13:40:00,28.64,28.66,28.6,28.66,18400.0,18.446,18.4588,18.4202,18.4588,18400.0
2006-07-13 13:50:00,28.65,28.66,28.5,28.51,36400.0,18.4524,18.4588,18.3558,18.3622,36400.0
2006-07-13 14:00:00,28.49,28.55,28.46,28.5,43100.0,18.3493,18.388,18.33,18.3558,43100.0
2006-07-13 14:10:00,28.49,28.67,28.47,28.66,130200.0,18.3493,18.4653,18.3365,18.4588,130200.0
2006-07-13 14:20:00,28.66,28.68,28.58,28.62,33100.0,18.4588,18.4717,18.4073,18.4331,33100.0
2006-07-13 14:30:00,28.6,28.62,28.51,28.55,78400.0,18.4202,18.4331,18.3622,18.388,78400.0
2006-07-13 14:40:00,28.55,28.59,28.51,28.55,122000.0,18.388,18.4138,18.3622,18.388,122000.0
2006-07-13 14:50:00,28.54,28.54,28.47,28.49,38300.0,18.3816,18.3816,18.3365,18.3493,38300.0
2006-07-13 15:00:00,28.49,28.5,28.4,28.44,50400.0,18.3493,18.3558,18.2914,18.3171,50400.0
2006-07-13 15:10:00,28.43,28.49,28.43,28.49,59800.0,18.3107,18.3493,18.3107,18.3493,59800.0
2006-07-13 15:20:00,28.49,28.53,28.48,28.51,110900.0,18.3493,18.3751,18.3429,18.3622,110900.0
2006-07-13 15:30:00,28.51,28.53,28.47,28.48,88000.0,18.3622,18.3751,18.3365,18.3429,88000.0
2006-07-13 15:40:00,28.48,28.54,28.48,28.52,226000.0,18.3429,18.3816,18.3429,18.3687,226000.0
2006-07-13 15:50:00,28.52,28.55,28.48,28.49,112300.0,18.3687,18.388,18.3429,18.3493,112300.0
2006-07-14 09:30:00,28.45,28.47,28.32,28.33,62700.0,18.3236,18.3365,18.2399,18.2463,62700.0
2006-07-14 09:40:00,28.31,28.43,28.29,28.38,64700.0,18.2334,18.3107,18.2205,18.2785,64700.0
2006-07-14 09:50:00,28.38,28.39,28.16,28.25,31900.0,18.2785,18.2849,18.1368,18.1948,31900.0
2006-07-14 10:00:00,28.26,28.36,28.15,28.22,144300.0,18.2012,18.2656,18.1304,18.1755,144300.0
2006-07-14 10:10:00,28.21,28.35,28.2,28.33,85200.0,18.169,18.2592,18.1626,18.2463,85200.0
2006-07-14 10:20:00,28.34,28.35,28.27,28.31,116700.0,18.2527,18.2592,18.2077,18.2334,116700.0
2006-07-14 10:30:00,28.31,28.32,28.27,28.3,40100.0,18.2334,18.2399,18.2077,18.227,40100.0
2006-07-14 10:40:00,28.3,28.44,28.3,28.44,46800.0,18.227,18.3171,18.227,18.3171,46800.0
2006-07-14 10:50:00,28.44,28.45,28.35,28.39,72000.0,18.3171,18.3236,18.2592,18.2849,72000.0
2006-07-14 11:00:00,28.39,28.39,28.28,28.31,103900.0,18.2849,18.2849,18.2141,18.2334,103900.0
2006-07-14 11:10:00,28.33,28.35,28.25,28.28,79400.0,18.2463,18.2592,18.1948,18.2141,79400.0
2006-07-14 11:20:00,28.28,28.31,28.18,28.2,70700.0,18.2141,18.2334,18.1497,18.1626,70700.0
2006-07-14 11:30:00,28.2,28.24,28.16,28.23,85800.0,18.1626,18.1883,18.1368,18.1819,85800.0
2006-07-14 11:40:00,28.22,28.28,28.2,28.2,47100.0,18.1755,18.2141,18.1626,18.1626,47100.0
2006-07-14 11:50:00,28.2,28.31,28.19,28.31,45400.0,18.1626,18.2334,18.1561,18.2334,45400.0
2006-07-14 12:00:00,28.32,28.33,28.29,28.32,25100.0,18.2399,18.2463,18.2205,18.2399,25100.0
2006-07-14 12:10:00,28.33,28.38,28.3,28.32,28100.0,18.2463,18.2785,18.227,18.2399,28100.0
2006-07-14 12:20:00,28.34,28.34,28.3,28.33,37400.0,18.2527,18.2527,18.227,18.2463,37400.0
2006-07-14 12:30:00,28.33,28.45,28.33,28.44,47500.0,18.2463,18.3236,18.2463,18.3171,47500.0
2006-07-14 12:40:00,28.42,28.54,28.41,28.53,61900.0,18.3043,18.3816,18.2978,18.3751,61900.0
2006-07-14 12:50:00,28.52,28.52,28.39,28.39,24900.0,18.3687,18.3687,18.2849,18.2849,24900.0
2006-07-14 13:00:00,28.39,28.41,28.3,28.33,29500.0,18.2849,18.2978,18.227,18.2463,29500.0
2006-07-14 13:10:00,28.3,28.38,28.3,28.37,21400.0,18.227,18.2785,18.227,18.2721,21400.0
2006-07-14 13:20:00,28.36,28.48,28.35,28.46,27600.0,18.2656,18.3429,18.2592,18.33,27600.0
2006-07-14 13:30:00,28.47,28.53,28.41,28.52,36000.0,18.3365,18.3751,18.2978,18.3687,36000.0
2006-07-14 13:40:00,28.52,28.55,28.47,28.47,40600.0,18.3687,18.388,18.3365,18.3365,40600.0
2006-07-14 13:50:00,28.48,28.54,28.47,28.48,32700.0,18.3429,18.3816,18.3365,18.3429,32700.0
2006-07-14 14:00:00,28.46,28.46,28.38,28.42,22000.0,18.33,18.33,18.2785,18.3043,22000.0
2006-07-14 14:10:00,28.42,28.44,28.38,28.43,42200.0,18.3043,18.3171,18.2785,18.3107,42200.0
2006-07-14 14:20:00,28.41,28.43,28.33,28.38,56700.0,18.2978,18.3107,18.2463,18.2785,56700.0
2006-07-14 14:30:00,28.37,28.43,28.34,28.35,32900.0,18.2721,18.3107,18.2527,18.2592,32900.0
2006-07-14 14:40:00,28.35,28.39,28.27,28.39,87800.0,18.2592,18.2849,18.2077,18.2849,87800.0
2006-07-14 14:50:00,28.38,28.44,28.36,28.43,41800.0,18.2785,18.3171,18.2656,18.3107,41800.0
2006-07-14 15:00:00,28.44,28.53,28.44,28.51,58800.0,18.3171,18.3751,18.3171,18.3622,58800.0
2006-07-14 15:10:00,28.5,28.58,28.49,28.58,72200.0,18.3558,18.4073,18.3493,18.4073,72200.0
2006-07-14 15:20:00,28.58,28.61,28.52,28.56,112300.0,18.4073,18.4266,18.3687,18.3944,112300.0
2006-07-14 15:30:00,28.55,28.61,28.5,28.61,92600.0,18.388,18.4266,18.3558,18.4266,92600.0
2006-07-14 15:40:00,28.61,28.69,28.6,28.69,106700.0,18.4266,18.4782,18.4202,18.4782,106700.0
2006-07-14 15:50:00,28.69,28.79,28.69,28.69,192500.0,18.4782,18.5426,18.4782,18.4782,192500.0
2006-07-17 09:30:00,28.65,28.89,28.62,28.85,86600.0,18.4524,18.607,18.4331,18.5812,86600.0
2006-07-17 09:40:00,28.87,28.87,28.77,28.85,56500.0,18.5941,18.5941,18.5297,18.5812,56500.0
2006-07-17 09:50:00,28.84,28.89,28.81,28.84,97300.0,18.5748,18.607,18.5554,18.5748,97300.0
2006-07-17 10:00:00,28.84,28.85,28.75,28.75,100300.0,18.5748,18.5812,18.5168,18.5168,100300.0
2006-07-17 10:10:00,28.76,28.84,28.71,28.8,65300.0,18.5232,18.5748,18.491,18.549,65300.0
2006-07-17 10:20:00,28.8,28.83,28.62,28.73,59600.0,18.549,18.5683,18.4331,18.5039,59600.0
2006-07-17 10:30:00,28.72,28.73,28.56,28.63,106400.0,18.4975,18.5039,18.3944,18.4395,106400.0
2006-07-17 10:40:00,28.62,28.64,28.58,28.61,55900.0,18.4331,18.446,18.4073,18.4266,55900.0
2006-07-17 10:50:00,28.6,28.71,28.6,28.71,44400.0,18.4202,18.491,18.4202,18.491,44400.0
2006-07-17 11:00:00,28.72,28.74,28.66,28.69,39500.0,18.4975,18.5104,18.4588,18.4782,39500.0
2006-07-17 11:10:00,28.67,28.76,28.67,28.69,46100.0,18.4653,18.5232,18.4653,18.4782,46100.0
2006-07-17 11:20:00,28.68,28.69,28.53,28.68,50800.0,18.4717,18.4782,18.3751,18.4717,50800.0
2006-07-17 11:30:00,28.7,28.73,28.61,28.66,57800.0,18.4846,18.5039,18.4266,18.4588,57800.0
2006-07-17 11:40:00,28.67,28.77,28.67,28.73,31800.0,18.4653,18.5297,18.4653,18.5039,31800.0
2006-07-17 11:50:00,28.73,28.74,28.65,28.69,40600.0,18.5039,18.5104,18.4524,18.4782,40600.0
2006-07-17 12:00:00,28.7,28.78,28.68,28.69,28700.0,18.4846,18.5361,18.4717,18.4782,28700.0
2006-07-17 12:10:00,28.68,28.71,28.65,28.71,28200.0,18.4717,18.491,18.4524,18.491,28200.0
2006-07-17 12:20:00,28.7,28.75,28.66,28.71,24100.0,18.4846,18.5168,18.4588,18.491,24100.0
2006-07-17 12:30:00,28.72,28.83,28.7,28.8,49300.0,18.4975,18.5683,18.4846,18.549,49300.0
2006-07-17 12:40:00,28.8,28.85,28.78,28.78,32400.0,18.549,18.5812,18.5361,18.5361,32400.0
2006-07-17 12:50:00,28.78,28.85,28.75,28.81,35600.0,18.5361,18.5812,18.5168,18.5554,35600.0
2006-07-17 13:00:00,28.81,28.83,28.76,28.76,22600.0,18.5554,18.5683,18.5232,18.5232,22600.0
2006-07-17 13:10:00,28.77,28.81,28.75,28.81,34600.0,18.5297,18.5554,18.5168,18.5554,34600.0
2006-07-17 13:20:00,28.81,28.85,28.78,28.79,40400.0,18.5554,18.5812,18.5361,18.5426,40400.0
2006-07-17 13:30:00,28.78,28.79,28.71,28.71,27100.0,18.5361,18.5426,18.491,18.491,27100.0
2006-07-17 13:40:00,28.71,28.78,28.71,28.75,32800.0,18.491,18.5361,18.491,18.5168,32800.0
2006-07-17 13:50:00,28.76,28.78,28.71,28.71,31900.0,18.5232,18.5361,18.491,18.491,31900.0
2006-07-17 14:00:00,28.72,28.76,28.7,28.72,24200.0,18.4975,18.5232,18.4846,18.4975,24200.0
2006-07-17 14:10:00,28.71,28.76,28.7,28.72,38400.0,18.491,18.5232,18.4846,18.4975,38400.0
2006-07-17 14:20:00,28.72,28.76,28.7,28.73,42300.0,18.4975,18.5232,18.4846,18.5039,42300.0
2006-07-17 14:30:00,28.74,28.75,28.71,28.72,22800.0,18.5104,18.5168,18.491,18.4975,22800.0
2006-07-17 14:40:00,28.73,28.76,28.71,28.73,51900.0,18.5039,18.5232,18.491,18.5039,51900.0
2006-07-17 14:50:00,28.72,28.77,28.7,28.74,43100.0,18.4975,18.5297,18.4846,18.5104,43100.0
2006-07-17 15:00:00,28.75,28.75,28.69,28.71,63800.0,18.5168,18.5168,18.4782,18.491,63800.0
2006-07-17 15:10:00,28.71,28.72,28.68,28.68,61000.0,18.491,18.4975,18.4717,18.4717,61000.0
2006-07-17 15:20:00,28.68,28.7,28.65,28.67,58200.0,18.4717,18.4846,18.4524,18.4653,58200.0
2006-07-17 15:30:00,28.67,28.67,28.63,28.66,265500.0,18.4653,18.4653,18.4395,18.4588,265500.0
2006-07-17 15:40:00,28.65,28.72,28.64,28.71,56400.0,18.4524,18.4975,18.446,18.491,56400.0
2006-07-17 15:50:00,28.7,28.82,28.7,28.81,203000.0,18.4846,18.5619,18.4846,18.5554,203000.0
2006-07-18 09:30:00,28.83,28.99,28.76,28.97,65000.0,18.5683,18.6714,18.5232,18.6585,65000.0
2006-07-18 09:40:00,28.97,29.0,28.85,28.85,63700.0,18.6585,18.6778,18.5812,18.5812,63700.0
2006-07-18 09:50:00,28.85,28.85,28.76,28.76,65800.0,18.5812,18.5812,18.5232,18.5232,65800.0
2006-07-18 10:00:00,28.75,28.75,28.5,28.52,53400.0,18.5168,18.5168,18.3558,18.3687,53400.0
2006-07-18 10:10:00,28.51,28.59,28.47,28.5,65000.0,18.3622,18.4138,18.3365,18.3558,65000.0
2006-07-18 10:20:00,28.49,28.52,28.46,28.48,34400.0,18.3493,18.3687,18.33,18.3429,34400.0
2006-07-18 10:30:00,28.46,28.5,28.41,28.48,48700.0,18.33,18.3558,18.2978,18.3429,48700.0
2006-07-18 10:40:00,28.48,28.49,28.38,28.38,48500.0,18.3429,18.3493,18.2785,18.2785,48500.0
2006-07-18 10:50:00,28.39,28.4,28.2,28.25,65700.0,18.2849,18.2914,18.1626,18.1948,65700.0
2006-07-18 11:00:00,28.23,28.23,28.15,28.16,49600.0,18.1819,18.1819,18.1304,18.1368,49600.0
2006-07-18 11:10:00,28.16,28.17,28.0,28.01,59300.0,18.1368,18.1432,18.0338,18.0402,59300.0
2006-07-18 11:20:00,28.02,28.19,28.0,28.17,45700.0,18.0466,18.1561,18.0338,18.1432,45700.0
2006-07-18 11:30:00,28.16,28.18,28.1,28.18,21300.0,18.1368,18.1497,18.0982,18.1497,21300.0
2006-07-18 11:40:00,28.17,28.3,28.17,28.26,36200.0,18.1432,18.227,18.1432,18.2012,36200.0
2006-07-18 11:50:00,28.27,28.37,28.27,28.31,65700.0,18.2077,18.2721,18.2077,18.2334,65700.0
2006-07-18 12:00:00,28.31,28.37,28.18,28.21,56900.0,18.2334,18.2721,18.1497,18.169,56900.0
2006-07-18 12:10:00,28.2,28.21,28.15,28.19,18200.0,18.1626,18.169,18.1304,18.1561,18200.0
2006-07-18 12:20:00,28.21,28.27,28.17,28.19,28800.0,18.169,18.2077,18.1432,18.1561,28800.0
2006-07-18 12:30:00,28.18,28.2,28.02,28.04,83200.0,18.1497,18.1626,18.0466,18.0595,83200.0
2006-07-18 12:40:00,28.04,28.08,27.98,28.0,95400.0,18.0595,18.0853,18.0209,18.0338,95400.0
2006-07-18 12:50:00,27.97,28.02,27.93,28.02,80000.0,18.0144,18.0466,17.9887,18.0466,80000.0
2006-07-18 13:00:00,28.0,28.01,27.96,28.01,56300.0,18.0338,18.0402,18.008,18.0402,56300.0
2006-07-18 13:10:00,28.01,28.02,27.97,27.97,68600.0,18.0402,18.0466,18.0144,18.0144,68600.0
2006-07-18 13:20:00,27.96,28.03,27.95,27.95,70400.0,18.008,18.0531,18.0016,18.0016,70400.0
2006-07-18 13:30:00,27.95,27.95,27.84,27.89,78100.0,18.0016,18.0016,17.9307,17.9629,78100.0
2006-07-18 13:40:00,27.89,27.89,27.72,27.75,106500.0,17.9629,17.9629,17.8534,17.8727,106500.0
2006-07-18 13:50:00,27.75,27.78,27.68,27.73,81100.0,17.8727,17.8921,17.8277,17.8599,81100.0
2006-07-18 14:00:00,27.74,27.82,27.73,27.78,59600.0,17.8663,17.9178,17.8599,17.8921,59600.0
2006-07-18 14:10:00,27.77,27.79,27.69,27.72,76900.0,17.8856,17.8985,17.8341,17.8534,76900.0
2006-07-18 14:20:00,27.75,27.96,27.74,27.94,75700.0,17.8727,18.008,17.8663,17.9951,75700.0
2006-07-18 14:30:00,27.93,28.2,27.92,28.2,70800.0,17.9887,18.1626,17.9822,18.1626,70800.0
2006-07-18 14:40:00,28.2,28.23,28.15,28.21,86900.0,18.1626,18.1819,18.1304,18.169,86900.0
2006-07-18 14:50:00,28.22,28.22,28.12,28.19,45600.0,18.1755,18.1755,18.111,18.1561,45600.0
2006-07-18 15:00:00,28.19,28.2,28.12,28.12,46400.0,18.1561,18.1626,18.111,18.111,46400.0
2006-07-18 15:10:00,28.13,28.19,28.01,28.15,70700.0,18.1175,18.1561,18.0402,18.1304,70700.0
2006-07-18 15:20:00,28.14,28.14,28.07,28.13,60200.0,18.1239,18.1239,18.0788,18.1175,60200.0
2006-07-18 15:30:00,28.12,28.17,28.09,28.14,86400.0,18.111,18.1432,18.0917,18.1239,86400.0
2006-07-18 15:40:00,28.15,28.34,28.14,28.28,83800.0,18.1304,18.2527,18.1239,18.2141,83800.0
2006-07-18 15:50:00,28.25,28.29,28.2,28.27,106000.0,18.1948,18.2205,18.1626,18.2077,106000.0
2006-07-19 09:30:00,28.38,28.84,28.38,28.66,86000.0,18.2785,18.5748,18.2785,18.4588,86000.0
2006-07-19 09:40:00,28.65,28.7,28.52,28.6,57000.0,18.4524,18.4846,18.3687,18.4202,57000.0
2006-07-19 09:50:00,28.6,28.74,28.43,28.51,48300.0,18.4202,18.5104,18.3107,18.3622,48300.0
2006-07-19 10:00:00,28.55,28.98,28.51,28.96,77900.0,18.388,18.6649,18.3622,18.6521,77900.0
2006-07-19 10:10:00,28.93,28.97,28.8,28.85,62500.0,18.6327,18.6585,18.549,18.5812,62500.0
2006-07-19 10:20:00,28.86,28.86,28.48,28.75,68800.0,18.5877,18.5877,18.3429,18.5168,68800.0
2006-07-19 10:30:00,28.75,28.92,28.75,28.85,74600.0,18.5168,18.6263,18.5168,18.5812,74600.0
2006-07-19 10:40:00,28.86,29.11,28.86,29.04,44900.0,18.5877,18.7487,18.5877,18.7036,44900.0
2006-07-19 10:50:00,29.04,29.09,28.92,28.95,49200.0,18.7036,18.7358,18.6263,18.6456,49200.0
2006-07-19 11:00:00,28.95,29.03,28.95,28.97,44200.0,18.6456,18.6971,18.6456,18.6585,44200.0
2006-07-19 11:10:00,29.0,29.09,28.98,29.09,35800.0,18.6778,18.7358,18.6649,18.7358,35800.0
2006-07-19 11:20:00,29.09,29.14,29.06,29.13,43100.0,18.7358,18.768,18.7165,18.7615,43100.0
2006-07-19 11:30:00,29.14,29.15,29.08,29.09,49200.0,18.768,18.7744,18.7293,18.7358,49200.0
2006-07-19 11:40:00,29.11,29.12,29.1,29.1,17000.0,18.7487,18.7551,18.7422,18.7422,17000.0
2006-07-19 11:50:00,29.1,29.15,29.08,29.08,40300.0,18.7422,18.7744,18.7293,18.7293,40300.0
2006-07-19 12:00:00,29.08,29.1,28.94,29.03,47700.0,18.7293,18.7422,18.6392,18.6971,47700.0
2006-07-19 12:10:00,29.02,29.02,28.86,28.88,37000.0,18.6907,18.6907,18.5877,18.6005,37000.0
2006-07-19 12:20:00,28.89,29.04,28.89,29.04,19100.0,18.607,18.7036,18.607,18.7036,19100.0
2006-07-19 12:30:00,29.03,29.12,29.02,29.12,18000.0,18.6971,18.7551,18.6907,18.7551,18000.0
2006-07-19 12:40:00,29.13,29.14,29.08,29.12,16900.0,18.7615,18.768,18.7293,18.7551,16900.0
2006-07-19 12:50:00,29.12,29.18,29.09,29.16,18100.0,18.7551,18.7938,18.7358,18.7809,18100.0
2006-07-19 13:00:00,29.17,29.2,29.17,29.2,29500.0,18.7873,18.8066,18.7873,18.8066,29500.0
2006-07-19 13:10:00,29.19,29.27,29.19,29.24,24300.0,18.8002,18.8517,18.8002,18.8324,24300.0
2006-07-19 13:20:00,29.25,29.38,29.25,29.33,38200.0,18.8388,18.9226,18.8388,18.8904,38200.0
2006-07-19 13:30:00,29.32,29.37,29.27,29.28,19000.0,18.8839,18.9161,18.8517,18.8582,19000.0
2006-07-19 13:40:00,29.27,29.37,29.26,29.29,61500.0,18.8517,18.9161,18.8453,18.8646,61500.0
2006-07-19 13:50:00,29.29,29.29,29.24,29.25,27100.0,18.8646,18.8646,18.8324,18.8388,27100.0
2006-07-19 14:00:00,29.27,29.33,29.24,29.26,36400.0,18.8517,18.8904,18.8324,18.8453,36400.0
2006-07-19 14:10:00,29.27,29.32,29.24,29.29,32000.0,18.8517,18.8839,18.8324,18.8646,32000.0
2006-07-19 14:20:00,29.28,29.38,29.28,29.37,88300.0,18.8582,18.9226,18.8582,18.9161,88300.0
2006-07-19 14:30:00,29.38,29.39,29.31,29.34,52200.0,18.9226,18.929,18.8775,18.8968,52200.0
2006-07-19 14:40:00,29.34,29.42,29.33,29.39,55300.0,18.8968,18.9483,18.8904,18.929,55300.0
2006-07-19 14:50:00,29.41,29.46,29.39,29.45,72800.0,18.9419,18.9741,18.929,18.9676,72800.0
2006-07-19 15:00:00,29.45,29.5,29.45,29.45,82600.0,18.9676,18.9999,18.9676,18.9676,82600.0
2006-07-19 15:10:00,29.45,29.47,29.38,29.4,92000.0,18.9676,18.9805,18.9226,18.9354,92000.0
2006-07-19 15:20:00,29.4,29.45,29.37,29.42,89700.0,18.9354,18.9676,18.9161,18.9483,89700.0
2006-07-19 15:30:00,29.42,29.42,29.31,29.31,73300.0,18.9483,18.9483,18.8775,18.8775,73300.0
2006-07-19 15:40:00,29.31,29.36,29.3,29.33,117300.0,18.8775,18.9097,18.871,18.8904,117300.0
2006-07-19 15:50:00,29.33,29.39,29.31,29.37,175200.0,18.8904,18.929,18.8775,18.9161,175200.0
2006-07-20 09:30:00,29.5,29.73,29.42,29.66,70700.0,18.9999,19.148,18.9483,19.1029,70700.0
2006-07-20 09:40:00,29.66,29.94,29.53,29.92,137900.0,19.1029,19.2832,19.0192,19.2704,137900.0
2006-07-20 09:50:00,29.92,29.96,29.75,29.76,126600.0,19.2704,19.2961,19.1609,19.1673,126600.0
2006-07-20 10:00:00,29.76,29.86,29.65,29.65,100600.0,19.1673,19.2317,19.0965,19.0965,100600.0
2006-07-20 10:10:00,29.65,29.72,29.57,29.63,90700.0,19.0965,19.1415,19.0449,19.0836,90700.0
2006-07-20 10:20:00,29.63,29.73,29.61,29.63,67600.0,19.0836,19.148,19.0707,19.0836,67600.0
2006-07-20 10:30:00,29.64,29.69,29.53,29.53,57500.0,19.09,19.1222,19.0192,19.0192,57500.0
2006-07-20 10:40:00,29.53,29.54,29.42,29.43,47300.0,19.0192,19.0256,18.9483,18.9548,47300.0
2006-07-20 10:50:00,29.46,29.59,29.46,29.58,68500.0,18.9741,19.0578,18.9741,19.0514,68500.0
2006-07-20 11:00:00,29.57,29.63,29.5,29.57,44200.0,19.0449,19.0836,18.9999,19.0449,44200.0
2006-07-20 11:10:00,29.57,29.64,29.54,29.55,38400.0,19.0449,19.09,19.0256,19.0321,38400.0
2006-07-20 11:20:00,29.54,29.54,29.47,29.52,36600.0,19.0256,19.0256,18.9805,19.0127,36600.0
2006-07-20 11:30:00,29.51,29.53,29.46,29.51,29900.0,19.0063,19.0192,18.9741,19.0063,29900.0
2006-07-20 11:40:00,29.52,29.6,29.5,29.57,36300.0,19.0127,19.0643,18.9999,19.0449,36300.0
2006-07-20 11:50:00,29.57,29.6,29.51,29.52,68200.0,19.0449,19.0643,19.0063,19.0127,68200.0
2006-07-20 12:00:00,29.51,29.53,29.45,29.45,33100.0,19.0063,19.0192,18.9676,18.9676,33100.0
2006-07-20 12:10:00,29.45,29.46,29.37,29.38,34800.0,18.9676,18.9741,18.9161,18.9226,34800.0
2006-07-20 12:20:00,29.38,29.42,29.34,29.38,33600.0,18.9226,18.9483,18.8968,18.9226,33600.0
2006-07-20 12:30:00,29.37,29.37,29.25,29.27,22600.0,18.9161,18.9161,18.8388,18.8517,22600.0
2006-07-20 12:40:00,29.27,29.28,29.19,29.19,24300.0,18.8517,18.8582,18.8002,18.8002,24300.0
2006-07-20 12:50:00,29.19,29.39,29.19,29.39,40300.0,18.8002,18.929,18.8002,18.929,40300.0
2006-07-20 13:00:00,29.41,29.47,29.41,29.43,41900.0,18.9419,18.9805,18.9419,18.9548,41900.0
2006-07-20 13:10:00,29.43,29.47,29.37,29.47,39300.0,18.9548,18.9805,18.9161,18.9805,39300.0
2006-07-20 13:20:00,29.45,29.47,29.41,29.41,18600.0,18.9676,18.9805,18.9419,18.9419,18600.0
2006-07-20 13:30:00,29.41,29.46,29.37,29.44,46700.0,18.9419,18.9741,18.9161,18.9612,46700.0
2006-07-20 13:40:00,29.43,29.43,29.26,29.35,38800.0,18.9548,18.9548,18.8453,18.9032,38800.0
2006-07-20 13:50:00,29.37,29.37,29.29,29.3,21600.0,18.9161,18.9161,18.8646,18.871,21600.0
2006-07-20 14:00:00,29.29,29.37,29.22,29.22,48800.0,18.8646,18.9161,18.8195,18.8195,48800.0
2006-07-20 14:10:00,29.22,29.3,29.17,29.2,40800.0,18.8195,18.871,18.7873,18.8066,40800.0
2006-07-20 14:20:00,29.2,29.22,29.15,29.19,26600.0,18.8066,18.8195,18.7744,18.8002,26600.0
2006-07-20 14:30:00,29.19,29.24,29.16,29.2,30400.0,18.8002,18.8324,18.7809,18.8066,30400.0
2006-07-20 14:40:00,29.2,29.24,29.09,29.1,91700.0,18.8066,18.8324,18.7358,18.7422,91700.0
2006-07-20 14:50:00,29.1,29.14,29.07,29.07,48300.0,18.7422,18.768,18.7229,18.7229,48300.0
2006-07-20 15:00:00,29.08,29.1,29.01,29.02,73400.0,18.7293,18.7422,18.6843,18.6907,73400.0
2006-07-20 15:10:00,29.02,29.02,28.97,28.98,73100.0,18.6907,18.6907,18.6585,18.6649,73100.0
2006-07-20 15:20:00,28.98,28.98,28.9,28.94,70600.0,18.6649,18.6649,18.6134,18.6392,70600.0
2006-07-20 15:30:00,28.93,28.93,28.85,28.9,83800.0,18.6327,18.6327,18.5812,18.6134,83800.0
2006-07-20 15:40:00,28.9,28.91,28.8,28.84,61800.0,18.6134,18.6199,18.549,18.5748,61800.0
2006-07-20 15:50:00,28.85,28.86,28.72,28.76,165500.0,18.5812,18.5877,18.4975,18.5232,165500.0
2006-07-21 09:30:00,28.9,28.9,28.58,28.83,297400.0,18.6134,18.6134,18.4073,18.5683,297400.0
2006-07-21 09:40:00,28.83,28.91,28.52,28.52,62900.0,18.5683,18.6199,18.3687,18.3687,62900.0
2006-07-21 09:50:00,28.53,28.64,28.38,28.55,118200.0,18.3751,18.446,18.2785,18.388,118200.0
2006-07-21 10:00:00,28.55,28.55,28.28,28.28,97900.0,18.388,18.388,18.2141,18.2141,97900.0
2006-07-21 10:10:00,28.29,28.29,27.92,27.93,116500.0,18.2205,18.2205,17.9822,17.9887,116500.0
2006-07-21 10:20:00,27.95,28.2,27.95,28.09,230100.0,18.0016,18.1626,18.0016,18.0917,230100.0
2006-07-21 10:30:00,28.09,28.15,28.0,28.13,137600.0,18.0917,18.1304,18.0338,18.1175,137600.0
2006-07-21 10:40:00,28.13,28.18,27.98,28.07,68200.0,18.1175,18.1497,18.0209,18.0788,68200.0
2006-07-21 10:50:00,28.05,28.19,28.05,28.09,69200.0,18.066,18.1561,18.066,18.0917,69200.0
2006-07-21 11:00:00,28.09,28.16,28.05,28.05,45600.0,18.0917,18.1368,18.066,18.066,45600.0
2006-07-21 11:10:00,28.05,28.08,27.96,27.99,42500.0,18.066,18.0853,18.008,18.0273,42500.0
2006-07-21 11:20:00,27.99,28.03,27.89,27.9,45600.0,18.0273,18.0531,17.9629,17.9694,45600.0
2006-07-21 11:30:00,27.9,27.93,27.74,27.76,74400.0,17.9694,17.9887,17.8663,17.8792,74400.0
2006-07-21 11:40:00,27.75,27.82,27.75,27.81,51900.0,17.8727,17.9178,17.8727,17.9114,51900.0
2006-07-21 11:50:00,27.82,27.95,27.82,27.86,70100.0,17.9178,18.0016,17.9178,17.9436,70100.0
2006-07-21 12:00:00,27.86,27.88,27.78,27.82,51700.0,17.9436,17.9565,17.8921,17.9178,51700.0
2006-07-21 12:10:00,27.83,27.84,27.73,27.78,77100.0,17.9243,17.9307,17.8599,17.8921,77100.0
2006-07-21 12:20:00,27.77,27.79,27.72,27.75,79800.0,17.8856,17.8985,17.8534,17.8727,79800.0
2006-07-21 12:30:00,27.76,27.79,27.64,27.68,62200.0,17.8792,17.8985,17.8019,17.8277,62200.0
2006-07-21 12:40:00,27.68,27.68,27.56,27.56,81300.0,17.8277,17.8277,17.7504,17.7504,81300.0
2006-07-21 12:50:00,27.56,27.56,27.51,27.55,91600.0,17.7504,17.7504,17.7182,17.7439,91600.0
2006-07-21 13:00:00,27.55,27.62,27.48,27.58,173100.0,17.7439,17.789,17.6988,17.7633,173100.0
2006-07-21 13:10:00,27.57,27.69,27.57,27.69,93800.0,17.7568,17.8341,17.7568,17.8341,93800.0
2006-07-21 13:20:00,27.69,27.75,27.68,27.72,41100.0,17.8341,17.8727,17.8277,17.8534,41100.0
2006-07-21 13:30:00,27.71,27.77,27.71,27.76,35900.0,17.847,17.8856,17.847,17.8792,35900.0
2006-07-21 13:40:00,27.76,27.86,27.75,27.84,70300.0,17.8792,17.9436,17.8727,17.9307,70300.0
2006-07-21 13:50:00,27.84,27.94,27.84,27.89,58000.0,17.9307,17.9951,17.9307,17.9629,58000.0
2006-07-21 14:00:00,27.9,27.91,27.81,27.84,70000.0,17.9694,17.9758,17.9114,17.9307,70000.0
2006-07-21 14:10:00,27.84,27.86,27.8,27.84,55600.0,17.9307,17.9436,17.9049,17.9307,55600.0
2006-07-21 14:20:00,27.82,27.86,27.77,27.85,40200.0,17.9178,17.9436,17.8856,17.9371,40200.0
2006-07-21 14:30:00,27.85,27.86,27.81,27.83,42100.0,17.9371,17.9436,17.9114,17.9243,42100.0
2006-07-21 14:40:00,27.83,27.88,27.78,27.78,44500.0,17.9243,17.9565,17.8921,17.8921,44500.0
2006-07-21 14:50:00,27.78,27.79,27.72,27.72,47000.0,17.8921,17.8985,17.8534,17.8534,47000.0
2006-07-21 15:00:00,27.74,27.75,27.69,27.7,59500.0,17.8663,17.8727,17.8341,17.8405,59500.0
2006-07-21 15:10:00,27.71,27.83,27.7,27.75,75100.0,17.847,17.9243,17.8405,17.8727,75100.0
2006-07-21 15:20:00,27.75,27.83,27.74,27.83,48800.0,17.8727,17.9243,17.8663,17.9243,48800.0
2006-07-21 15:30:00,27.83,27.92,27.8,27.9,63500.0,17.9243,17.9822,17.9049,17.9694,63500.0
2006-07-21 15:40:00,27.91,27.97,27.85,27.88,102800.0,17.9758,18.0144,17.9371,17.9565,102800.0
2006-07-21 15:50:00,27.87,27.9,27.79,27.87,172400.0,17.95,17.9694,17.8985,17.95,172400.0
2006-07-24 09:30:00,27.89,28.23,27.89,28.2,79900.0,17.9629,18.1819,17.9629,18.1626,79900.0
2006-07-24 09:40:00,28.22,28.37,28.18,28.28,78800.0,18.1755,18.2721,18.1497,18.2141,78800.0
2006-07-24 09:50:00,28.28,28.42,28.22,28.39,97400.0,18.2141,18.3043,18.1755,18.2849,97400.0
2006-07-24 10:00:00,28.37,28.4,28.24,28.31,49900.0,18.2721,18.2914,18.1883,18.2334,49900.0
2006-07-24 10:10:00,28.31,28.48,28.29,28.43,47500.0,18.2334,18.3429,18.2205,18.3107,47500.0
2006-07-24 10:20:00,28.42,28.63,28.41,28.57,85800.0,18.3043,18.4395,18.2978,18.4009,85800.0
2006-07-24 10:30:00,28.57,28.71,28.57,28.63,56700.0,18.4009,18.491,18.4009,18.4395,56700.0
2006-07-24 10:40:00,28.63,28.7,28.59,28.67,58400.0,18.4395,18.4846,18.4138,18.4653,58400.0
2006-07-24 10:50:00,28.7,28.72,28.61,28.62,31400.0,18.4846,18.4975,18.4266,18.4331,31400.0
2006-07-24 11:00:00,28.62,28.72,28.57,28.7,56100.0,18.4331,18.4975,18.4009,18.4846,56100.0
2006-07-24 11:10:00,28.69,28.85,28.68,28.82,73900.0,18.4782,18.5812,18.4717,18.5619,73900.0
2006-07-24 11:20:00,28.83,29.02,28.78,29.02,71700.0,18.5683,18.6907,18.5361,18.6907,71700.0
2006-07-24 11:30:00,29.01,29.02,28.97,28.97,62800.0,18.6843,18.6907,18.6585,18.6585,62800.0
2006-07-24 11:40:00,28.95,28.99,28.85,28.98,83400.0,18.6456,18.6714,18.5812,18.6649,83400.0
2006-07-24 11:50:00,28.99,28.99,28.89,28.97,75100.0,18.6714,18.6714,18.607,18.6585,75100.0
2006-07-24 12:00:00,28.95,29.01,28.91,28.95,46100.0,18.6456,18.6843,18.6199,18.6456,46100.0
2006-07-24 12:10:00,28.96,29.01,28.95,29.0,66500.0,18.6521,18.6843,18.6456,18.6778,66500.0
2006-07-24 12:20:00,29.01,29.06,29.0,29.0,48000.0,18.6843,18.7165,18.6778,18.6778,48000.0
2006-07-24 12:30:00,29.0,29.02,28.96,28.96,38800.0,18.6778,18.6907,18.6521,18.6521,38800.0
2006-07-24 12:40:00,28.96,29.1,28.96,29.1,55400.0,18.6521,18.7422,18.6521,18.7422,55400.0
2006-07-24 12:50:00,29.09,29.1,28.95,28.99,37100.0,18.7358,18.7422,18.6456,18.6714,37100.0
2006-07-24 13:00:00,29.0,29.03,28.98,29.0,75800.0,18.6778,18.6971,18.6649,18.6778,75800.0
2006-07-24 13:10:00,28.99,29.03,28.98,28.99,37900.0,18.6714,18.6971,18.6649,18.6714,37900.0
2006-07-24 13:20:00,28.99,29.04,28.98,29.03,26000.0,18.6714,18.7036,18.6649,18.6971,26000.0
2006-07-24 13:30:00,29.03,29.06,28.99,29.03,45100.0,18.6971,18.7165,18.6714,18.6971,45100.0
2006-07-24 13:40:00,29.04,29.06,29.01,29.02,45400.0,18.7036,18.7165,18.6843,18.6907,45400.0
2006-07-24 13:50:00,29.03,29.04,28.99,28.99,90800.0,18.6971,18.7036,18.6714,18.6714,90800.0
2006-07-24 14:00:00,29.0,29.01,28.98,28.99,53600.0,18.6778,18.6843,18.6649,18.6714,53600.0
2006-07-24 14:10:00,28.99,29.03,28.98,28.99,106800.0,18.6714,18.6971,18.6649,18.6714,106800.0
2006-07-24 14:20:00,28.99,29.05,28.95,28.98,69500.0,18.6714,18.71,18.6456,18.6649,69500.0
2006-07-24 14:30:00,28.98,29.01,28.97,29.0,39600.0,18.6649,18.6843,18.6585,18.6778,39600.0
2006-07-24 14:40:00,29.0,29.04,28.98,28.98,39000.0,18.6778,18.7036,18.6649,18.6649,39000.0
2006-07-24 14:50:00,28.98,29.04,28.97,29.02,43300.0,18.6649,18.7036,18.6585,18.6907,43300.0
2006-07-24 15:00:00,29.03,29.08,29.02,29.06,53400.0,18.6971,18.7293,18.6907,18.7165,53400.0
2006-07-24 15:10:00,29.05,29.11,29.05,29.06,64000.0,18.71,18.7487,18.71,18.7165,64000.0
2006-07-24 15:20:00,29.06,29.23,29.05,29.21,93800.0,18.7165,18.826,18.71,18.8131,93800.0
2006-07-24 15:30:00,29.22,29.26,29.18,29.18,122700.0,18.8195,18.8453,18.7938,18.7938,122700.0
2006-07-24 15:40:00,29.18,29.22,29.18,29.19,82400.0,18.7938,18.8195,18.7938,18.8002,82400.0
2006-07-24 15:50:00,29.2,29.21,29.03,29.03,555700.0,18.8066,18.8131,18.6971,18.6971,555700.0
2006-07-25 09:30:00,29.04,29.48,29.04,29.39,97600.0,18.7036,18.987,18.7036,18.929,97600.0
2006-07-25 09:40:00,29.34,29.41,29.26,29.28,102500.0,18.8968,18.9419,18.8453,18.8582,102500.0
2006-07-25 09:50:00,29.27,29.43,29.15,29.39,72100.0,18.8517,18.9548,18.7744,18.929,72100.0
2006-07-25 10:00:00,29.39,29.82,29.39,29.82,119000.0,18.929,19.206,18.929,19.206,119000.0
2006-07-25 10:10:00,29.8,29.81,29.58,29.58,40700.0,19.1931,19.1995,19.0514,19.0514,40700.0
2006-07-25 10:20:00,29.58,29.63,29.37,29.5,74100.0,19.0514,19.0836,18.9161,18.9999,74100.0
2006-07-25 10:30:00,29.51,29.51,29.08,29.2,80500.0,19.0063,19.0063,18.7293,18.8066,80500.0
2006-07-25 10:40:00,29.17,29.24,29.11,29.11,58900.0,18.7873,18.8324,18.7487,18.7487,58900.0
2006-07-25 10:50:00,29.12,29.15,29.05,29.13,56000.0,18.7551,18.7744,18.71,18.7615,56000.0
2006-07-25 11:00:00,29.14,29.14,29.05,29.09,32500.0,18.768,18.768,18.71,18.7358,32500.0
2006-07-25 11:10:00,29.09,29.1,28.88,28.99,82100.0,18.7358,18.7422,18.6005,18.6714,82100.0
2006-07-25 11:20:00,29.0,29.23,28.98,29.23,35800.0,18.6778,18.826,18.6649,18.826,35800.0
2006-07-25 11:30:00,29.24,29.24,29.12,29.13,34500.0,18.8324,18.8324,18.7551,18.7615,34500.0
2006-07-25 11:40:00,29.11,29.22,29.05,29.06,33500.0,18.7487,18.8195,18.71,18.7165,33500.0
2006-07-25 11:50:00,29.08,29.11,28.98,28.98,50300.0,18.7293,18.7487,18.6649,18.6649,50300.0
2006-07-25 12:00:00,28.99,29.09,28.95,29.08,29200.0,18.6714,18.7358,18.6456,18.7293,29200.0
2006-07-25 12:10:00,29.07,29.15,29.03,29.09,33000.0,18.7229,18.7744,18.6971,18.7358,33000.0
2006-07-25 12:20:00,29.1,29.2,29.09,29.19,19900.0,18.7422,18.8066,18.7358,18.8002,19900.0
2006-07-25 12:30:00,29.19,29.23,29.1,29.15,31000.0,18.8002,18.826,18.7422,18.7744,31000.0
2006-07-25 12:40:00,29.15,29.23,29.14,29.2,45600.0,18.7744,18.826,18.768,18.8066,45600.0
2006-07-25 12:50:00,29.2,29.21,29.14,29.21,31400.0,18.8066,18.8131,18.768,18.8131,31400.0
2006-07-25 13:00:00,29.21,29.21,29.16,29.19,25600.0,18.8131,18.8131,18.7809,18.8002,25600.0
2006-07-25 13:10:00,29.18,29.21,29.16,29.19,27500.0,18.7938,18.8131,18.7809,18.8002,27500.0
2006-07-25 13:20:00,29.2,29.2,29.1,29.12,25700.0,18.8066,18.8066,18.7422,18.7551,25700.0
2006-07-25 13:30:00,29.12,29.12,29.0,29.0,32300.0,18.7551,18.7551,18.6778,18.6778,32300.0
2006-07-25 13:40:00,28.99,29.04,28.97,29.0,27800.0,18.6714,18.7036,18.6585,18.6778,27800.0
2006-07-25 13:50:00,29.01,29.08,29.0,29.06,26900.0,18.6843,18.7293,18.6778,18.7165,26900.0
2006-07-25 14:00:00,29.07,29.1,28.96,29.02,39600.0,18.7229,18.7422,18.6521,18.6907,39600.0
2006-07-25 14:10:00,29.03,29.07,28.93,28.95,46000.0,18.6971,18.7229,18.6327,18.6456,46000.0
2006-07-25 14:20:00,28.95,28.99,28.92,28.96,39900.0,18.6456,18.6714,18.6263,18.6521,39900.0
2006-07-25 14:30:00,28.96,29.04,28.92,29.01,36200.0,18.6521,18.7036,18.6263,18.6843,36200.0
2006-07-25 14:40:00,29.01,29.13,28.95,29.06,52500.0,18.6843,18.7615,18.6456,18.7165,52500.0
2006-07-25 14:50:00,29.05,29.12,29.05,29.07,47700.0,18.71,18.7551,18.71,18.7229,47700.0
2006-07-25 15:00:00,29.05,29.17,29.03,29.16,61500.0,18.71,18.7873,18.6971,18.7809,61500.0
2006-07-25 15:10:00,29.16,29.16,29.04,29.09,116300.0,18.7809,18.7809,18.7036,18.7358,116300.0
2006-07-25 15:20:00,29.09,29.15,29.02,29.1,125000.0,18.7358,18.7744,18.6907,18.7422,125000.0
2006-07-25 15:30:00,29.1,29.19,29.09,29.19,101800.0,18.7422,18.8002,18.7358,18.8002,101800.0
2006-07-25 15:40:00,29.19,29.2,29.05,29.05,103000.0,18.8002,18.8066,18.71,18.71,103000.0
2006-07-25 15:50:00,29.04,29.16,29.03,29.13,266000.0,18.7036,18.7809,18.6971,18.7615,266000.0
2006-07-26 09:30:00,29.08,29.08,28.89,28.93,40800.0,18.7293,18.7293,18.607,18.6327,40800.0
2006-07-26 09:40:00,29.0,29.0,28.86,28.98,43100.0,18.6778,18.6778,18.5877,18.6649,43100.0
2006-07-26 09:50:00,29.0,29.11,28.96,29.04,41500.0,18.6778,18.7487,18.6521,18.7036,41500.0
2006-07-26 10:00:00,29.05,29.08,28.85,28.85,37600.0,18.71,18.7293,18.5812,18.5812,37600.0
2006-07-26 10:10:00,28.86,28.86,28.6,28.64,54500.0,18.5877,18.5877,18.4202,18.446,54500.0
2006-07-26 10:20:00,28.63,28.8,28.5,28.51,49900.0,18.4395,18.549,18.3558,18.3622,49900.0
2006-07-26 10:30:00,28.55,28.76,28.46,28.63,88200.0,18.388,18.5232,18.33,18.4395,88200.0
2006-07-26 10:40:00,28.63,28.64,28.31,28.38,120300.0,18.4395,18.446,18.2334,18.2785,120300.0
2006-07-26 10:50:00,28.37,28.43,28.34,28.37,89000.0,18.2721,18.3107,18.2527,18.2721,89000.0
2006-07-26 11:00:00,28.37,28.42,28.35,28.42,81500.0,18.2721,18.3043,18.2592,18.3043,81500.0
2006-07-26 11:10:00,28.42,28.56,28.42,28.55,49400.0,18.3043,18.3944,18.3043,18.388,49400.0
2006-07-26 11:20:00,28.55,28.56,28.46,28.51,53200.0,18.388,18.3944,18.33,18.3622,53200.0
2006-07-26 11:30:00,28.51,28.57,28.5,28.51,52700.0,18.3622,18.4009,18.3558,18.3622,52700.0
2006-07-26 11:40:00,28.5,28.59,28.48,28.5,58100.0,18.3558,18.4138,18.3429,18.3558,58100.0
2006-07-26 11:50:00,28.5,28.62,28.49,28.62,58800.0,18.3558,18.4331,18.3493,18.4331,58800.0
2006-07-26 12:00:00,28.62,28.64,28.53,28.59,241700.0,18.4331,18.446,18.3751,18.4138,241700.0
2006-07-26 12:10:00,28.55,28.64,28.52,28.56,76600.0,18.388,18.446,18.3687,18.3944,76600.0
2006-07-26 12:20:00,28.56,28.63,28.5,28.51,53100.0,18.3944,18.4395,18.3558,18.3622,53100.0
2006-07-26 12:30:00,28.52,28.59,28.44,28.47,82500.0,18.3687,18.4138,18.3171,18.3365,82500.0
2006-07-26 12:40:00,28.47,28.51,28.44,28.45,72700.0,18.3365,18.3622,18.3171,18.3236,72700.0
2006-07-26 12:50:00,28.45,28.53,28.43,28.45,58000.0,18.3236,18.3751,18.3107,18.3236,58000.0
2006-07-26 13:00:00,28.47,28.5,28.45,28.47,64300.0,18.3365,18.3558,18.3236,18.3365,64300.0
2006-07-26 13:10:00,28.48,28.5,28.44,28.47,64000.0,18.3429,18.3558,18.3171,18.3365,64000.0
2006-07-26 13:20:00,28.46,28.51,28.45,28.48,61100.0,18.33,18.3622,18.3236,18.3429,61100.0
2006-07-26 13:30:00,28.47,28.49,28.42,28.45,224600.0,18.3365,18.3493,18.3043,18.3236,224600.0
2006-07-26 13:40:00,28.45,28.46,28.39,28.42,200500.0,18.3236,18.33,18.2849,18.3043,200500.0
2006-07-26 13:50:00,28.43,28.45,28.36,28.36,109100.0,18.3107,18.3236,18.2656,18.2656,109100.0
2006-07-26 14:00:00,28.36,28.41,28.23,28.25,247300.0,18.2656,18.2978,18.1819,18.1948,247300.0
2006-07-26 14:10:00,28.27,28.34,28.22,28.26,159700.0,18.2077,18.2527,18.1755,18.2012,159700.0
2006-07-26 14:20:00,28.26,28.4,28.25,28.29,117500.0,18.2012,18.2914,18.1948,18.2205,117500.0
2006-07-26 14:30:00,28.3,28.39,28.27,28.38,110600.0,18.227,18.2849,18.2077,18.2785,110600.0
2006-07-26 14:40:00,28.37,28.39,28.28,28.28,79700.0,18.2721,18.2849,18.2141,18.2141,79700.0
2006-07-26 14:50:00,28.28,28.35,28.26,28.28,65800.0,18.2141,18.2592,18.2012,18.2141,65800.0
2006-07-26 15:00:00,28.27,28.28,28.14,28.15,147700.0,18.2077,18.2141,18.1239,18.1304,147700.0
2006-07-26 15:10:00,28.16,28.16,28.0,28.04,188300.0,18.1368,18.1368,18.0338,18.0595,188300.0
2006-07-26 15:20:00,28.03,28.1,27.99,28.02,443400.0,18.0531,18.0982,18.0273,18.0466,443400.0
2006-07-26 15:30:00,28.03,28.05,27.96,27.99,297700.0,18.0531,18.066,18.008,18.0273,297700.0
2006-07-26 15:40:00,27.99,28.01,27.94,27.96,204600.0,18.0273,18.0402,17.9951,18.008,204600.0
2006-07-26 15:50:00,27.95,27.96,27.8,27.84,302800.0,18.0016,18.008,17.9049,17.9307,302800.0
2006-07-27 09:30:00,28.0,28.1,27.98,28.01,223400.0,18.0338,18.0982,18.0209,18.0402,223400.0
2006-07-27 09:40:00,28.0,28.18,28.0,28.03,76500.0,18.0338,18.1497,18.0338,18.0531,76500.0
2006-07-27 09:50:00,28.04,28.09,27.92,28.01,74300.0,18.0595,18.0917,17.9822,18.0402,74300.0
2006-07-27 10:00:00,28.02,28.14,27.94,28.02,103500.0,18.0466,18.1239,17.9951,18.0466,103500.0
2006-07-27 10:10:00,28.02,28.03,27.91,27.94,35400.0,18.0466,18.0531,17.9758,17.9951,35400.0
2006-07-27 10:20:00,27.94,28.01,27.86,27.88,46700.0,17.9951,18.0402,17.9436,17.9565,46700.0
2006-07-27 10:30:00,27.89,27.94,27.79,27.79,47000.0,17.9629,17.9951,17.8985,17.8985,47000.0
2006-07-27 10:40:00,27.78,27.9,27.7,27.76,84300.0,17.8921,17.9694,17.8405,17.8792,84300.0
2006-07-27 10:50:00,27.78,27.83,27.73,27.82,79200.0,17.8921,17.9243,17.8599,17.9178,79200.0
2006-07-27 11:00:00,27.83,27.85,27.7,27.81,78000.0,17.9243,17.9371,17.8405,17.9114,78000.0
2006-07-27 11:10:00,27.79,27.9,27.79,27.81,53000.0,17.8985,17.9694,17.8985,17.9114,53000.0
2006-07-27 11:20:00,27.83,27.97,27.81,27.82,116400.0,17.9243,18.0144,17.9114,17.9178,116400.0
2006-07-27 11:30:00,27.83,27.89,27.82,27.87,122900.0,17.9243,17.9629,17.9178,17.95,122900.0
2006-07-27 11:40:00,27.88,27.9,27.84,27.89,65000.0,17.9565,17.9694,17.9307,17.9629,65000.0
2006-07-27 11:50:00,27.89,27.98,27.88,27.93,48700.0,17.9629,18.0209,17.9565,17.9887,48700.0
2006-07-27 12:00:00,27.92,27.98,27.89,27.95,160100.0,17.9822,18.0209,17.9629,18.0016,160100.0
2006-07-27 12:10:00,27.96,27.96,27.88,27.91,24700.0,18.008,18.008,17.9565,17.9758,24700.0
2006-07-27 12:20:00,27.91,27.96,27.9,27.91,171500.0,17.9758,18.008,17.9694,17.9758,171500.0
2006-07-27 12:30:00,27.92,27.94,27.89,27.9,138900.0,17.9822,17.9951,17.9629,17.9694,138900.0
2006-07-27 12:40:00,27.92,27.92,27.87,27.9,28700.0,17.9822,17.9822,17.95,17.9694,28700.0
2006-07-27 12:50:00,27.91,27.91,27.86,27.89,28900.0,17.9758,17.9758,17.9436,17.9629,28900.0
2006-07-27 13:00:00,27.89,27.89,27.85,27.88,15600.0,17.9629,17.9629,17.9371,17.9565,15600.0
2006-07-27 13:10:00,27.88,27.89,27.76,27.8,62300.0,17.9565,17.9629,17.8792,17.9049,62300.0
2006-07-27 13:20:00,27.79,27.8,27.73,27.74,44500.0,17.8985,17.9049,17.8599,17.8663,44500.0
2006-07-27 13:30:00,27.73,27.75,27.59,27.61,55700.0,17.8599,17.8727,17.7697,17.7826,55700.0
2006-07-27 13:40:00,27.61,27.68,27.57,27.67,63900.0,17.7826,17.8277,17.7568,17.8212,63900.0
2006-07-27 13:50:00,27.68,27.68,27.58,27.6,72900.0,17.8277,17.8277,17.7633,17.7761,72900.0
2006-07-27 14:00:00,27.57,27.64,27.56,27.64,213600.0,17.7568,17.8019,17.7504,17.8019,213600.0
2006-07-27 14:10:00,27.63,27.64,27.57,27.62,57300.0,17.7955,17.8019,17.7568,17.789,57300.0
2006-07-27 14:20:00,27.62,27.8,27.6,27.77,36900.0,17.789,17.9049,17.7761,17.8856,36900.0
2006-07-27 14:30:00,27.78,27.78,27.71,27.75,185400.0,17.8921,17.8921,17.847,17.8727,185400.0
2006-07-27 14:40:00,27.75,27.75,27.61,27.69,48600.0,17.8727,17.8727,17.7826,17.8341,48600.0
2006-07-27 14:50:00,27.69,27.7,27.61,27.67,51900.0,17.8341,17.8405,17.7826,17.8212,51900.0
2006-07-27 15:00:00,27.67,27.71,27.63,27.65,41700.0,17.8212,17.847,17.7955,17.8083,41700.0
2006-07-27 15:10:00,27.67,27.67,27.55,27.58,47700.0,17.8212,17.8212,17.7439,17.7633,47700.0
2006-07-27 15:20:00,27.58,27.6,27.53,27.54,29900.0,17.7633,17.7761,17.731,17.7375,29900.0
2006-07-27 15:30:00,27.54,27.6,27.5,27.56,156900.0,17.7375,17.7761,17.7117,17.7504,156900.0
2006-07-27 15:40:00,27.55,27.56,27.49,27.51,161700.0,17.7439,17.7504,17.7053,17.7182,161700.0
2006-07-27 15:50:00,27.5,27.63,27.49,27.49,190900.0,17.7117,17.7955,17.7053,17.7053,190900.0
2006-07-28 09:30:00,27.63,27.77,27.55,27.75,44300.0,17.7955,17.8856,17.7439,17.8727,44300.0
2006-07-28 09:40:00,27.75,28.17,27.75,28.06,215700.0,17.8727,18.1432,17.8727,18.0724,215700.0
2006-07-28 09:50:00,28.06,28.15,27.96,27.96,94700.0,18.0724,18.1304,18.008,18.008,94700.0
2006-07-28 10:00:00,27.97,28.02,27.86,27.88,40600.0,18.0144,18.0466,17.9436,17.9565,40600.0
2006-07-28 10:10:00,27.87,27.9,27.75,27.89,148700.0,17.95,17.9694,17.8727,17.9629,148700.0
2006-07-28 10:20:00,27.88,27.88,27.73,27.73,52200.0,17.9565,17.9565,17.8599,17.8599,52200.0
2006-07-28 10:30:00,27.71,27.71,27.58,27.58,95400.0,17.847,17.847,17.7633,17.7633,95400.0
2006-07-28 10:40:00,27.58,27.7,27.47,27.67,113400.0,17.7633,17.8405,17.6924,17.8212,113400.0
2006-07-28 10:50:00,27.69,27.84,27.67,27.77,145900.0,17.8341,17.9307,17.8212,17.8856,145900.0
2006-07-28 11:00:00,27.79,27.88,27.75,27.85,145800.0,17.8985,17.9565,17.8727,17.9371,145800.0
2006-07-28 11:10:00,27.88,27.91,27.83,27.9,144600.0,17.9565,17.9758,17.9243,17.9694,144600.0
2006-07-28 11:20:00,27.9,27.94,27.88,27.92,62400.0,17.9694,17.9951,17.9565,17.9822,62400.0
2006-07-28 11:30:00,27.92,27.92,27.88,27.9,35400.0,17.9822,17.9822,17.9565,17.9694,35400.0
2006-07-28 11:40:00,27.89,27.89,27.83,27.87,18000.0,17.9629,17.9629,17.9243,17.95,18000.0
2006-07-28 11:50:00,27.86,27.92,27.86,27.91,94600.0,17.9436,17.9822,17.9436,17.9758,94600.0
2006-07-28 12:00:00,27.91,27.93,27.86,27.92,34000.0,17.9758,17.9887,17.9436,17.9822,34000.0
2006-07-28 12:10:00,27.91,27.95,27.89,27.94,29700.0,17.9758,18.0016,17.9629,17.9951,29700.0
2006-07-28 12:20:00,27.94,28.0,27.93,27.95,40300.0,17.9951,18.0338,17.9887,18.0016,40300.0
2006-07-28 12:30:00,27.95,27.95,27.88,27.88,48200.0,18.0016,18.0016,17.9565,17.9565,48200.0
2006-07-28 12:40:00,27.89,27.94,27.87,27.91,49500.0,17.9629,17.9951,17.95,17.9758,49500.0
2006-07-28 12:50:00,27.9,27.92,27.88,27.9,37800.0,17.9694,17.9822,17.9565,17.9694,37800.0
2006-07-28 13:00:00,27.92,27.97,27.9,27.93,69700.0,17.9822,18.0144,17.9694,17.9887,69700.0
2006-07-28 13:10:00,27.94,27.94,27.82,27.84,59400.0,17.9951,17.9951,17.9178,17.9307,59400.0
2006-07-28 13:20:00,27.84,27.86,27.81,27.83,82800.0,17.9307,17.9436,17.9114,17.9243,82800.0
2006-07-28 13:30:00,27.83,27.87,27.8,27.82,31000.0,17.9243,17.95,17.9049,17.9178,31000.0
2006-07-28 13:40:00,27.8,27.82,27.77,27.78,35900.0,17.9049,17.9178,17.8856,17.8921,35900.0
2006-07-28 13:50:00,27.8,27.82,27.77,27.8,26800.0,17.9049,17.9178,17.8856,17.9049,26800.0
2006-07-28 14:00:00,27.8,27.83,27.76,27.76,146400.0,17.9049,17.9243,17.8792,17.8792,146400.0
2006-07-28 14:10:00,27.76,27.82,27.75,27.78,42100.0,17.8792,17.9178,17.8727,17.8921,42100.0
2006-07-28 14:20:00,27.78,27.82,27.77,27.8,187300.0,17.8921,17.9178,17.8856,17.9049,187300.0
2006-07-28 14:30:00,27.8,27.89,27.75,27.87,31800.0,17.9049,17.9629,17.8727,17.95,31800.0
2006-07-28 14:40:00,27.87,27.9,27.82,27.86,46200.0,17.95,17.9694,17.9178,17.9436,46200.0
2006-07-28 14:50:00,27.85,27.96,27.84,27.94,38800.0,17.9371,18.008,17.9307,17.9951,38800.0
2006-07-28 15:00:00,27.94,27.95,27.85,27.9,108200.0,17.9951,18.0016,17.9371,17.9694,108200.0
2006-07-28 15:10:00,27.89,27.92,27.87,27.9,42300.0,17.9629,17.9822,17.95,17.9694,42300.0
2006-07-28 15:20:00,27.9,27.93,27.89,27.91,52100.0,17.9694,17.9887,17.9629,17.9758,52100.0
2006-07-28 15:30:00,27.91,27.94,27.87,27.91,78600.0,17.9758,17.9951,17.95,17.9758,78600.0
2006-07-28 15:40:00,27.91,28.04,27.91,27.99,142700.0,17.9758,18.0595,17.9758,18.0273,142700.0
2006-07-28 15:50:00,27.98,27.99,27.9,27.93,118700.0,18.0209,18.0273,17.9694,17.9887,118700.0
2006-07-31 09:30:00,27.8,28.0,27.65,27.96,54500.0,17.9049,18.0338,17.8083,18.008,54500.0
2006-07-31 09:40:00,27.97,28.03,27.75,27.82,44200.0,18.0144,18.0531,17.8727,17.9178,44200.0
2006-07-31 09:50:00,27.8,27.89,27.75,27.85,25600.0,17.9049,17.9629,17.8727,17.9371,25600.0
2006-07-31 10:00:00,27.86,27.92,27.77,27.89,48900.0,17.9436,17.9822,17.8856,17.9629,48900.0
2006-07-31 10:10:00,27.89,27.95,27.82,27.9,35600.0,17.9629,18.0016,17.9178,17.9694,35600.0
2006-07-31 10:20:00,27.92,28.28,27.9,28.23,48900.0,17.9822,18.2141,17.9694,18.1819,48900.0
2006-07-31 10:30:00,28.23,28.26,28.1,28.14,43200.0,18.1819,18.2012,18.0982,18.1239,43200.0
2006-07-31 10:40:00,28.15,28.2,28.11,28.15,25700.0,18.1304,18.1626,18.1046,18.1304,25700.0
2006-07-31 10:50:00,28.15,28.23,28.13,28.16,24400.0,18.1304,18.1819,18.1175,18.1368,24400.0
2006-07-31 11:00:00,28.15,28.2,28.11,28.15,15600.0,18.1304,18.1626,18.1046,18.1304,15600.0
2006-07-31 11:10:00,28.15,28.16,28.09,28.09,19300.0,18.1304,18.1368,18.0917,18.0917,19300.0
2006-07-31 11:20:00,28.07,28.15,28.07,28.12,32000.0,18.0788,18.1304,18.0788,18.111,32000.0
2006-07-31 11:30:00,28.13,28.18,28.11,28.17,15400.0,18.1175,18.1497,18.1046,18.1432,15400.0
2006-07-31 11:40:00,28.17,28.22,28.16,28.22,16700.0,18.1432,18.1755,18.1368,18.1755,16700.0
2006-07-31 11:50:00,28.2,28.24,28.2,28.23,7900.0,18.1626,18.1883,18.1626,18.1819,7900.0
2006-07-31 12:00:00,28.22,28.24,28.19,28.23,13100.0,18.1755,18.1883,18.1561,18.1819,13100.0
2006-07-31 12:10:00,28.23,28.23,28.19,28.19,8000.0,18.1819,18.1819,18.1561,18.1561,8000.0
2006-07-31 12:20:00,28.2,28.2,28.17,28.18,5400.0,18.1626,18.1626,18.1432,18.1497,5400.0
2006-07-31 12:30:00,28.17,28.19,28.16,28.17,27100.0,18.1432,18.1561,18.1368,18.1432,27100.0
2006-07-31 12:40:00,28.16,28.22,28.16,28.21,17500.0,18.1368,18.1755,18.1368,18.169,17500.0
2006-07-31 12:50:00,28.21,28.23,28.2,28.21,31300.0,18.169,18.1819,18.1626,18.169,31300.0
2006-07-31 13:00:00,28.21,28.24,28.2,28.21,22800.0,18.169,18.1883,18.1626,18.169,22800.0
2006-07-31 13:10:00,28.22,28.24,28.2,28.22,26700.0,18.1755,18.1883,18.1626,18.1755,26700.0
2006-07-31 13:20:00,28.22,28.26,28.21,28.24,15800.0,18.1755,18.2012,18.169,18.1883,15800.0
2006-07-31 13:30:00,28.23,28.28,28.23,28.26,16100.0,18.1819,18.2141,18.1819,18.2012,16100.0
2006-07-31 13:40:00,28.27,28.35,28.25,28.32,22900.0,18.2077,18.2592,18.1948,18.2399,22900.0
2006-07-31 13:50:00,28.31,28.32,28.27,28.3,15100.0,18.2334,18.2399,18.2077,18.227,15100.0
2006-07-31 14:00:00,28.31,28.32,28.26,28.27,26700.0,18.2334,18.2399,18.2012,18.2077,26700.0
2006-07-31 14:10:00,28.28,28.28,28.25,28.26,17500.0,18.2141,18.2141,18.1948,18.2012,17500.0
2006-07-31 14:20:00,28.26,28.29,28.25,28.29,24900.0,18.2012,18.2205,18.1948,18.2205,24900.0
2006-07-31 14:30:00,28.28,28.31,28.25,28.26,35800.0,18.2141,18.2334,18.1948,18.2012,35800.0
2006-07-31 14:40:00,28.25,28.28,28.24,28.25,39500.0,18.1948,18.2141,18.1883,18.1948,39500.0
2006-07-31 14:50:00,28.25,28.3,28.25,28.28,25300.0,18.1948,18.227,18.1948,18.2141,25300.0
2006-07-31 15:00:00,28.28,28.3,28.25,28.25,38000.0,18.2141,18.227,18.1948,18.1948,38000.0
2006-07-31 15:10:00,28.25,28.28,28.25,28.28,26600.0,18.1948,18.2141,18.1948,18.2141,26600.0
2006-07-31 15:20:00,28.28,28.39,28.28,28.36,125100.0,18.2141,18.2849,18.2141,18.2656,125100.0
2006-07-31 15:30:00,28.36,28.42,28.35,28.38,83700.0,18.2656,18.3043,18.2592,18.2785,83700.0
2006-07-31 15:40:00,28.39,28.42,28.37,28.4,75800.0,18.2849,18.3043,18.2721,18.2914,75800.0
2006-07-31 15:50:00,28.41,28.54,28.4,28.45,274700.0,18.2978,18.3816,18.2914,18.3236,274700.0
2006-08-01 09:30:00,28.32,28.34,28.17,28.3,97100.0,18.2399,18.2527,18.1432,18.227,97100.0
2006-08-01 09:40:00,28.3,28.32,28.19,28.19,126600.0,18.227,18.2399,18.1561,18.1561,126600.0
2006-08-01 09:50:00,28.19,28.19,28.05,28.18,182900.0,18.1561,18.1561,18.066,18.1497,182900.0
2006-08-01 10:00:00,28.2,28.27,28.05,28.05,159200.0,18.1626,18.2077,18.066,18.066,159200.0
2006-08-01 10:10:00,28.05,28.08,28.0,28.0,62900.0,18.066,18.0853,18.0338,18.0338,62900.0
2006-08-01 10:20:00,28.01,28.04,28.0,28.03,69400.0,18.0402,18.0595,18.0338,18.0531,69400.0
2006-08-01 10:30:00,28.03,28.04,28.01,28.01,40800.0,18.0531,18.0595,18.0402,18.0402,40800.0
2006-08-01 10:40:00,28.01,28.03,27.98,27.98,109700.0,18.0402,18.0531,18.0209,18.0209,109700.0
2006-08-01 10:50:00,27.98,28.02,27.91,27.91,70800.0,18.0209,18.0466,17.9758,17.9758,70800.0
2006-08-01 11:00:00,27.91,27.99,27.9,27.99,57400.0,17.9758,18.0273,17.9694,18.0273,57400.0
2006-08-01 11:10:00,28.0,28.0,27.91,27.94,46300.0,18.0338,18.0338,17.9758,17.9951,46300.0
2006-08-01 11:20:00,27.94,27.96,27.92,27.95,39200.0,17.9951,18.008,17.9822,18.0016,39200.0
2006-08-01 11:30:00,27.95,27.99,27.94,27.98,42500.0,18.0016,18.0273,17.9951,18.0209,42500.0
2006-08-01 11:40:00,27.98,27.99,27.94,27.95,37800.0,18.0209,18.0273,17.9951,18.0016,37800.0
2006-08-01 11:50:00,27.94,27.99,27.91,27.97,56600.0,17.9951,18.0273,17.9758,18.0144,56600.0
2006-08-01 12:00:00,27.97,28.03,27.97,27.98,90700.0,18.0144,18.0531,18.0144,18.0209,90700.0
2006-08-01 12:10:00,27.99,28.01,27.92,27.95,33800.0,18.0273,18.0402,17.9822,18.0016,33800.0
2006-08-01 12:20:00,27.94,27.94,27.88,27.88,30300.0,17.9951,17.9951,17.9565,17.9565,30300.0
2006-08-01 12:30:00,27.88,27.9,27.86,27.89,45600.0,17.9565,17.9694,17.9436,17.9629,45600.0
2006-08-01 12:40:00,27.89,27.89,27.75,27.77,38300.0,17.9629,17.9629,17.8727,17.8856,38300.0
2006-08-01 12:50:00,27.76,27.81,27.75,27.81,26800.0,17.8792,17.9114,17.8727,17.9114,26800.0
2006-08-01 13:00:00,27.81,27.86,27.8,27.8,29900.0,17.9114,17.9436,17.9049,17.9049,29900.0
2006-08-01 13:10:00,27.8,27.82,27.79,27.81,65100.0,17.9049,17.9178,17.8985,17.9114,65100.0
2006-08-01 13:20:00,27.81,27.84,27.81,27.82,39600.0,17.9114,17.9307,17.9114,17.9178,39600.0
2006-08-01 13:30:00,27.82,27.85,27.8,27.83,27300.0,17.9178,17.9371,17.9049,17.9243,27300.0
2006-08-01 13:40:00,27.83,27.86,27.79,27.85,30800.0,17.9243,17.9436,17.8985,17.9371,30800.0
2006-08-01 13:50:00,27.85,27.88,27.81,27.87,35500.0,17.9371,17.9565,17.9114,17.95,35500.0
2006-08-01 14:00:00,27.86,27.9,27.84,27.84,50700.0,17.9436,17.9694,17.9307,17.9307,50700.0
2006-08-01 14:10:00,27.85,27.87,27.84,27.85,35500.0,17.9371,17.95,17.9307,17.9371,35500.0
2006-08-01 14:20:00,27.84,27.93,27.84,27.93,48000.0,17.9307,17.9887,17.9307,17.9887,48000.0
2006-08-01 14:30:00,27.93,27.93,27.85,27.86,43800.0,17.9887,17.9887,17.9371,17.9436,43800.0
2006-08-01 14:40:00,27.86,27.94,27.85,27.94,44000.0,17.9436,17.9951,17.9371,17.9951,44000.0
2006-08-01 14:50:00,27.93,28.01,27.93,28.0,72300.0,17.9887,18.0402,17.9887,18.0338,72300.0
2006-08-01 15:00:00,28.0,28.01,27.95,27.95,57800.0,18.0338,18.0402,18.0016,18.0016,57800.0
2006-08-01 15:10:00,27.96,27.96,27.91,27.91,43000.0,18.008,18.008,17.9758,17.9758,43000.0
2006-08-01 15:20:00,27.91,27.94,27.9,27.93,56000.0,17.9758,17.9951,17.9694,17.9887,56000.0
2006-08-01 15:30:00,27.93,27.96,27.89,27.95,62000.0,17.9887,18.008,17.9629,18.0016,62000.0
2006-08-01 15:40:00,27.95,27.97,27.93,27.96,69300.0,18.0016,18.0144,17.9887,18.008,69300.0
2006-08-01 15:50:00,27.96,28.03,27.96,28.03,165300.0,18.008,18.0531,18.008,18.0531,165300.0
2006-08-02 09:30:00,28.0,28.05,27.8,27.95,58900.0,18.0338,18.066,17.9049,18.0016,58900.0
2006-08-02 09:40:00,27.91,28.36,27.9,28.0,66200.0,17.9758,18.2656,17.9694,18.0338,66200.0
2006-08-02 09:50:00,27.97,28.11,27.97,28.0,32000.0,18.0144,18.1046,18.0144,18.0338,32000.0
2006-08-02 10:00:00,28.0,28.04,27.9,28.0,166300.0,18.0338,18.0595,17.9694,18.0338,166300.0
2006-08-02 10:10:00,28.0,28.02,28.0,28.0,91800.0,18.0338,18.0466,18.0338,18.0338,91800.0
2006-08-02 10:20:00,27.99,28.0,27.89,27.9,52800.0,18.0273,18.0338,17.9629,17.9694,52800.0
2006-08-02 10:30:00,27.9,27.98,27.9,27.95,36500.0,17.9694,18.0209,17.9694,18.0016,36500.0
2006-08-02 10:40:00,27.93,28.0,27.91,27.95,66700.0,17.9887,18.0338,17.9758,18.0016,66700.0
2006-08-02 10:50:00,27.95,27.98,27.95,27.96,36100.0,18.0016,18.0209,18.0016,18.008,36100.0
2006-08-02 11:00:00,27.96,27.98,27.95,27.95,28500.0,18.008,18.0209,18.0016,18.0016,28500.0
2006-08-02 11:10:00,27.95,28.1,27.95,28.1,46300.0,18.0016,18.0982,18.0016,18.0982,46300.0
2006-08-02 11:20:00,28.09,28.11,28.06,28.11,102100.0,18.0917,18.1046,18.0724,18.1046,102100.0
2006-08-02 11:30:00,28.11,28.24,28.11,28.23,59900.0,18.1046,18.1883,18.1046,18.1819,59900.0
2006-08-02 11:40:00,28.23,28.31,28.18,28.21,97700.0,18.1819,18.2334,18.1497,18.169,97700.0
2006-08-02 11:50:00,28.2,28.25,28.15,28.23,47700.0,18.1626,18.1948,18.1304,18.1819,47700.0
2006-08-02 12:00:00,28.22,28.28,28.18,28.26,44200.0,18.1755,18.2141,18.1497,18.2012,44200.0
2006-08-02 12:10:00,28.26,28.26,28.2,28.22,38400.0,18.2012,18.2012,18.1626,18.1755,38400.0
2006-08-02 12:20:00,28.22,28.34,28.2,28.3,49200.0,18.1755,18.2527,18.1626,18.227,49200.0
2006-08-02 12:30:00,28.29,28.31,28.23,28.3,32800.0,18.2205,18.2334,18.1819,18.227,32800.0
2006-08-02 12:40:00,28.3,28.32,28.24,28.26,37500.0,18.227,18.2399,18.1883,18.2012,37500.0
2006-08-02 12:50:00,28.25,28.29,28.25,28.28,46600.0,18.1948,18.2205,18.1948,18.2141,46600.0
2006-08-02 13:00:00,28.29,28.29,28.24,28.26,41500.0,18.2205,18.2205,18.1883,18.2012,41500.0
2006-08-02 13:10:00,28.25,28.32,28.25,28.32,47600.0,18.1948,18.2399,18.1948,18.2399,47600.0
2006-08-02 13:20:00,28.32,28.32,28.24,28.28,56500.0,18.2399,18.2399,18.1883,18.2141,56500.0
2006-08-02 13:30:00,28.28,28.4,28.28,28.39,83100.0,18.2141,18.2914,18.2141,18.2849,83100.0
2006-08-02 13:40:00,28.38,28.44,28.35,28.44,85300.0,18.2785,18.3171,18.2592,18.3171,85300.0
2006-08-02 13:50:00,28.43,28.45,28.39,28.39,60300.0,18.3107,18.3236,18.2849,18.2849,60300.0
2006-08-02 14:00:00,28.4,28.51,28.39,28.51,62300.0,18.2914,18.3622,18.2849,18.3622,62300.0
2006-08-02 14:10:00,28.5,28.53,28.47,28.5,64300.0,18.3558,18.3751,18.3365,18.3558,64300.0
2006-08-02 14:20:00,28.5,28.57,28.44,28.45,124400.0,18.3558,18.4009,18.3171,18.3236,124400.0
2006-08-02 14:30:00,28.46,28.46,28.32,28.33,44100.0,18.33,18.33,18.2399,18.2463,44100.0
2006-08-02 14:40:00,28.32,28.35,28.26,28.26,46300.0,18.2399,18.2592,18.2012,18.2012,46300.0
2006-08-02 14:50:00,28.27,28.29,28.18,28.19,65000.0,18.2077,18.2205,18.1497,18.1561,65000.0
2006-08-02 15:00:00,28.18,28.22,28.15,28.2,46100.0,18.1497,18.1755,18.1304,18.1626,46100.0
2006-08-02 15:10:00,28.18,28.2,28.06,28.07,47600.0,18.1497,18.1626,18.0724,18.0788,47600.0
2006-08-02 15:20:00,28.06,28.13,28.06,28.07,46000.0,18.0724,18.1175,18.0724,18.0788,46000.0
2006-08-02 15:30:00,28.06,28.17,28.06,28.12,60500.0,18.0724,18.1432,18.0724,18.111,60500.0
2006-08-02 15:40:00,28.11,28.2,28.1,28.12,78200.0,18.1046,18.1626,18.0982,18.111,78200.0
2006-08-02 15:50:00,28.12,28.13,28.09,28.12,89000.0,18.111,18.1175,18.0917,18.111,89000.0
2006-08-03 09:30:00,27.85,28.05,27.8,28.04,75300.0,17.9371,18.066,17.9049,18.0595,75300.0
2006-08-03 09:40:00,28.03,28.08,27.92,27.95,35300.0,18.0531,18.0853,17.9822,18.0016,35300.0
2006-08-03 09:50:00,27.95,28.18,27.92,28.14,43100.0,18.0016,18.1497,17.9822,18.1239,43100.0
2006-08-03 10:00:00,28.15,28.34,28.14,28.24,38300.0,18.1304,18.2527,18.1239,18.1883,38300.0
2006-08-03 10:10:00,28.24,28.24,27.91,28.05,28900.0,18.1883,18.1883,17.9758,18.066,28900.0
2006-08-03 10:20:00,28.06,28.23,28.05,28.09,30200.0,18.0724,18.1819,18.066,18.0917,30200.0
2006-08-03 10:30:00,28.1,28.1,27.94,27.95,24000.0,18.0982,18.0982,17.9951,18.0016,24000.0
2006-08-03 10:40:00,27.95,27.97,27.89,27.91,19000.0,18.0016,18.0144,17.9629,17.9758,19000.0
2006-08-03 10:50:00,27.92,28.0,27.91,27.98,20000.0,17.9822,18.0338,17.9758,18.0209,20000.0
2006-08-03 11:00:00,27.98,28.1,27.98,28.02,48100.0,18.0209,18.0982,18.0209,18.0466,48100.0
2006-08-03 11:10:00,28.02,28.03,27.93,27.93,43700.0,18.0466,18.0531,17.9887,17.9887,43700.0
2006-08-03 11:20:00,27.93,27.97,27.85,27.85,50700.0,17.9887,18.0144,17.9371,17.9371,50700.0
2006-08-03 11:30:00,27.85,27.87,27.78,27.78,79300.0,17.9371,17.95,17.8921,17.8921,79300.0
2006-08-03 11:40:00,27.79,27.83,27.75,27.78,37300.0,17.8985,17.9243,17.8727,17.8921,37300.0
2006-08-03 11:50:00,27.78,27.81,27.74,27.81,38900.0,17.8921,17.9114,17.8663,17.9114,38900.0
2006-08-03 12:00:00,27.8,27.89,27.8,27.87,21200.0,17.9049,17.9629,17.9049,17.95,21200.0
2006-08-03 12:10:00,27.86,27.89,27.86,27.88,18900.0,17.9436,17.9629,17.9436,17.9565,18900.0
2006-08-03 12:20:00,27.88,27.92,27.88,27.92,17500.0,17.9565,17.9822,17.9565,17.9822,17500.0
2006-08-03 12:30:00,27.91,27.99,27.9,27.99,37800.0,17.9758,18.0273,17.9694,18.0273,37800.0
2006-08-03 12:40:00,27.98,28.01,27.96,27.98,25500.0,18.0209,18.0402,18.008,18.0209,25500.0
2006-08-03 12:50:00,27.98,28.0,27.9,27.91,31500.0,18.0209,18.0338,17.9694,17.9758,31500.0
2006-08-03 13:00:00,27.91,28.09,27.91,28.03,41100.0,17.9758,18.0917,17.9758,18.0531,41100.0
2006-08-03 13:10:00,28.02,28.13,28.02,28.13,36300.0,18.0466,18.1175,18.0466,18.1175,36300.0
2006-08-03 13:20:00,28.11,28.22,28.11,28.13,33300.0,18.1046,18.1755,18.1046,18.1175,33300.0
2006-08-03 13:30:00,28.13,28.15,28.07,28.07,19300.0,18.1175,18.1304,18.0788,18.0788,19300.0
2006-08-03 13:40:00,28.07,28.11,28.04,28.11,26700.0,18.0788,18.1046,18.0595,18.1046,26700.0
2006-08-03 13:50:00,28.11,28.2,28.11,28.17,25900.0,18.1046,18.1626,18.1046,18.1432,25900.0
2006-08-03 14:00:00,28.18,28.23,28.17,28.19,31900.0,18.1497,18.1819,18.1432,18.1561,31900.0
2006-08-03 14:10:00,28.19,28.28,28.15,28.18,47100.0,18.1561,18.2141,18.1304,18.1497,47100.0
2006-08-03 14:20:00,28.17,28.19,28.12,28.16,23200.0,18.1432,18.1561,18.111,18.1368,23200.0
2006-08-03 14:30:00,28.16,28.22,28.12,28.18,41400.0,18.1368,18.1755,18.111,18.1497,41400.0
2006-08-03 14:40:00,28.18,28.68,28.17,28.17,43600.0,18.1497,18.4717,18.1432,18.1432,43600.0
2006-08-03 14:50:00,28.17,28.24,28.14,28.19,41200.0,18.1432,18.1883,18.1239,18.1561,41200.0
2006-08-03 15:00:00,28.19,28.25,28.18,28.22,43600.0,18.1561,18.1948,18.1497,18.1755,43600.0
2006-08-03 15:10:00,28.23,28.23,28.14,28.17,29700.0,18.1819,18.1819,18.1239,18.1432,29700.0
2006-08-03 15:20:00,28.18,28.22,28.16,28.19,35700.0,18.1497,18.1755,18.1368,18.1561,35700.0
2006-08-03 15:30:00,28.19,28.24,28.15,28.24,73700.0,18.1561,18.1883,18.1304,18.1883,73700.0
2006-08-03 15:40:00,28.24,28.27,28.17,28.18,94700.0,18.1883,18.2077,18.1432,18.1497,94700.0
2006-08-03 15:50:00,28.16,28.2,28.14,28.17,78400.0,18.1368,18.1626,18.1239,18.1432,78400.0
2006-08-04 09:30:00,28.61,28.8,28.61,28.8,53100.0,18.4266,18.549,18.4266,18.549,53100.0
2006-08-04 09:40:00,28.8,29.0,28.8,28.92,39600.0,18.549,18.6778,18.549,18.6263,39600.0
2006-08-04 09:50:00,28.94,28.95,28.65,28.86,63900.0,18.6392,18.6456,18.4524,18.5877,63900.0
2006-08-04 10:00:00,28.86,28.93,28.66,28.73,40300.0,18.5877,18.6327,18.4588,18.5039,40300.0
2006-08-04 10:10:00,28.71,28.85,28.63,28.74,37000.0,18.491,18.5812,18.4395,18.5104,37000.0
2006-08-04 10:20:00,28.75,28.8,28.69,28.73,33100.0,18.5168,18.549,18.4782,18.5039,33100.0
2006-08-04 10:30:00,28.73,28.8,28.73,28.78,34000.0,18.5039,18.549,18.5039,18.5361,34000.0
2006-08-04 10:40:00,28.78,28.78,28.62,28.75,25700.0,18.5361,18.5361,18.4331,18.5168,25700.0
2006-08-04 10:50:00,28.75,28.76,28.66,28.71,25500.0,18.5168,18.5232,18.4588,18.491,25500.0
2006-08-04 11:00:00,28.7,28.72,28.56,28.58,26100.0,18.4846,18.4975,18.3944,18.4073,26100.0
2006-08-04 11:10:00,28.58,28.58,28.46,28.56,38000.0,18.4073,18.4073,18.33,18.3944,38000.0
2006-08-04 11:20:00,28.55,28.63,28.53,28.61,27200.0,18.388,18.4395,18.3751,18.4266,27200.0
2006-08-04 11:30:00,28.6,28.6,28.49,28.49,18500.0,18.4202,18.4202,18.3493,18.3493,18500.0
2006-08-04 11:40:00,28.49,28.49,28.41,28.41,17300.0,18.3493,18.3493,18.2978,18.2978,17300.0
2006-08-04 11:50:00,28.41,28.43,28.31,28.32,30400.0,18.2978,18.3107,18.2334,18.2399,30400.0
2006-08-04 12:00:00,28.31,28.36,28.27,28.34,24100.0,18.2334,18.2656,18.2077,18.2527,24100.0
2006-08-04 12:10:00,28.34,28.35,28.2,28.26,44200.0,18.2527,18.2592,18.1626,18.2012,44200.0
2006-08-04 12:20:00,28.28,28.28,28.13,28.17,31200.0,18.2141,18.2141,18.1175,18.1432,31200.0
2006-08-04 12:30:00,28.17,28.2,28.11,28.11,31400.0,18.1432,18.1626,18.1046,18.1046,31400.0
2006-08-04 12:40:00,28.13,28.21,28.12,28.19,23100.0,18.1175,18.169,18.111,18.1561,23100.0
2006-08-04 12:50:00,28.21,28.21,28.09,28.13,21100.0,18.169,18.169,18.0917,18.1175,21100.0
2006-08-04 13:00:00,28.13,28.14,28.1,28.14,19400.0,18.1175,18.1239,18.0982,18.1239,19400.0
2006-08-04 13:10:00,28.14,28.14,27.95,28.05,42500.0,18.1239,18.1239,18.0016,18.066,42500.0
2006-08-04 13:20:00,28.07,28.07,27.93,28.03,29800.0,18.0788,18.0788,17.9887,18.0531,29800.0
2006-08-04 13:30:00,28.03,28.05,27.94,27.94,31200.0,18.0531,18.066,17.9951,17.9951,31200.0
2006-08-04 13:40:00,27.94,28.05,27.94,28.05,16200.0,17.9951,18.066,17.9951,18.066,16200.0
2006-08-04 13:50:00,28.05,28.08,27.98,28.02,18300.0,18.066,18.0853,18.0209,18.0466,18300.0
2006-08-04 14:00:00,28.01,28.09,27.98,28.02,19000.0,18.0402,18.0917,18.0209,18.0466,19000.0
2006-08-04 14:10:00,28.02,28.04,27.9,27.95,29300.0,18.0466,18.0595,17.9694,18.0016,29300.0
2006-08-04 14:20:00,27.96,28.0,27.87,27.9,42400.0,18.008,18.0338,17.95,17.9694,42400.0
2006-08-04 14:30:00,27.9,28.01,27.87,27.96,29600.0,17.9694,18.0402,17.95,18.008,29600.0
2006-08-04 14:40:00,27.97,28.02,27.92,27.99,34200.0,18.0144,18.0466,17.9822,18.0273,34200.0
2006-08-04 14:50:00,27.99,28.01,27.86,27.9,33300.0,18.0273,18.0402,17.9436,17.9694,33300.0
2006-08-04 15:00:00,27.92,27.97,27.75,27.92,43200.0,17.9822,18.0144,17.8727,17.9822,43200.0
2006-08-04 15:10:00,27.94,27.94,27.83,27.89,56100.0,17.9951,17.9951,17.9243,17.9629,56100.0
2006-08-04 15:20:00,27.9,28.05,27.83,27.98,50000.0,17.9694,18.066,17.9243,18.0209,50000.0
2006-08-04 15:30:00,27.97,28.05,27.94,28.05,55300.0,18.0144,18.066,17.9951,18.066,55300.0
2006-08-04 15:40:00,28.04,28.14,27.97,28.14,42900.0,18.0595,18.1239,18.0144,18.1239,42900.0
2006-08-04 15:50:00,28.13,28.14,28.05,28.08,60700.0,18.1175,18.1239,18.066,18.0853,60700.0
2006-08-07 09:30:00,27.94,28.0,27.81,27.98,76100.0,17.9951,18.0338,17.9114,18.0209,76100.0
2006-08-07 09:40:00,27.99,27.99,27.74,27.93,60200.0,18.0273,18.0273,17.8663,17.9887,60200.0
2006-08-07 09:50:00,27.93,28.0,27.84,27.91,50800.0,17.9887,18.0338,17.9307,17.9758,50800.0
2006-08-07 10:00:00,27.91,27.91,27.72,27.74,59500.0,17.9758,17.9758,17.8534,17.8663,59500.0
2006-08-07 10:10:00,27.74,27.81,27.71,27.79,66300.0,17.8663,17.9114,17.847,17.8985,66300.0
2006-08-07 10:20:00,27.79,27.85,27.75,27.75,55000.0,17.8985,17.9371,17.8727,17.8727,55000.0
2006-08-07 10:30:00,27.76,27.77,27.6,27.61,52500.0,17.8792,17.8856,17.7761,17.7826,52500.0
2006-08-07 10:40:00,27.6,27.6,27.53,27.53,70800.0,17.7761,17.7761,17.731,17.731,70800.0
2006-08-07 10:50:00,27.53,27.6,27.52,27.55,49700.0,17.731,17.7761,17.7246,17.7439,49700.0
2006-08-07 11:00:00,27.54,27.59,27.51,27.53,43800.0,17.7375,17.7697,17.7182,17.731,43800.0
2006-08-07 11:10:00,27.53,27.6,27.52,27.6,17700.0,17.731,17.7761,17.7246,17.7761,17700.0
2006-08-07 11:20:00,27.6,27.6,27.54,27.54,30900.0,17.7761,17.7761,17.7375,17.7375,30900.0
2006-08-07 11:30:00,27.54,27.59,27.53,27.59,26600.0,17.7375,17.7697,17.731,17.7697,26600.0
2006-08-07 11:40:00,27.59,27.61,27.57,27.61,24900.0,17.7697,17.7826,17.7568,17.7826,24900.0
2006-08-07 11:50:00,27.61,27.65,27.6,27.63,15700.0,17.7826,17.8083,17.7761,17.7955,15700.0
2006-08-07 12:00:00,27.64,27.68,27.61,27.66,42800.0,17.8019,17.8277,17.7826,17.8148,42800.0
2006-08-07 12:10:00,27.66,27.67,27.64,27.66,13600.0,17.8148,17.8212,17.8019,17.8148,13600.0
2006-08-07 12:20:00,27.66,27.67,27.64,27.66,12400.0,17.8148,17.8212,17.8019,17.8148,12400.0
2006-08-07 12:30:00,27.65,27.68,27.65,27.68,14200.0,17.8083,17.8277,17.8083,17.8277,14200.0
2006-08-07 12:40:00,27.68,27.76,27.68,27.74,37500.0,17.8277,17.8792,17.8277,17.8663,37500.0
2006-08-07 12:50:00,27.75,27.75,27.69,27.72,20400.0,17.8727,17.8727,17.8341,17.8534,20400.0
2006-08-07 13:00:00,27.73,27.73,27.69,27.71,29300.0,17.8599,17.8599,17.8341,17.847,29300.0
2006-08-07 13:10:00,27.69,27.76,27.69,27.76,34400.0,17.8341,17.8792,17.8341,17.8792,34400.0
2006-08-07 13:20:00,27.76,27.9,27.76,27.9,58500.0,17.8792,17.9694,17.8792,17.9694,58500.0
2006-08-07 13:30:00,27.88,27.91,27.83,27.84,52900.0,17.9565,17.9758,17.9243,17.9307,52900.0
2006-08-07 13:40:00,27.84,27.85,27.75,27.75,34700.0,17.9307,17.9371,17.8727,17.8727,34700.0
2006-08-07 13:50:00,27.75,27.76,27.73,27.74,19700.0,17.8727,17.8792,17.8599,17.8663,19700.0
2006-08-07 14:00:00,27.73,27.79,27.73,27.79,27500.0,17.8599,17.8985,17.8599,17.8985,27500.0
2006-08-07 14:10:00,27.79,27.8,27.77,27.8,24500.0,17.8985,17.9049,17.8856,17.9049,24500.0
2006-08-07 14:20:00,27.8,27.82,27.7,27.72,30600.0,17.9049,17.9178,17.8405,17.8534,30600.0
2006-08-07 14:30:00,27.73,27.77,27.71,27.73,19300.0,17.8599,17.8856,17.847,17.8599,19300.0
2006-08-07 14:40:00,27.74,27.76,27.71,27.72,13100.0,17.8663,17.8792,17.847,17.8534,13100.0
2006-08-07 14:50:00,27.74,27.78,27.73,27.75,18300.0,17.8663,17.8921,17.8599,17.8727,18300.0
2006-08-07 15:00:00,27.75,27.77,27.67,27.71,18700.0,17.8727,17.8856,17.8212,17.847,18700.0
2006-08-07 15:10:00,27.71,27.74,27.69,27.74,22600.0,17.847,17.8663,17.8341,17.8663,22600.0
2006-08-07 15:20:00,27.74,27.8,27.73,27.78,33000.0,17.8663,17.9049,17.8599,17.8921,33000.0
2006-08-07 15:30:00,27.78,27.79,27.71,27.79,29500.0,17.8921,17.8985,17.847,17.8985,29500.0
2006-08-07 15:40:00,27.78,27.78,27.72,27.75,42500.0,17.8921,17.8921,17.8534,17.8727,42500.0
2006-08-07 15:50:00,27.75,27.75,27.68,27.74,87900.0,17.8727,17.8727,17.8277,17.8663,87900.0
2006-08-08 09:30:00,27.75,27.81,27.7,27.75,28300.0,17.8727,17.9114,17.8405,17.8727,28300.0
2006-08-08 09:40:00,27.75,27.75,27.55,27.55,30300.0,17.8727,17.8727,17.7439,17.7439,30300.0
2006-08-08 09:50:00,27.55,27.64,27.49,27.51,47100.0,17.7439,17.8019,17.7053,17.7182,47100.0
2006-08-08 10:00:00,27.51,27.69,27.46,27.55,39600.0,17.7182,17.8341,17.686,17.7439,39600.0
2006-08-08 10:10:00,27.54,27.62,27.54,27.57,33000.0,17.7375,17.789,17.7375,17.7568,33000.0
2006-08-08 10:20:00,27.57,27.59,27.48,27.48,39200.0,17.7568,17.7697,17.6988,17.6988,39200.0
2006-08-08 10:30:00,27.48,27.54,27.46,27.53,44400.0,17.6988,17.7375,17.686,17.731,44400.0
2006-08-08 10:40:00,27.54,27.65,27.53,27.62,33800.0,17.7375,17.8083,17.731,17.789,33800.0
2006-08-08 10:50:00,27.63,27.73,27.61,27.72,30400.0,17.7955,17.8599,17.7826,17.8534,30400.0
2006-08-08 11:00:00,27.71,27.72,27.68,27.71,15500.0,17.847,17.8534,17.8277,17.847,15500.0
2006-08-08 11:10:00,27.71,27.71,27.65,27.68,16100.0,17.847,17.847,17.8083,17.8277,16100.0
2006-08-08 11:20:00,27.68,27.72,27.68,27.71,26500.0,17.8277,17.8534,17.8277,17.847,26500.0
2006-08-08 11:30:00,27.72,27.74,27.65,27.65,28100.0,17.8534,17.8663,17.8083,17.8083,28100.0
2006-08-08 11:40:00,27.65,27.66,27.6,27.62,25200.0,17.8083,17.8148,17.7761,17.789,25200.0
2006-08-08 11:50:00,27.62,27.62,27.57,27.58,21000.0,17.789,17.789,17.7568,17.7633,21000.0
2006-08-08 12:00:00,27.57,27.59,27.56,27.57,20500.0,17.7568,17.7697,17.7504,17.7568,20500.0
2006-08-08 12:10:00,27.57,27.57,27.51,27.53,22700.0,17.7568,17.7568,17.7182,17.731,22700.0
2006-08-08 12:20:00,27.53,27.53,27.48,27.48,14400.0,17.731,17.731,17.6988,17.6988,14400.0
2006-08-08 12:30:00,27.48,27.49,27.45,27.46,22500.0,17.6988,17.7053,17.6795,17.686,22500.0
2006-08-08 12:40:00,27.47,27.47,27.4,27.41,33200.0,17.6924,17.6924,17.6473,17.6538,33200.0
2006-08-08 12:50:00,27.42,27.44,27.42,27.43,41200.0,17.6602,17.6731,17.6602,17.6666,41200.0
2006-08-08 13:00:00,27.44,27.44,27.38,27.4,41000.0,17.6731,17.6731,17.6344,17.6473,41000.0
2006-08-08 13:10:00,27.41,27.45,27.41,27.42,18300.0,17.6538,17.6795,17.6538,17.6602,18300.0
2006-08-08 13:20:00,27.42,27.45,27.42,27.44,22000.0,17.6602,17.6795,17.6602,17.6731,22000.0
2006-08-08 13:30:00,27.43,27.45,27.41,27.41,22800.0,17.6666,17.6795,17.6538,17.6538,22800.0
2006-08-08 13:40:00,27.42,27.43,27.3,27.35,39000.0,17.6602,17.6666,17.5829,17.6151,39000.0
2006-08-08 13:50:00,27.35,27.35,27.25,27.26,46300.0,17.6151,17.6151,17.5507,17.5572,46300.0
2006-08-08 14:00:00,27.27,27.4,27.27,27.4,46600.0,17.5636,17.6473,17.5636,17.6473,46600.0
2006-08-08 14:10:00,27.4,27.59,27.36,27.59,65200.0,17.6473,17.7697,17.6216,17.7697,65200.0
2006-08-08 14:20:00,27.57,27.63,26.96,27.3,100200.0,17.7568,17.7955,17.3639,17.5829,100200.0
2006-08-08 14:30:00,27.3,27.38,27.19,27.3,64600.0,17.5829,17.6344,17.5121,17.5829,64600.0
2006-08-08 14:40:00,27.31,27.46,27.24,27.34,71700.0,17.5894,17.686,17.5443,17.6087,71700.0
2006-08-08 14:50:00,27.32,27.32,27.11,27.14,207900.0,17.5958,17.5958,17.4605,17.4799,207900.0
2006-08-08 15:00:00,27.14,27.23,27.06,27.18,59500.0,17.4799,17.5378,17.4283,17.5056,59500.0
2006-08-08 15:10:00,27.18,27.2,27.13,27.13,66500.0,17.5056,17.5185,17.4734,17.4734,66500.0
2006-08-08 15:20:00,27.11,27.16,27.0,27.09,61900.0,17.4605,17.4927,17.3897,17.4477,61900.0
2006-08-08 15:30:00,27.08,27.19,26.98,27.11,87500.0,17.4412,17.5121,17.3768,17.4605,87500.0
2006-08-08 15:40:00,27.12,27.3,27.12,27.2,55600.0,17.467,17.5829,17.467,17.5185,55600.0
2006-08-08 15:50:00,27.2,27.21,27.02,27.08,257500.0,17.5185,17.5249,17.4026,17.4412,257500.0
2006-08-09 09:30:00,27.43,27.76,27.41,27.57,56100.0,17.6666,17.8792,17.6538,17.7568,56100.0
2006-08-09 09:40:00,27.63,28.06,27.63,28.05,61300.0,17.7955,18.0724,17.7955,18.066,61300.0
2006-08-09 09:50:00,28.03,28.04,27.72,27.96,57300.0,18.0531,18.0595,17.8534,18.008,57300.0
2006-08-09 10:00:00,27.94,27.96,27.81,27.91,43900.0,17.9951,18.008,17.9114,17.9758,43900.0
2006-08-09 10:10:00,27.91,27.95,27.82,27.86,23900.0,17.9758,18.0016,17.9178,17.9436,23900.0
2006-08-09 10:20:00,27.85,27.9,27.81,27.87,19000.0,17.9371,17.9694,17.9114,17.95,19000.0
2006-08-09 10:30:00,27.89,27.9,27.79,27.84,27700.0,17.9629,17.9694,17.8985,17.9307,27700.0
2006-08-09 10:40:00,27.83,27.87,27.79,27.82,35200.0,17.9243,17.95,17.8985,17.9178,35200.0
2006-08-09 10:50:00,27.8,27.92,27.74,27.82,34400.0,17.9049,17.9822,17.8663,17.9178,34400.0
2006-08-09 11:00:00,27.82,27.94,27.76,27.93,19100.0,17.9178,17.9951,17.8792,17.9887,19100.0
2006-08-09 11:10:00,27.93,27.95,27.87,27.87,29200.0,17.9887,18.0016,17.95,17.95,29200.0
2006-08-09 11:20:00,27.86,27.96,27.84,27.94,24500.0,17.9436,18.008,17.9307,17.9951,24500.0
2006-08-09 11:30:00,27.94,28.08,27.94,28.07,34400.0,17.9951,18.0853,17.9951,18.0788,34400.0
2006-08-09 11:40:00,28.04,28.25,28.02,28.25,82700.0,18.0595,18.1948,18.0466,18.1948,82700.0
2006-08-09 11:50:00,28.24,28.26,28.15,28.19,89000.0,18.1883,18.2012,18.1304,18.1561,89000.0
2006-08-09 12:00:00,28.17,28.23,28.17,28.22,63700.0,18.1432,18.1819,18.1432,18.1755,63700.0
2006-08-09 12:10:00,28.23,28.23,28.05,28.06,43900.0,18.1819,18.1819,18.066,18.0724,43900.0
2006-08-09 12:20:00,28.07,28.07,28.0,28.04,24100.0,18.0788,18.0788,18.0338,18.0595,24100.0
2006-08-09 12:30:00,28.02,28.05,28.02,28.04,10400.0,18.0466,18.066,18.0466,18.0595,10400.0
2006-08-09 12:40:00,28.04,28.06,27.98,28.0,35000.0,18.0595,18.0724,18.0209,18.0338,35000.0
2006-08-09 12:50:00,28.0,28.04,27.98,28.0,31000.0,18.0338,18.0595,18.0209,18.0338,31000.0
2006-08-09 13:00:00,28.02,28.05,27.97,27.97,37700.0,18.0466,18.066,18.0144,18.0144,37700.0
2006-08-09 13:10:00,27.97,28.01,27.81,27.81,147700.0,18.0144,18.0402,17.9114,17.9114,147700.0
2006-08-09 13:20:00,27.79,27.84,27.66,27.69,40400.0,17.8985,17.9307,17.8148,17.8341,40400.0
2006-08-09 13:30:00,27.71,27.78,27.67,27.77,16300.0,17.847,17.8921,17.8212,17.8856,16300.0
2006-08-09 13:40:00,27.77,27.81,27.74,27.74,9800.0,17.8856,17.9114,17.8663,17.8663,9800.0
2006-08-09 13:50:00,27.75,27.82,27.69,27.69,22500.0,17.8727,17.9178,17.8341,17.8341,22500.0
2006-08-09 14:00:00,27.69,27.85,27.65,27.76,64100.0,17.8341,17.9371,17.8083,17.8792,64100.0
2006-08-09 14:10:00,27.77,27.78,27.62,27.63,21300.0,17.8856,17.8921,17.789,17.7955,21300.0
2006-08-09 14:20:00,27.63,27.72,27.63,27.69,23500.0,17.7955,17.8534,17.7955,17.8341,23500.0
2006-08-09 14:30:00,27.69,27.73,27.66,27.68,18700.0,17.8341,17.8599,17.8148,17.8277,18700.0
2006-08-09 14:40:00,27.7,27.71,27.56,27.56,24300.0,17.8405,17.847,17.7504,17.7504,24300.0
2006-08-09 14:50:00,27.55,27.56,27.46,27.49,31100.0,17.7439,17.7504,17.686,17.7053,31100.0
2006-08-09 15:00:00,27.49,27.49,27.38,27.39,24300.0,17.7053,17.7053,17.6344,17.6409,24300.0
2006-08-09 15:10:00,27.36,27.48,27.36,27.44,45800.0,17.6216,17.6988,17.6216,17.6731,45800.0
2006-08-09 15:20:00,27.44,27.45,27.33,27.36,18700.0,17.6731,17.6795,17.6022,17.6216,18700.0
2006-08-09 15:30:00,27.36,27.36,27.27,27.31,56100.0,17.6216,17.6216,17.5636,17.5894,56100.0
2006-08-09 15:40:00,27.31,27.34,27.29,27.33,44700.0,17.5894,17.6087,17.5765,17.6022,44700.0
2006-08-09 15:50:00,27.33,27.33,27.15,27.29,83300.0,17.6022,17.6022,17.4863,17.5765,83300.0
2006-08-10 09:30:00,27.19,27.46,27.08,27.46,59300.0,17.5121,17.686,17.4412,17.686,59300.0
2006-08-10 09:40:00,27.45,27.64,27.34,27.52,70800.0,17.6795,17.8019,17.6087,17.7246,70800.0
2006-08-10 09:50:00,27.49,27.5,27.41,27.49,68300.0,17.7053,17.7117,17.6538,17.7053,68300.0
2006-08-10 10:00:00,27.47,27.6,27.45,27.51,59900.0,17.6924,17.7761,17.6795,17.7182,59900.0
2006-08-10 10:10:00,27.52,27.72,27.5,27.69,49800.0,17.7246,17.8534,17.7117,17.8341,49800.0
2006-08-10 10:20:00,27.69,27.71,27.52,27.71,39600.0,17.8341,17.847,17.7246,17.847,39600.0
2006-08-10 10:30:00,27.71,27.79,27.63,27.64,80100.0,17.847,17.8985,17.7955,17.8019,80100.0
2006-08-10 10:40:00,27.65,27.66,27.56,27.57,41400.0,17.8083,17.8148,17.7504,17.7568,41400.0
2006-08-10 10:50:00,27.56,27.59,27.5,27.59,39300.0,17.7504,17.7697,17.7117,17.7697,39300.0
2006-08-10 11:00:00,27.58,27.74,27.56,27.71,29000.0,17.7633,17.8663,17.7504,17.847,29000.0
2006-08-10 11:10:00,27.71,27.75,27.62,27.63,46500.0,17.847,17.8727,17.789,17.7955,46500.0
2006-08-10 11:20:00,27.64,27.65,27.58,27.58,21700.0,17.8019,17.8083,17.7633,17.7633,21700.0
2006-08-10 11:30:00,27.58,27.59,27.5,27.52,34800.0,17.7633,17.7697,17.7117,17.7246,34800.0
2006-08-10 11:40:00,27.52,27.57,27.48,27.49,44800.0,17.7246,17.7568,17.6988,17.7053,44800.0
2006-08-10 11:50:00,27.48,27.55,27.44,27.52,28300.0,17.6988,17.7439,17.6731,17.7246,28300.0
2006-08-10 12:00:00,27.54,27.63,27.5,27.5,44900.0,17.7375,17.7955,17.7117,17.7117,44900.0
2006-08-10 12:10:00,27.49,27.55,27.47,27.5,20700.0,17.7053,17.7439,17.6924,17.7117,20700.0
2006-08-10 12:20:00,27.49,27.56,27.48,27.48,17500.0,17.7053,17.7504,17.6988,17.6988,17500.0
2006-08-10 12:30:00,27.47,27.53,27.47,27.52,58600.0,17.6924,17.731,17.6924,17.7246,58600.0
2006-08-10 12:40:00,27.51,27.52,27.45,27.47,65700.0,17.7182,17.7246,17.6795,17.6924,65700.0
2006-08-10 12:50:00,27.47,27.47,27.4,27.42,26300.0,17.6924,17.6924,17.6473,17.6602,26300.0
2006-08-10 13:00:00,27.42,27.42,27.31,27.36,83500.0,17.6602,17.6602,17.5894,17.6216,83500.0
2006-08-10 13:10:00,27.36,27.43,27.3,27.34,42600.0,17.6216,17.6666,17.5829,17.6087,42600.0
2006-08-10 13:20:00,27.34,27.38,27.33,27.34,20900.0,17.6087,17.6344,17.6022,17.6087,20900.0
2006-08-10 13:30:00,27.34,27.48,27.34,27.48,22700.0,17.6087,17.6988,17.6087,17.6988,22700.0
2006-08-10 13:40:00,27.48,27.58,27.48,27.51,27000.0,17.6988,17.7633,17.6988,17.7182,27000.0
2006-08-10 13:50:00,27.51,27.51,27.43,27.45,18400.0,17.7182,17.7182,17.6666,17.6795,18400.0
2006-08-10 14:00:00,27.47,27.63,27.47,27.62,68600.0,17.6924,17.7955,17.6924,17.789,68600.0
2006-08-10 14:10:00,27.62,27.64,27.56,27.58,25900.0,17.789,17.8019,17.7504,17.7633,25900.0
2006-08-10 14:20:00,27.58,27.64,27.56,27.56,47200.0,17.7633,17.8019,17.7504,17.7504,47200.0
2006-08-10 14:30:00,27.56,27.61,27.46,27.59,54400.0,17.7504,17.7826,17.686,17.7697,54400.0
2006-08-10 14:40:00,27.59,27.63,27.56,27.59,69200.0,17.7697,17.7955,17.7504,17.7697,69200.0
2006-08-10 14:50:00,27.6,27.74,27.59,27.73,54900.0,17.7761,17.8663,17.7697,17.8599,54900.0
2006-08-10 15:00:00,27.73,27.81,27.7,27.77,302000.0,17.8599,17.9114,17.8405,17.8856,302000.0
2006-08-10 15:10:00,27.76,27.82,27.72,27.79,60000.0,17.8792,17.9178,17.8534,17.8985,60000.0
2006-08-10 15:20:00,27.79,27.83,27.7,27.72,109100.0,17.8985,17.9243,17.8405,17.8534,109100.0
2006-08-10 15:30:00,27.72,27.82,27.72,27.74,76300.0,17.8534,17.9178,17.8534,17.8663,76300.0
2006-08-10 15:40:00,27.74,27.84,27.7,27.83,71300.0,17.8663,17.9307,17.8405,17.9243,71300.0
2006-08-10 15:50:00,27.82,27.86,27.8,27.8,118700.0,17.9178,17.9436,17.9049,17.9049,118700.0
2006-08-11 09:30:00,27.65,27.65,27.51,27.62,40600.0,17.8083,17.8083,17.7182,17.789,40600.0
2006-08-11 09:40:00,27.61,27.68,27.55,27.58,57000.0,17.7826,17.8277,17.7439,17.7633,57000.0
2006-08-11 09:50:00,27.57,27.58,27.41,27.48,47200.0,17.7568,17.7633,17.6538,17.6988,47200.0
2006-08-11 10:00:00,27.5,27.5,27.43,27.44,61400.0,17.7117,17.7117,17.6666,17.6731,61400.0
2006-08-11 10:10:00,27.44,27.52,27.43,27.47,29600.0,17.6731,17.7246,17.6666,17.6924,29600.0
2006-08-11 10:20:00,27.49,27.53,27.46,27.49,23100.0,17.7053,17.731,17.686,17.7053,23100.0
2006-08-11 10:30:00,27.5,27.55,27.47,27.5,48700.0,17.7117,17.7439,17.6924,17.7117,48700.0
2006-08-11 10:40:00,27.5,27.5,27.44,27.44,14600.0,17.7117,17.7117,17.6731,17.6731,14600.0
2006-08-11 10:50:00,27.44,27.45,27.29,27.29,28400.0,17.6731,17.6795,17.5765,17.5765,28400.0
2006-08-11 11:00:00,27.3,27.34,27.26,27.3,30400.0,17.5829,17.6087,17.5572,17.5829,30400.0
2006-08-11 11:10:00,27.32,27.38,27.3,27.33,21300.0,17.5958,17.6344,17.5829,17.6022,21300.0
2006-08-11 11:20:00,27.32,27.33,27.3,27.31,33900.0,17.5958,17.6022,17.5829,17.5894,33900.0
2006-08-11 11:30:00,27.31,27.35,27.3,27.33,22000.0,17.5894,17.6151,17.5829,17.6022,22000.0
2006-08-11 11:40:00,27.33,27.33,27.26,27.28,23500.0,17.6022,17.6022,17.5572,17.57,23500.0
2006-08-11 11:50:00,27.28,27.33,27.26,27.29,48700.0,17.57,17.6022,17.5572,17.5765,48700.0
2006-08-11 12:00:00,27.29,27.29,27.25,27.27,11400.0,17.5765,17.5765,17.5507,17.5636,11400.0
2006-08-11 12:10:00,27.27,27.31,27.26,27.31,18200.0,17.5636,17.5894,17.5572,17.5894,18200.0
2006-08-11 12:20:00,27.3,27.32,27.26,27.26,18300.0,17.5829,17.5958,17.5572,17.5572,18300.0
2006-08-11 12:30:00,27.28,27.32,27.28,27.29,18800.0,17.57,17.5958,17.57,17.5765,18800.0
2006-08-11 12:40:00,27.3,27.31,27.25,27.26,19300.0,17.5829,17.5894,17.5507,17.5572,19300.0
2006-08-11 12:50:00,27.26,27.26,27.12,27.14,33200.0,17.5572,17.5572,17.467,17.4799,33200.0
2006-08-11 13:00:00,27.15,27.24,27.15,27.19,29900.0,17.4863,17.5443,17.4863,17.5121,29900.0
2006-08-11 13:10:00,27.17,27.24,27.1,27.12,24200.0,17.4992,17.5443,17.4541,17.467,24200.0
2006-08-11 13:20:00,27.14,27.22,27.1,27.22,23700.0,17.4799,17.5314,17.4541,17.5314,23700.0
2006-08-11 13:30:00,27.22,27.25,27.2,27.21,16800.0,17.5314,17.5507,17.5185,17.5249,16800.0
2006-08-11 13:40:00,27.21,27.21,27.14,27.15,72300.0,17.5249,17.5249,17.4799,17.4863,72300.0
2006-08-11 13:50:00,27.16,27.23,27.16,27.2,15700.0,17.4927,17.5378,17.4927,17.5185,15700.0
2006-08-11 14:00:00,27.2,27.24,27.2,27.22,19500.0,17.5185,17.5443,17.5185,17.5314,19500.0
2006-08-11 14:10:00,27.22,27.27,27.21,27.26,24400.0,17.5314,17.5636,17.5249,17.5572,24400.0
2006-08-11 14:20:00,27.27,27.27,27.2,27.22,37500.0,17.5636,17.5636,17.5185,17.5314,37500.0
2006-08-11 14:30:00,27.21,27.24,27.18,27.23,22900.0,17.5249,17.5443,17.5056,17.5378,22900.0
2006-08-11 14:40:00,27.24,27.26,27.16,27.2,33300.0,17.5443,17.5572,17.4927,17.5185,33300.0
2006-08-11 14:50:00,27.2,27.23,27.2,27.2,19900.0,17.5185,17.5378,17.5185,17.5185,19900.0
2006-08-11 15:00:00,27.2,27.28,27.18,27.22,43300.0,17.5185,17.57,17.5056,17.5314,43300.0
2006-08-11 15:10:00,27.21,27.24,27.15,27.17,50100.0,17.5249,17.5443,17.4863,17.4992,50100.0
2006-08-11 15:20:00,27.17,27.23,27.12,27.21,45000.0,17.4992,17.5378,17.467,17.5249,45000.0
2006-08-11 15:30:00,27.21,27.26,27.2,27.26,52300.0,17.5249,17.5572,17.5185,17.5572,52300.0
2006-08-11 15:40:00,27.25,27.31,27.21,27.25,88700.0,17.5507,17.5894,17.5249,17.5507,88700.0
2006-08-11 15:50:00,27.26,27.27,27.16,27.19,135500.0,17.5572,17.5636,17.4927,17.5121,135500.0
2006-08-14 09:30:00,27.44,27.6,27.42,27.59,55500.0,17.6731,17.7761,17.6602,17.7697,55500.0
2006-08-14 09:40:00,27.61,27.79,27.61,27.78,80800.0,17.7826,17.8985,17.7826,17.8921,80800.0
2006-08-14 09:50:00,27.75,27.79,27.66,27.76,239700.0,17.8727,17.8985,17.8148,17.8792,239700.0
2006-08-14 10:00:00,27.76,27.87,27.75,27.8,78500.0,17.8792,17.95,17.8727,17.9049,78500.0
2006-08-14 10:10:00,27.78,27.82,27.75,27.79,110600.0,17.8921,17.9178,17.8727,17.8985,110600.0
2006-08-14 10:20:00,27.78,27.81,27.72,27.78,42500.0,17.8921,17.9114,17.8534,17.8921,42500.0
2006-08-14 10:30:00,27.78,27.9,27.76,27.88,78200.0,17.8921,17.9694,17.8792,17.9565,78200.0
2006-08-14 10:40:00,27.87,27.9,27.75,27.9,110100.0,17.95,17.9694,17.8727,17.9694,110100.0
2006-08-14 10:50:00,27.91,28.11,27.91,28.1,109700.0,17.9758,18.1046,17.9758,18.0982,109700.0
2006-08-14 11:00:00,28.1,28.54,28.0,28.53,329200.0,18.0982,18.3816,18.0338,18.3751,329200.0
2006-08-14 11:10:00,28.53,28.54,28.36,28.4,98600.0,18.3751,18.3816,18.2656,18.2914,98600.0
2006-08-14 11:20:00,28.4,28.47,28.4,28.44,75800.0,18.2914,18.3365,18.2914,18.3171,75800.0
2006-08-14 11:30:00,28.43,28.45,28.37,28.37,42200.0,18.3107,18.3236,18.2721,18.2721,42200.0
2006-08-14 11:40:00,28.38,28.38,28.25,28.27,59900.0,18.2785,18.2785,18.1948,18.2077,59900.0
2006-08-14 11:50:00,28.27,28.35,28.25,28.34,76600.0,18.2077,18.2592,18.1948,18.2527,76600.0
2006-08-14 12:00:00,28.35,28.4,28.34,28.4,50600.0,18.2592,18.2914,18.2527,18.2914,50600.0
2006-08-14 12:10:00,28.4,28.5,28.38,28.49,66000.0,18.2914,18.3558,18.2785,18.3493,66000.0
2006-08-14 12:20:00,28.49,28.59,28.47,28.58,79700.0,18.3493,18.4138,18.3365,18.4073,79700.0
2006-08-14 12:30:00,28.58,28.58,28.53,28.55,56400.0,18.4073,18.4073,18.3751,18.388,56400.0
2006-08-14 12:40:00,28.55,28.62,28.54,28.61,58800.0,18.388,18.4331,18.3816,18.4266,58800.0
2006-08-14 12:50:00,28.61,28.65,28.55,28.57,59100.0,18.4266,18.4524,18.388,18.4009,59100.0
2006-08-14 13:00:00,28.56,28.64,28.52,28.54,65300.0,18.3944,18.446,18.3687,18.3816,65300.0
2006-08-14 13:10:00,28.55,28.62,28.55,28.61,29900.0,18.388,18.4331,18.388,18.4266,29900.0
2006-08-14 13:20:00,28.59,28.7,28.59,28.68,60000.0,18.4138,18.4846,18.4138,18.4717,60000.0
2006-08-14 13:30:00,28.68,28.81,28.68,28.79,106700.0,18.4717,18.5554,18.4717,18.5426,106700.0
2006-08-14 13:40:00,28.79,28.87,28.77,28.82,84600.0,18.5426,18.5941,18.5297,18.5619,84600.0
2006-08-14 13:50:00,28.82,28.82,28.74,28.74,68200.0,18.5619,18.5619,18.5104,18.5104,68200.0
2006-08-14 14:00:00,28.74,28.82,28.68,28.7,101000.0,18.5104,18.5619,18.4717,18.4846,101000.0
2006-08-14 14:10:00,28.7,28.7,28.48,28.49,93000.0,18.4846,18.4846,18.3429,18.3493,93000.0
2006-08-14 14:20:00,28.49,28.57,28.47,28.55,79100.0,18.3493,18.4009,18.3365,18.388,79100.0
2006-08-14 14:30:00,28.57,28.59,28.49,28.54,65000.0,18.4009,18.4138,18.3493,18.3816,65000.0
2006-08-14 14:40:00,28.53,28.54,28.35,28.36,66200.0,18.3751,18.3816,18.2592,18.2656,66200.0
2006-08-14 14:50:00,28.36,28.44,28.35,28.4,97100.0,18.2656,18.3171,18.2592,18.2914,97100.0
2006-08-14 15:00:00,28.4,28.46,28.38,28.44,92000.0,18.2914,18.33,18.2785,18.3171,92000.0
2006-08-14 15:10:00,28.44,28.5,28.39,28.5,106900.0,18.3171,18.3558,18.2849,18.3558,106900.0
2006-08-14 15:20:00,28.49,28.52,28.43,28.47,84400.0,18.3493,18.3687,18.3107,18.3365,84400.0
2006-08-14 15:30:00,28.47,28.48,28.37,28.43,161000.0,18.3365,18.3429,18.2721,18.3107,161000.0
2006-08-14 15:40:00,28.42,28.53,28.41,28.52,162100.0,18.3043,18.3751,18.2978,18.3687,162100.0
2006-08-14 15:50:00,28.53,28.57,28.49,28.52,247300.0,18.3751,18.4009,18.3493,18.3687,247300.0
2006-08-15 09:30:00,30.89,31.85,30.74,31.49,687000.0,19.8951,20.5134,19.7985,20.2815,687000.0
2006-08-15 09:40:00,31.45,31.7,31.31,31.46,580700.0,20.2558,20.4168,20.1656,20.2622,580700.0
2006-08-15 09:50:00,31.48,31.55,31.2,31.26,241200.0,20.2751,20.3202,20.0948,20.1334,241200.0
2006-08-15 10:00:00,31.25,31.3,31.05,31.16,289400.0,20.127,20.1592,19.9981,20.069,289400.0
2006-08-15 10:10:00,31.16,31.3,31.04,31.16,150000.0,20.069,20.1592,19.9917,20.069,150000.0
2006-08-15 10:20:00,31.17,31.4,31.1,31.38,189500.0,20.0754,20.2236,20.0304,20.2107,189500.0
2006-08-15 10:30:00,31.36,31.47,31.33,31.4,113300.0,20.1978,20.2687,20.1785,20.2236,113300.0
2006-08-15 10:40:00,31.39,31.67,31.39,31.62,284400.0,20.2171,20.3975,20.2171,20.3653,284400.0
2006-08-15 10:50:00,31.62,31.66,31.49,31.55,167100.0,20.3653,20.391,20.2815,20.3202,167100.0
2006-08-15 11:00:00,31.55,31.6,31.29,31.35,239000.0,20.3202,20.3524,20.1527,20.1914,239000.0
2006-08-15 11:10:00,31.34,31.48,31.19,31.25,164500.0,20.1849,20.2751,20.0883,20.127,164500.0
2006-08-15 11:20:00,31.24,31.29,31.13,31.23,107200.0,20.1205,20.1527,20.0497,20.1141,107200.0
2006-08-15 11:30:00,31.24,31.27,31.13,31.2,61300.0,20.1205,20.1398,20.0497,20.0948,61300.0
2006-08-15 11:40:00,31.19,31.23,31.1,31.15,107000.0,20.0883,20.1141,20.0304,20.0626,107000.0
2006-08-15 11:50:00,31.15,31.27,31.13,31.18,75000.0,20.0626,20.1398,20.0497,20.0819,75000.0
2006-08-15 12:00:00,31.17,31.27,31.15,31.15,39200.0,20.0754,20.1398,20.0626,20.0626,39200.0
2006-08-15 12:10:00,31.16,31.16,31.04,31.08,109500.0,20.069,20.069,19.9917,20.0175,109500.0
2006-08-15 12:20:00,31.05,31.08,30.97,31.0,75800.0,19.9981,20.0175,19.9466,19.9659,75800.0
2006-08-15 12:30:00,31.0,31.0,30.85,30.89,84200.0,19.9659,19.9659,19.8693,19.8951,84200.0
2006-08-15 12:40:00,30.87,30.89,30.8,30.85,131300.0,19.8822,19.8951,19.8371,19.8693,131300.0
2006-08-15 12:50:00,30.84,31.13,30.84,31.13,131800.0,19.8629,20.0497,19.8629,20.0497,131800.0
2006-08-15 13:00:00,31.15,31.16,30.92,30.95,85400.0,20.0626,20.069,19.9144,19.9337,85400.0
2006-08-15 13:10:00,30.93,30.95,30.83,30.86,63000.0,19.9209,19.9337,19.8565,19.8758,63000.0
2006-08-15 13:20:00,30.86,30.94,30.81,30.84,71100.0,19.8758,19.9273,19.8436,19.8629,71100.0
2006-08-15 13:30:00,30.85,30.94,30.81,30.86,93400.0,19.8693,19.9273,19.8436,19.8758,93400.0
2006-08-15 13:40:00,30.85,30.9,30.74,30.77,151500.0,19.8693,19.9015,19.7985,19.8178,151500.0
2006-08-15 13:50:00,30.76,30.91,30.73,30.84,92000.0,19.8114,19.908,19.792,19.8629,92000.0
2006-08-15 14:00:00,30.84,30.89,30.7,30.83,68400.0,19.8629,19.8951,19.7727,19.8565,68400.0
2006-08-15 14:10:00,30.83,30.9,30.74,30.84,135300.0,19.8565,19.9015,19.7985,19.8629,135300.0
2006-08-15 14:20:00,30.84,30.9,30.8,30.84,97600.0,19.8629,19.9015,19.8371,19.8629,97600.0
2006-08-15 14:30:00,30.87,30.94,30.83,30.89,110700.0,19.8822,19.9273,19.8565,19.8951,110700.0
2006-08-15 14:40:00,30.88,30.95,30.86,30.9,133600.0,19.8887,19.9337,19.8758,19.9015,133600.0
2006-08-15 14:50:00,30.9,30.9,30.82,30.89,56000.0,19.9015,19.9015,19.85,19.8951,56000.0
2006-08-15 15:00:00,30.89,31.18,30.88,31.17,142700.0,19.8951,20.0819,19.8887,20.0754,142700.0
2006-08-15 15:10:00,31.15,31.16,30.99,31.05,87100.0,20.0626,20.069,19.9595,19.9981,87100.0
2006-08-15 15:20:00,31.04,31.2,31.01,31.15,134400.0,19.9917,20.0948,19.9724,20.0626,134400.0
2006-08-15 15:30:00,31.16,31.17,31.03,31.13,140000.0,20.069,20.0754,19.9853,20.0497,140000.0
2006-08-15 15:40:00,31.12,31.19,31.04,31.09,169900.0,20.0432,20.0883,19.9917,20.0239,169900.0
2006-08-15 15:50:00,31.09,31.11,31.07,31.1,191800.0,20.0239,20.0368,20.011,20.0304,191800.0
2006-08-16 09:30:00,31.74,31.74,31.05,31.07,121000.0,20.4426,20.4426,19.9981,20.011,121000.0
2006-08-16 09:40:00,31.07,31.08,30.96,31.03,198000.0,20.011,20.0175,19.9402,19.9853,198000.0
2006-08-16 09:50:00,31.03,31.05,30.86,30.89,120900.0,19.9853,19.9981,19.8758,19.8951,120900.0
2006-08-16 10:00:00,30.87,31.04,30.84,30.99,100600.0,19.8822,19.9917,19.8629,19.9595,100600.0
2006-08-16 10:10:00,30.97,31.07,30.97,31.05,84100.0,19.9466,20.011,19.9466,19.9981,84100.0
2006-08-16 10:20:00,31.06,31.14,31.04,31.13,63600.0,20.0046,20.0561,19.9917,20.0497,63600.0
2006-08-16 10:30:00,31.11,31.18,31.06,31.14,60000.0,20.0368,20.0819,20.0046,20.0561,60000.0
2006-08-16 10:40:00,31.15,31.3,31.15,31.19,63000.0,20.0626,20.1592,20.0626,20.0883,63000.0
2006-08-16 10:50:00,31.18,31.23,31.13,31.13,79000.0,20.0819,20.1141,20.0497,20.0497,79000.0
2006-08-16 11:00:00,31.13,31.13,31.03,31.05,49100.0,20.0497,20.0497,19.9853,19.9981,49100.0
2006-08-16 11:10:00,31.06,31.06,31.01,31.03,64700.0,20.0046,20.0046,19.9724,19.9853,64700.0
2006-08-16 11:20:00,31.03,31.05,30.97,31.0,59400.0,19.9853,19.9981,19.9466,19.9659,59400.0
2006-08-16 11:30:00,31.0,31.05,31.0,31.05,39800.0,19.9659,19.9981,19.9659,19.9981,39800.0
2006-08-16 11:40:00,31.05,31.12,31.04,31.12,50400.0,19.9981,20.0432,19.9917,20.0432,50400.0
2006-08-16 11:50:00,31.12,31.15,31.11,31.14,33100.0,20.0432,20.0626,20.0368,20.0561,33100.0
2006-08-16 12:00:00,31.14,31.19,31.1,31.19,72500.0,20.0561,20.0883,20.0304,20.0883,72500.0
2006-08-16 12:10:00,31.19,31.28,31.18,31.28,135900.0,20.0883,20.1463,20.0819,20.1463,135900.0
2006-08-16 12:20:00,31.28,31.37,31.27,31.31,72700.0,20.1463,20.2042,20.1398,20.1656,72700.0
2006-08-16 12:30:00,31.32,31.42,31.32,31.42,48600.0,20.172,20.2365,20.172,20.2365,48600.0
2006-08-16 12:40:00,31.41,31.47,31.38,31.39,34600.0,20.23,20.2687,20.2107,20.2171,34600.0
2006-08-16 12:50:00,31.38,31.45,31.37,31.39,45500.0,20.2107,20.2558,20.2042,20.2171,45500.0
2006-08-16 13:00:00,31.39,31.41,31.35,31.4,52900.0,20.2171,20.23,20.1914,20.2236,52900.0
2006-08-16 13:10:00,31.4,31.5,31.4,31.47,25500.0,20.2236,20.288,20.2236,20.2687,25500.0
2006-08-16 13:20:00,31.49,31.49,31.39,31.42,28200.0,20.2815,20.2815,20.2171,20.2365,28200.0
2006-08-16 13:30:00,31.42,31.6,31.4,31.58,144600.0,20.2365,20.3524,20.2236,20.3395,144600.0
2006-08-16 13:40:00,31.57,31.63,31.53,31.6,66700.0,20.3331,20.3717,20.3073,20.3524,66700.0
2006-08-16 13:50:00,31.62,31.67,31.57,31.62,42600.0,20.3653,20.3975,20.3331,20.3653,42600.0
2006-08-16 14:00:00,31.62,31.71,31.59,31.7,99100.0,20.3653,20.4232,20.3459,20.4168,99100.0
2006-08-16 14:10:00,31.71,31.86,31.7,31.77,195000.0,20.4232,20.5198,20.4168,20.4619,195000.0
2006-08-16 14:20:00,31.79,31.9,31.73,31.89,252200.0,20.4748,20.5456,20.4361,20.5392,252200.0
2006-08-16 14:30:00,31.88,31.98,31.85,31.96,200900.0,20.5327,20.5971,20.5134,20.5842,200900.0
2006-08-16 14:40:00,31.96,31.99,31.92,31.96,153900.0,20.5842,20.6036,20.5585,20.5842,153900.0
2006-08-16 14:50:00,31.96,31.97,31.92,31.92,90100.0,20.5842,20.5907,20.5585,20.5585,90100.0
2006-08-16 15:00:00,31.93,32.1,31.93,32.09,262500.0,20.5649,20.6744,20.5649,20.668,262500.0
2006-08-16 15:10:00,32.08,32.22,32.03,32.18,162400.0,20.6615,20.7517,20.6293,20.7259,162400.0
2006-08-16 15:20:00,32.22,32.26,32.15,32.2,143800.0,20.7517,20.7775,20.7066,20.7388,143800.0
2006-08-16 15:30:00,32.2,32.28,32.17,32.24,146500.0,20.7388,20.7903,20.7195,20.7646,146500.0
2006-08-16 15:40:00,32.24,32.24,31.86,31.9,149600.0,20.7646,20.7646,20.5198,20.5456,149600.0
2006-08-16 15:50:00,31.89,32.06,31.86,32.02,164200.0,20.5392,20.6487,20.5198,20.6229,164200.0
2006-08-17 09:30:00,31.83,32.05,31.8,31.99,34900.0,20.5005,20.6422,20.4812,20.6036,34900.0
2006-08-17 09:40:00,31.99,32.0,31.87,31.9,75500.0,20.6036,20.61,20.5263,20.5456,75500.0
2006-08-17 09:50:00,31.91,31.91,31.72,31.87,53300.0,20.552,20.552,20.4297,20.5263,53300.0
2006-08-17 10:00:00,31.84,31.94,31.78,31.86,100800.0,20.507,20.5714,20.4683,20.5198,100800.0
2006-08-17 10:10:00,31.86,31.93,31.83,31.93,45300.0,20.5198,20.5649,20.5005,20.5649,45300.0
2006-08-17 10:20:00,31.93,31.97,31.89,31.95,47100.0,20.5649,20.5907,20.5392,20.5778,47100.0
2006-08-17 10:30:00,31.94,32.01,31.93,31.95,44200.0,20.5714,20.6165,20.5649,20.5778,44200.0
2006-08-17 10:40:00,31.96,32.05,31.95,32.04,75100.0,20.5842,20.6422,20.5778,20.6358,75100.0
2006-08-17 10:50:00,32.04,32.05,31.98,32.0,30700.0,20.6358,20.6422,20.5971,20.61,30700.0
2006-08-17 11:00:00,31.98,32.02,31.95,32.02,42100.0,20.5971,20.6229,20.5778,20.6229,42100.0
2006-08-17 11:10:00,32.02,32.07,31.97,32.06,52900.0,20.6229,20.6551,20.5907,20.6487,52900.0
2006-08-17 11:20:00,32.05,32.05,31.99,32.04,49600.0,20.6422,20.6422,20.6036,20.6358,49600.0
2006-08-17 11:30:00,32.03,32.09,32.03,32.06,40200.0,20.6293,20.668,20.6293,20.6487,40200.0
2006-08-17 11:40:00,32.07,32.1,32.07,32.09,30600.0,20.6551,20.6744,20.6551,20.668,30600.0
2006-08-17 11:50:00,32.1,32.1,32.05,32.05,38300.0,20.6744,20.6744,20.6422,20.6422,38300.0
2006-08-17 12:00:00,32.05,32.09,31.96,32.09,141900.0,20.6422,20.668,20.5842,20.668,141900.0
2006-08-17 12:10:00,32.09,32.09,32.02,32.03,27500.0,20.668,20.668,20.6229,20.6293,27500.0
2006-08-17 12:20:00,32.03,32.04,32.01,32.01,29300.0,20.6293,20.6358,20.6165,20.6165,29300.0
2006-08-17 12:30:00,32.0,32.01,31.99,32.0,24300.0,20.61,20.6165,20.6036,20.61,24300.0
2006-08-17 12:40:00,32.0,32.05,32.0,32.05,31500.0,20.61,20.6422,20.61,20.6422,31500.0
2006-08-17 12:50:00,32.06,32.17,32.06,32.17,29500.0,20.6487,20.7195,20.6487,20.7195,29500.0
2006-08-17 13:00:00,32.17,32.18,32.14,32.14,32900.0,20.7195,20.7259,20.7002,20.7002,32900.0
2006-08-17 13:10:00,32.15,32.2,32.14,32.2,37500.0,20.7066,20.7388,20.7002,20.7388,37500.0
2006-08-17 13:20:00,32.19,32.26,32.19,32.23,40400.0,20.7324,20.7775,20.7324,20.7581,40400.0
2006-08-17 13:30:00,32.24,32.26,32.21,32.21,33900.0,20.7646,20.7775,20.7453,20.7453,33900.0
2006-08-17 13:40:00,32.22,32.26,32.18,32.26,171600.0,20.7517,20.7775,20.7259,20.7775,171600.0
2006-08-17 13:50:00,32.25,32.25,32.07,32.12,41900.0,20.771,20.771,20.6551,20.6873,41900.0
2006-08-17 14:00:00,32.11,32.13,32.08,32.1,45000.0,20.6809,20.6937,20.6615,20.6744,45000.0
2006-08-17 14:10:00,32.11,32.16,32.05,32.09,96400.0,20.6809,20.7131,20.6422,20.668,96400.0
2006-08-17 14:20:00,32.08,32.1,32.01,32.06,36800.0,20.6615,20.6744,20.6165,20.6487,36800.0
2006-08-17 14:30:00,32.06,32.08,31.98,32.05,50000.0,20.6487,20.6615,20.5971,20.6422,50000.0
2006-08-17 14:40:00,32.06,32.1,32.05,32.1,33500.0,20.6487,20.6744,20.6422,20.6744,33500.0
2006-08-17 14:50:00,32.1,32.21,32.1,32.16,44500.0,20.6744,20.7453,20.6744,20.7131,44500.0
2006-08-17 15:00:00,32.16,32.28,32.14,32.27,56000.0,20.7131,20.7903,20.7002,20.7839,56000.0
2006-08-17 15:10:00,32.28,32.29,32.24,32.25,30100.0,20.7903,20.7968,20.7646,20.771,30100.0
2006-08-17 15:20:00,32.25,32.28,32.24,32.26,36800.0,20.771,20.7903,20.7646,20.7775,36800.0
2006-08-17 15:30:00,32.26,32.33,32.25,32.25,70400.0,20.7775,20.8226,20.771,20.771,70400.0
2006-08-17 15:40:00,32.25,32.27,32.23,32.24,50500.0,20.771,20.7839,20.7581,20.7646,50500.0
2006-08-17 15:50:00,32.23,32.28,32.2,32.27,106700.0,20.7581,20.7903,20.7388,20.7839,106700.0
2006-08-18 09:30:00,32.27,32.27,31.97,31.97,164600.0,20.7839,20.7839,20.5907,20.5907,164600.0
2006-08-18 09:40:00,31.96,31.99,31.65,31.68,72500.0,20.5842,20.6036,20.3846,20.4039,72500.0
2006-08-18 09:50:00,31.67,31.76,31.52,31.62,75900.0,20.3975,20.4554,20.3009,20.3653,75900.0
2006-08-18 10:00:00,31.61,31.74,31.61,31.74,170600.0,20.3588,20.4426,20.3588,20.4426,170600.0
2006-08-18 10:10:00,31.72,31.75,31.65,31.71,201300.0,20.4297,20.449,20.3846,20.4232,201300.0
2006-08-18 10:20:00,31.72,31.74,31.62,31.64,43300.0,20.4297,20.4426,20.3653,20.3781,43300.0
2006-08-18 10:30:00,31.64,31.68,31.61,31.67,31000.0,20.3781,20.4039,20.3588,20.3975,31000.0
2006-08-18 10:40:00,31.65,31.69,31.56,31.56,63700.0,20.3846,20.4103,20.3266,20.3266,63700.0
2006-08-18 10:50:00,31.57,31.62,31.53,31.61,46600.0,20.3331,20.3653,20.3073,20.3588,46600.0
2006-08-18 11:00:00,31.59,31.65,31.58,31.62,77900.0,20.3459,20.3846,20.3395,20.3653,77900.0
2006-08-18 11:10:00,31.62,31.63,31.54,31.55,67900.0,20.3653,20.3717,20.3137,20.3202,67900.0
2006-08-18 11:20:00,31.54,31.55,31.5,31.51,83200.0,20.3137,20.3202,20.288,20.2944,83200.0
2006-08-18 11:30:00,31.51,31.54,31.47,31.5,77200.0,20.2944,20.3137,20.2687,20.288,77200.0
2006-08-18 11:40:00,31.49,31.51,31.46,31.46,42900.0,20.2815,20.2944,20.2622,20.2622,42900.0
2006-08-18 11:50:00,31.47,31.48,31.42,31.45,41800.0,20.2687,20.2751,20.2365,20.2558,41800.0
2006-08-18 12:00:00,31.47,31.48,31.43,31.45,38900.0,20.2687,20.2751,20.2429,20.2558,38900.0
2006-08-18 12:10:00,31.45,31.48,31.43,31.47,33900.0,20.2558,20.2751,20.2429,20.2687,33900.0
2006-08-18 12:20:00,31.45,31.55,31.44,31.55,42700.0,20.2558,20.3202,20.2493,20.3202,42700.0
2006-08-18 12:30:00,31.55,31.64,31.54,31.64,61400.0,20.3202,20.3781,20.3137,20.3781,61400.0
2006-08-18 12:40:00,31.64,31.72,31.64,31.72,27400.0,20.3781,20.4297,20.3781,20.4297,27400.0
2006-08-18 12:50:00,31.72,31.78,31.72,31.77,35400.0,20.4297,20.4683,20.4297,20.4619,35400.0
2006-08-18 13:00:00,31.79,31.85,31.77,31.84,45400.0,20.4748,20.5134,20.4619,20.507,45400.0
2006-08-18 13:10:00,31.84,31.85,31.8,31.82,71400.0,20.507,20.5134,20.4812,20.4941,71400.0
2006-08-18 13:20:00,31.83,31.87,31.82,31.85,50600.0,20.5005,20.5263,20.4941,20.5134,50600.0
2006-08-18 13:30:00,31.85,31.92,31.84,31.91,33100.0,20.5134,20.5585,20.507,20.552,33100.0
2006-08-18 13:40:00,31.92,31.97,31.83,31.85,21700.0,20.5585,20.5907,20.5005,20.5134,21700.0
2006-08-18 13:50:00,31.85,31.86,31.82,31.83,21500.0,20.5134,20.5198,20.4941,20.5005,21500.0
2006-08-18 14:00:00,31.84,31.87,31.82,31.84,51000.0,20.507,20.5263,20.4941,20.507,51000.0
2006-08-18 14:10:00,31.84,31.91,31.84,31.87,32800.0,20.507,20.552,20.507,20.5263,32800.0
2006-08-18 14:20:00,31.88,31.88,31.81,31.85,31800.0,20.5327,20.5327,20.4876,20.5134,31800.0
2006-08-18 14:30:00,31.83,31.88,31.83,31.87,36700.0,20.5005,20.5327,20.5005,20.5263,36700.0
2006-08-18 14:40:00,31.87,31.92,31.79,31.79,69000.0,20.5263,20.5585,20.4748,20.4748,69000.0
2006-08-18 14:50:00,31.79,31.8,31.76,31.77,55500.0,20.4748,20.4812,20.4554,20.4619,55500.0
2006-08-18 15:00:00,31.78,31.81,31.75,31.8,49200.0,20.4683,20.4876,20.449,20.4812,49200.0
2006-08-18 15:10:00,31.81,31.82,31.73,31.74,73600.0,20.4876,20.4941,20.4361,20.4426,73600.0
2006-08-18 15:20:00,31.75,31.77,31.68,31.68,88200.0,20.449,20.4619,20.4039,20.4039,88200.0
2006-08-18 15:30:00,31.68,31.74,31.65,31.74,115800.0,20.4039,20.4426,20.3846,20.4426,115800.0
2006-08-18 15:40:00,31.74,31.89,31.74,31.85,72100.0,20.4426,20.5392,20.4426,20.5134,72100.0
2006-08-18 15:50:00,31.86,31.88,31.64,31.78,358500.0,20.5198,20.5327,20.3781,20.4683,358500.0
2006-08-21 09:30:00,31.7,31.71,31.5,31.5,44300.0,20.4168,20.4232,20.288,20.288,44300.0
2006-08-21 09:40:00,31.5,31.51,31.42,31.44,46100.0,20.288,20.2944,20.2365,20.2493,46100.0
2006-08-21 09:50:00,31.44,31.51,31.43,31.49,57900.0,20.2493,20.2944,20.2429,20.2815,57900.0
2006-08-21 10:00:00,31.49,31.62,31.46,31.55,40300.0,20.2815,20.3653,20.2622,20.3202,40300.0
2006-08-21 10:10:00,31.55,31.59,31.51,31.58,40700.0,20.3202,20.3459,20.2944,20.3395,40700.0
2006-08-21 10:20:00,31.59,31.59,31.5,31.5,32200.0,20.3459,20.3459,20.288,20.288,32200.0
2006-08-21 10:30:00,31.5,31.51,31.46,31.5,38000.0,20.288,20.2944,20.2622,20.288,38000.0
2006-08-21 10:40:00,31.49,31.53,31.47,31.47,42400.0,20.2815,20.3073,20.2687,20.2687,42400.0
2006-08-21 10:50:00,31.47,31.52,31.47,31.52,18700.0,20.2687,20.3009,20.2687,20.3009,18700.0
2006-08-21 11:00:00,31.51,31.51,31.4,31.46,34100.0,20.2944,20.2944,20.2236,20.2622,34100.0
2006-08-21 11:10:00,31.46,31.5,31.39,31.46,24000.0,20.2622,20.288,20.2171,20.2622,24000.0
2006-08-21 11:20:00,31.46,31.48,31.43,31.47,14400.0,20.2622,20.2751,20.2429,20.2687,14400.0
2006-08-21 11:30:00,31.47,31.53,31.44,31.46,75900.0,20.2687,20.3073,20.2493,20.2622,75900.0
2006-08-21 11:40:00,31.46,31.51,31.43,31.43,14300.0,20.2622,20.2944,20.2429,20.2429,14300.0
2006-08-21 11:50:00,31.4,31.42,31.38,31.39,11400.0,20.2236,20.2365,20.2107,20.2171,11400.0
2006-08-21 12:00:00,31.38,31.4,31.29,31.33,24500.0,20.2107,20.2236,20.1527,20.1785,24500.0
2006-08-21 12:10:00,31.33,31.39,31.3,31.37,15700.0,20.1785,20.2171,20.1592,20.2042,15700.0
2006-08-21 12:20:00,31.36,31.4,31.36,31.39,13700.0,20.1978,20.2236,20.1978,20.2171,13700.0
2006-08-21 12:30:00,31.39,31.42,31.38,31.42,18600.0,20.2171,20.2365,20.2107,20.2365,18600.0
2006-08-21 12:40:00,31.42,31.43,31.4,31.4,14100.0,20.2365,20.2429,20.2236,20.2236,14100.0
2006-08-21 12:50:00,31.4,31.44,31.38,31.43,23000.0,20.2236,20.2493,20.2107,20.2429,23000.0
2006-08-21 13:00:00,31.43,31.46,31.41,31.42,13200.0,20.2429,20.2622,20.23,20.2365,13200.0
2006-08-21 13:10:00,31.43,31.43,31.29,31.29,75200.0,20.2429,20.2429,20.1527,20.1527,75200.0
2006-08-21 13:20:00,31.3,31.37,31.23,31.31,36200.0,20.1592,20.2042,20.1141,20.1656,36200.0
2006-08-21 13:30:00,31.31,31.36,31.25,31.3,38600.0,20.1656,20.1978,20.127,20.1592,38600.0
2006-08-21 13:40:00,31.31,31.34,31.29,31.3,50900.0,20.1656,20.1849,20.1527,20.1592,50900.0
2006-08-21 13:50:00,31.3,31.39,31.3,31.36,15300.0,20.1592,20.2171,20.1592,20.1978,15300.0
2006-08-21 14:00:00,31.35,31.39,31.31,31.31,37100.0,20.1914,20.2171,20.1656,20.1656,37100.0
2006-08-21 14:10:00,31.33,31.34,31.22,31.26,27400.0,20.1785,20.1849,20.1076,20.1334,27400.0
2006-08-21 14:20:00,31.25,31.32,31.25,31.27,34800.0,20.127,20.172,20.127,20.1398,34800.0
2006-08-21 14:30:00,31.24,31.3,31.24,31.24,27800.0,20.1205,20.1592,20.1205,20.1205,27800.0
2006-08-21 14:40:00,31.26,31.26,31.22,31.23,27700.0,20.1334,20.1334,20.1076,20.1141,27700.0
2006-08-21 14:50:00,31.21,31.28,31.2,31.25,27700.0,20.1012,20.1463,20.0948,20.127,27700.0
2006-08-21 15:00:00,31.25,31.28,31.23,31.25,43200.0,20.127,20.1463,20.1141,20.127,43200.0
2006-08-21 15:10:00,31.26,31.28,31.24,31.28,24700.0,20.1334,20.1463,20.1205,20.1463,24700.0
2006-08-21 15:20:00,31.27,31.33,31.27,31.32,31200.0,20.1398,20.1785,20.1398,20.172,31200.0
2006-08-21 15:30:00,31.33,31.41,31.32,31.4,48300.0,20.1785,20.23,20.172,20.2236,48300.0
2006-08-21 15:40:00,31.41,31.41,31.34,31.35,56300.0,20.23,20.23,20.1849,20.1914,56300.0
2006-08-21 15:50:00,31.36,31.37,31.31,31.31,88900.0,20.1978,20.2042,20.1656,20.1656,88900.0
2006-08-22 09:30:00,31.18,31.31,31.05,31.31,71900.0,20.0819,20.1656,19.9981,20.1656,71900.0
2006-08-22 09:40:00,31.31,31.48,31.31,31.31,38900.0,20.1656,20.2751,20.1656,20.1656,38900.0
2006-08-22 09:50:00,31.32,31.43,31.31,31.4,40100.0,20.172,20.2429,20.1656,20.2236,40100.0
2006-08-22 10:00:00,31.4,31.42,31.3,31.31,29900.0,20.2236,20.2365,20.1592,20.1656,29900.0
2006-08-22 10:10:00,31.31,31.37,31.29,31.3,77100.0,20.1656,20.2042,20.1527,20.1592,77100.0
2006-08-22 10:20:00,31.3,31.33,31.24,31.25,72500.0,20.1592,20.1785,20.1205,20.127,72500.0
2006-08-22 10:30:00,31.24,31.27,31.18,31.24,43400.0,20.1205,20.1398,20.0819,20.1205,43400.0
2006-08-22 10:40:00,31.24,31.24,31.2,31.23,29300.0,20.1205,20.1205,20.0948,20.1141,29300.0
2006-08-22 10:50:00,31.23,31.28,31.22,31.26,38300.0,20.1141,20.1463,20.1076,20.1334,38300.0
2006-08-22 11:00:00,31.27,31.29,31.25,31.28,25800.0,20.1398,20.1527,20.127,20.1463,25800.0
2006-08-22 11:10:00,31.29,31.3,31.27,31.27,19200.0,20.1527,20.1592,20.1398,20.1398,19200.0
2006-08-22 11:20:00,31.28,31.3,31.27,31.3,38500.0,20.1463,20.1592,20.1398,20.1592,38500.0
2006-08-22 11:30:00,31.3,31.35,31.29,31.34,46400.0,20.1592,20.1914,20.1527,20.1849,46400.0
2006-08-22 11:40:00,31.34,31.35,31.3,31.33,23200.0,20.1849,20.1914,20.1592,20.1785,23200.0
2006-08-22 11:50:00,31.33,31.34,31.28,31.28,50000.0,20.1785,20.1849,20.1463,20.1463,50000.0
2006-08-22 12:00:00,31.28,31.3,31.26,31.28,22000.0,20.1463,20.1592,20.1334,20.1463,22000.0
2006-08-22 12:10:00,31.28,31.29,31.27,31.29,14400.0,20.1463,20.1527,20.1398,20.1527,14400.0
2006-08-22 12:20:00,31.28,31.31,31.28,31.29,36400.0,20.1463,20.1656,20.1463,20.1527,36400.0
2006-08-22 12:30:00,31.28,31.29,31.24,31.25,30000.0,20.1463,20.1527,20.1205,20.127,30000.0
2006-08-22 12:40:00,31.25,31.25,31.17,31.24,51400.0,20.127,20.127,20.0754,20.1205,51400.0
2006-08-22 12:50:00,31.23,31.23,31.2,31.22,21300.0,20.1141,20.1141,20.0948,20.1076,21300.0
2006-08-22 13:00:00,31.22,31.22,31.0,31.06,72200.0,20.1076,20.1076,19.9659,20.0046,72200.0
2006-08-22 13:10:00,31.06,31.1,31.05,31.06,51100.0,20.0046,20.0304,19.9981,20.0046,51100.0
2006-08-22 13:20:00,31.06,31.07,30.97,31.02,52200.0,20.0046,20.011,19.9466,19.9788,52200.0
2006-08-22 13:30:00,31.02,31.02,30.95,30.97,34300.0,19.9788,19.9788,19.9337,19.9466,34300.0
2006-08-22 13:40:00,30.97,30.97,30.87,30.87,47800.0,19.9466,19.9466,19.8822,19.8822,47800.0
2006-08-22 13:50:00,30.87,30.92,30.87,30.91,47800.0,19.8822,19.9144,19.8822,19.908,47800.0
2006-08-22 14:00:00,30.91,31.0,30.87,30.9,71200.0,19.908,19.9659,19.8822,19.9015,71200.0
2006-08-22 14:10:00,30.9,30.99,30.88,30.94,52000.0,19.9015,19.9595,19.8887,19.9273,52000.0
2006-08-22 14:20:00,30.95,31.01,30.95,31.0,46100.0,19.9337,19.9724,19.9337,19.9659,46100.0
2006-08-22 14:30:00,31.0,31.0,30.97,30.99,42100.0,19.9659,19.9659,19.9466,19.9595,42100.0
2006-08-22 14:40:00,31.0,31.0,30.92,30.94,52400.0,19.9659,19.9659,19.9144,19.9273,52400.0
2006-08-22 14:50:00,30.94,30.96,30.9,30.92,51200.0,19.9273,19.9402,19.9015,19.9144,51200.0
2006-08-22 15:00:00,30.92,30.93,30.87,30.89,94900.0,19.9144,19.9209,19.8822,19.8951,94900.0
2006-08-22 15:10:00,30.89,30.89,30.88,30.89,73500.0,19.8951,19.8951,19.8887,19.8951,73500.0
2006-08-22 15:20:00,30.89,30.94,30.86,30.87,197800.0,19.8951,19.9273,19.8758,19.8822,197800.0
2006-08-22 15:30:00,30.87,30.9,30.87,30.88,99900.0,19.8822,19.9015,19.8822,19.8887,99900.0
2006-08-22 15:40:00,30.89,30.98,30.87,30.89,175500.0,19.8951,19.9531,19.8822,19.8951,175500.0
2006-08-22 15:50:00,30.89,30.92,30.85,30.9,137400.0,19.8951,19.9144,19.8693,19.9015,137400.0
2006-08-23 09:30:00,30.8,31.05,30.78,31.02,95200.0,19.8371,19.9981,19.8243,19.9788,95200.0
2006-08-23 09:40:00,31.05,31.1,31.02,31.02,23100.0,19.9981,20.0304,19.9788,19.9788,23100.0
2006-08-23 09:50:00,31.03,31.09,31.0,31.02,14100.0,19.9853,20.0239,19.9659,19.9788,14100.0
2006-08-23 10:00:00,31.02,31.15,30.95,31.12,37200.0,19.9788,20.0626,19.9337,20.0432,37200.0
2006-08-23 10:10:00,31.14,31.14,31.03,31.1,21000.0,20.0561,20.0561,19.9853,20.0304,21000.0
2006-08-23 10:20:00,31.1,31.16,31.04,31.11,31600.0,20.0304,20.069,19.9917,20.0368,31600.0
2006-08-23 10:30:00,31.11,31.13,31.04,31.04,28600.0,20.0368,20.0497,19.9917,19.9917,28600.0
2006-08-23 10:40:00,31.05,31.07,30.92,30.93,31900.0,19.9981,20.011,19.9144,19.9209,31900.0
2006-08-23 10:50:00,30.92,30.93,30.8,30.82,25500.0,19.9144,19.9209,19.8371,19.85,25500.0
2006-08-23 11:00:00,30.81,30.89,30.81,30.84,51400.0,19.8436,19.8951,19.8436,19.8629,51400.0
2006-08-23 11:10:00,30.84,30.85,30.78,30.8,28100.0,19.8629,19.8693,19.8243,19.8371,28100.0
2006-08-23 11:20:00,30.79,30.79,30.72,30.77,31100.0,19.8307,19.8307,19.7856,19.8178,31100.0
2006-08-23 11:30:00,30.76,30.85,30.76,30.8,55000.0,19.8114,19.8693,19.8114,19.8371,55000.0
2006-08-23 11:40:00,30.79,30.81,30.75,30.75,23800.0,19.8307,19.8436,19.8049,19.8049,23800.0
2006-08-23 11:50:00,30.75,30.82,30.73,30.79,22900.0,19.8049,19.85,19.792,19.8307,22900.0
2006-08-23 12:00:00,30.79,30.8,30.74,30.74,16500.0,19.8307,19.8371,19.7985,19.7985,16500.0
2006-08-23 12:10:00,30.74,30.8,30.72,30.74,11700.0,19.7985,19.8371,19.7856,19.7985,11700.0
2006-08-23 12:20:00,30.74,30.76,30.72,30.75,8200.0,19.7985,19.8114,19.7856,19.8049,8200.0
2006-08-23 12:30:00,30.75,30.75,30.69,30.69,31800.0,19.8049,19.8049,19.7663,19.7663,31800.0
2006-08-23 12:40:00,30.71,30.75,30.7,30.73,6000.0,19.7792,19.8049,19.7727,19.792,6000.0
2006-08-23 12:50:00,30.74,30.78,30.74,30.76,14500.0,19.7985,19.8243,19.7985,19.8114,14500.0
2006-08-23 13:00:00,30.77,30.78,30.68,30.68,10000.0,19.8178,19.8243,19.7598,19.7598,10000.0
2006-08-23 13:10:00,30.68,30.73,30.67,30.72,8300.0,19.7598,19.792,19.7534,19.7856,8300.0
2006-08-23 13:20:00,30.72,30.76,30.7,30.76,9100.0,19.7856,19.8114,19.7727,19.8114,9100.0
2006-08-23 13:30:00,30.76,30.76,30.67,30.67,15900.0,19.8114,19.8114,19.7534,19.7534,15900.0
2006-08-23 13:40:00,30.67,30.69,30.6,30.6,59100.0,19.7534,19.7663,19.7083,19.7083,59100.0
2006-08-23 13:50:00,30.61,30.65,30.6,30.64,24100.0,19.7148,19.7405,19.7083,19.7341,24100.0
2006-08-23 14:00:00,30.63,30.64,30.6,30.61,17300.0,19.7276,19.7341,19.7083,19.7148,17300.0
2006-08-23 14:10:00,30.61,30.63,30.6,30.6,27400.0,19.7148,19.7276,19.7083,19.7083,27400.0
2006-08-23 14:20:00,30.61,30.64,30.59,30.61,22500.0,19.7148,19.7341,19.7019,19.7148,22500.0
2006-08-23 14:30:00,30.6,30.64,30.6,30.62,17800.0,19.7083,19.7341,19.7083,19.7212,17800.0
2006-08-23 14:40:00,30.64,30.64,30.56,30.59,14800.0,19.7341,19.7341,19.6826,19.7019,14800.0
2006-08-23 14:50:00,30.59,30.62,30.58,30.61,17500.0,19.7019,19.7212,19.6954,19.7148,17500.0
2006-08-23 15:00:00,30.6,30.69,30.59,30.63,43600.0,19.7083,19.7663,19.7019,19.7276,43600.0
2006-08-23 15:10:00,30.63,30.66,30.56,30.61,56600.0,19.7276,19.747,19.6826,19.7148,56600.0
2006-08-23 15:20:00,30.61,30.63,30.59,30.6,35900.0,19.7148,19.7276,19.7019,19.7083,35900.0
2006-08-23 15:30:00,30.6,30.65,30.58,30.58,48600.0,19.7083,19.7405,19.6954,19.6954,48600.0
2006-08-23 15:40:00,30.58,30.64,30.58,30.64,55500.0,19.6954,19.7341,19.6954,19.7341,55500.0
2006-08-23 15:50:00,30.61,30.64,30.52,30.55,126500.0,19.7148,19.7341,19.6568,19.6761,126500.0
2006-08-24 09:30:00,30.7,30.75,30.6,30.72,57900.0,19.7727,19.8049,19.7083,19.7856,57900.0
2006-08-24 09:40:00,30.72,30.98,30.72,30.89,75600.0,19.7856,19.9531,19.7856,19.8951,75600.0
2006-08-24 09:50:00,30.85,30.95,30.79,30.94,55000.0,19.8693,19.9337,19.8307,19.9273,55000.0
2006-08-24 10:00:00,30.93,30.93,30.79,30.79,52900.0,19.9209,19.9209,19.8307,19.8307,52900.0
2006-08-24 10:10:00,30.79,30.93,30.79,30.93,54900.0,19.8307,19.9209,19.8307,19.9209,54900.0
2006-08-24 10:20:00,30.94,30.99,30.91,30.94,42200.0,19.9273,19.9595,19.908,19.9273,42200.0
2006-08-24 10:30:00,30.93,30.96,30.87,30.87,29600.0,19.9209,19.9402,19.8822,19.8822,29600.0
2006-08-24 10:40:00,30.87,30.89,30.83,30.85,22600.0,19.8822,19.8951,19.8565,19.8693,22600.0
2006-08-24 10:50:00,30.83,30.95,30.82,30.9,58500.0,19.8565,19.9337,19.85,19.9015,58500.0
2006-08-24 11:00:00,30.88,31.0,30.88,30.92,18800.0,19.8887,19.9659,19.8887,19.9144,18800.0
2006-08-24 11:10:00,30.91,30.92,30.85,30.88,24700.0,19.908,19.9144,19.8693,19.8887,24700.0
2006-08-24 11:20:00,30.87,30.89,30.85,30.87,17700.0,19.8822,19.8951,19.8693,19.8822,17700.0
2006-08-24 11:30:00,30.87,30.87,30.85,30.85,21600.0,19.8822,19.8822,19.8693,19.8693,21600.0
2006-08-24 11:40:00,30.85,30.86,30.8,30.82,41000.0,19.8693,19.8758,19.8371,19.85,41000.0
2006-08-24 11:50:00,30.82,30.84,30.74,30.74,97100.0,19.85,19.8629,19.7985,19.7985,97100.0
2006-08-24 12:00:00,30.75,30.75,30.57,30.57,24000.0,19.8049,19.8049,19.689,19.689,24000.0
2006-08-24 12:10:00,30.56,30.6,30.5,30.58,85300.0,19.6826,19.7083,19.6439,19.6954,85300.0
2006-08-24 12:20:00,30.57,30.58,30.56,30.56,15900.0,19.689,19.6954,19.6826,19.6826,15900.0
2006-08-24 12:30:00,30.55,30.6,30.55,30.58,28100.0,19.6761,19.7083,19.6761,19.6954,28100.0
2006-08-24 12:40:00,30.58,30.58,30.55,30.55,26800.0,19.6954,19.6954,19.6761,19.6761,26800.0
2006-08-24 12:50:00,30.55,30.58,30.54,30.55,33900.0,19.6761,19.6954,19.6697,19.6761,33900.0
2006-08-24 13:00:00,30.55,30.55,30.5,30.5,26700.0,19.6761,19.6761,19.6439,19.6439,26700.0
2006-08-24 13:10:00,30.51,30.55,30.51,30.54,47700.0,19.6504,19.6761,19.6504,19.6697,47700.0
2006-08-24 13:20:00,30.54,30.6,30.53,30.55,32100.0,19.6697,19.7083,19.6632,19.6761,32100.0
2006-08-24 13:30:00,30.55,30.58,30.54,30.56,26500.0,19.6761,19.6954,19.6697,19.6826,26500.0
2006-08-24 13:40:00,30.57,30.57,30.55,30.55,25700.0,19.689,19.689,19.6761,19.6761,25700.0
2006-08-24 13:50:00,30.55,30.58,30.55,30.57,33400.0,19.6761,19.6954,19.6761,19.689,33400.0
2006-08-24 14:00:00,30.57,30.63,30.56,30.63,25500.0,19.689,19.7276,19.6826,19.7276,25500.0
2006-08-24 14:10:00,30.63,30.72,30.62,30.69,50200.0,19.7276,19.7856,19.7212,19.7663,50200.0
2006-08-24 14:20:00,30.68,30.69,30.59,30.6,37600.0,19.7598,19.7663,19.7019,19.7083,37600.0
2006-08-24 14:30:00,30.6,30.62,30.59,30.62,26500.0,19.7083,19.7212,19.7019,19.7212,26500.0
2006-08-24 14:40:00,30.62,30.63,30.57,30.57,38800.0,19.7212,19.7276,19.689,19.689,38800.0
2006-08-24 14:50:00,30.58,30.62,30.56,30.6,30200.0,19.6954,19.7212,19.6826,19.7083,30200.0
2006-08-24 15:00:00,30.61,30.62,30.59,30.61,32000.0,19.7148,19.7212,19.7019,19.7148,32000.0
2006-08-24 15:10:00,30.62,30.62,30.56,30.6,48300.0,19.7212,19.7212,19.6826,19.7083,48300.0
2006-08-24 15:20:00,30.6,30.62,30.59,30.6,44900.0,19.7083,19.7212,19.7019,19.7083,44900.0
2006-08-24 15:30:00,30.6,30.7,30.55,30.66,78200.0,19.7083,19.7727,19.6761,19.747,78200.0
2006-08-24 15:40:00,30.66,30.66,30.6,30.65,54500.0,19.747,19.747,19.7083,19.7405,54500.0
2006-08-24 15:50:00,30.65,30.68,30.57,30.59,99700.0,19.7405,19.7598,19.689,19.7019,99700.0
2006-08-25 09:30:00,30.47,30.59,30.39,30.45,62000.0,19.6246,19.7019,19.5731,19.6117,62000.0
2006-08-25 09:40:00,30.45,30.57,30.41,30.47,64100.0,19.6117,19.689,19.5859,19.6246,64100.0
2006-08-25 09:50:00,30.48,30.54,30.47,30.5,83400.0,19.631,19.6697,19.6246,19.6439,83400.0
2006-08-25 10:00:00,30.49,30.67,30.48,30.64,127500.0,19.6375,19.7534,19.631,19.7341,127500.0
2006-08-25 10:10:00,30.65,30.67,30.57,30.57,56100.0,19.7405,19.7534,19.689,19.689,56100.0
2006-08-25 10:20:00,30.57,30.6,30.49,30.5,55700.0,19.689,19.7083,19.6375,19.6439,55700.0
2006-08-25 10:30:00,30.51,30.54,30.46,30.5,34700.0,19.6504,19.6697,19.6182,19.6439,34700.0
2006-08-25 10:40:00,30.49,30.52,30.46,30.47,46100.0,19.6375,19.6568,19.6182,19.6246,46100.0
2006-08-25 10:50:00,30.47,30.51,30.4,30.4,36800.0,19.6246,19.6504,19.5795,19.5795,36800.0
2006-08-25 11:00:00,30.4,30.44,30.37,30.43,45400.0,19.5795,19.6053,19.5602,19.5988,45400.0
2006-08-25 11:10:00,30.43,30.44,30.37,30.38,37400.0,19.5988,19.6053,19.5602,19.5666,37400.0
2006-08-25 11:20:00,30.37,30.44,30.37,30.4,38800.0,19.5602,19.6053,19.5602,19.5795,38800.0
2006-08-25 11:30:00,30.39,30.43,30.35,30.41,57200.0,19.5731,19.5988,19.5473,19.5859,57200.0
2006-08-25 11:40:00,30.4,30.49,30.4,30.41,52300.0,19.5795,19.6375,19.5795,19.5859,52300.0
2006-08-25 11:50:00,30.41,30.45,30.39,30.39,23400.0,19.5859,19.6117,19.5731,19.5731,23400.0
2006-08-25 12:00:00,30.4,30.4,30.36,30.38,21200.0,19.5795,19.5795,19.5537,19.5666,21200.0
2006-08-25 12:10:00,30.37,30.42,30.37,30.41,33500.0,19.5602,19.5924,19.5602,19.5859,33500.0
2006-08-25 12:20:00,30.41,30.42,30.38,30.41,31000.0,19.5859,19.5924,19.5666,19.5859,31000.0
2006-08-25 12:30:00,30.4,30.46,30.4,30.41,35500.0,19.5795,19.6182,19.5795,19.5859,35500.0
2006-08-25 12:40:00,30.41,30.43,30.38,30.38,22700.0,19.5859,19.5988,19.5666,19.5666,22700.0
2006-08-25 12:50:00,30.38,30.42,30.38,30.42,21700.0,19.5666,19.5924,19.5666,19.5924,21700.0
2006-08-25 13:00:00,30.41,30.44,30.4,30.43,28700.0,19.5859,19.6053,19.5795,19.5988,28700.0
2006-08-25 13:10:00,30.44,30.49,30.43,30.48,41000.0,19.6053,19.6375,19.5988,19.631,41000.0
2006-08-25 13:20:00,30.49,30.54,30.47,30.52,28400.0,19.6375,19.6697,19.6246,19.6568,28400.0
2006-08-25 13:30:00,30.52,30.57,30.5,30.52,29200.0,19.6568,19.689,19.6439,19.6568,29200.0
2006-08-25 13:40:00,30.51,30.59,30.5,30.57,28700.0,19.6504,19.7019,19.6439,19.689,28700.0
2006-08-25 13:50:00,30.59,30.6,30.56,30.58,22500.0,19.7019,19.7083,19.6826,19.6954,22500.0
2006-08-25 14:00:00,30.59,30.64,30.57,30.64,24600.0,19.7019,19.7341,19.689,19.7341,24600.0
2006-08-25 14:10:00,30.63,30.64,30.58,30.58,21200.0,19.7276,19.7341,19.6954,19.6954,21200.0
2006-08-25 14:20:00,30.58,30.63,30.56,30.58,35600.0,19.6954,19.7276,19.6826,19.6954,35600.0
2006-08-25 14:30:00,30.59,30.65,30.58,30.63,43100.0,19.7019,19.7405,19.6954,19.7276,43100.0
2006-08-25 14:40:00,30.65,30.66,30.5,30.51,111000.0,19.7405,19.747,19.6439,19.6504,111000.0
2006-08-25 14:50:00,30.52,30.59,30.51,30.55,70300.0,19.6568,19.7019,19.6504,19.6761,70300.0
2006-08-25 15:00:00,30.57,30.58,30.5,30.52,68800.0,19.689,19.6954,19.6439,19.6568,68800.0
2006-08-25 15:10:00,30.52,30.55,30.51,30.52,34400.0,19.6568,19.6761,19.6504,19.6568,34400.0
2006-08-25 15:20:00,30.53,30.55,30.51,30.51,30000.0,19.6632,19.6761,19.6504,19.6504,30000.0
2006-08-25 15:30:00,30.52,30.53,30.44,30.52,75400.0,19.6568,19.6632,19.6053,19.6568,75400.0
2006-08-25 15:40:00,30.51,30.52,30.46,30.47,48200.0,19.6504,19.6568,19.6182,19.6246,48200.0
2006-08-25 15:50:00,30.48,30.5,30.45,30.45,87000.0,19.631,19.6439,19.6117,19.6117,87000.0
2006-08-28 09:30:00,30.44,30.58,30.42,30.53,28200.0,19.6053,19.6954,19.5924,19.6632,28200.0
2006-08-28 09:40:00,30.54,30.57,30.49,30.56,35500.0,19.6697,19.689,19.6375,19.6826,35500.0
2006-08-28 09:50:00,30.57,30.66,30.53,30.63,32800.0,19.689,19.747,19.6632,19.7276,32800.0
2006-08-28 10:00:00,30.64,30.74,30.63,30.71,37700.0,19.7341,19.7985,19.7276,19.7792,37700.0
2006-08-28 10:10:00,30.71,30.74,30.67,30.69,26800.0,19.7792,19.7985,19.7534,19.7663,26800.0
2006-08-28 10:20:00,30.69,30.75,30.68,30.73,40200.0,19.7663,19.8049,19.7598,19.792,40200.0
2006-08-28 10:30:00,30.73,30.75,30.68,30.75,27900.0,19.792,19.8049,19.7598,19.8049,27900.0
2006-08-28 10:40:00,30.75,30.77,30.72,30.72,40600.0,19.8049,19.8178,19.7856,19.7856,40600.0
2006-08-28 10:50:00,30.72,30.77,30.72,30.75,29300.0,19.7856,19.8178,19.7856,19.8049,29300.0
2006-08-28 11:00:00,30.77,30.87,30.75,30.86,65800.0,19.8178,19.8822,19.8049,19.8758,65800.0
2006-08-28 11:10:00,30.86,30.87,30.76,30.82,48500.0,19.8758,19.8822,19.8114,19.85,48500.0
2006-08-28 11:20:00,30.8,30.88,30.79,30.85,27300.0,19.8371,19.8887,19.8307,19.8693,27300.0
2006-08-28 11:30:00,30.85,30.87,30.81,30.83,23100.0,19.8693,19.8822,19.8436,19.8565,23100.0
2006-08-28 11:40:00,30.85,30.86,30.8,30.83,28300.0,19.8693,19.8758,19.8371,19.8565,28300.0
2006-08-28 11:50:00,30.84,30.95,30.83,30.87,40600.0,19.8629,19.9337,19.8565,19.8822,40600.0
2006-08-28 12:00:00,30.87,30.89,30.83,30.88,22700.0,19.8822,19.8951,19.8565,19.8887,22700.0
2006-08-28 12:10:00,30.87,30.9,30.86,30.89,14500.0,19.8822,19.9015,19.8758,19.8951,14500.0
2006-08-28 12:20:00,30.89,30.96,30.82,30.84,26800.0,19.8951,19.9402,19.85,19.8629,26800.0
2006-08-28 12:30:00,30.84,30.88,30.83,30.87,15900.0,19.8629,19.8887,19.8565,19.8822,15900.0
2006-08-28 12:40:00,30.87,30.88,30.85,30.87,16700.0,19.8822,19.8887,19.8693,19.8822,16700.0
2006-08-28 12:50:00,30.87,30.87,30.85,30.86,14700.0,19.8822,19.8822,19.8693,19.8758,14700.0
2006-08-28 13:00:00,30.86,30.86,30.82,30.83,17400.0,19.8758,19.8758,19.85,19.8565,17400.0
2006-08-28 13:10:00,30.82,30.85,30.77,30.77,9800.0,19.85,19.8693,19.8178,19.8178,9800.0
2006-08-28 13:20:00,30.77,30.78,30.71,30.72,43700.0,19.8178,19.8243,19.7792,19.7856,43700.0
2006-08-28 13:30:00,30.72,30.72,30.67,30.68,13100.0,19.7856,19.7856,19.7534,19.7598,13100.0
2006-08-28 13:40:00,30.67,30.68,30.62,30.64,20800.0,19.7534,19.7598,19.7212,19.7341,20800.0
2006-08-28 13:50:00,30.64,30.7,30.62,30.67,35700.0,19.7341,19.7727,19.7212,19.7534,35700.0
2006-08-28 14:00:00,30.7,30.72,30.65,30.69,41000.0,19.7727,19.7856,19.7405,19.7663,41000.0
2006-08-28 14:10:00,30.68,30.7,30.66,30.67,27500.0,19.7598,19.7727,19.747,19.7534,27500.0
2006-08-28 14:20:00,30.66,30.68,30.65,30.67,35300.0,19.747,19.7598,19.7405,19.7534,35300.0
2006-08-28 14:30:00,30.69,30.72,30.68,30.69,42500.0,19.7663,19.7856,19.7598,19.7663,42500.0
2006-08-28 14:40:00,30.69,30.71,30.67,30.68,35600.0,19.7663,19.7792,19.7534,19.7598,35600.0
2006-08-28 14:50:00,30.68,30.73,30.65,30.71,24900.0,19.7598,19.792,19.7405,19.7792,24900.0
2006-08-28 15:00:00,30.7,30.71,30.65,30.69,35100.0,19.7727,19.7792,19.7405,19.7663,35100.0
2006-08-28 15:10:00,30.7,30.7,30.67,30.7,48800.0,19.7727,19.7727,19.7534,19.7727,48800.0
2006-08-28 15:20:00,30.69,30.78,30.69,30.78,58000.0,19.7663,19.8243,19.7663,19.8243,58000.0
2006-08-28 15:30:00,30.78,30.78,30.7,30.7,50400.0,19.8243,19.8243,19.7727,19.7727,50400.0
2006-08-28 15:40:00,30.71,30.79,30.71,30.75,46200.0,19.7792,19.8307,19.7792,19.8049,46200.0
2006-08-28 15:50:00,30.76,30.88,30.76,30.83,114000.0,19.8114,19.8887,19.8114,19.8565,114000.0
2006-08-29 09:30:00,30.88,30.99,30.86,30.93,33900.0,19.8887,19.9595,19.8758,19.9209,33900.0
2006-08-29 09:40:00,30.94,31.09,30.94,31.07,76700.0,19.9273,20.0239,19.9273,20.011,76700.0
2006-08-29 09:50:00,31.08,31.09,31.02,31.09,33300.0,20.0175,20.0239,19.9788,20.0239,33300.0
2006-08-29 10:00:00,31.08,31.11,31.0,31.11,44800.0,20.0175,20.0368,19.9659,20.0368,44800.0
2006-08-29 10:10:00,31.11,31.13,31.02,31.03,78400.0,20.0368,20.0497,19.9788,19.9853,78400.0
2006-08-29 10:20:00,31.01,31.05,30.93,30.96,104700.0,19.9724,19.9981,19.9209,19.9402,104700.0
2006-08-29 10:30:00,30.96,31.0,30.9,30.92,52200.0,19.9402,19.9659,19.9015,19.9144,52200.0
2006-08-29 10:40:00,30.92,30.97,30.9,30.94,34300.0,19.9144,19.9466,19.9015,19.9273,34300.0
2006-08-29 10:50:00,30.92,30.92,30.9,30.91,25000.0,19.9144,19.9144,19.9015,19.908,25000.0
2006-08-29 11:00:00,30.91,31.01,30.9,30.93,55000.0,19.908,19.9724,19.9015,19.9209,55000.0
2006-08-29 11:10:00,30.91,31.02,30.88,31.0,59100.0,19.908,19.9788,19.8887,19.9659,59100.0
2006-08-29 11:20:00,31.01,31.1,31.0,31.02,76900.0,19.9724,20.0304,19.9659,19.9788,76900.0
2006-08-29 11:30:00,31.02,31.02,30.92,30.93,57200.0,19.9788,19.9788,19.9144,19.9209,57200.0
2006-08-29 11:40:00,30.92,30.98,30.91,30.98,51300.0,19.9144,19.9531,19.908,19.9531,51300.0
2006-08-29 11:50:00,30.98,31.07,30.98,31.06,87400.0,19.9531,20.011,19.9531,20.0046,87400.0
2006-08-29 12:00:00,31.06,31.08,31.05,31.05,37400.0,20.0046,20.0175,19.9981,19.9981,37400.0
2006-08-29 12:10:00,31.05,31.12,31.0,31.01,41000.0,19.9981,20.0432,19.9659,19.9724,41000.0
2006-08-29 12:20:00,31.0,31.01,30.95,31.0,28300.0,19.9659,19.9724,19.9337,19.9659,28300.0
2006-08-29 12:30:00,31.01,31.01,31.0,31.0,27800.0,19.9724,19.9724,19.9659,19.9659,27800.0
2006-08-29 12:40:00,31.01,31.01,31.0,31.0,72900.0,19.9724,19.9724,19.9659,19.9659,72900.0
2006-08-29 12:50:00,31.0,31.02,31.0,31.02,15100.0,19.9659,19.9788,19.9659,19.9788,15100.0
2006-08-29 13:00:00,31.01,31.02,31.0,31.0,57800.0,19.9724,19.9788,19.9659,19.9659,57800.0
2006-08-29 13:10:00,31.0,31.02,31.0,31.0,20600.0,19.9659,19.9788,19.9659,19.9659,20600.0
2006-08-29 13:20:00,31.0,31.02,31.0,31.0,12500.0,19.9659,19.9788,19.9659,19.9659,12500.0
2006-08-29 13:30:00,31.01,31.02,31.0,31.01,23200.0,19.9724,19.9788,19.9659,19.9724,23200.0
2006-08-29 13:40:00,31.01,31.03,31.0,31.02,23900.0,19.9724,19.9853,19.9659,19.9788,23900.0
2006-08-29 13:50:00,31.02,31.03,31.02,31.03,26000.0,19.9788,19.9853,19.9788,19.9853,26000.0
2006-08-29 14:00:00,31.02,31.12,31.0,31.07,77500.0,19.9788,20.0432,19.9659,20.011,77500.0
2006-08-29 14:10:00,31.07,31.18,31.05,31.11,57100.0,20.011,20.0819,19.9981,20.0368,57100.0
2006-08-29 14:20:00,31.12,31.14,31.08,31.09,46100.0,20.0432,20.0561,20.0175,20.0239,46100.0
2006-08-29 14:30:00,31.08,31.15,31.08,31.11,36500.0,20.0175,20.0626,20.0175,20.0368,36500.0
2006-08-29 14:40:00,31.12,31.2,31.12,31.2,58000.0,20.0432,20.0948,20.0432,20.0948,58000.0
2006-08-29 14:50:00,31.21,31.29,31.15,31.22,76700.0,20.1012,20.1527,20.0626,20.1076,76700.0
2006-08-29 15:00:00,31.21,31.22,31.15,31.16,52700.0,20.1012,20.1076,20.0626,20.069,52700.0
2006-08-29 15:10:00,31.16,31.24,31.16,31.23,64900.0,20.069,20.1205,20.069,20.1141,64900.0
2006-08-29 15:20:00,31.23,31.29,31.22,31.28,74200.0,20.1141,20.1527,20.1076,20.1463,74200.0
2006-08-29 15:30:00,31.28,31.3,31.23,31.24,72800.0,20.1463,20.1592,20.1141,20.1205,72800.0
2006-08-29 15:40:00,31.25,31.26,31.2,31.25,85100.0,20.127,20.1334,20.0948,20.127,85100.0
2006-08-29 15:50:00,31.26,31.45,31.26,31.39,174700.0,20.1334,20.2558,20.1334,20.2171,174700.0
2006-08-30 09:30:00,31.56,31.75,31.56,31.71,69300.0,20.3266,20.449,20.3266,20.4232,69300.0
2006-08-30 09:40:00,31.71,31.75,31.6,31.63,92500.0,20.4232,20.449,20.3524,20.3717,92500.0
2006-08-30 09:50:00,31.63,31.65,31.52,31.59,58700.0,20.3717,20.3846,20.3009,20.3459,58700.0
2006-08-30 10:00:00,31.59,31.71,31.55,31.68,51900.0,20.3459,20.4232,20.3202,20.4039,51900.0
2006-08-30 10:10:00,31.7,31.88,31.68,31.87,68900.0,20.4168,20.5327,20.4039,20.5263,68900.0
2006-08-30 10:20:00,31.86,31.99,31.86,31.98,118700.0,20.5198,20.6036,20.5198,20.5971,118700.0
2006-08-30 10:30:00,31.98,32.03,31.93,31.95,103200.0,20.5971,20.6293,20.5649,20.5778,103200.0
2006-08-30 10:40:00,31.95,32.06,31.94,32.04,52400.0,20.5778,20.6487,20.5714,20.6358,52400.0
2006-08-30 10:50:00,32.06,32.07,32.0,32.01,61600.0,20.6487,20.6551,20.61,20.6165,61600.0
2006-08-30 11:00:00,32.01,32.05,32.0,32.04,68700.0,20.6165,20.6422,20.61,20.6358,68700.0
2006-08-30 11:10:00,32.04,32.1,32.03,32.05,37900.0,20.6358,20.6744,20.6293,20.6422,37900.0
2006-08-30 11:20:00,32.05,32.1,31.97,32.07,52200.0,20.6422,20.6744,20.5907,20.6551,52200.0
2006-08-30 11:30:00,32.07,32.09,32.0,32.01,47000.0,20.6551,20.668,20.61,20.6165,47000.0
2006-08-30 11:40:00,32.01,32.07,31.97,31.98,81500.0,20.6165,20.6551,20.5907,20.5971,81500.0
2006-08-30 11:50:00,31.99,32.02,31.88,32.01,89100.0,20.6036,20.6229,20.5327,20.6165,89100.0
2006-08-30 12:00:00,32.02,32.02,31.98,31.98,38400.0,20.6229,20.6229,20.5971,20.5971,38400.0
2006-08-30 12:10:00,31.98,32.01,31.97,31.99,40700.0,20.5971,20.6165,20.5907,20.6036,40700.0
2006-08-30 12:20:00,32.0,32.02,31.96,32.0,32100.0,20.61,20.6229,20.5842,20.61,32100.0
2006-08-30 12:30:00,31.99,32.02,31.96,32.0,46300.0,20.6036,20.6229,20.5842,20.61,46300.0
2006-08-30 12:40:00,32.0,32.01,31.93,31.95,21800.0,20.61,20.6165,20.5649,20.5778,21800.0
2006-08-30 12:50:00,31.95,31.95,31.87,31.87,29000.0,20.5778,20.5778,20.5263,20.5263,29000.0
2006-08-30 13:00:00,31.86,31.86,31.75,31.84,126300.0,20.5198,20.5198,20.449,20.507,126300.0
2006-08-30 13:10:00,31.84,31.89,31.84,31.85,95400.0,20.507,20.5392,20.507,20.5134,95400.0
2006-08-30 13:20:00,31.84,31.84,31.75,31.76,36400.0,20.507,20.507,20.449,20.4554,36400.0
2006-08-30 13:30:00,31.74,31.92,31.74,31.92,57100.0,20.4426,20.5585,20.4426,20.5585,57100.0
2006-08-30 13:40:00,31.93,31.93,31.84,31.87,33200.0,20.5649,20.5649,20.507,20.5263,33200.0
2006-08-30 13:50:00,31.87,31.89,31.82,31.82,32900.0,20.5263,20.5392,20.4941,20.4941,32900.0
2006-08-30 14:00:00,31.82,31.83,31.77,31.8,32400.0,20.4941,20.5005,20.4619,20.4812,32400.0
2006-08-30 14:10:00,31.8,31.8,31.75,31.78,27000.0,20.4812,20.4812,20.449,20.4683,27000.0
2006-08-30 14:20:00,31.76,31.84,31.76,31.83,27200.0,20.4554,20.507,20.4554,20.5005,27200.0
2006-08-30 14:30:00,31.84,31.85,31.67,31.68,42900.0,20.507,20.5134,20.3975,20.4039,42900.0
2006-08-30 14:40:00,31.68,31.75,31.6,31.65,51000.0,20.4039,20.449,20.3524,20.3846,51000.0
2006-08-30 14:50:00,31.66,31.71,31.64,31.71,43100.0,20.391,20.4232,20.3781,20.4232,43100.0
2006-08-30 15:00:00,31.72,31.75,31.7,31.73,35800.0,20.4297,20.449,20.4168,20.4361,35800.0
2006-08-30 15:10:00,31.72,31.8,31.7,31.78,45700.0,20.4297,20.4812,20.4168,20.4683,45700.0
2006-08-30 15:20:00,31.77,31.8,31.77,31.8,31400.0,20.4619,20.4812,20.4619,20.4812,31400.0
2006-08-30 15:30:00,31.8,31.82,31.77,31.78,54300.0,20.4812,20.4941,20.4619,20.4683,54300.0
2006-08-30 15:40:00,31.77,31.88,31.74,31.88,87700.0,20.4619,20.5327,20.4426,20.5327,87700.0
2006-08-30 15:50:00,31.88,32.01,31.87,32.01,222400.0,20.5327,20.6165,20.5263,20.6165,222400.0
2006-08-31 09:30:00,32.18,32.2,32.1,32.2,55900.0,20.7259,20.7388,20.6744,20.7388,55900.0
2006-08-31 09:40:00,32.22,32.25,32.17,32.17,82500.0,20.7517,20.771,20.7195,20.7195,82500.0
2006-08-31 09:50:00,32.18,32.19,31.89,31.97,40500.0,20.7259,20.7324,20.5392,20.5907,40500.0
2006-08-31 10:00:00,31.97,32.05,31.95,31.98,36700.0,20.5907,20.6422,20.5778,20.5971,36700.0
2006-08-31 10:10:00,31.98,32.0,31.89,31.98,54500.0,20.5971,20.61,20.5392,20.5971,54500.0
2006-08-31 10:20:00,31.98,31.99,31.93,31.95,17600.0,20.5971,20.6036,20.5649,20.5778,17600.0
2006-08-31 10:30:00,31.96,31.96,31.87,31.92,41500.0,20.5842,20.5842,20.5263,20.5585,41500.0
2006-08-31 10:40:00,31.92,31.95,31.92,31.95,23300.0,20.5585,20.5778,20.5585,20.5778,23300.0
2006-08-31 10:50:00,31.95,32.0,31.95,31.98,24900.0,20.5778,20.61,20.5778,20.5971,24900.0
2006-08-31 11:00:00,31.97,32.03,31.97,32.01,70900.0,20.5907,20.6293,20.5907,20.6165,70900.0
2006-08-31 11:10:00,32.01,32.01,31.95,31.95,15900.0,20.6165,20.6165,20.5778,20.5778,15900.0
2006-08-31 11:20:00,31.95,31.95,31.9,31.9,23200.0,20.5778,20.5778,20.5456,20.5456,23200.0
2006-08-31 11:30:00,31.9,31.91,31.83,31.83,38200.0,20.5456,20.552,20.5005,20.5005,38200.0
2006-08-31 11:40:00,31.83,31.83,31.7,31.75,27000.0,20.5005,20.5005,20.4168,20.449,27000.0
2006-08-31 11:50:00,31.74,31.76,31.74,31.76,30800.0,20.4426,20.4554,20.4426,20.4554,30800.0
2006-08-31 12:00:00,31.75,31.81,31.75,31.8,18800.0,20.449,20.4876,20.449,20.4812,18800.0
2006-08-31 12:10:00,31.8,31.81,31.77,31.81,23700.0,20.4812,20.4876,20.4619,20.4876,23700.0
2006-08-31 12:20:00,31.8,31.82,31.79,31.8,10800.0,20.4812,20.4941,20.4748,20.4812,10800.0
2006-08-31 12:30:00,31.8,31.81,31.79,31.8,14000.0,20.4812,20.4876,20.4748,20.4812,14000.0
2006-08-31 12:40:00,31.8,31.82,31.79,31.79,14200.0,20.4812,20.4941,20.4748,20.4748,14200.0
2006-08-31 12:50:00,31.78,31.85,31.77,31.77,52300.0,20.4683,20.5134,20.4619,20.4619,52300.0
2006-08-31 13:00:00,31.77,31.78,31.71,31.73,48700.0,20.4619,20.4683,20.4232,20.4361,48700.0
2006-08-31 13:10:00,31.72,31.73,31.63,31.65,72700.0,20.4297,20.4361,20.3717,20.3846,72700.0
2006-08-31 13:20:00,31.65,31.7,31.65,31.7,47500.0,20.3846,20.4168,20.3846,20.4168,47500.0
2006-08-31 13:30:00,31.7,31.82,31.69,31.82,44900.0,20.4168,20.4941,20.4103,20.4941,44900.0
2006-08-31 13:40:00,31.82,31.95,31.8,31.92,32800.0,20.4941,20.5778,20.4812,20.5585,32800.0
2006-08-31 13:50:00,31.92,31.97,31.91,31.94,27900.0,20.5585,20.5907,20.552,20.5714,27900.0
2006-08-31 14:00:00,31.95,31.95,31.91,31.92,18700.0,20.5778,20.5778,20.552,20.5585,18700.0
2006-08-31 14:10:00,31.92,31.93,31.9,31.92,14200.0,20.5585,20.5649,20.5456,20.5585,14200.0
2006-08-31 14:20:00,31.92,32.0,31.91,31.96,36300.0,20.5585,20.61,20.552,20.5842,36300.0
2006-08-31 14:30:00,31.95,31.97,31.94,31.96,18800.0,20.5778,20.5907,20.5714,20.5842,18800.0
2006-08-31 14:40:00,31.97,31.98,31.95,31.96,27500.0,20.5907,20.5971,20.5778,20.5842,27500.0
2006-08-31 14:50:00,31.96,32.01,31.96,32.01,91800.0,20.5842,20.6165,20.5842,20.6165,91800.0
2006-08-31 15:00:00,32.01,32.04,31.99,32.02,32500.0,20.6165,20.6358,20.6036,20.6229,32500.0
2006-08-31 15:10:00,32.02,32.08,32.01,32.08,26500.0,20.6229,20.6615,20.6165,20.6615,26500.0
2006-08-31 15:20:00,32.09,32.15,32.06,32.09,91000.0,20.668,20.7066,20.6487,20.668,91000.0
2006-08-31 15:30:00,32.09,32.11,32.03,32.03,62700.0,20.668,20.6809,20.6293,20.6293,62700.0
2006-08-31 15:40:00,32.03,32.08,32.0,32.0,44800.0,20.6293,20.6615,20.61,20.61,44800.0
2006-08-31 15:50:00,32.01,32.17,32.0,32.16,240000.0,20.6165,20.7195,20.61,20.7131,240000.0
2006-09-01 09:30:00,32.16,32.25,32.16,32.25,78700.0,20.7131,20.771,20.7131,20.771,78700.0
2006-09-01 09:40:00,32.21,32.21,32.12,32.12,58100.0,20.7453,20.7453,20.6873,20.6873,58100.0
2006-09-01 09:50:00,32.12,32.12,31.94,31.98,92400.0,20.6873,20.6873,20.5714,20.5971,92400.0
2006-09-01 10:00:00,31.99,31.99,31.68,31.81,44500.0,20.6036,20.6036,20.4039,20.4876,44500.0
2006-09-01 10:10:00,31.79,31.9,31.7,31.9,49400.0,20.4748,20.5456,20.4168,20.5456,49400.0
2006-09-01 10:20:00,31.9,31.9,31.85,31.88,24800.0,20.5456,20.5456,20.5134,20.5327,24800.0
2006-09-01 10:30:00,31.9,31.9,31.76,31.76,25300.0,20.5456,20.5456,20.4554,20.4554,25300.0
2006-09-01 10:40:00,31.77,31.84,31.75,31.84,27900.0,20.4619,20.507,20.449,20.507,27900.0
2006-09-01 10:50:00,31.83,31.85,31.76,31.79,36800.0,20.5005,20.5134,20.4554,20.4748,36800.0
2006-09-01 11:00:00,31.78,31.82,31.71,31.72,35400.0,20.4683,20.4941,20.4232,20.4297,35400.0
2006-09-01 11:10:00,31.72,31.73,31.64,31.64,35700.0,20.4297,20.4361,20.3781,20.3781,35700.0
2006-09-01 11:20:00,31.65,31.76,31.64,31.75,23900.0,20.3846,20.4554,20.3781,20.449,23900.0
2006-09-01 11:30:00,31.74,31.78,31.71,31.75,29100.0,20.4426,20.4683,20.4232,20.449,29100.0
2006-09-01 11:40:00,31.75,31.83,31.72,31.81,18900.0,20.449,20.5005,20.4297,20.4876,18900.0
2006-09-01 11:50:00,31.82,31.86,31.8,31.86,12700.0,20.4941,20.5198,20.4812,20.5198,12700.0
2006-09-01 12:00:00,31.86,31.86,31.76,31.76,26800.0,20.5198,20.5198,20.4554,20.4554,26800.0
2006-09-01 12:10:00,31.76,31.76,31.71,31.71,16600.0,20.4554,20.4554,20.4232,20.4232,16600.0
2006-09-01 12:20:00,31.72,31.72,31.69,31.69,40600.0,20.4297,20.4297,20.4103,20.4103,40600.0
2006-09-01 12:30:00,31.69,31.85,31.69,31.8,43100.0,20.4103,20.5134,20.4103,20.4812,43100.0
2006-09-01 12:40:00,31.8,31.8,31.74,31.77,22600.0,20.4812,20.4812,20.4426,20.4619,22600.0
2006-09-01 12:50:00,31.77,31.8,31.75,31.78,42500.0,20.4619,20.4812,20.449,20.4683,42500.0
2006-09-01 13:00:00,31.77,31.8,31.73,31.73,28200.0,20.4619,20.4812,20.4361,20.4361,28200.0
2006-09-01 13:10:00,31.73,31.73,31.63,31.66,27900.0,20.4361,20.4361,20.3717,20.391,27900.0
2006-09-01 13:20:00,31.65,31.66,31.61,31.66,20900.0,20.3846,20.391,20.3588,20.391,20900.0
2006-09-01 13:30:00,31.67,31.72,31.66,31.7,17200.0,20.3975,20.4297,20.391,20.4168,17200.0
2006-09-01 13:40:00,31.7,31.75,31.7,31.74,20300.0,20.4168,20.449,20.4168,20.4426,20300.0
2006-09-01 13:50:00,31.74,31.8,31.74,31.77,29400.0,20.4426,20.4812,20.4426,20.4619,29400.0
2006-09-01 14:00:00,31.77,31.78,31.75,31.75,29400.0,20.4619,20.4683,20.449,20.449,29400.0
2006-09-01 14:10:00,31.75,31.76,31.75,31.76,17500.0,20.449,20.4554,20.449,20.4554,17500.0
2006-09-01 14:20:00,31.76,31.78,31.75,31.78,28900.0,20.4554,20.4683,20.449,20.4683,28900.0
2006-09-01 14:30:00,31.76,31.79,31.75,31.77,66800.0,20.4554,20.4748,20.449,20.4619,66800.0
2006-09-01 14:40:00,31.76,31.76,31.7,31.71,144200.0,20.4554,20.4554,20.4168,20.4232,144200.0
2006-09-01 14:50:00,31.71,31.71,31.64,31.67,37200.0,20.4232,20.4232,20.3781,20.3975,37200.0
2006-09-01 15:00:00,31.67,31.68,31.63,31.65,20100.0,20.3975,20.4039,20.3717,20.3846,20100.0
2006-09-01 15:10:00,31.65,31.69,31.63,31.69,31000.0,20.3846,20.4103,20.3717,20.4103,31000.0
2006-09-01 15:20:00,31.69,31.76,31.65,31.65,38100.0,20.4103,20.4554,20.3846,20.3846,38100.0
2006-09-01 15:30:00,31.65,31.73,31.65,31.71,33500.0,20.3846,20.4361,20.3846,20.4232,33500.0
2006-09-01 15:40:00,31.71,31.77,31.66,31.67,121500.0,20.4232,20.4619,20.391,20.3975,121500.0
2006-09-01 15:50:00,31.67,31.68,31.56,31.57,209900.0,20.3975,20.4039,20.3266,20.3331,209900.0
2006-09-05 09:30:00,31.34,31.34,30.87,31.14,83500.0,20.1849,20.1849,19.8822,20.0561,83500.0
2006-09-05 09:40:00,31.1,31.26,31.01,31.1,48400.0,20.0304,20.1334,19.9724,20.0304,48400.0
2006-09-05 09:50:00,31.11,31.25,31.11,31.14,40500.0,20.0368,20.127,20.0368,20.0561,40500.0
2006-09-05 10:00:00,31.14,31.16,31.02,31.16,44500.0,20.0561,20.069,19.9788,20.069,44500.0
2006-09-05 10:10:00,31.15,31.21,31.1,31.19,48000.0,20.0626,20.1012,20.0304,20.0883,48000.0
2006-09-05 10:20:00,31.19,31.24,31.16,31.19,48300.0,20.0883,20.1205,20.069,20.0883,48300.0
2006-09-05 10:30:00,31.18,31.18,31.07,31.09,43700.0,20.0819,20.0819,20.011,20.0239,43700.0
2006-09-05 10:40:00,31.08,31.15,31.06,31.1,39700.0,20.0175,20.0626,20.0046,20.0304,39700.0
2006-09-05 10:50:00,31.09,31.16,31.08,31.15,23600.0,20.0239,20.069,20.0175,20.0626,23600.0
2006-09-05 11:00:00,31.13,31.19,31.11,31.14,30400.0,20.0497,20.0883,20.0368,20.0561,30400.0
2006-09-05 11:10:00,31.14,31.14,31.07,31.08,50100.0,20.0561,20.0561,20.011,20.0175,50100.0
2006-09-05 11:20:00,31.09,31.1,31.03,31.1,81700.0,20.0239,20.0304,19.9853,20.0304,81700.0
2006-09-05 11:30:00,31.09,31.2,31.09,31.14,49800.0,20.0239,20.0948,20.0239,20.0561,49800.0
2006-09-05 11:40:00,31.15,31.28,31.13,31.22,52500.0,20.0626,20.1463,20.0497,20.1076,52500.0
2006-09-05 11:50:00,31.23,31.34,31.22,31.33,38300.0,20.1141,20.1849,20.1076,20.1785,38300.0
2006-09-05 12:00:00,31.32,31.34,31.28,31.29,65400.0,20.172,20.1849,20.1463,20.1527,65400.0
2006-09-05 12:10:00,31.3,31.31,31.24,31.25,34500.0,20.1592,20.1656,20.1205,20.127,34500.0
2006-09-05 12:20:00,31.25,31.36,31.24,31.36,61200.0,20.127,20.1978,20.1205,20.1978,61200.0
2006-09-05 12:30:00,31.37,31.37,31.3,31.3,49100.0,20.2042,20.2042,20.1592,20.1592,49100.0
2006-09-05 12:40:00,31.31,31.35,31.27,31.35,29500.0,20.1656,20.1914,20.1398,20.1914,29500.0
2006-09-05 12:50:00,31.35,31.37,31.32,31.35,26300.0,20.1914,20.2042,20.172,20.1914,26300.0
2006-09-05 13:00:00,31.34,31.34,31.2,31.2,46900.0,20.1849,20.1849,20.0948,20.0948,46900.0
2006-09-05 13:10:00,31.21,31.24,31.2,31.23,25200.0,20.1012,20.1205,20.0948,20.1141,25200.0
2006-09-05 13:20:00,31.23,31.27,31.23,31.27,22700.0,20.1141,20.1398,20.1141,20.1398,22700.0
2006-09-05 13:30:00,31.26,31.27,31.21,31.24,25400.0,20.1334,20.1398,20.1012,20.1205,25400.0
2006-09-05 13:40:00,31.25,31.3,31.24,31.3,30800.0,20.127,20.1592,20.1205,20.1592,30800.0
2006-09-05 13:50:00,31.3,31.31,31.25,31.3,26800.0,20.1592,20.1656,20.127,20.1592,26800.0
2006-09-05 14:00:00,31.31,31.34,31.27,31.32,40900.0,20.1656,20.1849,20.1398,20.172,40900.0
2006-09-05 14:10:00,31.33,31.42,31.33,31.41,42700.0,20.1785,20.2365,20.1785,20.23,42700.0
2006-09-05 14:20:00,31.42,31.42,31.32,31.34,29000.0,20.2365,20.2365,20.172,20.1849,29000.0
2006-09-05 14:30:00,31.35,31.35,31.25,31.31,43700.0,20.1914,20.1914,20.127,20.1656,43700.0
2006-09-05 14:40:00,31.29,31.39,31.29,31.39,48400.0,20.1527,20.2171,20.1527,20.2171,48400.0
2006-09-05 14:50:00,31.39,31.42,31.38,31.42,53000.0,20.2171,20.2365,20.2107,20.2365,53000.0
2006-09-05 15:00:00,31.42,31.43,31.37,31.39,51300.0,20.2365,20.2429,20.2042,20.2171,51300.0
2006-09-05 15:10:00,31.41,31.54,31.4,31.53,82100.0,20.23,20.3137,20.2236,20.3073,82100.0
2006-09-05 15:20:00,31.52,31.56,31.5,31.56,55700.0,20.3009,20.3266,20.288,20.3266,55700.0
2006-09-05 15:30:00,31.56,31.6,31.55,31.57,76500.0,20.3266,20.3524,20.3202,20.3331,76500.0
2006-09-05 15:40:00,31.57,31.65,31.53,31.62,80500.0,20.3331,20.3846,20.3073,20.3653,80500.0
2006-09-05 15:50:00,31.63,31.63,31.58,31.59,118300.0,20.3717,20.3717,20.3395,20.3459,118300.0
2006-09-06 09:30:00,31.35,31.36,31.2,31.33,61500.0,20.1914,20.1978,20.0948,20.1785,61500.0
2006-09-06 09:40:00,31.32,31.33,31.13,31.17,127000.0,20.172,20.1785,20.0497,20.0754,127000.0
2006-09-06 09:50:00,31.18,31.19,30.98,30.98,36100.0,20.0819,20.0883,19.9531,19.9531,36100.0
2006-09-06 10:00:00,30.98,31.1,30.97,31.07,39000.0,19.9531,20.0304,19.9466,20.011,39000.0
2006-09-06 10:10:00,31.07,31.15,31.05,31.14,42400.0,20.011,20.0626,19.9981,20.0561,42400.0
2006-09-06 10:20:00,31.14,31.17,31.1,31.12,78700.0,20.0561,20.0754,20.0304,20.0432,78700.0
2006-09-06 10:30:00,31.11,31.12,31.02,31.04,39600.0,20.0368,20.0432,19.9788,19.9917,39600.0
2006-09-06 10:40:00,31.04,31.05,31.0,31.01,33500.0,19.9917,19.9981,19.9659,19.9724,33500.0
2006-09-06 10:50:00,31.0,31.0,30.9,30.9,61600.0,19.9659,19.9659,19.9015,19.9015,61600.0
2006-09-06 11:00:00,30.91,30.96,30.9,30.92,29000.0,19.908,19.9402,19.9015,19.9144,29000.0
2006-09-06 11:10:00,30.91,30.98,30.86,30.97,35700.0,19.908,19.9531,19.8758,19.9466,35700.0
2006-09-06 11:20:00,30.98,31.04,30.97,31.03,25300.0,19.9531,19.9917,19.9466,19.9853,25300.0
2006-09-06 11:30:00,31.03,31.04,30.95,30.98,202000.0,19.9853,19.9917,19.9337,19.9531,202000.0
2006-09-06 11:40:00,30.99,31.0,30.97,30.99,35200.0,19.9595,19.9659,19.9466,19.9595,35200.0
2006-09-06 11:50:00,30.98,31.0,30.91,30.91,65100.0,19.9531,19.9659,19.908,19.908,65100.0
2006-09-06 12:00:00,30.92,30.92,30.77,30.78,118400.0,19.9144,19.9144,19.8178,19.8243,118400.0
2006-09-06 12:10:00,30.78,30.79,30.75,30.79,38100.0,19.8243,19.8307,19.8049,19.8307,38100.0
2006-09-06 12:20:00,30.78,30.79,30.75,30.76,17300.0,19.8243,19.8307,19.8049,19.8114,17300.0
2006-09-06 12:30:00,30.76,30.77,30.75,30.75,22700.0,19.8114,19.8178,19.8049,19.8049,22700.0
2006-09-06 12:40:00,30.75,30.75,30.7,30.71,25700.0,19.8049,19.8049,19.7727,19.7792,25700.0
2006-09-06 12:50:00,30.71,30.76,30.71,30.74,22900.0,19.7792,19.8114,19.7792,19.7985,22900.0
2006-09-06 13:00:00,30.74,30.77,30.73,30.76,25500.0,19.7985,19.8178,19.792,19.8114,25500.0
2006-09-06 13:10:00,30.76,30.86,30.76,30.86,64200.0,19.8114,19.8758,19.8114,19.8758,64200.0
2006-09-06 13:20:00,30.86,31.0,30.84,31.0,34800.0,19.8758,19.9659,19.8629,19.9659,34800.0
2006-09-06 13:30:00,31.0,31.02,30.96,30.96,69800.0,19.9659,19.9788,19.9402,19.9402,69800.0
2006-09-06 13:40:00,30.96,31.0,30.96,30.97,26900.0,19.9402,19.9659,19.9402,19.9466,26900.0
2006-09-06 13:50:00,30.98,30.99,30.87,30.94,27400.0,19.9531,19.9595,19.8822,19.9273,27400.0
2006-09-06 14:00:00,30.93,30.98,30.89,30.93,38900.0,19.9209,19.9531,19.8951,19.9209,38900.0
2006-09-06 14:10:00,30.93,30.94,30.76,30.76,27000.0,19.9209,19.9273,19.8114,19.8114,27000.0
2006-09-06 14:20:00,30.77,30.84,30.77,30.8,27700.0,19.8178,19.8629,19.8178,19.8371,27700.0
2006-09-06 14:30:00,30.79,30.84,30.78,30.82,34700.0,19.8307,19.8629,19.8243,19.85,34700.0
2006-09-06 14:40:00,30.82,30.83,30.78,30.8,37300.0,19.85,19.8565,19.8243,19.8371,37300.0
2006-09-06 14:50:00,30.8,30.83,30.78,30.79,27600.0,19.8371,19.8565,19.8243,19.8307,27600.0
2006-09-06 15:00:00,30.78,30.78,30.69,30.75,109000.0,19.8243,19.8243,19.7663,19.8049,109000.0
2006-09-06 15:10:00,30.75,30.79,30.72,30.78,22500.0,19.8049,19.8307,19.7856,19.8243,22500.0
2006-09-06 15:20:00,30.78,30.81,30.72,30.76,192900.0,19.8243,19.8436,19.7856,19.8114,192900.0
2006-09-06 15:30:00,30.77,30.8,30.75,30.75,45200.0,19.8178,19.8371,19.8049,19.8049,45200.0
2006-09-06 15:40:00,30.75,30.85,30.75,30.83,51300.0,19.8049,19.8693,19.8049,19.8565,51300.0
2006-09-06 15:50:00,30.83,30.84,30.65,30.69,192700.0,19.8565,19.8629,19.7405,19.7663,192700.0
2006-09-07 09:30:00,30.55,30.58,30.4,30.55,46800.0,19.6761,19.6954,19.5795,19.6761,46800.0
2006-09-07 09:40:00,30.55,30.58,30.4,30.4,40900.0,19.6761,19.6954,19.5795,19.5795,40900.0
2006-09-07 09:50:00,30.4,30.53,30.31,30.53,123700.0,19.5795,19.6632,19.5215,19.6632,123700.0
2006-09-07 10:00:00,30.52,30.62,30.52,30.55,98700.0,19.6568,19.7212,19.6568,19.6761,98700.0
2006-09-07 10:10:00,30.53,30.55,30.5,30.53,69100.0,19.6632,19.6761,19.6439,19.6632,69100.0
2006-09-07 10:20:00,30.52,30.54,30.5,30.54,33900.0,19.6568,19.6697,19.6439,19.6697,33900.0
2006-09-07 10:30:00,30.54,30.7,30.53,30.65,68000.0,19.6697,19.7727,19.6632,19.7405,68000.0
2006-09-07 10:40:00,30.65,30.68,30.6,30.63,244700.0,19.7405,19.7598,19.7083,19.7276,244700.0
2006-09-07 10:50:00,30.62,30.9,30.62,30.85,98800.0,19.7212,19.9015,19.7212,19.8693,98800.0
2006-09-07 11:00:00,30.85,30.95,30.83,30.88,52000.0,19.8693,19.9337,19.8565,19.8887,52000.0
2006-09-07 11:10:00,30.91,30.91,30.81,30.81,42100.0,19.908,19.908,19.8436,19.8436,42100.0
2006-09-07 11:20:00,30.8,30.81,30.7,30.73,48100.0,19.8371,19.8436,19.7727,19.792,48100.0
2006-09-07 11:30:00,30.74,30.83,30.73,30.79,57400.0,19.7985,19.8565,19.792,19.8307,57400.0
2006-09-07 11:40:00,30.8,30.82,30.79,30.79,54800.0,19.8371,19.85,19.8307,19.8307,54800.0
2006-09-07 11:50:00,30.78,30.9,30.77,30.86,32500.0,19.8243,19.9015,19.8178,19.8758,32500.0
2006-09-07 12:00:00,30.85,30.92,30.82,30.89,32000.0,19.8693,19.9144,19.85,19.8951,32000.0
2006-09-07 12:10:00,30.89,30.9,30.83,30.83,25900.0,19.8951,19.9015,19.8565,19.8565,25900.0
2006-09-07 12:20:00,30.84,30.84,30.82,30.84,18900.0,19.8629,19.8629,19.85,19.8629,18900.0
2006-09-07 12:30:00,30.84,30.84,30.79,30.81,17900.0,19.8629,19.8629,19.8307,19.8436,17900.0
2006-09-07 12:40:00,30.8,30.8,30.71,30.72,33600.0,19.8371,19.8371,19.7792,19.7856,33600.0
2006-09-07 12:50:00,30.72,30.77,30.72,30.76,15900.0,19.7856,19.8178,19.7856,19.8114,15900.0
2006-09-07 13:00:00,30.75,30.77,30.72,30.75,25700.0,19.8049,19.8178,19.7856,19.8049,25700.0
2006-09-07 13:10:00,30.75,30.8,30.7,30.7,23900.0,19.8049,19.8371,19.7727,19.7727,23900.0
2006-09-07 13:20:00,30.71,30.71,30.62,30.63,35600.0,19.7792,19.7792,19.7212,19.7276,35600.0
2006-09-07 13:30:00,30.63,30.64,30.58,30.6,71100.0,19.7276,19.7341,19.6954,19.7083,71100.0
2006-09-07 13:40:00,30.6,30.65,30.59,30.65,122500.0,19.7083,19.7405,19.7019,19.7405,122500.0
2006-09-07 13:50:00,30.65,30.69,30.6,30.6,48500.0,19.7405,19.7663,19.7083,19.7083,48500.0
2006-09-07 14:00:00,30.6,30.61,30.56,30.59,37800.0,19.7083,19.7148,19.6826,19.7019,37800.0
2006-09-07 14:10:00,30.59,30.6,30.54,30.6,23100.0,19.7019,19.7083,19.6697,19.7083,23100.0
2006-09-07 14:20:00,30.59,30.6,30.53,30.56,30800.0,19.7019,19.7083,19.6632,19.6826,30800.0
2006-09-07 14:30:00,30.56,30.58,30.51,30.53,19800.0,19.6826,19.6954,19.6504,19.6632,19800.0
2006-09-07 14:40:00,30.52,30.56,30.49,30.53,34100.0,19.6568,19.6826,19.6375,19.6632,34100.0
2006-09-07 14:50:00,30.53,30.64,30.49,30.61,36300.0,19.6632,19.7341,19.6375,19.7148,36300.0
2006-09-07 15:00:00,30.6,30.61,30.45,30.45,55800.0,19.7083,19.7148,19.6117,19.6117,55800.0
2006-09-07 15:10:00,30.44,30.49,30.4,30.4,59200.0,19.6053,19.6375,19.5795,19.5795,59200.0
2006-09-07 15:20:00,30.4,30.42,30.36,30.42,56300.0,19.5795,19.5924,19.5537,19.5924,56300.0
2006-09-07 15:30:00,30.41,30.48,30.41,30.45,101700.0,19.5859,19.631,19.5859,19.6117,101700.0
2006-09-07 15:40:00,30.44,30.5,30.44,30.45,58200.0,19.6053,19.6439,19.6053,19.6117,58200.0
2006-09-07 15:50:00,30.45,30.46,30.39,30.43,168200.0,19.6117,19.6182,19.5731,19.5988,168200.0
2006-09-08 09:30:00,30.5,30.64,30.47,30.5,33200.0,19.6439,19.7341,19.6246,19.6439,33200.0
2006-09-08 09:40:00,30.5,30.71,30.45,30.67,54200.0,19.6439,19.7792,19.6117,19.7534,54200.0
2006-09-08 09:50:00,30.66,30.77,30.66,30.71,50500.0,19.747,19.8178,19.747,19.7792,50500.0
2006-09-08 10:00:00,30.7,30.84,30.7,30.77,56500.0,19.7727,19.8629,19.7727,19.8178,56500.0
2006-09-08 10:10:00,30.76,30.8,30.7,30.77,34900.0,19.8114,19.8371,19.7727,19.8178,34900.0
2006-09-08 10:20:00,30.76,30.77,30.69,30.73,26000.0,19.8114,19.8178,19.7663,19.792,26000.0
2006-09-08 10:30:00,30.73,30.77,30.61,30.65,38400.0,19.792,19.8178,19.7148,19.7405,38400.0
2006-09-08 10:40:00,30.65,30.67,30.6,30.67,29200.0,19.7405,19.7534,19.7083,19.7534,29200.0
2006-09-08 10:50:00,30.69,30.84,30.68,30.84,20100.0,19.7663,19.8629,19.7598,19.8629,20100.0
2006-09-08 11:00:00,30.84,30.85,30.71,30.72,15800.0,19.8629,19.8693,19.7792,19.7856,15800.0
2006-09-08 11:10:00,30.71,30.8,30.65,30.68,24100.0,19.7792,19.8371,19.7405,19.7598,24100.0
2006-09-08 11:20:00,30.68,30.68,30.64,30.64,11400.0,19.7598,19.7598,19.7341,19.7341,11400.0
2006-09-08 11:30:00,30.63,30.66,30.61,30.66,26600.0,19.7276,19.747,19.7148,19.747,26600.0
2006-09-08 11:40:00,30.66,30.7,30.66,30.68,19900.0,19.747,19.7727,19.747,19.7598,19900.0
2006-09-08 11:50:00,30.69,30.7,30.64,30.65,14300.0,19.7663,19.7727,19.7341,19.7405,14300.0
2006-09-08 12:00:00,30.65,30.71,30.65,30.69,34500.0,19.7405,19.7792,19.7405,19.7663,34500.0
2006-09-08 12:10:00,30.69,30.71,30.65,30.71,27900.0,19.7663,19.7792,19.7405,19.7792,27900.0
2006-09-08 12:20:00,30.73,30.75,30.68,30.72,19100.0,19.792,19.8049,19.7598,19.7856,19100.0
2006-09-08 12:30:00,30.72,30.74,30.66,30.68,24300.0,19.7856,19.7985,19.747,19.7598,24300.0
2006-09-08 12:40:00,30.68,30.7,30.66,30.69,19200.0,19.7598,19.7727,19.747,19.7663,19200.0
2006-09-08 12:50:00,30.7,30.7,30.65,30.68,16800.0,19.7727,19.7727,19.7405,19.7598,16800.0
2006-09-08 13:00:00,30.67,30.7,30.63,30.63,19900.0,19.7534,19.7727,19.7276,19.7276,19900.0
2006-09-08 13:10:00,30.63,30.68,30.61,30.68,18300.0,19.7276,19.7598,19.7148,19.7598,18300.0
2006-09-08 13:20:00,30.67,30.75,30.67,30.75,14400.0,19.7534,19.8049,19.7534,19.8049,14400.0
2006-09-08 13:30:00,30.74,30.74,30.7,30.72,11000.0,19.7985,19.7985,19.7727,19.7856,11000.0
2006-09-08 13:40:00,30.72,30.77,30.7,30.72,16200.0,19.7856,19.8178,19.7727,19.7856,16200.0
2006-09-08 13:50:00,30.7,30.81,30.69,30.81,30000.0,19.7727,19.8436,19.7663,19.8436,30000.0
2006-09-08 14:00:00,30.82,30.84,30.75,30.75,26400.0,19.85,19.8629,19.8049,19.8049,26400.0
2006-09-08 14:10:00,30.76,30.81,30.73,30.74,16400.0,19.8114,19.8436,19.792,19.7985,16400.0
2006-09-08 14:20:00,30.73,30.73,30.69,30.69,23200.0,19.792,19.792,19.7663,19.7663,23200.0
2006-09-08 14:30:00,30.68,30.68,30.62,30.62,24100.0,19.7598,19.7598,19.7212,19.7212,24100.0
2006-09-08 14:40:00,30.63,30.68,30.63,30.68,14600.0,19.7276,19.7598,19.7276,19.7598,14600.0
2006-09-08 14:50:00,30.67,30.68,30.63,30.67,14000.0,19.7534,19.7598,19.7276,19.7534,14000.0
2006-09-08 15:00:00,30.67,30.69,30.59,30.69,47000.0,19.7534,19.7663,19.7019,19.7663,47000.0
2006-09-08 15:10:00,30.68,30.71,30.63,30.71,66000.0,19.7598,19.7792,19.7276,19.7792,66000.0
2006-09-08 15:20:00,30.72,30.73,30.69,30.7,16600.0,19.7856,19.792,19.7663,19.7727,16600.0
2006-09-08 15:30:00,30.71,30.71,30.66,30.71,25800.0,19.7792,19.7792,19.747,19.7792,25800.0
2006-09-08 15:40:00,30.71,30.72,30.68,30.69,34900.0,19.7792,19.7856,19.7598,19.7663,34900.0
2006-09-08 15:50:00,30.69,30.75,30.66,30.7,117900.0,19.7663,19.8049,19.747,19.7727,117900.0
2006-09-11 09:30:00,30.55,30.82,30.55,30.78,49300.0,19.6761,19.85,19.6761,19.8243,49300.0
2006-09-11 09:40:00,30.81,30.96,30.8,30.88,42400.0,19.8436,19.9402,19.8371,19.8887,42400.0
2006-09-11 09:50:00,30.88,30.88,30.77,30.81,54000.0,19.8887,19.8887,19.8178,19.8436,54000.0
2006-09-11 10:00:00,30.82,30.83,30.8,30.8,37500.0,19.85,19.8565,19.8371,19.8371,37500.0
2006-09-11 10:10:00,30.8,30.81,30.72,30.72,49000.0,19.8371,19.8436,19.7856,19.7856,49000.0
2006-09-11 10:20:00,30.72,30.77,30.68,30.7,48100.0,19.7856,19.8178,19.7598,19.7727,48100.0
2006-09-11 10:30:00,30.71,30.77,30.7,30.75,42800.0,19.7792,19.8178,19.7727,19.8049,42800.0
2006-09-11 10:40:00,30.76,30.76,30.72,30.74,39600.0,19.8114,19.8114,19.7856,19.7985,39600.0
2006-09-11 10:50:00,30.73,30.79,30.67,30.73,71500.0,19.792,19.8307,19.7534,19.792,71500.0
2006-09-11 11:00:00,30.72,30.74,30.64,30.64,60900.0,19.7856,19.7985,19.7341,19.7341,60900.0
2006-09-11 11:10:00,30.62,30.65,30.61,30.61,39400.0,19.7212,19.7405,19.7148,19.7148,39400.0
2006-09-11 11:20:00,30.59,30.68,30.58,30.68,45300.0,19.7019,19.7598,19.6954,19.7598,45300.0
2006-09-11 11:30:00,30.66,30.7,30.64,30.66,43500.0,19.747,19.7727,19.7341,19.747,43500.0
2006-09-11 11:40:00,30.67,30.68,30.63,30.66,40400.0,19.7534,19.7598,19.7276,19.747,40400.0
2006-09-11 11:50:00,30.65,30.67,30.63,30.64,48000.0,19.7405,19.7534,19.7276,19.7341,48000.0
2006-09-11 12:00:00,30.63,30.74,30.63,30.71,43000.0,19.7276,19.7985,19.7276,19.7792,43000.0
2006-09-11 12:10:00,30.72,30.77,30.7,30.75,36000.0,19.7856,19.8178,19.7727,19.8049,36000.0
2006-09-11 12:20:00,30.75,30.83,30.75,30.81,27100.0,19.8049,19.8565,19.8049,19.8436,27100.0
2006-09-11 12:30:00,30.82,30.86,30.8,30.85,43000.0,19.85,19.8758,19.8371,19.8693,43000.0
2006-09-11 12:40:00,30.86,30.96,30.84,30.93,55700.0,19.8758,19.9402,19.8629,19.9209,55700.0
2006-09-11 12:50:00,30.93,30.97,30.91,30.96,29800.0,19.9209,19.9466,19.908,19.9402,29800.0
2006-09-11 13:00:00,30.96,31.08,30.65,31.06,200200.0,19.9402,20.0175,19.7405,20.0046,200200.0
2006-09-11 13:10:00,31.07,31.25,31.07,31.24,316800.0,20.011,20.127,20.011,20.1205,316800.0
2006-09-11 13:20:00,31.24,31.34,31.19,31.26,473100.0,20.1205,20.1849,20.0883,20.1334,473100.0
2006-09-11 13:30:00,31.27,31.36,31.26,31.36,389000.0,20.1398,20.1978,20.1334,20.1978,389000.0
2006-09-11 13:40:00,31.36,31.38,31.25,31.25,235300.0,20.1978,20.2107,20.127,20.127,235300.0
2006-09-11 13:50:00,31.25,31.31,31.24,31.3,427400.0,20.127,20.1656,20.1205,20.1592,427400.0
2006-09-11 14:00:00,31.31,31.32,31.23,31.25,237100.0,20.1656,20.172,20.1141,20.127,237100.0
2006-09-11 14:10:00,31.25,31.28,31.25,31.25,46400.0,20.127,20.1463,20.127,20.127,46400.0
2006-09-11 14:20:00,31.25,31.26,31.16,31.17,78100.0,20.127,20.1334,20.069,20.0754,78100.0
2006-09-11 14:30:00,31.17,31.19,31.02,31.16,118300.0,20.0754,20.0883,19.9788,20.069,118300.0
2006-09-11 14:40:00,31.16,31.22,31.13,31.2,34200.0,20.069,20.1076,20.0497,20.0948,34200.0
2006-09-11 14:50:00,31.21,31.26,31.2,31.26,34700.0,20.1012,20.1334,20.0948,20.1334,34700.0
2006-09-11 15:00:00,31.24,31.26,31.18,31.18,581100.0,20.1205,20.1334,20.0819,20.0819,581100.0
2006-09-11 15:10:00,31.18,31.18,31.06,31.06,116100.0,20.0819,20.0819,20.0046,20.0046,116100.0
2006-09-11 15:20:00,31.06,31.14,30.99,31.05,194000.0,20.0046,20.0561,19.9595,19.9981,194000.0
2006-09-11 15:30:00,31.05,31.05,30.98,30.99,125000.0,19.9981,19.9981,19.9531,19.9595,125000.0
2006-09-11 15:40:00,30.98,31.04,30.97,31.02,148900.0,19.9531,19.9917,19.9466,19.9788,148900.0
2006-09-11 15:50:00,31.02,31.08,31.02,31.08,158900.0,19.9788,20.0175,19.9788,20.0175,158900.0
2006-09-12 09:30:00,31.08,31.18,31.03,31.05,40500.0,20.0175,20.0819,19.9853,19.9981,40500.0
2006-09-12 09:40:00,31.03,31.11,31.01,31.1,80600.0,19.9853,20.0368,19.9724,20.0304,80600.0
2006-09-12 09:50:00,31.1,31.24,31.1,31.24,64700.0,20.0304,20.1205,20.0304,20.1205,64700.0
2006-09-12 10:00:00,31.27,31.37,31.2,31.2,179900.0,20.1398,20.2042,20.0948,20.0948,179900.0
2006-09-12 10:10:00,31.21,31.21,31.09,31.11,58700.0,20.1012,20.1012,20.0239,20.0368,58700.0
2006-09-12 10:20:00,31.1,31.1,31.02,31.09,122600.0,20.0304,20.0304,19.9788,20.0239,122600.0
2006-09-12 10:30:00,31.11,31.17,31.1,31.11,76500.0,20.0368,20.0754,20.0304,20.0368,76500.0
2006-09-12 10:40:00,31.11,31.14,31.11,31.13,35200.0,20.0368,20.0561,20.0368,20.0497,35200.0
2006-09-12 10:50:00,31.13,31.22,31.1,31.11,28600.0,20.0497,20.1076,20.0304,20.0368,28600.0
2006-09-12 11:00:00,31.12,31.21,31.12,31.2,51200.0,20.0432,20.1012,20.0432,20.0948,51200.0
2006-09-12 11:10:00,31.2,31.27,31.18,31.26,155600.0,20.0948,20.1398,20.0819,20.1334,155600.0
2006-09-12 11:20:00,31.26,31.29,31.25,31.27,180100.0,20.1334,20.1527,20.127,20.1398,180100.0
2006-09-12 11:30:00,31.29,31.42,31.28,31.42,35000.0,20.1527,20.2365,20.1463,20.2365,35000.0
2006-09-12 11:40:00,31.42,31.43,31.33,31.33,37100.0,20.2365,20.2429,20.1785,20.1785,37100.0
2006-09-12 11:50:00,31.34,31.37,31.32,31.32,39600.0,20.1849,20.2042,20.172,20.172,39600.0
2006-09-12 12:00:00,31.33,31.33,31.27,31.27,68600.0,20.1785,20.1785,20.1398,20.1398,68600.0
2006-09-12 12:10:00,31.27,31.34,31.26,31.28,67900.0,20.1398,20.1849,20.1334,20.1463,67900.0
2006-09-12 12:20:00,31.27,31.3,31.27,31.28,28900.0,20.1398,20.1592,20.1398,20.1463,28900.0
2006-09-12 12:30:00,31.28,31.3,31.27,31.28,47100.0,20.1463,20.1592,20.1398,20.1463,47100.0
2006-09-12 12:40:00,31.27,31.39,31.26,31.39,28300.0,20.1398,20.2171,20.1334,20.2171,28300.0
2006-09-12 12:50:00,31.37,31.47,31.37,31.47,27500.0,20.2042,20.2687,20.2042,20.2687,27500.0
2006-09-12 13:00:00,31.46,31.49,31.38,31.41,216900.0,20.2622,20.2815,20.2107,20.23,216900.0
2006-09-12 13:10:00,31.39,31.39,31.31,31.32,53400.0,20.2171,20.2171,20.1656,20.172,53400.0
2006-09-12 13:20:00,31.33,31.39,31.33,31.34,73600.0,20.1785,20.2171,20.1785,20.1849,73600.0
2006-09-12 13:30:00,31.35,31.37,31.33,31.33,21400.0,20.1914,20.2042,20.1785,20.1785,21400.0
2006-09-12 13:40:00,31.32,31.42,31.32,31.38,33000.0,20.172,20.2365,20.172,20.2107,33000.0
2006-09-12 13:50:00,31.4,31.4,31.35,31.4,58800.0,20.2236,20.2236,20.1914,20.2236,58800.0
2006-09-12 14:00:00,31.4,31.4,31.35,31.38,33600.0,20.2236,20.2236,20.1914,20.2107,33600.0
2006-09-12 14:10:00,31.38,31.42,31.31,31.42,69100.0,20.2107,20.2365,20.1656,20.2365,69100.0
2006-09-12 14:20:00,31.42,31.48,31.36,31.48,34900.0,20.2365,20.2751,20.1978,20.2751,34900.0
2006-09-12 14:30:00,31.48,31.62,31.46,31.57,35700.0,20.2751,20.3653,20.2622,20.3331,35700.0
2006-09-12 14:40:00,31.56,31.6,31.53,31.57,78800.0,20.3266,20.3524,20.3073,20.3331,78800.0
2006-09-12 14:50:00,31.57,31.61,31.56,31.6,32200.0,20.3331,20.3588,20.3266,20.3524,32200.0
2006-09-12 15:00:00,31.6,31.61,31.55,31.58,143100.0,20.3524,20.3588,20.3202,20.3395,143100.0
2006-09-12 15:10:00,31.59,31.64,31.55,31.64,48100.0,20.3459,20.3781,20.3202,20.3781,48100.0
2006-09-12 15:20:00,31.64,31.65,31.55,31.56,74900.0,20.3781,20.3846,20.3202,20.3266,74900.0
2006-09-12 15:30:00,31.55,31.57,31.46,31.46,58800.0,20.3202,20.3331,20.2622,20.2622,58800.0
2006-09-12 15:40:00,31.46,31.52,31.46,31.49,75100.0,20.2622,20.3009,20.2622,20.2815,75100.0
2006-09-12 15:50:00,31.49,31.59,31.48,31.55,154600.0,20.2815,20.3459,20.2751,20.3202,154600.0
2006-09-13 09:30:00,31.6,31.6,31.39,31.52,37200.0,20.3524,20.3524,20.2171,20.3009,37200.0
2006-09-13 09:40:00,31.55,31.65,31.5,31.6,32000.0,20.3202,20.3846,20.288,20.3524,32000.0
2006-09-13 09:50:00,31.61,31.65,31.55,31.62,48700.0,20.3588,20.3846,20.3202,20.3653,48700.0
2006-09-13 10:00:00,31.64,31.68,31.51,31.58,67100.0,20.3781,20.4039,20.2944,20.3395,67100.0
2006-09-13 10:10:00,31.59,31.61,31.53,31.55,34500.0,20.3459,20.3588,20.3073,20.3202,34500.0
2006-09-13 10:20:00,31.56,31.62,31.51,31.61,27700.0,20.3266,20.3653,20.2944,20.3588,27700.0
2006-09-13 10:30:00,31.62,31.62,31.46,31.48,32700.0,20.3653,20.3653,20.2622,20.2751,32700.0
2006-09-13 10:40:00,31.48,31.48,31.39,31.43,32000.0,20.2751,20.2751,20.2171,20.2429,32000.0
2006-09-13 10:50:00,31.43,31.52,31.4,31.5,43700.0,20.2429,20.3009,20.2236,20.288,43700.0
2006-09-13 11:00:00,31.51,31.54,31.45,31.47,30200.0,20.2944,20.3137,20.2558,20.2687,30200.0
2006-09-13 11:10:00,31.49,31.49,31.41,31.45,30100.0,20.2815,20.2815,20.23,20.2558,30100.0
2006-09-13 11:20:00,31.46,31.46,31.4,31.4,16300.0,20.2622,20.2622,20.2236,20.2236,16300.0
2006-09-13 11:30:00,31.41,31.46,31.33,31.34,35900.0,20.23,20.2622,20.1785,20.1849,35900.0
2006-09-13 11:40:00,31.34,31.34,31.27,31.29,45500.0,20.1849,20.1849,20.1398,20.1527,45500.0
2006-09-13 11:50:00,31.3,31.4,31.29,31.4,27500.0,20.1592,20.2236,20.1527,20.2236,27500.0
2006-09-13 12:00:00,31.4,31.41,31.32,31.4,32500.0,20.2236,20.23,20.172,20.2236,32500.0
2006-09-13 12:10:00,31.4,31.41,31.32,31.37,48900.0,20.2236,20.23,20.172,20.2042,48900.0
2006-09-13 12:20:00,31.37,31.37,31.29,31.32,54500.0,20.2042,20.2042,20.1527,20.172,54500.0
2006-09-13 12:30:00,31.33,31.33,31.25,31.26,24700.0,20.1785,20.1785,20.127,20.1334,24700.0
2006-09-13 12:40:00,31.27,31.3,31.21,31.25,22200.0,20.1398,20.1592,20.1012,20.127,22200.0
2006-09-13 12:50:00,31.27,31.27,31.2,31.25,37900.0,20.1398,20.1398,20.0948,20.127,37900.0
2006-09-13 13:00:00,31.25,31.35,31.23,31.33,48400.0,20.127,20.1914,20.1141,20.1785,48400.0
2006-09-13 13:10:00,31.34,31.38,31.33,31.36,25200.0,20.1849,20.2107,20.1785,20.1978,25200.0
2006-09-13 13:20:00,31.37,31.37,31.3,31.33,59800.0,20.2042,20.2042,20.1592,20.1785,59800.0
2006-09-13 13:30:00,31.33,31.43,31.33,31.41,32400.0,20.1785,20.2429,20.1785,20.23,32400.0
2006-09-13 13:40:00,31.43,31.45,31.37,31.4,21200.0,20.2429,20.2558,20.2042,20.2236,21200.0
2006-09-13 13:50:00,31.41,31.41,31.39,31.4,24300.0,20.23,20.23,20.2171,20.2236,24300.0
2006-09-13 14:00:00,31.41,31.41,31.36,31.36,19400.0,20.23,20.23,20.1978,20.1978,19400.0
2006-09-13 14:10:00,31.36,31.38,31.32,31.33,31800.0,20.1978,20.2107,20.172,20.1785,31800.0
2006-09-13 14:20:00,31.34,31.37,31.32,31.34,55500.0,20.1849,20.2042,20.172,20.1849,55500.0
2006-09-13 14:30:00,31.35,31.35,31.3,31.32,55000.0,20.1914,20.1914,20.1592,20.172,55000.0
2006-09-13 14:40:00,31.33,31.33,31.31,31.33,76300.0,20.1785,20.1785,20.1656,20.1785,76300.0
2006-09-13 14:50:00,31.34,31.34,31.31,31.33,50300.0,20.1849,20.1849,20.1656,20.1785,50300.0
2006-09-13 15:00:00,31.33,31.33,31.29,31.31,80400.0,20.1785,20.1785,20.1527,20.1656,80400.0
2006-09-13 15:10:00,31.3,31.33,31.29,31.32,85000.0,20.1592,20.1785,20.1527,20.172,85000.0
2006-09-13 15:20:00,31.32,31.34,31.23,31.3,159400.0,20.172,20.1849,20.1141,20.1592,159400.0
2006-09-13 15:30:00,31.3,31.38,31.29,31.33,56400.0,20.1592,20.2107,20.1527,20.1785,56400.0
2006-09-13 15:40:00,31.34,31.4,31.33,31.4,55000.0,20.1849,20.2236,20.1785,20.2236,55000.0
2006-09-13 15:50:00,31.4,31.4,31.32,31.32,85300.0,20.2236,20.2236,20.172,20.172,85300.0
2006-09-14 09:30:00,31.1,31.24,30.96,31.03,137100.0,20.0304,20.1205,19.9402,19.9853,137100.0
2006-09-14 09:40:00,31.03,31.15,30.98,31.0,50600.0,19.9853,20.0626,19.9531,19.9659,50600.0
2006-09-14 09:50:00,30.98,31.1,30.91,30.95,71300.0,19.9531,20.0304,19.908,19.9337,71300.0
2006-09-14 10:00:00,30.95,30.99,30.77,30.77,75400.0,19.9337,19.9595,19.8178,19.8178,75400.0
2006-09-14 10:10:00,30.77,30.99,30.75,30.99,57000.0,19.8178,19.9595,19.8049,19.9595,57000.0
2006-09-14 10:20:00,30.98,31.05,30.94,30.98,51100.0,19.9531,19.9981,19.9273,19.9531,51100.0
2006-09-14 10:30:00,30.98,31.07,30.95,30.98,56700.0,19.9531,20.011,19.9337,19.9531,56700.0
2006-09-14 10:40:00,30.98,30.99,30.86,30.91,66000.0,19.9531,19.9595,19.8758,19.908,66000.0
2006-09-14 10:50:00,30.9,30.98,30.86,30.98,70300.0,19.9015,19.9531,19.8758,19.9531,70300.0
2006-09-14 11:00:00,30.97,30.98,30.88,30.91,57000.0,19.9466,19.9531,19.8887,19.908,57000.0
2006-09-14 11:10:00,30.91,30.95,30.9,30.94,54200.0,19.908,19.9337,19.9015,19.9273,54200.0
2006-09-14 11:20:00,30.95,31.01,30.91,31.0,65800.0,19.9337,19.9724,19.908,19.9659,65800.0
2006-09-14 11:30:00,30.99,31.02,30.94,30.99,33600.0,19.9595,19.9788,19.9273,19.9595,33600.0
2006-09-14 11:40:00,31.0,31.01,30.95,30.97,32100.0,19.9659,19.9724,19.9337,19.9466,32100.0
2006-09-14 11:50:00,30.97,31.0,30.96,30.97,30700.0,19.9466,19.9659,19.9402,19.9466,30700.0
2006-09-14 12:00:00,30.98,31.0,30.93,30.98,49200.0,19.9531,19.9659,19.9209,19.9531,49200.0
2006-09-14 12:10:00,30.98,30.98,30.95,30.98,43700.0,19.9531,19.9531,19.9337,19.9531,43700.0
2006-09-14 12:20:00,30.98,31.03,30.95,31.0,77000.0,19.9531,19.9853,19.9337,19.9659,77000.0
2006-09-14 12:30:00,30.99,31.02,30.98,31.01,43300.0,19.9595,19.9788,19.9531,19.9724,43300.0
2006-09-14 12:40:00,31.01,31.11,31.01,31.11,45200.0,19.9724,20.0368,19.9724,20.0368,45200.0
2006-09-14 12:50:00,31.11,31.19,31.11,31.16,23100.0,20.0368,20.0883,20.0368,20.069,23100.0
2006-09-14 13:00:00,31.17,31.17,31.0,31.04,57400.0,20.0754,20.0754,19.9659,19.9917,57400.0
2006-09-14 13:10:00,31.04,31.05,31.03,31.04,27800.0,19.9917,19.9981,19.9853,19.9917,27800.0
2006-09-14 13:20:00,31.04,31.07,30.97,31.05,83400.0,19.9917,20.011,19.9466,19.9981,83400.0
2006-09-14 13:30:00,31.05,31.1,31.05,31.05,43400.0,19.9981,20.0304,19.9981,19.9981,43400.0
2006-09-14 13:40:00,31.05,31.08,31.04,31.08,11400.0,19.9981,20.0175,19.9917,20.0175,11400.0
2006-09-14 13:50:00,31.08,31.14,31.06,31.14,46100.0,20.0175,20.0561,20.0046,20.0561,46100.0
2006-09-14 14:00:00,31.15,31.17,31.09,31.1,37200.0,20.0626,20.0754,20.0239,20.0304,37200.0
2006-09-14 14:10:00,31.09,31.1,31.06,31.08,46000.0,20.0239,20.0304,20.0046,20.0175,46000.0
2006-09-14 14:20:00,31.08,31.1,31.07,31.1,42400.0,20.0175,20.0304,20.011,20.0304,42400.0
2006-09-14 14:30:00,31.1,31.15,31.07,31.1,85800.0,20.0304,20.0626,20.011,20.0304,85800.0
2006-09-14 14:40:00,31.12,31.13,31.06,31.11,35900.0,20.0432,20.0497,20.0046,20.0368,35900.0
2006-09-14 14:50:00,31.11,31.12,31.07,31.09,50100.0,20.0368,20.0432,20.011,20.0239,50100.0
2006-09-14 15:00:00,31.09,31.09,31.04,31.08,28300.0,20.0239,20.0239,19.9917,20.0175,28300.0
2006-09-14 15:10:00,31.08,31.09,31.07,31.09,38000.0,20.0175,20.0239,20.011,20.0239,38000.0
2006-09-14 15:20:00,31.08,31.09,31.04,31.06,65300.0,20.0175,20.0239,19.9917,20.0046,65300.0
2006-09-14 15:30:00,31.07,31.07,31.02,31.03,52700.0,20.011,20.011,19.9788,19.9853,52700.0
2006-09-14 15:40:00,31.03,31.05,30.97,30.98,101600.0,19.9853,19.9981,19.9466,19.9531,101600.0
2006-09-14 15:50:00,30.98,31.0,30.95,31.0,130000.0,19.9531,19.9659,19.9337,19.9659,130000.0
2006-09-15 09:30:00,31.02,31.05,30.85,30.85,463400.0,19.9788,19.9981,19.8693,19.8693,463400.0
2006-09-15 09:40:00,30.85,30.93,30.69,30.76,61600.0,19.8693,19.9209,19.7663,19.8114,61600.0
2006-09-15 09:50:00,30.76,30.81,30.57,30.61,48800.0,19.8114,19.8436,19.689,19.7148,48800.0
2006-09-15 10:00:00,30.61,30.83,30.5,30.82,79700.0,19.7148,19.8565,19.6439,19.85,79700.0
2006-09-15 10:10:00,30.82,30.84,30.74,30.78,93200.0,19.85,19.8629,19.7985,19.8243,93200.0
2006-09-15 10:20:00,30.76,30.82,30.73,30.73,55300.0,19.8114,19.85,19.792,19.792,55300.0
2006-09-15 10:30:00,30.73,30.77,30.65,30.72,72800.0,19.792,19.8178,19.7405,19.7856,72800.0
2006-09-15 10:40:00,30.72,30.74,30.69,30.72,30100.0,19.7856,19.7985,19.7663,19.7856,30100.0
2006-09-15 10:50:00,30.71,30.71,30.63,30.63,57800.0,19.7792,19.7792,19.7276,19.7276,57800.0
2006-09-15 11:00:00,30.64,30.74,30.63,30.66,64400.0,19.7341,19.7985,19.7276,19.747,64400.0
2006-09-15 11:10:00,30.66,30.67,30.6,30.6,34600.0,19.747,19.7534,19.7083,19.7083,34600.0
2006-09-15 11:20:00,30.6,30.67,30.6,30.64,33700.0,19.7083,19.7534,19.7083,19.7341,33700.0
2006-09-15 11:30:00,30.65,30.7,30.63,30.7,28200.0,19.7405,19.7727,19.7276,19.7727,28200.0
2006-09-15 11:40:00,30.69,30.72,30.68,30.69,26700.0,19.7663,19.7856,19.7598,19.7663,26700.0
2006-09-15 11:50:00,30.69,30.71,30.68,30.7,30400.0,19.7663,19.7792,19.7598,19.7727,30400.0
2006-09-15 12:00:00,30.7,30.72,30.64,30.7,97400.0,19.7727,19.7856,19.7341,19.7727,97400.0
2006-09-15 12:10:00,30.69,30.75,30.69,30.74,29900.0,19.7663,19.8049,19.7663,19.7985,29900.0
2006-09-15 12:20:00,30.74,30.76,30.69,30.75,27500.0,19.7985,19.8114,19.7663,19.8049,27500.0
2006-09-15 12:30:00,30.74,30.77,30.69,30.76,65800.0,19.7985,19.8178,19.7663,19.8114,65800.0
2006-09-15 12:40:00,30.75,30.8,30.74,30.75,29700.0,19.8049,19.8371,19.7985,19.8049,29700.0
2006-09-15 12:50:00,30.75,30.81,30.75,30.81,48300.0,19.8049,19.8436,19.8049,19.8436,48300.0
2006-09-15 13:00:00,30.81,30.9,30.8,30.88,49300.0,19.8436,19.9015,19.8371,19.8887,49300.0
2006-09-15 13:10:00,30.89,30.94,30.86,30.9,25500.0,19.8951,19.9273,19.8758,19.9015,25500.0
2006-09-15 13:20:00,30.9,30.96,30.89,30.93,87100.0,19.9015,19.9402,19.8951,19.9209,87100.0
2006-09-15 13:30:00,30.93,31.0,30.92,30.97,152100.0,19.9209,19.9659,19.9144,19.9466,152100.0
2006-09-15 13:40:00,30.99,31.03,30.96,30.98,129000.0,19.9595,19.9853,19.9402,19.9531,129000.0
2006-09-15 13:50:00,30.98,31.01,30.95,30.95,225500.0,19.9531,19.9724,19.9337,19.9337,225500.0
2006-09-15 14:00:00,30.96,30.98,30.91,30.92,23800.0,19.9402,19.9531,19.908,19.9144,23800.0
2006-09-15 14:10:00,30.93,31.04,30.92,31.03,278000.0,19.9209,19.9917,19.9144,19.9853,278000.0
2006-09-15 14:20:00,31.03,31.05,31.0,31.04,25500.0,19.9853,19.9981,19.9659,19.9917,25500.0
2006-09-15 14:30:00,31.04,31.05,30.99,30.99,274600.0,19.9917,19.9981,19.9595,19.9595,274600.0
2006-09-15 14:40:00,31.01,31.01,30.93,30.95,28900.0,19.9724,19.9724,19.9209,19.9337,28900.0
2006-09-15 14:50:00,30.95,30.96,30.85,30.86,21000.0,19.9337,19.9402,19.8693,19.8758,21000.0
2006-09-15 15:00:00,30.86,30.88,30.82,30.84,149900.0,19.8758,19.8887,19.85,19.8629,149900.0
2006-09-15 15:10:00,30.84,30.96,30.84,30.95,63500.0,19.8629,19.9402,19.8629,19.9337,63500.0
2006-09-15 15:20:00,30.94,30.97,30.91,30.93,54400.0,19.9273,19.9466,19.908,19.9209,54400.0
2006-09-15 15:30:00,30.92,30.94,30.88,30.89,69400.0,19.9144,19.9273,19.8887,19.8951,69400.0
2006-09-15 15:40:00,30.88,30.95,30.86,30.93,101800.0,19.8887,19.9337,19.8758,19.9209,101800.0
2006-09-15 15:50:00,30.93,30.97,30.92,30.93,207800.0,19.9209,19.9466,19.9144,19.9209,207800.0
2006-09-18 09:30:00,30.93,30.93,30.79,30.81,53800.0,19.9209,19.9209,19.8307,19.8436,53800.0
2006-09-18 09:40:00,30.81,31.0,30.81,30.96,68900.0,19.8436,19.9659,19.8436,19.9402,68900.0
2006-09-18 09:50:00,30.97,31.17,30.95,31.12,62600.0,19.9466,20.0754,19.9337,20.0432,62600.0
2006-09-18 10:00:00,31.12,31.14,30.97,31.14,58100.0,20.0432,20.0561,19.9466,20.0561,58100.0
2006-09-18 10:10:00,31.13,31.17,31.06,31.06,51200.0,20.0497,20.0754,20.0046,20.0046,51200.0
2006-09-18 10:20:00,31.06,31.1,30.99,31.0,82600.0,20.0046,20.0304,19.9595,19.9659,82600.0
2006-09-18 10:30:00,31.01,31.04,30.99,31.02,59300.0,19.9724,19.9917,19.9595,19.9788,59300.0
2006-09-18 10:40:00,31.03,31.07,31.0,31.01,101700.0,19.9853,20.011,19.9659,19.9724,101700.0
2006-09-18 10:50:00,31.02,31.04,30.97,30.99,126400.0,19.9788,19.9917,19.9466,19.9595,126400.0
2006-09-18 11:00:00,31.0,31.02,30.98,31.01,37200.0,19.9659,19.9788,19.9531,19.9724,37200.0
2006-09-18 11:10:00,31.0,31.05,30.97,30.98,37400.0,19.9659,19.9981,19.9466,19.9531,37400.0
2006-09-18 11:20:00,30.97,31.0,30.97,31.0,33000.0,19.9466,19.9659,19.9466,19.9659,33000.0
2006-09-18 11:30:00,31.0,31.0,30.97,31.0,73700.0,19.9659,19.9659,19.9466,19.9659,73700.0
2006-09-18 11:40:00,30.99,31.05,30.97,31.03,126800.0,19.9595,19.9981,19.9466,19.9853,126800.0
2006-09-18 11:50:00,31.05,31.1,31.04,31.09,44000.0,19.9981,20.0304,19.9917,20.0239,44000.0
2006-09-18 12:00:00,31.08,31.1,31.07,31.1,17700.0,20.0175,20.0304,20.011,20.0304,17700.0
2006-09-18 12:10:00,31.09,31.1,31.02,31.04,36600.0,20.0239,20.0304,19.9788,19.9917,36600.0
2006-09-18 12:20:00,31.04,31.05,31.02,31.03,11700.0,19.9917,19.9981,19.9788,19.9853,11700.0
2006-09-18 12:30:00,31.03,31.09,31.03,31.07,17600.0,19.9853,20.0239,19.9853,20.011,17600.0
2006-09-18 12:40:00,31.08,31.21,31.08,31.16,62700.0,20.0175,20.1012,20.0175,20.069,62700.0
2006-09-18 12:50:00,31.15,31.26,31.15,31.25,25400.0,20.0626,20.1334,20.0626,20.127,25400.0
2006-09-18 13:00:00,31.25,31.31,31.24,31.29,45000.0,20.127,20.1656,20.1205,20.1527,45000.0
2006-09-18 13:10:00,31.28,31.28,31.23,31.23,36200.0,20.1463,20.1463,20.1141,20.1141,36200.0
2006-09-18 13:20:00,31.23,31.24,31.16,31.17,43900.0,20.1141,20.1205,20.069,20.0754,43900.0
2006-09-18 13:30:00,31.16,31.18,31.08,31.11,49700.0,20.069,20.0819,20.0175,20.0368,49700.0
2006-09-18 13:40:00,31.11,31.14,31.09,31.14,43300.0,20.0368,20.0561,20.0239,20.0561,43300.0
2006-09-18 13:50:00,31.13,31.13,31.06,31.07,46500.0,20.0497,20.0497,20.0046,20.011,46500.0
2006-09-18 14:00:00,31.07,31.08,31.01,31.01,77500.0,20.011,20.0175,19.9724,19.9724,77500.0
2006-09-18 14:10:00,31.01,31.05,31.0,31.04,59100.0,19.9724,19.9981,19.9659,19.9917,59100.0
2006-09-18 14:20:00,31.05,31.09,31.04,31.04,61700.0,19.9981,20.0239,19.9917,19.9917,61700.0
2006-09-18 14:30:00,31.05,31.05,30.99,30.99,58700.0,19.9981,19.9981,19.9595,19.9595,58700.0
2006-09-18 14:40:00,30.99,31.07,30.98,31.04,34900.0,19.9595,20.011,19.9531,19.9917,34900.0
2006-09-18 14:50:00,31.06,31.1,31.05,31.07,25000.0,20.0046,20.0304,19.9981,20.011,25000.0
2006-09-18 15:00:00,31.07,31.09,31.02,31.06,66600.0,20.011,20.0239,19.9788,20.0046,66600.0
2006-09-18 15:10:00,31.06,31.1,31.04,31.08,86000.0,20.0046,20.0304,19.9917,20.0175,86000.0
2006-09-18 15:20:00,31.08,31.14,31.05,31.14,68400.0,20.0175,20.0561,19.9981,20.0561,68400.0
2006-09-18 15:30:00,31.14,31.17,31.13,31.13,72400.0,20.0561,20.0754,20.0497,20.0497,72400.0
2006-09-18 15:40:00,31.14,31.17,31.12,31.14,95200.0,20.0561,20.0754,20.0432,20.0561,95200.0
2006-09-18 15:50:00,31.15,31.25,31.14,31.16,154200.0,20.0626,20.127,20.0561,20.069,154200.0
2006-09-19 09:30:00,31.2,31.22,31.12,31.15,40000.0,20.0948,20.1076,20.0432,20.0626,40000.0
2006-09-19 09:40:00,31.12,31.14,31.07,31.07,50200.0,20.0432,20.0561,20.011,20.011,50200.0
2006-09-19 09:50:00,31.06,31.17,31.05,31.06,31900.0,20.0046,20.0754,19.9981,20.0046,31900.0
2006-09-19 10:00:00,31.06,31.12,31.03,31.11,38900.0,20.0046,20.0432,19.9853,20.0368,38900.0
2006-09-19 10:10:00,31.1,31.18,31.06,31.14,170400.0,20.0304,20.0819,20.0046,20.0561,170400.0
2006-09-19 10:20:00,31.15,31.18,31.1,31.17,39600.0,20.0626,20.0819,20.0304,20.0754,39600.0
2006-09-19 10:30:00,31.17,31.2,31.15,31.19,28300.0,20.0754,20.0948,20.0626,20.0883,28300.0
2006-09-19 10:40:00,31.18,31.2,31.12,31.17,26100.0,20.0819,20.0948,20.0432,20.0754,26100.0
2006-09-19 10:50:00,31.16,31.18,31.06,31.16,19800.0,20.069,20.0819,20.0046,20.069,19800.0
2006-09-19 11:00:00,31.17,31.19,31.12,31.17,63100.0,20.0754,20.0883,20.0432,20.0754,63100.0
2006-09-19 11:10:00,31.19,31.27,31.17,31.25,23200.0,20.0883,20.1398,20.0754,20.127,23200.0
2006-09-19 11:20:00,31.24,31.26,31.2,31.2,32500.0,20.1205,20.1334,20.0948,20.0948,32500.0
2006-09-19 11:30:00,31.2,31.25,31.2,31.21,62200.0,20.0948,20.127,20.0948,20.1012,62200.0
2006-09-19 11:40:00,31.21,31.21,31.15,31.19,61900.0,20.1012,20.1012,20.0626,20.0883,61900.0
2006-09-19 11:50:00,31.19,31.2,31.1,31.11,102300.0,20.0883,20.0948,20.0304,20.0368,102300.0
2006-09-19 12:00:00,31.11,31.18,31.1,31.13,234200.0,20.0368,20.0819,20.0304,20.0497,234200.0
2006-09-19 12:10:00,31.13,31.14,31.1,31.1,56800.0,20.0497,20.0561,20.0304,20.0304,56800.0
2006-09-19 12:20:00,31.11,31.12,30.97,30.97,55000.0,20.0368,20.0432,19.9466,19.9466,55000.0
2006-09-19 12:30:00,30.99,31.05,30.97,31.01,68500.0,19.9595,19.9981,19.9466,19.9724,68500.0
2006-09-19 12:40:00,31.02,31.1,30.99,31.1,73000.0,19.9788,20.0304,19.9595,20.0304,73000.0
2006-09-19 12:50:00,31.09,31.09,31.01,31.01,51700.0,20.0239,20.0239,19.9724,19.9724,51700.0
2006-09-19 13:00:00,31.01,31.01,30.97,30.97,141300.0,19.9724,19.9724,19.9466,19.9466,141300.0
2006-09-19 13:10:00,30.96,30.97,30.92,30.93,40800.0,19.9402,19.9466,19.9144,19.9209,40800.0
2006-09-19 13:20:00,30.93,31.0,30.93,30.98,21100.0,19.9209,19.9659,19.9209,19.9531,21100.0
2006-09-19 13:30:00,30.97,30.97,30.9,30.93,27500.0,19.9466,19.9466,19.9015,19.9209,27500.0
2006-09-19 13:40:00,30.93,31.0,30.89,31.0,27200.0,19.9209,19.9659,19.8951,19.9659,27200.0
2006-09-19 13:50:00,30.99,31.0,30.89,30.9,24600.0,19.9595,19.9659,19.8951,19.9015,24600.0
2006-09-19 14:00:00,30.89,30.94,30.84,30.85,31500.0,19.8951,19.9273,19.8629,19.8693,31500.0
2006-09-19 14:10:00,30.85,30.95,30.85,30.95,22700.0,19.8693,19.9337,19.8693,19.9337,22700.0
2006-09-19 14:20:00,30.94,31.0,30.92,30.98,32400.0,19.9273,19.9659,19.9144,19.9531,32400.0
2006-09-19 14:30:00,30.98,31.02,30.95,30.95,29000.0,19.9531,19.9788,19.9337,19.9337,29000.0
2006-09-19 14:40:00,30.96,30.99,30.94,30.99,81400.0,19.9402,19.9595,19.9273,19.9595,81400.0
2006-09-19 14:50:00,30.99,31.14,30.99,31.09,37900.0,19.9595,20.0561,19.9595,20.0239,37900.0
2006-09-19 15:00:00,31.13,31.19,31.08,31.18,55400.0,20.0497,20.0883,20.0175,20.0819,55400.0
2006-09-19 15:10:00,31.17,31.3,31.17,31.26,51300.0,20.0754,20.1592,20.0754,20.1334,51300.0
2006-09-19 15:20:00,31.27,31.3,31.25,31.29,49000.0,20.1398,20.1592,20.127,20.1527,49000.0
2006-09-19 15:30:00,31.3,31.36,31.29,31.35,78300.0,20.1592,20.1978,20.1527,20.1914,78300.0
2006-09-19 15:40:00,31.33,31.4,31.33,31.39,82300.0,20.1785,20.2236,20.1785,20.2171,82300.0
2006-09-19 15:50:00,31.39,31.47,31.39,31.45,206600.0,20.2171,20.2687,20.2171,20.2558,206600.0
2006-09-20 09:30:00,31.83,31.98,31.79,31.91,99900.0,20.5005,20.5971,20.4748,20.552,99900.0
2006-09-20 09:40:00,31.89,32.18,31.89,32.18,154500.0,20.5392,20.7259,20.5392,20.7259,154500.0
2006-09-20 09:50:00,32.17,32.28,32.16,32.28,85500.0,20.7195,20.7903,20.7131,20.7903,85500.0
2006-09-20 10:00:00,32.28,32.34,32.25,32.28,109200.0,20.7903,20.829,20.771,20.7903,109200.0
2006-09-20 10:10:00,32.28,32.3,32.25,32.28,107600.0,20.7903,20.8032,20.771,20.7903,107600.0
2006-09-20 10:20:00,32.3,32.4,32.28,32.4,165300.0,20.8032,20.8676,20.7903,20.8676,165300.0
2006-09-20 10:30:00,32.4,32.42,32.35,32.36,83300.0,20.8676,20.8805,20.8354,20.8419,83300.0
2006-09-20 10:40:00,32.37,32.45,32.35,32.43,85500.0,20.8483,20.8998,20.8354,20.887,85500.0
2006-09-20 10:50:00,32.45,32.51,32.43,32.5,102700.0,20.8998,20.9385,20.887,20.932,102700.0
2006-09-20 11:00:00,32.5,32.58,32.5,32.54,194300.0,20.932,20.9836,20.932,20.9578,194300.0
2006-09-20 11:10:00,32.55,32.63,32.54,32.6,93100.0,20.9642,21.0158,20.9578,20.9964,93100.0
2006-09-20 11:20:00,32.6,32.65,32.6,32.62,78100.0,20.9964,21.0287,20.9964,21.0093,78100.0
2006-09-20 11:30:00,32.63,32.68,32.6,32.6,63800.0,21.0158,21.048,20.9964,20.9964,63800.0
2006-09-20 11:40:00,32.6,32.61,32.47,32.49,53100.0,20.9964,21.0029,20.9127,20.9256,53100.0
2006-09-20 11:50:00,32.49,32.51,32.36,32.37,68300.0,20.9256,20.9385,20.8419,20.8483,68300.0
2006-09-20 12:00:00,32.37,32.37,32.27,32.28,46300.0,20.8483,20.8483,20.7839,20.7903,46300.0
2006-09-20 12:10:00,32.28,32.28,32.21,32.26,35500.0,20.7903,20.7903,20.7453,20.7775,35500.0
2006-09-20 12:20:00,32.26,32.26,32.25,32.26,36000.0,20.7775,20.7775,20.771,20.7775,36000.0
2006-09-20 12:30:00,32.25,32.29,32.24,32.26,32900.0,20.771,20.7968,20.7646,20.7775,32900.0
2006-09-20 12:40:00,32.26,32.28,32.25,32.26,23800.0,20.7775,20.7903,20.771,20.7775,23800.0
2006-09-20 12:50:00,32.25,32.26,32.25,32.25,20700.0,20.771,20.7775,20.771,20.771,20700.0
2006-09-20 13:00:00,32.25,32.27,32.25,32.25,22700.0,20.771,20.7839,20.771,20.771,22700.0
2006-09-20 13:10:00,32.25,32.39,32.25,32.35,59200.0,20.771,20.8612,20.771,20.8354,59200.0
2006-09-20 13:20:00,32.34,32.36,32.27,32.3,55400.0,20.829,20.8419,20.7839,20.8032,55400.0
2006-09-20 13:30:00,32.3,32.38,32.29,32.34,31800.0,20.8032,20.8548,20.7968,20.829,31800.0
2006-09-20 13:40:00,32.34,32.36,32.3,32.3,26700.0,20.829,20.8419,20.8032,20.8032,26700.0
2006-09-20 13:50:00,32.31,32.37,32.3,32.36,32700.0,20.8097,20.8483,20.8032,20.8419,32700.0
2006-09-20 14:00:00,32.36,32.45,32.35,32.4,65600.0,20.8419,20.8998,20.8354,20.8676,65600.0
2006-09-20 14:10:00,32.4,32.54,32.4,32.47,135500.0,20.8676,20.9578,20.8676,20.9127,135500.0
2006-09-20 14:20:00,32.47,32.52,32.39,32.41,170800.0,20.9127,20.9449,20.8612,20.8741,170800.0
2006-09-20 14:30:00,32.41,32.49,32.4,32.4,106500.0,20.8741,20.9256,20.8676,20.8676,106500.0
2006-09-20 14:40:00,32.4,32.47,32.4,32.42,115200.0,20.8676,20.9127,20.8676,20.8805,115200.0
2006-09-20 14:50:00,32.42,32.54,32.42,32.49,175100.0,20.8805,20.9578,20.8805,20.9256,175100.0
2006-09-20 15:00:00,32.5,32.56,32.48,32.54,71200.0,20.932,20.9707,20.9192,20.9578,71200.0
2006-09-20 15:10:00,32.54,32.55,32.5,32.51,36900.0,20.9578,20.9642,20.932,20.9385,36900.0
2006-09-20 15:20:00,32.5,32.55,32.46,32.55,84200.0,20.932,20.9642,20.9063,20.9642,84200.0
2006-09-20 15:30:00,32.56,32.58,32.48,32.48,85900.0,20.9707,20.9836,20.9192,20.9192,85900.0
2006-09-20 15:40:00,32.49,32.58,32.49,32.57,127600.0,20.9256,20.9836,20.9256,20.9771,127600.0
2006-09-20 15:50:00,32.58,32.69,32.56,32.62,286200.0,20.9836,21.0544,20.9707,21.0093,286200.0
2006-09-21 09:30:00,32.96,33.2,32.96,33.03,118800.0,21.2283,21.3829,21.2283,21.2734,118800.0
2006-09-21 09:40:00,33.05,33.07,32.93,32.93,276400.0,21.2863,21.2992,21.209,21.209,276400.0
2006-09-21 09:50:00,32.93,33.0,32.9,32.97,107900.0,21.209,21.2541,21.1897,21.2348,107900.0
2006-09-21 10:00:00,32.98,33.05,32.91,33.0,113600.0,21.2412,21.2863,21.1961,21.2541,113600.0
2006-09-21 10:10:00,33.01,33.06,33.01,33.03,74800.0,21.2605,21.2927,21.2605,21.2734,74800.0
2006-09-21 10:20:00,33.04,33.07,33.02,33.04,68400.0,21.2798,21.2992,21.267,21.2798,68400.0
2006-09-21 10:30:00,33.03,33.05,33.03,33.05,53700.0,21.2734,21.2863,21.2734,21.2863,53700.0
2006-09-21 10:40:00,33.03,33.12,33.03,33.11,94000.0,21.2734,21.3314,21.2734,21.3249,94000.0
2006-09-21 10:50:00,33.12,33.14,33.06,33.12,77500.0,21.3314,21.3442,21.2927,21.3314,77500.0
2006-09-21 11:00:00,33.12,33.22,33.12,33.2,97100.0,21.3314,21.3958,21.3314,21.3829,97100.0
2006-09-21 11:10:00,33.21,33.26,33.2,33.25,61100.0,21.3893,21.4215,21.3829,21.4151,61100.0
2006-09-21 11:20:00,33.25,33.37,33.21,33.35,84100.0,21.4151,21.4924,21.3893,21.4795,84100.0
2006-09-21 11:30:00,33.35,33.4,33.3,33.33,100800.0,21.4795,21.5117,21.4473,21.4666,100800.0
2006-09-21 11:40:00,33.32,33.34,33.2,33.32,71800.0,21.4602,21.4731,21.3829,21.4602,71800.0
2006-09-21 11:50:00,33.31,33.38,33.28,33.28,89900.0,21.4537,21.4988,21.4344,21.4344,89900.0
2006-09-21 12:00:00,33.29,33.3,33.13,33.19,142500.0,21.4409,21.4473,21.3378,21.3764,142500.0
2006-09-21 12:10:00,33.2,33.25,33.13,33.14,99700.0,21.3829,21.4151,21.3378,21.3442,99700.0
2006-09-21 12:20:00,33.15,33.17,33.05,33.09,135400.0,21.3507,21.3636,21.2863,21.312,135400.0
2006-09-21 12:30:00,33.07,33.14,33.02,33.04,49700.0,21.2992,21.3442,21.267,21.2798,49700.0
2006-09-21 12:40:00,33.04,33.08,33.0,33.0,77400.0,21.2798,21.3056,21.2541,21.2541,77400.0
2006-09-21 12:50:00,33.01,33.02,32.99,33.01,65700.0,21.2605,21.267,21.2476,21.2605,65700.0
2006-09-21 13:00:00,33.01,33.03,32.97,33.0,54700.0,21.2605,21.2734,21.2348,21.2541,54700.0
2006-09-21 13:10:00,33.01,33.07,32.99,33.07,63300.0,21.2605,21.2992,21.2476,21.2992,63300.0
2006-09-21 13:20:00,33.08,33.1,33.02,33.04,61600.0,21.3056,21.3185,21.267,21.2798,61600.0
2006-09-21 13:30:00,33.04,33.12,33.01,33.08,49500.0,21.2798,21.3314,21.2605,21.3056,49500.0
2006-09-21 13:40:00,33.08,33.15,33.06,33.15,79100.0,21.3056,21.3507,21.2927,21.3507,79100.0
2006-09-21 13:50:00,33.15,33.16,33.12,33.14,40700.0,21.3507,21.3571,21.3314,21.3442,40700.0
2006-09-21 14:00:00,33.14,33.15,33.1,33.11,56500.0,21.3442,21.3507,21.3185,21.3249,56500.0
2006-09-21 14:10:00,33.12,33.15,33.1,33.11,51500.0,21.3314,21.3507,21.3185,21.3249,51500.0
2006-09-21 14:20:00,33.11,33.11,33.07,33.08,85000.0,21.3249,21.3249,21.2992,21.3056,85000.0
2006-09-21 14:30:00,33.08,33.1,33.01,33.04,128900.0,21.3056,21.3185,21.2605,21.2798,128900.0
2006-09-21 14:40:00,33.04,33.15,33.01,33.12,74100.0,21.2798,21.3507,21.2605,21.3314,74100.0
2006-09-21 14:50:00,33.13,33.14,33.05,33.05,46600.0,21.3378,21.3442,21.2863,21.2863,46600.0
2006-09-21 15:00:00,33.05,33.11,33.0,33.0,75500.0,21.2863,21.3249,21.2541,21.2541,75500.0
2006-09-21 15:10:00,33.0,33.08,32.97,33.0,129500.0,21.2541,21.3056,21.2348,21.2541,129500.0
2006-09-21 15:20:00,33.03,33.03,32.88,32.89,80900.0,21.2734,21.2734,21.1768,21.1832,80900.0
2006-09-21 15:30:00,32.89,33.02,32.84,32.87,133000.0,21.1832,21.267,21.151,21.1703,133000.0
2006-09-21 15:40:00,32.87,32.92,32.83,32.89,106100.0,21.1703,21.2025,21.1446,21.1832,106100.0
2006-09-21 15:50:00,32.9,33.13,32.9,33.08,158300.0,21.1897,21.3378,21.1897,21.3056,158300.0
2006-09-22 09:30:00,32.95,32.98,32.85,32.87,100200.0,21.2219,21.2412,21.1575,21.1703,100200.0
2006-09-22 09:40:00,32.9,32.91,32.75,32.81,90500.0,21.1897,21.1961,21.0931,21.1317,90500.0
2006-09-22 09:50:00,32.81,32.87,32.71,32.81,67200.0,21.1317,21.1703,21.0673,21.1317,67200.0
2006-09-22 10:00:00,32.82,32.82,32.6,32.6,66200.0,21.1381,21.1381,20.9964,20.9964,66200.0
2006-09-22 10:10:00,32.57,32.63,32.54,32.6,61700.0,20.9771,21.0158,20.9578,20.9964,61700.0
2006-09-22 10:20:00,32.6,32.71,32.6,32.68,46900.0,20.9964,21.0673,20.9964,21.048,46900.0
2006-09-22 10:30:00,32.66,32.66,32.5,32.51,52500.0,21.0351,21.0351,20.932,20.9385,52500.0
2006-09-22 10:40:00,32.51,32.55,32.43,32.43,80500.0,20.9385,20.9642,20.887,20.887,80500.0
2006-09-22 10:50:00,32.44,32.45,32.34,32.34,78200.0,20.8934,20.8998,20.829,20.829,78200.0
2006-09-22 11:00:00,32.34,32.37,32.3,32.32,75000.0,20.829,20.8483,20.8032,20.8161,75000.0
2006-09-22 11:10:00,32.32,32.37,32.25,32.26,124100.0,20.8161,20.8483,20.771,20.7775,124100.0
2006-09-22 11:20:00,32.26,32.31,32.25,32.25,156500.0,20.7775,20.8097,20.771,20.771,156500.0
2006-09-22 11:30:00,32.25,32.3,32.25,32.29,61100.0,20.771,20.8032,20.771,20.7968,61100.0
2006-09-22 11:40:00,32.3,32.3,32.21,32.24,155200.0,20.8032,20.8032,20.7453,20.7646,155200.0
2006-09-22 11:50:00,32.24,32.25,32.21,32.23,26600.0,20.7646,20.771,20.7453,20.7581,26600.0
2006-09-22 12:00:00,32.23,32.24,32.2,32.2,43900.0,20.7581,20.7646,20.7388,20.7388,43900.0
2006-09-22 12:10:00,32.2,32.22,32.19,32.2,35800.0,20.7388,20.7517,20.7324,20.7388,35800.0
2006-09-22 12:20:00,32.2,32.21,32.2,32.2,14000.0,20.7388,20.7453,20.7388,20.7388,14000.0
2006-09-22 12:30:00,32.2,32.22,32.2,32.21,30700.0,20.7388,20.7517,20.7388,20.7453,30700.0
2006-09-22 12:40:00,32.22,32.27,32.22,32.26,26600.0,20.7517,20.7839,20.7517,20.7775,26600.0
2006-09-22 12:50:00,32.25,32.26,32.2,32.22,38500.0,20.771,20.7775,20.7388,20.7517,38500.0
2006-09-22 13:00:00,32.22,32.29,32.21,32.25,41100.0,20.7517,20.7968,20.7453,20.771,41100.0
2006-09-22 13:10:00,32.24,32.3,32.21,32.3,28100.0,20.7646,20.8032,20.7453,20.8032,28100.0
2006-09-22 13:20:00,32.29,32.35,32.29,32.3,60400.0,20.7968,20.8354,20.7968,20.8032,60400.0
2006-09-22 13:30:00,32.3,32.36,32.3,32.31,35900.0,20.8032,20.8419,20.8032,20.8097,35900.0
2006-09-22 13:40:00,32.3,32.32,32.28,32.29,33900.0,20.8032,20.8161,20.7903,20.7968,33900.0
2006-09-22 13:50:00,32.29,32.32,32.28,32.28,24900.0,20.7968,20.8161,20.7903,20.7903,24900.0
2006-09-22 14:00:00,32.29,32.35,32.27,32.3,125200.0,20.7968,20.8354,20.7839,20.8032,125200.0
2006-09-22 14:10:00,32.3,32.31,32.3,32.3,52100.0,20.8032,20.8097,20.8032,20.8032,52100.0
2006-09-22 14:20:00,32.3,32.31,32.3,32.3,33400.0,20.8032,20.8097,20.8032,20.8032,33400.0
2006-09-22 14:30:00,32.3,32.3,32.25,32.25,53900.0,20.8032,20.8032,20.771,20.771,53900.0
2006-09-22 14:40:00,32.25,32.29,32.25,32.26,45400.0,20.771,20.7968,20.771,20.7775,45400.0
2006-09-22 14:50:00,32.26,32.28,32.2,32.2,91000.0,20.7775,20.7903,20.7388,20.7388,91000.0
2006-09-22 15:00:00,32.2,32.31,32.2,32.31,39000.0,20.7388,20.8097,20.7388,20.8097,39000.0
2006-09-22 15:10:00,32.31,32.45,32.3,32.44,62200.0,20.8097,20.8998,20.8032,20.8934,62200.0
2006-09-22 15:20:00,32.44,32.48,32.44,32.46,51600.0,20.8934,20.9192,20.8934,20.9063,51600.0
2006-09-22 15:30:00,32.46,32.48,32.42,32.42,62000.0,20.9063,20.9192,20.8805,20.8805,62000.0
2006-09-22 15:40:00,32.42,32.43,32.41,32.41,39400.0,20.8805,20.887,20.8741,20.8741,39400.0
2006-09-22 15:50:00,32.41,32.46,32.4,32.46,96800.0,20.8741,20.9063,20.8676,20.9063,96800.0
2006-09-25 09:30:00,32.53,32.6,32.48,32.56,50100.0,20.9514,20.9964,20.9192,20.9707,50100.0
2006-09-25 09:40:00,32.58,32.63,32.5,32.55,35000.0,20.9836,21.0158,20.932,20.9642,35000.0
2006-09-25 09:50:00,32.55,32.67,32.5,32.59,105900.0,20.9642,21.0415,20.932,20.99,105900.0
2006-09-25 10:00:00,32.59,32.65,32.5,32.5,46500.0,20.99,21.0287,20.932,20.932,46500.0
2006-09-25 10:10:00,32.5,32.51,32.36,32.38,52200.0,20.932,20.9385,20.8419,20.8548,52200.0
2006-09-25 10:20:00,32.39,32.45,32.38,32.43,50400.0,20.8612,20.8998,20.8548,20.887,50400.0
2006-09-25 10:30:00,32.43,32.43,32.33,32.37,47200.0,20.887,20.887,20.8226,20.8483,47200.0
2006-09-25 10:40:00,32.36,32.37,32.3,32.3,49200.0,20.8419,20.8483,20.8032,20.8032,49200.0
2006-09-25 10:50:00,32.3,32.47,32.28,32.42,36300.0,20.8032,20.9127,20.7903,20.8805,36300.0
2006-09-25 11:00:00,32.42,32.5,32.41,32.48,30600.0,20.8805,20.932,20.8741,20.9192,30600.0
2006-09-25 11:10:00,32.49,32.52,32.45,32.48,27000.0,20.9256,20.9449,20.8998,20.9192,27000.0
2006-09-25 11:20:00,32.48,32.63,32.47,32.59,42300.0,20.9192,21.0158,20.9127,20.99,42300.0
2006-09-25 11:30:00,32.6,32.64,32.56,32.56,25500.0,20.9964,21.0222,20.9707,20.9707,25500.0
2006-09-25 11:40:00,32.56,32.59,32.55,32.56,20900.0,20.9707,20.99,20.9642,20.9707,20900.0
2006-09-25 11:50:00,32.56,32.58,32.52,32.52,30700.0,20.9707,20.9836,20.9449,20.9449,30700.0
2006-09-25 12:00:00,32.53,32.54,32.5,32.5,46300.0,20.9514,20.9578,20.932,20.932,46300.0
2006-09-25 12:10:00,32.5,32.55,32.5,32.55,41100.0,20.932,20.9642,20.932,20.9642,41100.0
2006-09-25 12:20:00,32.55,32.7,32.55,32.67,38000.0,20.9642,21.0609,20.9642,21.0415,38000.0
2006-09-25 12:30:00,32.67,32.79,32.67,32.79,50900.0,21.0415,21.1188,21.0415,21.1188,50900.0
2006-09-25 12:40:00,32.77,32.89,32.77,32.88,37400.0,21.1059,21.1832,21.1059,21.1768,37400.0
2006-09-25 12:50:00,32.87,33.11,32.87,33.09,59100.0,21.1703,21.3249,21.1703,21.312,59100.0
2006-09-25 13:00:00,33.1,33.17,33.01,33.1,52600.0,21.3185,21.3636,21.2605,21.3185,52600.0
2006-09-25 13:10:00,33.08,33.1,32.9,32.91,34000.0,21.3056,21.3185,21.1897,21.1961,34000.0
2006-09-25 13:20:00,32.88,32.9,32.83,32.85,17500.0,21.1768,21.1897,21.1446,21.1575,17500.0
2006-09-25 13:30:00,32.84,32.84,32.76,32.76,22100.0,21.151,21.151,21.0995,21.0995,22100.0
2006-09-25 13:40:00,32.77,32.84,32.75,32.81,26400.0,21.1059,21.151,21.0931,21.1317,26400.0
2006-09-25 13:50:00,32.81,32.85,32.68,32.68,31900.0,21.1317,21.1575,21.048,21.048,31900.0
2006-09-25 14:00:00,32.69,32.81,32.67,32.7,45500.0,21.0544,21.1317,21.0415,21.0609,45500.0
2006-09-25 14:10:00,32.7,32.77,32.59,32.63,46300.0,21.0609,21.1059,20.99,21.0158,46300.0
2006-09-25 14:20:00,32.63,32.69,32.53,32.66,46100.0,21.0158,21.0544,20.9514,21.0351,46100.0
2006-09-25 14:30:00,32.66,32.97,32.66,32.96,73900.0,21.0351,21.2348,21.0351,21.2283,73900.0
2006-09-25 14:40:00,32.95,33.0,32.88,32.94,40600.0,21.2219,21.2541,21.1768,21.2154,40600.0
2006-09-25 14:50:00,32.94,32.99,32.85,32.9,36800.0,21.2154,21.2476,21.1575,21.1897,36800.0
2006-09-25 15:00:00,32.89,32.94,32.82,32.89,30300.0,21.1832,21.2154,21.1381,21.1832,30300.0
2006-09-25 15:10:00,32.89,33.09,32.86,33.05,56700.0,21.1832,21.312,21.1639,21.2863,56700.0
2006-09-25 15:20:00,33.05,33.11,33.01,33.07,48700.0,21.2863,21.3249,21.2605,21.2992,48700.0
2006-09-25 15:30:00,33.06,33.06,32.94,33.02,51200.0,21.2927,21.2927,21.2154,21.267,51200.0
2006-09-25 15:40:00,33.01,33.01,32.8,32.81,84800.0,21.2605,21.2605,21.1253,21.1317,84800.0
2006-09-25 15:50:00,32.8,32.99,32.77,32.91,114200.0,21.1253,21.2476,21.1059,21.1961,114200.0
2006-09-26 09:30:00,32.82,32.85,32.53,32.67,39400.0,21.1381,21.1575,20.9514,21.0415,39400.0
2006-09-26 09:40:00,32.67,32.71,32.54,32.56,32500.0,21.0415,21.0673,20.9578,20.9707,32500.0
2006-09-26 09:50:00,32.56,32.93,32.56,32.91,85700.0,20.9707,21.209,20.9707,21.1961,85700.0
2006-09-26 10:00:00,32.9,33.25,32.9,33.24,97400.0,21.1897,21.4151,21.1897,21.4086,97400.0
2006-09-26 10:10:00,33.24,33.24,33.04,33.06,108700.0,21.4086,21.4086,21.2798,21.2927,108700.0
2006-09-26 10:20:00,33.05,33.15,32.97,33.06,60000.0,21.2863,21.3507,21.2348,21.2927,60000.0
2006-09-26 10:30:00,33.06,33.14,32.95,33.03,46400.0,21.2927,21.3442,21.2219,21.2734,46400.0
2006-09-26 10:40:00,33.03,33.1,32.96,32.96,51800.0,21.2734,21.3185,21.2283,21.2283,51800.0
2006-09-26 10:50:00,32.97,33.11,32.97,33.09,89100.0,21.2348,21.3249,21.2348,21.312,89100.0
2006-09-26 11:00:00,33.1,33.23,33.1,33.15,76800.0,21.3185,21.4022,21.3185,21.3507,76800.0
2006-09-26 11:10:00,33.15,33.15,33.05,33.05,24200.0,21.3507,21.3507,21.2863,21.2863,24200.0
2006-09-26 11:20:00,33.05,33.14,32.92,32.97,45300.0,21.2863,21.3442,21.2025,21.2348,45300.0
2006-09-26 11:30:00,32.99,33.03,32.92,33.02,34400.0,21.2476,21.2734,21.2025,21.267,34400.0
2006-09-26 11:40:00,33.01,33.09,32.9,32.9,63800.0,21.2605,21.312,21.1897,21.1897,63800.0
2006-09-26 11:50:00,32.93,32.98,32.84,32.87,41100.0,21.209,21.2412,21.151,21.1703,41100.0
2006-09-26 12:00:00,32.87,32.91,32.83,32.83,36100.0,21.1703,21.1961,21.1446,21.1446,36100.0
2006-09-26 12:10:00,32.84,32.9,32.8,32.8,45100.0,21.151,21.1897,21.1253,21.1253,45100.0
2006-09-26 12:20:00,32.82,32.91,32.8,32.89,18100.0,21.1381,21.1961,21.1253,21.1832,18100.0
2006-09-26 12:30:00,32.89,32.93,32.78,32.82,90900.0,21.1832,21.209,21.1124,21.1381,90900.0
2006-09-26 12:40:00,32.82,32.86,32.62,32.65,57600.0,21.1381,21.1639,21.0093,21.0287,57600.0
2006-09-26 12:50:00,32.66,32.72,32.63,32.72,30500.0,21.0351,21.0737,21.0158,21.0737,30500.0
2006-09-26 13:00:00,32.72,32.72,32.67,32.69,15000.0,21.0737,21.0737,21.0415,21.0544,15000.0
2006-09-26 13:10:00,32.69,32.74,32.63,32.69,41300.0,21.0544,21.0866,21.0158,21.0544,41300.0
2006-09-26 13:20:00,32.7,32.82,32.68,32.8,53500.0,21.0609,21.1381,21.048,21.1253,53500.0
2006-09-26 13:30:00,32.81,32.81,32.73,32.8,36100.0,21.1317,21.1317,21.0802,21.1253,36100.0
2006-09-26 13:40:00,32.8,32.89,32.8,32.88,15900.0,21.1253,21.1832,21.1253,21.1768,15900.0
2006-09-26 13:50:00,32.87,32.93,32.85,32.91,62000.0,21.1703,21.209,21.1575,21.1961,62000.0
2006-09-26 14:00:00,32.91,32.95,32.82,32.82,35300.0,21.1961,21.2219,21.1381,21.1381,35300.0
2006-09-26 14:10:00,32.84,32.95,32.83,32.87,23400.0,21.151,21.2219,21.1446,21.1703,23400.0
2006-09-26 14:20:00,32.87,32.96,32.87,32.88,28800.0,21.1703,21.2283,21.1703,21.1768,28800.0
2006-09-26 14:30:00,32.88,32.97,32.88,32.93,66000.0,21.1768,21.2348,21.1768,21.209,66000.0
2006-09-26 14:40:00,32.92,32.98,32.88,32.97,118500.0,21.2025,21.2412,21.1768,21.2348,118500.0
2006-09-26 14:50:00,32.96,33.0,32.9,32.95,30900.0,21.2283,21.2541,21.1897,21.2219,30900.0
2006-09-26 15:00:00,32.95,32.95,32.89,32.92,34400.0,21.2219,21.2219,21.1832,21.2025,34400.0
2006-09-26 15:10:00,32.9,32.99,32.9,32.95,59100.0,21.1897,21.2476,21.1897,21.2219,59100.0
2006-09-26 15:20:00,32.95,33.02,32.93,33.02,47100.0,21.2219,21.267,21.209,21.267,47100.0
2006-09-26 15:30:00,33.02,33.06,33.01,33.05,38500.0,21.267,21.2927,21.2605,21.2863,38500.0
2006-09-26 15:40:00,33.05,33.06,32.98,32.98,114700.0,21.2863,21.2927,21.2412,21.2412,114700.0
2006-09-26 15:50:00,32.98,33.0,32.96,32.98,83500.0,21.2412,21.2541,21.2283,21.2412,83500.0
2006-09-27 09:30:00,32.95,33.05,32.9,32.91,346300.0,21.2219,21.2863,21.1897,21.1961,346300.0
2006-09-27 09:40:00,32.92,32.98,32.87,32.88,40800.0,21.2025,21.2412,21.1703,21.1768,40800.0
2006-09-27 09:50:00,32.9,33.03,32.9,33.0,84000.0,21.1897,21.2734,21.1897,21.2541,84000.0
2006-09-27 10:00:00,32.99,33.0,32.77,32.79,88700.0,21.2476,21.2541,21.1059,21.1188,88700.0
2006-09-27 10:10:00,32.79,32.85,32.75,32.81,79100.0,21.1188,21.1575,21.0931,21.1317,79100.0
2006-09-27 10:20:00,32.81,32.9,32.8,32.81,321700.0,21.1317,21.1897,21.1253,21.1317,321700.0
2006-09-27 10:30:00,32.82,32.89,32.79,32.83,88500.0,21.1381,21.1832,21.1188,21.1446,88500.0
2006-09-27 10:40:00,32.84,32.85,32.71,32.73,72200.0,21.151,21.1575,21.0673,21.0802,72200.0
2006-09-27 10:50:00,32.72,32.85,32.69,32.85,45600.0,21.0737,21.1575,21.0544,21.1575,45600.0
2006-09-27 11:00:00,32.84,32.85,32.73,32.76,67600.0,21.151,21.1575,21.0802,21.0995,67600.0
2006-09-27 11:10:00,32.78,32.82,32.73,32.77,47200.0,21.1124,21.1381,21.0802,21.1059,47200.0
2006-09-27 11:20:00,32.75,32.82,32.74,32.76,99300.0,21.0931,21.1381,21.0866,21.0995,99300.0
2006-09-27 11:30:00,32.8,32.82,32.77,32.81,79600.0,21.1253,21.1381,21.1059,21.1317,79600.0
2006-09-27 11:40:00,32.8,32.82,32.75,32.81,120500.0,21.1253,21.1381,21.0931,21.1317,120500.0
2006-09-27 11:50:00,32.82,32.83,32.77,32.81,27600.0,21.1381,21.1446,21.1059,21.1317,27600.0
2006-09-27 12:00:00,32.8,32.83,32.76,32.76,33900.0,21.1253,21.1446,21.0995,21.0995,33900.0
2006-09-27 12:10:00,32.76,32.79,32.75,32.78,23300.0,21.0995,21.1188,21.0931,21.1124,23300.0
2006-09-27 12:20:00,32.79,32.82,32.75,32.75,22500.0,21.1188,21.1381,21.0931,21.0931,22500.0
2006-09-27 12:30:00,32.76,32.79,32.62,32.66,83600.0,21.0995,21.1188,21.0093,21.0351,83600.0
2006-09-27 12:40:00,32.65,32.69,32.58,32.66,93300.0,21.0287,21.0544,20.9836,21.0351,93300.0
2006-09-27 12:50:00,32.66,32.78,32.66,32.78,70100.0,21.0351,21.1124,21.0351,21.1124,70100.0
2006-09-27 13:00:00,32.78,32.82,32.78,32.81,16000.0,21.1124,21.1381,21.1124,21.1317,16000.0
2006-09-27 13:10:00,32.81,32.83,32.73,32.76,66200.0,21.1317,21.1446,21.0802,21.0995,66200.0
2006-09-27 13:20:00,32.81,32.81,32.74,32.77,122900.0,21.1317,21.1317,21.0866,21.1059,122900.0
2006-09-27 13:30:00,32.77,32.79,32.72,32.74,49800.0,21.1059,21.1188,21.0737,21.0866,49800.0
2006-09-27 13:40:00,32.75,32.77,32.72,32.73,46600.0,21.0931,21.1059,21.0737,21.0802,46600.0
2006-09-27 13:50:00,32.73,32.83,32.72,32.81,80900.0,21.0802,21.1446,21.0737,21.1317,80900.0
2006-09-27 14:00:00,32.81,32.83,32.74,32.77,26900.0,21.1317,21.1446,21.0866,21.1059,26900.0
2006-09-27 14:10:00,32.77,32.82,32.7,32.7,43300.0,21.1059,21.1381,21.0609,21.0609,43300.0
2006-09-27 14:20:00,32.7,32.71,32.68,32.69,75600.0,21.0609,21.0673,21.048,21.0544,75600.0
2006-09-27 14:30:00,32.69,32.72,32.67,32.71,48600.0,21.0544,21.0737,21.0415,21.0673,48600.0
2006-09-27 14:40:00,32.72,32.72,32.64,32.65,41300.0,21.0737,21.0737,21.0222,21.0287,41300.0
2006-09-27 14:50:00,32.65,32.69,32.65,32.65,37800.0,21.0287,21.0544,21.0287,21.0287,37800.0
2006-09-27 15:00:00,32.66,32.66,32.48,32.48,130300.0,21.0351,21.0351,20.9192,20.9192,130300.0
2006-09-27 15:10:00,32.49,32.5,32.26,32.33,123600.0,20.9256,20.932,20.7775,20.8226,123600.0
2006-09-27 15:20:00,32.34,32.36,32.3,32.35,118100.0,20.829,20.8419,20.8032,20.8354,118100.0
2006-09-27 15:30:00,32.35,32.35,32.25,32.27,195700.0,20.8354,20.8354,20.771,20.7839,195700.0
2006-09-27 15:40:00,32.28,32.29,32.2,32.25,136600.0,20.7903,20.7968,20.7388,20.771,136600.0
2006-09-27 15:50:00,32.25,32.27,32.12,32.27,308300.0,20.771,20.7839,20.6873,20.7839,308300.0
2006-09-28 09:30:00,32.18,32.27,32.18,32.24,67500.0,20.7259,20.7839,20.7259,20.7646,67500.0
2006-09-28 09:40:00,32.23,32.25,32.15,32.19,74500.0,20.7581,20.771,20.7066,20.7324,74500.0
2006-09-28 09:50:00,32.19,32.19,32.12,32.18,47200.0,20.7324,20.7324,20.6873,20.7259,47200.0
2006-09-28 10:00:00,32.18,32.18,32.14,32.15,62500.0,20.7259,20.7259,20.7002,20.7066,62500.0
2006-09-28 10:10:00,32.14,32.15,32.09,32.11,52400.0,20.7002,20.7066,20.668,20.6809,52400.0
2006-09-28 10:20:00,32.11,32.16,32.06,32.15,207300.0,20.6809,20.7131,20.6487,20.7066,207300.0
2006-09-28 10:30:00,32.17,32.31,32.17,32.29,65500.0,20.7195,20.8097,20.7195,20.7968,65500.0
2006-09-28 10:40:00,32.3,32.3,32.26,32.26,52800.0,20.8032,20.8032,20.7775,20.7775,52800.0
2006-09-28 10:50:00,32.26,32.27,32.22,32.25,37400.0,20.7775,20.7839,20.7517,20.771,37400.0
2006-09-28 11:00:00,32.25,32.25,32.2,32.24,86700.0,20.771,20.771,20.7388,20.7646,86700.0
2006-09-28 11:10:00,32.24,32.25,32.22,32.25,41800.0,20.7646,20.771,20.7517,20.771,41800.0
2006-09-28 11:20:00,32.25,32.27,32.2,32.25,137700.0,20.771,20.7839,20.7388,20.771,137700.0
2006-09-28 11:30:00,32.25,32.26,32.23,32.24,34600.0,20.771,20.7775,20.7581,20.7646,34600.0
2006-09-28 11:40:00,32.24,32.24,32.21,32.24,32900.0,20.7646,20.7646,20.7453,20.7646,32900.0
2006-09-28 11:50:00,32.24,32.37,32.22,32.3,63900.0,20.7646,20.8483,20.7517,20.8032,63900.0
2006-09-28 12:00:00,32.31,32.31,32.2,32.23,113200.0,20.8097,20.8097,20.7388,20.7581,113200.0
2006-09-28 12:10:00,32.22,32.34,32.22,32.32,34300.0,20.7517,20.829,20.7517,20.8161,34300.0
2006-09-28 12:20:00,32.32,32.33,32.29,32.31,69300.0,20.8161,20.8226,20.7968,20.8097,69300.0
2006-09-28 12:30:00,32.31,32.36,32.3,32.35,147500.0,20.8097,20.8419,20.8032,20.8354,147500.0
2006-09-28 12:40:00,32.35,32.44,32.31,32.42,51600.0,20.8354,20.8934,20.8097,20.8805,51600.0
2006-09-28 12:50:00,32.41,32.45,32.39,32.41,44100.0,20.8741,20.8998,20.8612,20.8741,44100.0
2006-09-28 13:00:00,32.4,32.45,32.4,32.44,48600.0,20.8676,20.8998,20.8676,20.8934,48600.0
2006-09-28 13:10:00,32.44,32.49,32.4,32.49,741800.0,20.8934,20.9256,20.8676,20.9256,741800.0
2006-09-28 13:20:00,32.49,32.57,32.48,32.51,82900.0,20.9256,20.9771,20.9192,20.9385,82900.0
2006-09-28 13:30:00,32.51,32.54,32.46,32.52,40200.0,20.9385,20.9578,20.9063,20.9449,40200.0
2006-09-28 13:40:00,32.52,32.6,32.52,32.58,42400.0,20.9449,20.9964,20.9449,20.9836,42400.0
2006-09-28 13:50:00,32.59,32.65,32.59,32.64,47900.0,20.99,21.0287,20.99,21.0222,47900.0
2006-09-28 14:00:00,32.64,32.67,32.59,32.6,53700.0,21.0222,21.0415,20.99,20.9964,53700.0
2006-09-28 14:10:00,32.61,32.67,32.6,32.61,43500.0,21.0029,21.0415,20.9964,21.0029,43500.0
2006-09-28 14:20:00,32.62,32.66,32.56,32.62,52600.0,21.0093,21.0351,20.9707,21.0093,52600.0
2006-09-28 14:30:00,32.63,32.68,32.6,32.64,62100.0,21.0158,21.048,20.9964,21.0222,62100.0
2006-09-28 14:40:00,32.64,32.72,32.64,32.68,56200.0,21.0222,21.0737,21.0222,21.048,56200.0
2006-09-28 14:50:00,32.68,32.79,32.68,32.73,48900.0,21.048,21.1188,21.048,21.0802,48900.0
2006-09-28 15:00:00,32.74,32.75,32.64,32.67,45500.0,21.0866,21.0931,21.0222,21.0415,45500.0
2006-09-28 15:10:00,32.66,32.73,32.64,32.71,52200.0,21.0351,21.0802,21.0222,21.0673,52200.0
2006-09-28 15:20:00,32.72,32.89,32.72,32.86,130000.0,21.0737,21.1832,21.0737,21.1639,130000.0
2006-09-28 15:30:00,32.87,32.94,32.79,32.93,92800.0,21.1703,21.2154,21.1188,21.209,92800.0
2006-09-28 15:40:00,32.95,32.95,32.89,32.91,238000.0,21.2219,21.2219,21.1832,21.1961,238000.0
2006-09-28 15:50:00,32.92,33.01,32.9,32.98,179300.0,21.2025,21.2605,21.1897,21.2412,179300.0
2006-09-29 09:30:00,33.0,33.0,32.8,32.85,60200.0,21.2541,21.2541,21.1253,21.1575,60200.0
2006-09-29 09:40:00,32.84,32.9,32.77,32.86,41500.0,21.151,21.1897,21.1059,21.1639,41500.0
2006-09-29 09:50:00,32.83,32.89,32.68,32.73,46700.0,21.1446,21.1832,21.048,21.0802,46700.0
2006-09-29 10:00:00,32.76,32.85,32.69,32.85,79700.0,21.0995,21.1575,21.0544,21.1575,79700.0
2006-09-29 10:10:00,32.85,32.87,32.8,32.86,28700.0,21.1575,21.1703,21.1253,21.1639,28700.0
2006-09-29 10:20:00,32.88,32.95,32.85,32.92,40800.0,21.1768,21.2219,21.1575,21.2025,40800.0
2006-09-29 10:30:00,32.89,32.96,32.85,32.85,31500.0,21.1832,21.2283,21.1575,21.1575,31500.0
2006-09-29 10:40:00,32.86,32.99,32.86,32.95,32800.0,21.1639,21.2476,21.1639,21.2219,32800.0
2006-09-29 10:50:00,32.95,33.0,32.95,33.0,27200.0,21.2219,21.2541,21.2219,21.2541,27200.0
2006-09-29 11:00:00,33.0,33.17,33.0,33.1,93600.0,21.2541,21.3636,21.2541,21.3185,93600.0
2006-09-29 11:10:00,33.1,33.11,33.05,33.07,21900.0,21.3185,21.3249,21.2863,21.2992,21900.0
2006-09-29 11:20:00,33.07,33.08,33.0,33.06,30600.0,21.2992,21.3056,21.2541,21.2927,30600.0
2006-09-29 11:30:00,33.07,33.07,33.01,33.03,34300.0,21.2992,21.2992,21.2605,21.2734,34300.0
2006-09-29 11:40:00,33.04,33.07,33.01,33.05,24100.0,21.2798,21.2992,21.2605,21.2863,24100.0
2006-09-29 11:50:00,33.06,33.07,33.03,33.03,18300.0,21.2927,21.2992,21.2734,21.2734,18300.0
2006-09-29 12:00:00,33.03,33.06,33.0,33.0,31000.0,21.2734,21.2927,21.2541,21.2541,31000.0
2006-09-29 12:10:00,33.0,33.05,33.0,33.04,14600.0,21.2541,21.2863,21.2541,21.2798,14600.0
2006-09-29 12:20:00,33.04,33.1,33.02,33.1,28700.0,21.2798,21.3185,21.267,21.3185,28700.0
2006-09-29 12:30:00,33.1,33.11,33.07,33.07,19000.0,21.3185,21.3249,21.2992,21.2992,19000.0
2006-09-29 12:40:00,33.04,33.09,33.02,33.06,14100.0,21.2798,21.312,21.267,21.2927,14100.0
2006-09-29 12:50:00,33.06,33.06,33.02,33.03,11100.0,21.2927,21.2927,21.267,21.2734,11100.0
2006-09-29 13:00:00,33.03,33.08,33.02,33.06,19400.0,21.2734,21.3056,21.267,21.2927,19400.0
2006-09-29 13:10:00,33.07,33.07,33.0,33.02,23700.0,21.2992,21.2992,21.2541,21.267,23700.0
2006-09-29 13:20:00,33.01,33.01,32.88,32.88,37000.0,21.2605,21.2605,21.1768,21.1768,37000.0
2006-09-29 13:30:00,32.89,32.95,32.84,32.91,35100.0,21.1832,21.2219,21.151,21.1961,35100.0
2006-09-29 13:40:00,32.9,32.92,32.86,32.89,19100.0,21.1897,21.2025,21.1639,21.1832,19100.0
2006-09-29 13:50:00,32.89,32.89,32.84,32.85,25000.0,21.1832,21.1832,21.151,21.1575,25000.0
2006-09-29 14:00:00,32.84,32.86,32.76,32.77,32300.0,21.151,21.1639,21.0995,21.1059,32300.0
2006-09-29 14:10:00,32.78,32.78,32.75,32.76,25800.0,21.1124,21.1124,21.0931,21.0995,25800.0
2006-09-29 14:20:00,32.76,32.81,32.75,32.8,30400.0,21.0995,21.1317,21.0931,21.1253,30400.0
2006-09-29 14:30:00,32.8,32.83,32.79,32.82,22600.0,21.1253,21.1446,21.1188,21.1381,22600.0
2006-09-29 14:40:00,32.83,32.84,32.82,32.82,20000.0,21.1446,21.151,21.1381,21.1381,20000.0
2006-09-29 14:50:00,32.82,32.84,32.76,32.77,31000.0,21.1381,21.151,21.0995,21.1059,31000.0
2006-09-29 15:00:00,32.76,32.78,32.74,32.74,25000.0,21.0995,21.1124,21.0866,21.0866,25000.0
2006-09-29 15:10:00,32.75,32.79,32.72,32.78,43200.0,21.0931,21.1188,21.0737,21.1124,43200.0
2006-09-29 15:20:00,32.78,32.8,32.75,32.76,24400.0,21.1124,21.1253,21.0931,21.0995,24400.0
2006-09-29 15:30:00,32.77,32.79,32.71,32.74,38300.0,21.1059,21.1188,21.0673,21.0866,38300.0
2006-09-29 15:40:00,32.72,32.72,32.68,32.7,49000.0,21.0737,21.0737,21.048,21.0609,49000.0
2006-09-29 15:50:00,32.7,32.71,32.64,32.65,120000.0,21.0609,21.0673,21.0222,21.0287,120000.0
2006-10-02 09:30:00,32.5,32.75,32.5,32.69,80200.0,20.932,21.0931,20.932,21.0544,80200.0
2006-10-02 09:40:00,32.69,32.75,32.67,32.73,187800.0,21.0544,21.0931,21.0415,21.0802,187800.0
2006-10-02 09:50:00,32.72,32.72,32.66,32.7,39800.0,21.0737,21.0737,21.0351,21.0609,39800.0
2006-10-02 10:00:00,32.7,32.78,32.64,32.7,75700.0,21.0609,21.1124,21.0222,21.0609,75700.0
2006-10-02 10:10:00,32.7,32.75,32.64,32.74,115600.0,21.0609,21.0931,21.0222,21.0866,115600.0
2006-10-02 10:20:00,32.73,32.74,32.61,32.65,117500.0,21.0802,21.0866,21.0029,21.0287,117500.0
2006-10-02 10:30:00,32.65,32.65,32.6,32.62,99800.0,21.0287,21.0287,20.9964,21.0093,99800.0
2006-10-02 10:40:00,32.61,32.62,32.54,32.58,79000.0,21.0029,21.0093,20.9578,20.9836,79000.0
2006-10-02 10:50:00,32.57,32.62,32.55,32.62,34700.0,20.9771,21.0093,20.9642,21.0093,34700.0
2006-10-02 11:00:00,32.61,32.61,32.55,32.59,45000.0,21.0029,21.0029,20.9642,20.99,45000.0
2006-10-02 11:10:00,32.59,32.6,32.56,32.6,52800.0,20.99,20.9964,20.9707,20.9964,52800.0
2006-10-02 11:20:00,32.6,32.6,32.55,32.55,59600.0,20.9964,20.9964,20.9642,20.9642,59600.0
2006-10-02 11:30:00,32.54,32.62,32.53,32.61,155700.0,20.9578,21.0093,20.9514,21.0029,155700.0
2006-10-02 11:40:00,32.62,32.65,32.58,32.62,36900.0,21.0093,21.0287,20.9836,21.0093,36900.0
2006-10-02 11:50:00,32.61,32.65,32.6,32.63,20100.0,21.0029,21.0287,20.9964,21.0158,20100.0
2006-10-02 12:00:00,32.63,32.68,32.62,32.65,29600.0,21.0158,21.048,21.0093,21.0287,29600.0
2006-10-02 12:10:00,32.64,32.67,32.6,32.63,24400.0,21.0222,21.0415,20.9964,21.0158,24400.0
2006-10-02 12:20:00,32.64,32.66,32.59,32.61,34800.0,21.0222,21.0351,20.99,21.0029,34800.0
2006-10-02 12:30:00,32.6,32.61,32.57,32.59,57700.0,20.9964,21.0029,20.9771,20.99,57700.0
2006-10-02 12:40:00,32.58,32.63,32.58,32.61,18100.0,20.9836,21.0158,20.9836,21.0029,18100.0
2006-10-02 12:50:00,32.6,32.6,32.53,32.55,25000.0,20.9964,20.9964,20.9514,20.9642,25000.0
2006-10-02 13:00:00,32.56,32.59,32.53,32.55,67500.0,20.9707,20.99,20.9514,20.9642,67500.0
2006-10-02 13:10:00,32.55,32.57,32.54,32.55,19400.0,20.9642,20.9771,20.9578,20.9642,19400.0
2006-10-02 13:20:00,32.55,32.56,32.51,32.51,48200.0,20.9642,20.9707,20.9385,20.9385,48200.0
2006-10-02 13:30:00,32.53,32.56,32.5,32.52,58400.0,20.9514,20.9707,20.932,20.9449,58400.0
2006-10-02 13:40:00,32.51,32.51,32.4,32.4,48500.0,20.9385,20.9385,20.8676,20.8676,48500.0
2006-10-02 13:50:00,32.39,32.48,32.35,32.36,42700.0,20.8612,20.9192,20.8354,20.8419,42700.0
2006-10-02 14:00:00,32.36,32.4,32.26,32.34,109900.0,20.8419,20.8676,20.7775,20.829,109900.0
2006-10-02 14:10:00,32.34,32.4,32.3,32.39,43800.0,20.829,20.8676,20.8032,20.8612,43800.0
2006-10-02 14:20:00,32.39,32.39,32.29,32.34,41400.0,20.8612,20.8612,20.7968,20.829,41400.0
2006-10-02 14:30:00,32.33,32.35,32.3,32.35,37800.0,20.8226,20.8354,20.8032,20.8354,37800.0
2006-10-02 14:40:00,32.35,32.35,32.28,32.31,38400.0,20.8354,20.8354,20.7903,20.8097,38400.0
2006-10-02 14:50:00,32.31,32.31,32.17,32.2,69500.0,20.8097,20.8097,20.7195,20.7388,69500.0
2006-10-02 15:00:00,32.2,32.2,32.15,32.15,103000.0,20.7388,20.7388,20.7066,20.7066,103000.0
2006-10-02 15:10:00,32.15,32.17,32.12,32.15,95800.0,20.7066,20.7195,20.6873,20.7066,95800.0
2006-10-02 15:20:00,32.14,32.2,32.12,32.19,69400.0,20.7002,20.7388,20.6873,20.7324,69400.0
2006-10-02 15:30:00,32.19,32.3,32.18,32.3,60800.0,20.7324,20.8032,20.7259,20.8032,60800.0
2006-10-02 15:40:00,32.3,32.44,32.29,32.43,115500.0,20.8032,20.8934,20.7968,20.887,115500.0
2006-10-02 15:50:00,32.44,32.44,32.29,32.35,160400.0,20.8934,20.8934,20.7968,20.8354,160400.0
2006-10-03 09:30:00,32.07,32.26,32.07,32.12,58000.0,20.6551,20.7775,20.6551,20.6873,58000.0
2006-10-03 09:40:00,32.12,32.29,32.12,32.16,68300.0,20.6873,20.7968,20.6873,20.7131,68300.0
2006-10-03 09:50:00,32.15,32.25,32.12,32.22,36700.0,20.7066,20.771,20.6873,20.7517,36700.0
2006-10-03 10:00:00,32.22,32.24,32.08,32.15,37800.0,20.7517,20.7646,20.6615,20.7066,37800.0
2006-10-03 10:10:00,32.14,32.15,32.05,32.13,42000.0,20.7002,20.7066,20.6422,20.6937,42000.0
2006-10-03 10:20:00,32.12,32.24,32.08,32.21,35900.0,20.6873,20.7646,20.6615,20.7453,35900.0
2006-10-03 10:30:00,32.21,32.23,32.19,32.21,22500.0,20.7453,20.7581,20.7324,20.7453,22500.0
2006-10-03 10:40:00,32.2,32.2,32.14,32.16,20000.0,20.7388,20.7388,20.7002,20.7131,20000.0
2006-10-03 10:50:00,32.14,32.17,32.12,32.17,25800.0,20.7002,20.7195,20.6873,20.7195,25800.0
2006-10-03 11:00:00,32.16,32.16,32.11,32.15,21800.0,20.7131,20.7131,20.6809,20.7066,21800.0
2006-10-03 11:10:00,32.16,32.24,32.13,32.24,24900.0,20.7131,20.7646,20.6937,20.7646,24900.0
2006-10-03 11:20:00,32.24,32.4,32.23,32.38,49200.0,20.7646,20.8676,20.7581,20.8548,49200.0
2006-10-03 11:30:00,32.39,32.47,32.38,32.44,33300.0,20.8612,20.9127,20.8548,20.8934,33300.0
2006-10-03 11:40:00,32.43,32.43,32.34,32.34,27300.0,20.887,20.887,20.829,20.829,27300.0
2006-10-03 11:50:00,32.34,32.35,32.28,32.34,30300.0,20.829,20.8354,20.7903,20.829,30300.0
2006-10-03 12:00:00,32.35,32.47,32.32,32.45,49200.0,20.8354,20.9127,20.8161,20.8998,49200.0
2006-10-03 12:10:00,32.43,32.45,32.4,32.45,38300.0,20.887,20.8998,20.8676,20.8998,38300.0
2006-10-03 12:20:00,32.45,32.45,32.38,32.39,22300.0,20.8998,20.8998,20.8548,20.8612,22300.0
2006-10-03 12:30:00,32.39,32.4,32.38,32.38,29300.0,20.8612,20.8676,20.8548,20.8548,29300.0
2006-10-03 12:40:00,32.38,32.45,32.36,32.45,24500.0,20.8548,20.8998,20.8419,20.8998,24500.0
2006-10-03 12:50:00,32.44,32.46,32.39,32.46,25000.0,20.8934,20.9063,20.8612,20.9063,25000.0
2006-10-03 13:00:00,32.47,32.53,32.46,32.46,18700.0,20.9127,20.9514,20.9063,20.9063,18700.0
2006-10-03 13:10:00,32.46,32.49,32.4,32.45,30100.0,20.9063,20.9256,20.8676,20.8998,30100.0
2006-10-03 13:20:00,32.44,32.47,32.4,32.45,58800.0,20.8934,20.9127,20.8676,20.8998,58800.0
2006-10-03 13:30:00,32.45,32.54,32.43,32.54,79200.0,20.8998,20.9578,20.887,20.9578,79200.0
2006-10-03 13:40:00,32.54,32.55,32.5,32.54,56800.0,20.9578,20.9642,20.932,20.9578,56800.0
2006-10-03 13:50:00,32.52,32.57,32.51,32.56,38500.0,20.9449,20.9771,20.9385,20.9707,38500.0
2006-10-03 14:00:00,32.55,32.58,32.45,32.5,134300.0,20.9642,20.9836,20.8998,20.932,134300.0
2006-10-03 14:10:00,32.51,32.51,32.36,32.41,109500.0,20.9385,20.9385,20.8419,20.8741,109500.0
2006-10-03 14:20:00,32.42,32.45,32.35,32.36,170700.0,20.8805,20.8998,20.8354,20.8419,170700.0
2006-10-03 14:30:00,32.36,32.41,32.35,32.39,29900.0,20.8419,20.8741,20.8354,20.8612,29900.0
2006-10-03 14:40:00,32.38,32.43,32.32,32.41,181800.0,20.8548,20.887,20.8161,20.8741,181800.0
2006-10-03 14:50:00,32.41,32.42,32.35,32.4,67300.0,20.8741,20.8805,20.8354,20.8676,67300.0
2006-10-03 15:00:00,32.4,32.43,32.35,32.39,70500.0,20.8676,20.887,20.8354,20.8612,70500.0
2006-10-03 15:10:00,32.39,32.43,32.39,32.42,29500.0,20.8612,20.887,20.8612,20.8805,29500.0
2006-10-03 15:20:00,32.42,32.44,32.34,32.34,70300.0,20.8805,20.8934,20.829,20.829,70300.0
2006-10-03 15:30:00,32.34,32.34,32.23,32.24,70800.0,20.829,20.829,20.7581,20.7646,70800.0
2006-10-03 15:40:00,32.24,32.27,32.16,32.18,60300.0,20.7646,20.7839,20.7131,20.7259,60300.0
2006-10-03 15:50:00,32.18,32.3,32.16,32.27,209300.0,20.7259,20.8032,20.7131,20.7839,209300.0
2006-10-04 09:30:00,32.15,32.35,32.15,32.34,44400.0,20.7066,20.8354,20.7066,20.829,44400.0
2006-10-04 09:40:00,32.35,32.35,32.24,32.29,39800.0,20.8354,20.8354,20.7646,20.7968,39800.0
2006-10-04 09:50:00,32.3,32.3,32.14,32.27,35100.0,20.8032,20.8032,20.7002,20.7839,35100.0
2006-10-04 10:00:00,32.27,32.35,32.16,32.34,38900.0,20.7839,20.8354,20.7131,20.829,38900.0
2006-10-04 10:10:00,32.34,32.5,32.31,32.35,125900.0,20.829,20.932,20.8097,20.8354,125900.0
2006-10-04 10:20:00,32.35,32.48,32.33,32.37,138200.0,20.8354,20.9192,20.8226,20.8483,138200.0
2006-10-04 10:30:00,32.37,32.5,32.37,32.48,131000.0,20.8483,20.932,20.8483,20.9192,131000.0
2006-10-04 10:40:00,32.49,32.49,32.36,32.4,80900.0,20.9256,20.9256,20.8419,20.8676,80900.0
2006-10-04 10:50:00,32.4,32.5,32.39,32.5,96900.0,20.8676,20.932,20.8612,20.932,96900.0
2006-10-04 11:00:00,32.5,32.56,32.5,32.56,44400.0,20.932,20.9707,20.932,20.9707,44400.0
2006-10-04 11:10:00,32.55,32.61,32.54,32.61,55800.0,20.9642,21.0029,20.9578,21.0029,55800.0
2006-10-04 11:20:00,32.61,32.75,32.6,32.75,161800.0,21.0029,21.0931,20.9964,21.0931,161800.0
2006-10-04 11:30:00,32.75,32.82,32.74,32.82,76000.0,21.0931,21.1381,21.0866,21.1381,76000.0
2006-10-04 11:40:00,32.82,32.92,32.82,32.87,69100.0,21.1381,21.2025,21.1381,21.1703,69100.0
2006-10-04 11:50:00,32.86,32.86,32.76,32.76,21700.0,21.1639,21.1639,21.0995,21.0995,21700.0
2006-10-04 12:00:00,32.76,32.78,32.71,32.71,50700.0,21.0995,21.1124,21.0673,21.0673,50700.0
2006-10-04 12:10:00,32.71,32.84,32.7,32.84,17700.0,21.0673,21.151,21.0609,21.151,17700.0
2006-10-04 12:20:00,32.83,32.84,32.8,32.82,16200.0,21.1446,21.151,21.1253,21.1381,16200.0
2006-10-04 12:30:00,32.82,32.85,32.81,32.84,24600.0,21.1381,21.1575,21.1317,21.151,24600.0
2006-10-04 12:40:00,32.85,32.92,32.85,32.9,35400.0,21.1575,21.2025,21.1575,21.1897,35400.0
2006-10-04 12:50:00,32.9,32.9,32.86,32.9,36800.0,21.1897,21.1897,21.1639,21.1897,36800.0
2006-10-04 13:00:00,32.9,32.9,32.76,32.76,82000.0,21.1897,21.1897,21.0995,21.0995,82000.0
2006-10-04 13:10:00,32.76,32.81,32.73,32.8,65200.0,21.0995,21.1317,21.0802,21.1253,65200.0
2006-10-04 13:20:00,32.8,32.9,32.78,32.89,44900.0,21.1253,21.1897,21.1124,21.1832,44900.0
2006-10-04 13:30:00,32.9,32.96,32.88,32.9,41500.0,21.1897,21.2283,21.1768,21.1897,41500.0
2006-10-04 13:40:00,32.89,32.9,32.8,32.85,80800.0,21.1832,21.1897,21.1253,21.1575,80800.0
2006-10-04 13:50:00,32.87,32.93,32.86,32.92,12400.0,21.1703,21.209,21.1639,21.2025,12400.0
2006-10-04 14:00:00,32.92,32.94,32.89,32.93,23100.0,21.2025,21.2154,21.1832,21.209,23100.0
2006-10-04 14:10:00,32.93,33.0,32.92,32.99,43200.0,21.209,21.2541,21.2025,21.2476,43200.0
2006-10-04 14:20:00,32.99,33.05,32.99,33.03,56200.0,21.2476,21.2863,21.2476,21.2734,56200.0
2006-10-04 14:30:00,33.04,33.12,33.04,33.07,36400.0,21.2798,21.3314,21.2798,21.2992,36400.0
2006-10-04 14:40:00,33.08,33.11,33.07,33.1,31400.0,21.3056,21.3249,21.2992,21.3185,31400.0
2006-10-04 14:50:00,33.09,33.11,33.08,33.1,33700.0,21.312,21.3249,21.3056,21.3185,33700.0
2006-10-04 15:00:00,33.1,33.1,33.01,33.03,20200.0,21.3185,21.3185,21.2605,21.2734,20200.0
2006-10-04 15:10:00,33.01,33.04,33.0,33.03,30200.0,21.2605,21.2798,21.2541,21.2734,30200.0
2006-10-04 15:20:00,33.02,33.04,32.99,33.0,37100.0,21.267,21.2798,21.2476,21.2541,37100.0
2006-10-04 15:30:00,33.0,33.05,33.0,33.02,58200.0,21.2541,21.2863,21.2541,21.267,58200.0
2006-10-04 15:40:00,33.03,33.06,33.0,33.01,70100.0,21.2734,21.2927,21.2541,21.2605,70100.0
2006-10-04 15:50:00,33.01,33.09,33.0,33.07,161600.0,21.2605,21.312,21.2541,21.2992,161600.0
2006-10-05 09:30:00,32.84,32.98,32.8,32.94,52400.0,21.151,21.2412,21.1253,21.2154,52400.0
2006-10-05 09:40:00,32.9,33.01,32.87,32.91,43100.0,21.1897,21.2605,21.1703,21.1961,43100.0
2006-10-05 09:50:00,32.91,32.95,32.86,32.91,44900.0,21.1961,21.2219,21.1639,21.1961,44900.0
2006-10-05 10:00:00,32.9,32.93,32.85,32.91,75000.0,21.1897,21.209,21.1575,21.1961,75000.0
2006-10-05 10:10:00,32.9,32.91,32.84,32.87,81800.0,21.1897,21.1961,21.151,21.1703,81800.0
2006-10-05 10:20:00,32.86,32.87,32.76,32.76,48700.0,21.1639,21.1703,21.0995,21.0995,48700.0
2006-10-05 10:30:00,32.75,32.78,32.67,32.74,119300.0,21.0931,21.1124,21.0415,21.0866,119300.0
2006-10-05 10:40:00,32.75,32.8,32.74,32.77,26000.0,21.0931,21.1253,21.0866,21.1059,26000.0
2006-10-05 10:50:00,32.78,32.8,32.75,32.78,37300.0,21.1124,21.1253,21.0931,21.1124,37300.0
2006-10-05 11:00:00,32.77,32.78,32.65,32.65,50000.0,21.1059,21.1124,21.0287,21.0287,50000.0
2006-10-05 11:10:00,32.65,32.78,32.65,32.71,54600.0,21.0287,21.1124,21.0287,21.0673,54600.0
2006-10-05 11:20:00,32.71,32.71,32.67,32.67,48300.0,21.0673,21.0673,21.0415,21.0415,48300.0
2006-10-05 11:30:00,32.67,32.7,32.64,32.66,74900.0,21.0415,21.0609,21.0222,21.0351,74900.0
2006-10-05 11:40:00,32.66,32.7,32.59,32.61,77800.0,21.0351,21.0609,20.99,21.0029,77800.0
2006-10-05 11:50:00,32.6,32.64,32.5,32.53,50700.0,20.9964,21.0222,20.932,20.9514,50700.0
2006-10-05 12:00:00,32.54,32.6,32.53,32.55,60300.0,20.9578,20.9964,20.9514,20.9642,60300.0
2006-10-05 12:10:00,32.55,32.65,32.54,32.65,26500.0,20.9642,21.0287,20.9578,21.0287,26500.0
2006-10-05 12:20:00,32.65,32.69,32.59,32.6,19500.0,21.0287,21.0544,20.99,20.9964,19500.0
2006-10-05 12:30:00,32.6,32.65,32.57,32.64,35900.0,20.9964,21.0287,20.9771,21.0222,35900.0
2006-10-05 12:40:00,32.64,32.7,32.63,32.63,55100.0,21.0222,21.0609,21.0158,21.0158,55100.0
2006-10-05 12:50:00,32.65,32.66,32.62,32.63,24800.0,21.0287,21.0351,21.0093,21.0158,24800.0
2006-10-05 13:00:00,32.63,32.77,32.62,32.77,30700.0,21.0158,21.1059,21.0093,21.1059,30700.0
2006-10-05 13:10:00,32.77,32.85,32.76,32.83,21000.0,21.1059,21.1575,21.0995,21.1446,21000.0
2006-10-05 13:20:00,32.82,32.84,32.82,32.82,25100.0,21.1381,21.151,21.1381,21.1381,25100.0
2006-10-05 13:30:00,32.82,32.82,32.75,32.8,21000.0,21.1381,21.1381,21.0931,21.1253,21000.0
2006-10-05 13:40:00,32.8,32.83,32.77,32.77,22800.0,21.1253,21.1446,21.1059,21.1059,22800.0
2006-10-05 13:50:00,32.78,32.8,32.76,32.76,23000.0,21.1124,21.1253,21.0995,21.0995,23000.0
2006-10-05 14:00:00,32.76,32.79,32.75,32.78,18200.0,21.0995,21.1188,21.0931,21.1124,18200.0
2006-10-05 14:10:00,32.78,32.82,32.76,32.81,21500.0,21.1124,21.1381,21.0995,21.1317,21500.0
2006-10-05 14:20:00,32.81,32.85,32.81,32.85,16300.0,21.1317,21.1575,21.1317,21.1575,16300.0
2006-10-05 14:30:00,32.85,32.88,32.75,32.76,37700.0,21.1575,21.1768,21.0931,21.0995,37700.0
2006-10-05 14:40:00,32.75,32.77,32.69,32.7,67800.0,21.0931,21.1059,21.0544,21.0609,67800.0
2006-10-05 14:50:00,32.7,32.82,32.7,32.82,32400.0,21.0609,21.1381,21.0609,21.1381,32400.0
2006-10-05 15:00:00,32.81,32.86,32.78,32.86,33500.0,21.1317,21.1639,21.1124,21.1639,33500.0
2006-10-05 15:10:00,32.86,32.91,32.84,32.87,28200.0,21.1639,21.1961,21.151,21.1703,28200.0
2006-10-05 15:20:00,32.87,32.94,32.87,32.9,22200.0,21.1703,21.2154,21.1703,21.1897,22200.0
2006-10-05 15:30:00,32.9,32.92,32.89,32.89,31900.0,21.1897,21.2025,21.1832,21.1832,31900.0
2006-10-05 15:40:00,32.89,32.95,32.89,32.9,28900.0,21.1832,21.2219,21.1832,21.1897,28900.0
2006-10-05 15:50:00,32.9,32.94,32.86,32.9,63400.0,21.1897,21.2154,21.1639,21.1897,63400.0
2006-10-06 09:30:00,32.65,32.82,32.48,32.53,74400.0,21.0287,21.1381,20.9192,20.9514,74400.0
2006-10-06 09:40:00,32.53,32.57,32.42,32.55,108900.0,20.9514,20.9771,20.8805,20.9642,108900.0
2006-10-06 09:50:00,32.51,32.63,32.5,32.63,39800.0,20.9385,21.0158,20.932,21.0158,39800.0
2006-10-06 10:00:00,32.64,32.72,32.63,32.7,30400.0,21.0222,21.0737,21.0158,21.0609,30400.0
2006-10-06 10:10:00,32.72,32.8,32.71,32.73,29700.0,21.0737,21.1253,21.0673,21.0802,29700.0
2006-10-06 10:20:00,32.73,32.89,32.73,32.89,46300.0,21.0802,21.1832,21.0802,21.1832,46300.0
2006-10-06 10:30:00,32.88,32.92,32.81,32.83,56500.0,21.1768,21.2025,21.1317,21.1446,56500.0
2006-10-06 10:40:00,32.83,33.05,32.83,33.04,40000.0,21.1446,21.2863,21.1446,21.2798,40000.0
2006-10-06 10:50:00,33.02,33.09,33.01,33.08,42200.0,21.267,21.312,21.2605,21.3056,42200.0
2006-10-06 11:00:00,33.07,33.18,33.05,33.1,68600.0,21.2992,21.37,21.2863,21.3185,68600.0
2006-10-06 11:10:00,33.1,33.14,33.1,33.11,41600.0,21.3185,21.3442,21.3185,21.3249,41600.0
2006-10-06 11:20:00,33.11,33.14,33.09,33.14,41600.0,21.3249,21.3442,21.312,21.3442,41600.0
2006-10-06 11:30:00,33.15,33.17,33.09,33.09,63900.0,21.3507,21.3636,21.312,21.312,63900.0
2006-10-06 11:40:00,33.1,33.12,33.06,33.07,80400.0,21.3185,21.3314,21.2927,21.2992,80400.0
2006-10-06 11:50:00,33.07,33.08,33.05,33.07,19600.0,21.2992,21.3056,21.2863,21.2992,19600.0
2006-10-06 12:00:00,33.09,33.11,33.05,33.05,27400.0,21.312,21.3249,21.2863,21.2863,27400.0
2006-10-06 12:10:00,33.05,33.09,33.04,33.07,7500.0,21.2863,21.312,21.2798,21.2992,7500.0
2006-10-06 12:20:00,33.08,33.08,33.0,33.01,30100.0,21.3056,21.3056,21.2541,21.2605,30100.0
2006-10-06 12:30:00,33.01,33.07,32.93,32.94,33000.0,21.2605,21.2992,21.209,21.2154,33000.0
2006-10-06 12:40:00,32.94,33.08,32.94,33.08,16200.0,21.2154,21.3056,21.2154,21.3056,16200.0
2006-10-06 12:50:00,33.08,33.13,33.07,33.13,38100.0,21.3056,21.3378,21.2992,21.3378,38100.0
2006-10-06 13:00:00,33.13,33.13,33.1,33.1,22300.0,21.3378,21.3378,21.3185,21.3185,22300.0
2006-10-06 13:10:00,33.1,33.13,33.1,33.13,22000.0,21.3185,21.3378,21.3185,21.3378,22000.0
2006-10-06 13:20:00,33.11,33.16,33.11,33.14,102600.0,21.3249,21.3571,21.3249,21.3442,102600.0
2006-10-06 13:30:00,33.15,33.21,33.15,33.19,15800.0,21.3507,21.3893,21.3507,21.3764,15800.0
2006-10-06 13:40:00,33.2,33.23,33.18,33.23,18200.0,21.3829,21.4022,21.37,21.4022,18200.0
2006-10-06 13:50:00,33.22,33.24,33.19,33.2,27600.0,21.3958,21.4086,21.3764,21.3829,27600.0
2006-10-06 14:00:00,33.22,33.28,33.2,33.24,61100.0,21.3958,21.4344,21.3829,21.4086,61100.0
2006-10-06 14:10:00,33.24,33.32,33.24,33.32,54700.0,21.4086,21.4602,21.4086,21.4602,54700.0
2006-10-06 14:20:00,33.31,33.32,33.3,33.3,28200.0,21.4537,21.4602,21.4473,21.4473,28200.0
2006-10-06 14:30:00,33.3,33.4,33.3,33.39,59300.0,21.4473,21.5117,21.4473,21.5053,59300.0
2006-10-06 14:40:00,33.4,33.4,33.26,33.3,69100.0,21.5117,21.5117,21.4215,21.4473,69100.0
2006-10-06 14:50:00,33.3,33.37,33.3,33.34,36900.0,21.4473,21.4924,21.4473,21.4731,36900.0
2006-10-06 15:00:00,33.35,33.39,33.31,33.31,43800.0,21.4795,21.5053,21.4537,21.4537,43800.0
2006-10-06 15:10:00,33.31,33.31,33.25,33.29,43800.0,21.4537,21.4537,21.4151,21.4409,43800.0
2006-10-06 15:20:00,33.28,33.3,33.26,33.27,36200.0,21.4344,21.4473,21.4215,21.428,36200.0
2006-10-06 15:30:00,33.27,33.27,33.17,33.18,52900.0,21.428,21.428,21.3636,21.37,52900.0
2006-10-06 15:40:00,33.17,33.2,33.12,33.2,58000.0,21.3636,21.3829,21.3314,21.3829,58000.0
2006-10-06 15:50:00,33.19,33.32,33.19,33.32,105000.0,21.3764,21.4602,21.3764,21.4602,105000.0
2006-10-09 09:30:00,33.05,33.1,32.96,33.06,62600.0,21.2863,21.3185,21.2283,21.2927,62600.0
2006-10-09 09:40:00,33.06,33.06,32.92,32.94,31800.0,21.2927,21.2927,21.2025,21.2154,31800.0
2006-10-09 09:50:00,32.95,33.06,32.95,33.0,35500.0,21.2219,21.2927,21.2219,21.2541,35500.0
2006-10-09 10:00:00,33.0,33.02,32.92,33.01,28000.0,21.2541,21.267,21.2025,21.2605,28000.0
2006-10-09 10:10:00,33.0,33.1,32.99,33.0,32800.0,21.2541,21.3185,21.2476,21.2541,32800.0
2006-10-09 10:20:00,33.0,33.01,32.85,32.9,35700.0,21.2541,21.2605,21.1575,21.1897,35700.0
2006-10-09 10:30:00,32.92,32.93,32.77,32.8,31200.0,21.2025,21.209,21.1059,21.1253,31200.0
2006-10-09 10:40:00,32.8,32.83,32.79,32.81,17900.0,21.1253,21.1446,21.1188,21.1317,17900.0
2006-10-09 10:50:00,32.82,32.91,32.81,32.91,33700.0,21.1381,21.1961,21.1317,21.1961,33700.0
2006-10-09 11:00:00,32.93,32.96,32.89,32.89,22100.0,21.209,21.2283,21.1832,21.1832,22100.0
2006-10-09 11:10:00,32.9,32.9,32.8,32.83,19600.0,21.1897,21.1897,21.1253,21.1446,19600.0
2006-10-09 11:20:00,32.83,33.0,32.8,32.99,30100.0,21.1446,21.2541,21.1253,21.2476,30100.0
2006-10-09 11:30:00,32.99,33.06,32.95,33.03,23000.0,21.2476,21.2927,21.2219,21.2734,23000.0
2006-10-09 11:40:00,33.02,33.02,32.99,33.0,15100.0,21.267,21.267,21.2476,21.2541,15100.0
2006-10-09 11:50:00,32.99,33.02,32.95,32.96,22200.0,21.2476,21.267,21.2219,21.2283,22200.0
2006-10-09 12:00:00,32.96,33.01,32.95,32.99,25600.0,21.2283,21.2605,21.2219,21.2476,25600.0
2006-10-09 12:10:00,32.99,33.01,32.95,32.96,27600.0,21.2476,21.2605,21.2219,21.2283,27600.0
2006-10-09 12:20:00,32.96,32.97,32.92,32.95,25300.0,21.2283,21.2348,21.2025,21.2219,25300.0
2006-10-09 12:30:00,32.96,33.0,32.94,33.0,23500.0,21.2283,21.2541,21.2154,21.2541,23500.0
2006-10-09 12:40:00,32.98,33.03,32.98,33.02,12400.0,21.2412,21.2734,21.2412,21.267,12400.0
2006-10-09 12:50:00,33.01,33.05,32.99,32.99,34600.0,21.2605,21.2863,21.2476,21.2476,34600.0
2006-10-09 13:00:00,32.99,32.99,32.97,32.98,14400.0,21.2476,21.2476,21.2348,21.2412,14400.0
2006-10-09 13:10:00,32.98,33.16,32.97,33.15,34200.0,21.2412,21.3571,21.2348,21.3507,34200.0
2006-10-09 13:20:00,33.15,33.29,33.14,33.28,40900.0,21.3507,21.4409,21.3442,21.4344,40900.0
2006-10-09 13:30:00,33.3,33.38,33.3,33.33,76300.0,21.4473,21.4988,21.4473,21.4666,76300.0
2006-10-09 13:40:00,33.32,33.39,33.32,33.36,28600.0,21.4602,21.5053,21.4602,21.4859,28600.0
2006-10-09 13:50:00,33.36,33.42,33.31,33.33,69100.0,21.4859,21.5246,21.4537,21.4666,69100.0
2006-10-09 14:00:00,33.33,33.48,33.32,33.48,61000.0,21.4666,21.5632,21.4602,21.5632,61000.0
2006-10-09 14:10:00,33.48,33.5,33.41,33.44,106800.0,21.5632,21.5761,21.5181,21.5375,106800.0
2006-10-09 14:20:00,33.44,33.56,33.4,33.54,248300.0,21.5375,21.6147,21.5117,21.6019,248300.0
2006-10-09 14:30:00,33.54,33.58,33.45,33.49,37300.0,21.6019,21.6276,21.5439,21.5697,37300.0
2006-10-09 14:40:00,33.5,33.57,33.47,33.55,38600.0,21.5761,21.6212,21.5568,21.6083,38600.0
2006-10-09 14:50:00,33.55,33.55,33.48,33.53,54600.0,21.6083,21.6083,21.5632,21.5954,54600.0
2006-10-09 15:00:00,33.53,33.53,33.44,33.47,142800.0,21.5954,21.5954,21.5375,21.5568,142800.0
2006-10-09 15:10:00,33.47,33.5,33.45,33.46,109800.0,21.5568,21.5761,21.5439,21.5503,109800.0
2006-10-09 15:20:00,33.45,33.5,33.38,33.42,103000.0,21.5439,21.5761,21.4988,21.5246,103000.0
2006-10-09 15:30:00,33.41,33.48,33.4,33.45,204900.0,21.5181,21.5632,21.5117,21.5439,204900.0
2006-10-09 15:40:00,33.46,33.5,33.45,33.49,63900.0,21.5503,21.5761,21.5439,21.5697,63900.0
2006-10-09 15:50:00,33.49,33.52,33.43,33.43,100300.0,21.5697,21.589,21.531,21.531,100300.0
2006-10-10 09:30:00,33.35,33.46,33.35,33.41,57300.0,21.4795,21.5503,21.4795,21.5181,57300.0
2006-10-10 09:40:00,33.4,33.5,33.39,33.46,36900.0,21.5117,21.5761,21.5053,21.5503,36900.0
2006-10-10 09:50:00,33.45,33.46,33.31,33.34,127300.0,21.5439,21.5503,21.4537,21.4731,127300.0
2006-10-10 10:00:00,33.34,33.42,33.33,33.39,52300.0,21.4731,21.5246,21.4666,21.5053,52300.0
2006-10-10 10:10:00,33.38,33.4,33.35,33.35,32500.0,21.4988,21.5117,21.4795,21.4795,32500.0
2006-10-10 10:20:00,33.35,33.35,33.3,33.35,44700.0,21.4795,21.4795,21.4473,21.4795,44700.0
2006-10-10 10:30:00,33.36,33.4,33.33,33.34,41900.0,21.4859,21.5117,21.4666,21.4731,41900.0
2006-10-10 10:40:00,33.34,33.37,33.3,33.35,66700.0,21.4731,21.4924,21.4473,21.4795,66700.0
2006-10-10 10:50:00,33.35,33.38,33.32,33.36,37600.0,21.4795,21.4988,21.4602,21.4859,37600.0
2006-10-10 11:00:00,33.37,33.4,33.35,33.37,31300.0,21.4924,21.5117,21.4795,21.4924,31300.0
2006-10-10 11:10:00,33.38,33.49,33.36,33.46,44900.0,21.4988,21.5697,21.4859,21.5503,44900.0
2006-10-10 11:20:00,33.47,33.61,33.47,33.56,55700.0,21.5568,21.647,21.5568,21.6147,55700.0
2006-10-10 11:30:00,33.55,33.57,33.45,33.47,23800.0,21.6083,21.6212,21.5439,21.5568,23800.0
2006-10-10 11:40:00,33.46,33.47,33.42,33.42,27100.0,21.5503,21.5568,21.5246,21.5246,27100.0
2006-10-10 11:50:00,33.41,33.45,33.39,33.44,31400.0,21.5181,21.5439,21.5053,21.5375,31400.0
2006-10-10 12:00:00,33.44,33.46,33.38,33.41,31200.0,21.5375,21.5503,21.4988,21.5181,31200.0
2006-10-10 12:10:00,33.41,33.43,33.37,33.39,54000.0,21.5181,21.531,21.4924,21.5053,54000.0
2006-10-10 12:20:00,33.39,33.39,33.32,33.35,34200.0,21.5053,21.5053,21.4602,21.4795,34200.0
2006-10-10 12:30:00,33.35,33.36,33.32,33.32,67200.0,21.4795,21.4859,21.4602,21.4602,67200.0
2006-10-10 12:40:00,33.31,33.37,33.31,33.37,23500.0,21.4537,21.4924,21.4537,21.4924,23500.0
2006-10-10 12:50:00,33.36,33.36,33.29,33.35,31800.0,21.4859,21.4859,21.4409,21.4795,31800.0
2006-10-10 13:00:00,33.36,33.4,33.33,33.4,28000.0,21.4859,21.5117,21.4666,21.5117,28000.0
2006-10-10 13:10:00,33.4,33.41,33.35,33.38,30400.0,21.5117,21.5181,21.4795,21.4988,30400.0
2006-10-10 13:20:00,33.39,33.43,33.36,33.38,22100.0,21.5053,21.531,21.4859,21.4988,22100.0
2006-10-10 13:30:00,33.38,33.39,33.35,33.36,29400.0,21.4988,21.5053,21.4795,21.4859,29400.0
2006-10-10 13:40:00,33.36,33.38,33.34,33.36,31300.0,21.4859,21.4988,21.4731,21.4859,31300.0
2006-10-10 13:50:00,33.36,33.4,33.36,33.4,17900.0,21.4859,21.5117,21.4859,21.5117,17900.0
2006-10-10 14:00:00,33.4,33.4,33.35,33.37,47500.0,21.5117,21.5117,21.4795,21.4924,47500.0
2006-10-10 14:10:00,33.38,33.38,33.31,33.32,55200.0,21.4988,21.4988,21.4537,21.4602,55200.0
2006-10-10 14:20:00,33.31,33.34,33.28,33.31,47200.0,21.4537,21.4731,21.4344,21.4537,47200.0
2006-10-10 14:30:00,33.31,33.39,33.31,33.35,36100.0,21.4537,21.5053,21.4537,21.4795,36100.0
2006-10-10 14:40:00,33.34,33.4,33.34,33.39,44800.0,21.4731,21.5117,21.4731,21.5053,44800.0
2006-10-10 14:50:00,33.38,33.4,33.35,33.36,42700.0,21.4988,21.5117,21.4795,21.4859,42700.0
2006-10-10 15:00:00,33.36,33.42,33.36,33.37,65000.0,21.4859,21.5246,21.4859,21.4924,65000.0
2006-10-10 15:10:00,33.38,33.38,33.22,33.29,44600.0,21.4988,21.4988,21.3958,21.4409,44600.0
2006-10-10 15:20:00,33.29,33.36,33.28,33.33,32200.0,21.4409,21.4859,21.4344,21.4666,32200.0
2006-10-10 15:30:00,33.35,33.36,33.32,33.36,37400.0,21.4795,21.4859,21.4602,21.4859,37400.0
2006-10-10 15:40:00,33.35,33.37,33.34,33.35,52200.0,21.4795,21.4924,21.4731,21.4795,52200.0
2006-10-10 15:50:00,33.35,33.4,33.34,33.37,99000.0,21.4795,21.5117,21.4731,21.4924,99000.0
2006-10-11 09:30:00,33.0,33.06,32.79,32.96,73500.0,21.2541,21.2927,21.1188,21.2283,73500.0
2006-10-11 09:40:00,32.96,33.05,32.95,33.02,83100.0,21.2283,21.2863,21.2219,21.267,83100.0
2006-10-11 09:50:00,33.02,33.11,33.0,33.05,45900.0,21.267,21.3249,21.2541,21.2863,45900.0
2006-10-11 10:00:00,33.05,33.66,33.03,33.31,118300.0,21.2863,21.6792,21.2734,21.4537,118300.0
2006-10-11 10:10:00,33.31,33.31,33.18,33.18,43600.0,21.4537,21.4537,21.37,21.37,43600.0
2006-10-11 10:20:00,33.19,33.2,33.08,33.17,56400.0,21.3764,21.3829,21.3056,21.3636,56400.0
2006-10-11 10:30:00,33.18,33.19,33.1,33.15,87400.0,21.37,21.3764,21.3185,21.3507,87400.0
2006-10-11 10:40:00,33.15,33.2,33.1,33.17,73500.0,21.3507,21.3829,21.3185,21.3636,73500.0
2006-10-11 10:50:00,33.16,33.16,33.12,33.15,122300.0,21.3571,21.3571,21.3314,21.3507,122300.0
2006-10-11 11:00:00,33.15,33.15,33.11,33.14,41600.0,21.3507,21.3507,21.3249,21.3442,41600.0
2006-10-11 11:10:00,33.14,33.15,33.1,33.11,36600.0,21.3442,21.3507,21.3185,21.3249,36600.0
2006-10-11 11:20:00,33.12,33.19,33.11,33.19,64500.0,21.3314,21.3764,21.3249,21.3764,64500.0
2006-10-11 11:30:00,33.19,33.27,33.16,33.18,40000.0,21.3764,21.428,21.3571,21.37,40000.0
2006-10-11 11:40:00,33.19,33.25,33.18,33.2,27400.0,21.3764,21.4151,21.37,21.3829,27400.0
2006-10-11 11:50:00,33.2,33.25,33.15,33.2,21700.0,21.3829,21.4151,21.3507,21.3829,21700.0
2006-10-11 12:00:00,33.2,33.24,33.18,33.22,23300.0,21.3829,21.4086,21.37,21.3958,23300.0
2006-10-11 12:10:00,33.23,33.23,33.15,33.15,47600.0,21.4022,21.4022,21.3507,21.3507,47600.0
2006-10-11 12:20:00,33.15,33.23,33.15,33.21,29400.0,21.3507,21.4022,21.3507,21.3893,29400.0
2006-10-11 12:30:00,33.21,33.22,33.15,33.21,126400.0,21.3893,21.3958,21.3507,21.3893,126400.0
2006-10-11 12:40:00,33.22,33.25,33.21,33.24,47200.0,21.3958,21.4151,21.3893,21.4086,47200.0
2006-10-11 12:50:00,33.23,33.25,33.21,33.21,55000.0,21.4022,21.4151,21.3893,21.3893,55000.0
2006-10-11 13:00:00,33.21,33.25,33.21,33.24,48700.0,21.3893,21.4151,21.3893,21.4086,48700.0
2006-10-11 13:10:00,33.25,33.3,33.2,33.29,106600.0,21.4151,21.4473,21.3829,21.4409,106600.0
2006-10-11 13:20:00,33.29,33.29,33.22,33.23,33000.0,21.4409,21.4409,21.3958,21.4022,33000.0
2006-10-11 13:30:00,33.22,33.28,33.2,33.28,49400.0,21.3958,21.4344,21.3829,21.4344,49400.0
2006-10-11 13:40:00,33.27,33.3,33.27,33.27,25500.0,21.428,21.4473,21.428,21.428,25500.0
2006-10-11 13:50:00,33.27,33.29,33.25,33.28,29300.0,21.428,21.4409,21.4151,21.4344,29300.0
2006-10-11 14:00:00,33.29,33.3,33.2,33.27,69400.0,21.4409,21.4473,21.3829,21.428,69400.0
2006-10-11 14:10:00,33.27,33.3,33.15,33.15,48200.0,21.428,21.4473,21.3507,21.3507,48200.0
2006-10-11 14:20:00,33.15,33.19,33.08,33.08,38100.0,21.3507,21.3764,21.3056,21.3056,38100.0
2006-10-11 14:30:00,33.09,33.15,33.07,33.11,52900.0,21.312,21.3507,21.2992,21.3249,52900.0
2006-10-11 14:40:00,33.1,33.13,33.07,33.12,72000.0,21.3185,21.3378,21.2992,21.3314,72000.0
2006-10-11 14:50:00,33.12,33.16,33.0,33.14,94900.0,21.3314,21.3571,21.2541,21.3442,94900.0
2006-10-11 15:00:00,33.1,33.14,33.06,33.1,87100.0,21.3185,21.3442,21.2927,21.3185,87100.0
2006-10-11 15:10:00,33.09,33.19,33.09,33.15,38000.0,21.312,21.3764,21.312,21.3507,38000.0
2006-10-11 15:20:00,33.15,33.19,33.13,33.14,13800.0,21.3507,21.3764,21.3378,21.3442,13800.0
2006-10-11 15:30:00,33.14,33.19,33.14,33.17,118000.0,21.3442,21.3764,21.3442,21.3636,118000.0
2006-10-11 15:40:00,33.15,33.2,33.13,33.18,71200.0,21.3507,21.3829,21.3378,21.37,71200.0
2006-10-11 15:50:00,33.19,33.21,33.16,33.16,55100.0,21.3764,21.3893,21.3571,21.3571,55100.0
2006-10-12 09:30:00,33.21,33.37,33.21,33.27,35200.0,21.3893,21.4924,21.3893,21.428,35200.0
2006-10-12 09:40:00,33.25,33.33,33.17,33.3,21700.0,21.4151,21.4666,21.3636,21.4473,21700.0
2006-10-12 09:50:00,33.3,33.48,33.27,33.47,37100.0,21.4473,21.5632,21.428,21.5568,37100.0
2006-10-12 10:00:00,33.46,33.5,33.44,33.48,41000.0,21.5503,21.5761,21.5375,21.5632,41000.0
2006-10-12 10:10:00,33.48,33.56,33.45,33.49,54400.0,21.5632,21.6147,21.5439,21.5697,54400.0
2006-10-12 10:20:00,33.5,33.53,33.46,33.47,38700.0,21.5761,21.5954,21.5503,21.5568,38700.0
2006-10-12 10:30:00,33.49,33.52,33.45,33.51,26100.0,21.5697,21.589,21.5439,21.5825,26100.0
2006-10-12 10:40:00,33.5,33.6,33.49,33.56,31900.0,21.5761,21.6405,21.5697,21.6147,31900.0
2006-10-12 10:50:00,33.58,33.59,33.52,33.56,18600.0,21.6276,21.6341,21.589,21.6147,18600.0
2006-10-12 11:00:00,33.55,33.58,33.49,33.49,58800.0,21.6083,21.6276,21.5697,21.5697,58800.0
2006-10-12 11:10:00,33.49,33.52,33.39,33.39,46400.0,21.5697,21.589,21.5053,21.5053,46400.0
2006-10-12 11:20:00,33.44,33.49,33.44,33.46,20400.0,21.5375,21.5697,21.5375,21.5503,20400.0
2006-10-12 11:30:00,33.49,33.49,33.4,33.42,58100.0,21.5697,21.5697,21.5117,21.5246,58100.0
2006-10-12 11:40:00,33.42,33.46,33.4,33.45,33700.0,21.5246,21.5503,21.5117,21.5439,33700.0
2006-10-12 11:50:00,33.45,33.45,33.38,33.39,26500.0,21.5439,21.5439,21.4988,21.5053,26500.0
2006-10-12 12:00:00,33.39,33.41,33.34,33.34,43100.0,21.5053,21.5181,21.4731,21.4731,43100.0
2006-10-12 12:10:00,33.33,33.38,33.33,33.37,20100.0,21.4666,21.4988,21.4666,21.4924,20100.0
2006-10-12 12:20:00,33.37,33.42,33.35,33.42,17200.0,21.4924,21.5246,21.4795,21.5246,17200.0
2006-10-12 12:30:00,33.41,33.44,33.38,33.38,13600.0,21.5181,21.5375,21.4988,21.4988,13600.0
2006-10-12 12:40:00,33.4,33.44,33.35,33.37,23200.0,21.5117,21.5375,21.4795,21.4924,23200.0
2006-10-12 12:50:00,33.36,33.41,33.34,33.39,13100.0,21.4859,21.5181,21.4731,21.5053,13100.0
2006-10-12 13:00:00,33.4,33.43,33.37,33.38,26800.0,21.5117,21.531,21.4924,21.4988,26800.0
2006-10-12 13:10:00,33.38,33.45,33.36,33.39,36400.0,21.4988,21.5439,21.4859,21.5053,36400.0
2006-10-12 13:20:00,33.41,33.43,33.39,33.41,15300.0,21.5181,21.531,21.5053,21.5181,15300.0
2006-10-12 13:30:00,33.41,33.46,33.36,33.36,32100.0,21.5181,21.5503,21.4859,21.4859,32100.0
2006-10-12 13:40:00,33.37,33.42,33.37,33.4,17500.0,21.4924,21.5246,21.4924,21.5117,17500.0
2006-10-12 13:50:00,33.39,33.42,33.36,33.4,17400.0,21.5053,21.5246,21.4859,21.5117,17400.0
2006-10-12 14:00:00,33.41,33.48,33.4,33.47,40000.0,21.5181,21.5632,21.5117,21.5568,40000.0
2006-10-12 14:10:00,33.47,33.55,33.47,33.53,47000.0,21.5568,21.6083,21.5568,21.5954,47000.0
2006-10-12 14:20:00,33.53,33.55,33.51,33.52,16100.0,21.5954,21.6083,21.5825,21.589,16100.0
2006-10-12 14:30:00,33.53,33.55,33.51,33.55,17800.0,21.5954,21.6083,21.5825,21.6083,17800.0
2006-10-12 14:40:00,33.55,33.56,33.48,33.49,37200.0,21.6083,21.6147,21.5632,21.5697,37200.0
2006-10-12 14:50:00,33.5,33.5,33.48,33.5,22800.0,21.5761,21.5761,21.5632,21.5761,22800.0
2006-10-12 15:00:00,33.49,33.58,33.48,33.58,16500.0,21.5697,21.6276,21.5632,21.6276,16500.0
2006-10-12 15:10:00,33.57,33.6,33.49,33.56,91200.0,21.6212,21.6405,21.5697,21.6147,91200.0
2006-10-12 15:20:00,33.57,33.6,33.55,33.57,42100.0,21.6212,21.6405,21.6083,21.6212,42100.0
2006-10-12 15:30:00,33.57,33.63,33.54,33.61,102400.0,21.6212,21.6598,21.6019,21.647,102400.0
2006-10-12 15:40:00,33.62,33.63,33.55,33.59,55600.0,21.6534,21.6598,21.6083,21.6341,55600.0
2006-10-12 15:50:00,33.58,33.72,33.58,33.6,182200.0,21.6276,21.7178,21.6276,21.6405,182200.0
2006-10-13 09:30:00,33.5,33.67,33.49,33.64,72700.0,21.5761,21.6856,21.5697,21.6663,72700.0
2006-10-13 09:40:00,33.67,33.75,33.62,33.75,41700.0,21.6856,21.7371,21.6534,21.7371,41700.0
2006-10-13 09:50:00,33.73,33.89,33.73,33.86,67300.0,21.7242,21.8273,21.7242,21.808,67300.0
2006-10-13 10:00:00,33.86,33.9,33.81,33.83,39000.0,21.808,21.8337,21.7758,21.7886,39000.0
2006-10-13 10:10:00,33.81,33.95,33.58,33.89,217300.0,21.7758,21.8659,21.6276,21.8273,217300.0
2006-10-13 10:20:00,33.88,33.94,33.86,33.89,42700.0,21.8208,21.8595,21.808,21.8273,42700.0
2006-10-13 10:30:00,33.88,33.98,33.86,33.96,51300.0,21.8208,21.8853,21.808,21.8724,51300.0
2006-10-13 10:40:00,33.96,33.98,33.9,33.94,41400.0,21.8724,21.8853,21.8337,21.8595,41400.0
2006-10-13 10:50:00,33.94,34.0,33.94,33.99,69000.0,21.8595,21.8981,21.8595,21.8917,69000.0
2006-10-13 11:00:00,33.99,34.04,33.94,33.97,50900.0,21.8917,21.9239,21.8595,21.8788,50900.0
2006-10-13 11:10:00,33.95,34.1,33.94,34.04,73400.0,21.8659,21.9625,21.8595,21.9239,73400.0
2006-10-13 11:20:00,34.05,34.15,34.03,34.07,106800.0,21.9303,21.9947,21.9175,21.9432,106800.0
2006-10-13 11:30:00,34.07,34.1,34.0,34.07,44400.0,21.9432,21.9625,21.8981,21.9432,44400.0
2006-10-13 11:40:00,34.06,34.13,34.04,34.09,47900.0,21.9368,21.9819,21.9239,21.9561,47900.0
2006-10-13 11:50:00,34.08,34.2,34.08,34.2,180800.0,21.9497,22.0269,21.9497,22.0269,180800.0
2006-10-13 12:00:00,34.21,34.28,34.2,34.2,98000.0,22.0334,22.0785,22.0269,22.0269,98000.0
2006-10-13 12:10:00,34.2,34.24,34.15,34.2,65600.0,22.0269,22.0527,21.9947,22.0269,65600.0
2006-10-13 12:20:00,34.21,34.26,34.16,34.26,74300.0,22.0334,22.0656,22.0012,22.0656,74300.0
2006-10-13 12:30:00,34.27,34.4,34.25,34.38,56600.0,22.072,22.1558,22.0592,22.1429,56600.0
2006-10-13 12:40:00,34.38,34.4,34.31,34.39,82000.0,22.1429,22.1558,22.0978,22.1493,82000.0
2006-10-13 12:50:00,34.4,34.48,34.37,34.39,31800.0,22.1558,22.2073,22.1364,22.1493,31800.0
2006-10-13 13:00:00,34.37,34.44,34.37,34.4,43400.0,22.1364,22.1815,22.1364,22.1558,43400.0
2006-10-13 13:10:00,34.41,34.42,34.38,34.39,72200.0,22.1622,22.1686,22.1429,22.1493,72200.0
2006-10-13 13:20:00,34.39,34.39,34.3,34.37,65300.0,22.1493,22.1493,22.0914,22.1364,65300.0
2006-10-13 13:30:00,34.37,34.42,34.37,34.41,25300.0,22.1364,22.1686,22.1364,22.1622,25300.0
2006-10-13 13:40:00,34.41,34.56,34.41,34.51,90700.0,22.1622,22.2588,22.1622,22.2266,90700.0
2006-10-13 13:50:00,34.51,34.53,34.42,34.5,52100.0,22.2266,22.2395,22.1686,22.2202,52100.0
2006-10-13 14:00:00,34.51,34.56,34.49,34.52,64800.0,22.2266,22.2588,22.2137,22.233,64800.0
2006-10-13 14:10:00,34.54,34.63,34.52,34.55,44300.0,22.2459,22.3039,22.233,22.2524,44300.0
2006-10-13 14:20:00,34.55,34.56,34.43,34.52,48300.0,22.2524,22.2588,22.1751,22.233,48300.0
2006-10-13 14:30:00,34.54,34.59,34.45,34.46,46400.0,22.2459,22.2781,22.188,22.1944,46400.0
2006-10-13 14:40:00,34.46,34.47,34.45,34.46,25200.0,22.1944,22.2008,22.188,22.1944,25200.0
2006-10-13 14:50:00,34.47,34.47,34.4,34.44,53400.0,22.2008,22.2008,22.1558,22.1815,53400.0
2006-10-13 15:00:00,34.45,34.52,34.41,34.46,78200.0,22.188,22.233,22.1622,22.1944,78200.0
2006-10-13 15:10:00,34.46,34.47,34.4,34.41,42700.0,22.1944,22.2008,22.1558,22.1622,42700.0
2006-10-13 15:20:00,34.4,34.46,34.4,34.46,44500.0,22.1558,22.1944,22.1558,22.1944,44500.0
2006-10-13 15:30:00,34.45,34.51,34.4,34.47,80900.0,22.188,22.2266,22.1558,22.2008,80900.0
2006-10-13 15:40:00,34.49,34.78,34.44,34.53,84400.0,22.2137,22.4005,22.1815,22.2395,84400.0
2006-10-13 15:50:00,34.53,34.63,34.51,34.51,240900.0,22.2395,22.3039,22.2266,22.2266,240900.0
2006-10-16 09:30:00,34.5,34.58,34.45,34.52,48900.0,22.2202,22.2717,22.188,22.233,48900.0
2006-10-16 09:40:00,34.5,34.62,34.44,34.62,67200.0,22.2202,22.2975,22.1815,22.2975,67200.0
2006-10-16 09:50:00,34.6,34.63,34.53,34.58,40300.0,22.2846,22.3039,22.2395,22.2717,40300.0
2006-10-16 10:00:00,34.59,34.59,34.52,34.53,30300.0,22.2781,22.2781,22.233,22.2395,30300.0
2006-10-16 10:10:00,34.53,34.55,34.51,34.51,62600.0,22.2395,22.2524,22.2266,22.2266,62600.0
2006-10-16 10:20:00,34.51,34.53,34.5,34.52,34700.0,22.2266,22.2395,22.2202,22.233,34700.0
2006-10-16 10:30:00,34.52,34.54,34.5,34.52,63300.0,22.233,22.2459,22.2202,22.233,63300.0
2006-10-16 10:40:00,34.53,34.56,34.52,34.53,40100.0,22.2395,22.2588,22.233,22.2395,40100.0
2006-10-16 10:50:00,34.52,34.54,34.5,34.52,17600.0,22.233,22.2459,22.2202,22.233,17600.0
2006-10-16 11:00:00,34.52,34.53,34.5,34.5,39600.0,22.233,22.2395,22.2202,22.2202,39600.0
2006-10-16 11:10:00,34.5,34.51,34.48,34.5,49500.0,22.2202,22.2266,22.2073,22.2202,49500.0
2006-10-16 11:20:00,34.48,34.51,34.48,34.5,28600.0,22.2073,22.2266,22.2073,22.2202,28600.0
2006-10-16 11:30:00,34.49,34.51,34.45,34.49,28600.0,22.2137,22.2266,22.188,22.2137,28600.0
2006-10-16 11:40:00,34.49,34.49,34.45,34.48,22900.0,22.2137,22.2137,22.188,22.2073,22900.0
2006-10-16 11:50:00,34.47,34.49,34.45,34.48,22300.0,22.2008,22.2137,22.188,22.2073,22300.0
2006-10-16 12:00:00,34.48,34.49,34.45,34.48,20900.0,22.2073,22.2137,22.188,22.2073,20900.0
2006-10-16 12:10:00,34.48,34.5,34.45,34.47,43400.0,22.2073,22.2202,22.188,22.2008,43400.0
2006-10-16 12:20:00,34.47,34.51,34.45,34.49,59500.0,22.2008,22.2266,22.188,22.2137,59500.0
2006-10-16 12:30:00,34.49,34.55,34.46,34.48,29000.0,22.2137,22.2524,22.1944,22.2073,29000.0
2006-10-16 12:40:00,34.47,34.49,34.46,34.46,23300.0,22.2008,22.2137,22.1944,22.1944,23300.0
2006-10-16 12:50:00,34.46,34.49,34.45,34.46,21800.0,22.1944,22.2137,22.188,22.1944,21800.0
2006-10-16 13:00:00,34.46,34.49,34.46,34.47,9600.0,22.1944,22.2137,22.1944,22.2008,9600.0
2006-10-16 13:10:00,34.47,34.5,34.46,34.48,26300.0,22.2008,22.2202,22.1944,22.2073,26300.0
2006-10-16 13:20:00,34.49,34.49,34.45,34.46,19100.0,22.2137,22.2137,22.188,22.1944,19100.0
2006-10-16 13:30:00,34.46,34.49,34.46,34.48,15700.0,22.1944,22.2137,22.1944,22.2073,15700.0
2006-10-16 13:40:00,34.48,34.5,34.45,34.49,26400.0,22.2073,22.2202,22.188,22.2137,26400.0
2006-10-16 13:50:00,34.49,34.5,34.45,34.46,107100.0,22.2137,22.2202,22.188,22.1944,107100.0
2006-10-16 14:00:00,34.47,34.47,34.4,34.4,56000.0,22.2008,22.2008,22.1558,22.1558,56000.0
2006-10-16 14:10:00,34.42,34.49,34.4,34.41,57300.0,22.1686,22.2137,22.1558,22.1622,57300.0
2006-10-16 14:20:00,34.41,34.44,34.4,34.43,53900.0,22.1622,22.1815,22.1558,22.1751,53900.0
2006-10-16 14:30:00,34.43,34.44,34.39,34.41,29200.0,22.1751,22.1815,22.1493,22.1622,29200.0
2006-10-16 14:40:00,34.4,34.4,34.29,34.3,72300.0,22.1558,22.1558,22.0849,22.0914,72300.0
2006-10-16 14:50:00,34.29,34.31,34.2,34.21,45100.0,22.0849,22.0978,22.0269,22.0334,45100.0
2006-10-16 15:00:00,34.2,34.27,34.2,34.27,47300.0,22.0269,22.072,22.0269,22.072,47300.0
2006-10-16 15:10:00,34.28,34.32,34.26,34.3,62200.0,22.0785,22.1042,22.0656,22.0914,62200.0
2006-10-16 15:20:00,34.3,34.31,34.2,34.25,102400.0,22.0914,22.0978,22.0269,22.0592,102400.0
2006-10-16 15:30:00,34.25,34.36,34.25,34.35,46400.0,22.0592,22.13,22.0592,22.1236,46400.0
2006-10-16 15:40:00,34.34,34.44,34.32,34.33,130000.0,22.1171,22.1815,22.1042,22.1107,130000.0
2006-10-16 15:50:00,34.32,34.33,34.26,34.26,86500.0,22.1042,22.1107,22.0656,22.0656,86500.0
2006-10-17 09:30:00,33.9,34.15,33.9,33.95,65500.0,21.8337,21.9947,21.8337,21.8659,65500.0
2006-10-17 09:40:00,33.95,34.0,33.94,33.99,81100.0,21.8659,21.8981,21.8595,21.8917,81100.0
2006-10-17 09:50:00,33.99,34.12,33.98,34.12,50700.0,21.8917,21.9754,21.8853,21.9754,50700.0
2006-10-17 10:00:00,34.11,34.23,34.07,34.22,34600.0,21.969,22.0463,21.9432,22.0398,34600.0
2006-10-17 10:10:00,34.22,34.25,34.17,34.24,62900.0,22.0398,22.0592,22.0076,22.0527,62900.0
2006-10-17 10:20:00,34.24,34.28,34.2,34.25,30100.0,22.0527,22.0785,22.0269,22.0592,30100.0
2006-10-17 10:30:00,34.25,34.28,34.2,34.24,42300.0,22.0592,22.0785,22.0269,22.0527,42300.0
2006-10-17 10:40:00,34.24,34.27,34.21,34.25,74400.0,22.0527,22.072,22.0334,22.0592,74400.0
2006-10-17 10:50:00,34.25,34.27,34.23,34.26,44200.0,22.0592,22.072,22.0463,22.0656,44200.0
2006-10-17 11:00:00,34.26,34.29,34.2,34.27,76800.0,22.0656,22.0849,22.0269,22.072,76800.0
2006-10-17 11:10:00,34.27,34.29,34.25,34.28,50600.0,22.072,22.0849,22.0592,22.0785,50600.0
2006-10-17 11:20:00,34.29,34.42,34.26,34.39,114900.0,22.0849,22.1686,22.0656,22.1493,114900.0
2006-10-17 11:30:00,34.39,34.41,34.34,34.37,334200.0,22.1493,22.1622,22.1171,22.1364,334200.0
2006-10-17 11:40:00,34.37,34.39,34.35,34.36,27000.0,22.1364,22.1493,22.1236,22.13,27000.0
2006-10-17 11:50:00,34.36,34.36,34.31,34.32,52200.0,22.13,22.13,22.0978,22.1042,52200.0
2006-10-17 12:00:00,34.32,34.37,34.31,34.36,14200.0,22.1042,22.1364,22.0978,22.13,14200.0
2006-10-17 12:10:00,34.36,34.41,34.35,34.4,32500.0,22.13,22.1622,22.1236,22.1558,32500.0
2006-10-17 12:20:00,34.41,34.48,34.39,34.45,26000.0,22.1622,22.2073,22.1493,22.188,26000.0
2006-10-17 12:30:00,34.46,34.56,34.45,34.56,32300.0,22.1944,22.2588,22.188,22.2588,32300.0
2006-10-17 12:40:00,34.55,34.56,34.48,34.49,41800.0,22.2524,22.2588,22.2073,22.2137,41800.0
2006-10-17 12:50:00,34.48,34.53,34.46,34.48,28600.0,22.2073,22.2395,22.1944,22.2073,28600.0
2006-10-17 13:00:00,34.49,34.52,34.48,34.49,40000.0,22.2137,22.233,22.2073,22.2137,40000.0
2006-10-17 13:10:00,34.49,34.51,34.48,34.48,17200.0,22.2137,22.2266,22.2073,22.2073,17200.0
2006-10-17 13:20:00,34.48,34.5,34.45,34.47,30500.0,22.2073,22.2202,22.188,22.2008,30500.0
2006-10-17 13:30:00,34.47,34.49,34.43,34.43,125000.0,22.2008,22.2137,22.1751,22.1751,125000.0
2006-10-17 13:40:00,34.43,34.48,34.43,34.46,18600.0,22.1751,22.2073,22.1751,22.1944,18600.0
2006-10-17 13:50:00,34.47,34.49,34.45,34.49,42200.0,22.2008,22.2137,22.188,22.2137,42200.0
2006-10-17 14:00:00,34.47,34.49,34.45,34.46,9300.0,22.2008,22.2137,22.188,22.1944,9300.0
2006-10-17 14:10:00,34.45,34.47,34.45,34.45,9200.0,22.188,22.2008,22.188,22.188,9200.0
2006-10-17 14:20:00,34.45,34.47,34.44,34.44,25400.0,22.188,22.2008,22.1815,22.1815,25400.0
2006-10-17 14:30:00,34.44,34.46,34.43,34.44,18100.0,22.1815,22.1944,22.1751,22.1815,18100.0
2006-10-17 14:40:00,34.45,34.48,34.43,34.47,17700.0,22.188,22.2073,22.1751,22.2008,17700.0
2006-10-17 14:50:00,34.47,34.5,34.45,34.49,28000.0,22.2008,22.2202,22.188,22.2137,28000.0
2006-10-17 15:00:00,34.49,34.6,34.48,34.57,118600.0,22.2137,22.2846,22.2073,22.2653,118600.0
2006-10-17 15:10:00,34.58,34.59,34.55,34.58,22200.0,22.2717,22.2781,22.2524,22.2717,22200.0
2006-10-17 15:20:00,34.58,34.59,34.46,34.56,887600.0,22.2717,22.2781,22.1944,22.2588,887600.0
2006-10-17 15:30:00,34.56,34.56,34.44,34.44,114900.0,22.2588,22.2588,22.1815,22.1815,114900.0
2006-10-17 15:40:00,34.43,34.44,34.41,34.41,125200.0,22.1751,22.1815,22.1622,22.1622,125200.0
2006-10-17 15:50:00,34.41,34.43,34.36,34.43,75400.0,22.1622,22.1751,22.13,22.1751,75400.0
2006-10-18 09:30:00,34.65,34.74,34.55,34.69,68500.0,22.3168,22.3747,22.2524,22.3425,68500.0
2006-10-18 09:40:00,34.74,34.79,34.69,34.77,48600.0,22.3747,22.4069,22.3425,22.3941,48600.0
2006-10-18 09:50:00,34.79,34.82,34.75,34.78,186800.0,22.4069,22.4263,22.3812,22.4005,186800.0
2006-10-18 10:00:00,34.78,34.89,34.78,34.85,85100.0,22.4005,22.4714,22.4005,22.4456,85100.0
2006-10-18 10:10:00,34.84,34.89,34.81,34.83,60400.0,22.4391,22.4714,22.4198,22.4327,60400.0
2006-10-18 10:20:00,34.83,34.89,34.75,34.83,97700.0,22.4327,22.4714,22.3812,22.4327,97700.0
2006-10-18 10:30:00,34.83,34.85,34.61,34.67,101900.0,22.4327,22.4456,22.291,22.3297,101900.0
2006-10-18 10:40:00,34.67,34.72,34.57,34.66,149900.0,22.3297,22.3619,22.2653,22.3232,149900.0
2006-10-18 10:50:00,34.64,34.65,34.55,34.6,119900.0,22.3103,22.3168,22.2524,22.2846,119900.0
2006-10-18 11:00:00,34.61,34.63,34.54,34.6,71000.0,22.291,22.3039,22.2459,22.2846,71000.0
2006-10-18 11:10:00,34.61,34.68,34.6,34.68,110200.0,22.291,22.3361,22.2846,22.3361,110200.0
2006-10-18 11:20:00,34.68,34.8,34.67,34.8,90100.0,22.3361,22.4134,22.3297,22.4134,90100.0
2006-10-18 11:30:00,34.8,34.82,34.77,34.78,96800.0,22.4134,22.4263,22.3941,22.4005,96800.0
2006-10-18 11:40:00,34.79,34.94,34.79,34.92,87400.0,22.4069,22.5036,22.4069,22.4907,87400.0
2006-10-18 11:50:00,34.93,35.0,34.92,34.97,82000.0,22.4971,22.5422,22.4907,22.5229,82000.0
2006-10-18 12:00:00,34.98,35.05,34.97,35.03,110700.0,22.5293,22.5744,22.5229,22.5615,110700.0
2006-10-18 12:10:00,35.02,35.04,35.0,35.01,87700.0,22.5551,22.568,22.5422,22.5486,87700.0
2006-10-18 12:20:00,35.0,35.05,34.96,35.0,93800.0,22.5422,22.5744,22.5164,22.5422,93800.0
2006-10-18 12:30:00,34.99,35.04,34.95,34.96,110700.0,22.5358,22.568,22.51,22.5164,110700.0
2006-10-18 12:40:00,34.96,35.01,34.95,35.0,156500.0,22.5164,22.5486,22.51,22.5422,156500.0
2006-10-18 12:50:00,35.0,35.04,34.95,35.03,48200.0,22.5422,22.568,22.51,22.5615,48200.0
2006-10-18 13:00:00,35.03,35.03,34.98,35.0,37000.0,22.5615,22.5615,22.5293,22.5422,37000.0
2006-10-18 13:10:00,35.01,35.07,34.99,35.01,54900.0,22.5486,22.5873,22.5358,22.5486,54900.0
2006-10-18 13:20:00,35.0,35.02,34.95,34.98,74000.0,22.5422,22.5551,22.51,22.5293,74000.0
2006-10-18 13:30:00,34.98,34.99,34.8,34.84,156700.0,22.5293,22.5358,22.4134,22.4391,156700.0
2006-10-18 13:40:00,34.84,34.93,34.81,34.92,61300.0,22.4391,22.4971,22.4198,22.4907,61300.0
2006-10-18 13:50:00,34.92,35.0,34.9,35.0,42800.0,22.4907,22.5422,22.4778,22.5422,42800.0
2006-10-18 14:00:00,34.99,35.03,34.97,34.99,47700.0,22.5358,22.5615,22.5229,22.5358,47700.0
2006-10-18 14:10:00,34.99,35.04,34.97,35.03,85800.0,22.5358,22.568,22.5229,22.5615,85800.0
2006-10-18 14:20:00,35.03,35.12,35.01,35.05,90700.0,22.5615,22.6195,22.5486,22.5744,90700.0
2006-10-18 14:30:00,35.05,35.08,35.02,35.05,75300.0,22.5744,22.5937,22.5551,22.5744,75300.0
2006-10-18 14:40:00,35.04,35.09,35.04,35.05,44200.0,22.568,22.6002,22.568,22.5744,44200.0
2006-10-18 14:50:00,35.06,35.08,35.03,35.05,50800.0,22.5808,22.5937,22.5615,22.5744,50800.0
2006-10-18 15:00:00,35.06,35.06,34.94,34.94,94500.0,22.5808,22.5808,22.5036,22.5036,94500.0
2006-10-18 15:10:00,34.95,34.99,34.92,34.95,84800.0,22.51,22.5358,22.4907,22.51,84800.0
2006-10-18 15:20:00,34.93,34.99,34.93,34.94,112400.0,22.4971,22.5358,22.4971,22.5036,112400.0
2006-10-18 15:30:00,34.94,34.99,34.93,34.98,100300.0,22.5036,22.5358,22.4971,22.5293,100300.0
2006-10-18 15:40:00,34.99,34.99,34.93,34.94,124200.0,22.5358,22.5358,22.4971,22.5036,124200.0
2006-10-18 15:50:00,34.94,35.0,34.92,35.0,238200.0,22.5036,22.5422,22.4907,22.5422,238200.0
2006-10-19 09:30:00,34.85,34.95,34.65,34.76,64200.0,22.4456,22.51,22.3168,22.3876,64200.0
2006-10-19 09:40:00,34.76,34.82,34.74,34.75,47800.0,22.3876,22.4263,22.3747,22.3812,47800.0
2006-10-19 09:50:00,34.74,34.84,34.74,34.83,51300.0,22.3747,22.4391,22.3747,22.4327,51300.0
2006-10-19 10:00:00,34.82,34.88,34.8,34.83,53000.0,22.4263,22.4649,22.4134,22.4327,53000.0
2006-10-19 10:10:00,34.83,34.9,34.8,34.88,46500.0,22.4327,22.4778,22.4134,22.4649,46500.0
2006-10-19 10:20:00,34.89,34.95,34.87,34.88,45900.0,22.4714,22.51,22.4585,22.4649,45900.0
2006-10-19 10:30:00,34.87,34.96,34.87,34.9,96700.0,22.4585,22.5164,22.4585,22.4778,96700.0
2006-10-19 10:40:00,34.92,35.0,34.92,34.99,49800.0,22.4907,22.5422,22.4907,22.5358,49800.0
2006-10-19 10:50:00,35.0,35.06,34.97,35.05,27000.0,22.5422,22.5808,22.5229,22.5744,27000.0
2006-10-19 11:00:00,35.04,35.04,34.95,35.03,55400.0,22.568,22.568,22.51,22.5615,55400.0
2006-10-19 11:10:00,35.03,35.03,35.0,35.01,49700.0,22.5615,22.5615,22.5422,22.5486,49700.0
2006-10-19 11:20:00,35.01,35.1,35.01,35.04,37400.0,22.5486,22.6066,22.5486,22.568,37400.0
2006-10-19 11:30:00,35.03,35.04,35.02,35.02,50300.0,22.5615,22.568,22.5551,22.5551,50300.0
2006-10-19 11:40:00,35.02,35.08,35.0,35.02,36000.0,22.5551,22.5937,22.5422,22.5551,36000.0
2006-10-19 11:50:00,35.02,35.04,34.99,34.99,40700.0,22.5551,22.568,22.5358,22.5358,40700.0
2006-10-19 12:00:00,34.99,35.05,34.97,35.04,66300.0,22.5358,22.5744,22.5229,22.568,66300.0
2006-10-19 12:10:00,35.04,35.07,34.96,34.99,31800.0,22.568,22.5873,22.5164,22.5358,31800.0
2006-10-19 12:20:00,34.98,34.99,34.96,34.98,25400.0,22.5293,22.5358,22.5164,22.5293,25400.0
2006-10-19 12:30:00,34.99,35.01,34.96,35.0,26600.0,22.5358,22.5486,22.5164,22.5422,26600.0
2006-10-19 12:40:00,35.0,35.0,34.94,34.95,39900.0,22.5422,22.5422,22.5036,22.51,39900.0
2006-10-19 12:50:00,34.95,34.96,34.92,34.96,37400.0,22.51,22.5164,22.4907,22.5164,37400.0
2006-10-19 13:00:00,34.96,34.98,34.94,34.96,39600.0,22.5164,22.5293,22.5036,22.5164,39600.0
2006-10-19 13:10:00,34.96,35.07,34.95,35.07,40700.0,22.5164,22.5873,22.51,22.5873,40700.0
2006-10-19 13:20:00,35.06,35.06,34.99,35.02,22000.0,22.5808,22.5808,22.5358,22.5551,22000.0
2006-10-19 13:30:00,35.02,35.02,34.96,35.01,29100.0,22.5551,22.5551,22.5164,22.5486,29100.0
2006-10-19 13:40:00,35.03,35.03,34.93,34.94,33100.0,22.5615,22.5615,22.4971,22.5036,33100.0
2006-10-19 13:50:00,34.95,34.95,34.86,34.9,56600.0,22.51,22.51,22.452,22.4778,56600.0
2006-10-19 14:00:00,34.9,34.9,34.86,34.87,23300.0,22.4778,22.4778,22.452,22.4585,23300.0
2006-10-19 14:10:00,34.89,34.9,34.85,34.89,40100.0,22.4714,22.4778,22.4456,22.4714,40100.0
2006-10-19 14:20:00,34.9,34.91,34.88,34.91,40200.0,22.4778,22.4842,22.4649,22.4842,40200.0
2006-10-19 14:30:00,34.91,34.92,34.86,34.9,60500.0,22.4842,22.4907,22.452,22.4778,60500.0
2006-10-19 14:40:00,34.9,34.93,34.88,34.89,95300.0,22.4778,22.4971,22.4649,22.4714,95300.0
2006-10-19 14:50:00,34.9,34.92,34.88,34.92,45300.0,22.4778,22.4907,22.4649,22.4907,45300.0
2006-10-19 15:00:00,34.93,34.93,34.88,34.89,60700.0,22.4971,22.4971,22.4649,22.4714,60700.0
2006-10-19 15:10:00,34.9,34.9,34.86,34.86,32800.0,22.4778,22.4778,22.452,22.452,32800.0
2006-10-19 15:20:00,34.85,34.87,34.81,34.86,34600.0,22.4456,22.4585,22.4198,22.452,34600.0
2006-10-19 15:30:00,34.87,34.95,34.87,34.91,66300.0,22.4585,22.51,22.4585,22.4842,66300.0
2006-10-19 15:40:00,34.89,34.99,34.88,34.94,128600.0,22.4714,22.5358,22.4649,22.5036,128600.0
2006-10-19 15:50:00,34.95,34.98,34.91,34.93,139400.0,22.51,22.5293,22.4842,22.4971,139400.0
2006-10-20 09:30:00,34.97,34.99,34.8,34.82,221100.0,22.5229,22.5358,22.4134,22.4263,221100.0
2006-10-20 09:40:00,34.84,34.9,34.8,34.86,32700.0,22.4391,22.4778,22.4134,22.452,32700.0
2006-10-20 09:50:00,34.86,34.9,34.65,34.84,132200.0,22.452,22.4778,22.3168,22.4391,132200.0
2006-10-20 10:00:00,34.85,34.9,34.77,34.8,38400.0,22.4456,22.4778,22.3941,22.4134,38400.0
2006-10-20 10:10:00,34.81,34.85,34.77,34.83,30900.0,22.4198,22.4456,22.3941,22.4327,30900.0
2006-10-20 10:20:00,34.82,34.88,34.78,34.86,19600.0,22.4263,22.4649,22.4005,22.452,19600.0
2006-10-20 10:30:00,34.84,34.85,34.78,34.83,47700.0,22.4391,22.4456,22.4005,22.4327,47700.0
2006-10-20 10:40:00,34.84,34.87,34.83,34.86,25900.0,22.4391,22.4585,22.4327,22.452,25900.0
2006-10-20 10:50:00,34.85,34.9,34.84,34.89,24100.0,22.4456,22.4778,22.4391,22.4714,24100.0
2006-10-20 11:00:00,34.89,34.9,34.85,34.85,20600.0,22.4714,22.4778,22.4456,22.4456,20600.0
2006-10-20 11:10:00,34.85,34.86,34.82,34.85,21000.0,22.4456,22.452,22.4263,22.4456,21000.0
2006-10-20 11:20:00,34.85,34.86,34.81,34.85,18600.0,22.4456,22.452,22.4198,22.4456,18600.0
2006-10-20 11:30:00,34.85,34.89,34.84,34.87,20800.0,22.4456,22.4714,22.4391,22.4585,20800.0
2006-10-20 11:40:00,34.85,34.88,34.85,34.86,14900.0,22.4456,22.4649,22.4456,22.452,14900.0
2006-10-20 11:50:00,34.87,34.89,34.86,34.88,11200.0,22.4585,22.4714,22.452,22.4649,11200.0
2006-10-20 12:00:00,34.88,34.89,34.84,34.84,22500.0,22.4649,22.4714,22.4391,22.4391,22500.0
2006-10-20 12:10:00,34.83,34.87,34.83,34.83,22200.0,22.4327,22.4585,22.4327,22.4327,22200.0
2006-10-20 12:20:00,34.85,34.9,34.84,34.84,38500.0,22.4456,22.4778,22.4391,22.4391,38500.0
2006-10-20 12:30:00,34.86,34.89,34.84,34.86,26600.0,22.452,22.4714,22.4391,22.452,26600.0
2006-10-20 12:40:00,34.86,34.91,34.85,34.87,32800.0,22.452,22.4842,22.4456,22.4585,32800.0
2006-10-20 12:50:00,34.86,34.87,34.83,34.83,19600.0,22.452,22.4585,22.4327,22.4327,19600.0
2006-10-20 13:00:00,34.83,34.85,34.8,34.8,20300.0,22.4327,22.4456,22.4134,22.4134,20300.0
2006-10-20 13:10:00,34.79,34.82,34.77,34.78,31600.0,22.4069,22.4263,22.3941,22.4005,31600.0
2006-10-20 13:20:00,34.78,34.81,34.78,34.81,7200.0,22.4005,22.4198,22.4005,22.4198,7200.0
2006-10-20 13:30:00,34.81,34.82,34.79,34.79,11800.0,22.4198,22.4263,22.4069,22.4069,11800.0
2006-10-20 13:40:00,34.78,34.8,34.77,34.77,27400.0,22.4005,22.4134,22.3941,22.3941,27400.0
2006-10-20 13:50:00,34.77,34.86,34.74,34.75,112900.0,22.3941,22.452,22.3747,22.3812,112900.0
2006-10-20 14:00:00,34.75,34.82,34.74,34.79,47500.0,22.3812,22.4263,22.3747,22.4069,47500.0
2006-10-20 14:10:00,34.79,34.84,34.76,34.79,69000.0,22.4069,22.4391,22.3876,22.4069,69000.0
2006-10-20 14:20:00,34.79,34.82,34.78,34.8,14400.0,22.4069,22.4263,22.4005,22.4134,14400.0
2006-10-20 14:30:00,34.81,34.84,34.79,34.82,19600.0,22.4198,22.4391,22.4069,22.4263,19600.0
2006-10-20 14:40:00,34.82,34.85,34.8,34.81,34800.0,22.4263,22.4456,22.4134,22.4198,34800.0
2006-10-20 14:50:00,34.81,34.83,34.8,34.81,20500.0,22.4198,22.4327,22.4134,22.4198,20500.0
2006-10-20 15:00:00,34.81,34.85,34.8,34.82,37500.0,22.4198,22.4456,22.4134,22.4263,37500.0
2006-10-20 15:10:00,34.83,34.87,34.81,34.87,18600.0,22.4327,22.4585,22.4198,22.4585,18600.0
2006-10-20 15:20:00,34.87,35.02,34.86,34.95,146000.0,22.4585,22.5551,22.452,22.51,146000.0
2006-10-20 15:30:00,34.94,35.02,34.93,34.98,163200.0,22.5036,22.5551,22.4971,22.5293,163200.0
2006-10-20 15:40:00,34.97,35.04,34.91,34.93,179400.0,22.5229,22.568,22.4842,22.4971,179400.0
2006-10-20 15:50:00,34.92,34.96,34.86,34.92,114000.0,22.4907,22.5164,22.452,22.4907,114000.0
2006-10-23 09:30:00,35.09,35.42,35.0,35.04,149200.0,22.6002,22.8127,22.5422,22.568,149200.0
2006-10-23 09:40:00,35.05,35.16,34.98,35.08,103600.0,22.5744,22.6452,22.5293,22.5937,103600.0
2006-10-23 09:50:00,35.07,35.1,35.05,35.05,49800.0,22.5873,22.6066,22.5744,22.5744,49800.0
2006-10-23 10:00:00,35.05,35.09,35.0,35.08,132900.0,22.5744,22.6002,22.5422,22.5937,132900.0
2006-10-23 10:10:00,35.07,35.08,35.0,35.01,84700.0,22.5873,22.5937,22.5422,22.5486,84700.0
2006-10-23 10:20:00,35.0,35.01,34.91,34.95,61100.0,22.5422,22.5486,22.4842,22.51,61100.0
2006-10-23 10:30:00,34.95,34.99,34.95,34.96,25600.0,22.51,22.5358,22.51,22.5164,25600.0
2006-10-23 10:40:00,34.96,34.96,34.94,34.95,24100.0,22.5164,22.5164,22.5036,22.51,24100.0
2006-10-23 10:50:00,34.95,34.95,34.91,34.91,27500.0,22.51,22.51,22.4842,22.4842,27500.0
2006-10-23 11:00:00,34.92,34.93,34.9,34.93,42200.0,22.4907,22.4971,22.4778,22.4971,42200.0
2006-10-23 11:10:00,34.93,34.93,34.85,34.89,79700.0,22.4971,22.4971,22.4456,22.4714,79700.0
2006-10-23 11:20:00,34.88,34.89,34.85,34.88,20400.0,22.4649,22.4714,22.4456,22.4649,20400.0
2006-10-23 11:30:00,34.87,34.9,34.87,34.88,37800.0,22.4585,22.4778,22.4585,22.4649,37800.0
2006-10-23 11:40:00,34.89,34.9,34.85,34.85,16200.0,22.4714,22.4778,22.4456,22.4456,16200.0
2006-10-23 11:50:00,34.85,34.89,34.83,34.84,35500.0,22.4456,22.4714,22.4327,22.4391,35500.0
2006-10-23 12:00:00,34.83,34.88,34.81,34.86,36700.0,22.4327,22.4649,22.4198,22.452,36700.0
2006-10-23 12:10:00,34.85,34.87,34.76,34.77,21400.0,22.4456,22.4585,22.3876,22.3941,21400.0
2006-10-23 12:20:00,34.76,34.85,34.75,34.81,65600.0,22.3876,22.4456,22.3812,22.4198,65600.0
2006-10-23 12:30:00,34.81,34.82,34.77,34.77,23200.0,22.4198,22.4263,22.3941,22.3941,23200.0
2006-10-23 12:40:00,34.77,34.8,34.72,34.73,27500.0,22.3941,22.4134,22.3619,22.3683,27500.0
2006-10-23 12:50:00,34.73,34.79,34.73,34.77,28700.0,22.3683,22.4069,22.3683,22.3941,28700.0
2006-10-23 13:00:00,34.76,34.79,34.75,34.75,17300.0,22.3876,22.4069,22.3812,22.3812,17300.0
2006-10-23 13:10:00,34.75,34.77,34.75,34.75,18000.0,22.3812,22.3941,22.3812,22.3812,18000.0
2006-10-23 13:20:00,34.76,34.79,34.75,34.77,21400.0,22.3876,22.4069,22.3812,22.3941,21400.0
2006-10-23 13:30:00,34.77,34.8,34.75,34.76,27700.0,22.3941,22.4134,22.3812,22.3876,27700.0
2006-10-23 13:40:00,34.75,34.76,34.71,34.71,21800.0,22.3812,22.3876,22.3554,22.3554,21800.0
2006-10-23 13:50:00,34.71,34.73,34.65,34.73,33100.0,22.3554,22.3683,22.3168,22.3683,33100.0
2006-10-23 14:00:00,34.72,34.74,34.62,34.62,34000.0,22.3619,22.3747,22.2975,22.2975,34000.0
2006-10-23 14:10:00,34.62,34.67,34.59,34.63,46200.0,22.2975,22.3297,22.2781,22.3039,46200.0
2006-10-23 14:20:00,34.63,34.65,34.57,34.59,37700.0,22.3039,22.3168,22.2653,22.2781,37700.0
2006-10-23 14:30:00,34.61,34.64,34.59,34.61,22200.0,22.291,22.3103,22.2781,22.291,22200.0
2006-10-23 14:40:00,34.61,34.68,34.61,34.67,30400.0,22.291,22.3361,22.291,22.3297,30400.0
2006-10-23 14:50:00,34.66,34.68,34.63,34.65,18700.0,22.3232,22.3361,22.3039,22.3168,18700.0
2006-10-23 15:00:00,34.65,34.73,34.64,34.71,118800.0,22.3168,22.3683,22.3103,22.3554,118800.0
2006-10-23 15:10:00,34.71,34.75,34.7,34.71,37800.0,22.3554,22.3812,22.349,22.3554,37800.0
2006-10-23 15:20:00,34.72,34.75,34.68,34.73,41900.0,22.3619,22.3812,22.3361,22.3683,41900.0
2006-10-23 15:30:00,34.72,34.78,34.72,34.78,46700.0,22.3619,22.4005,22.3619,22.4005,46700.0
2006-10-23 15:40:00,34.78,34.81,34.77,34.81,72200.0,22.4005,22.4198,22.3941,22.4198,72200.0
2006-10-23 15:50:00,34.81,34.82,34.76,34.79,62500.0,22.4198,22.4263,22.3876,22.4069,62500.0
2006-10-24 09:30:00,34.75,34.75,34.58,34.65,69700.0,22.3812,22.3812,22.2717,22.3168,69700.0
2006-10-24 09:40:00,34.65,34.8,34.64,34.79,35900.0,22.3168,22.4134,22.3103,22.4069,35900.0
2006-10-24 09:50:00,34.79,34.85,34.72,34.8,169300.0,22.4069,22.4456,22.3619,22.4134,169300.0
2006-10-24 10:00:00,34.8,34.85,34.8,34.81,41400.0,22.4134,22.4456,22.4134,22.4198,41400.0
2006-10-24 10:10:00,34.81,34.83,34.76,34.82,59400.0,22.4198,22.4327,22.3876,22.4263,59400.0
2006-10-24 10:20:00,34.82,34.83,34.75,34.8,51800.0,22.4263,22.4327,22.3812,22.4134,51800.0
2006-10-24 10:30:00,34.8,34.82,34.75,34.82,34200.0,22.4134,22.4263,22.3812,22.4263,34200.0
2006-10-24 10:40:00,34.82,34.82,34.72,34.79,48800.0,22.4263,22.4263,22.3619,22.4069,48800.0
2006-10-24 10:50:00,34.78,34.81,34.71,34.81,23400.0,22.4005,22.4198,22.3554,22.4198,23400.0
2006-10-24 11:00:00,34.81,34.83,34.78,34.81,15900.0,22.4198,22.4327,22.4005,22.4198,15900.0
2006-10-24 11:10:00,34.8,34.81,34.77,34.78,20200.0,22.4134,22.4198,22.3941,22.4005,20200.0
2006-10-24 11:20:00,34.79,34.79,34.75,34.79,21500.0,22.4069,22.4069,22.3812,22.4069,21500.0
2006-10-24 11:30:00,34.78,34.8,34.75,34.77,23000.0,22.4005,22.4134,22.3812,22.3941,23000.0
2006-10-24 11:40:00,34.77,34.78,34.75,34.75,20600.0,22.3941,22.4005,22.3812,22.3812,20600.0
2006-10-24 11:50:00,34.76,34.8,34.76,34.78,13600.0,22.3876,22.4134,22.3876,22.4005,13600.0
2006-10-24 12:00:00,34.79,34.8,34.76,34.77,19600.0,22.4069,22.4134,22.3876,22.3941,19600.0
2006-10-24 12:10:00,34.77,34.8,34.75,34.8,21900.0,22.3941,22.4134,22.3812,22.4134,21900.0
2006-10-24 12:20:00,34.8,34.84,34.79,34.81,37800.0,22.4134,22.4391,22.4069,22.4198,37800.0
2006-10-24 12:30:00,34.8,34.85,34.8,34.85,20400.0,22.4134,22.4456,22.4134,22.4456,20400.0
2006-10-24 12:40:00,34.85,34.87,34.8,34.8,32500.0,22.4456,22.4585,22.4134,22.4134,32500.0
2006-10-24 12:50:00,34.81,34.81,34.75,34.76,43300.0,22.4198,22.4198,22.3812,22.3876,43300.0
2006-10-24 13:00:00,34.77,34.83,34.75,34.81,16000.0,22.3941,22.4327,22.3812,22.4198,16000.0
2006-10-24 13:10:00,34.83,34.84,34.75,34.76,71800.0,22.4327,22.4391,22.3812,22.3876,71800.0
2006-10-24 13:20:00,34.76,34.77,34.75,34.75,32400.0,22.3876,22.3941,22.3812,22.3812,32400.0
2006-10-24 13:30:00,34.75,34.79,34.74,34.78,31200.0,22.3812,22.4069,22.3747,22.4005,31200.0
2006-10-24 13:40:00,34.78,34.79,34.73,34.74,56600.0,22.4005,22.4069,22.3683,22.3747,56600.0
2006-10-24 13:50:00,34.74,34.75,34.7,34.72,29200.0,22.3747,22.3812,22.349,22.3619,29200.0
2006-10-24 14:00:00,34.72,34.78,34.72,34.78,40200.0,22.3619,22.4005,22.3619,22.4005,40200.0
2006-10-24 14:10:00,34.78,34.8,34.76,34.79,47200.0,22.4005,22.4134,22.3876,22.4069,47200.0
2006-10-24 14:20:00,34.79,34.88,34.78,34.88,27500.0,22.4069,22.4649,22.4005,22.4649,27500.0
2006-10-24 14:30:00,34.86,34.89,34.85,34.88,18600.0,22.452,22.4714,22.4456,22.4649,18600.0
2006-10-24 14:40:00,34.89,34.89,34.87,34.88,11100.0,22.4714,22.4714,22.4585,22.4649,11100.0
2006-10-24 14:50:00,34.87,34.89,34.85,34.88,20300.0,22.4585,22.4714,22.4456,22.4649,20300.0
2006-10-24 15:00:00,34.88,34.92,34.82,34.85,42100.0,22.4649,22.4907,22.4263,22.4456,42100.0
2006-10-24 15:10:00,34.85,34.88,34.84,34.86,21500.0,22.4456,22.4649,22.4391,22.452,21500.0
2006-10-24 15:20:00,34.87,34.87,34.78,34.79,55700.0,22.4585,22.4585,22.4005,22.4069,55700.0
2006-10-24 15:30:00,34.79,34.83,34.78,34.83,48100.0,22.4069,22.4327,22.4005,22.4327,48100.0
2006-10-24 15:40:00,34.84,34.94,34.83,34.92,63200.0,22.4391,22.5036,22.4327,22.4907,63200.0
2006-10-24 15:50:00,34.93,34.95,34.89,34.93,72700.0,22.4971,22.51,22.4714,22.4971,72700.0
2006-10-25 09:30:00,34.9,34.97,34.81,34.93,46600.0,22.4778,22.5229,22.4198,22.4971,46600.0
2006-10-25 09:40:00,34.92,34.97,34.92,34.95,15100.0,22.4907,22.5229,22.4907,22.51,15100.0
2006-10-25 09:50:00,34.96,35.03,34.94,34.98,42300.0,22.5164,22.5615,22.5036,22.5293,42300.0
2006-10-25 10:00:00,34.96,35.0,34.94,34.97,33200.0,22.5164,22.5422,22.5036,22.5229,33200.0
2006-10-25 10:10:00,34.98,35.02,34.97,35.02,30400.0,22.5293,22.5551,22.5229,22.5551,30400.0
2006-10-25 10:20:00,35.02,35.04,34.96,35.04,44000.0,22.5551,22.568,22.5164,22.568,44000.0
2006-10-25 10:30:00,35.03,35.04,35.0,35.01,46400.0,22.5615,22.568,22.5422,22.5486,46400.0
2006-10-25 10:40:00,35.0,35.01,34.97,34.98,40200.0,22.5422,22.5486,22.5229,22.5293,40200.0
2006-10-25 10:50:00,34.99,35.0,34.97,34.99,18200.0,22.5358,22.5422,22.5229,22.5358,18200.0
2006-10-25 11:00:00,34.99,35.0,34.97,35.0,24300.0,22.5358,22.5422,22.5229,22.5422,24300.0
2006-10-25 11:10:00,35.0,35.0,34.98,35.0,12800.0,22.5422,22.5422,22.5293,22.5422,12800.0
2006-10-25 11:20:00,35.0,35.02,34.98,35.02,23700.0,22.5422,22.5551,22.5293,22.5551,23700.0
2006-10-25 11:30:00,35.02,35.05,35.01,35.03,15000.0,22.5551,22.5744,22.5486,22.5615,15000.0
2006-10-25 11:40:00,35.03,35.04,35.01,35.01,13000.0,22.5615,22.568,22.5486,22.5486,13000.0
2006-10-25 11:50:00,35.02,35.05,35.01,35.03,18300.0,22.5551,22.5744,22.5486,22.5615,18300.0
2006-10-25 12:00:00,35.03,35.05,35.0,35.03,13000.0,22.5615,22.5744,22.5422,22.5615,13000.0
2006-10-25 12:10:00,35.02,35.03,35.01,35.01,12100.0,22.5551,22.5615,22.5486,22.5486,12100.0
2006-10-25 12:20:00,35.02,35.03,34.95,34.95,38000.0,22.5551,22.5615,22.51,22.51,38000.0
2006-10-25 12:30:00,34.96,35.01,34.9,34.91,44600.0,22.5164,22.5486,22.4778,22.4842,44600.0
2006-10-25 12:40:00,34.92,34.93,34.89,34.89,39300.0,22.4907,22.4971,22.4714,22.4714,39300.0
2006-10-25 12:50:00,34.9,34.91,34.87,34.89,21700.0,22.4778,22.4842,22.4585,22.4714,21700.0
2006-10-25 13:00:00,34.89,34.9,34.83,34.87,33500.0,22.4714,22.4778,22.4327,22.4585,33500.0
2006-10-25 13:10:00,34.87,34.92,34.86,34.89,22000.0,22.4585,22.4907,22.452,22.4714,22000.0
2006-10-25 13:20:00,34.91,34.91,34.88,34.91,28300.0,22.4842,22.4842,22.4649,22.4842,28300.0
2006-10-25 13:30:00,34.91,34.94,34.88,34.91,39200.0,22.4842,22.5036,22.4649,22.4842,39200.0
2006-10-25 13:40:00,34.91,34.92,34.87,34.9,17800.0,22.4842,22.4907,22.4585,22.4778,17800.0
2006-10-25 13:50:00,34.87,34.9,34.86,34.89,37500.0,22.4585,22.4778,22.452,22.4714,37500.0
2006-10-25 14:00:00,34.9,34.91,34.87,34.9,16500.0,22.4778,22.4842,22.4585,22.4778,16500.0
2006-10-25 14:10:00,34.88,34.95,34.85,34.95,91500.0,22.4649,22.51,22.4456,22.51,91500.0
2006-10-25 14:20:00,34.96,34.96,34.77,34.78,95100.0,22.5164,22.5164,22.3941,22.4005,95100.0
2006-10-25 14:30:00,34.78,34.88,34.69,34.8,65600.0,22.4005,22.4649,22.3425,22.4134,65600.0
2006-10-25 14:40:00,34.78,34.91,34.75,34.88,48900.0,22.4005,22.4842,22.3812,22.4649,48900.0
2006-10-25 14:50:00,34.88,34.91,34.81,34.91,35200.0,22.4649,22.4842,22.4198,22.4842,35200.0
2006-10-25 15:00:00,34.92,34.95,34.87,34.87,62600.0,22.4907,22.51,22.4585,22.4585,62600.0
2006-10-25 15:10:00,34.87,34.95,34.86,34.94,61400.0,22.4585,22.51,22.452,22.5036,61400.0
2006-10-25 15:20:00,34.94,34.98,34.9,34.91,38300.0,22.5036,22.5293,22.4778,22.4842,38300.0
2006-10-25 15:30:00,34.91,35.0,34.91,34.98,94500.0,22.4842,22.5422,22.4842,22.5293,94500.0
2006-10-25 15:40:00,34.99,35.02,34.97,35.0,32500.0,22.5358,22.5551,22.5229,22.5422,32500.0
2006-10-25 15:50:00,34.98,35.04,34.98,35.0,35200.0,22.5293,22.568,22.5293,22.5422,35200.0
2006-10-26 09:30:00,35.12,35.25,35.08,35.11,27200.0,22.6195,22.7032,22.5937,22.613,27200.0
2006-10-26 09:40:00,35.1,35.11,35.0,35.07,43800.0,22.6066,22.613,22.5422,22.5873,43800.0
2006-10-26 09:50:00,35.07,35.09,35.03,35.05,18500.0,22.5873,22.6002,22.5615,22.5744,18500.0
2006-10-26 10:00:00,35.05,35.15,35.0,35.06,47900.0,22.5744,22.6388,22.5422,22.5808,47900.0
2006-10-26 10:10:00,35.06,35.1,35.03,35.04,23100.0,22.5808,22.6066,22.5615,22.568,23100.0
2006-10-26 10:20:00,35.03,35.03,34.9,34.95,40000.0,22.5615,22.5615,22.4778,22.51,40000.0
2006-10-26 10:30:00,34.96,35.04,34.95,34.96,31300.0,22.5164,22.568,22.51,22.5164,31300.0
2006-10-26 10:40:00,34.98,35.01,34.95,34.96,22900.0,22.5293,22.5486,22.51,22.5164,22900.0
2006-10-26 10:50:00,34.96,34.99,34.92,34.97,24700.0,22.5164,22.5358,22.4907,22.5229,24700.0
2006-10-26 11:00:00,34.97,34.99,34.95,34.98,12400.0,22.5229,22.5358,22.51,22.5293,12400.0
2006-10-26 11:10:00,34.98,35.0,34.95,34.97,14400.0,22.5293,22.5422,22.51,22.5229,14400.0
2006-10-26 11:20:00,34.97,35.03,34.95,35.03,22500.0,22.5229,22.5615,22.51,22.5615,22500.0
2006-10-26 11:30:00,35.03,35.05,35.01,35.05,18300.0,22.5615,22.5744,22.5486,22.5744,18300.0
2006-10-26 11:40:00,35.05,35.05,35.03,35.04,10400.0,22.5744,22.5744,22.5615,22.568,10400.0
2006-10-26 11:50:00,35.05,35.05,35.0,35.03,11800.0,22.5744,22.5744,22.5422,22.5615,11800.0
2006-10-26 12:00:00,35.01,35.03,34.96,35.02,19800.0,22.5486,22.5615,22.5164,22.5551,19800.0
2006-10-26 12:10:00,35.01,35.05,35.01,35.02,12100.0,22.5486,22.5744,22.5486,22.5551,12100.0
2006-10-26 12:20:00,35.02,35.06,35.0,35.02,20300.0,22.5551,22.5808,22.5422,22.5551,20300.0
2006-10-26 12:30:00,35.01,35.04,35.0,35.01,9200.0,22.5486,22.568,22.5422,22.5486,9200.0
2006-10-26 12:40:00,35.0,35.04,35.0,35.01,12200.0,22.5422,22.568,22.5422,22.5486,12200.0
2006-10-26 12:50:00,35.04,35.05,35.0,35.0,21500.0,22.568,22.5744,22.5422,22.5422,21500.0
2006-10-26 13:00:00,35.03,35.06,34.99,35.03,9100.0,22.5615,22.5808,22.5358,22.5615,9100.0
2006-10-26 13:10:00,35.03,35.03,34.98,34.99,8800.0,22.5615,22.5615,22.5293,22.5358,8800.0
2006-10-26 13:20:00,35.0,35.08,34.98,35.05,11000.0,22.5422,22.5937,22.5293,22.5744,11000.0
2006-10-26 13:30:00,35.07,35.12,35.05,35.12,15500.0,22.5873,22.6195,22.5744,22.6195,15500.0
2006-10-26 13:40:00,35.12,35.16,35.06,35.16,20800.0,22.6195,22.6452,22.5808,22.6452,20800.0
2006-10-26 13:50:00,35.15,35.18,35.13,35.15,11100.0,22.6388,22.6581,22.6259,22.6388,11100.0
2006-10-26 14:00:00,35.17,35.25,35.17,35.23,18700.0,22.6517,22.7032,22.6517,22.6903,18700.0
2006-10-26 14:10:00,35.24,35.25,35.18,35.19,8600.0,22.6968,22.7032,22.6581,22.6646,8600.0
2006-10-26 14:20:00,35.19,35.3,35.18,35.3,12900.0,22.6646,22.7354,22.6581,22.7354,12900.0
2006-10-26 14:30:00,35.3,35.34,35.26,35.31,27200.0,22.7354,22.7612,22.7097,22.7419,27200.0
2006-10-26 14:40:00,35.33,35.35,35.32,35.35,14400.0,22.7547,22.7676,22.7483,22.7676,14400.0
2006-10-26 14:50:00,35.34,35.44,35.33,35.41,22400.0,22.7612,22.8256,22.7547,22.8063,22400.0
2006-10-26 15:00:00,35.42,35.44,35.38,35.4,38500.0,22.8127,22.8256,22.7869,22.7998,38500.0
2006-10-26 15:10:00,35.4,35.42,35.38,35.4,34000.0,22.7998,22.8127,22.7869,22.7998,34000.0
2006-10-26 15:20:00,35.4,35.42,35.34,35.35,26900.0,22.7998,22.8127,22.7612,22.7676,26900.0
2006-10-26 15:30:00,35.35,35.42,35.32,35.41,28900.0,22.7676,22.8127,22.7483,22.8063,28900.0
2006-10-26 15:40:00,35.43,35.47,35.41,35.46,45700.0,22.8191,22.8449,22.8063,22.8385,45700.0
2006-10-26 15:50:00,35.46,35.48,35.38,35.42,72800.0,22.8385,22.8513,22.7869,22.8127,72800.0
2006-10-27 09:30:00,35.42,35.42,35.05,35.05,61500.0,22.8127,22.8127,22.5744,22.5744,61500.0
2006-10-27 09:40:00,35.08,35.32,35.05,35.27,51400.0,22.5937,22.7483,22.5744,22.7161,51400.0
2006-10-27 09:50:00,35.28,35.39,35.22,35.35,62300.0,22.7225,22.7934,22.6839,22.7676,62300.0
2006-10-27 10:00:00,35.38,35.41,35.32,35.37,39900.0,22.7869,22.8063,22.7483,22.7805,39900.0
2006-10-27 10:10:00,35.4,35.45,35.37,35.41,33700.0,22.7998,22.832,22.7805,22.8063,33700.0
2006-10-27 10:20:00,35.4,35.4,35.25,35.31,31100.0,22.7998,22.7998,22.7032,22.7419,31100.0
2006-10-27 10:30:00,35.31,35.42,35.27,35.41,22800.0,22.7419,22.8127,22.7161,22.8063,22800.0
2006-10-27 10:40:00,35.41,35.44,35.32,35.36,22500.0,22.8063,22.8256,22.7483,22.7741,22500.0
2006-10-27 10:50:00,35.37,35.42,35.33,35.34,31100.0,22.7805,22.8127,22.7547,22.7612,31100.0
2006-10-27 11:00:00,35.36,35.36,35.25,35.27,31500.0,22.7741,22.7741,22.7032,22.7161,31500.0
2006-10-27 11:10:00,35.26,35.3,35.26,35.26,39600.0,22.7097,22.7354,22.7097,22.7097,39600.0
2006-10-27 11:20:00,35.27,35.3,35.2,35.2,39000.0,22.7161,22.7354,22.671,22.671,39000.0
2006-10-27 11:30:00,35.2,35.24,35.18,35.19,21300.0,22.671,22.6968,22.6581,22.6646,21300.0
2006-10-27 11:40:00,35.19,35.2,35.13,35.14,38000.0,22.6646,22.671,22.6259,22.6324,38000.0
2006-10-27 11:50:00,35.14,35.15,35.1,35.12,43700.0,22.6324,22.6388,22.6066,22.6195,43700.0
2006-10-27 12:00:00,35.12,35.14,35.1,35.12,79100.0,22.6195,22.6324,22.6066,22.6195,79100.0
2006-10-27 12:10:00,35.11,35.13,35.08,35.08,17800.0,22.613,22.6259,22.5937,22.5937,17800.0
2006-10-27 12:20:00,35.08,35.12,35.07,35.12,15000.0,22.5937,22.6195,22.5873,22.6195,15000.0
2006-10-27 12:30:00,35.11,35.15,35.1,35.15,39400.0,22.613,22.6388,22.6066,22.6388,39400.0
2006-10-27 12:40:00,35.14,35.15,35.08,35.13,37500.0,22.6324,22.6388,22.5937,22.6259,37500.0
2006-10-27 12:50:00,35.13,35.15,35.11,35.13,16400.0,22.6259,22.6388,22.613,22.6259,16400.0
2006-10-27 13:00:00,35.12,35.16,35.11,35.15,26500.0,22.6195,22.6452,22.613,22.6388,26500.0
2006-10-27 13:10:00,35.15,35.15,35.1,35.13,22400.0,22.6388,22.6388,22.6066,22.6259,22400.0
2006-10-27 13:20:00,35.13,35.14,35.08,35.1,48600.0,22.6259,22.6324,22.5937,22.6066,48600.0
2006-10-27 13:30:00,35.1,35.1,35.05,35.07,58800.0,22.6066,22.6066,22.5744,22.5873,58800.0
2006-10-27 13:40:00,35.05,35.08,35.0,35.02,34600.0,22.5744,22.5937,22.5422,22.5551,34600.0
2006-10-27 13:50:00,35.01,35.06,35.0,35.05,31800.0,22.5486,22.5808,22.5422,22.5744,31800.0
2006-10-27 14:00:00,35.05,35.07,35.0,35.01,30000.0,22.5744,22.5873,22.5422,22.5486,30000.0
2006-10-27 14:10:00,35.01,35.06,35.0,35.01,61000.0,22.5486,22.5808,22.5422,22.5486,61000.0
2006-10-27 14:20:00,35.01,35.03,34.93,34.97,115900.0,22.5486,22.5615,22.4971,22.5229,115900.0
2006-10-27 14:30:00,34.97,35.01,34.95,34.96,37700.0,22.5229,22.5486,22.51,22.5164,37700.0
2006-10-27 14:40:00,34.96,35.0,34.91,34.92,141500.0,22.5164,22.5422,22.4842,22.4907,141500.0
2006-10-27 14:50:00,34.91,34.95,34.88,34.94,31600.0,22.4842,22.51,22.4649,22.5036,31600.0
2006-10-27 15:00:00,34.95,34.95,34.92,34.93,52100.0,22.51,22.51,22.4907,22.4971,52100.0
2006-10-27 15:10:00,34.93,34.95,34.9,34.91,108000.0,22.4971,22.51,22.4778,22.4842,108000.0
2006-10-27 15:20:00,34.91,34.91,34.87,34.87,46300.0,22.4842,22.4842,22.4585,22.4585,46300.0
2006-10-27 15:30:00,34.87,34.9,34.85,34.87,105400.0,22.4585,22.4778,22.4456,22.4585,105400.0
2006-10-27 15:40:00,34.88,34.88,34.8,34.84,97400.0,22.4649,22.4649,22.4134,22.4391,97400.0
2006-10-27 15:50:00,34.84,34.88,34.82,34.88,122000.0,22.4391,22.4649,22.4263,22.4649,122000.0
2006-10-30 09:30:00,34.8,34.95,34.74,34.9,54600.0,22.4134,22.51,22.3747,22.4778,54600.0
2006-10-30 09:40:00,34.9,35.0,34.9,34.98,33000.0,22.4778,22.5422,22.4778,22.5293,33000.0
2006-10-30 09:50:00,34.97,34.97,34.85,34.85,15700.0,22.5229,22.5229,22.4456,22.4456,15700.0
2006-10-30 10:00:00,34.86,35.0,34.81,35.0,43000.0,22.452,22.5422,22.4198,22.5422,43000.0
2006-10-30 10:10:00,35.0,35.01,34.93,34.99,22900.0,22.5422,22.5486,22.4971,22.5358,22900.0
2006-10-30 10:20:00,35.0,35.02,34.95,34.96,16600.0,22.5422,22.5551,22.51,22.5164,16600.0
2006-10-30 10:30:00,34.98,35.03,34.96,35.0,20100.0,22.5293,22.5615,22.5164,22.5422,20100.0
2006-10-30 10:40:00,34.99,35.08,34.98,34.99,58700.0,22.5358,22.5937,22.5293,22.5358,58700.0
2006-10-30 10:50:00,35.01,35.04,34.81,34.85,33300.0,22.5486,22.568,22.4198,22.4456,33300.0
2006-10-30 11:00:00,34.83,34.9,34.83,34.89,52300.0,22.4327,22.4778,22.4327,22.4714,52300.0
2006-10-30 11:10:00,34.89,34.89,34.84,34.86,18900.0,22.4714,22.4714,22.4391,22.452,18900.0
2006-10-30 11:20:00,34.87,34.89,34.83,34.83,22300.0,22.4585,22.4714,22.4327,22.4327,22300.0
2006-10-30 11:30:00,34.84,34.89,34.8,34.86,30500.0,22.4391,22.4714,22.4134,22.452,30500.0
2006-10-30 11:40:00,34.86,34.86,34.8,34.82,12300.0,22.452,22.452,22.4134,22.4263,12300.0
2006-10-30 11:50:00,34.82,34.85,34.78,34.81,52100.0,22.4263,22.4456,22.4005,22.4198,52100.0
2006-10-30 12:00:00,34.78,34.79,34.71,34.71,13500.0,22.4005,22.4069,22.3554,22.3554,13500.0
2006-10-30 12:10:00,34.74,34.74,34.68,34.68,12600.0,22.3747,22.3747,22.3361,22.3361,12600.0
2006-10-30 12:20:00,34.66,34.72,34.65,34.68,34700.0,22.3232,22.3619,22.3168,22.3361,34700.0
2006-10-30 12:30:00,34.67,34.69,34.65,34.67,10600.0,22.3297,22.3425,22.3168,22.3297,10600.0
2006-10-30 12:40:00,34.68,34.72,34.66,34.67,10100.0,22.3361,22.3619,22.3232,22.3297,10100.0
2006-10-30 12:50:00,34.68,34.71,34.65,34.7,11000.0,22.3361,22.3554,22.3168,22.349,11000.0
2006-10-30 13:00:00,34.7,34.73,34.67,34.67,13300.0,22.349,22.3683,22.3297,22.3297,13300.0
2006-10-30 13:10:00,34.68,34.77,34.68,34.76,12800.0,22.3361,22.3941,22.3361,22.3876,12800.0
2006-10-30 13:20:00,34.77,34.8,34.7,34.73,18200.0,22.3941,22.4134,22.349,22.3683,18200.0
2006-10-30 13:30:00,34.72,34.8,34.72,34.78,22700.0,22.3619,22.4134,22.3619,22.4005,22700.0
2006-10-30 13:40:00,34.77,34.9,34.77,34.88,19500.0,22.3941,22.4778,22.3941,22.4649,19500.0
2006-10-30 13:50:00,34.88,34.89,34.84,34.88,22800.0,22.4649,22.4714,22.4391,22.4649,22800.0
2006-10-30 14:00:00,34.88,34.89,34.8,34.8,10900.0,22.4649,22.4714,22.4134,22.4134,10900.0
2006-10-30 14:10:00,34.8,34.88,34.8,34.83,23200.0,22.4134,22.4649,22.4134,22.4327,23200.0
2006-10-30 14:20:00,34.84,34.89,34.81,34.82,17400.0,22.4391,22.4714,22.4198,22.4263,17400.0
2006-10-30 14:30:00,34.84,34.88,34.81,34.86,26100.0,22.4391,22.4649,22.4198,22.452,26100.0
2006-10-30 14:40:00,34.85,34.9,34.85,34.9,29100.0,22.4456,22.4778,22.4456,22.4778,29100.0
2006-10-30 14:50:00,34.89,34.94,34.88,34.91,25900.0,22.4714,22.5036,22.4649,22.4842,25900.0
2006-10-30 15:00:00,34.92,34.95,34.83,34.9,61400.0,22.4907,22.51,22.4327,22.4778,61400.0
2006-10-30 15:10:00,34.9,34.92,34.9,34.91,45900.0,22.4778,22.4907,22.4778,22.4842,45900.0
2006-10-30 15:20:00,34.9,34.91,34.82,34.85,28200.0,22.4778,22.4842,22.4263,22.4456,28200.0
2006-10-30 15:30:00,34.87,34.88,34.8,34.82,25700.0,22.4585,22.4649,22.4134,22.4263,25700.0
2006-10-30 15:40:00,34.83,34.9,34.83,34.89,41700.0,22.4327,22.4778,22.4327,22.4714,41700.0
2006-10-30 15:50:00,34.87,34.91,34.84,34.88,50300.0,22.4585,22.4842,22.4391,22.4649,50300.0
2006-10-31 09:30:00,35.0,35.28,34.97,35.18,98000.0,22.5422,22.7225,22.5229,22.6581,98000.0
2006-10-31 09:40:00,35.18,35.2,35.05,35.11,94900.0,22.6581,22.671,22.5744,22.613,94900.0
2006-10-31 09:50:00,35.11,35.12,35.05,35.08,71100.0,22.613,22.6195,22.5744,22.5937,71100.0
2006-10-31 10:00:00,35.08,35.1,35.0,35.02,71200.0,22.5937,22.6066,22.5422,22.5551,71200.0
2006-10-31 10:10:00,35.01,35.12,35.01,35.09,67400.0,22.5486,22.6195,22.5486,22.6002,67400.0
2006-10-31 10:20:00,35.09,35.09,35.05,35.08,57700.0,22.6002,22.6002,22.5744,22.5937,57700.0
2006-10-31 10:30:00,35.09,35.17,35.09,35.16,32900.0,22.6002,22.6517,22.6002,22.6452,32900.0
2006-10-31 10:40:00,35.17,35.3,35.15,35.25,61300.0,22.6517,22.7354,22.6388,22.7032,61300.0
2006-10-31 10:50:00,35.25,35.4,35.24,35.38,66300.0,22.7032,22.7998,22.6968,22.7869,66300.0
2006-10-31 11:00:00,35.38,35.38,35.33,35.36,33300.0,22.7869,22.7869,22.7547,22.7741,33300.0
2006-10-31 11:10:00,35.37,35.38,35.33,35.33,26000.0,22.7805,22.7869,22.7547,22.7547,26000.0
2006-10-31 11:20:00,35.33,35.42,35.32,35.42,37800.0,22.7547,22.8127,22.7483,22.8127,37800.0
2006-10-31 11:30:00,35.43,35.55,35.43,35.52,64800.0,22.8191,22.8964,22.8191,22.8771,64800.0
2006-10-31 11:40:00,35.52,35.54,35.05,35.48,33800.0,22.8771,22.89,22.5744,22.8513,33800.0
2006-10-31 11:50:00,35.49,35.52,35.45,35.51,38300.0,22.8578,22.8771,22.832,22.8707,38300.0
2006-10-31 12:00:00,35.5,35.56,35.5,35.5,24300.0,22.8642,22.9029,22.8642,22.8642,24300.0
2006-10-31 12:10:00,35.51,35.52,35.42,35.48,46300.0,22.8707,22.8771,22.8127,22.8513,46300.0
2006-10-31 12:20:00,35.48,35.52,35.45,35.51,17800.0,22.8513,22.8771,22.832,22.8707,17800.0
2006-10-31 12:30:00,35.51,35.53,35.42,35.48,126000.0,22.8707,22.8836,22.8127,22.8513,126000.0
2006-10-31 12:40:00,35.49,35.5,35.42,35.45,71100.0,22.8578,22.8642,22.8127,22.832,71100.0
2006-10-31 12:50:00,35.45,35.48,35.38,35.38,27600.0,22.832,22.8513,22.7869,22.7869,27600.0
2006-10-31 13:00:00,35.37,35.4,35.35,35.39,26700.0,22.7805,22.7998,22.7676,22.7934,26700.0
2006-10-31 13:10:00,35.37,35.39,35.29,35.35,45300.0,22.7805,22.7934,22.729,22.7676,45300.0
2006-10-31 13:20:00,35.36,35.37,35.35,35.37,24000.0,22.7741,22.7805,22.7676,22.7805,24000.0
2006-10-31 13:30:00,35.38,35.41,35.36,35.38,22600.0,22.7869,22.8063,22.7741,22.7869,22600.0
2006-10-31 13:40:00,35.37,35.44,35.37,35.39,18400.0,22.7805,22.8256,22.7805,22.7934,18400.0
2006-10-31 13:50:00,35.4,35.45,35.38,35.39,14000.0,22.7998,22.832,22.7869,22.7934,14000.0
2006-10-31 14:00:00,35.39,35.4,35.36,35.38,34800.0,22.7934,22.7998,22.7741,22.7869,34800.0
2006-10-31 14:10:00,35.39,35.4,35.37,35.4,26500.0,22.7934,22.7998,22.7805,22.7998,26500.0
2006-10-31 14:20:00,35.4,35.43,35.35,35.38,40600.0,22.7998,22.8191,22.7676,22.7869,40600.0
2006-10-31 14:30:00,35.38,35.42,35.36,35.42,39400.0,22.7869,22.8127,22.7741,22.8127,39400.0
2006-10-31 14:40:00,35.41,35.45,35.36,35.4,38800.0,22.8063,22.832,22.7741,22.7998,38800.0
2006-10-31 14:50:00,35.41,35.44,35.37,35.41,36500.0,22.8063,22.8256,22.7805,22.8063,36500.0
2006-10-31 15:00:00,35.41,35.48,35.39,35.47,75700.0,22.8063,22.8513,22.7934,22.8449,75700.0
2006-10-31 15:10:00,35.48,35.55,35.45,35.53,204900.0,22.8513,22.8964,22.832,22.8836,204900.0
2006-10-31 15:20:00,35.52,35.69,35.52,35.69,122700.0,22.8771,22.9866,22.8771,22.9866,122700.0
2006-10-31 15:30:00,35.69,35.78,35.68,35.77,138400.0,22.9866,23.0446,22.9802,23.0381,138400.0
2006-10-31 15:40:00,35.77,35.78,35.71,35.77,83500.0,23.0381,23.0446,22.9995,23.0381,83500.0
2006-10-31 15:50:00,35.77,35.81,35.55,35.6,296100.0,23.0381,23.0639,22.8964,22.9286,296100.0
2006-11-01 09:30:00,33.9,34.55,33.55,34.37,211100.0,21.8337,22.2524,21.6083,22.1364,211100.0
2006-11-01 09:40:00,34.38,34.5,34.24,34.39,104900.0,22.1429,22.2202,22.0527,22.1493,104900.0
2006-11-01 09:50:00,34.39,34.5,34.2,34.2,94500.0,22.1493,22.2202,22.0269,22.0269,94500.0
2006-11-01 10:00:00,34.21,34.36,34.15,34.29,118200.0,22.0334,22.13,21.9947,22.0849,118200.0
2006-11-01 10:10:00,34.3,34.32,34.1,34.18,122000.0,22.0914,22.1042,21.9625,22.0141,122000.0
2006-11-01 10:20:00,34.18,34.2,33.98,34.01,66400.0,22.0141,22.0269,21.8853,21.9046,66400.0
2006-11-01 10:30:00,33.99,34.1,33.98,34.08,77900.0,21.8917,21.9625,21.8853,21.9497,77900.0
2006-11-01 10:40:00,34.08,34.14,33.9,34.13,75000.0,21.9497,21.9883,21.8337,21.9819,75000.0
2006-11-01 10:50:00,34.13,34.22,34.13,34.19,60100.0,21.9819,22.0398,21.9819,22.0205,60100.0
2006-11-01 11:00:00,34.2,34.34,34.19,34.3,85700.0,22.0269,22.1171,22.0205,22.0914,85700.0
2006-11-01 11:10:00,34.3,34.34,34.23,34.3,58000.0,22.0914,22.1171,22.0463,22.0914,58000.0
2006-11-01 11:20:00,34.29,34.33,34.25,34.33,54000.0,22.0849,22.1107,22.0592,22.1107,54000.0
2006-11-01 11:30:00,34.33,34.35,34.27,34.29,52600.0,22.1107,22.1236,22.072,22.0849,52600.0
2006-11-01 11:40:00,34.29,34.3,34.26,34.29,45700.0,22.0849,22.0914,22.0656,22.0849,45700.0
2006-11-01 11:50:00,34.29,34.3,34.22,34.25,64700.0,22.0849,22.0914,22.0398,22.0592,64700.0
2006-11-01 12:00:00,34.24,34.28,34.23,34.26,52400.0,22.0527,22.0785,22.0463,22.0656,52400.0
2006-11-01 12:10:00,34.26,34.3,34.25,34.28,53800.0,22.0656,22.0914,22.0592,22.0785,53800.0
2006-11-01 12:20:00,34.29,34.29,34.25,34.26,98700.0,22.0849,22.0849,22.0592,22.0656,98700.0
2006-11-01 12:30:00,34.25,34.27,34.22,34.24,65600.0,22.0592,22.072,22.0398,22.0527,65600.0
2006-11-01 12:40:00,34.24,34.26,34.2,34.2,67100.0,22.0527,22.0656,22.0269,22.0269,67100.0
2006-11-01 12:50:00,34.2,34.21,34.13,34.14,58100.0,22.0269,22.0334,21.9819,21.9883,58100.0
2006-11-01 13:00:00,34.14,34.19,34.14,34.14,46900.0,21.9883,22.0205,21.9883,21.9883,46900.0
2006-11-01 13:10:00,34.13,34.13,34.02,34.04,54200.0,21.9819,21.9819,21.911,21.9239,54200.0
2006-11-01 13:20:00,34.04,34.08,34.01,34.08,61300.0,21.9239,21.9497,21.9046,21.9497,61300.0
2006-11-01 13:30:00,34.07,34.08,34.02,34.06,42100.0,21.9432,21.9497,21.911,21.9368,42100.0
2006-11-01 13:40:00,34.06,34.09,34.05,34.08,69500.0,21.9368,21.9561,21.9303,21.9497,69500.0
2006-11-01 13:50:00,34.08,34.14,34.08,34.12,45800.0,21.9497,21.9883,21.9497,21.9754,45800.0
2006-11-01 14:00:00,34.11,34.12,34.09,34.12,48100.0,21.969,21.9754,21.9561,21.9754,48100.0
2006-11-01 14:10:00,34.13,34.15,34.09,34.11,58400.0,21.9819,21.9947,21.9561,21.969,58400.0
2006-11-01 14:20:00,34.09,34.13,34.08,34.13,55600.0,21.9561,21.9819,21.9497,21.9819,55600.0
2006-11-01 14:30:00,34.13,34.14,34.06,34.1,70500.0,21.9819,21.9883,21.9368,21.9625,70500.0
2006-11-01 14:40:00,34.1,34.12,34.06,34.12,61600.0,21.9625,21.9754,21.9368,21.9754,61600.0
2006-11-01 14:50:00,34.1,34.15,34.08,34.13,51800.0,21.9625,21.9947,21.9497,21.9819,51800.0
2006-11-01 15:00:00,34.13,34.14,34.02,34.07,69600.0,21.9819,21.9883,21.911,21.9432,69600.0
2006-11-01 15:10:00,34.07,34.13,34.03,34.11,60400.0,21.9432,21.9819,21.9175,21.969,60400.0
2006-11-01 15:20:00,34.1,34.12,34.09,34.1,65500.0,21.9625,21.9754,21.9561,21.9625,65500.0
2006-11-01 15:30:00,34.1,34.12,34.0,34.0,209600.0,21.9625,21.9754,21.8981,21.8981,209600.0
2006-11-01 15:40:00,34.01,34.04,34.0,34.0,105300.0,21.9046,21.9239,21.8981,21.8981,105300.0
2006-11-01 15:50:00,34.0,34.12,34.0,34.09,178800.0,21.8981,21.9754,21.8981,21.9561,178800.0
2006-11-02 09:30:00,33.97,33.98,33.69,33.85,85000.0,21.8788,21.8853,21.6985,21.8015,85000.0
2006-11-02 09:40:00,33.84,33.84,33.65,33.7,68100.0,21.7951,21.7951,21.6727,21.7049,68100.0
2006-11-02 09:50:00,33.7,33.73,33.67,33.72,66300.0,21.7049,21.7242,21.6856,21.7178,66300.0
2006-11-02 10:00:00,33.72,33.76,33.67,33.69,70200.0,21.7178,21.7436,21.6856,21.6985,70200.0
2006-11-02 10:10:00,33.68,33.7,33.62,33.62,49600.0,21.692,21.7049,21.6534,21.6534,49600.0
2006-11-02 10:20:00,33.62,33.63,33.52,33.53,60500.0,21.6534,21.6598,21.589,21.5954,60500.0
2006-11-02 10:30:00,33.53,33.54,33.42,33.47,60900.0,21.5954,21.6019,21.5246,21.5568,60900.0
2006-11-02 10:40:00,33.47,33.47,33.31,33.33,54100.0,21.5568,21.5568,21.4537,21.4666,54100.0
2006-11-02 10:50:00,33.34,33.54,33.32,33.51,39600.0,21.4731,21.6019,21.4602,21.5825,39600.0
2006-11-02 11:00:00,33.51,33.57,33.49,33.56,28000.0,21.5825,21.6212,21.5697,21.6147,28000.0
2006-11-02 11:10:00,33.56,33.6,33.55,33.59,34900.0,21.6147,21.6405,21.6083,21.6341,34900.0
2006-11-02 11:20:00,33.59,33.64,33.54,33.58,83400.0,21.6341,21.6663,21.6019,21.6276,83400.0
2006-11-02 11:30:00,33.59,33.59,33.53,33.54,37000.0,21.6341,21.6341,21.5954,21.6019,37000.0
2006-11-02 11:40:00,33.55,33.55,33.48,33.48,54800.0,21.6083,21.6083,21.5632,21.5632,54800.0
2006-11-02 11:50:00,33.48,33.53,33.43,33.45,21400.0,21.5632,21.5954,21.531,21.5439,21400.0
2006-11-02 12:00:00,33.45,33.46,33.42,33.45,20700.0,21.5439,21.5503,21.5246,21.5439,20700.0
2006-11-02 12:10:00,33.45,33.5,33.43,33.43,17800.0,21.5439,21.5761,21.531,21.531,17800.0
2006-11-02 12:20:00,33.44,33.48,33.42,33.47,57100.0,21.5375,21.5632,21.5246,21.5568,57100.0
2006-11-02 12:30:00,33.46,33.49,33.42,33.44,47200.0,21.5503,21.5697,21.5246,21.5375,47200.0
2006-11-02 12:40:00,33.44,33.45,33.36,33.4,26000.0,21.5375,21.5439,21.4859,21.5117,26000.0
2006-11-02 12:50:00,33.42,33.42,33.37,33.38,27000.0,21.5246,21.5246,21.4924,21.4988,27000.0
2006-11-02 13:00:00,33.39,33.39,33.29,33.33,39600.0,21.5053,21.5053,21.4409,21.4666,39600.0
2006-11-02 13:10:00,33.35,33.36,33.34,33.34,48600.0,21.4795,21.4859,21.4731,21.4731,48600.0
2006-11-02 13:20:00,33.36,33.43,33.34,33.42,23200.0,21.4859,21.531,21.4731,21.5246,23200.0
2006-11-02 13:30:00,33.43,33.45,33.37,33.44,31400.0,21.531,21.5439,21.4924,21.5375,31400.0
2006-11-02 13:40:00,33.44,33.48,33.39,33.39,84000.0,21.5375,21.5632,21.5053,21.5053,84000.0
2006-11-02 13:50:00,33.39,33.4,33.31,33.36,25200.0,21.5053,21.5117,21.4537,21.4859,25200.0
2006-11-02 14:00:00,33.37,33.37,33.33,33.35,50100.0,21.4924,21.4924,21.4666,21.4795,50100.0
2006-11-02 14:10:00,33.37,33.38,33.34,33.34,28600.0,21.4924,21.4988,21.4731,21.4731,28600.0
2006-11-02 14:20:00,33.34,33.35,33.3,33.32,27900.0,21.4731,21.4795,21.4473,21.4602,27900.0
2006-11-02 14:30:00,33.32,33.35,33.25,33.25,43400.0,21.4602,21.4795,21.4151,21.4151,43400.0
2006-11-02 14:40:00,33.29,33.32,33.26,33.28,22600.0,21.4409,21.4602,21.4215,21.4344,22600.0
2006-11-02 14:50:00,33.28,33.34,33.2,33.23,60900.0,21.4344,21.4731,21.3829,21.4022,60900.0
2006-11-02 15:00:00,33.21,33.28,33.21,33.27,69700.0,21.3893,21.4344,21.3893,21.428,69700.0
2006-11-02 15:10:00,33.26,33.31,33.26,33.3,52200.0,21.4215,21.4537,21.4215,21.4473,52200.0
2006-11-02 15:20:00,33.29,33.4,33.29,33.39,49300.0,21.4409,21.5117,21.4409,21.5053,49300.0
2006-11-02 15:30:00,33.38,33.39,33.28,33.29,67600.0,21.4988,21.5053,21.4344,21.4409,67600.0
2006-11-02 15:40:00,33.29,33.37,33.29,33.31,65500.0,21.4409,21.4924,21.4409,21.4537,65500.0
2006-11-02 15:50:00,33.31,33.41,33.28,33.41,118500.0,21.4537,21.5181,21.4344,21.5181,118500.0
2006-11-03 09:30:00,33.53,33.71,33.45,33.52,41600.0,21.5954,21.7114,21.5439,21.589,41600.0
2006-11-03 09:40:00,33.52,33.7,33.49,33.58,85600.0,21.589,21.7049,21.5697,21.6276,85600.0
2006-11-03 09:50:00,33.58,33.59,33.42,33.44,54300.0,21.6276,21.6341,21.5246,21.5375,54300.0
2006-11-03 10:00:00,33.44,33.52,33.4,33.5,97500.0,21.5375,21.589,21.5117,21.5761,97500.0
2006-11-03 10:10:00,33.49,33.53,33.41,33.43,64300.0,21.5697,21.5954,21.5181,21.531,64300.0
2006-11-03 10:20:00,33.44,33.46,33.37,33.39,47900.0,21.5375,21.5503,21.4924,21.5053,47900.0
2006-11-03 10:30:00,33.4,33.42,33.2,33.21,56400.0,21.5117,21.5246,21.3829,21.3893,56400.0
2006-11-03 10:40:00,33.21,33.34,33.14,33.33,84300.0,21.3893,21.4731,21.3442,21.4666,84300.0
2006-11-03 10:50:00,33.33,33.5,33.33,33.49,68400.0,21.4666,21.5761,21.4666,21.5697,68400.0
2006-11-03 11:00:00,33.49,33.54,33.41,33.46,81600.0,21.5697,21.6019,21.5181,21.5503,81600.0
2006-11-03 11:10:00,33.46,33.52,33.4,33.4,57000.0,21.5503,21.589,21.5117,21.5117,57000.0
2006-11-03 11:20:00,33.4,33.52,33.37,33.5,63000.0,21.5117,21.589,21.4924,21.5761,63000.0
2006-11-03 11:30:00,33.5,33.52,33.45,33.45,36300.0,21.5761,21.589,21.5439,21.5439,36300.0
2006-11-03 11:40:00,33.44,33.45,33.38,33.39,51200.0,21.5375,21.5439,21.4988,21.5053,51200.0
2006-11-03 11:50:00,33.38,33.45,33.37,33.44,27300.0,21.4988,21.5439,21.4924,21.5375,27300.0
2006-11-03 12:00:00,33.45,33.5,33.43,33.5,18100.0,21.5439,21.5761,21.531,21.5761,18100.0
2006-11-03 12:10:00,33.49,33.49,33.4,33.41,20100.0,21.5697,21.5697,21.5117,21.5181,20100.0
2006-11-03 12:20:00,33.42,33.49,33.4,33.46,28800.0,21.5246,21.5697,21.5117,21.5503,28800.0
2006-11-03 12:30:00,33.47,33.48,33.45,33.46,21500.0,21.5568,21.5632,21.5439,21.5503,21500.0
2006-11-03 12:40:00,33.46,33.46,33.42,33.42,20300.0,21.5503,21.5503,21.5246,21.5246,20300.0
2006-11-03 12:50:00,33.42,33.43,33.36,33.36,14400.0,21.5246,21.531,21.4859,21.4859,14400.0
2006-11-03 13:00:00,33.36,33.37,33.28,33.36,38200.0,21.4859,21.4924,21.4344,21.4859,38200.0
2006-11-03 13:10:00,33.37,33.37,33.27,33.3,28600.0,21.4924,21.4924,21.428,21.4473,28600.0
2006-11-03 13:20:00,33.31,33.48,33.31,33.42,29500.0,21.4537,21.5632,21.4537,21.5246,29500.0
2006-11-03 13:30:00,33.42,33.46,33.4,33.41,22100.0,21.5246,21.5503,21.5117,21.5181,22100.0
2006-11-03 13:40:00,33.41,33.41,33.37,33.38,21600.0,21.5181,21.5181,21.4924,21.4988,21600.0
2006-11-03 13:50:00,33.39,33.4,33.36,33.37,31300.0,21.5053,21.5117,21.4859,21.4924,31300.0
2006-11-03 14:00:00,33.36,33.37,33.29,33.3,37100.0,21.4859,21.4924,21.4409,21.4473,37100.0
2006-11-03 14:10:00,33.3,33.35,33.25,33.3,46300.0,21.4473,21.4795,21.4151,21.4473,46300.0
2006-11-03 14:20:00,33.31,33.32,33.29,33.3,70100.0,21.4537,21.4602,21.4409,21.4473,70100.0
2006-11-03 14:30:00,33.3,33.31,33.28,33.29,47900.0,21.4473,21.4537,21.4344,21.4409,47900.0
2006-11-03 14:40:00,33.29,33.3,33.24,33.28,86000.0,21.4409,21.4473,21.4086,21.4344,86000.0
2006-11-03 14:50:00,33.28,33.3,33.26,33.26,40500.0,21.4344,21.4473,21.4215,21.4215,40500.0
2006-11-03 15:00:00,33.26,33.26,33.19,33.19,81100.0,21.4215,21.4215,21.3764,21.3764,81100.0
2006-11-03 15:10:00,33.19,33.19,33.16,33.16,55700.0,21.3764,21.3764,21.3571,21.3571,55700.0
2006-11-03 15:20:00,33.17,33.2,33.14,33.14,128400.0,21.3636,21.3829,21.3442,21.3442,128400.0
2006-11-03 15:30:00,33.14,33.19,33.13,33.16,114400.0,21.3442,21.3764,21.3378,21.3571,114400.0
2006-11-03 15:40:00,33.15,33.17,33.01,33.03,234500.0,21.3507,21.3636,21.2605,21.2734,234500.0
2006-11-03 15:50:00,33.01,33.05,32.9,32.93,474100.0,21.2605,21.2863,21.1897,21.209,474100.0
2006-11-06 09:30:00,32.93,33.05,32.9,32.96,68400.0,21.209,21.2863,21.1897,21.2283,68400.0
2006-11-06 09:40:00,32.95,33.02,32.9,33.02,51600.0,21.2219,21.267,21.1897,21.267,51600.0
2006-11-06 09:50:00,33.02,33.16,33.02,33.09,57600.0,21.267,21.3571,21.267,21.312,57600.0
2006-11-06 10:00:00,33.09,33.3,33.05,33.14,132700.0,21.312,21.4473,21.2863,21.3442,132700.0
2006-11-06 10:10:00,33.14,33.2,33.09,33.09,59200.0,21.3442,21.3829,21.312,21.312,59200.0
2006-11-06 10:20:00,33.09,33.15,33.05,33.05,60400.0,21.312,21.3507,21.2863,21.2863,60400.0
2006-11-06 10:30:00,33.06,33.11,33.05,33.1,38800.0,21.2927,21.3249,21.2863,21.3185,38800.0
2006-11-06 10:40:00,33.1,33.29,33.09,33.28,82900.0,21.3185,21.4409,21.312,21.4344,82900.0
2006-11-06 10:50:00,33.29,33.49,33.25,33.47,70500.0,21.4409,21.5697,21.4151,21.5568,70500.0
2006-11-06 11:00:00,33.47,33.54,33.44,33.52,58800.0,21.5568,21.6019,21.5375,21.589,58800.0
2006-11-06 11:10:00,33.53,33.54,33.41,33.46,65100.0,21.5954,21.6019,21.5181,21.5503,65100.0
2006-11-06 11:20:00,33.44,33.46,33.42,33.43,45100.0,21.5375,21.5503,21.5246,21.531,45100.0
2006-11-06 11:30:00,33.43,33.44,33.35,33.39,72100.0,21.531,21.5375,21.4795,21.5053,72100.0
2006-11-06 11:40:00,33.38,33.46,33.38,33.45,27500.0,21.4988,21.5503,21.4988,21.5439,27500.0
2006-11-06 11:50:00,33.46,33.5,33.35,33.5,58200.0,21.5503,21.5761,21.4795,21.5761,58200.0
2006-11-06 12:00:00,33.5,33.58,33.49,33.56,50800.0,21.5761,21.6276,21.5697,21.6147,50800.0
2006-11-06 12:10:00,33.56,33.58,33.45,33.53,61100.0,21.6147,21.6276,21.5439,21.5954,61100.0
2006-11-06 12:20:00,33.55,33.63,33.52,33.61,78700.0,21.6083,21.6598,21.589,21.647,78700.0
2006-11-06 12:30:00,33.62,33.63,33.6,33.62,40800.0,21.6534,21.6598,21.6405,21.6534,40800.0
2006-11-06 12:40:00,33.62,33.68,33.61,33.67,80700.0,21.6534,21.692,21.647,21.6856,80700.0
2006-11-06 12:50:00,33.67,33.7,33.65,33.67,42300.0,21.6856,21.7049,21.6727,21.6856,42300.0
2006-11-06 13:00:00,33.66,33.67,33.63,33.65,131300.0,21.6792,21.6856,21.6598,21.6727,131300.0
2006-11-06 13:10:00,33.65,33.69,33.62,33.64,104200.0,21.6727,21.6985,21.6534,21.6663,104200.0
2006-11-06 13:20:00,33.66,33.71,33.64,33.71,43600.0,21.6792,21.7114,21.6663,21.7114,43600.0
2006-11-06 13:30:00,33.71,33.75,33.66,33.68,78400.0,21.7114,21.7371,21.6792,21.692,78400.0
2006-11-06 13:40:00,33.67,33.7,33.66,33.7,34800.0,21.6856,21.7049,21.6792,21.7049,34800.0
2006-11-06 13:50:00,33.67,33.74,33.64,33.68,52900.0,21.6856,21.7307,21.6663,21.692,52900.0
2006-11-06 14:00:00,33.68,33.73,33.67,33.71,40700.0,21.692,21.7242,21.6856,21.7114,40700.0
2006-11-06 14:10:00,33.72,33.83,33.71,33.8,582600.0,21.7178,21.7886,21.7114,21.7693,582600.0
2006-11-06 14:20:00,33.8,33.92,33.8,33.91,81200.0,21.7693,21.8466,21.7693,21.8402,81200.0
2006-11-06 14:30:00,33.9,33.99,33.9,33.95,71100.0,21.8337,21.8917,21.8337,21.8659,71100.0
2006-11-06 14:40:00,33.95,33.95,33.9,33.93,64200.0,21.8659,21.8659,21.8337,21.8531,64200.0
2006-11-06 14:50:00,33.93,33.94,33.85,33.87,68900.0,21.8531,21.8595,21.8015,21.8144,68900.0
2006-11-06 15:00:00,33.87,34.0,33.86,34.0,109300.0,21.8144,21.8981,21.808,21.8981,109300.0
2006-11-06 15:10:00,33.99,34.1,33.97,34.06,107000.0,21.8917,21.9625,21.8788,21.9368,107000.0
2006-11-06 15:20:00,34.07,34.1,34.04,34.06,51700.0,21.9432,21.9625,21.9239,21.9368,51700.0
2006-11-06 15:30:00,34.05,34.07,34.04,34.07,76900.0,21.9303,21.9432,21.9239,21.9432,76900.0
2006-11-06 15:40:00,34.06,34.11,33.93,33.94,102700.0,21.9368,21.969,21.8531,21.8595,102700.0
2006-11-06 15:50:00,33.95,34.08,33.94,34.04,186100.0,21.8659,21.9497,21.8595,21.9239,186100.0
2006-11-07 09:30:00,34.01,34.21,34.01,34.16,57800.0,21.9046,22.0334,21.9046,22.0012,57800.0
2006-11-07 09:40:00,34.17,34.18,33.97,34.09,44700.0,22.0076,22.0141,21.8788,21.9561,44700.0
2006-11-07 09:50:00,34.1,34.12,33.97,34.05,41900.0,21.9625,21.9754,21.8788,21.9303,41900.0
2006-11-07 10:00:00,34.05,34.12,34.05,34.11,48500.0,21.9303,21.9754,21.9303,21.969,48500.0
2006-11-07 10:10:00,34.11,34.2,34.09,34.2,57200.0,21.969,22.0269,21.9561,22.0269,57200.0
2006-11-07 10:20:00,34.2,34.23,34.13,34.16,28200.0,22.0269,22.0463,21.9819,22.0012,28200.0
2006-11-07 10:30:00,34.17,34.25,34.16,34.24,50400.0,22.0076,22.0592,22.0012,22.0527,50400.0
2006-11-07 10:40:00,34.24,34.26,34.22,34.23,33300.0,22.0527,22.0656,22.0398,22.0463,33300.0
2006-11-07 10:50:00,34.25,34.25,34.15,34.18,28000.0,22.0592,22.0592,21.9947,22.0141,28000.0
2006-11-07 11:00:00,34.19,34.21,34.1,34.12,38200.0,22.0205,22.0334,21.9625,21.9754,38200.0
2006-11-07 11:10:00,34.13,34.17,34.12,34.12,33200.0,21.9819,22.0076,21.9754,21.9754,33200.0
2006-11-07 11:20:00,34.15,34.21,34.12,34.2,23900.0,21.9947,22.0334,21.9754,22.0269,23900.0
2006-11-07 11:30:00,34.2,34.2,34.1,34.16,29300.0,22.0269,22.0269,21.9625,22.0012,29300.0
2006-11-07 11:40:00,34.16,34.2,34.06,34.09,37100.0,22.0012,22.0269,21.9368,21.9561,37100.0
2006-11-07 11:50:00,34.08,34.16,34.07,34.14,25300.0,21.9497,22.0012,21.9432,21.9883,25300.0
2006-11-07 12:00:00,34.13,34.14,34.06,34.11,24500.0,21.9819,21.9883,21.9368,21.969,24500.0
2006-11-07 12:10:00,34.11,34.16,34.09,34.1,25600.0,21.969,22.0012,21.9561,21.9625,25600.0
2006-11-07 12:20:00,34.1,34.13,34.05,34.12,17600.0,21.9625,21.9819,21.9303,21.9754,17600.0
2006-11-07 12:30:00,34.11,34.14,34.11,34.13,22400.0,21.969,21.9883,21.969,21.9819,22400.0
2006-11-07 12:40:00,34.14,34.17,34.14,34.15,13900.0,21.9883,22.0076,21.9883,21.9947,13900.0
2006-11-07 12:50:00,34.17,34.19,34.14,34.18,46800.0,22.0076,22.0205,21.9883,22.0141,46800.0
2006-11-07 13:00:00,34.18,34.2,34.09,34.09,30700.0,22.0141,22.0269,21.9561,21.9561,30700.0
2006-11-07 13:10:00,34.1,34.13,34.08,34.1,20700.0,21.9625,21.9819,21.9497,21.9625,20700.0
2006-11-07 13:20:00,34.1,34.1,34.04,34.06,25800.0,21.9625,21.9625,21.9239,21.9368,25800.0
2006-11-07 13:30:00,34.05,34.08,34.0,34.03,75200.0,21.9303,21.9497,21.8981,21.9175,75200.0
2006-11-07 13:40:00,34.02,34.06,34.0,34.06,28200.0,21.911,21.9368,21.8981,21.9368,28200.0
2006-11-07 13:50:00,34.06,34.1,34.04,34.06,23600.0,21.9368,21.9625,21.9239,21.9368,23600.0
2006-11-07 14:00:00,34.05,34.05,33.9,33.92,46400.0,21.9303,21.9303,21.8337,21.8466,46400.0
2006-11-07 14:10:00,33.92,33.98,33.91,33.97,41500.0,21.8466,21.8853,21.8402,21.8788,41500.0
2006-11-07 14:20:00,33.97,33.99,33.81,33.84,67400.0,21.8788,21.8917,21.7758,21.7951,67400.0
2006-11-07 14:30:00,33.84,33.86,33.83,33.84,27800.0,21.7951,21.808,21.7886,21.7951,27800.0
2006-11-07 14:40:00,33.85,33.9,33.84,33.9,23300.0,21.8015,21.8337,21.7951,21.8337,23300.0
2006-11-07 14:50:00,33.9,33.94,33.87,33.94,61900.0,21.8337,21.8595,21.8144,21.8595,61900.0
2006-11-07 15:00:00,33.93,34.01,33.93,33.95,85100.0,21.8531,21.9046,21.8531,21.8659,85100.0
2006-11-07 15:10:00,33.95,33.96,33.82,33.83,45100.0,21.8659,21.8724,21.7822,21.7886,45100.0
2006-11-07 15:20:00,33.84,33.87,33.81,33.83,70600.0,21.7951,21.8144,21.7758,21.7886,70600.0
2006-11-07 15:30:00,33.83,33.86,33.83,33.84,85400.0,21.7886,21.808,21.7886,21.7951,85400.0
2006-11-07 15:40:00,33.84,33.85,33.68,33.71,135400.0,21.7951,21.8015,21.692,21.7114,135400.0
2006-11-07 15:50:00,33.71,33.74,33.66,33.66,141300.0,21.7114,21.7307,21.6792,21.6792,141300.0
2006-11-08 09:30:00,33.38,33.5,33.3,33.41,85200.0,21.4988,21.5761,21.4473,21.5181,85200.0
2006-11-08 09:40:00,33.4,33.7,33.38,33.66,71800.0,21.5117,21.7049,21.4988,21.6792,71800.0
2006-11-08 09:50:00,33.63,33.69,33.56,33.63,54100.0,21.6598,21.6985,21.6147,21.6598,54100.0
2006-11-08 10:00:00,33.65,33.77,33.59,33.71,71600.0,21.6727,21.75,21.6341,21.7114,71600.0
2006-11-08 10:10:00,33.72,33.75,33.62,33.67,102100.0,21.7178,21.7371,21.6534,21.6856,102100.0
2006-11-08 10:20:00,33.67,33.81,33.67,33.73,45600.0,21.6856,21.7758,21.6856,21.7242,45600.0
2006-11-08 10:30:00,33.73,33.79,33.61,33.78,54300.0,21.7242,21.7629,21.647,21.7564,54300.0
2006-11-08 10:40:00,33.78,33.84,33.76,33.8,62300.0,21.7564,21.7951,21.7436,21.7693,62300.0
2006-11-08 10:50:00,33.83,33.83,33.75,33.75,39700.0,21.7886,21.7886,21.7371,21.7371,39700.0
2006-11-08 11:00:00,33.76,33.77,33.69,33.73,30200.0,21.7436,21.75,21.6985,21.7242,30200.0
2006-11-08 11:10:00,33.74,33.75,33.67,33.68,29000.0,21.7307,21.7371,21.6856,21.692,29000.0
2006-11-08 11:20:00,33.68,33.69,33.64,33.65,16100.0,21.692,21.6985,21.6663,21.6727,16100.0
2006-11-08 11:30:00,33.66,33.67,33.59,33.6,56500.0,21.6792,21.6856,21.6341,21.6405,56500.0
2006-11-08 11:40:00,33.6,33.6,33.55,33.59,36400.0,21.6405,21.6405,21.6083,21.6341,36400.0
2006-11-08 11:50:00,33.59,33.65,33.59,33.63,20600.0,21.6341,21.6727,21.6341,21.6598,20600.0
2006-11-08 12:00:00,33.63,33.64,33.57,33.64,67700.0,21.6598,21.6663,21.6212,21.6663,67700.0
2006-11-08 12:10:00,33.63,33.63,33.55,33.6,29300.0,21.6598,21.6598,21.6083,21.6405,29300.0
2006-11-08 12:20:00,33.6,33.64,33.58,33.6,32100.0,21.6405,21.6663,21.6276,21.6405,32100.0
2006-11-08 12:30:00,33.6,33.62,33.57,33.59,49000.0,21.6405,21.6534,21.6212,21.6341,49000.0
2006-11-08 12:40:00,33.59,33.66,33.58,33.66,49000.0,21.6341,21.6792,21.6276,21.6792,49000.0
2006-11-08 12:50:00,33.67,33.75,33.61,33.63,62100.0,21.6856,21.7371,21.647,21.6598,62100.0
2006-11-08 13:00:00,33.63,33.7,33.58,33.64,35300.0,21.6598,21.7049,21.6276,21.6663,35300.0
2006-11-08 13:10:00,33.64,33.66,33.59,33.66,32600.0,21.6663,21.6792,21.6341,21.6792,32600.0
2006-11-08 13:20:00,33.66,33.66,33.58,33.59,20200.0,21.6792,21.6792,21.6276,21.6341,20200.0
2006-11-08 13:30:00,33.59,33.61,33.58,33.61,20100.0,21.6341,21.647,21.6276,21.647,20100.0
2006-11-08 13:40:00,33.6,33.63,33.58,33.62,41200.0,21.6405,21.6598,21.6276,21.6534,41200.0
2006-11-08 13:50:00,33.62,33.74,33.62,33.72,36900.0,21.6534,21.7307,21.6534,21.7178,36900.0
2006-11-08 14:00:00,33.72,33.8,33.72,33.8,40100.0,21.7178,21.7693,21.7178,21.7693,40100.0
2006-11-08 14:10:00,33.82,33.88,33.78,33.78,80900.0,21.7822,21.8208,21.7564,21.7564,80900.0
2006-11-08 14:20:00,33.79,33.88,33.78,33.79,61300.0,21.7629,21.8208,21.7564,21.7629,61300.0
2006-11-08 14:30:00,33.8,33.87,33.78,33.81,53300.0,21.7693,21.8144,21.7564,21.7758,53300.0
2006-11-08 14:40:00,33.8,33.83,33.73,33.75,44800.0,21.7693,21.7886,21.7242,21.7371,44800.0
2006-11-08 14:50:00,33.75,33.77,33.69,33.7,67400.0,21.7371,21.75,21.6985,21.7049,67400.0
2006-11-08 15:00:00,33.7,33.75,33.66,33.74,44300.0,21.7049,21.7371,21.6792,21.7307,44300.0
2006-11-08 15:10:00,33.74,33.75,33.68,33.7,32600.0,21.7307,21.7371,21.692,21.7049,32600.0
2006-11-08 15:20:00,33.7,33.75,33.69,33.7,41700.0,21.7049,21.7371,21.6985,21.7049,41700.0
2006-11-08 15:30:00,33.7,33.73,33.66,33.67,47100.0,21.7049,21.7242,21.6792,21.6856,47100.0
2006-11-08 15:40:00,33.68,33.68,33.63,33.67,68900.0,21.692,21.692,21.6598,21.6856,68900.0
2006-11-08 15:50:00,33.67,33.7,33.66,33.7,56500.0,21.6856,21.7049,21.6792,21.7049,56500.0
2006-11-09 09:30:00,33.83,34.09,33.81,34.08,118300.0,21.7886,21.9561,21.7758,21.9497,118300.0
2006-11-09 09:40:00,34.08,34.18,34.03,34.15,113900.0,21.9497,22.0141,21.9175,21.9947,113900.0
2006-11-09 09:50:00,34.15,34.18,34.06,34.14,70000.0,21.9947,22.0141,21.9368,21.9883,70000.0
2006-11-09 10:00:00,34.15,34.16,34.04,34.09,48900.0,21.9947,22.0012,21.9239,21.9561,48900.0
2006-11-09 10:10:00,34.09,34.23,34.01,34.15,90800.0,21.9561,22.0463,21.9046,21.9947,90800.0
2006-11-09 10:20:00,34.16,34.18,34.11,34.14,252100.0,22.0012,22.0141,21.969,21.9883,252100.0
2006-11-09 10:30:00,34.14,34.18,34.08,34.18,67100.0,21.9883,22.0141,21.9497,22.0141,67100.0
2006-11-09 10:40:00,34.18,34.24,34.17,34.23,95700.0,22.0141,22.0527,22.0076,22.0463,95700.0
2006-11-09 10:50:00,34.21,34.24,34.15,34.17,46400.0,22.0334,22.0527,21.9947,22.0076,46400.0
2006-11-09 11:00:00,34.16,34.2,34.14,34.16,32200.0,22.0012,22.0269,21.9883,22.0012,32200.0
2006-11-09 11:10:00,34.16,34.17,34.08,34.11,53700.0,22.0012,22.0076,21.9497,21.969,53700.0
2006-11-09 11:20:00,34.1,34.13,34.05,34.09,41000.0,21.9625,21.9819,21.9303,21.9561,41000.0
2006-11-09 11:30:00,34.07,34.13,34.07,34.11,34100.0,21.9432,21.9819,21.9432,21.969,34100.0
2006-11-09 11:40:00,34.11,34.16,34.05,34.13,55400.0,21.969,22.0012,21.9303,21.9819,55400.0
2006-11-09 11:50:00,34.14,34.15,34.04,34.11,104100.0,21.9883,21.9947,21.9239,21.969,104100.0
2006-11-09 12:00:00,34.12,34.13,34.06,34.07,77600.0,21.9754,21.9819,21.9368,21.9432,77600.0
2006-11-09 12:10:00,34.07,34.13,34.04,34.08,123400.0,21.9432,21.9819,21.9239,21.9497,123400.0
2006-11-09 12:20:00,34.09,34.14,34.07,34.13,44000.0,21.9561,21.9883,21.9432,21.9819,44000.0
2006-11-09 12:30:00,34.12,34.13,34.07,34.07,75200.0,21.9754,21.9819,21.9432,21.9432,75200.0
2006-11-09 12:40:00,34.08,34.12,34.05,34.08,88200.0,21.9497,21.9754,21.9303,21.9497,88200.0
2006-11-09 12:50:00,34.09,34.11,34.07,34.11,35400.0,21.9561,21.969,21.9432,21.969,35400.0
2006-11-09 13:00:00,34.1,34.12,34.05,34.05,54700.0,21.9625,21.9754,21.9303,21.9303,54700.0
2006-11-09 13:10:00,34.06,34.1,34.05,34.09,75900.0,21.9368,21.9625,21.9303,21.9561,75900.0
2006-11-09 13:20:00,34.09,34.11,34.05,34.07,53300.0,21.9561,21.969,21.9303,21.9432,53300.0
2006-11-09 13:30:00,34.07,34.09,34.02,34.08,38500.0,21.9432,21.9561,21.911,21.9497,38500.0
2006-11-09 13:40:00,34.07,34.09,34.05,34.07,17000.0,21.9432,21.9561,21.9303,21.9432,17000.0
2006-11-09 13:50:00,34.07,34.1,34.05,34.08,41900.0,21.9432,21.9625,21.9303,21.9497,41900.0
2006-11-09 14:00:00,34.08,34.12,34.06,34.09,27300.0,21.9497,21.9754,21.9368,21.9561,27300.0
2006-11-09 14:10:00,34.07,34.09,34.06,34.06,35500.0,21.9432,21.9561,21.9368,21.9368,35500.0
2006-11-09 14:20:00,34.06,34.11,34.06,34.1,47700.0,21.9368,21.969,21.9368,21.9625,47700.0
2006-11-09 14:30:00,34.1,34.14,34.08,34.08,46300.0,21.9625,21.9883,21.9497,21.9497,46300.0
2006-11-09 14:40:00,34.08,34.09,34.02,34.05,45800.0,21.9497,21.9561,21.911,21.9303,45800.0
2006-11-09 14:50:00,34.05,34.08,34.05,34.07,141500.0,21.9303,21.9497,21.9303,21.9432,141500.0
2006-11-09 15:00:00,34.06,34.08,34.05,34.07,49100.0,21.9368,21.9497,21.9303,21.9432,49100.0
2006-11-09 15:10:00,34.07,34.07,33.99,34.03,113000.0,21.9432,21.9432,21.8917,21.9175,113000.0
2006-11-09 15:20:00,34.04,34.05,34.01,34.04,70100.0,21.9239,21.9303,21.9046,21.9239,70100.0
2006-11-09 15:30:00,34.04,34.06,34.0,34.02,121200.0,21.9239,21.9368,21.8981,21.911,121200.0
2006-11-09 15:40:00,34.0,34.04,33.99,34.02,171600.0,21.8981,21.9239,21.8917,21.911,171600.0
2006-11-09 15:50:00,34.01,34.1,34.0,34.09,183300.0,21.9046,21.9625,21.8981,21.9561,183300.0
2006-11-10 09:30:00,34.08,34.17,34.03,34.13,149700.0,21.9497,22.0076,21.9175,21.9819,149700.0
2006-11-10 09:40:00,34.14,34.17,34.12,34.13,43000.0,21.9883,22.0076,21.9754,21.9819,43000.0
2006-11-10 09:50:00,34.13,34.17,34.12,34.14,53200.0,21.9819,22.0076,21.9754,21.9883,53200.0
2006-11-10 10:00:00,34.13,34.25,34.13,34.22,54500.0,21.9819,22.0592,21.9819,22.0398,54500.0
2006-11-10 10:10:00,34.21,34.31,34.2,34.3,61700.0,22.0334,22.0978,22.0269,22.0914,61700.0
2006-11-10 10:20:00,34.3,34.33,34.2,34.26,72900.0,22.0914,22.1107,22.0269,22.0656,72900.0
2006-11-10 10:30:00,34.25,34.29,34.2,34.28,46500.0,22.0592,22.0849,22.0269,22.0785,46500.0
2006-11-10 10:40:00,34.28,34.33,34.25,34.27,83300.0,22.0785,22.1107,22.0592,22.072,83300.0
2006-11-10 10:50:00,34.28,34.31,34.25,34.25,29400.0,22.0785,22.0978,22.0592,22.0592,29400.0
2006-11-10 11:00:00,34.24,34.29,34.2,34.25,42200.0,22.0527,22.0849,22.0269,22.0592,42200.0
2006-11-10 11:10:00,34.25,34.3,34.24,34.28,34300.0,22.0592,22.0914,22.0527,22.0785,34300.0
2006-11-10 11:20:00,34.27,34.37,34.24,34.34,61900.0,22.072,22.1364,22.0527,22.1171,61900.0
2006-11-10 11:30:00,34.33,34.39,34.33,34.39,40200.0,22.1107,22.1493,22.1107,22.1493,40200.0
2006-11-10 11:40:00,34.4,34.41,34.3,34.3,126400.0,22.1558,22.1622,22.0914,22.0914,126400.0
2006-11-10 11:50:00,34.31,34.35,34.27,34.27,29300.0,22.0978,22.1236,22.072,22.072,29300.0
2006-11-10 12:00:00,34.27,34.28,34.22,34.23,17700.0,22.072,22.0785,22.0398,22.0463,17700.0
2006-11-10 12:10:00,34.22,34.23,34.2,34.21,15700.0,22.0398,22.0463,22.0269,22.0334,15700.0
2006-11-10 12:20:00,34.2,34.22,34.18,34.21,47300.0,22.0269,22.0398,22.0141,22.0334,47300.0
2006-11-10 12:30:00,34.21,34.21,34.18,34.19,27600.0,22.0334,22.0334,22.0141,22.0205,27600.0
2006-11-10 12:40:00,34.2,34.21,34.19,34.19,10100.0,22.0269,22.0334,22.0205,22.0205,10100.0
2006-11-10 12:50:00,34.19,34.2,34.16,34.18,12900.0,22.0205,22.0269,22.0012,22.0141,12900.0
2006-11-10 13:00:00,34.18,34.22,34.18,34.21,56300.0,22.0141,22.0398,22.0141,22.0334,56300.0
2006-11-10 13:10:00,34.21,34.23,34.19,34.21,20200.0,22.0334,22.0463,22.0205,22.0334,20200.0
2006-11-10 13:20:00,34.23,34.29,34.21,34.26,34100.0,22.0463,22.0849,22.0334,22.0656,34100.0
2006-11-10 13:30:00,34.26,34.29,34.22,34.28,49900.0,22.0656,22.0849,22.0398,22.0785,49900.0
2006-11-10 13:40:00,34.29,34.3,34.24,34.27,35800.0,22.0849,22.0914,22.0527,22.072,35800.0
2006-11-10 13:50:00,34.27,34.3,34.24,34.26,22700.0,22.072,22.0914,22.0527,22.0656,22700.0
2006-11-10 14:00:00,34.26,34.33,34.25,34.32,30000.0,22.0656,22.1107,22.0592,22.1042,30000.0
2006-11-10 14:10:00,34.31,34.35,34.27,34.33,30000.0,22.0978,22.1236,22.072,22.1107,30000.0
2006-11-10 14:20:00,34.34,34.35,34.32,34.33,20300.0,22.1171,22.1236,22.1042,22.1107,20300.0
2006-11-10 14:30:00,34.32,34.34,34.27,34.31,31200.0,22.1042,22.1171,22.072,22.0978,31200.0
2006-11-10 14:40:00,34.31,34.37,34.31,34.37,55700.0,22.0978,22.1364,22.0978,22.1364,55700.0
2006-11-10 14:50:00,34.37,34.38,34.32,34.32,66100.0,22.1364,22.1429,22.1042,22.1042,66100.0
2006-11-10 15:00:00,34.33,34.34,34.28,34.33,54800.0,22.1107,22.1171,22.0785,22.1107,54800.0
2006-11-10 15:10:00,34.32,34.35,34.31,34.31,38800.0,22.1042,22.1236,22.0978,22.0978,38800.0
2006-11-10 15:20:00,34.29,34.32,34.27,34.29,40100.0,22.0849,22.1042,22.072,22.0849,40100.0
2006-11-10 15:30:00,34.29,34.31,34.27,34.27,49700.0,22.0849,22.0978,22.072,22.072,49700.0
2006-11-10 15:40:00,34.27,34.3,34.24,34.25,61800.0,22.072,22.0914,22.0527,22.0592,61800.0
2006-11-10 15:50:00,34.24,34.35,34.24,34.34,60000.0,22.0527,22.1236,22.0527,22.1171,60000.0
2006-11-13 09:30:00,34.3,34.5,34.25,34.45,68200.0,22.0914,22.2202,22.0592,22.188,68200.0
2006-11-13 09:40:00,34.43,34.59,34.41,34.55,108700.0,22.1751,22.2781,22.1622,22.2524,108700.0
2006-11-13 09:50:00,34.55,34.79,34.55,34.75,171300.0,22.2524,22.4069,22.2524,22.3812,171300.0
2006-11-13 10:00:00,34.75,34.98,34.74,34.86,111500.0,22.3812,22.5293,22.3747,22.452,111500.0
2006-11-13 10:10:00,34.86,34.98,34.85,34.96,129400.0,22.452,22.5293,22.4456,22.5164,129400.0
2006-11-13 10:20:00,34.97,34.98,34.86,34.88,113400.0,22.5229,22.5293,22.452,22.4649,113400.0
2006-11-13 10:30:00,34.89,34.99,34.88,34.97,142200.0,22.4714,22.5358,22.4649,22.5229,142200.0
2006-11-13 10:40:00,34.97,35.05,34.65,34.96,287600.0,22.5229,22.5744,22.3168,22.5164,287600.0
2006-11-13 10:50:00,34.95,35.0,34.86,34.86,32600.0,22.51,22.5422,22.452,22.452,32600.0
2006-11-13 11:00:00,34.88,34.99,34.86,34.97,694700.0,22.4649,22.5358,22.452,22.5229,694700.0
2006-11-13 11:10:00,34.97,35.05,34.94,35.05,140100.0,22.5229,22.5744,22.5036,22.5744,140100.0
2006-11-13 11:20:00,35.05,35.1,35.04,35.05,56200.0,22.5744,22.6066,22.568,22.5744,56200.0
2006-11-13 11:30:00,35.06,35.15,35.05,35.09,76600.0,22.5808,22.6388,22.5744,22.6002,76600.0
2006-11-13 11:40:00,35.09,35.1,34.89,34.97,51600.0,22.6002,22.6066,22.4714,22.5229,51600.0
2006-11-13 11:50:00,34.98,34.98,34.92,34.96,30800.0,22.5293,22.5293,22.4907,22.5164,30800.0
2006-11-13 12:00:00,34.96,34.98,34.93,34.96,34800.0,22.5164,22.5293,22.4971,22.5164,34800.0
2006-11-13 12:10:00,34.97,35.0,34.95,34.99,42100.0,22.5229,22.5422,22.51,22.5358,42100.0
2006-11-13 12:20:00,35.0,35.04,34.99,35.04,50400.0,22.5422,22.568,22.5358,22.568,50400.0
2006-11-13 12:30:00,35.03,35.04,34.98,34.99,43600.0,22.5615,22.568,22.5293,22.5358,43600.0
2006-11-13 12:40:00,34.99,35.07,34.99,35.07,81400.0,22.5358,22.5873,22.5358,22.5873,81400.0
2006-11-13 12:50:00,35.07,35.07,34.97,34.97,32100.0,22.5873,22.5873,22.5229,22.5229,32100.0
2006-11-13 13:00:00,34.97,35.0,34.96,34.98,24500.0,22.5229,22.5422,22.5164,22.5293,24500.0
2006-11-13 13:10:00,34.97,34.99,34.96,34.98,18900.0,22.5229,22.5358,22.5164,22.5293,18900.0
2006-11-13 13:20:00,34.97,35.04,34.96,35.04,38700.0,22.5229,22.568,22.5164,22.568,38700.0
2006-11-13 13:30:00,35.04,35.04,34.97,35.01,61500.0,22.568,22.568,22.5229,22.5486,61500.0
2006-11-13 13:40:00,35.02,35.08,35.02,35.07,77800.0,22.5551,22.5937,22.5551,22.5873,77800.0
2006-11-13 13:50:00,35.05,35.08,35.02,35.05,49600.0,22.5744,22.5937,22.5551,22.5744,49600.0
2006-11-13 14:00:00,35.03,35.06,35.03,35.03,78700.0,22.5615,22.5808,22.5615,22.5615,78700.0
2006-11-13 14:10:00,35.03,35.05,34.93,34.94,77300.0,22.5615,22.5744,22.4971,22.5036,77300.0
2006-11-13 14:20:00,34.94,35.0,34.94,35.0,44800.0,22.5036,22.5422,22.5036,22.5422,44800.0
2006-11-13 14:30:00,35.0,35.06,34.99,35.03,45100.0,22.5422,22.5808,22.5358,22.5615,45100.0
2006-11-13 14:40:00,35.03,35.06,35.01,35.05,66900.0,22.5615,22.5808,22.5486,22.5744,66900.0
2006-11-13 14:50:00,35.05,35.12,35.03,35.1,114800.0,22.5744,22.6195,22.5615,22.6066,114800.0
2006-11-13 15:00:00,35.1,35.1,34.98,35.0,83200.0,22.6066,22.6066,22.5293,22.5422,83200.0
2006-11-13 15:10:00,35.0,35.0,34.97,34.98,41400.0,22.5422,22.5422,22.5229,22.5293,41400.0
2006-11-13 15:20:00,34.97,34.98,34.88,34.94,123800.0,22.5229,22.5293,22.4649,22.5036,123800.0
2006-11-13 15:30:00,34.94,35.03,34.9,34.97,171000.0,22.5036,22.5615,22.4778,22.5229,171000.0
2006-11-13 15:40:00,34.96,35.07,34.95,35.04,139300.0,22.5164,22.5873,22.51,22.568,139300.0
2006-11-13 15:50:00,35.04,35.06,34.94,35.01,230800.0,22.568,22.5808,22.5036,22.5486,230800.0
2006-11-14 09:30:00,32.9,33.43,32.75,32.8,494400.0,21.1897,21.531,21.0931,21.1253,494400.0
2006-11-14 09:40:00,32.79,32.9,32.55,32.85,612800.0,21.1188,21.1897,20.9642,21.1575,612800.0
2006-11-14 09:50:00,32.86,33.02,32.5,32.6,687600.0,21.1639,21.267,20.932,20.9964,687600.0
2006-11-14 10:00:00,32.6,32.9,32.53,32.82,551000.0,20.9964,21.1897,20.9514,21.1381,551000.0
2006-11-14 10:10:00,32.82,33.05,32.76,32.91,464100.0,21.1381,21.2863,21.0995,21.1961,464100.0
2006-11-14 10:20:00,32.91,32.98,32.85,32.86,221200.0,21.1961,21.2412,21.1575,21.1639,221200.0
2006-11-14 10:30:00,32.85,32.89,32.75,32.82,151900.0,21.1575,21.1832,21.0931,21.1381,151900.0
2006-11-14 10:40:00,32.82,32.84,32.65,32.71,206800.0,21.1381,21.151,21.0287,21.0673,206800.0
2006-11-14 10:50:00,32.71,32.82,32.65,32.71,142800.0,21.0673,21.1381,21.0287,21.0673,142800.0
2006-11-14 11:00:00,32.73,32.75,32.56,32.56,203600.0,21.0802,21.0931,20.9707,20.9707,203600.0
2006-11-14 11:10:00,32.57,32.63,32.52,32.6,188800.0,20.9771,21.0158,20.9449,20.9964,188800.0
2006-11-14 11:20:00,32.6,32.62,32.5,32.56,223300.0,20.9964,21.0093,20.932,20.9707,223300.0
2006-11-14 11:30:00,32.57,32.57,32.5,32.54,141100.0,20.9771,20.9771,20.932,20.9578,141100.0
2006-11-14 11:40:00,32.54,32.6,32.5,32.53,86200.0,20.9578,20.9964,20.932,20.9514,86200.0
2006-11-14 11:50:00,32.53,32.58,32.3,32.39,325700.0,20.9514,20.9836,20.8032,20.8612,325700.0
2006-11-14 12:00:00,32.39,32.45,32.31,32.32,124000.0,20.8612,20.8998,20.8097,20.8161,124000.0
2006-11-14 12:10:00,32.33,32.37,32.25,32.35,201400.0,20.8226,20.8483,20.771,20.8354,201400.0
2006-11-14 12:20:00,32.35,32.4,32.31,32.35,374400.0,20.8354,20.8676,20.8097,20.8354,374400.0
2006-11-14 12:30:00,32.35,32.4,32.3,32.36,134400.0,20.8354,20.8676,20.8032,20.8419,134400.0
2006-11-14 12:40:00,32.35,32.45,32.33,32.37,154400.0,20.8354,20.8998,20.8226,20.8483,154400.0
2006-11-14 12:50:00,32.37,32.7,32.35,32.69,177500.0,20.8483,21.0609,20.8354,21.0544,177500.0
2006-11-14 13:00:00,32.69,32.75,32.64,32.64,151200.0,21.0544,21.0931,21.0222,21.0222,151200.0
2006-11-14 13:10:00,32.64,32.71,32.6,32.69,80600.0,21.0222,21.0673,20.9964,21.0544,80600.0
2006-11-14 13:20:00,32.7,32.97,32.65,32.95,316400.0,21.0609,21.2348,21.0287,21.2219,316400.0
2006-11-14 13:30:00,32.95,32.98,32.9,32.94,111500.0,21.2219,21.2412,21.1897,21.2154,111500.0
2006-11-14 13:40:00,32.93,33.4,32.92,33.06,467600.0,21.209,21.5117,21.2025,21.2927,467600.0
2006-11-14 13:50:00,33.07,33.31,32.99,33.17,310500.0,21.2992,21.4537,21.2476,21.3636,310500.0
2006-11-14 14:00:00,33.17,33.3,33.15,33.2,183300.0,21.3636,21.4473,21.3507,21.3829,183300.0
2006-11-14 14:10:00,33.2,33.22,33.16,33.19,111800.0,21.3829,21.3958,21.3571,21.3764,111800.0
2006-11-14 14:20:00,33.19,33.19,32.99,33.02,235300.0,21.3764,21.3764,21.2476,21.267,235300.0
2006-11-14 14:30:00,33.01,33.17,32.95,33.11,820800.0,21.2605,21.3636,21.2219,21.3249,820800.0
2006-11-14 14:40:00,33.12,33.22,33.0,33.21,1090400.0,21.3314,21.3958,21.2541,21.3893,1090400.0
2006-11-14 14:50:00,33.21,33.25,32.93,33.0,271700.0,21.3893,21.4151,21.209,21.2541,271700.0
2006-11-14 15:00:00,32.99,33.1,32.99,33.03,136700.0,21.2476,21.3185,21.2476,21.2734,136700.0
2006-11-14 15:10:00,33.03,33.07,32.96,32.99,134200.0,21.2734,21.2992,21.2283,21.2476,134200.0
2006-11-14 15:20:00,32.99,33.02,32.97,32.99,128700.0,21.2476,21.267,21.2348,21.2476,128700.0
2006-11-14 15:30:00,32.98,33.02,32.98,33.02,154200.0,21.2412,21.267,21.2412,21.267,154200.0
2006-11-14 15:40:00,33.03,33.1,33.02,33.08,209000.0,21.2734,21.3185,21.267,21.3056,209000.0
2006-11-14 15:50:00,33.07,33.19,32.99,32.99,487200.0,21.2992,21.3764,21.2476,21.2476,487200.0
2006-11-15 09:30:00,33.0,33.12,32.9,33.06,143000.0,21.2541,21.3314,21.1897,21.2927,143000.0
2006-11-15 09:40:00,33.07,33.12,33.06,33.09,99200.0,21.2992,21.3314,21.2927,21.312,99200.0
2006-11-15 09:50:00,33.1,33.25,33.01,33.12,119900.0,21.3185,21.4151,21.2605,21.3314,119900.0
2006-11-15 10:00:00,33.13,33.13,33.08,33.11,101200.0,21.3378,21.3378,21.3056,21.3249,101200.0
2006-11-15 10:10:00,33.11,33.15,33.08,33.13,129900.0,21.3249,21.3507,21.3056,21.3378,129900.0
2006-11-15 10:20:00,33.13,33.13,33.0,33.09,77400.0,21.3378,21.3378,21.2541,21.312,77400.0
2006-11-15 10:30:00,33.09,33.1,32.98,32.99,95000.0,21.312,21.3185,21.2412,21.2476,95000.0
2006-11-15 10:40:00,32.99,33.02,32.95,32.97,63700.0,21.2476,21.267,21.2219,21.2348,63700.0
2006-11-15 10:50:00,32.97,33.02,32.95,32.99,100400.0,21.2348,21.267,21.2219,21.2476,100400.0
2006-11-15 11:00:00,32.99,33.08,32.95,33.0,80400.0,21.2476,21.3056,21.2219,21.2541,80400.0
2006-11-15 11:10:00,33.0,33.07,32.99,33.05,60900.0,21.2541,21.2992,21.2476,21.2863,60900.0
2006-11-15 11:20:00,33.07,33.08,32.99,33.02,42700.0,21.2992,21.3056,21.2476,21.267,42700.0
2006-11-15 11:30:00,33.03,33.05,32.95,33.0,58300.0,21.2734,21.2863,21.2219,21.2541,58300.0
2006-11-15 11:40:00,33.01,33.12,32.99,33.12,77900.0,21.2605,21.3314,21.2476,21.3314,77900.0
2006-11-15 11:50:00,33.12,33.34,33.11,33.2,115400.0,21.3314,21.4731,21.3249,21.3829,115400.0
2006-11-15 12:00:00,33.2,33.23,33.15,33.19,31300.0,21.3829,21.4022,21.3507,21.3764,31300.0
2006-11-15 12:10:00,33.2,33.2,33.13,33.19,53200.0,21.3829,21.3829,21.3378,21.3764,53200.0
2006-11-15 12:20:00,33.19,33.2,33.12,33.17,38700.0,21.3764,21.3829,21.3314,21.3636,38700.0
2006-11-15 12:30:00,33.17,33.2,33.14,33.2,39900.0,21.3636,21.3829,21.3442,21.3829,39900.0
2006-11-15 12:40:00,33.2,33.21,33.14,33.18,26800.0,21.3829,21.3893,21.3442,21.37,26800.0
2006-11-15 12:50:00,33.2,33.23,33.19,33.22,48900.0,21.3829,21.4022,21.3764,21.3958,48900.0
2006-11-15 13:00:00,33.23,33.25,33.19,33.25,25400.0,21.4022,21.4151,21.3764,21.4151,25400.0
2006-11-15 13:10:00,33.25,33.26,33.21,33.24,26700.0,21.4151,21.4215,21.3893,21.4086,26700.0
2006-11-15 13:20:00,33.23,33.26,33.15,33.24,28300.0,21.4022,21.4215,21.3507,21.4086,28300.0
2006-11-15 13:30:00,33.25,33.26,33.15,33.21,32800.0,21.4151,21.4215,21.3507,21.3893,32800.0
2006-11-15 13:40:00,33.21,33.25,33.19,33.25,63700.0,21.3893,21.4151,21.3764,21.4151,63700.0
2006-11-15 13:50:00,33.25,33.28,33.22,33.22,63500.0,21.4151,21.4344,21.3958,21.3958,63500.0
2006-11-15 14:00:00,33.2,33.4,33.15,33.39,132800.0,21.3829,21.5117,21.3507,21.5053,132800.0
2006-11-15 14:10:00,33.38,33.4,33.3,33.35,238900.0,21.4988,21.5117,21.4473,21.4795,238900.0
2006-11-15 14:20:00,33.35,33.4,33.34,33.35,89600.0,21.4795,21.5117,21.4731,21.4795,89600.0
2006-11-15 14:30:00,33.35,33.43,33.35,33.35,163500.0,21.4795,21.531,21.4795,21.4795,163500.0
2006-11-15 14:40:00,33.35,33.4,33.32,33.32,130000.0,21.4795,21.5117,21.4602,21.4602,130000.0
2006-11-15 14:50:00,33.32,33.34,33.26,33.27,92100.0,21.4602,21.4731,21.4215,21.428,92100.0
2006-11-15 15:00:00,33.27,33.29,33.25,33.26,82100.0,21.428,21.4409,21.4151,21.4215,82100.0
2006-11-15 15:10:00,33.27,33.3,33.07,33.08,84200.0,21.428,21.4473,21.2992,21.3056,84200.0
2006-11-15 15:20:00,33.09,33.2,33.09,33.18,106600.0,21.312,21.3829,21.312,21.37,106600.0
2006-11-15 15:30:00,33.18,33.2,33.1,33.1,98700.0,21.37,21.3829,21.3185,21.3185,98700.0
2006-11-15 15:40:00,33.1,33.12,33.04,33.09,142700.0,21.3185,21.3314,21.2798,21.312,142700.0
2006-11-15 15:50:00,33.1,33.18,33.02,33.14,112800.0,21.3185,21.37,21.267,21.3442,112800.0
2006-11-16 09:30:00,33.19,33.26,33.0,33.15,110000.0,21.3764,21.4215,21.2541,21.3507,110000.0
2006-11-16 09:40:00,33.15,33.26,33.05,33.26,72800.0,21.3507,21.4215,21.2863,21.4215,72800.0
2006-11-16 09:50:00,33.26,33.47,33.25,33.46,55800.0,21.4215,21.5568,21.4151,21.5503,55800.0
2006-11-16 10:00:00,33.45,33.46,33.3,33.45,106100.0,21.5439,21.5503,21.4473,21.5439,106100.0
2006-11-16 10:10:00,33.44,33.61,33.44,33.6,112000.0,21.5375,21.647,21.5375,21.6405,112000.0
2006-11-16 10:20:00,33.6,33.61,33.54,33.55,67000.0,21.6405,21.647,21.6019,21.6083,67000.0
2006-11-16 10:30:00,33.55,33.73,33.54,33.72,77000.0,21.6083,21.7242,21.6019,21.7178,77000.0
2006-11-16 10:40:00,33.73,33.75,33.65,33.65,80400.0,21.7242,21.7371,21.6727,21.6727,80400.0
2006-11-16 10:50:00,33.65,33.65,33.5,33.54,61600.0,21.6727,21.6727,21.5761,21.6019,61600.0
2006-11-16 11:00:00,33.54,33.67,33.51,33.61,47500.0,21.6019,21.6856,21.5825,21.647,47500.0
2006-11-16 11:10:00,33.61,33.65,33.55,33.57,51800.0,21.647,21.6727,21.6083,21.6212,51800.0
2006-11-16 11:20:00,33.57,33.6,33.5,33.54,59300.0,21.6212,21.6405,21.5761,21.6019,59300.0
2006-11-16 11:30:00,33.55,33.56,33.49,33.53,100700.0,21.6083,21.6147,21.5697,21.5954,100700.0
2006-11-16 11:40:00,33.54,33.54,33.37,33.54,88900.0,21.6019,21.6019,21.4924,21.6019,88900.0
2006-11-16 11:50:00,33.53,33.54,33.45,33.47,36400.0,21.5954,21.6019,21.5439,21.5568,36400.0
2006-11-16 12:00:00,33.46,33.56,33.45,33.5,60800.0,21.5503,21.6147,21.5439,21.5761,60800.0
2006-11-16 12:10:00,33.5,33.58,33.5,33.56,95400.0,21.5761,21.6276,21.5761,21.6147,95400.0
2006-11-16 12:20:00,33.57,33.61,33.56,33.6,74100.0,21.6212,21.647,21.6147,21.6405,74100.0
2006-11-16 12:30:00,33.61,33.64,33.6,33.64,17400.0,21.647,21.6663,21.6405,21.6663,17400.0
2006-11-16 12:40:00,33.64,33.68,33.63,33.65,34100.0,21.6663,21.692,21.6598,21.6727,34100.0
2006-11-16 12:50:00,33.66,33.67,33.59,33.59,28200.0,21.6792,21.6856,21.6341,21.6341,28200.0
2006-11-16 13:00:00,33.59,33.59,33.55,33.58,25800.0,21.6341,21.6341,21.6083,21.6276,25800.0
2006-11-16 13:10:00,33.58,33.59,33.55,33.58,24900.0,21.6276,21.6341,21.6083,21.6276,24900.0
2006-11-16 13:20:00,33.59,33.6,33.54,33.57,45200.0,21.6341,21.6405,21.6019,21.6212,45200.0
2006-11-16 13:30:00,33.57,33.66,33.56,33.66,43300.0,21.6212,21.6792,21.6147,21.6792,43300.0
2006-11-16 13:40:00,33.66,33.76,33.65,33.76,53100.0,21.6792,21.7436,21.6727,21.7436,53100.0
2006-11-16 13:50:00,33.76,33.84,33.75,33.82,51700.0,21.7436,21.7951,21.7371,21.7822,51700.0
2006-11-16 14:00:00,33.82,33.82,33.7,33.73,64800.0,21.7822,21.7822,21.7049,21.7242,64800.0
2006-11-16 14:10:00,33.74,33.74,33.71,33.74,65100.0,21.7307,21.7307,21.7114,21.7307,65100.0
2006-11-16 14:20:00,33.74,33.81,33.72,33.76,77200.0,21.7307,21.7758,21.7178,21.7436,77200.0
2006-11-16 14:30:00,33.76,33.8,33.68,33.8,70100.0,21.7436,21.7693,21.692,21.7693,70100.0
2006-11-16 14:40:00,33.8,33.82,33.77,33.82,31700.0,21.7693,21.7822,21.75,21.7822,31700.0
2006-11-16 14:50:00,33.82,33.83,33.77,33.82,64500.0,21.7822,21.7886,21.75,21.7822,64500.0
2006-11-16 15:00:00,33.82,33.88,33.81,33.87,92800.0,21.7822,21.8208,21.7758,21.8144,92800.0
2006-11-16 15:10:00,33.87,33.95,33.86,33.95,89400.0,21.8144,21.8659,21.808,21.8659,89400.0
2006-11-16 15:20:00,33.93,33.94,33.85,33.85,74300.0,21.8531,21.8595,21.8015,21.8015,74300.0
2006-11-16 15:30:00,33.86,33.86,33.72,33.75,86500.0,21.808,21.808,21.7178,21.7371,86500.0
2006-11-16 15:40:00,33.73,33.75,33.68,33.69,103800.0,21.7242,21.7371,21.692,21.6985,103800.0
2006-11-16 15:50:00,33.69,33.71,33.63,33.64,185000.0,21.6985,21.7114,21.6598,21.6663,185000.0
2006-11-17 09:30:00,33.46,33.55,33.35,33.42,276200.0,21.5503,21.6083,21.4795,21.5246,276200.0
2006-11-17 09:40:00,33.42,33.45,33.3,33.35,84000.0,21.5246,21.5439,21.4473,21.4795,84000.0
2006-11-17 09:50:00,33.36,33.4,33.3,33.38,106800.0,21.4859,21.5117,21.4473,21.4988,106800.0
2006-11-17 10:00:00,33.38,33.51,33.36,33.45,60400.0,21.4988,21.5825,21.4859,21.5439,60400.0
2006-11-17 10:10:00,33.46,33.46,33.41,33.44,46000.0,21.5503,21.5503,21.5181,21.5375,46000.0
2006-11-17 10:20:00,33.43,33.46,33.39,33.4,49800.0,21.531,21.5503,21.5053,21.5117,49800.0
2006-11-17 10:30:00,33.4,33.45,33.35,33.45,64700.0,21.5117,21.5439,21.4795,21.5439,64700.0
2006-11-17 10:40:00,33.45,33.54,33.44,33.51,43800.0,21.5439,21.6019,21.5375,21.5825,43800.0
2006-11-17 10:50:00,33.52,33.55,33.45,33.45,46200.0,21.589,21.6083,21.5439,21.5439,46200.0
2006-11-17 11:00:00,33.45,33.49,33.45,33.48,36300.0,21.5439,21.5697,21.5439,21.5632,36300.0
2006-11-17 11:10:00,33.48,33.54,33.47,33.53,42200.0,21.5632,21.6019,21.5568,21.5954,42200.0
2006-11-17 11:20:00,33.54,33.55,33.46,33.46,41700.0,21.6019,21.6083,21.5503,21.5503,41700.0
2006-11-17 11:30:00,33.46,33.53,33.45,33.5,33400.0,21.5503,21.5954,21.5439,21.5761,33400.0
2006-11-17 11:40:00,33.51,33.51,33.44,33.5,41300.0,21.5825,21.5825,21.5375,21.5761,41300.0
2006-11-17 11:50:00,33.51,33.53,33.49,33.51,36300.0,21.5825,21.5954,21.5697,21.5825,36300.0
2006-11-17 12:00:00,33.51,33.56,33.48,33.56,99800.0,21.5825,21.6147,21.5632,21.6147,99800.0
2006-11-17 12:10:00,33.56,33.73,33.55,33.63,107700.0,21.6147,21.7242,21.6083,21.6598,107700.0
2006-11-17 12:20:00,33.63,33.66,33.63,33.65,43000.0,21.6598,21.6792,21.6598,21.6727,43000.0
2006-11-17 12:30:00,33.65,33.71,33.65,33.7,81400.0,21.6727,21.7114,21.6727,21.7049,81400.0
2006-11-17 12:40:00,33.7,33.71,33.68,33.7,25500.0,21.7049,21.7114,21.692,21.7049,25500.0
2006-11-17 12:50:00,33.7,33.7,33.63,33.63,41700.0,21.7049,21.7049,21.6598,21.6598,41700.0
2006-11-17 13:00:00,33.63,33.67,33.61,33.65,22300.0,21.6598,21.6856,21.647,21.6727,22300.0
2006-11-17 13:10:00,33.65,33.69,33.61,33.67,28900.0,21.6727,21.6985,21.647,21.6856,28900.0
2006-11-17 13:20:00,33.66,33.7,33.66,33.68,28000.0,21.6792,21.7049,21.6792,21.692,28000.0
2006-11-17 13:30:00,33.68,33.7,33.62,33.63,27200.0,21.692,21.7049,21.6534,21.6598,27200.0
2006-11-17 13:40:00,33.63,33.65,33.61,33.61,16700.0,21.6598,21.6727,21.647,21.647,16700.0
2006-11-17 13:50:00,33.61,33.64,33.61,33.63,20900.0,21.647,21.6663,21.647,21.6598,20900.0
2006-11-17 14:00:00,33.64,33.65,33.62,33.62,28500.0,21.6663,21.6727,21.6534,21.6534,28500.0
2006-11-17 14:10:00,33.62,33.67,33.62,33.64,23200.0,21.6534,21.6856,21.6534,21.6663,23200.0
2006-11-17 14:20:00,33.64,33.68,33.62,33.67,25900.0,21.6663,21.692,21.6534,21.6856,25900.0
2006-11-17 14:30:00,33.66,33.69,33.65,33.66,23600.0,21.6792,21.6985,21.6727,21.6792,23600.0
2006-11-17 14:40:00,33.66,33.76,33.65,33.75,49200.0,21.6792,21.7436,21.6727,21.7371,49200.0
2006-11-17 14:50:00,33.75,33.76,33.72,33.72,42600.0,21.7371,21.7436,21.7178,21.7178,42600.0
2006-11-17 15:00:00,33.72,33.77,33.71,33.76,73300.0,21.7178,21.75,21.7114,21.7436,73300.0
2006-11-17 15:10:00,33.75,33.76,33.69,33.71,88300.0,21.7371,21.7436,21.6985,21.7114,88300.0
2006-11-17 15:20:00,33.71,33.78,33.7,33.77,104500.0,21.7114,21.7564,21.7049,21.75,104500.0
2006-11-17 15:30:00,33.78,33.83,33.78,33.82,107700.0,21.7564,21.7886,21.7564,21.7822,107700.0
2006-11-17 15:40:00,33.82,33.84,33.7,33.72,107000.0,21.7822,21.7951,21.7049,21.7178,107000.0
2006-11-17 15:50:00,33.72,33.76,33.68,33.72,119600.0,21.7178,21.7436,21.692,21.7178,119600.0
2006-11-20 09:30:00,33.55,33.75,33.2,33.54,116400.0,21.6083,21.7371,21.3829,21.6019,116400.0
2006-11-20 09:40:00,33.54,33.6,33.46,33.58,70700.0,21.6019,21.6405,21.5503,21.6276,70700.0
2006-11-20 09:50:00,33.56,33.64,33.52,33.61,77600.0,21.6147,21.6663,21.589,21.647,77600.0
2006-11-20 10:00:00,33.61,33.67,33.53,33.61,69800.0,21.647,21.6856,21.5954,21.647,69800.0
2006-11-20 10:10:00,33.61,33.65,33.56,33.65,30800.0,21.647,21.6727,21.6147,21.6727,30800.0
2006-11-20 10:20:00,33.65,33.67,33.6,33.65,61600.0,21.6727,21.6856,21.6405,21.6727,61600.0
2006-11-20 10:30:00,33.66,33.88,33.66,33.87,62100.0,21.6792,21.8208,21.6792,21.8144,62100.0
2006-11-20 10:40:00,33.87,33.95,33.83,33.9,58400.0,21.8144,21.8659,21.7886,21.8337,58400.0
2006-11-20 10:50:00,33.9,33.97,33.89,33.94,39800.0,21.8337,21.8788,21.8273,21.8595,39800.0
2006-11-20 11:00:00,33.93,33.97,33.86,33.86,77400.0,21.8531,21.8788,21.808,21.808,77400.0
2006-11-20 11:10:00,33.86,33.86,33.76,33.77,46900.0,21.808,21.808,21.7436,21.75,46900.0
2006-11-20 11:20:00,33.77,33.86,33.76,33.82,42000.0,21.75,21.808,21.7436,21.7822,42000.0
2006-11-20 11:30:00,33.81,33.82,33.75,33.75,39900.0,21.7758,21.7822,21.7371,21.7371,39900.0
2006-11-20 11:40:00,33.75,33.81,33.75,33.77,50100.0,21.7371,21.7758,21.7371,21.75,50100.0
2006-11-20 11:50:00,33.77,33.81,33.76,33.79,29200.0,21.75,21.7758,21.7436,21.7629,29200.0
2006-11-20 12:00:00,33.8,33.81,33.77,33.77,24200.0,21.7693,21.7758,21.75,21.75,24200.0
2006-11-20 12:10:00,33.78,33.82,33.77,33.82,39300.0,21.7564,21.7822,21.75,21.7822,39300.0
2006-11-20 12:20:00,33.82,33.88,33.8,33.85,41500.0,21.7822,21.8208,21.7693,21.8015,41500.0
2006-11-20 12:30:00,33.84,33.84,33.79,33.8,30900.0,21.7951,21.7951,21.7629,21.7693,30900.0
2006-11-20 12:40:00,33.8,33.88,33.79,33.86,30900.0,21.7693,21.8208,21.7629,21.808,30900.0
2006-11-20 12:50:00,33.86,33.88,33.85,33.88,27100.0,21.808,21.8208,21.8015,21.8208,27100.0
2006-11-20 13:00:00,33.89,33.93,33.88,33.93,21400.0,21.8273,21.8531,21.8208,21.8531,21400.0
2006-11-20 13:10:00,33.92,33.96,33.88,33.9,43000.0,21.8466,21.8724,21.8208,21.8337,43000.0
2006-11-20 13:20:00,33.9,33.91,33.86,33.88,17100.0,21.8337,21.8402,21.808,21.8208,17100.0
2006-11-20 13:30:00,33.88,33.89,33.85,33.85,33400.0,21.8208,21.8273,21.8015,21.8015,33400.0
2006-11-20 13:40:00,33.86,33.89,33.84,33.88,28400.0,21.808,21.8273,21.7951,21.8208,28400.0
2006-11-20 13:50:00,33.88,33.89,33.87,33.89,34700.0,21.8208,21.8273,21.8144,21.8273,34700.0
2006-11-20 14:00:00,33.88,33.98,33.88,33.93,62100.0,21.8208,21.8853,21.8208,21.8531,62100.0
2006-11-20 14:10:00,33.93,33.95,33.77,33.77,41700.0,21.8531,21.8659,21.75,21.75,41700.0
2006-11-20 14:20:00,33.77,33.78,33.7,33.7,77100.0,21.75,21.7564,21.7049,21.7049,77100.0
2006-11-20 14:30:00,33.7,33.75,33.68,33.75,45400.0,21.7049,21.7371,21.692,21.7371,45400.0
2006-11-20 14:40:00,33.76,33.79,33.72,33.75,60700.0,21.7436,21.7629,21.7178,21.7371,60700.0
2006-11-20 14:50:00,33.76,33.82,33.74,33.82,43800.0,21.7436,21.7822,21.7307,21.7822,43800.0
2006-11-20 15:00:00,33.81,33.82,33.75,33.79,52700.0,21.7758,21.7822,21.7371,21.7629,52700.0
2006-11-20 15:10:00,33.79,33.85,33.78,33.8,52300.0,21.7629,21.8015,21.7564,21.7693,52300.0
2006-11-20 15:20:00,33.8,33.82,33.75,33.8,68700.0,21.7693,21.7822,21.7371,21.7693,68700.0
2006-11-20 15:30:00,33.8,33.86,33.78,33.83,54200.0,21.7693,21.808,21.7564,21.7886,54200.0
2006-11-20 15:40:00,33.83,33.83,33.77,33.79,125200.0,21.7886,21.7886,21.75,21.7629,125200.0
2006-11-20 15:50:00,33.79,33.85,33.74,33.75,224500.0,21.7629,21.8015,21.7307,21.7371,224500.0
2006-11-21 09:30:00,33.74,33.74,33.6,33.67,130000.0,21.7307,21.7307,21.6405,21.6856,130000.0
2006-11-21 09:40:00,33.67,33.68,33.59,33.6,90700.0,21.6856,21.692,21.6341,21.6405,90700.0
2006-11-21 09:50:00,33.59,33.61,33.45,33.46,100000.0,21.6341,21.647,21.5439,21.5503,100000.0
2006-11-21 10:00:00,33.47,33.64,33.47,33.62,74000.0,21.5568,21.6663,21.5568,21.6534,74000.0
2006-11-21 10:10:00,33.62,33.67,33.62,33.66,76600.0,21.6534,21.6856,21.6534,21.6792,76600.0
2006-11-21 10:20:00,33.66,33.67,33.58,33.6,107100.0,21.6792,21.6856,21.6276,21.6405,107100.0
2006-11-21 10:30:00,33.61,33.66,33.58,33.63,58600.0,21.647,21.6792,21.6276,21.6598,58600.0
2006-11-21 10:40:00,33.64,33.65,33.58,33.59,116000.0,21.6663,21.6727,21.6276,21.6341,116000.0
2006-11-21 10:50:00,33.59,33.63,33.59,33.6,94000.0,21.6341,21.6598,21.6341,21.6405,94000.0
2006-11-21 11:00:00,33.6,33.63,33.58,33.59,90600.0,21.6405,21.6598,21.6276,21.6341,90600.0
2006-11-21 11:10:00,33.59,33.61,33.58,33.61,50700.0,21.6341,21.647,21.6276,21.647,50700.0
2006-11-21 11:20:00,33.61,33.64,33.59,33.63,57300.0,21.647,21.6663,21.6341,21.6598,57300.0
2006-11-21 11:30:00,33.62,33.67,33.62,33.65,31800.0,21.6534,21.6856,21.6534,21.6727,31800.0
2006-11-21 11:40:00,33.65,33.66,33.6,33.63,140300.0,21.6727,21.6792,21.6405,21.6598,140300.0
2006-11-21 11:50:00,33.62,33.65,33.58,33.6,82200.0,21.6534,21.6727,21.6276,21.6405,82200.0
2006-11-21 12:00:00,33.6,33.66,33.6,33.65,63500.0,21.6405,21.6792,21.6405,21.6727,63500.0
2006-11-21 12:10:00,33.64,33.66,33.59,33.65,71500.0,21.6663,21.6792,21.6341,21.6727,71500.0
2006-11-21 12:20:00,33.65,33.68,33.64,33.66,81600.0,21.6727,21.692,21.6663,21.6792,81600.0
2006-11-21 12:30:00,33.66,33.67,33.64,33.66,91300.0,21.6792,21.6856,21.6663,21.6792,91300.0
2006-11-21 12:40:00,33.65,33.66,33.62,33.65,79300.0,21.6727,21.6792,21.6534,21.6727,79300.0
2006-11-21 12:50:00,33.64,33.66,33.63,33.64,48100.0,21.6663,21.6792,21.6598,21.6663,48100.0
2006-11-21 13:00:00,33.64,33.66,33.64,33.66,52900.0,21.6663,21.6792,21.6663,21.6792,52900.0
2006-11-21 13:10:00,33.66,33.66,33.65,33.65,45300.0,21.6792,21.6792,21.6727,21.6727,45300.0
2006-11-21 13:20:00,33.66,33.67,33.63,33.65,67400.0,21.6792,21.6856,21.6598,21.6727,67400.0
2006-11-21 13:30:00,33.64,33.66,33.64,33.64,40700.0,21.6663,21.6792,21.6663,21.6663,40700.0
2006-11-21 13:40:00,33.65,33.66,33.64,33.65,63600.0,21.6727,21.6792,21.6663,21.6727,63600.0
2006-11-21 13:50:00,33.65,33.68,33.65,33.66,34200.0,21.6727,21.692,21.6727,21.6792,34200.0
2006-11-21 14:00:00,33.67,33.68,33.65,33.67,78600.0,21.6856,21.692,21.6727,21.6856,78600.0
2006-11-21 14:10:00,33.67,33.68,33.63,33.63,65600.0,21.6856,21.692,21.6598,21.6598,65600.0
2006-11-21 14:20:00,33.63,33.66,33.62,33.64,67300.0,21.6598,21.6792,21.6534,21.6663,67300.0
2006-11-21 14:30:00,33.64,33.66,33.6,33.64,108100.0,21.6663,21.6792,21.6405,21.6663,108100.0
2006-11-21 14:40:00,33.64,33.69,33.63,33.65,103900.0,21.6663,21.6985,21.6598,21.6727,103900.0
2006-11-21 14:50:00,33.65,33.68,33.64,33.65,109100.0,21.6727,21.692,21.6663,21.6727,109100.0
2006-11-21 15:00:00,33.66,33.66,33.64,33.65,66800.0,21.6792,21.6792,21.6663,21.6727,66800.0
2006-11-21 15:10:00,33.64,33.66,33.63,33.64,166800.0,21.6663,21.6792,21.6598,21.6663,166800.0
2006-11-21 15:20:00,33.64,33.65,33.61,33.64,84500.0,21.6663,21.6727,21.647,21.6663,84500.0
2006-11-21 15:30:00,33.65,33.65,33.62,33.64,115200.0,21.6727,21.6727,21.6534,21.6663,115200.0
2006-11-21 15:40:00,33.64,33.65,33.63,33.64,62300.0,21.6663,21.6727,21.6598,21.6663,62300.0
2006-11-21 15:50:00,33.64,33.7,33.62,33.63,149900.0,21.6663,21.7049,21.6534,21.6598,149900.0
2006-11-22 09:30:00,33.55,33.6,33.3,33.41,118500.0,21.6083,21.6405,21.4473,21.5181,118500.0
2006-11-22 09:40:00,33.41,33.46,33.3,33.35,55900.0,21.5181,21.5503,21.4473,21.4795,55900.0
2006-11-22 09:50:00,33.35,33.47,33.3,33.46,76800.0,21.4795,21.5568,21.4473,21.5503,76800.0
2006-11-22 10:00:00,33.46,33.47,33.4,33.44,330100.0,21.5503,21.5568,21.5117,21.5375,330100.0
2006-11-22 10:10:00,33.44,33.47,33.4,33.46,430800.0,21.5375,21.5568,21.5117,21.5503,430800.0
2006-11-22 10:20:00,33.45,33.48,33.42,33.42,162600.0,21.5439,21.5632,21.5246,21.5246,162600.0
2006-11-22 10:30:00,33.43,33.48,33.42,33.46,58800.0,21.531,21.5632,21.5246,21.5503,58800.0
2006-11-22 10:40:00,33.47,33.48,33.45,33.45,47100.0,21.5568,21.5632,21.5439,21.5439,47100.0
2006-11-22 10:50:00,33.45,33.47,33.45,33.46,127900.0,21.5439,21.5568,21.5439,21.5503,127900.0
2006-11-22 11:00:00,33.46,33.5,33.45,33.49,156000.0,21.5503,21.5761,21.5439,21.5697,156000.0
2006-11-22 11:10:00,33.48,33.49,33.41,33.44,54300.0,21.5632,21.5697,21.5181,21.5375,54300.0
2006-11-22 11:20:00,33.44,33.45,33.4,33.42,104300.0,21.5375,21.5439,21.5117,21.5246,104300.0
2006-11-22 11:30:00,33.42,33.44,33.4,33.44,61700.0,21.5246,21.5375,21.5117,21.5375,61700.0
2006-11-22 11:40:00,33.44,33.44,33.42,33.44,40800.0,21.5375,21.5375,21.5246,21.5375,40800.0
2006-11-22 11:50:00,33.43,33.45,33.42,33.43,76100.0,21.531,21.5439,21.5246,21.531,76100.0
2006-11-22 12:00:00,33.43,33.45,33.42,33.45,22500.0,21.531,21.5439,21.5246,21.5439,22500.0
2006-11-22 12:10:00,33.44,33.48,33.4,33.45,64500.0,21.5375,21.5632,21.5117,21.5439,64500.0
2006-11-22 12:20:00,33.44,33.45,33.41,33.41,26300.0,21.5375,21.5439,21.5181,21.5181,26300.0
2006-11-22 12:30:00,33.4,33.46,33.4,33.44,112200.0,21.5117,21.5503,21.5117,21.5375,112200.0
2006-11-22 12:40:00,33.45,33.45,33.4,33.4,44200.0,21.5439,21.5439,21.5117,21.5117,44200.0
2006-11-22 12:50:00,33.4,33.41,33.39,33.4,166100.0,21.5117,21.5181,21.5053,21.5117,166100.0
2006-11-22 13:00:00,33.41,33.44,33.4,33.43,20500.0,21.5181,21.5375,21.5117,21.531,20500.0
2006-11-22 13:10:00,33.43,33.48,33.4,33.41,72300.0,21.531,21.5632,21.5117,21.5181,72300.0
2006-11-22 13:20:00,33.4,33.43,33.4,33.42,55600.0,21.5117,21.531,21.5117,21.5246,55600.0
2006-11-22 13:30:00,33.42,33.46,33.4,33.43,122800.0,21.5246,21.5503,21.5117,21.531,122800.0
2006-11-22 13:40:00,33.43,33.45,33.42,33.44,17700.0,21.531,21.5439,21.5246,21.5375,17700.0
2006-11-22 13:50:00,33.44,33.46,33.43,33.44,49400.0,21.5375,21.5503,21.531,21.5375,49400.0
2006-11-22 14:00:00,33.44,33.44,33.38,33.42,46800.0,21.5375,21.5375,21.4988,21.5246,46800.0
2006-11-22 14:10:00,33.42,33.43,33.4,33.4,54700.0,21.5246,21.531,21.5117,21.5117,54700.0
2006-11-22 14:20:00,33.4,33.41,33.39,33.4,52200.0,21.5117,21.5181,21.5053,21.5117,52200.0
2006-11-22 14:30:00,33.39,33.43,33.39,33.42,45000.0,21.5053,21.531,21.5053,21.5246,45000.0
2006-11-22 14:40:00,33.43,33.44,33.39,33.44,52700.0,21.531,21.5375,21.5053,21.5375,52700.0
2006-11-22 14:50:00,33.43,33.44,33.4,33.41,54400.0,21.531,21.5375,21.5117,21.5181,54400.0
2006-11-22 15:00:00,33.4,33.42,33.4,33.41,85600.0,21.5117,21.5246,21.5117,21.5181,85600.0
2006-11-22 15:10:00,33.41,33.44,33.41,33.42,63800.0,21.5181,21.5375,21.5181,21.5246,63800.0
2006-11-22 15:20:00,33.42,33.43,33.42,33.43,30500.0,21.5246,21.531,21.5246,21.531,30500.0
2006-11-22 15:30:00,33.42,33.43,33.41,33.42,70200.0,21.5246,21.531,21.5181,21.5246,70200.0
2006-11-22 15:40:00,33.42,33.43,33.42,33.42,59600.0,21.5246,21.531,21.5246,21.5246,59600.0
2006-11-22 15:50:00,33.42,33.45,33.38,33.43,206200.0,21.5246,21.5439,21.4988,21.531,206200.0
2006-11-24 09:30:00,33.22,33.38,33.2,33.36,48600.0,21.3958,21.4988,21.3829,21.4859,48600.0
2006-11-24 09:40:00,33.39,33.48,33.38,33.47,29200.0,21.5053,21.5632,21.4988,21.5568,29200.0
2006-11-24 09:50:00,33.46,33.5,33.46,33.5,124300.0,21.5503,21.5761,21.5503,21.5761,124300.0
2006-11-24 10:00:00,33.5,33.6,33.49,33.57,70400.0,21.5761,21.6405,21.5697,21.6212,70400.0
2006-11-24 10:10:00,33.56,33.58,33.54,33.57,27200.0,21.6147,21.6276,21.6019,21.6212,27200.0
2006-11-24 10:20:00,33.58,33.64,33.57,33.63,88700.0,21.6276,21.6663,21.6212,21.6598,88700.0
2006-11-24 10:30:00,33.63,33.64,33.58,33.64,49500.0,21.6598,21.6663,21.6276,21.6663,49500.0
2006-11-24 10:40:00,33.64,33.65,33.63,33.64,29400.0,21.6663,21.6727,21.6598,21.6663,29400.0
2006-11-24 10:50:00,33.65,33.7,33.64,33.67,35200.0,21.6727,21.7049,21.6663,21.6856,35200.0
2006-11-24 11:00:00,33.68,33.68,33.58,33.63,35100.0,21.692,21.692,21.6276,21.6598,35100.0
2006-11-24 11:10:00,33.65,33.65,33.6,33.6,25500.0,21.6727,21.6727,21.6405,21.6405,25500.0
2006-11-24 11:20:00,33.6,33.65,33.6,33.65,13200.0,21.6405,21.6727,21.6405,21.6727,13200.0
2006-11-24 11:30:00,33.64,33.65,33.63,33.64,18300.0,21.6663,21.6727,21.6598,21.6663,18300.0
2006-11-24 11:40:00,33.64,33.64,33.55,33.57,25400.0,21.6663,21.6663,21.6083,21.6212,25400.0
2006-11-24 11:50:00,33.55,33.61,33.55,33.6,27100.0,21.6083,21.647,21.6083,21.6405,27100.0
2006-11-24 12:00:00,33.6,33.6,33.55,33.57,20700.0,21.6405,21.6405,21.6083,21.6212,20700.0
2006-11-24 12:10:00,33.57,33.64,33.57,33.64,20700.0,21.6212,21.6663,21.6212,21.6663,20700.0
2006-11-24 12:20:00,33.63,33.65,33.63,33.65,14000.0,21.6598,21.6727,21.6598,21.6727,14000.0
2006-11-24 12:30:00,33.65,33.65,33.64,33.64,31700.0,21.6727,21.6727,21.6663,21.6663,31700.0
2006-11-24 12:40:00,33.64,33.65,33.56,33.58,58000.0,21.6663,21.6727,21.6147,21.6276,58000.0
2006-11-24 12:50:00,33.56,33.6,33.5,33.54,81300.0,21.6147,21.6405,21.5761,21.6019,81300.0
2006-11-24 13:00:00,33.56,33.56,33.56,33.56,35300.0,21.6147,21.6147,21.6147,21.6147,35300.0
2006-11-24 13:10:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 13:20:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 13:30:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 13:40:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 13:50:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 14:00:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 14:10:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 14:20:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 14:30:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 14:40:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 14:50:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 15:00:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 15:10:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 15:20:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 15:30:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 15:40:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-24 15:50:00,33.56,33.56,33.56,33.56,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2006-11-27 09:30:00,33.45,33.46,33.3,33.37,46100.0,21.5439,21.5503,21.4473,21.4924,46100.0
2006-11-27 09:40:00,33.37,33.42,33.25,33.25,35600.0,21.4924,21.5246,21.4151,21.4151,35600.0
2006-11-27 09:50:00,33.25,33.26,33.03,33.13,36500.0,21.4151,21.4215,21.2734,21.3378,36500.0
2006-11-27 10:00:00,33.13,33.15,32.94,33.0,148900.0,21.3378,21.3507,21.2154,21.2541,148900.0
2006-11-27 10:10:00,33.0,33.05,33.0,33.0,106600.0,21.2541,21.2863,21.2541,21.2541,106600.0
2006-11-27 10:20:00,33.0,33.02,32.95,33.01,49600.0,21.2541,21.267,21.2219,21.2605,49600.0
2006-11-27 10:30:00,33.02,33.08,32.95,33.0,55600.0,21.267,21.3056,21.2219,21.2541,55600.0
2006-11-27 10:40:00,33.0,33.02,32.97,33.02,57700.0,21.2541,21.267,21.2348,21.267,57700.0
2006-11-27 10:50:00,33.01,33.04,32.99,33.03,59100.0,21.2605,21.2798,21.2476,21.2734,59100.0
2006-11-27 11:00:00,33.03,33.03,32.98,32.99,40800.0,21.2734,21.2734,21.2412,21.2476,40800.0
2006-11-27 11:10:00,32.99,33.02,32.87,32.9,75600.0,21.2476,21.267,21.1703,21.1897,75600.0
2006-11-27 11:20:00,32.9,32.94,32.85,32.87,73300.0,21.1897,21.2154,21.1575,21.1703,73300.0
2006-11-27 11:30:00,32.88,32.98,32.87,32.97,58400.0,21.1768,21.2412,21.1703,21.2348,58400.0
2006-11-27 11:40:00,32.97,33.01,32.94,33.0,55000.0,21.2348,21.2605,21.2154,21.2541,55000.0
2006-11-27 11:50:00,32.99,33.0,32.9,32.91,55900.0,21.2476,21.2541,21.1897,21.1961,55900.0
2006-11-27 12:00:00,32.9,32.92,32.88,32.91,48400.0,21.1897,21.2025,21.1768,21.1961,48400.0
2006-11-27 12:10:00,32.91,32.92,32.86,32.92,44400.0,21.1961,21.2025,21.1639,21.2025,44400.0
2006-11-27 12:20:00,32.91,32.91,32.88,32.88,35500.0,21.1961,21.1961,21.1768,21.1768,35500.0
2006-11-27 12:30:00,32.88,32.88,32.83,32.84,39700.0,21.1768,21.1768,21.1446,21.151,39700.0
2006-11-27 12:40:00,32.85,32.89,32.83,32.87,68900.0,21.1575,21.1832,21.1446,21.1703,68900.0
2006-11-27 12:50:00,32.87,32.87,32.77,32.79,30800.0,21.1703,21.1703,21.1059,21.1188,30800.0
2006-11-27 13:00:00,32.78,32.83,32.76,32.77,34600.0,21.1124,21.1446,21.0995,21.1059,34600.0
2006-11-27 13:10:00,32.76,32.78,32.7,32.72,43900.0,21.0995,21.1124,21.0609,21.0737,43900.0
2006-11-27 13:20:00,32.71,32.71,32.66,32.68,41400.0,21.0673,21.0673,21.0351,21.048,41400.0
2006-11-27 13:30:00,32.67,32.68,32.54,32.55,51100.0,21.0415,21.048,20.9578,20.9642,51100.0
2006-11-27 13:40:00,32.54,32.62,32.54,32.55,59500.0,20.9578,21.0093,20.9578,20.9642,59500.0
2006-11-27 13:50:00,32.55,32.63,32.53,32.62,62300.0,20.9642,21.0158,20.9514,21.0093,62300.0
2006-11-27 14:00:00,32.62,32.64,32.57,32.59,63000.0,21.0093,21.0222,20.9771,20.99,63000.0
2006-11-27 14:10:00,32.59,32.67,32.53,32.65,49400.0,20.99,21.0415,20.9514,21.0287,49400.0
2006-11-27 14:20:00,32.66,32.67,32.64,32.66,40400.0,21.0351,21.0415,21.0222,21.0351,40400.0
2006-11-27 14:30:00,32.67,32.75,32.66,32.74,73500.0,21.0415,21.0931,21.0351,21.0866,73500.0
2006-11-27 14:40:00,32.74,32.77,32.74,32.76,35700.0,21.0866,21.1059,21.0866,21.0995,35700.0
2006-11-27 14:50:00,32.76,32.77,32.65,32.65,56800.0,21.0995,21.1059,21.0287,21.0287,56800.0
2006-11-27 15:00:00,32.66,32.66,32.59,32.62,85100.0,21.0351,21.0351,20.99,21.0093,85100.0
2006-11-27 15:10:00,32.62,32.65,32.54,32.54,67700.0,21.0093,21.0287,20.9578,20.9578,67700.0
2006-11-27 15:20:00,32.54,32.56,32.45,32.53,157000.0,20.9578,20.9707,20.8998,20.9514,157000.0
2006-11-27 15:30:00,32.52,32.61,32.5,32.61,128200.0,20.9449,21.0029,20.932,21.0029,128200.0
2006-11-27 15:40:00,32.6,32.61,32.55,32.55,154200.0,20.9964,21.0029,20.9642,20.9642,154200.0
2006-11-27 15:50:00,32.56,32.6,32.53,32.6,158400.0,20.9707,20.9964,20.9514,20.9964,158400.0
2006-11-28 09:30:00,32.6,32.73,32.56,32.7,304500.0,20.9964,21.0802,20.9707,21.0609,304500.0
2006-11-28 09:40:00,32.71,32.8,32.65,32.7,195500.0,21.0673,21.1253,21.0287,21.0609,195500.0
2006-11-28 09:50:00,32.74,32.87,32.73,32.82,51900.0,21.0866,21.1703,21.0802,21.1381,51900.0
2006-11-28 10:00:00,32.81,32.89,32.7,32.71,93700.0,21.1317,21.1832,21.0609,21.0673,93700.0
2006-11-28 10:10:00,32.72,32.78,32.68,32.78,59500.0,21.0737,21.1124,21.048,21.1124,59500.0
2006-11-28 10:20:00,32.77,32.78,32.67,32.75,62700.0,21.1059,21.1124,21.0415,21.0931,62700.0
2006-11-28 10:30:00,32.75,32.76,32.65,32.68,55100.0,21.0931,21.0995,21.0287,21.048,55100.0
2006-11-28 10:40:00,32.69,32.75,32.67,32.7,66300.0,21.0544,21.0931,21.0415,21.0609,66300.0
2006-11-28 10:50:00,32.7,32.71,32.62,32.68,60400.0,21.0609,21.0673,21.0093,21.048,60400.0
2006-11-28 11:00:00,32.68,32.71,32.67,32.69,54400.0,21.048,21.0673,21.0415,21.0544,54400.0
2006-11-28 11:10:00,32.7,32.73,32.65,32.69,48500.0,21.0609,21.0802,21.0287,21.0544,48500.0
2006-11-28 11:20:00,32.68,32.7,32.65,32.66,30100.0,21.048,21.0609,21.0287,21.0351,30100.0
2006-11-28 11:30:00,32.66,32.7,32.65,32.7,541600.0,21.0351,21.0609,21.0287,21.0609,541600.0
2006-11-28 11:40:00,32.69,32.71,32.65,32.66,41800.0,21.0544,21.0673,21.0287,21.0351,41800.0
2006-11-28 11:50:00,32.66,32.67,32.55,32.56,31400.0,21.0351,21.0415,20.9642,20.9707,31400.0
2006-11-28 12:00:00,32.55,32.59,32.52,32.54,34900.0,20.9642,20.99,20.9449,20.9578,34900.0
2006-11-28 12:10:00,32.54,32.54,32.46,32.5,92700.0,20.9578,20.9578,20.9063,20.932,92700.0
2006-11-28 12:20:00,32.5,32.53,32.46,32.52,41900.0,20.932,20.9514,20.9063,20.9449,41900.0
2006-11-28 12:30:00,32.51,32.51,32.34,32.45,49200.0,20.9385,20.9385,20.829,20.8998,49200.0
2006-11-28 12:40:00,32.46,32.46,32.35,32.43,15500.0,20.9063,20.9063,20.8354,20.887,15500.0
2006-11-28 12:50:00,32.43,32.46,32.38,32.41,28000.0,20.887,20.9063,20.8548,20.8741,28000.0
2006-11-28 13:00:00,32.4,32.5,32.36,32.36,34900.0,20.8676,20.932,20.8419,20.8419,34900.0
2006-11-28 13:10:00,32.37,32.44,32.34,32.34,27800.0,20.8483,20.8934,20.829,20.829,27800.0
2006-11-28 13:20:00,32.35,32.37,32.3,32.35,48500.0,20.8354,20.8483,20.8032,20.8354,48500.0
2006-11-28 13:30:00,32.35,32.44,32.35,32.44,50500.0,20.8354,20.8934,20.8354,20.8934,50500.0
2006-11-28 13:40:00,32.42,32.54,32.4,32.51,37600.0,20.8805,20.9578,20.8676,20.9385,37600.0
2006-11-28 13:50:00,32.51,32.54,32.49,32.53,21900.0,20.9385,20.9578,20.9256,20.9514,21900.0
2006-11-28 14:00:00,32.54,32.55,32.48,32.53,43100.0,20.9578,20.9642,20.9192,20.9514,43100.0
2006-11-28 14:10:00,32.51,32.52,32.48,32.5,23600.0,20.9385,20.9449,20.9192,20.932,23600.0
2006-11-28 14:20:00,32.5,32.55,32.48,32.52,41700.0,20.932,20.9642,20.9192,20.9449,41700.0
2006-11-28 14:30:00,32.51,32.55,32.5,32.51,40700.0,20.9385,20.9642,20.932,20.9385,40700.0
2006-11-28 14:40:00,32.5,32.54,32.49,32.51,46900.0,20.932,20.9578,20.9256,20.9385,46900.0
2006-11-28 14:50:00,32.51,32.53,32.49,32.5,61800.0,20.9385,20.9514,20.9256,20.932,61800.0
2006-11-28 15:00:00,32.51,32.51,32.48,32.49,37100.0,20.9385,20.9385,20.9192,20.9256,37100.0
2006-11-28 15:10:00,32.49,32.57,32.48,32.55,55000.0,20.9256,20.9771,20.9192,20.9642,55000.0
2006-11-28 15:20:00,32.55,32.56,32.53,32.54,334300.0,20.9642,20.9707,20.9514,20.9578,334300.0
2006-11-28 15:30:00,32.55,32.56,32.5,32.55,173300.0,20.9642,20.9707,20.932,20.9642,173300.0
2006-11-28 15:40:00,32.55,32.65,32.54,32.63,78900.0,20.9642,21.0287,20.9578,21.0158,78900.0
2006-11-28 15:50:00,32.64,32.7,32.58,32.58,164800.0,21.0222,21.0609,20.9836,20.9836,164800.0
2006-11-29 09:30:00,32.6,32.65,32.41,32.43,69800.0,20.9964,21.0287,20.8741,20.887,69800.0
2006-11-29 09:40:00,32.41,32.43,32.27,32.28,114200.0,20.8741,20.887,20.7839,20.7903,114200.0
2006-11-29 09:50:00,32.28,32.3,32.15,32.2,119100.0,20.7903,20.8032,20.7066,20.7388,119100.0
2006-11-29 10:00:00,32.2,32.48,32.2,32.36,197100.0,20.7388,20.9192,20.7388,20.8419,197100.0
2006-11-29 10:10:00,32.35,32.5,32.31,32.36,159400.0,20.8354,20.932,20.8097,20.8419,159400.0
2006-11-29 10:20:00,32.36,32.4,32.3,32.33,74600.0,20.8419,20.8676,20.8032,20.8226,74600.0
2006-11-29 10:30:00,32.33,32.38,32.23,32.25,121400.0,20.8226,20.8548,20.7581,20.771,121400.0
2006-11-29 10:40:00,32.26,32.3,32.15,32.3,65300.0,20.7775,20.8032,20.7066,20.8032,65300.0
2006-11-29 10:50:00,32.29,32.37,32.25,32.31,124900.0,20.7968,20.8483,20.771,20.8097,124900.0
2006-11-29 11:00:00,32.32,32.33,32.2,32.28,305200.0,20.8161,20.8226,20.7388,20.7903,305200.0
2006-11-29 11:10:00,32.27,32.34,32.25,32.26,57900.0,20.7839,20.829,20.771,20.7775,57900.0
2006-11-29 11:20:00,32.24,32.3,32.24,32.26,38600.0,20.7646,20.8032,20.7646,20.7775,38600.0
2006-11-29 11:30:00,32.27,32.28,32.24,32.25,56700.0,20.7839,20.7903,20.7646,20.771,56700.0
2006-11-29 11:40:00,32.25,32.25,32.19,32.24,59900.0,20.771,20.771,20.7324,20.7646,59900.0
2006-11-29 11:50:00,32.24,32.25,32.2,32.21,41300.0,20.7646,20.771,20.7388,20.7453,41300.0
2006-11-29 12:00:00,32.22,32.22,32.17,32.22,67200.0,20.7517,20.7517,20.7195,20.7517,67200.0
2006-11-29 12:10:00,32.21,32.22,32.19,32.19,33900.0,20.7453,20.7517,20.7324,20.7324,33900.0
2006-11-29 12:20:00,32.2,32.2,32.08,32.13,53300.0,20.7388,20.7388,20.6615,20.6937,53300.0
2006-11-29 12:30:00,32.11,32.12,32.04,32.1,134900.0,20.6809,20.6873,20.6358,20.6744,134900.0
2006-11-29 12:40:00,32.1,32.11,32.08,32.1,126100.0,20.6744,20.6809,20.6615,20.6744,126100.0
2006-11-29 12:50:00,32.09,32.11,32.0,32.02,75600.0,20.668,20.6809,20.61,20.6229,75600.0
2006-11-29 13:00:00,32.02,32.05,32.0,32.04,44700.0,20.6229,20.6422,20.61,20.6358,44700.0
2006-11-29 13:10:00,32.04,32.07,31.98,32.01,61300.0,20.6358,20.6551,20.5971,20.6165,61300.0
2006-11-29 13:20:00,32.0,32.01,31.88,31.93,71300.0,20.61,20.6165,20.5327,20.5649,71300.0
2006-11-29 13:30:00,31.93,31.95,31.73,31.78,181300.0,20.5649,20.5778,20.4361,20.4683,181300.0
2006-11-29 13:40:00,31.79,31.79,31.71,31.79,158500.0,20.4748,20.4748,20.4232,20.4748,158500.0
2006-11-29 13:50:00,31.79,31.8,31.73,31.74,101400.0,20.4748,20.4812,20.4361,20.4426,101400.0
2006-11-29 14:00:00,31.74,31.8,31.72,31.8,88300.0,20.4426,20.4812,20.4297,20.4812,88300.0
2006-11-29 14:10:00,31.8,31.81,31.76,31.79,47600.0,20.4812,20.4876,20.4554,20.4748,47600.0
2006-11-29 14:20:00,31.79,31.86,31.75,31.77,66900.0,20.4748,20.5198,20.449,20.4619,66900.0
2006-11-29 14:30:00,31.78,32.0,31.77,31.98,129200.0,20.4683,20.61,20.4619,20.5971,129200.0
2006-11-29 14:40:00,31.98,31.99,31.88,31.95,95000.0,20.5971,20.6036,20.5327,20.5778,95000.0
2006-11-29 14:50:00,31.95,31.96,31.88,31.89,186500.0,20.5778,20.5842,20.5327,20.5392,186500.0
2006-11-29 15:00:00,31.9,31.91,31.78,31.78,222500.0,20.5456,20.552,20.4683,20.4683,222500.0
2006-11-29 15:10:00,31.8,31.88,31.79,31.8,129900.0,20.4812,20.5327,20.4748,20.4812,129900.0
2006-11-29 15:20:00,31.8,31.82,31.77,31.78,126400.0,20.4812,20.4941,20.4619,20.4683,126400.0
2006-11-29 15:30:00,31.79,31.9,31.79,31.88,186700.0,20.4748,20.5456,20.4748,20.5327,186700.0
2006-11-29 15:40:00,31.89,32.08,31.88,32.07,207600.0,20.5392,20.6615,20.5327,20.6551,207600.0
2006-11-29 15:50:00,32.07,32.07,31.96,32.0,573200.0,20.6551,20.6551,20.5842,20.61,573200.0
2006-11-30 09:30:00,32.05,32.15,32.03,32.06,111700.0,20.6422,20.7066,20.6293,20.6487,111700.0
2006-11-30 09:40:00,32.06,32.06,31.97,32.0,149500.0,20.6487,20.6487,20.5907,20.61,149500.0
2006-11-30 09:50:00,32.0,32.05,31.97,32.0,159200.0,20.61,20.6422,20.5907,20.61,159200.0
2006-11-30 10:00:00,32.0,32.04,31.96,31.98,134300.0,20.61,20.6358,20.5842,20.5971,134300.0
2006-11-30 10:10:00,31.98,32.04,31.97,31.97,56200.0,20.5971,20.6358,20.5907,20.5907,56200.0
2006-11-30 10:20:00,31.96,32.0,31.89,32.0,79200.0,20.5842,20.61,20.5392,20.61,79200.0
2006-11-30 10:30:00,32.0,32.0,31.89,31.98,132000.0,20.61,20.61,20.5392,20.5971,132000.0
2006-11-30 10:40:00,31.98,32.02,31.95,31.99,101300.0,20.5971,20.6229,20.5778,20.6036,101300.0
2006-11-30 10:50:00,31.99,32.02,31.98,31.99,184500.0,20.6036,20.6229,20.5971,20.6036,184500.0
2006-11-30 11:00:00,32.0,32.03,31.98,31.99,200200.0,20.61,20.6293,20.5971,20.6036,200200.0
2006-11-30 11:10:00,31.99,32.05,31.97,32.0,92400.0,20.6036,20.6422,20.5907,20.61,92400.0
2006-11-30 11:20:00,32.0,32.01,31.98,32.0,44000.0,20.61,20.6165,20.5971,20.61,44000.0
2006-11-30 11:30:00,32.0,32.0,31.97,31.99,59200.0,20.61,20.61,20.5907,20.6036,59200.0
2006-11-30 11:40:00,31.99,32.0,31.92,31.94,63200.0,20.6036,20.61,20.5585,20.5714,63200.0
2006-11-30 11:50:00,31.94,31.99,31.93,31.96,31900.0,20.5714,20.6036,20.5649,20.5842,31900.0
2006-11-30 12:00:00,31.97,31.99,31.95,31.97,55500.0,20.5907,20.6036,20.5778,20.5907,55500.0
2006-11-30 12:10:00,31.97,31.99,31.96,31.98,35800.0,20.5907,20.6036,20.5842,20.5971,35800.0
2006-11-30 12:20:00,31.98,32.0,31.98,32.0,62100.0,20.5971,20.61,20.5971,20.61,62100.0
2006-11-30 12:30:00,32.0,32.04,31.99,32.03,56200.0,20.61,20.6358,20.6036,20.6293,56200.0
2006-11-30 12:40:00,32.03,32.05,32.02,32.04,60900.0,20.6293,20.6422,20.6229,20.6358,60900.0
2006-11-30 12:50:00,32.04,32.05,31.99,31.99,53900.0,20.6358,20.6422,20.6036,20.6036,53900.0
2006-11-30 13:00:00,32.0,32.0,31.98,32.0,49200.0,20.61,20.61,20.5971,20.61,49200.0
2006-11-30 13:10:00,32.0,32.02,31.99,32.02,79800.0,20.61,20.6229,20.6036,20.6229,79800.0
2006-11-30 13:20:00,32.02,32.03,31.98,31.99,199100.0,20.6229,20.6293,20.5971,20.6036,199100.0
2006-11-30 13:30:00,31.98,32.08,31.98,32.05,201600.0,20.5971,20.6615,20.5971,20.6422,201600.0
2006-11-30 13:40:00,32.05,32.07,32.04,32.06,60300.0,20.6422,20.6551,20.6358,20.6487,60300.0
2006-11-30 13:50:00,32.05,32.1,31.98,31.99,68500.0,20.6422,20.6744,20.5971,20.6036,68500.0
2006-11-30 14:00:00,31.99,32.07,31.99,32.06,53900.0,20.6036,20.6551,20.6036,20.6487,53900.0
2006-11-30 14:10:00,32.06,32.08,32.02,32.05,83700.0,20.6487,20.6615,20.6229,20.6422,83700.0
2006-11-30 14:20:00,32.05,32.07,31.99,32.0,129200.0,20.6422,20.6551,20.6036,20.61,129200.0
2006-11-30 14:30:00,32.0,32.05,31.95,32.02,265900.0,20.61,20.6422,20.5778,20.6229,265900.0
2006-11-30 14:40:00,32.02,32.06,32.01,32.04,60300.0,20.6229,20.6487,20.6165,20.6358,60300.0
2006-11-30 14:50:00,32.05,32.09,32.0,32.05,119100.0,20.6422,20.668,20.61,20.6422,119100.0
2006-11-30 15:00:00,32.06,32.08,31.99,32.02,102900.0,20.6487,20.6615,20.6036,20.6229,102900.0
2006-11-30 15:10:00,32.02,32.03,31.98,31.99,82400.0,20.6229,20.6293,20.5971,20.6036,82400.0
2006-11-30 15:20:00,32.0,32.0,31.98,32.0,81600.0,20.61,20.61,20.5971,20.61,81600.0
2006-11-30 15:30:00,32.0,32.0,31.98,32.0,58700.0,20.61,20.61,20.5971,20.61,58700.0
2006-11-30 15:40:00,32.0,32.0,31.9,31.9,150900.0,20.61,20.61,20.5456,20.5456,150900.0
2006-11-30 15:50:00,31.9,31.94,31.8,31.83,305100.0,20.5456,20.5714,20.4812,20.5005,305100.0
2006-12-01 09:30:00,31.97,32.07,31.85,31.98,100800.0,20.5907,20.6551,20.5134,20.5971,100800.0
2006-12-01 09:40:00,31.98,31.98,31.9,31.97,78300.0,20.5971,20.5971,20.5456,20.5907,78300.0
2006-12-01 09:50:00,31.95,32.0,31.93,31.99,66200.0,20.5778,20.61,20.5649,20.6036,66200.0
2006-12-01 10:00:00,31.99,32.0,31.82,31.85,100900.0,20.6036,20.61,20.4941,20.5134,100900.0
2006-12-01 10:10:00,31.85,31.89,31.82,31.88,61100.0,20.5134,20.5392,20.4941,20.5327,61100.0
2006-12-01 10:20:00,31.87,31.9,31.78,31.8,53000.0,20.5263,20.5456,20.4683,20.4812,53000.0
2006-12-01 10:30:00,31.79,31.84,31.75,31.76,94200.0,20.4748,20.507,20.449,20.4554,94200.0
2006-12-01 10:40:00,31.76,31.79,31.68,31.78,126900.0,20.4554,20.4748,20.4039,20.4683,126900.0
2006-12-01 10:50:00,31.79,31.8,31.7,31.78,42300.0,20.4748,20.4812,20.4168,20.4683,42300.0
2006-12-01 11:00:00,31.79,31.8,31.69,31.69,46200.0,20.4748,20.4812,20.4103,20.4103,46200.0
2006-12-01 11:10:00,31.7,31.74,31.69,31.74,43500.0,20.4168,20.4426,20.4103,20.4426,43500.0
2006-12-01 11:20:00,31.74,31.78,31.69,31.73,66400.0,20.4426,20.4683,20.4103,20.4361,66400.0
2006-12-01 11:30:00,31.72,31.88,31.71,31.88,31400.0,20.4297,20.5327,20.4232,20.5327,31400.0
2006-12-01 11:40:00,31.88,31.95,31.87,31.93,58100.0,20.5327,20.5778,20.5263,20.5649,58100.0
2006-12-01 11:50:00,31.93,31.99,31.92,31.97,56800.0,20.5649,20.6036,20.5585,20.5907,56800.0
2006-12-01 12:00:00,31.99,31.99,31.86,31.95,82400.0,20.6036,20.6036,20.5198,20.5778,82400.0
2006-12-01 12:10:00,31.94,32.0,31.94,32.0,130700.0,20.5714,20.61,20.5714,20.61,130700.0
2006-12-01 12:20:00,32.0,32.0,31.97,31.99,43600.0,20.61,20.61,20.5907,20.6036,43600.0
2006-12-01 12:30:00,32.0,32.0,31.98,32.0,39600.0,20.61,20.61,20.5971,20.61,39600.0
2006-12-01 12:40:00,32.0,32.0,31.98,31.98,31600.0,20.61,20.61,20.5971,20.5971,31600.0
2006-12-01 12:50:00,31.99,32.0,31.98,32.0,17500.0,20.6036,20.61,20.5971,20.61,17500.0
2006-12-01 13:00:00,31.99,32.0,31.85,31.89,43800.0,20.6036,20.61,20.5134,20.5392,43800.0
2006-12-01 13:10:00,31.88,31.95,31.87,31.95,25100.0,20.5327,20.5778,20.5263,20.5778,25100.0
2006-12-01 13:20:00,31.94,32.0,31.94,31.99,38300.0,20.5714,20.61,20.5714,20.6036,38300.0
2006-12-01 13:30:00,31.99,32.0,31.88,31.89,55500.0,20.6036,20.61,20.5327,20.5392,55500.0
2006-12-01 13:40:00,31.9,31.95,31.88,31.9,41100.0,20.5456,20.5778,20.5327,20.5456,41100.0
2006-12-01 13:50:00,31.88,31.95,31.85,31.93,46300.0,20.5327,20.5778,20.5134,20.5649,46300.0
2006-12-01 14:00:00,31.94,31.96,31.86,31.95,50700.0,20.5714,20.5842,20.5198,20.5778,50700.0
2006-12-01 14:10:00,31.94,31.96,31.85,31.86,54900.0,20.5714,20.5842,20.5134,20.5198,54900.0
2006-12-01 14:20:00,31.87,31.93,31.86,31.87,27800.0,20.5263,20.5649,20.5198,20.5263,27800.0
2006-12-01 14:30:00,31.87,31.91,31.8,31.8,66600.0,20.5263,20.552,20.4812,20.4812,66600.0
2006-12-01 14:40:00,31.8,31.83,31.75,31.82,44100.0,20.4812,20.5005,20.449,20.4941,44100.0
2006-12-01 14:50:00,31.82,31.85,31.8,31.81,33700.0,20.4941,20.5134,20.4812,20.4876,33700.0
2006-12-01 15:00:00,31.83,31.9,31.81,31.89,44800.0,20.5005,20.5456,20.4876,20.5392,44800.0
2006-12-01 15:10:00,31.89,31.93,31.87,31.92,54300.0,20.5392,20.5649,20.5263,20.5585,54300.0
2006-12-01 15:20:00,31.92,31.96,31.89,31.95,61000.0,20.5585,20.5842,20.5392,20.5778,61000.0
2006-12-01 15:30:00,31.95,31.97,31.86,31.94,68700.0,20.5778,20.5907,20.5198,20.5714,68700.0
2006-12-01 15:40:00,31.94,31.98,31.91,31.98,62700.0,20.5714,20.5971,20.552,20.5971,62700.0
2006-12-01 15:50:00,31.97,31.99,31.92,31.97,108200.0,20.5907,20.6036,20.5585,20.5907,108200.0
2006-12-04 09:30:00,32.0,32.38,32.0,32.36,139100.0,20.61,20.8548,20.61,20.8419,139100.0
2006-12-04 09:40:00,32.36,32.46,32.18,32.27,80000.0,20.8419,20.9063,20.7259,20.7839,80000.0
2006-12-04 09:50:00,32.31,32.31,32.16,32.25,39900.0,20.8097,20.8097,20.7131,20.771,39900.0
2006-12-04 10:00:00,32.26,32.35,32.18,32.24,66500.0,20.7775,20.8354,20.7259,20.7646,66500.0
2006-12-04 10:10:00,32.24,32.37,32.17,32.37,110600.0,20.7646,20.8483,20.7195,20.8483,110600.0
2006-12-04 10:20:00,32.37,32.44,32.25,32.38,203900.0,20.8483,20.8934,20.771,20.8548,203900.0
2006-12-04 10:30:00,32.37,32.45,32.37,32.42,55300.0,20.8483,20.8998,20.8483,20.8805,55300.0
2006-12-04 10:40:00,32.42,32.56,32.42,32.47,113000.0,20.8805,20.9707,20.8805,20.9127,113000.0
2006-12-04 10:50:00,32.47,32.57,32.44,32.52,56400.0,20.9127,20.9771,20.8934,20.9449,56400.0
2006-12-04 11:00:00,32.53,32.68,32.52,32.6,90900.0,20.9514,21.048,20.9449,20.9964,90900.0
2006-12-04 11:10:00,32.6,32.66,32.56,32.56,147700.0,20.9964,21.0351,20.9707,20.9707,147700.0
2006-12-04 11:20:00,32.57,32.62,32.55,32.58,54400.0,20.9771,21.0093,20.9642,20.9836,54400.0
2006-12-04 11:30:00,32.57,32.6,32.43,32.46,96000.0,20.9771,20.9964,20.887,20.9063,96000.0
2006-12-04 11:40:00,32.47,32.53,32.35,32.48,115200.0,20.9127,20.9514,20.8354,20.9192,115200.0
2006-12-04 11:50:00,32.48,32.55,32.46,32.54,40600.0,20.9192,20.9642,20.9063,20.9578,40600.0
2006-12-04 12:00:00,32.54,32.65,32.54,32.64,39400.0,20.9578,21.0287,20.9578,21.0222,39400.0
2006-12-04 12:10:00,32.63,32.68,32.57,32.63,100100.0,21.0158,21.048,20.9771,21.0158,100100.0
2006-12-04 12:20:00,32.63,32.7,32.56,32.6,112100.0,21.0158,21.0609,20.9707,20.9964,112100.0
2006-12-04 12:30:00,32.6,32.68,32.58,32.67,59100.0,20.9964,21.048,20.9836,21.0415,59100.0
2006-12-04 12:40:00,32.67,32.69,32.64,32.68,19100.0,21.0415,21.0544,21.0222,21.048,19100.0
2006-12-04 12:50:00,32.67,32.7,32.67,32.69,13800.0,21.0415,21.0609,21.0415,21.0544,13800.0
2006-12-04 13:00:00,32.68,32.7,32.68,32.69,41700.0,21.048,21.0609,21.048,21.0544,41700.0
2006-12-04 13:10:00,32.68,32.69,32.64,32.64,31800.0,21.048,21.0544,21.0222,21.0222,31800.0
2006-12-04 13:20:00,32.63,32.67,32.63,32.66,42200.0,21.0158,21.0415,21.0158,21.0351,42200.0
2006-12-04 13:30:00,32.67,32.75,32.64,32.72,48400.0,21.0415,21.0931,21.0222,21.0737,48400.0
2006-12-04 13:40:00,32.72,32.73,32.65,32.65,79000.0,21.0737,21.0802,21.0287,21.0287,79000.0
2006-12-04 13:50:00,32.65,32.66,32.61,32.63,29400.0,21.0287,21.0351,21.0029,21.0158,29400.0
2006-12-04 14:00:00,32.63,32.64,32.62,32.62,40300.0,21.0158,21.0222,21.0093,21.0093,40300.0
2006-12-04 14:10:00,32.63,32.65,32.6,32.64,29500.0,21.0158,21.0287,20.9964,21.0222,29500.0
2006-12-04 14:20:00,32.63,32.65,32.59,32.65,73100.0,21.0158,21.0287,20.99,21.0287,73100.0
2006-12-04 14:30:00,32.64,32.64,32.52,32.54,89900.0,21.0222,21.0222,20.9449,20.9578,89900.0
2006-12-04 14:40:00,32.55,32.6,32.53,32.57,47100.0,20.9642,20.9964,20.9514,20.9771,47100.0
2006-12-04 14:50:00,32.57,32.6,32.56,32.6,75800.0,20.9771,20.9964,20.9707,20.9964,75800.0
2006-12-04 15:00:00,32.6,32.6,32.54,32.55,58600.0,20.9964,20.9964,20.9578,20.9642,58600.0
2006-12-04 15:10:00,32.55,32.59,32.54,32.59,48900.0,20.9642,20.99,20.9578,20.99,48900.0
2006-12-04 15:20:00,32.59,32.64,32.58,32.63,48800.0,20.99,21.0222,20.9836,21.0158,48800.0
2006-12-04 15:30:00,32.63,32.66,32.59,32.64,70600.0,21.0158,21.0351,20.99,21.0222,70600.0
2006-12-04 15:40:00,32.63,32.73,32.58,32.64,179100.0,21.0158,21.0802,20.9836,21.0222,179100.0
2006-12-04 15:50:00,32.62,32.69,32.57,32.64,147400.0,21.0093,21.0544,20.9771,21.0222,147400.0
2006-12-05 09:30:00,33.0,33.2,32.75,33.15,176000.0,21.2541,21.3829,21.0931,21.3507,176000.0
2006-12-05 09:40:00,33.17,33.49,33.15,33.31,199300.0,21.3636,21.5697,21.3507,21.4537,199300.0
2006-12-05 09:50:00,33.31,33.61,33.31,33.59,230000.0,21.4537,21.647,21.4537,21.6341,230000.0
2006-12-05 10:00:00,33.6,33.8,33.59,33.77,258800.0,21.6405,21.7693,21.6341,21.75,258800.0
2006-12-05 10:10:00,33.77,33.83,33.61,33.61,191900.0,21.75,21.7886,21.647,21.647,191900.0
2006-12-05 10:20:00,33.61,33.62,33.45,33.47,113800.0,21.647,21.6534,21.5439,21.5568,113800.0
2006-12-05 10:30:00,33.47,33.59,33.45,33.53,177500.0,21.5568,21.6341,21.5439,21.5954,177500.0
2006-12-05 10:40:00,33.53,33.57,33.5,33.56,115900.0,21.5954,21.6212,21.5761,21.6147,115900.0
2006-12-05 10:50:00,33.55,33.58,33.5,33.56,72100.0,21.6083,21.6276,21.5761,21.6147,72100.0
2006-12-05 11:00:00,33.56,33.57,33.5,33.53,115400.0,21.6147,21.6212,21.5761,21.5954,115400.0
2006-12-05 11:10:00,33.53,33.56,33.53,33.54,104600.0,21.5954,21.6147,21.5954,21.6019,104600.0
2006-12-05 11:20:00,33.54,33.54,33.45,33.5,87900.0,21.6019,21.6019,21.5439,21.5761,87900.0
2006-12-05 11:30:00,33.51,33.53,33.47,33.51,38900.0,21.5825,21.5954,21.5568,21.5825,38900.0
2006-12-05 11:40:00,33.5,33.55,33.47,33.47,53900.0,21.5761,21.6083,21.5568,21.5568,53900.0
2006-12-05 11:50:00,33.47,33.49,33.46,33.48,40500.0,21.5568,21.5697,21.5503,21.5632,40500.0
2006-12-05 12:00:00,33.47,33.49,33.4,33.4,64200.0,21.5568,21.5697,21.5117,21.5117,64200.0
2006-12-05 12:10:00,33.4,33.49,33.35,33.43,101400.0,21.5117,21.5697,21.4795,21.531,101400.0
2006-12-05 12:20:00,33.43,33.44,33.4,33.41,25500.0,21.531,21.5375,21.5117,21.5181,25500.0
2006-12-05 12:30:00,33.4,33.4,33.31,33.31,50800.0,21.5117,21.5117,21.4537,21.4537,50800.0
2006-12-05 12:40:00,33.31,33.31,33.23,33.23,107500.0,21.4537,21.4537,21.4022,21.4022,107500.0
2006-12-05 12:50:00,33.23,33.25,33.09,33.14,93800.0,21.4022,21.4151,21.312,21.3442,93800.0
2006-12-05 13:00:00,33.14,33.21,33.13,33.19,110600.0,21.3442,21.3893,21.3378,21.3764,110600.0
2006-12-05 13:10:00,33.19,33.23,33.13,33.21,65300.0,21.3764,21.4022,21.3378,21.3893,65300.0
2006-12-05 13:20:00,33.2,33.22,33.07,33.08,63700.0,21.3829,21.3958,21.2992,21.3056,63700.0
2006-12-05 13:30:00,33.09,33.1,33.0,33.0,93700.0,21.312,21.3185,21.2541,21.2541,93700.0
2006-12-05 13:40:00,33.0,33.11,32.99,33.1,71900.0,21.2541,21.3249,21.2476,21.3185,71900.0
2006-12-05 13:50:00,33.1,33.1,33.01,33.04,47500.0,21.3185,21.3185,21.2605,21.2798,47500.0
2006-12-05 14:00:00,33.05,33.06,32.98,33.06,68300.0,21.2863,21.2927,21.2412,21.2927,68300.0
2006-12-05 14:10:00,33.06,33.07,32.97,33.03,42700.0,21.2927,21.2992,21.2348,21.2734,42700.0
2006-12-05 14:20:00,33.03,33.07,32.98,32.99,54700.0,21.2734,21.2992,21.2412,21.2476,54700.0
2006-12-05 14:30:00,32.99,33.05,32.98,33.03,68900.0,21.2476,21.2863,21.2412,21.2734,68900.0
2006-12-05 14:40:00,33.04,33.06,32.99,33.05,79200.0,21.2798,21.2927,21.2476,21.2863,79200.0
2006-12-05 14:50:00,33.05,33.1,33.04,33.1,55000.0,21.2863,21.3185,21.2798,21.3185,55000.0
2006-12-05 15:00:00,33.09,33.11,33.06,33.11,84800.0,21.312,21.3249,21.2927,21.3249,84800.0
2006-12-05 15:10:00,33.1,33.15,33.09,33.14,93400.0,21.3185,21.3507,21.312,21.3442,93400.0
2006-12-05 15:20:00,33.14,33.16,33.13,33.16,46700.0,21.3442,21.3571,21.3378,21.3571,46700.0
2006-12-05 15:30:00,33.16,33.2,33.14,33.19,88600.0,21.3571,21.3829,21.3442,21.3764,88600.0
2006-12-05 15:40:00,33.18,33.24,33.18,33.23,98800.0,21.37,21.4086,21.37,21.4022,98800.0
2006-12-05 15:50:00,33.24,33.25,33.11,33.18,292200.0,21.4086,21.4151,21.3249,21.37,292200.0
2006-12-06 09:30:00,33.19,33.29,33.19,33.25,45500.0,21.3764,21.4409,21.3764,21.4151,45500.0
2006-12-06 09:40:00,33.24,33.32,33.1,33.24,63900.0,21.4086,21.4602,21.3185,21.4086,63900.0
2006-12-06 09:50:00,33.22,33.26,33.09,33.09,46400.0,21.3958,21.4215,21.312,21.312,46400.0
2006-12-06 10:00:00,33.09,33.09,32.89,33.0,66700.0,21.312,21.312,21.1832,21.2541,66700.0
2006-12-06 10:10:00,33.01,33.09,32.97,33.06,61700.0,21.2605,21.312,21.2348,21.2927,61700.0
2006-12-06 10:20:00,33.06,33.26,33.06,33.18,70000.0,21.2927,21.4215,21.2927,21.37,70000.0
2006-12-06 10:30:00,33.19,33.19,33.1,33.11,54900.0,21.3764,21.3764,21.3185,21.3249,54900.0
2006-12-06 10:40:00,33.11,33.18,33.11,33.14,44100.0,21.3249,21.37,21.3249,21.3442,44100.0
2006-12-06 10:50:00,33.14,33.15,33.07,33.09,31500.0,21.3442,21.3507,21.2992,21.312,31500.0
2006-12-06 11:00:00,33.09,33.13,33.07,33.12,34300.0,21.312,21.3378,21.2992,21.3314,34300.0
2006-12-06 11:10:00,33.11,33.16,33.1,33.13,60300.0,21.3249,21.3571,21.3185,21.3378,60300.0
2006-12-06 11:20:00,33.13,33.18,33.13,33.17,45200.0,21.3378,21.37,21.3378,21.3636,45200.0
2006-12-06 11:30:00,33.18,33.25,33.17,33.2,42300.0,21.37,21.4151,21.3636,21.3829,42300.0
2006-12-06 11:40:00,33.2,33.21,33.18,33.21,23400.0,21.3829,21.3893,21.37,21.3893,23400.0
2006-12-06 11:50:00,33.21,33.23,33.17,33.2,31600.0,21.3893,21.4022,21.3636,21.3829,31600.0
2006-12-06 12:00:00,33.19,33.22,33.19,33.21,12900.0,21.3764,21.3958,21.3764,21.3893,12900.0
2006-12-06 12:10:00,33.21,33.23,33.19,33.22,32900.0,21.3893,21.4022,21.3764,21.3958,32900.0
2006-12-06 12:20:00,33.22,33.23,33.18,33.19,16300.0,21.3958,21.4022,21.37,21.3764,16300.0
2006-12-06 12:30:00,33.19,33.2,33.15,33.19,16000.0,21.3764,21.3829,21.3507,21.3764,16000.0
2006-12-06 12:40:00,33.19,33.2,33.18,33.18,15500.0,21.3764,21.3829,21.37,21.37,15500.0
2006-12-06 12:50:00,33.19,33.21,33.14,33.15,33700.0,21.3764,21.3893,21.3442,21.3507,33700.0
2006-12-06 13:00:00,33.14,33.22,33.14,33.2,14500.0,21.3442,21.3958,21.3442,21.3829,14500.0
2006-12-06 13:10:00,33.21,33.22,33.18,33.19,21200.0,21.3893,21.3958,21.37,21.3764,21200.0
2006-12-06 13:20:00,33.2,33.2,33.11,33.14,24800.0,21.3829,21.3829,21.3249,21.3442,24800.0
2006-12-06 13:30:00,33.14,33.2,33.12,33.12,22500.0,21.3442,21.3829,21.3314,21.3314,22500.0
2006-12-06 13:40:00,33.11,33.12,33.06,33.12,29500.0,21.3249,21.3314,21.2927,21.3314,29500.0
2006-12-06 13:50:00,33.14,33.21,33.14,33.21,25700.0,21.3442,21.3893,21.3442,21.3893,25700.0
2006-12-06 14:00:00,33.22,33.22,33.15,33.2,22900.0,21.3958,21.3958,21.3507,21.3829,22900.0
2006-12-06 14:10:00,33.2,33.24,33.19,33.2,25800.0,21.3829,21.4086,21.3764,21.3829,25800.0
2006-12-06 14:20:00,33.2,33.22,33.16,33.18,28300.0,21.3829,21.3958,21.3571,21.37,28300.0
2006-12-06 14:30:00,33.18,33.2,33.14,33.14,31000.0,21.37,21.3829,21.3442,21.3442,31000.0
2006-12-06 14:40:00,33.14,33.15,33.09,33.12,32200.0,21.3442,21.3507,21.312,21.3314,32200.0
2006-12-06 14:50:00,33.12,33.17,33.11,33.15,30400.0,21.3314,21.3636,21.3249,21.3507,30400.0
2006-12-06 15:00:00,33.15,33.16,33.11,33.16,39700.0,21.3507,21.3571,21.3249,21.3571,39700.0
2006-12-06 15:10:00,33.17,33.2,33.16,33.18,25900.0,21.3636,21.3829,21.3571,21.37,25900.0
2006-12-06 15:20:00,33.18,33.19,33.03,33.07,63300.0,21.37,21.3764,21.2734,21.2992,63300.0
2006-12-06 15:30:00,33.07,33.08,33.03,33.08,47700.0,21.2992,21.3056,21.2734,21.3056,47700.0
2006-12-06 15:40:00,33.09,33.12,33.07,33.11,40900.0,21.312,21.3314,21.2992,21.3249,40900.0
2006-12-06 15:50:00,33.11,33.13,33.04,33.07,80100.0,21.3249,21.3378,21.2798,21.2992,80100.0
2006-12-07 09:30:00,33.3,33.37,33.25,33.35,45700.0,21.4473,21.4924,21.4151,21.4795,45700.0
2006-12-07 09:40:00,33.37,33.46,33.35,33.44,62900.0,21.4924,21.5503,21.4795,21.5375,62900.0
2006-12-07 09:50:00,33.43,33.52,33.35,33.35,57800.0,21.531,21.589,21.4795,21.4795,57800.0
2006-12-07 10:00:00,33.35,33.41,33.31,33.39,86000.0,21.4795,21.5181,21.4537,21.5053,86000.0
2006-12-07 10:10:00,33.4,33.61,33.4,33.58,116200.0,21.5117,21.647,21.5117,21.6276,116200.0
2006-12-07 10:20:00,33.58,33.65,33.52,33.63,68600.0,21.6276,21.6727,21.589,21.6598,68600.0
2006-12-07 10:30:00,33.63,33.63,33.55,33.57,43500.0,21.6598,21.6598,21.6083,21.6212,43500.0
2006-12-07 10:40:00,33.57,33.58,33.43,33.49,102000.0,21.6212,21.6276,21.531,21.5697,102000.0
2006-12-07 10:50:00,33.5,33.52,33.38,33.38,48900.0,21.5761,21.589,21.4988,21.4988,48900.0
2006-12-07 11:00:00,33.36,33.43,33.35,33.4,43100.0,21.4859,21.531,21.4795,21.5117,43100.0
2006-12-07 11:10:00,33.42,33.42,33.4,33.41,33100.0,21.5246,21.5246,21.5117,21.5181,33100.0
2006-12-07 11:20:00,33.41,33.41,33.32,33.32,80200.0,21.5181,21.5181,21.4602,21.4602,80200.0
2006-12-07 11:30:00,33.33,33.33,33.3,33.3,34600.0,21.4666,21.4666,21.4473,21.4473,34600.0
2006-12-07 11:40:00,33.3,33.31,33.23,33.25,34700.0,21.4473,21.4537,21.4022,21.4151,34700.0
2006-12-07 11:50:00,33.25,33.29,33.21,33.22,68500.0,21.4151,21.4409,21.3893,21.3958,68500.0
2006-12-07 12:00:00,33.22,33.22,33.19,33.2,37000.0,21.3958,21.3958,21.3764,21.3829,37000.0
2006-12-07 12:10:00,33.2,33.2,33.15,33.2,84500.0,21.3829,21.3829,21.3507,21.3829,84500.0
2006-12-07 12:20:00,33.2,33.28,33.19,33.27,31100.0,21.3829,21.4344,21.3764,21.428,31100.0
2006-12-07 12:30:00,33.27,33.4,33.26,33.39,52100.0,21.428,21.5117,21.4215,21.5053,52100.0
2006-12-07 12:40:00,33.39,33.4,33.32,33.33,39800.0,21.5053,21.5117,21.4602,21.4666,39800.0
2006-12-07 12:50:00,33.32,33.34,33.3,33.32,13100.0,21.4602,21.4731,21.4473,21.4602,13100.0
2006-12-07 13:00:00,33.31,33.33,33.29,33.32,28000.0,21.4537,21.4666,21.4409,21.4602,28000.0
2006-12-07 13:10:00,33.32,33.32,33.31,33.31,13500.0,21.4602,21.4602,21.4537,21.4537,13500.0
2006-12-07 13:20:00,33.31,33.34,33.31,33.34,30500.0,21.4537,21.4731,21.4537,21.4731,30500.0
2006-12-07 13:30:00,33.34,33.47,33.34,33.44,70900.0,21.4731,21.5568,21.4731,21.5375,70900.0
2006-12-07 13:40:00,33.45,33.48,33.42,33.47,46100.0,21.5439,21.5632,21.5246,21.5568,46100.0
2006-12-07 13:50:00,33.48,33.48,33.43,33.43,27600.0,21.5632,21.5632,21.531,21.531,27600.0
2006-12-07 14:00:00,33.43,33.43,33.36,33.37,26900.0,21.531,21.531,21.4859,21.4924,26900.0
2006-12-07 14:10:00,33.37,33.38,33.35,33.38,26400.0,21.4924,21.4988,21.4795,21.4988,26400.0
2006-12-07 14:20:00,33.37,33.38,33.28,33.3,40500.0,21.4924,21.4988,21.4344,21.4473,40500.0
2006-12-07 14:30:00,33.31,33.31,33.25,33.25,58000.0,21.4537,21.4537,21.4151,21.4151,58000.0
2006-12-07 14:40:00,33.25,33.31,33.24,33.3,59500.0,21.4151,21.4537,21.4086,21.4473,59500.0
2006-12-07 14:50:00,33.3,33.31,33.29,33.3,70800.0,21.4473,21.4537,21.4409,21.4473,70800.0
2006-12-07 15:00:00,33.29,33.29,33.15,33.21,79100.0,21.4409,21.4409,21.3507,21.3893,79100.0
2006-12-07 15:10:00,33.21,33.24,33.17,33.23,89700.0,21.3893,21.4086,21.3636,21.4022,89700.0
2006-12-07 15:20:00,33.23,33.23,33.18,33.22,95600.0,21.4022,21.4022,21.37,21.3958,95600.0
2006-12-07 15:30:00,33.21,33.25,33.17,33.19,83500.0,21.3893,21.4151,21.3636,21.3764,83500.0
2006-12-07 15:40:00,33.2,33.25,33.19,33.25,97500.0,21.3829,21.4151,21.3764,21.4151,97500.0
2006-12-07 15:50:00,33.24,33.27,33.2,33.24,129600.0,21.4086,21.428,21.3829,21.4086,129600.0
2006-12-08 09:30:00,33.2,33.29,33.16,33.29,37300.0,21.3829,21.4409,21.3571,21.4409,37300.0
2006-12-08 09:40:00,33.3,33.45,33.28,33.3,44300.0,21.4473,21.5439,21.4344,21.4473,44300.0
2006-12-08 09:50:00,33.3,33.33,33.2,33.22,41900.0,21.4473,21.4666,21.3829,21.3958,41900.0
2006-12-08 10:00:00,33.22,33.23,33.04,33.07,48000.0,21.3958,21.4022,21.2798,21.2992,48000.0
2006-12-08 10:10:00,33.09,33.26,33.08,33.22,34100.0,21.312,21.4215,21.3056,21.3958,34100.0
2006-12-08 10:20:00,33.22,33.26,33.2,33.24,31900.0,21.3958,21.4215,21.3829,21.4086,31900.0
2006-12-08 10:30:00,33.25,33.27,33.22,33.24,23800.0,21.4151,21.428,21.3958,21.4086,23800.0
2006-12-08 10:40:00,33.24,33.32,33.24,33.28,21200.0,21.4086,21.4602,21.4086,21.4344,21200.0
2006-12-08 10:50:00,33.3,33.35,33.29,33.34,28600.0,21.4473,21.4795,21.4409,21.4731,28600.0
2006-12-08 11:00:00,33.34,33.47,33.34,33.43,47000.0,21.4731,21.5568,21.4731,21.531,47000.0
2006-12-08 11:10:00,33.42,33.56,33.39,33.55,48100.0,21.5246,21.6147,21.5053,21.6083,48100.0
2006-12-08 11:20:00,33.54,33.61,33.53,33.61,53500.0,21.6019,21.647,21.5954,21.647,53500.0
2006-12-08 11:30:00,33.62,33.69,33.62,33.66,46800.0,21.6534,21.6985,21.6534,21.6792,46800.0
2006-12-08 11:40:00,33.66,33.68,33.65,33.66,24100.0,21.6792,21.692,21.6727,21.6792,24100.0
2006-12-08 11:50:00,33.66,33.66,33.51,33.51,40200.0,21.6792,21.6792,21.5825,21.5825,40200.0
2006-12-08 12:00:00,33.5,33.51,33.49,33.49,24100.0,21.5761,21.5825,21.5697,21.5697,24100.0
2006-12-08 12:10:00,33.5,33.51,33.42,33.42,26800.0,21.5761,21.5825,21.5246,21.5246,26800.0
2006-12-08 12:20:00,33.42,33.46,33.42,33.45,14900.0,21.5246,21.5503,21.5246,21.5439,14900.0
2006-12-08 12:30:00,33.45,33.47,33.37,33.39,28500.0,21.5439,21.5568,21.4924,21.5053,28500.0
2006-12-08 12:40:00,33.4,33.44,33.39,33.42,13900.0,21.5117,21.5375,21.5053,21.5246,13900.0
2006-12-08 12:50:00,33.43,33.43,33.37,33.39,14000.0,21.531,21.531,21.4924,21.5053,14000.0
2006-12-08 13:00:00,33.39,33.39,33.35,33.36,15200.0,21.5053,21.5053,21.4795,21.4859,15200.0
2006-12-08 13:10:00,33.36,33.36,33.3,33.31,13800.0,21.4859,21.4859,21.4473,21.4537,13800.0
2006-12-08 13:20:00,33.31,33.32,33.3,33.32,9300.0,21.4537,21.4602,21.4473,21.4602,9300.0
2006-12-08 13:30:00,33.32,33.44,33.31,33.44,30200.0,21.4602,21.5375,21.4537,21.5375,30200.0
2006-12-08 13:40:00,33.43,33.48,33.39,33.4,40000.0,21.531,21.5632,21.5053,21.5117,40000.0
2006-12-08 13:50:00,33.4,33.43,33.32,33.43,18600.0,21.5117,21.531,21.4602,21.531,18600.0
2006-12-08 14:00:00,33.44,33.49,33.42,33.48,21800.0,21.5375,21.5697,21.5246,21.5632,21800.0
2006-12-08 14:10:00,33.47,33.5,33.43,33.45,34000.0,21.5568,21.5761,21.531,21.5439,34000.0
2006-12-08 14:20:00,33.45,33.49,33.35,33.38,63000.0,21.5439,21.5697,21.4795,21.4988,63000.0
2006-12-08 14:30:00,33.38,33.4,33.33,33.34,63700.0,21.4988,21.5117,21.4666,21.4731,63700.0
2006-12-08 14:40:00,33.35,33.44,33.34,33.43,31500.0,21.4795,21.5375,21.4731,21.531,31500.0
2006-12-08 14:50:00,33.43,33.55,33.43,33.54,43800.0,21.531,21.6083,21.531,21.6019,43800.0
2006-12-08 15:00:00,33.53,33.54,33.45,33.48,47400.0,21.5954,21.6019,21.5439,21.5632,47400.0
2006-12-08 15:10:00,33.48,33.5,33.45,33.47,49800.0,21.5632,21.5761,21.5439,21.5568,49800.0
2006-12-08 15:20:00,33.46,33.48,33.41,33.48,54000.0,21.5503,21.5632,21.5181,21.5632,54000.0
2006-12-08 15:30:00,33.47,33.5,33.44,33.44,38500.0,21.5568,21.5761,21.5375,21.5375,38500.0
2006-12-08 15:40:00,33.45,33.46,33.43,33.44,37600.0,21.5439,21.5503,21.531,21.5375,37600.0
2006-12-08 15:50:00,33.44,33.52,33.41,33.43,76900.0,21.5375,21.589,21.5181,21.531,76900.0
2006-12-11 09:30:00,33.35,33.48,33.35,33.43,44000.0,21.4795,21.5632,21.4795,21.531,44000.0
2006-12-11 09:40:00,33.43,33.44,33.26,33.29,34900.0,21.531,21.5375,21.4215,21.4409,34900.0
2006-12-11 09:50:00,33.29,33.48,33.29,33.48,30100.0,21.4409,21.5632,21.4409,21.5632,30100.0
2006-12-11 10:00:00,33.49,33.53,33.47,33.52,21900.0,21.5697,21.5954,21.5568,21.589,21900.0
2006-12-11 10:10:00,33.53,33.7,33.52,33.68,53300.0,21.5954,21.7049,21.589,21.692,53300.0
2006-12-11 10:20:00,33.68,33.69,33.58,33.59,46000.0,21.692,21.6985,21.6276,21.6341,46000.0
2006-12-11 10:30:00,33.6,33.61,33.58,33.58,28800.0,21.6405,21.647,21.6276,21.6276,28800.0
2006-12-11 10:40:00,33.58,33.59,33.42,33.47,31400.0,21.6276,21.6341,21.5246,21.5568,31400.0
2006-12-11 10:50:00,33.48,33.48,33.46,33.47,16500.0,21.5632,21.5632,21.5503,21.5568,16500.0
2006-12-11 11:00:00,33.47,33.48,33.45,33.46,23000.0,21.5568,21.5632,21.5439,21.5503,23000.0
2006-12-11 11:10:00,33.46,33.47,33.44,33.45,11400.0,21.5503,21.5568,21.5375,21.5439,11400.0
2006-12-11 11:20:00,33.44,33.47,33.43,33.44,13600.0,21.5375,21.5568,21.531,21.5375,13600.0
2006-12-11 11:30:00,33.45,33.46,33.41,33.42,18400.0,21.5439,21.5503,21.5181,21.5246,18400.0
2006-12-11 11:40:00,33.42,33.44,33.42,33.44,12300.0,21.5246,21.5375,21.5246,21.5375,12300.0
2006-12-11 11:50:00,33.44,33.48,33.44,33.46,20800.0,21.5375,21.5632,21.5375,21.5503,20800.0
2006-12-11 12:00:00,33.45,33.47,33.44,33.44,22100.0,21.5439,21.5568,21.5375,21.5375,22100.0
2006-12-11 12:10:00,33.44,33.48,33.44,33.44,33900.0,21.5375,21.5632,21.5375,21.5375,33900.0
2006-12-11 12:20:00,33.45,33.47,33.44,33.45,16400.0,21.5439,21.5568,21.5375,21.5439,16400.0
2006-12-11 12:30:00,33.45,33.5,33.45,33.49,19100.0,21.5439,21.5761,21.5439,21.5697,19100.0
2006-12-11 12:40:00,33.49,33.5,33.43,33.46,24800.0,21.5697,21.5761,21.531,21.5503,24800.0
2006-12-11 12:50:00,33.46,33.5,33.45,33.49,19000.0,21.5503,21.5761,21.5439,21.5697,19000.0
2006-12-11 13:00:00,33.47,33.5,33.47,33.5,12500.0,21.5568,21.5761,21.5568,21.5761,12500.0
2006-12-11 13:10:00,33.49,33.54,33.49,33.52,20900.0,21.5697,21.6019,21.5697,21.589,20900.0
2006-12-11 13:20:00,33.52,33.61,33.52,33.61,29400.0,21.589,21.647,21.589,21.647,29400.0
2006-12-11 13:30:00,33.61,33.61,33.53,33.55,49200.0,21.647,21.647,21.5954,21.6083,49200.0
2006-12-11 13:40:00,33.54,33.63,33.54,33.61,22800.0,21.6019,21.6598,21.6019,21.647,22800.0
2006-12-11 13:50:00,33.61,33.61,33.6,33.6,15200.0,21.647,21.647,21.6405,21.6405,15200.0
2006-12-11 14:00:00,33.61,33.63,33.6,33.61,36600.0,21.647,21.6598,21.6405,21.647,36600.0
2006-12-11 14:10:00,33.61,33.62,33.59,33.6,35600.0,21.647,21.6534,21.6341,21.6405,35600.0
2006-12-11 14:20:00,33.6,33.61,33.59,33.61,16100.0,21.6405,21.647,21.6341,21.647,16100.0
2006-12-11 14:30:00,33.6,33.63,33.6,33.62,17500.0,21.6405,21.6598,21.6405,21.6534,17500.0
2006-12-11 14:40:00,33.62,33.63,33.61,33.62,27100.0,21.6534,21.6598,21.647,21.6534,27100.0
2006-12-11 14:50:00,33.62,33.64,33.59,33.59,50800.0,21.6534,21.6663,21.6341,21.6341,50800.0
2006-12-11 15:00:00,33.59,33.61,33.58,33.61,30200.0,21.6341,21.647,21.6276,21.647,30200.0
2006-12-11 15:10:00,33.61,33.63,33.59,33.61,44500.0,21.647,21.6598,21.6341,21.647,44500.0
2006-12-11 15:20:00,33.61,33.61,33.55,33.56,43000.0,21.647,21.647,21.6083,21.6147,43000.0
2006-12-11 15:30:00,33.56,33.58,33.54,33.57,49800.0,21.6147,21.6276,21.6019,21.6212,49800.0
2006-12-11 15:40:00,33.57,33.64,33.57,33.62,58800.0,21.6212,21.6663,21.6212,21.6534,58800.0
2006-12-11 15:50:00,33.62,33.63,33.56,33.6,127400.0,21.6534,21.6598,21.6147,21.6405,127400.0
2006-12-12 09:30:00,33.5,33.52,33.35,33.51,74100.0,21.5761,21.589,21.4795,21.5825,74100.0
2006-12-12 09:40:00,33.5,33.75,33.33,33.75,66500.0,21.5761,21.7371,21.4666,21.7371,66500.0
2006-12-12 09:50:00,33.75,33.94,33.75,33.89,109100.0,21.7371,21.8595,21.7371,21.8273,109100.0
2006-12-12 10:00:00,33.85,33.98,33.75,33.82,89100.0,21.8015,21.8853,21.7371,21.7822,89100.0
2006-12-12 10:10:00,33.81,34.04,33.77,34.0,231600.0,21.7758,21.9239,21.75,21.8981,231600.0
2006-12-12 10:20:00,34.0,34.42,31.2,34.1,556300.0,21.8981,22.1686,20.0948,21.9625,556300.0
2006-12-12 10:30:00,34.09,34.1,33.83,33.97,114800.0,21.9561,21.9625,21.7886,21.8788,114800.0
2006-12-12 10:40:00,33.97,34.03,33.85,33.87,60800.0,21.8788,21.9175,21.8015,21.8144,60800.0
2006-12-12 10:50:00,33.86,33.9,33.8,33.8,64000.0,21.808,21.8337,21.7693,21.7693,64000.0
2006-12-12 11:00:00,33.8,33.95,33.79,33.94,37600.0,21.7693,21.8659,21.7629,21.8595,37600.0
2006-12-12 11:10:00,33.95,34.06,33.86,34.04,93800.0,21.8659,21.9368,21.808,21.9239,93800.0
2006-12-12 11:20:00,34.05,34.1,34.04,34.04,117700.0,21.9303,21.9625,21.9239,21.9239,117700.0
2006-12-12 11:30:00,34.04,34.08,34.0,34.02,68000.0,21.9239,21.9497,21.8981,21.911,68000.0
2006-12-12 11:40:00,34.02,34.05,33.96,33.96,88600.0,21.911,21.9303,21.8724,21.8724,88600.0
2006-12-12 11:50:00,33.96,34.05,33.96,34.04,55100.0,21.8724,21.9303,21.8724,21.9239,55100.0
2006-12-12 12:00:00,34.04,34.05,34.02,34.03,102400.0,21.9239,21.9303,21.911,21.9175,102400.0
2006-12-12 12:10:00,34.03,34.04,33.87,33.95,85300.0,21.9175,21.9239,21.8144,21.8659,85300.0
2006-12-12 12:20:00,33.94,33.96,33.84,33.88,86000.0,21.8595,21.8724,21.7951,21.8208,86000.0
2006-12-12 12:30:00,33.88,34.0,33.88,33.96,63700.0,21.8208,21.8981,21.8208,21.8724,63700.0
2006-12-12 12:40:00,33.96,34.0,33.93,33.94,101000.0,21.8724,21.8981,21.8531,21.8595,101000.0
2006-12-12 12:50:00,33.93,33.94,33.9,33.92,89100.0,21.8531,21.8595,21.8337,21.8466,89100.0
2006-12-12 13:00:00,33.93,33.96,33.92,33.93,68900.0,21.8531,21.8724,21.8466,21.8531,68900.0
2006-12-12 13:10:00,33.92,34.0,33.92,33.97,62200.0,21.8466,21.8981,21.8466,21.8788,62200.0
2006-12-12 13:20:00,33.96,33.96,33.83,33.83,40000.0,21.8724,21.8724,21.7886,21.7886,40000.0
2006-12-12 13:30:00,33.83,33.85,33.77,33.78,37300.0,21.7886,21.8015,21.75,21.7564,37300.0
2006-12-12 13:40:00,33.78,33.89,33.76,33.89,108300.0,21.7564,21.8273,21.7436,21.8273,108300.0
2006-12-12 13:50:00,33.89,33.92,33.88,33.92,24200.0,21.8273,21.8466,21.8208,21.8466,24200.0
2006-12-12 14:00:00,33.92,33.97,33.9,33.92,77100.0,21.8466,21.8788,21.8337,21.8466,77100.0
2006-12-12 14:10:00,33.93,34.08,33.91,34.06,103700.0,21.8531,21.9497,21.8402,21.9368,103700.0
2006-12-12 14:20:00,34.05,34.1,33.95,34.0,85600.0,21.9303,21.9625,21.8659,21.8981,85600.0
2006-12-12 14:30:00,34.01,34.08,33.92,33.95,97500.0,21.9046,21.9497,21.8466,21.8659,97500.0
2006-12-12 14:40:00,33.95,33.98,33.78,33.81,62400.0,21.8659,21.8853,21.7564,21.7758,62400.0
2006-12-12 14:50:00,33.81,33.97,33.79,33.96,47500.0,21.7758,21.8788,21.7629,21.8724,47500.0
2006-12-12 15:00:00,33.95,33.95,33.84,33.89,64500.0,21.8659,21.8659,21.7951,21.8273,64500.0
2006-12-12 15:10:00,33.88,33.91,33.86,33.89,55100.0,21.8208,21.8402,21.808,21.8273,55100.0
2006-12-12 15:20:00,33.9,33.91,33.84,33.9,79500.0,21.8337,21.8402,21.7951,21.8337,79500.0
2006-12-12 15:30:00,33.89,33.92,33.88,33.9,113900.0,21.8273,21.8466,21.8208,21.8337,113900.0
2006-12-12 15:40:00,33.9,33.95,33.88,33.9,124700.0,21.8337,21.8659,21.8208,21.8337,124700.0
2006-12-12 15:50:00,33.9,33.91,33.87,33.88,169600.0,21.8337,21.8402,21.8144,21.8208,169600.0
2006-12-13 09:30:00,33.86,34.0,33.84,33.93,119500.0,21.808,21.8981,21.7951,21.8531,119500.0
2006-12-13 09:40:00,33.93,33.95,33.8,33.85,109100.0,21.8531,21.8659,21.7693,21.8015,109100.0
2006-12-13 09:50:00,33.85,33.9,33.8,33.84,97300.0,21.8015,21.8337,21.7693,21.7951,97300.0
2006-12-13 10:00:00,33.84,33.9,33.77,33.86,89600.0,21.7951,21.8337,21.75,21.808,89600.0
2006-12-13 10:10:00,33.85,33.86,33.82,33.85,61000.0,21.8015,21.808,21.7822,21.8015,61000.0
2006-12-13 10:20:00,33.84,33.85,33.78,33.8,88700.0,21.7951,21.8015,21.7564,21.7693,88700.0
2006-12-13 10:30:00,33.78,33.78,33.62,33.77,62000.0,21.7564,21.7564,21.6534,21.75,62000.0
2006-12-13 10:40:00,33.78,33.83,33.78,33.8,58100.0,21.7564,21.7886,21.7564,21.7693,58100.0
2006-12-13 10:50:00,33.81,33.85,33.8,33.83,38700.0,21.7758,21.8015,21.7693,21.7886,38700.0
2006-12-13 11:00:00,33.82,33.84,33.75,33.76,35300.0,21.7822,21.7951,21.7371,21.7436,35300.0
2006-12-13 11:10:00,33.76,33.85,33.76,33.84,35100.0,21.7436,21.8015,21.7436,21.7951,35100.0
2006-12-13 11:20:00,33.84,33.85,33.83,33.84,34200.0,21.7951,21.8015,21.7886,21.7951,34200.0
2006-12-13 11:30:00,33.85,33.85,33.8,33.8,43100.0,21.8015,21.8015,21.7693,21.7693,43100.0
2006-12-13 11:40:00,33.78,33.84,33.77,33.8,28300.0,21.7564,21.7951,21.75,21.7693,28300.0
2006-12-13 11:50:00,33.81,33.84,33.8,33.84,40900.0,21.7758,21.7951,21.7693,21.7951,40900.0
2006-12-13 12:00:00,33.84,33.84,33.82,33.84,64700.0,21.7951,21.7951,21.7822,21.7951,64700.0
2006-12-13 12:10:00,33.83,33.85,33.77,33.84,63600.0,21.7886,21.8015,21.75,21.7951,63600.0
2006-12-13 12:20:00,33.85,33.86,33.82,33.85,28700.0,21.8015,21.808,21.7822,21.8015,28700.0
2006-12-13 12:30:00,33.85,33.85,33.81,33.84,28000.0,21.8015,21.8015,21.7758,21.7951,28000.0
2006-12-13 12:40:00,33.83,33.84,33.81,33.84,28700.0,21.7886,21.7951,21.7758,21.7951,28700.0
2006-12-13 12:50:00,33.84,33.85,33.82,33.83,36500.0,21.7951,21.8015,21.7822,21.7886,36500.0
2006-12-13 13:00:00,33.82,33.84,33.8,33.83,31400.0,21.7822,21.7951,21.7693,21.7886,31400.0
2006-12-13 13:10:00,33.83,33.84,33.82,33.83,24800.0,21.7886,21.7951,21.7822,21.7886,24800.0
2006-12-13 13:20:00,33.83,33.84,33.8,33.82,44100.0,21.7886,21.7951,21.7693,21.7822,44100.0
2006-12-13 13:30:00,33.82,33.83,33.79,33.81,32800.0,21.7822,21.7886,21.7629,21.7758,32800.0
2006-12-13 13:40:00,33.8,33.82,33.78,33.81,40700.0,21.7693,21.7822,21.7564,21.7758,40700.0
2006-12-13 13:50:00,33.81,33.84,33.8,33.81,63700.0,21.7758,21.7951,21.7693,21.7758,63700.0
2006-12-13 14:00:00,33.82,33.85,33.81,33.85,46400.0,21.7822,21.8015,21.7758,21.8015,46400.0
2006-12-13 14:10:00,33.84,33.86,33.81,33.81,45000.0,21.7951,21.808,21.7758,21.7758,45000.0
2006-12-13 14:20:00,33.82,33.89,33.8,33.88,78100.0,21.7822,21.8273,21.7693,21.8208,78100.0
2006-12-13 14:30:00,33.88,33.89,33.81,33.82,35300.0,21.8208,21.8273,21.7758,21.7822,35300.0
2006-12-13 14:40:00,33.83,33.83,33.8,33.83,42100.0,21.7886,21.7886,21.7693,21.7886,42100.0
2006-12-13 14:50:00,33.83,33.85,33.82,33.85,43700.0,21.7886,21.8015,21.7822,21.8015,43700.0
2006-12-13 15:00:00,33.85,33.87,33.84,33.85,56800.0,21.8015,21.8144,21.7951,21.8015,56800.0
2006-12-13 15:10:00,33.85,33.86,33.83,33.85,46400.0,21.8015,21.808,21.7886,21.8015,46400.0
2006-12-13 15:20:00,33.85,33.88,33.84,33.85,63900.0,21.8015,21.8208,21.7951,21.8015,63900.0
2006-12-13 15:30:00,33.85,33.9,33.83,33.9,57700.0,21.8015,21.8337,21.7886,21.8337,57700.0
2006-12-13 15:40:00,33.9,33.9,33.86,33.87,62200.0,21.8337,21.8337,21.808,21.8144,62200.0
2006-12-13 15:50:00,33.87,33.93,33.85,33.86,159500.0,21.8144,21.8531,21.8015,21.808,159500.0
2006-12-14 09:30:00,33.75,33.95,33.75,33.88,68100.0,21.7371,21.8659,21.7371,21.8208,68100.0
2006-12-14 09:40:00,33.87,33.9,33.84,33.87,54700.0,21.8144,21.8337,21.7951,21.8144,54700.0
2006-12-14 09:50:00,33.87,34.16,33.84,34.11,83400.0,21.8144,22.0012,21.7951,21.969,83400.0
2006-12-14 10:00:00,34.11,34.17,34.0,34.08,563800.0,21.969,22.0076,21.8981,21.9497,563800.0
2006-12-14 10:10:00,34.07,34.14,34.06,34.07,59400.0,21.9432,21.9883,21.9368,21.9432,59400.0
2006-12-14 10:20:00,34.08,34.19,34.08,34.14,69100.0,21.9497,22.0205,21.9497,21.9883,69100.0
2006-12-14 10:30:00,34.13,34.25,34.13,34.23,54600.0,21.9819,22.0592,21.9819,22.0463,54600.0
2006-12-14 10:40:00,34.24,34.25,34.19,34.19,50700.0,22.0527,22.0592,22.0205,22.0205,50700.0
2006-12-14 10:50:00,34.19,34.2,34.1,34.16,51400.0,22.0205,22.0269,21.9625,22.0012,51400.0
2006-12-14 11:00:00,34.14,34.23,34.14,34.2,36000.0,21.9883,22.0463,21.9883,22.0269,36000.0
2006-12-14 11:10:00,34.2,34.21,34.15,34.16,122000.0,22.0269,22.0334,21.9947,22.0012,122000.0
2006-12-14 11:20:00,34.16,34.22,34.12,34.21,45900.0,22.0012,22.0398,21.9754,22.0334,45900.0
2006-12-14 11:30:00,34.22,34.23,34.19,34.2,32100.0,22.0398,22.0463,22.0205,22.0269,32100.0
2006-12-14 11:40:00,34.2,34.2,34.15,34.18,27200.0,22.0269,22.0269,21.9947,22.0141,27200.0
2006-12-14 11:50:00,34.17,34.22,34.15,34.15,34800.0,22.0076,22.0398,21.9947,21.9947,34800.0
2006-12-14 12:00:00,34.15,34.17,34.1,34.17,47600.0,21.9947,22.0076,21.9625,22.0076,47600.0
2006-12-14 12:10:00,34.16,34.18,34.16,34.18,17500.0,22.0012,22.0141,22.0012,22.0141,17500.0
2006-12-14 12:20:00,34.16,34.18,34.14,34.16,29000.0,22.0012,22.0141,21.9883,22.0012,29000.0
2006-12-14 12:30:00,34.16,34.21,34.15,34.2,16900.0,22.0012,22.0334,21.9947,22.0269,16900.0
2006-12-14 12:40:00,34.2,34.27,34.15,34.15,56700.0,22.0269,22.072,21.9947,21.9947,56700.0
2006-12-14 12:50:00,34.15,34.18,34.13,34.17,66700.0,21.9947,22.0141,21.9819,22.0076,66700.0
2006-12-14 13:00:00,34.17,34.17,34.15,34.16,42800.0,22.0076,22.0076,21.9947,22.0012,42800.0
2006-12-14 13:10:00,34.16,34.17,34.11,34.12,36900.0,22.0012,22.0076,21.969,21.9754,36900.0
2006-12-14 13:20:00,34.12,34.15,34.1,34.15,69200.0,21.9754,21.9947,21.9625,21.9947,69200.0
2006-12-14 13:30:00,34.14,34.16,34.05,34.11,103800.0,21.9883,22.0012,21.9303,21.969,103800.0
2006-12-14 13:40:00,34.11,34.12,34.08,34.09,49300.0,21.969,21.9754,21.9497,21.9561,49300.0
2006-12-14 13:50:00,34.08,34.1,34.05,34.08,38100.0,21.9497,21.9625,21.9303,21.9497,38100.0
2006-12-14 14:00:00,34.08,34.09,34.05,34.06,43000.0,21.9497,21.9561,21.9303,21.9368,43000.0
2006-12-14 14:10:00,34.06,34.07,34.05,34.06,43500.0,21.9368,21.9432,21.9303,21.9368,43500.0
2006-12-14 14:20:00,34.05,34.11,34.05,34.08,52600.0,21.9303,21.969,21.9303,21.9497,52600.0
2006-12-14 14:30:00,34.07,34.14,34.06,34.11,37100.0,21.9432,21.9883,21.9368,21.969,37100.0
2006-12-14 14:40:00,34.1,34.12,34.07,34.11,60900.0,21.9625,21.9754,21.9432,21.969,60900.0
2006-12-14 14:50:00,34.11,34.12,34.08,34.1,42900.0,21.969,21.9754,21.9497,21.9625,42900.0
2006-12-14 15:00:00,34.1,34.1,34.0,34.01,64900.0,21.9625,21.9625,21.8981,21.9046,64900.0
2006-12-14 15:10:00,34.0,34.03,33.97,34.0,179600.0,21.8981,21.9175,21.8788,21.8981,179600.0
2006-12-14 15:20:00,34.01,34.04,34.0,34.04,45200.0,21.9046,21.9239,21.8981,21.9239,45200.0
2006-12-14 15:30:00,34.04,34.06,34.02,34.05,50100.0,21.9239,21.9368,21.911,21.9303,50100.0
2006-12-14 15:40:00,34.05,34.1,34.05,34.07,90200.0,21.9303,21.9625,21.9303,21.9432,90200.0
2006-12-14 15:50:00,34.08,34.08,34.0,34.03,106200.0,21.9497,21.9497,21.8981,21.9175,106200.0
2006-12-15 09:30:00,34.02,34.1,33.98,34.03,528900.0,21.911,21.9625,21.8853,21.9175,528900.0
2006-12-15 09:40:00,34.04,34.22,34.04,34.11,60100.0,21.9239,22.0398,21.9239,21.969,60100.0
2006-12-15 09:50:00,34.11,34.32,34.09,34.2,47500.0,21.969,22.1042,21.9561,22.0269,47500.0
2006-12-15 10:00:00,34.18,34.26,34.09,34.11,72500.0,22.0141,22.0656,21.9561,21.969,72500.0
2006-12-15 10:10:00,34.1,34.2,34.1,34.17,119100.0,21.9625,22.0269,21.9625,22.0076,119100.0
2006-12-15 10:20:00,34.17,34.2,34.07,34.07,34200.0,22.0076,22.0269,21.9432,21.9432,34200.0
2006-12-15 10:30:00,34.08,34.15,34.07,34.14,30400.0,21.9497,21.9947,21.9432,21.9883,30400.0
2006-12-15 10:40:00,34.14,34.15,34.07,34.08,40200.0,21.9883,21.9947,21.9432,21.9497,40200.0
2006-12-15 10:50:00,34.07,34.15,34.06,34.13,51800.0,21.9432,21.9947,21.9368,21.9819,51800.0
2006-12-15 11:00:00,34.13,34.15,34.1,34.1,49800.0,21.9819,21.9947,21.9625,21.9625,49800.0
2006-12-15 11:10:00,34.1,34.11,34.05,34.07,30800.0,21.9625,21.969,21.9303,21.9432,30800.0
2006-12-15 11:20:00,34.07,34.09,34.05,34.07,37600.0,21.9432,21.9561,21.9303,21.9432,37600.0
2006-12-15 11:30:00,34.07,34.09,34.04,34.09,43400.0,21.9432,21.9561,21.9239,21.9561,43400.0
2006-12-15 11:40:00,34.09,34.1,34.06,34.09,25400.0,21.9561,21.9625,21.9368,21.9561,25400.0
2006-12-15 11:50:00,34.09,34.1,34.01,34.06,51400.0,21.9561,21.9625,21.9046,21.9368,51400.0
2006-12-15 12:00:00,34.06,34.08,34.01,34.07,25100.0,21.9368,21.9497,21.9046,21.9432,25100.0
2006-12-15 12:10:00,34.08,34.08,34.05,34.06,18200.0,21.9497,21.9497,21.9303,21.9368,18200.0
2006-12-15 12:20:00,34.06,34.07,34.02,34.06,37900.0,21.9368,21.9432,21.911,21.9368,37900.0
2006-12-15 12:30:00,34.07,34.09,34.02,34.09,123000.0,21.9432,21.9561,21.911,21.9561,123000.0
2006-12-15 12:40:00,34.09,34.12,34.06,34.06,26800.0,21.9561,21.9754,21.9368,21.9368,26800.0
2006-12-15 12:50:00,34.05,34.05,33.99,33.99,23100.0,21.9303,21.9303,21.8917,21.8917,23100.0
2006-12-15 13:00:00,33.99,34.02,33.97,34.01,22100.0,21.8917,21.911,21.8788,21.9046,22100.0
2006-12-15 13:10:00,34.0,34.06,34.0,34.02,24100.0,21.8981,21.9368,21.8981,21.911,24100.0
2006-12-15 13:20:00,34.03,34.05,34.0,34.01,22200.0,21.9175,21.9303,21.8981,21.9046,22200.0
2006-12-15 13:30:00,34.01,34.02,33.9,33.91,31100.0,21.9046,21.911,21.8337,21.8402,31100.0
2006-12-15 13:40:00,33.92,33.99,33.91,33.95,31100.0,21.8466,21.8917,21.8402,21.8659,31100.0
2006-12-15 13:50:00,33.95,34.01,33.95,34.01,21700.0,21.8659,21.9046,21.8659,21.9046,21700.0
2006-12-15 14:00:00,34.01,34.05,34.0,34.03,47200.0,21.9046,21.9303,21.8981,21.9175,47200.0
2006-12-15 14:10:00,34.02,34.07,34.0,34.07,33400.0,21.911,21.9432,21.8981,21.9432,33400.0
2006-12-15 14:20:00,34.07,34.09,34.04,34.09,31900.0,21.9432,21.9561,21.9239,21.9561,31900.0
2006-12-15 14:30:00,34.09,34.1,34.04,34.04,28500.0,21.9561,21.9625,21.9239,21.9239,28500.0
2006-12-15 14:40:00,34.03,34.08,34.03,34.06,24100.0,21.9175,21.9497,21.9175,21.9368,24100.0
2006-12-15 14:50:00,34.06,34.07,34.01,34.05,27800.0,21.9368,21.9432,21.9046,21.9303,27800.0
2006-12-15 15:00:00,34.04,34.1,34.03,34.09,40800.0,21.9239,21.9625,21.9175,21.9561,40800.0
2006-12-15 15:10:00,34.09,34.1,34.07,34.09,47100.0,21.9561,21.9625,21.9432,21.9561,47100.0
2006-12-15 15:20:00,34.09,34.1,34.05,34.09,49600.0,21.9561,21.9625,21.9303,21.9561,49600.0
2006-12-15 15:30:00,34.09,34.11,34.04,34.07,138000.0,21.9561,21.969,21.9239,21.9432,138000.0
2006-12-15 15:40:00,34.08,34.12,34.05,34.1,137300.0,21.9497,21.9754,21.9303,21.9625,137300.0
2006-12-15 15:50:00,34.1,34.16,34.08,34.09,150800.0,21.9625,22.0012,21.9497,21.9561,150800.0
2006-12-18 09:30:00,34.08,34.1,33.96,33.97,45300.0,21.9497,21.9625,21.8724,21.8788,45300.0
2006-12-18 09:40:00,33.98,34.12,33.92,34.08,32500.0,21.8853,21.9754,21.8466,21.9497,32500.0
2006-12-18 09:50:00,34.08,34.29,34.08,34.28,33200.0,21.9497,22.0849,21.9497,22.0785,33200.0
2006-12-18 10:00:00,34.28,34.3,34.08,34.1,56600.0,22.0785,22.0914,21.9497,21.9625,56600.0
2006-12-18 10:10:00,34.12,34.27,34.11,34.27,23700.0,21.9754,22.072,21.969,22.072,23700.0
2006-12-18 10:20:00,34.28,34.29,34.24,34.28,22300.0,22.0785,22.0849,22.0527,22.0785,22300.0
2006-12-18 10:30:00,34.27,34.28,34.25,34.25,16600.0,22.072,22.0785,22.0592,22.0592,16600.0
2006-12-18 10:40:00,34.25,34.28,34.24,34.26,28000.0,22.0592,22.0785,22.0527,22.0656,28000.0
2006-12-18 10:50:00,34.28,34.3,34.26,34.3,10300.0,22.0785,22.0914,22.0656,22.0914,10300.0
2006-12-18 11:00:00,34.29,34.3,34.23,34.25,37300.0,22.0849,22.0914,22.0463,22.0592,37300.0
2006-12-18 11:10:00,34.26,34.28,34.25,34.28,13400.0,22.0656,22.0785,22.0592,22.0785,13400.0
2006-12-18 11:20:00,34.28,34.28,34.24,34.25,22000.0,22.0785,22.0785,22.0527,22.0592,22000.0
2006-12-18 11:30:00,34.26,34.26,34.23,34.25,24100.0,22.0656,22.0656,22.0463,22.0592,24100.0
2006-12-18 11:40:00,34.24,34.26,34.2,34.21,23800.0,22.0527,22.0656,22.0269,22.0334,23800.0
2006-12-18 11:50:00,34.21,34.25,34.21,34.23,18500.0,22.0334,22.0592,22.0334,22.0463,18500.0
2006-12-18 12:00:00,34.23,34.24,34.13,34.13,37500.0,22.0463,22.0527,21.9819,21.9819,37500.0
2006-12-18 12:10:00,34.13,34.14,34.05,34.08,32900.0,21.9819,21.9883,21.9303,21.9497,32900.0
2006-12-18 12:20:00,34.07,34.11,34.06,34.11,14800.0,21.9432,21.969,21.9368,21.969,14800.0
2006-12-18 12:30:00,34.11,34.18,34.09,34.12,23400.0,21.969,22.0141,21.9561,21.9754,23400.0
2006-12-18 12:40:00,34.12,34.14,34.12,34.13,8000.0,21.9754,21.9883,21.9754,21.9819,8000.0
2006-12-18 12:50:00,34.13,34.14,34.08,34.11,23100.0,21.9819,21.9883,21.9497,21.969,23100.0
2006-12-18 13:00:00,34.11,34.11,34.03,34.04,30000.0,21.969,21.969,21.9175,21.9239,30000.0
2006-12-18 13:10:00,34.05,34.11,34.02,34.11,12900.0,21.9303,21.969,21.911,21.969,12900.0
2006-12-18 13:20:00,34.11,34.14,34.09,34.12,16600.0,21.969,21.9883,21.9561,21.9754,16600.0
2006-12-18 13:30:00,34.11,34.14,34.06,34.14,28400.0,21.969,21.9883,21.9368,21.9883,28400.0
2006-12-18 13:40:00,34.14,34.19,34.13,34.19,9200.0,21.9883,22.0205,21.9819,22.0205,9200.0
2006-12-18 13:50:00,34.2,34.21,34.14,34.16,11600.0,22.0269,22.0334,21.9883,22.0012,11600.0
2006-12-18 14:00:00,34.16,34.19,34.15,34.17,15300.0,22.0012,22.0205,21.9947,22.0076,15300.0
2006-12-18 14:10:00,34.16,34.19,34.16,34.19,10500.0,22.0012,22.0205,22.0012,22.0205,10500.0
2006-12-18 14:20:00,34.19,34.22,34.16,34.21,22700.0,22.0205,22.0398,22.0012,22.0334,22700.0
2006-12-18 14:30:00,34.2,34.23,34.2,34.23,12000.0,22.0269,22.0463,22.0269,22.0463,12000.0
2006-12-18 14:40:00,34.22,34.27,34.1,34.15,69600.0,22.0398,22.072,21.9625,21.9947,69600.0
2006-12-18 14:50:00,34.15,34.15,34.08,34.11,30700.0,21.9947,21.9947,21.9497,21.969,30700.0
2006-12-18 15:00:00,34.1,34.11,34.08,34.11,39300.0,21.9625,21.969,21.9497,21.969,39300.0
2006-12-18 15:10:00,34.1,34.13,34.08,34.08,27900.0,21.9625,21.9819,21.9497,21.9497,27900.0
2006-12-18 15:20:00,34.08,34.11,34.08,34.09,55400.0,21.9497,21.969,21.9497,21.9561,55400.0
2006-12-18 15:30:00,34.1,34.18,34.1,34.12,63300.0,21.9625,22.0141,21.9625,21.9754,63300.0
2006-12-18 15:40:00,34.13,34.13,34.07,34.07,46700.0,21.9819,21.9819,21.9432,21.9432,46700.0
2006-12-18 15:50:00,34.08,34.12,34.07,34.08,58500.0,21.9497,21.9754,21.9432,21.9497,58500.0
2006-12-19 09:30:00,33.7,33.82,33.7,33.71,85100.0,21.7049,21.7822,21.7049,21.7114,85100.0
2006-12-19 09:40:00,33.72,33.84,33.66,33.82,37000.0,21.7178,21.7951,21.6792,21.7822,37000.0
2006-12-19 09:50:00,33.82,33.98,33.81,33.9,51700.0,21.7822,21.8853,21.7758,21.8337,51700.0
2006-12-19 10:00:00,33.89,34.01,33.89,33.96,26700.0,21.8273,21.9046,21.8273,21.8724,26700.0
2006-12-19 10:10:00,33.95,34.1,33.91,34.06,39000.0,21.8659,21.9625,21.8402,21.9368,39000.0
2006-12-19 10:20:00,34.06,34.07,33.99,34.0,26700.0,21.9368,21.9432,21.8917,21.8981,26700.0
2006-12-19 10:30:00,33.99,34.01,33.95,34.01,17200.0,21.8917,21.9046,21.8659,21.9046,17200.0
2006-12-19 10:40:00,34.0,34.02,33.96,34.01,25400.0,21.8981,21.911,21.8724,21.9046,25400.0
2006-12-19 10:50:00,34.0,34.07,34.0,34.07,28000.0,21.8981,21.9432,21.8981,21.9432,28000.0
2006-12-19 11:00:00,34.06,34.09,34.02,34.02,22300.0,21.9368,21.9561,21.911,21.911,22300.0
2006-12-19 11:10:00,34.02,34.04,33.98,33.99,14300.0,21.911,21.9239,21.8853,21.8917,14300.0
2006-12-19 11:20:00,33.98,33.99,33.9,33.98,34400.0,21.8853,21.8917,21.8337,21.8853,34400.0
2006-12-19 11:30:00,34.0,34.01,33.92,33.92,16500.0,21.8981,21.9046,21.8466,21.8466,16500.0
2006-12-19 11:40:00,33.94,34.01,33.92,34.01,26700.0,21.8595,21.9046,21.8466,21.9046,26700.0
2006-12-19 11:50:00,34.01,34.01,33.89,33.94,32000.0,21.9046,21.9046,21.8273,21.8595,32000.0
2006-12-19 12:00:00,33.94,34.04,33.92,33.99,39800.0,21.8595,21.9239,21.8466,21.8917,39800.0
2006-12-19 12:10:00,33.98,34.01,33.92,33.93,13400.0,21.8853,21.9046,21.8466,21.8531,13400.0
2006-12-19 12:20:00,33.92,34.02,33.92,34.01,17200.0,21.8466,21.911,21.8466,21.9046,17200.0
2006-12-19 12:30:00,34.01,34.03,33.98,33.99,35000.0,21.9046,21.9175,21.8853,21.8917,35000.0
2006-12-19 12:40:00,33.99,34.03,33.97,33.98,19900.0,21.8917,21.9175,21.8788,21.8853,19900.0
2006-12-19 12:50:00,33.98,34.02,33.98,34.01,27900.0,21.8853,21.911,21.8853,21.9046,27900.0
2006-12-19 13:00:00,34.01,34.02,33.95,33.95,35600.0,21.9046,21.911,21.8659,21.8659,35600.0
2006-12-19 13:10:00,33.95,33.95,33.9,33.93,36500.0,21.8659,21.8659,21.8337,21.8531,36500.0
2006-12-19 13:20:00,33.92,33.96,33.92,33.95,20100.0,21.8466,21.8724,21.8466,21.8659,20100.0
2006-12-19 13:30:00,33.96,34.0,33.95,33.97,55000.0,21.8724,21.8981,21.8659,21.8788,55000.0
2006-12-19 13:40:00,33.97,34.07,33.96,34.0,35300.0,21.8788,21.9432,21.8724,21.8981,35300.0
2006-12-19 13:50:00,34.0,34.0,33.95,33.98,23100.0,21.8981,21.8981,21.8659,21.8853,23100.0
2006-12-19 14:00:00,33.97,34.12,33.97,34.04,55500.0,21.8788,21.9754,21.8788,21.9239,55500.0
2006-12-19 14:10:00,34.04,34.1,34.04,34.07,20800.0,21.9239,21.9625,21.9239,21.9432,20800.0
2006-12-19 14:20:00,34.06,34.08,34.03,34.04,30100.0,21.9368,21.9497,21.9175,21.9239,30100.0
2006-12-19 14:30:00,34.03,34.11,34.03,34.1,21600.0,21.9175,21.969,21.9175,21.9625,21600.0
2006-12-19 14:40:00,34.09,34.17,34.02,34.08,58300.0,21.9561,22.0076,21.911,21.9497,58300.0
2006-12-19 14:50:00,34.09,34.15,34.07,34.15,34900.0,21.9561,21.9947,21.9432,21.9947,34900.0
2006-12-19 15:00:00,34.14,34.18,34.08,34.17,39700.0,21.9883,22.0141,21.9497,22.0076,39700.0
2006-12-19 15:10:00,34.16,34.3,34.16,34.21,34500.0,22.0012,22.0914,22.0012,22.0334,34500.0
2006-12-19 15:20:00,34.21,34.24,34.2,34.23,17400.0,22.0334,22.0527,22.0269,22.0463,17400.0
2006-12-19 15:30:00,34.22,34.23,34.18,34.2,29700.0,22.0398,22.0463,22.0141,22.0269,29700.0
2006-12-19 15:40:00,34.2,34.23,34.11,34.12,46200.0,22.0269,22.0463,21.969,21.9754,46200.0
2006-12-19 15:50:00,34.12,34.2,34.1,34.11,70000.0,21.9754,22.0269,21.9625,21.969,70000.0
2006-12-20 09:30:00,34.15,34.45,34.15,34.44,49900.0,21.9947,22.188,21.9947,22.1815,49900.0
2006-12-20 09:40:00,34.44,34.7,34.4,34.59,177000.0,22.1815,22.349,22.1558,22.2781,177000.0
2006-12-20 09:50:00,34.6,34.8,34.58,34.8,94100.0,22.2846,22.4134,22.2717,22.4134,94100.0
2006-12-20 10:00:00,34.8,34.87,34.74,34.87,70000.0,22.4134,22.4585,22.3747,22.4585,70000.0
2006-12-20 10:10:00,34.87,34.95,34.66,34.72,122300.0,22.4585,22.51,22.3232,22.3619,122300.0
2006-12-20 10:20:00,34.7,34.72,34.56,34.63,27500.0,22.349,22.3619,22.2588,22.3039,27500.0
2006-12-20 10:30:00,34.63,34.8,34.57,34.57,252700.0,22.3039,22.4134,22.2653,22.2653,252700.0
2006-12-20 10:40:00,34.59,34.73,34.57,34.69,41600.0,22.2781,22.3683,22.2653,22.3425,41600.0
2006-12-20 10:50:00,34.67,34.67,34.55,34.57,23100.0,22.3297,22.3297,22.2524,22.2653,23100.0
2006-12-20 11:00:00,34.58,34.59,34.55,34.55,35200.0,22.2717,22.2781,22.2524,22.2524,35200.0
2006-12-20 11:10:00,34.56,34.56,34.33,34.39,77200.0,22.2588,22.2588,22.1107,22.1493,77200.0
2006-12-20 11:20:00,34.38,34.4,34.3,34.32,55400.0,22.1429,22.1558,22.0914,22.1042,55400.0
2006-12-20 11:30:00,34.33,34.38,34.29,34.31,59100.0,22.1107,22.1429,22.0849,22.0978,59100.0
2006-12-20 11:40:00,34.31,34.31,34.28,34.28,88400.0,22.0978,22.0978,22.0785,22.0785,88400.0
2006-12-20 11:50:00,34.28,34.33,34.27,34.29,71300.0,22.0785,22.1107,22.072,22.0849,71300.0
2006-12-20 12:00:00,34.29,34.33,34.28,34.3,40200.0,22.0849,22.1107,22.0785,22.0914,40200.0
2006-12-20 12:10:00,34.31,34.34,34.26,34.32,60600.0,22.0978,22.1171,22.0656,22.1042,60600.0
2006-12-20 12:20:00,34.32,34.33,34.29,34.29,75200.0,22.1042,22.1107,22.0849,22.0849,75200.0
2006-12-20 12:30:00,34.29,34.31,34.22,34.24,98800.0,22.0849,22.0978,22.0398,22.0527,98800.0
2006-12-20 12:40:00,34.24,34.28,34.22,34.25,36100.0,22.0527,22.0785,22.0398,22.0592,36100.0
2006-12-20 12:50:00,34.26,34.28,34.24,34.26,86700.0,22.0656,22.0785,22.0527,22.0656,86700.0
2006-12-20 13:00:00,34.26,34.33,34.23,34.31,52800.0,22.0656,22.1107,22.0463,22.0978,52800.0
2006-12-20 13:10:00,34.31,34.32,34.15,34.2,43300.0,22.0978,22.1042,21.9947,22.0269,43300.0
2006-12-20 13:20:00,34.2,34.21,34.05,34.2,51800.0,22.0269,22.0334,21.9303,22.0269,51800.0
2006-12-20 13:30:00,34.19,34.2,34.15,34.16,32600.0,22.0205,22.0269,21.9947,22.0012,32600.0
2006-12-20 13:40:00,34.15,34.18,34.06,34.07,36400.0,21.9947,22.0141,21.9368,21.9432,36400.0
2006-12-20 13:50:00,34.09,34.12,34.08,34.12,81700.0,21.9561,21.9754,21.9497,21.9754,81700.0
2006-12-20 14:00:00,34.12,34.16,34.11,34.13,42400.0,21.9754,22.0012,21.969,21.9819,42400.0
2006-12-20 14:10:00,34.13,34.15,34.11,34.11,39000.0,21.9819,21.9947,21.969,21.969,39000.0
2006-12-20 14:20:00,34.11,34.16,34.1,34.14,72200.0,21.969,22.0012,21.9625,21.9883,72200.0
2006-12-20 14:30:00,34.14,34.21,34.12,34.19,89600.0,21.9883,22.0334,21.9754,22.0205,89600.0
2006-12-20 14:40:00,34.19,34.21,34.15,34.16,85900.0,22.0205,22.0334,21.9947,22.0012,85900.0
2006-12-20 14:50:00,34.16,34.16,34.12,34.12,31100.0,22.0012,22.0012,21.9754,21.9754,31100.0
2006-12-20 15:00:00,34.13,34.15,34.09,34.11,132800.0,21.9819,21.9947,21.9561,21.969,132800.0
2006-12-20 15:10:00,34.11,34.13,34.09,34.1,43900.0,21.969,21.9819,21.9561,21.9625,43900.0
2006-12-20 15:20:00,34.1,34.14,34.09,34.11,108600.0,21.9625,21.9883,21.9561,21.969,108600.0
2006-12-20 15:30:00,34.11,34.11,34.09,34.1,61200.0,21.969,21.969,21.9561,21.9625,61200.0
2006-12-20 15:40:00,34.1,34.1,34.04,34.04,98400.0,21.9625,21.9625,21.9239,21.9239,98400.0
2006-12-20 15:50:00,34.05,34.07,34.04,34.06,130800.0,21.9303,21.9432,21.9239,21.9368,130800.0
2006-12-21 09:30:00,33.97,34.0,33.81,33.89,220000.0,21.8788,21.8981,21.7758,21.8273,220000.0
2006-12-21 09:40:00,33.89,33.97,33.84,33.96,171200.0,21.8273,21.8788,21.7951,21.8724,171200.0
2006-12-21 09:50:00,33.95,34.1,33.94,34.08,42900.0,21.8659,21.9625,21.8595,21.9497,42900.0
2006-12-21 10:00:00,34.08,34.2,34.08,34.2,58900.0,21.9497,22.0269,21.9497,22.0269,58900.0
2006-12-21 10:10:00,34.2,34.25,34.18,34.24,53300.0,22.0269,22.0592,22.0141,22.0527,53300.0
2006-12-21 10:20:00,34.23,34.39,34.23,34.37,67600.0,22.0463,22.1493,22.0463,22.1364,67600.0
2006-12-21 10:30:00,34.36,34.38,34.22,34.22,78100.0,22.13,22.1429,22.0398,22.0398,78100.0
2006-12-21 10:40:00,34.21,34.22,34.18,34.21,43600.0,22.0334,22.0398,22.0141,22.0334,43600.0
2006-12-21 10:50:00,34.2,34.23,34.09,34.12,56700.0,22.0269,22.0463,21.9561,21.9754,56700.0
2006-12-21 11:00:00,34.12,34.13,34.05,34.08,107500.0,21.9754,21.9819,21.9303,21.9497,107500.0
2006-12-21 11:10:00,34.08,34.1,33.99,33.99,63500.0,21.9497,21.9625,21.8917,21.8917,63500.0
2006-12-21 11:20:00,34.0,34.06,33.99,34.05,57400.0,21.8981,21.9368,21.8917,21.9303,57400.0
2006-12-21 11:30:00,34.06,34.08,34.05,34.06,28100.0,21.9368,21.9497,21.9303,21.9368,28100.0
2006-12-21 11:40:00,34.06,34.11,34.06,34.09,17600.0,21.9368,21.969,21.9368,21.9561,17600.0
2006-12-21 11:50:00,34.1,34.1,34.04,34.05,19900.0,21.9625,21.9625,21.9239,21.9303,19900.0
2006-12-21 12:00:00,34.04,34.07,34.01,34.03,83600.0,21.9239,21.9432,21.9046,21.9175,83600.0
2006-12-21 12:10:00,34.04,34.12,34.02,34.09,46200.0,21.9239,21.9754,21.911,21.9561,46200.0
2006-12-21 12:20:00,34.08,34.08,34.03,34.06,20000.0,21.9497,21.9497,21.9175,21.9368,20000.0
2006-12-21 12:30:00,34.04,34.07,34.01,34.02,28200.0,21.9239,21.9432,21.9046,21.911,28200.0
2006-12-21 12:40:00,34.03,34.11,34.01,34.08,33700.0,21.9175,21.969,21.9046,21.9497,33700.0
2006-12-21 12:50:00,34.08,34.12,34.07,34.11,11700.0,21.9497,21.9754,21.9432,21.969,11700.0
2006-12-21 13:00:00,34.11,34.11,34.01,34.07,66400.0,21.969,21.969,21.9046,21.9432,66400.0
2006-12-21 13:10:00,34.08,34.15,34.07,34.14,36000.0,21.9497,21.9947,21.9432,21.9883,36000.0
2006-12-21 13:20:00,34.13,34.22,34.13,34.22,20700.0,21.9819,22.0398,21.9819,22.0398,20700.0
2006-12-21 13:30:00,34.22,34.26,34.22,34.24,25600.0,22.0398,22.0656,22.0398,22.0527,25600.0
2006-12-21 13:40:00,34.24,34.26,34.22,34.24,14100.0,22.0527,22.0656,22.0398,22.0527,14100.0
2006-12-21 13:50:00,34.24,34.27,34.19,34.19,31700.0,22.0527,22.072,22.0205,22.0205,31700.0
2006-12-21 14:00:00,34.19,34.25,34.18,34.24,18200.0,22.0205,22.0592,22.0141,22.0527,18200.0
2006-12-21 14:10:00,34.25,34.31,34.24,34.3,36700.0,22.0592,22.0978,22.0527,22.0914,36700.0
2006-12-21 14:20:00,34.3,34.36,34.28,34.33,28800.0,22.0914,22.13,22.0785,22.1107,28800.0
2006-12-21 14:30:00,34.32,34.39,34.32,34.34,39900.0,22.1042,22.1493,22.1042,22.1171,39900.0
2006-12-21 14:40:00,34.33,34.39,34.32,34.32,25400.0,22.1107,22.1493,22.1042,22.1042,25400.0
2006-12-21 14:50:00,34.33,34.33,34.28,34.31,24500.0,22.1107,22.1107,22.0785,22.0978,24500.0
2006-12-21 15:00:00,34.31,34.32,34.28,34.29,27500.0,22.0978,22.1042,22.0785,22.0849,27500.0
2006-12-21 15:10:00,34.29,34.36,34.29,34.31,43100.0,22.0849,22.13,22.0849,22.0978,43100.0
2006-12-21 15:20:00,34.3,34.31,34.2,34.3,77600.0,22.0914,22.0978,22.0269,22.0914,77600.0
2006-12-21 15:30:00,34.3,34.32,34.24,34.26,32300.0,22.0914,22.1042,22.0527,22.0656,32300.0
2006-12-21 15:40:00,34.26,34.3,34.25,34.3,29900.0,22.0656,22.0914,22.0592,22.0914,29900.0
2006-12-21 15:50:00,34.3,34.32,34.25,34.25,79200.0,22.0914,22.1042,22.0592,22.0592,79200.0
2006-12-22 09:30:00,34.08,34.39,34.02,34.03,64000.0,21.9497,22.1493,21.911,21.9175,64000.0
2006-12-22 09:40:00,34.03,34.04,33.82,33.92,58800.0,21.9175,21.9239,21.7822,21.8466,58800.0
2006-12-22 09:50:00,33.93,33.94,33.87,33.9,41100.0,21.8531,21.8595,21.8144,21.8337,41100.0
2006-12-22 10:00:00,33.91,33.93,33.83,33.88,62000.0,21.8402,21.8531,21.7886,21.8208,62000.0
2006-12-22 10:10:00,33.88,33.95,33.88,33.89,42800.0,21.8208,21.8659,21.8208,21.8273,42800.0
2006-12-22 10:20:00,33.9,33.99,33.9,33.98,42200.0,21.8337,21.8917,21.8337,21.8853,42200.0
2006-12-22 10:30:00,33.97,34.01,33.94,33.98,38100.0,21.8788,21.9046,21.8595,21.8853,38100.0
2006-12-22 10:40:00,33.97,33.97,33.86,33.88,39100.0,21.8788,21.8788,21.808,21.8208,39100.0
2006-12-22 10:50:00,33.87,33.88,33.85,33.85,40100.0,21.8144,21.8208,21.8015,21.8015,40100.0
2006-12-22 11:00:00,33.85,33.96,33.85,33.95,22900.0,21.8015,21.8724,21.8015,21.8659,22900.0
2006-12-22 11:10:00,33.94,33.94,33.84,33.84,44900.0,21.8595,21.8595,21.7951,21.7951,44900.0
2006-12-22 11:20:00,33.84,33.85,33.81,33.82,27300.0,21.7951,21.8015,21.7758,21.7822,27300.0
2006-12-22 11:30:00,33.82,33.87,33.81,33.83,22600.0,21.7822,21.8144,21.7758,21.7886,22600.0
2006-12-22 11:40:00,33.83,33.85,33.77,33.8,26500.0,21.7886,21.8015,21.75,21.7693,26500.0
2006-12-22 11:50:00,33.79,33.82,33.77,33.78,30700.0,21.7629,21.7822,21.75,21.7564,30700.0
2006-12-22 12:00:00,33.78,33.79,33.7,33.74,29200.0,21.7564,21.7629,21.7049,21.7307,29200.0
2006-12-22 12:10:00,33.74,33.77,33.72,33.74,21800.0,21.7307,21.75,21.7178,21.7307,21800.0
2006-12-22 12:20:00,33.74,33.79,33.74,33.77,25200.0,21.7307,21.7629,21.7307,21.75,25200.0
2006-12-22 12:30:00,33.75,33.78,33.66,33.77,27200.0,21.7371,21.7564,21.6792,21.75,27200.0
2006-12-22 12:40:00,33.78,33.79,33.76,33.77,21600.0,21.7564,21.7629,21.7436,21.75,21600.0
2006-12-22 12:50:00,33.78,33.79,33.77,33.78,19500.0,21.7564,21.7629,21.75,21.7564,19500.0
2006-12-22 13:00:00,33.79,33.8,33.77,33.77,21500.0,21.7629,21.7693,21.75,21.75,21500.0
2006-12-22 13:10:00,33.77,33.8,33.77,33.78,16100.0,21.75,21.7693,21.75,21.7564,16100.0
2006-12-22 13:20:00,33.78,33.79,33.75,33.75,14000.0,21.7564,21.7629,21.7371,21.7371,14000.0
2006-12-22 13:30:00,33.75,33.8,33.74,33.79,25800.0,21.7371,21.7693,21.7307,21.7629,25800.0
2006-12-22 13:40:00,33.79,33.84,33.78,33.84,16600.0,21.7629,21.7951,21.7564,21.7951,16600.0
2006-12-22 13:50:00,33.85,33.88,33.84,33.85,21900.0,21.8015,21.8208,21.7951,21.8015,21900.0
2006-12-22 14:00:00,33.85,33.85,33.8,33.81,16700.0,21.8015,21.8015,21.7693,21.7758,16700.0
2006-12-22 14:10:00,33.82,33.83,33.8,33.83,18700.0,21.7822,21.7886,21.7693,21.7886,18700.0
2006-12-22 14:20:00,33.82,33.85,33.82,33.85,16500.0,21.7822,21.8015,21.7822,21.8015,16500.0
2006-12-22 14:30:00,33.84,33.86,33.83,33.84,18800.0,21.7951,21.808,21.7886,21.7951,18800.0
2006-12-22 14:40:00,33.83,33.85,33.82,33.85,23500.0,21.7886,21.8015,21.7822,21.8015,23500.0
2006-12-22 14:50:00,33.84,33.88,33.84,33.87,12100.0,21.7951,21.8208,21.7951,21.8144,12100.0
2006-12-22 15:00:00,33.87,33.89,33.86,33.86,21400.0,21.8144,21.8273,21.808,21.808,21400.0
2006-12-22 15:10:00,33.86,33.9,33.86,33.89,28500.0,21.808,21.8337,21.808,21.8273,28500.0
2006-12-22 15:20:00,33.88,33.88,33.8,33.82,25600.0,21.8208,21.8208,21.7693,21.7822,25600.0
2006-12-22 15:30:00,33.82,33.84,33.72,33.81,83200.0,21.7822,21.7951,21.7178,21.7758,83200.0
2006-12-22 15:40:00,33.8,33.88,33.78,33.83,87800.0,21.7693,21.8208,21.7564,21.7886,87800.0
2006-12-22 15:50:00,33.83,33.84,33.72,33.74,115400.0,21.7886,21.7951,21.7178,21.7307,115400.0
2006-12-26 09:30:00,33.7,33.94,33.65,33.91,44500.0,21.7049,21.8595,21.6727,21.8402,44500.0
2006-12-26 09:40:00,33.91,34.24,33.9,34.22,34500.0,21.8402,22.0527,21.8337,22.0398,34500.0
2006-12-26 09:50:00,34.2,34.32,34.15,34.15,44800.0,22.0269,22.1042,21.9947,21.9947,44800.0
2006-12-26 10:00:00,34.18,34.18,34.14,34.16,24900.0,22.0141,22.0141,21.9883,22.0012,24900.0
2006-12-26 10:10:00,34.15,34.22,34.15,34.2,32800.0,21.9947,22.0398,21.9947,22.0269,32800.0
2006-12-26 10:20:00,34.2,34.22,34.17,34.21,17900.0,22.0269,22.0398,22.0076,22.0334,17900.0
2006-12-26 10:30:00,34.21,34.22,34.2,34.22,19000.0,22.0334,22.0398,22.0269,22.0398,19000.0
2006-12-26 10:40:00,34.21,34.23,34.21,34.21,28600.0,22.0334,22.0463,22.0334,22.0334,28600.0
2006-12-26 10:50:00,34.21,34.21,34.14,34.15,29000.0,22.0334,22.0334,21.9883,21.9947,29000.0
2006-12-26 11:00:00,34.15,34.22,34.15,34.21,17800.0,21.9947,22.0398,21.9947,22.0334,17800.0
2006-12-26 11:10:00,34.21,34.25,34.21,34.25,29600.0,22.0334,22.0592,22.0334,22.0592,29600.0
2006-12-26 11:20:00,34.24,34.25,34.21,34.22,19300.0,22.0527,22.0592,22.0334,22.0398,19300.0
2006-12-26 11:30:00,34.22,34.23,34.21,34.23,10100.0,22.0398,22.0463,22.0334,22.0463,10100.0
2006-12-26 11:40:00,34.23,34.25,34.19,34.2,23100.0,22.0463,22.0592,22.0205,22.0269,23100.0
2006-12-26 11:50:00,34.19,34.22,34.19,34.21,11100.0,22.0205,22.0398,22.0205,22.0334,11100.0
2006-12-26 12:00:00,34.21,34.22,34.17,34.18,13000.0,22.0334,22.0398,22.0076,22.0141,13000.0
2006-12-26 12:10:00,34.17,34.17,34.13,34.16,17600.0,22.0076,22.0076,21.9819,22.0012,17600.0
2006-12-26 12:20:00,34.15,34.16,34.14,34.15,7100.0,21.9947,22.0012,21.9883,21.9947,7100.0
2006-12-26 12:30:00,34.15,34.18,34.15,34.17,17100.0,21.9947,22.0141,21.9947,22.0076,17100.0
2006-12-26 12:40:00,34.17,34.17,34.12,34.12,16600.0,22.0076,22.0076,21.9754,21.9754,16600.0
2006-12-26 12:50:00,34.12,34.13,34.09,34.11,16300.0,21.9754,21.9819,21.9561,21.969,16300.0
2006-12-26 13:00:00,34.11,34.15,34.09,34.09,25500.0,21.969,21.9947,21.9561,21.9561,25500.0
2006-12-26 13:10:00,34.09,34.09,34.06,34.08,13600.0,21.9561,21.9561,21.9368,21.9497,13600.0
2006-12-26 13:20:00,34.07,34.17,34.07,34.15,16200.0,21.9432,22.0076,21.9432,21.9947,16200.0
2006-12-26 13:30:00,34.15,34.16,34.14,34.14,15500.0,21.9947,22.0012,21.9883,21.9883,15500.0
2006-12-26 13:40:00,34.13,34.17,34.12,34.17,35100.0,21.9819,22.0076,21.9754,22.0076,35100.0
2006-12-26 13:50:00,34.17,34.2,34.17,34.18,8000.0,22.0076,22.0269,22.0076,22.0141,8000.0
2006-12-26 14:00:00,34.19,34.2,34.15,34.2,16200.0,22.0205,22.0269,21.9947,22.0269,16200.0
2006-12-26 14:10:00,34.2,34.22,34.15,34.15,13800.0,22.0269,22.0398,21.9947,21.9947,13800.0
2006-12-26 14:20:00,34.15,34.16,34.15,34.16,8000.0,21.9947,22.0012,21.9947,22.0012,8000.0
2006-12-26 14:30:00,34.16,34.17,34.15,34.16,11100.0,22.0012,22.0076,21.9947,22.0012,11100.0
2006-12-26 14:40:00,34.17,34.19,34.16,34.17,13800.0,22.0076,22.0205,22.0012,22.0076,13800.0
2006-12-26 14:50:00,34.18,34.19,34.17,34.19,12100.0,22.0141,22.0205,22.0076,22.0205,12100.0
2006-12-26 15:00:00,34.19,34.22,34.18,34.21,13500.0,22.0205,22.0398,22.0141,22.0334,13500.0
2006-12-26 15:10:00,34.21,34.22,34.21,34.21,33800.0,22.0334,22.0398,22.0334,22.0334,33800.0
2006-12-26 15:20:00,34.21,34.26,34.2,34.26,36500.0,22.0334,22.0656,22.0269,22.0656,36500.0
2006-12-26 15:30:00,34.26,34.29,34.24,34.29,28900.0,22.0656,22.0849,22.0527,22.0849,28900.0
2006-12-26 15:40:00,34.28,34.3,34.23,34.24,30200.0,22.0785,22.0914,22.0463,22.0527,30200.0
2006-12-26 15:50:00,34.24,34.25,34.21,34.24,56200.0,22.0527,22.0592,22.0334,22.0527,56200.0
2006-12-27 09:30:00,34.39,34.4,34.33,34.4,49800.0,22.1493,22.1558,22.1107,22.1558,49800.0
2006-12-27 09:40:00,34.38,34.6,34.38,34.6,97500.0,22.1429,22.2846,22.1429,22.2846,97500.0
2006-12-27 09:50:00,34.6,34.78,34.6,34.7,93000.0,22.2846,22.4005,22.2846,22.349,93000.0
2006-12-27 10:00:00,34.7,34.77,34.7,34.74,36000.0,22.349,22.3941,22.349,22.3747,36000.0
2006-12-27 10:10:00,34.76,34.76,34.56,34.56,50500.0,22.3876,22.3876,22.2588,22.2588,50500.0
2006-12-27 10:20:00,34.57,34.65,34.52,34.63,44200.0,22.2653,22.3168,22.233,22.3039,44200.0
2006-12-27 10:30:00,34.64,34.64,34.6,34.63,27200.0,22.3103,22.3103,22.2846,22.3039,27200.0
2006-12-27 10:40:00,34.63,34.64,34.56,34.59,88900.0,22.3039,22.3103,22.2588,22.2781,88900.0
2006-12-27 10:50:00,34.6,34.62,34.5,34.52,32900.0,22.2846,22.2975,22.2202,22.233,32900.0
2006-12-27 11:00:00,34.52,34.57,34.47,34.55,72000.0,22.233,22.2653,22.2008,22.2524,72000.0
2006-12-27 11:10:00,34.55,34.59,34.5,34.58,43200.0,22.2524,22.2781,22.2202,22.2717,43200.0
2006-12-27 11:20:00,34.59,34.6,34.58,34.59,15800.0,22.2781,22.2846,22.2717,22.2781,15800.0
2006-12-27 11:30:00,34.59,34.61,34.58,34.61,23100.0,22.2781,22.291,22.2717,22.291,23100.0
2006-12-27 11:40:00,34.61,34.69,34.59,34.67,46600.0,22.291,22.3425,22.2781,22.3297,46600.0
2006-12-27 11:50:00,34.67,34.7,34.63,34.63,38400.0,22.3297,22.349,22.3039,22.3039,38400.0
2006-12-27 12:00:00,34.64,34.65,34.62,34.63,40500.0,22.3103,22.3168,22.2975,22.3039,40500.0
2006-12-27 12:10:00,34.64,34.68,34.63,34.68,35100.0,22.3103,22.3361,22.3039,22.3361,35100.0
2006-12-27 12:20:00,34.67,34.69,34.66,34.67,23800.0,22.3297,22.3425,22.3232,22.3297,23800.0
2006-12-27 12:30:00,34.67,34.67,34.61,34.61,30100.0,22.3297,22.3297,22.291,22.291,30100.0
2006-12-27 12:40:00,34.61,34.65,34.61,34.65,9400.0,22.291,22.3168,22.291,22.3168,9400.0
2006-12-27 12:50:00,34.64,34.69,34.64,34.67,27900.0,22.3103,22.3425,22.3103,22.3297,27900.0
2006-12-27 13:00:00,34.68,34.7,34.67,34.7,26300.0,22.3361,22.349,22.3297,22.349,26300.0
2006-12-27 13:10:00,34.7,34.7,34.68,34.7,12100.0,22.349,22.349,22.3361,22.349,12100.0
2006-12-27 13:20:00,34.7,34.71,34.61,34.61,20200.0,22.349,22.3554,22.291,22.291,20200.0
2006-12-27 13:30:00,34.61,34.62,34.58,34.58,12300.0,22.291,22.2975,22.2717,22.2717,12300.0
2006-12-27 13:40:00,34.58,34.59,34.54,34.59,18600.0,22.2717,22.2781,22.2459,22.2781,18600.0
2006-12-27 13:50:00,34.59,34.64,34.56,34.63,12900.0,22.2781,22.3103,22.2588,22.3039,12900.0
2006-12-27 14:00:00,34.62,34.69,34.62,34.68,16400.0,22.2975,22.3425,22.2975,22.3361,16400.0
2006-12-27 14:10:00,34.69,34.73,34.69,34.73,24500.0,22.3425,22.3683,22.3425,22.3683,24500.0
2006-12-27 14:20:00,34.72,34.78,34.72,34.78,18100.0,22.3619,22.4005,22.3619,22.4005,18100.0
2006-12-27 14:30:00,34.77,34.8,34.77,34.78,19000.0,22.3941,22.4134,22.3941,22.4005,19000.0
2006-12-27 14:40:00,34.78,34.79,34.77,34.78,13600.0,22.4005,22.4069,22.3941,22.4005,13600.0
2006-12-27 14:50:00,34.78,34.79,34.77,34.79,20600.0,22.4005,22.4069,22.3941,22.4069,20600.0
2006-12-27 15:00:00,34.78,34.8,34.78,34.79,20500.0,22.4005,22.4134,22.4005,22.4069,20500.0
2006-12-27 15:10:00,34.79,34.8,34.73,34.74,42200.0,22.4069,22.4134,22.3683,22.3747,42200.0
2006-12-27 15:20:00,34.74,34.79,34.74,34.76,25900.0,22.3747,22.4069,22.3747,22.3876,25900.0
2006-12-27 15:30:00,34.75,34.78,34.7,34.7,35200.0,22.3812,22.4005,22.349,22.349,35200.0
2006-12-27 15:40:00,34.69,34.76,34.67,34.76,50000.0,22.3425,22.3876,22.3297,22.3876,50000.0
2006-12-27 15:50:00,34.75,34.76,34.69,34.75,86300.0,22.3812,22.3876,22.3425,22.3812,86300.0
2006-12-28 09:30:00,34.52,34.72,34.52,34.7,50000.0,22.233,22.3619,22.233,22.349,50000.0
2006-12-28 09:40:00,34.72,34.73,34.63,34.65,25700.0,22.3619,22.3683,22.3039,22.3168,25700.0
2006-12-28 09:50:00,34.66,34.8,34.63,34.71,37100.0,22.3232,22.4134,22.3039,22.3554,37100.0
2006-12-28 10:00:00,34.71,34.8,34.71,34.79,24100.0,22.3554,22.4134,22.3554,22.4069,24100.0
2006-12-28 10:10:00,34.79,34.8,34.65,34.74,23400.0,22.4069,22.4134,22.3168,22.3747,23400.0
2006-12-28 10:20:00,34.73,34.77,34.71,34.77,17300.0,22.3683,22.3941,22.3554,22.3941,17300.0
2006-12-28 10:30:00,34.78,34.8,34.78,34.79,18100.0,22.4005,22.4134,22.4005,22.4069,18100.0
2006-12-28 10:40:00,34.79,34.87,34.79,34.83,25300.0,22.4069,22.4585,22.4069,22.4327,25300.0
2006-12-28 10:50:00,34.82,34.83,34.75,34.75,11500.0,22.4263,22.4327,22.3812,22.3812,11500.0
2006-12-28 11:00:00,34.75,34.76,34.7,34.7,13200.0,22.3812,22.3876,22.349,22.349,13200.0
2006-12-28 11:10:00,34.7,34.71,34.6,34.61,19000.0,22.349,22.3554,22.2846,22.291,19000.0
2006-12-28 11:20:00,34.62,34.65,34.6,34.64,20200.0,22.2975,22.3168,22.2846,22.3103,20200.0
2006-12-28 11:30:00,34.64,34.68,34.63,34.68,10900.0,22.3103,22.3361,22.3039,22.3361,10900.0
2006-12-28 11:40:00,34.68,34.75,34.68,34.75,17800.0,22.3361,22.3812,22.3361,22.3812,17800.0
2006-12-28 11:50:00,34.75,34.81,34.7,34.71,26800.0,22.3812,22.4198,22.349,22.3554,26800.0
2006-12-28 12:00:00,34.7,34.75,34.66,34.75,26100.0,22.349,22.3812,22.3232,22.3812,26100.0
2006-12-28 12:10:00,34.74,34.79,34.7,34.75,20100.0,22.3747,22.4069,22.349,22.3812,20100.0
2006-12-28 12:20:00,34.76,34.76,34.68,34.7,13800.0,22.3876,22.3876,22.3361,22.349,13800.0
2006-12-28 12:30:00,34.71,34.76,34.7,34.74,19700.0,22.3554,22.3876,22.349,22.3747,19700.0
2006-12-28 12:40:00,34.74,34.77,34.73,34.74,10400.0,22.3747,22.3941,22.3683,22.3747,10400.0
2006-12-28 12:50:00,34.75,34.75,34.74,34.74,4700.0,22.3812,22.3812,22.3747,22.3747,4700.0
2006-12-28 13:00:00,34.74,34.76,34.74,34.75,10300.0,22.3747,22.3876,22.3747,22.3812,10300.0
2006-12-28 13:10:00,34.75,34.77,34.73,34.76,10900.0,22.3812,22.3941,22.3683,22.3876,10900.0
2006-12-28 13:20:00,34.75,34.8,34.75,34.79,14600.0,22.3812,22.4134,22.3812,22.4069,14600.0
2006-12-28 13:30:00,34.8,34.88,34.79,34.88,21400.0,22.4134,22.4649,22.4069,22.4649,21400.0
2006-12-28 13:40:00,34.88,34.89,34.81,34.81,14400.0,22.4649,22.4714,22.4198,22.4198,14400.0
2006-12-28 13:50:00,34.81,34.81,34.77,34.78,16700.0,22.4198,22.4198,22.3941,22.4005,16700.0
2006-12-28 14:00:00,34.78,34.93,34.78,34.91,62800.0,22.4005,22.4971,22.4005,22.4842,62800.0
2006-12-28 14:10:00,34.91,35.0,34.91,35.0,82100.0,22.4842,22.5422,22.4842,22.5422,82100.0
2006-12-28 14:20:00,35.0,35.0,34.95,35.0,70500.0,22.5422,22.5422,22.51,22.5422,70500.0
2006-12-28 14:30:00,35.0,35.05,34.99,35.04,168500.0,22.5422,22.5744,22.5358,22.568,168500.0
2006-12-28 14:40:00,35.05,35.1,35.04,35.1,84100.0,22.5744,22.6066,22.568,22.6066,84100.0
2006-12-28 14:50:00,35.1,35.15,35.08,35.14,96100.0,22.6066,22.6388,22.5937,22.6324,96100.0
2006-12-28 15:00:00,35.15,35.25,35.14,35.18,129200.0,22.6388,22.7032,22.6324,22.6581,129200.0
2006-12-28 15:10:00,35.19,35.23,35.12,35.23,117300.0,22.6646,22.6903,22.6195,22.6903,117300.0
2006-12-28 15:20:00,35.24,35.35,35.21,35.27,186500.0,22.6968,22.7676,22.6775,22.7161,186500.0
2006-12-28 15:30:00,35.27,35.29,35.25,35.27,120500.0,22.7161,22.729,22.7032,22.7161,120500.0
2006-12-28 15:40:00,35.28,35.34,35.22,35.31,194600.0,22.7225,22.7612,22.6839,22.7419,194600.0
2006-12-28 15:50:00,35.31,35.53,35.28,35.48,576700.0,22.7419,22.8836,22.7225,22.8513,576700.0
2006-12-29 09:30:00,35.25,35.48,35.25,35.44,71100.0,22.7032,22.8513,22.7032,22.8256,71100.0
2006-12-29 09:40:00,35.44,35.48,35.26,35.4,62700.0,22.8256,22.8513,22.7097,22.7998,62700.0
2006-12-29 09:50:00,35.4,35.45,35.35,35.41,33700.0,22.7998,22.832,22.7676,22.8063,33700.0
2006-12-29 10:00:00,35.38,35.5,35.38,35.49,50000.0,22.7869,22.8642,22.7869,22.8578,50000.0
2006-12-29 10:10:00,35.5,35.61,35.5,35.56,68700.0,22.8642,22.9351,22.8642,22.9029,68700.0
2006-12-29 10:20:00,35.57,35.69,35.57,35.66,46200.0,22.9093,22.9866,22.9093,22.9673,46200.0
2006-12-29 10:30:00,35.66,35.69,35.6,35.65,64000.0,22.9673,22.9866,22.9286,22.9608,64000.0
2006-12-29 10:40:00,35.64,35.66,35.63,35.65,41100.0,22.9544,22.9673,22.948,22.9608,41100.0
2006-12-29 10:50:00,35.65,35.67,35.65,35.65,34600.0,22.9608,22.9737,22.9608,22.9608,34600.0
2006-12-29 11:00:00,35.65,35.65,35.56,35.58,42300.0,22.9608,22.9608,22.9029,22.9158,42300.0
2006-12-29 11:10:00,35.57,35.58,35.44,35.48,41500.0,22.9093,22.9158,22.8256,22.8513,41500.0
2006-12-29 11:20:00,35.48,35.48,35.4,35.43,46000.0,22.8513,22.8513,22.7998,22.8191,46000.0
2006-12-29 11:30:00,35.43,35.49,35.41,35.44,24400.0,22.8191,22.8578,22.8063,22.8256,24400.0
2006-12-29 11:40:00,35.44,35.44,35.38,35.4,60200.0,22.8256,22.8256,22.7869,22.7998,60200.0
2006-12-29 11:50:00,35.39,35.42,35.35,35.41,40900.0,22.7934,22.8127,22.7676,22.8063,40900.0
2006-12-29 12:00:00,35.41,35.46,35.4,35.41,22400.0,22.8063,22.8385,22.7998,22.8063,22400.0
2006-12-29 12:10:00,35.42,35.43,35.41,35.41,20300.0,22.8127,22.8191,22.8063,22.8063,20300.0
2006-12-29 12:20:00,35.42,35.45,35.4,35.4,22300.0,22.8127,22.832,22.7998,22.7998,22300.0
2006-12-29 12:30:00,35.4,35.41,35.35,35.38,43500.0,22.7998,22.8063,22.7676,22.7869,43500.0
2006-12-29 12:40:00,35.38,35.38,35.34,35.36,31700.0,22.7869,22.7869,22.7612,22.7741,31700.0
2006-12-29 12:50:00,35.35,35.37,35.35,35.36,22000.0,22.7676,22.7805,22.7676,22.7741,22000.0
2006-12-29 13:00:00,35.36,35.37,35.35,35.37,38200.0,22.7741,22.7805,22.7676,22.7805,38200.0
2006-12-29 13:10:00,35.38,35.4,35.31,35.33,33700.0,22.7869,22.7998,22.7419,22.7547,33700.0
2006-12-29 13:20:00,35.33,35.34,35.3,35.32,32100.0,22.7547,22.7612,22.7354,22.7483,32100.0
2006-12-29 13:30:00,35.32,35.32,35.26,35.26,20500.0,22.7483,22.7483,22.7097,22.7097,20500.0
2006-12-29 13:40:00,35.26,35.26,35.23,35.26,15900.0,22.7097,22.7097,22.6903,22.7097,15900.0
2006-12-29 13:50:00,35.25,35.26,35.17,35.19,53500.0,22.7032,22.7097,22.6517,22.6646,53500.0
2006-12-29 14:00:00,35.19,35.19,35.17,35.17,19800.0,22.6646,22.6646,22.6517,22.6517,19800.0
2006-12-29 14:10:00,35.18,35.18,35.17,35.18,9700.0,22.6581,22.6581,22.6517,22.6581,9700.0
2006-12-29 14:20:00,35.18,35.18,35.06,35.07,31400.0,22.6581,22.6581,22.5808,22.5873,31400.0
2006-12-29 14:30:00,35.06,35.07,35.0,35.01,35100.0,22.5808,22.5873,22.5422,22.5486,35100.0
2006-12-29 14:40:00,35.01,35.02,35.0,35.02,29300.0,22.5486,22.5551,22.5422,22.5551,29300.0
2006-12-29 14:50:00,35.01,35.02,34.96,34.98,26700.0,22.5486,22.5551,22.5164,22.5293,26700.0
2006-12-29 15:00:00,34.97,35.01,34.91,35.01,45700.0,22.5229,22.5486,22.4842,22.5486,45700.0
2006-12-29 15:10:00,35.02,35.04,35.02,35.03,18900.0,22.5551,22.568,22.5551,22.5615,18900.0
2006-12-29 15:20:00,35.03,35.04,34.85,34.87,67800.0,22.5615,22.568,22.4456,22.4585,67800.0
2006-12-29 15:30:00,34.87,34.95,34.82,34.87,72700.0,22.4585,22.51,22.4263,22.4585,72700.0
2006-12-29 15:40:00,34.87,34.88,34.84,34.86,46400.0,22.4585,22.4649,22.4391,22.452,46400.0
2006-12-29 15:50:00,34.86,34.9,34.78,34.78,108500.0,22.452,22.4778,22.4005,22.4005,108500.0
2007-01-03 09:30:00,34.99,35.48,34.68,34.79,121600.0,22.5358,22.8513,22.3361,22.4069,121600.0
2007-01-03 09:40:00,34.8,34.82,34.58,34.63,200600.0,22.4134,22.4263,22.2717,22.3039,200600.0
2007-01-03 09:50:00,34.61,34.71,34.52,34.55,129900.0,22.291,22.3554,22.233,22.2524,129900.0
2007-01-03 10:00:00,34.53,34.65,34.53,34.65,72600.0,22.2395,22.3168,22.2395,22.3168,72600.0
2007-01-03 10:10:00,34.64,34.78,34.62,34.75,156200.0,22.3103,22.4005,22.2975,22.3812,156200.0
2007-01-03 10:20:00,34.76,34.8,34.72,34.75,115800.0,22.3876,22.4134,22.3619,22.3812,115800.0
2007-01-03 10:30:00,34.75,34.77,34.73,34.76,71400.0,22.3812,22.3941,22.3683,22.3876,71400.0
2007-01-03 10:40:00,34.75,34.77,34.73,34.74,47800.0,22.3812,22.3941,22.3683,22.3747,47800.0
2007-01-03 10:50:00,34.73,34.77,34.64,34.76,70700.0,22.3683,22.3941,22.3103,22.3876,70700.0
2007-01-03 11:00:00,34.75,34.78,34.67,34.78,51500.0,22.3812,22.4005,22.3297,22.4005,51500.0
2007-01-03 11:10:00,34.78,34.81,34.77,34.8,28100.0,22.4005,22.4198,22.3941,22.4134,28100.0
2007-01-03 11:20:00,34.79,34.8,34.75,34.75,26200.0,22.4069,22.4134,22.3812,22.3812,26200.0
2007-01-03 11:30:00,34.75,34.82,34.73,34.81,58500.0,22.3812,22.4263,22.3683,22.4198,58500.0
2007-01-03 11:40:00,34.8,34.81,34.78,34.81,28800.0,22.4134,22.4198,22.4005,22.4198,28800.0
2007-01-03 11:50:00,34.8,34.81,34.74,34.75,24000.0,22.4134,22.4198,22.3747,22.3812,24000.0
2007-01-03 12:00:00,34.75,34.79,34.75,34.77,32000.0,22.3812,22.4069,22.3812,22.3941,32000.0
2007-01-03 12:10:00,34.77,34.78,34.75,34.77,26700.0,22.3941,22.4005,22.3812,22.3941,26700.0
2007-01-03 12:20:00,34.77,34.78,34.7,34.74,84900.0,22.3941,22.4005,22.349,22.3747,84900.0
2007-01-03 12:30:00,34.74,34.75,34.7,34.71,39800.0,22.3747,22.3812,22.349,22.3554,39800.0
2007-01-03 12:40:00,34.71,34.79,34.7,34.73,47300.0,22.3554,22.4069,22.349,22.3683,47300.0
2007-01-03 12:50:00,34.72,34.74,34.72,34.73,25200.0,22.3619,22.3747,22.3619,22.3683,25200.0
2007-01-03 13:00:00,34.72,34.73,34.69,34.69,44700.0,22.3619,22.3683,22.3425,22.3425,44700.0
2007-01-03 13:10:00,34.68,34.68,34.63,34.64,39500.0,22.3361,22.3361,22.3039,22.3103,39500.0
2007-01-03 13:20:00,34.63,34.68,34.63,34.67,46300.0,22.3039,22.3361,22.3039,22.3297,46300.0
2007-01-03 13:30:00,34.67,34.69,34.62,34.63,36200.0,22.3297,22.3425,22.2975,22.3039,36200.0
2007-01-03 13:40:00,34.63,34.65,34.58,34.58,35600.0,22.3039,22.3168,22.2717,22.2717,35600.0
2007-01-03 13:50:00,34.58,34.61,34.58,34.61,30800.0,22.2717,22.291,22.2717,22.291,30800.0
2007-01-03 14:00:00,34.6,34.65,34.52,34.53,60100.0,22.2846,22.3168,22.233,22.2395,60100.0
2007-01-03 14:10:00,34.52,34.53,34.34,34.34,61500.0,22.233,22.2395,22.1171,22.1171,61500.0
2007-01-03 14:20:00,34.35,34.39,34.31,34.33,52300.0,22.1236,22.1493,22.0978,22.1107,52300.0
2007-01-03 14:30:00,34.33,34.35,34.24,34.28,36100.0,22.1107,22.1236,22.0527,22.0785,36100.0
2007-01-03 14:40:00,34.27,34.35,34.09,34.15,102300.0,22.072,22.1236,21.9561,21.9947,102300.0
2007-01-03 14:50:00,34.15,34.16,34.05,34.05,59300.0,21.9947,22.0012,21.9303,21.9303,59300.0
2007-01-03 15:00:00,34.06,34.19,34.05,34.18,55000.0,21.9368,22.0205,21.9303,22.0141,55000.0
2007-01-03 15:10:00,34.19,34.21,34.15,34.18,34300.0,22.0205,22.0334,21.9947,22.0141,34300.0
2007-01-03 15:20:00,34.18,34.21,34.13,34.2,59400.0,22.0141,22.0334,21.9819,22.0269,59400.0
2007-01-03 15:30:00,34.2,34.22,34.2,34.22,10000.0,22.0269,22.0398,22.0269,22.0398,10000.0
2007-01-03 15:40:00,34.22,34.3,34.21,34.29,79600.0,22.0398,22.0914,22.0334,22.0849,79600.0
2007-01-03 15:50:00,34.3,34.34,34.28,34.29,143400.0,22.0914,22.1171,22.0785,22.0849,143400.0
2007-01-04 09:30:00,34.3,34.3,33.46,34.04,112100.0,22.0914,22.0914,21.5503,21.9239,112100.0
2007-01-04 09:40:00,34.03,34.25,33.98,34.22,61500.0,21.9175,22.0592,21.8853,22.0398,61500.0
2007-01-04 09:50:00,34.22,34.25,33.99,34.13,55100.0,22.0398,22.0592,21.8917,21.9819,55100.0
2007-01-04 10:00:00,34.14,34.15,33.88,33.99,84800.0,21.9883,21.9947,21.8208,21.8917,84800.0
2007-01-04 10:10:00,33.99,34.18,33.97,34.17,59400.0,21.8917,22.0141,21.8788,22.0076,59400.0
2007-01-04 10:20:00,34.17,34.19,34.13,34.15,43100.0,22.0076,22.0205,21.9819,21.9947,43100.0
2007-01-04 10:30:00,34.16,34.27,34.15,34.18,42800.0,22.0012,22.072,21.9947,22.0141,42800.0
2007-01-04 10:40:00,34.18,34.35,34.15,34.33,36600.0,22.0141,22.1236,21.9947,22.1107,36600.0
2007-01-04 10:50:00,34.32,34.49,34.31,34.32,43900.0,22.1042,22.2137,22.0978,22.1042,43900.0
2007-01-04 11:00:00,34.31,34.42,34.28,34.33,48900.0,22.0978,22.1686,22.0785,22.1107,48900.0
2007-01-04 11:10:00,34.34,34.36,34.32,34.35,19400.0,22.1171,22.13,22.1042,22.1236,19400.0
2007-01-04 11:20:00,34.36,34.42,34.35,34.42,23200.0,22.13,22.1686,22.1236,22.1686,23200.0
2007-01-04 11:30:00,34.43,34.43,34.38,34.4,26500.0,22.1751,22.1751,22.1429,22.1558,26500.0
2007-01-04 11:40:00,34.4,34.44,34.4,34.44,23700.0,22.1558,22.1815,22.1558,22.1815,23700.0
2007-01-04 11:50:00,34.44,34.45,34.35,34.36,24900.0,22.1815,22.188,22.1236,22.13,24900.0
2007-01-04 12:00:00,34.36,34.39,34.35,34.38,19000.0,22.13,22.1493,22.1236,22.1429,19000.0
2007-01-04 12:10:00,34.38,34.39,34.36,34.37,25200.0,22.1429,22.1493,22.13,22.1364,25200.0
2007-01-04 12:20:00,34.37,34.37,34.33,34.34,17000.0,22.1364,22.1364,22.1107,22.1171,17000.0
2007-01-04 12:30:00,34.33,34.34,34.32,34.33,13000.0,22.1107,22.1171,22.1042,22.1107,13000.0
2007-01-04 12:40:00,34.33,34.34,34.31,34.33,27200.0,22.1107,22.1171,22.0978,22.1107,27200.0
2007-01-04 12:50:00,34.32,34.4,34.32,34.39,26700.0,22.1042,22.1558,22.1042,22.1493,26700.0
2007-01-04 13:00:00,34.4,34.47,34.4,34.45,25800.0,22.1558,22.2008,22.1558,22.188,25800.0
2007-01-04 13:10:00,34.45,34.47,34.43,34.45,14900.0,22.188,22.2008,22.1751,22.188,14900.0
2007-01-04 13:20:00,34.44,34.45,34.33,34.35,33400.0,22.1815,22.188,22.1107,22.1236,33400.0
2007-01-04 13:30:00,34.35,34.36,34.3,34.31,47000.0,22.1236,22.13,22.0914,22.0978,47000.0
2007-01-04 13:40:00,34.3,34.31,34.19,34.23,55600.0,22.0914,22.0978,22.0205,22.0463,55600.0
2007-01-04 13:50:00,34.22,34.25,34.22,34.24,28400.0,22.0398,22.0592,22.0398,22.0527,28400.0
2007-01-04 14:00:00,34.24,34.3,34.22,34.23,33300.0,22.0527,22.0914,22.0398,22.0463,33300.0
2007-01-04 14:10:00,34.24,34.33,34.23,34.27,31000.0,22.0527,22.1107,22.0463,22.072,31000.0
2007-01-04 14:20:00,34.25,34.25,34.19,34.24,23800.0,22.0592,22.0592,22.0205,22.0527,23800.0
2007-01-04 14:30:00,34.25,34.31,34.21,34.21,83200.0,22.0592,22.0978,22.0334,22.0334,83200.0
2007-01-04 14:40:00,34.22,34.3,34.22,34.3,80100.0,22.0398,22.0914,22.0398,22.0914,80100.0
2007-01-04 14:50:00,34.3,34.45,34.29,34.45,58400.0,22.0914,22.188,22.0849,22.188,58400.0
2007-01-04 15:00:00,34.46,34.48,34.42,34.42,61500.0,22.1944,22.2073,22.1686,22.1686,61500.0
2007-01-04 15:10:00,34.43,34.49,34.4,34.44,33600.0,22.1751,22.2137,22.1558,22.1815,33600.0
2007-01-04 15:20:00,34.46,34.47,34.43,34.44,36500.0,22.1944,22.2008,22.1751,22.1815,36500.0
2007-01-04 15:30:00,34.44,34.56,34.43,34.56,33300.0,22.1815,22.2588,22.1751,22.2588,33300.0
2007-01-04 15:40:00,34.57,34.6,34.56,34.56,39100.0,22.2653,22.2846,22.2588,22.2588,39100.0
2007-01-04 15:50:00,34.56,34.57,34.36,34.44,120200.0,22.2588,22.2653,22.13,22.1815,120200.0
2007-01-05 09:30:00,34.3,34.4,34.1,34.23,137500.0,22.0914,22.1558,21.9625,22.0463,137500.0
2007-01-05 09:40:00,34.24,34.24,34.07,34.2,96900.0,22.0527,22.0527,21.9432,22.0269,96900.0
2007-01-05 09:50:00,34.2,34.24,34.06,34.13,91200.0,22.0269,22.0527,21.9368,21.9819,91200.0
2007-01-05 10:00:00,34.15,34.27,34.12,34.2,123100.0,21.9947,22.072,21.9754,22.0269,123100.0
2007-01-05 10:10:00,34.2,34.27,34.15,34.27,113500.0,22.0269,22.072,21.9947,22.072,113500.0
2007-01-05 10:20:00,34.26,34.28,34.19,34.22,94300.0,22.0656,22.0785,22.0205,22.0398,94300.0
2007-01-05 10:30:00,34.22,34.22,34.18,34.21,26300.0,22.0398,22.0398,22.0141,22.0334,26300.0
2007-01-05 10:40:00,34.21,34.23,34.17,34.21,33900.0,22.0334,22.0463,22.0076,22.0334,33900.0
2007-01-05 10:50:00,34.21,34.25,34.21,34.21,23100.0,22.0334,22.0592,22.0334,22.0334,23100.0
2007-01-05 11:00:00,34.21,34.21,34.1,34.14,95200.0,22.0334,22.0334,21.9625,21.9883,95200.0
2007-01-05 11:10:00,34.14,34.19,34.11,34.17,43800.0,21.9883,22.0205,21.969,22.0076,43800.0
2007-01-05 11:20:00,34.17,34.19,34.1,34.1,50000.0,22.0076,22.0205,21.9625,21.9625,50000.0
2007-01-05 11:30:00,34.1,34.16,34.1,34.13,43400.0,21.9625,22.0012,21.9625,21.9819,43400.0
2007-01-05 11:40:00,34.12,34.15,34.1,34.12,38300.0,21.9754,21.9947,21.9625,21.9754,38300.0
2007-01-05 11:50:00,34.12,34.13,34.09,34.11,35600.0,21.9754,21.9819,21.9561,21.969,35600.0
2007-01-05 12:00:00,34.11,34.14,34.1,34.14,23800.0,21.969,21.9883,21.9625,21.9883,23800.0
2007-01-05 12:10:00,34.14,34.18,34.1,34.13,58300.0,21.9883,22.0141,21.9625,21.9819,58300.0
2007-01-05 12:20:00,34.13,34.13,34.1,34.11,29700.0,21.9819,21.9819,21.9625,21.969,29700.0
2007-01-05 12:30:00,34.11,34.14,34.1,34.14,40700.0,21.969,21.9883,21.9625,21.9883,40700.0
2007-01-05 12:40:00,34.14,34.14,34.09,34.09,39100.0,21.9883,21.9883,21.9561,21.9561,39100.0
2007-01-05 12:50:00,34.1,34.13,34.08,34.09,31700.0,21.9625,21.9819,21.9497,21.9561,31700.0
2007-01-05 13:00:00,34.09,34.1,34.06,34.08,54600.0,21.9561,21.9625,21.9368,21.9497,54600.0
2007-01-05 13:10:00,34.07,34.09,34.02,34.07,31500.0,21.9432,21.9561,21.911,21.9432,31500.0
2007-01-05 13:20:00,34.07,34.15,34.06,34.09,39400.0,21.9432,21.9947,21.9368,21.9561,39400.0
2007-01-05 13:30:00,34.08,34.1,34.0,34.04,75300.0,21.9497,21.9625,21.8981,21.9239,75300.0
2007-01-05 13:40:00,34.05,34.09,34.04,34.08,42300.0,21.9303,21.9561,21.9239,21.9497,42300.0
2007-01-05 13:50:00,34.07,34.13,34.06,34.07,39900.0,21.9432,21.9819,21.9368,21.9432,39900.0
2007-01-05 14:00:00,34.07,34.1,34.03,34.06,42800.0,21.9432,21.9625,21.9175,21.9368,42800.0
2007-01-05 14:10:00,34.06,34.1,34.05,34.1,27600.0,21.9368,21.9625,21.9303,21.9625,27600.0
2007-01-05 14:20:00,34.1,34.1,34.07,34.09,90800.0,21.9625,21.9625,21.9432,21.9561,90800.0
2007-01-05 14:30:00,34.09,34.1,34.06,34.08,28500.0,21.9561,21.9625,21.9368,21.9497,28500.0
2007-01-05 14:40:00,34.08,34.09,34.06,34.07,60000.0,21.9497,21.9561,21.9368,21.9432,60000.0
2007-01-05 14:50:00,34.08,34.11,34.07,34.08,41700.0,21.9497,21.969,21.9432,21.9497,41700.0
2007-01-05 15:00:00,34.08,34.13,34.06,34.08,82400.0,21.9497,21.9819,21.9368,21.9497,82400.0
2007-01-05 15:10:00,34.08,34.11,34.06,34.09,73700.0,21.9497,21.969,21.9368,21.9561,73700.0
2007-01-05 15:20:00,34.09,34.13,34.06,34.08,104900.0,21.9561,21.9819,21.9368,21.9497,104900.0
2007-01-05 15:30:00,34.09,34.09,34.05,34.07,88500.0,21.9561,21.9561,21.9303,21.9432,88500.0
2007-01-05 15:40:00,34.07,34.1,34.06,34.1,92000.0,21.9432,21.9625,21.9368,21.9625,92000.0
2007-01-05 15:50:00,34.1,34.14,34.06,34.06,126300.0,21.9625,21.9883,21.9368,21.9368,126300.0
2007-01-08 09:30:00,33.98,34.05,33.68,33.8,72300.0,21.8853,21.9303,21.692,21.7693,72300.0
2007-01-08 09:40:00,33.79,34.04,33.71,34.01,49200.0,21.7629,21.9239,21.7114,21.9046,49200.0
2007-01-08 09:50:00,34.03,34.03,33.88,33.98,55500.0,21.9175,21.9175,21.8208,21.8853,55500.0
2007-01-08 10:00:00,33.98,34.07,33.89,33.97,39000.0,21.8853,21.9432,21.8273,21.8788,39000.0
2007-01-08 10:10:00,33.97,34.0,33.87,33.92,51000.0,21.8788,21.8981,21.8144,21.8466,51000.0
2007-01-08 10:20:00,33.93,33.95,33.91,33.95,25800.0,21.8531,21.8659,21.8402,21.8659,25800.0
2007-01-08 10:30:00,33.96,33.96,33.9,33.9,48600.0,21.8724,21.8724,21.8337,21.8337,48600.0
2007-01-08 10:40:00,33.9,33.96,33.9,33.91,58400.0,21.8337,21.8724,21.8337,21.8402,58400.0
2007-01-08 10:50:00,33.93,33.95,33.9,33.9,32200.0,21.8531,21.8659,21.8337,21.8337,32200.0
2007-01-08 11:00:00,33.9,33.9,33.8,33.8,35200.0,21.8337,21.8337,21.7693,21.7693,35200.0
2007-01-08 11:10:00,33.8,33.88,33.76,33.88,59100.0,21.7693,21.8208,21.7436,21.8208,59100.0
2007-01-08 11:20:00,33.89,33.99,33.85,33.86,56900.0,21.8273,21.8917,21.8015,21.808,56900.0
2007-01-08 11:30:00,33.86,33.89,33.84,33.86,25900.0,21.808,21.8273,21.7951,21.808,25900.0
2007-01-08 11:40:00,33.86,33.92,33.84,33.91,26800.0,21.808,21.8466,21.7951,21.8402,26800.0
2007-01-08 11:50:00,33.9,33.92,33.87,33.9,18200.0,21.8337,21.8466,21.8144,21.8337,18200.0
2007-01-08 12:00:00,33.89,33.92,33.88,33.92,20800.0,21.8273,21.8466,21.8208,21.8466,20800.0
2007-01-08 12:10:00,33.92,33.93,33.91,33.91,16600.0,21.8466,21.8531,21.8402,21.8402,16600.0
2007-01-08 12:20:00,33.91,33.92,33.84,33.84,36600.0,21.8402,21.8466,21.7951,21.7951,36600.0
2007-01-08 12:30:00,33.84,33.85,33.83,33.84,12200.0,21.7951,21.8015,21.7886,21.7951,12200.0
2007-01-08 12:40:00,33.84,33.87,33.79,33.84,33800.0,21.7951,21.8144,21.7629,21.7951,33800.0
2007-01-08 12:50:00,33.85,33.88,33.84,33.86,19500.0,21.8015,21.8208,21.7951,21.808,19500.0
2007-01-08 13:00:00,33.86,33.87,33.78,33.79,81300.0,21.808,21.8144,21.7564,21.7629,81300.0
2007-01-08 13:10:00,33.78,33.8,33.78,33.8,19800.0,21.7564,21.7693,21.7564,21.7693,19800.0
2007-01-08 13:20:00,33.8,33.8,33.79,33.8,8400.0,21.7693,21.7693,21.7629,21.7693,8400.0
2007-01-08 13:30:00,33.8,33.86,33.8,33.86,35800.0,21.7693,21.808,21.7693,21.808,35800.0
2007-01-08 13:40:00,33.86,33.91,33.86,33.89,40400.0,21.808,21.8402,21.808,21.8273,40400.0
2007-01-08 13:50:00,33.89,33.91,33.88,33.89,30600.0,21.8273,21.8402,21.8208,21.8273,30600.0
2007-01-08 14:00:00,33.88,33.89,33.87,33.89,14800.0,21.8208,21.8273,21.8144,21.8273,14800.0
2007-01-08 14:10:00,33.88,34.0,33.88,33.99,52000.0,21.8208,21.8981,21.8208,21.8917,52000.0
2007-01-08 14:20:00,33.99,34.0,33.95,33.97,57200.0,21.8917,21.8981,21.8659,21.8788,57200.0
2007-01-08 14:30:00,33.98,33.99,33.93,33.98,31300.0,21.8853,21.8917,21.8531,21.8853,31300.0
2007-01-08 14:40:00,33.98,34.02,33.98,34.01,34400.0,21.8853,21.911,21.8853,21.9046,34400.0
2007-01-08 14:50:00,34.01,34.02,33.96,33.97,31300.0,21.9046,21.911,21.8724,21.8788,31300.0
2007-01-08 15:00:00,33.96,34.0,33.96,33.98,53400.0,21.8724,21.8981,21.8724,21.8853,53400.0
2007-01-08 15:10:00,33.98,34.08,33.98,34.04,71400.0,21.8853,21.9497,21.8853,21.9239,71400.0
2007-01-08 15:20:00,34.04,34.05,34.0,34.03,40800.0,21.9239,21.9303,21.8981,21.9175,40800.0
2007-01-08 15:30:00,34.03,34.06,34.0,34.0,24600.0,21.9175,21.9368,21.8981,21.8981,24600.0
2007-01-08 15:40:00,34.0,34.04,33.98,34.02,34100.0,21.8981,21.9239,21.8853,21.911,34100.0
2007-01-08 15:50:00,34.02,34.03,33.97,33.98,44700.0,21.911,21.9175,21.8788,21.8853,44700.0
2007-01-09 09:30:00,34.08,34.32,34.04,34.12,64600.0,21.9497,22.1042,21.9239,21.9754,64600.0
2007-01-09 09:40:00,34.13,34.13,33.91,33.94,47400.0,21.9819,21.9819,21.8402,21.8595,47400.0
2007-01-09 09:50:00,33.95,34.08,33.92,34.06,24000.0,21.8659,21.9497,21.8466,21.9368,24000.0
2007-01-09 10:00:00,34.07,34.08,34.04,34.07,27500.0,21.9432,21.9497,21.9239,21.9432,27500.0
2007-01-09 10:10:00,34.08,34.08,34.04,34.06,33600.0,21.9497,21.9497,21.9239,21.9368,33600.0
2007-01-09 10:20:00,34.06,34.08,34.06,34.08,36400.0,21.9368,21.9497,21.9368,21.9497,36400.0
2007-01-09 10:30:00,34.07,34.14,34.05,34.12,59000.0,21.9432,21.9883,21.9303,21.9754,59000.0
2007-01-09 10:40:00,34.11,34.12,34.07,34.09,16300.0,21.969,21.9754,21.9432,21.9561,16300.0
2007-01-09 10:50:00,34.09,34.1,34.02,34.09,23200.0,21.9561,21.9625,21.911,21.9561,23200.0
2007-01-09 11:00:00,34.08,34.09,34.05,34.07,24100.0,21.9497,21.9561,21.9303,21.9432,24100.0
2007-01-09 11:10:00,34.07,34.07,33.96,33.96,25900.0,21.9432,21.9432,21.8724,21.8724,25900.0
2007-01-09 11:20:00,33.97,34.0,33.89,33.89,39700.0,21.8788,21.8981,21.8273,21.8273,39700.0
2007-01-09 11:30:00,33.9,33.94,33.89,33.93,20100.0,21.8337,21.8595,21.8273,21.8531,20100.0
2007-01-09 11:40:00,33.93,33.94,33.76,33.79,26800.0,21.8531,21.8595,21.7436,21.7629,26800.0
2007-01-09 11:50:00,33.78,33.82,33.74,33.78,27400.0,21.7564,21.7822,21.7307,21.7564,27400.0
2007-01-09 12:00:00,33.77,33.79,33.73,33.77,18600.0,21.75,21.7629,21.7242,21.75,18600.0
2007-01-09 12:10:00,33.77,33.79,33.72,33.77,16800.0,21.75,21.7629,21.7178,21.75,16800.0
2007-01-09 12:20:00,33.77,33.77,33.65,33.7,40100.0,21.75,21.75,21.6727,21.7049,40100.0
2007-01-09 12:30:00,33.7,33.7,33.63,33.66,29600.0,21.7049,21.7049,21.6598,21.6792,29600.0
2007-01-09 12:40:00,33.66,33.77,33.65,33.72,34400.0,21.6792,21.75,21.6727,21.7178,34400.0
2007-01-09 12:50:00,33.72,33.81,33.67,33.79,24700.0,21.7178,21.7758,21.6856,21.7629,24700.0
2007-01-09 13:00:00,33.79,33.79,33.74,33.74,20100.0,21.7629,21.7629,21.7307,21.7307,20100.0
2007-01-09 13:10:00,33.73,33.82,33.73,33.82,25400.0,21.7242,21.7822,21.7242,21.7822,25400.0
2007-01-09 13:20:00,33.81,33.88,33.81,33.86,22300.0,21.7758,21.8208,21.7758,21.808,22300.0
2007-01-09 13:30:00,33.86,33.9,33.84,33.87,22100.0,21.808,21.8337,21.7951,21.8144,22100.0
2007-01-09 13:40:00,33.88,33.99,33.87,33.93,25900.0,21.8208,21.8917,21.8144,21.8531,25900.0
2007-01-09 13:50:00,33.93,33.93,33.84,33.85,15400.0,21.8531,21.8531,21.7951,21.8015,15400.0
2007-01-09 14:00:00,33.85,33.99,33.85,33.97,25400.0,21.8015,21.8917,21.8015,21.8788,25400.0
2007-01-09 14:10:00,33.99,33.99,33.92,33.96,15700.0,21.8917,21.8917,21.8466,21.8724,15700.0
2007-01-09 14:20:00,33.96,33.98,33.89,33.97,64100.0,21.8724,21.8853,21.8273,21.8788,64100.0
2007-01-09 14:30:00,33.97,33.97,33.77,33.89,70600.0,21.8788,21.8788,21.75,21.8273,70600.0
2007-01-09 14:40:00,33.89,34.0,33.89,33.99,39100.0,21.8273,21.8981,21.8273,21.8917,39100.0
2007-01-09 14:50:00,34.0,34.05,33.96,34.02,32900.0,21.8981,21.9303,21.8724,21.911,32900.0
2007-01-09 15:00:00,34.03,34.05,33.97,34.02,26100.0,21.9175,21.9303,21.8788,21.911,26100.0
2007-01-09 15:10:00,34.02,34.07,34.01,34.05,38700.0,21.911,21.9432,21.9046,21.9303,38700.0
2007-01-09 15:20:00,34.08,34.08,34.03,34.06,30500.0,21.9497,21.9497,21.9175,21.9368,30500.0
2007-01-09 15:30:00,34.07,34.1,34.07,34.08,41500.0,21.9432,21.9625,21.9432,21.9497,41500.0
2007-01-09 15:40:00,34.08,34.1,34.02,34.05,47400.0,21.9497,21.9625,21.911,21.9303,47400.0
2007-01-09 15:50:00,34.05,34.08,34.0,34.01,70100.0,21.9303,21.9497,21.8981,21.9046,70100.0
2007-01-10 09:30:00,34.04,34.04,33.5,33.7,95200.0,21.9239,21.9239,21.5761,21.7049,95200.0
2007-01-10 09:40:00,33.68,33.7,33.57,33.64,52200.0,21.692,21.7049,21.6212,21.6663,52200.0
2007-01-10 09:50:00,33.65,33.7,33.59,33.67,36300.0,21.6727,21.7049,21.6341,21.6856,36300.0
2007-01-10 10:00:00,33.67,33.73,33.59,33.67,56000.0,21.6856,21.7242,21.6341,21.6856,56000.0
2007-01-10 10:10:00,33.67,33.67,33.57,33.67,78500.0,21.6856,21.6856,21.6212,21.6856,78500.0
2007-01-10 10:20:00,33.67,33.67,33.57,33.6,50400.0,21.6856,21.6856,21.6212,21.6405,50400.0
2007-01-10 10:30:00,33.6,33.65,33.58,33.62,26600.0,21.6405,21.6727,21.6276,21.6534,26600.0
2007-01-10 10:40:00,33.61,33.7,33.61,33.7,37100.0,21.647,21.7049,21.647,21.7049,37100.0
2007-01-10 10:50:00,33.71,33.73,33.63,33.68,40300.0,21.7114,21.7242,21.6598,21.692,40300.0
2007-01-10 11:00:00,33.68,33.68,33.61,33.63,36400.0,21.692,21.692,21.647,21.6598,36400.0
2007-01-10 11:10:00,33.64,33.65,33.6,33.65,15400.0,21.6663,21.6727,21.6405,21.6727,15400.0
2007-01-10 11:20:00,33.64,33.65,33.61,33.61,25900.0,21.6663,21.6727,21.647,21.647,25900.0
2007-01-10 11:30:00,33.61,33.65,33.61,33.64,20300.0,21.647,21.6727,21.647,21.6663,20300.0
2007-01-10 11:40:00,33.64,33.65,33.6,33.6,38000.0,21.6663,21.6727,21.6405,21.6405,38000.0
2007-01-10 11:50:00,33.6,33.61,33.56,33.56,72500.0,21.6405,21.647,21.6147,21.6147,72500.0
2007-01-10 12:00:00,33.55,33.6,33.47,33.5,57600.0,21.6083,21.6405,21.5568,21.5761,57600.0
2007-01-10 12:10:00,33.5,33.5,33.47,33.49,29500.0,21.5761,21.5761,21.5568,21.5697,29500.0
2007-01-10 12:20:00,33.49,33.49,33.44,33.45,36000.0,21.5697,21.5697,21.5375,21.5439,36000.0
2007-01-10 12:30:00,33.44,33.45,33.38,33.4,51300.0,21.5375,21.5439,21.4988,21.5117,51300.0
2007-01-10 12:40:00,33.41,33.42,33.38,33.4,36400.0,21.5181,21.5246,21.4988,21.5117,36400.0
2007-01-10 12:50:00,33.4,33.41,33.37,33.4,88800.0,21.5117,21.5181,21.4924,21.5117,88800.0
2007-01-10 13:00:00,33.41,33.41,33.39,33.4,66800.0,21.5181,21.5181,21.5053,21.5117,66800.0
2007-01-10 13:10:00,33.4,33.43,33.38,33.39,163500.0,21.5117,21.531,21.4988,21.5053,163500.0
2007-01-10 13:20:00,33.39,33.41,33.38,33.4,27000.0,21.5053,21.5181,21.4988,21.5117,27000.0
2007-01-10 13:30:00,33.41,33.41,33.39,33.39,33500.0,21.5181,21.5181,21.5053,21.5053,33500.0
2007-01-10 13:40:00,33.4,33.41,33.39,33.4,28500.0,21.5117,21.5181,21.5053,21.5117,28500.0
2007-01-10 13:50:00,33.4,33.41,33.39,33.4,39300.0,21.5117,21.5181,21.5053,21.5117,39300.0
2007-01-10 14:00:00,33.4,33.41,33.39,33.4,34700.0,21.5117,21.5181,21.5053,21.5117,34700.0
2007-01-10 14:10:00,33.4,33.41,33.38,33.39,90400.0,21.5117,21.5181,21.4988,21.5053,90400.0
2007-01-10 14:20:00,33.39,33.41,33.38,33.39,37700.0,21.5053,21.5181,21.4988,21.5053,37700.0
2007-01-10 14:30:00,33.4,33.45,33.39,33.4,58100.0,21.5117,21.5439,21.5053,21.5117,58100.0
2007-01-10 14:40:00,33.4,33.41,33.39,33.41,66500.0,21.5117,21.5181,21.5053,21.5181,66500.0
2007-01-10 14:50:00,33.4,33.45,33.39,33.44,72600.0,21.5117,21.5439,21.5053,21.5375,72600.0
2007-01-10 15:00:00,33.43,33.59,33.43,33.58,62300.0,21.531,21.6341,21.531,21.6276,62300.0
2007-01-10 15:10:00,33.58,33.64,33.57,33.64,68800.0,21.6276,21.6663,21.6212,21.6663,68800.0
2007-01-10 15:20:00,33.64,33.7,33.63,33.68,52500.0,21.6663,21.7049,21.6598,21.692,52500.0
2007-01-10 15:30:00,33.68,33.75,33.68,33.74,53300.0,21.692,21.7371,21.692,21.7307,53300.0
2007-01-10 15:40:00,33.74,33.8,33.7,33.74,78400.0,21.7307,21.7693,21.7049,21.7307,78400.0
2007-01-10 15:50:00,33.73,33.75,33.63,33.72,105500.0,21.7242,21.7371,21.6598,21.7178,105500.0
2007-01-11 09:30:00,33.83,34.04,33.75,33.88,66300.0,21.7886,21.9239,21.7371,21.8208,66300.0
2007-01-11 09:40:00,33.89,34.0,33.87,33.9,69400.0,21.8273,21.8981,21.8144,21.8337,69400.0
2007-01-11 09:50:00,33.9,33.9,33.77,33.8,178700.0,21.8337,21.8337,21.75,21.7693,178700.0
2007-01-11 10:00:00,33.8,33.8,33.43,33.47,113500.0,21.7693,21.7693,21.531,21.5568,113500.0
2007-01-11 10:10:00,33.48,33.6,33.46,33.57,77800.0,21.5632,21.6405,21.5503,21.6212,77800.0
2007-01-11 10:20:00,33.59,33.59,33.41,33.45,73700.0,21.6341,21.6341,21.5181,21.5439,73700.0
2007-01-11 10:30:00,33.42,33.44,33.35,33.44,96300.0,21.5246,21.5375,21.4795,21.5375,96300.0
2007-01-11 10:40:00,33.44,33.48,33.4,33.45,69800.0,21.5375,21.5632,21.5117,21.5439,69800.0
2007-01-11 10:50:00,33.45,33.52,33.44,33.52,61000.0,21.5439,21.589,21.5375,21.589,61000.0
2007-01-11 11:00:00,33.52,33.55,33.51,33.55,60900.0,21.589,21.6083,21.5825,21.6083,60900.0
2007-01-11 11:10:00,33.55,33.63,33.54,33.63,44400.0,21.6083,21.6598,21.6019,21.6598,44400.0
2007-01-11 11:20:00,33.62,33.66,33.61,33.64,26300.0,21.6534,21.6792,21.647,21.6663,26300.0
2007-01-11 11:30:00,33.64,33.67,33.63,33.66,25700.0,21.6663,21.6856,21.6598,21.6792,25700.0
2007-01-11 11:40:00,33.66,33.66,33.64,33.65,13700.0,21.6792,21.6792,21.6663,21.6727,13700.0
2007-01-11 11:50:00,33.64,33.68,33.64,33.65,23300.0,21.6663,21.692,21.6663,21.6727,23300.0
2007-01-11 12:00:00,33.65,33.67,33.65,33.65,23400.0,21.6727,21.6856,21.6727,21.6727,23400.0
2007-01-11 12:10:00,33.65,33.72,33.65,33.71,30000.0,21.6727,21.7178,21.6727,21.7114,30000.0
2007-01-11 12:20:00,33.71,33.71,33.65,33.66,15300.0,21.7114,21.7114,21.6727,21.6792,15300.0
2007-01-11 12:30:00,33.65,33.66,33.62,33.64,21800.0,21.6727,21.6792,21.6534,21.6663,21800.0
2007-01-11 12:40:00,33.64,33.64,33.58,33.6,37000.0,21.6663,21.6663,21.6276,21.6405,37000.0
2007-01-11 12:50:00,33.6,33.62,33.59,33.62,20700.0,21.6405,21.6534,21.6341,21.6534,20700.0
2007-01-11 13:00:00,33.61,33.62,33.6,33.61,23600.0,21.647,21.6534,21.6405,21.647,23600.0
2007-01-11 13:10:00,33.62,33.63,33.55,33.55,38500.0,21.6534,21.6598,21.6083,21.6083,38500.0
2007-01-11 13:20:00,33.54,33.54,33.47,33.49,25900.0,21.6019,21.6019,21.5568,21.5697,25900.0
2007-01-11 13:30:00,33.48,33.51,33.46,33.47,31200.0,21.5632,21.5825,21.5503,21.5568,31200.0
2007-01-11 13:40:00,33.47,33.54,33.47,33.52,31400.0,21.5568,21.6019,21.5568,21.589,31400.0
2007-01-11 13:50:00,33.53,33.53,33.51,33.52,23100.0,21.5954,21.5954,21.5825,21.589,23100.0
2007-01-11 14:00:00,33.51,33.52,33.44,33.44,38000.0,21.5825,21.589,21.5375,21.5375,38000.0
2007-01-11 14:10:00,33.45,33.46,33.43,33.46,46300.0,21.5439,21.5503,21.531,21.5503,46300.0
2007-01-11 14:20:00,33.47,33.5,33.45,33.47,39400.0,21.5568,21.5761,21.5439,21.5568,39400.0
2007-01-11 14:30:00,33.48,33.55,33.48,33.52,38900.0,21.5632,21.6083,21.5632,21.589,38900.0
2007-01-11 14:40:00,33.51,33.64,33.51,33.64,29300.0,21.5825,21.6663,21.5825,21.6663,29300.0
2007-01-11 14:50:00,33.64,33.69,33.62,33.67,119300.0,21.6663,21.6985,21.6534,21.6856,119300.0
2007-01-11 15:00:00,33.66,33.75,33.66,33.72,51600.0,21.6792,21.7371,21.6792,21.7178,51600.0
2007-01-11 15:10:00,33.72,33.72,33.67,33.7,36300.0,21.7178,21.7178,21.6856,21.7049,36300.0
2007-01-11 15:20:00,33.7,33.71,33.58,33.63,63600.0,21.7049,21.7114,21.6276,21.6598,63600.0
2007-01-11 15:30:00,33.63,33.7,33.62,33.69,51700.0,21.6598,21.7049,21.6534,21.6985,51700.0
2007-01-11 15:40:00,33.69,33.75,33.68,33.73,58300.0,21.6985,21.7371,21.692,21.7242,58300.0
2007-01-11 15:50:00,33.73,33.74,33.63,33.68,97500.0,21.7242,21.7307,21.6598,21.692,97500.0
2007-01-12 09:30:00,33.67,34.04,33.61,33.74,41800.0,21.6856,21.9239,21.647,21.7307,41800.0
2007-01-12 09:40:00,33.72,33.84,33.72,33.82,52600.0,21.7178,21.7951,21.7178,21.7822,52600.0
2007-01-12 09:50:00,33.83,33.85,33.72,33.82,42000.0,21.7886,21.8015,21.7178,21.7822,42000.0
2007-01-12 10:00:00,33.84,33.84,33.69,33.72,61300.0,21.7951,21.7951,21.6985,21.7178,61300.0
2007-01-12 10:10:00,33.72,33.79,33.7,33.77,44800.0,21.7178,21.7629,21.7049,21.75,44800.0
2007-01-12 10:20:00,33.76,33.79,33.65,33.65,39900.0,21.7436,21.7629,21.6727,21.6727,39900.0
2007-01-12 10:30:00,33.64,33.69,33.57,33.67,33800.0,21.6663,21.6985,21.6212,21.6856,33800.0
2007-01-12 10:40:00,33.68,33.7,33.65,33.69,29600.0,21.692,21.7049,21.6727,21.6985,29600.0
2007-01-12 10:50:00,33.68,33.7,33.65,33.69,27800.0,21.692,21.7049,21.6727,21.6985,27800.0
2007-01-12 11:00:00,33.69,33.69,33.65,33.66,28500.0,21.6985,21.6985,21.6727,21.6792,28500.0
2007-01-12 11:10:00,33.66,33.75,33.65,33.74,15100.0,21.6792,21.7371,21.6727,21.7307,15100.0
2007-01-12 11:20:00,33.74,33.78,33.7,33.76,18800.0,21.7307,21.7564,21.7049,21.7436,18800.0
2007-01-12 11:30:00,33.76,33.8,33.7,33.76,34700.0,21.7436,21.7693,21.7049,21.7436,34700.0
2007-01-12 11:40:00,33.75,33.81,33.72,33.81,33200.0,21.7371,21.7758,21.7178,21.7758,33200.0
2007-01-12 11:50:00,33.82,33.84,33.74,33.81,79000.0,21.7822,21.7951,21.7307,21.7758,79000.0
2007-01-12 12:00:00,33.82,33.82,33.79,33.79,11000.0,21.7822,21.7822,21.7629,21.7629,11000.0
2007-01-12 12:10:00,33.8,33.82,33.73,33.77,48800.0,21.7693,21.7822,21.7242,21.75,48800.0
2007-01-12 12:20:00,33.76,33.82,33.76,33.81,17600.0,21.7436,21.7822,21.7436,21.7758,17600.0
2007-01-12 12:30:00,33.82,33.82,33.77,33.78,10800.0,21.7822,21.7822,21.75,21.7564,10800.0
2007-01-12 12:40:00,33.79,33.84,33.79,33.83,10600.0,21.7629,21.7951,21.7629,21.7886,10600.0
2007-01-12 12:50:00,33.83,33.84,33.77,33.83,10800.0,21.7886,21.7951,21.75,21.7886,10800.0
2007-01-12 13:00:00,33.83,33.84,33.8,33.83,18500.0,21.7886,21.7951,21.7693,21.7886,18500.0
2007-01-12 13:10:00,33.84,33.84,33.82,33.84,13500.0,21.7951,21.7951,21.7822,21.7951,13500.0
2007-01-12 13:20:00,33.83,33.84,33.73,33.73,16900.0,21.7886,21.7951,21.7242,21.7242,16900.0
2007-01-12 13:30:00,33.72,33.76,33.7,33.71,21800.0,21.7178,21.7436,21.7049,21.7114,21800.0
2007-01-12 13:40:00,33.72,33.73,33.67,33.73,15800.0,21.7178,21.7242,21.6856,21.7242,15800.0
2007-01-12 13:50:00,33.72,33.78,33.72,33.78,27400.0,21.7178,21.7564,21.7178,21.7564,27400.0
2007-01-12 14:00:00,33.77,33.79,33.74,33.76,23000.0,21.75,21.7629,21.7307,21.7436,23000.0
2007-01-12 14:10:00,33.76,33.77,33.67,33.68,35900.0,21.7436,21.75,21.6856,21.692,35900.0
2007-01-12 14:20:00,33.69,33.75,33.66,33.74,27200.0,21.6985,21.7371,21.6792,21.7307,27200.0
2007-01-12 14:30:00,33.74,33.74,33.63,33.65,45600.0,21.7307,21.7307,21.6598,21.6727,45600.0
2007-01-12 14:40:00,33.65,33.67,33.64,33.64,24200.0,21.6727,21.6856,21.6663,21.6663,24200.0
2007-01-12 14:50:00,33.65,33.67,33.62,33.65,23300.0,21.6727,21.6856,21.6534,21.6727,23300.0
2007-01-12 15:00:00,33.65,33.71,33.64,33.65,55700.0,21.6727,21.7114,21.6663,21.6727,55700.0
2007-01-12 15:10:00,33.65,33.67,33.61,33.61,53900.0,21.6727,21.6856,21.647,21.647,53900.0
2007-01-12 15:20:00,33.61,33.63,33.58,33.58,32200.0,21.647,21.6598,21.6276,21.6276,32200.0
2007-01-12 15:30:00,33.58,33.61,33.57,33.6,74000.0,21.6276,21.647,21.6212,21.6405,74000.0
2007-01-12 15:40:00,33.6,33.6,33.55,33.56,52100.0,21.6405,21.6405,21.6083,21.6147,52100.0
2007-01-12 15:50:00,33.57,33.58,33.54,33.58,105300.0,21.6212,21.6276,21.6019,21.6276,105300.0
2007-01-16 09:30:00,33.51,33.84,33.51,33.68,113900.0,21.5825,21.7951,21.5825,21.692,113900.0
2007-01-16 09:40:00,33.68,33.8,33.65,33.74,122600.0,21.692,21.7693,21.6727,21.7307,122600.0
2007-01-16 09:50:00,33.73,33.77,33.73,33.73,78100.0,21.7242,21.75,21.7242,21.7242,78100.0
2007-01-16 10:00:00,33.74,33.81,33.72,33.81,324200.0,21.7307,21.7758,21.7178,21.7758,324200.0
2007-01-16 10:10:00,33.81,33.93,33.8,33.88,82000.0,21.7758,21.8531,21.7693,21.8208,82000.0
2007-01-16 10:20:00,33.88,33.93,33.86,33.87,66400.0,21.8208,21.8531,21.808,21.8144,66400.0
2007-01-16 10:30:00,33.86,33.89,33.82,33.86,63300.0,21.808,21.8273,21.7822,21.808,63300.0
2007-01-16 10:40:00,33.87,33.89,33.85,33.89,47300.0,21.8144,21.8273,21.8015,21.8273,47300.0
2007-01-16 10:50:00,33.88,33.89,33.79,33.8,126200.0,21.8208,21.8273,21.7629,21.7693,126200.0
2007-01-16 11:00:00,33.8,33.84,33.78,33.8,148900.0,21.7693,21.7951,21.7564,21.7693,148900.0
2007-01-16 11:10:00,33.8,33.81,33.73,33.74,42800.0,21.7693,21.7758,21.7242,21.7307,42800.0
2007-01-16 11:20:00,33.75,33.75,33.71,33.74,49400.0,21.7371,21.7371,21.7114,21.7307,49400.0
2007-01-16 11:30:00,33.74,33.8,33.73,33.78,37400.0,21.7307,21.7693,21.7242,21.7564,37400.0
2007-01-16 11:40:00,33.79,33.8,33.71,33.74,180500.0,21.7629,21.7693,21.7114,21.7307,180500.0
2007-01-16 11:50:00,33.74,33.74,33.71,33.72,32500.0,21.7307,21.7307,21.7114,21.7178,32500.0
2007-01-16 12:00:00,33.72,33.73,33.7,33.7,35000.0,21.7178,21.7242,21.7049,21.7049,35000.0
2007-01-16 12:10:00,33.7,33.7,33.65,33.7,49500.0,21.7049,21.7049,21.6727,21.7049,49500.0
2007-01-16 12:20:00,33.71,33.72,33.66,33.67,19800.0,21.7114,21.7178,21.6792,21.6856,19800.0
2007-01-16 12:30:00,33.68,33.7,33.64,33.65,33800.0,21.692,21.7049,21.6663,21.6727,33800.0
2007-01-16 12:40:00,33.65,33.65,33.54,33.57,51300.0,21.6727,21.6727,21.6019,21.6212,51300.0
2007-01-16 12:50:00,33.58,33.59,33.53,33.56,43400.0,21.6276,21.6341,21.5954,21.6147,43400.0
2007-01-16 13:00:00,33.56,33.62,33.5,33.51,70900.0,21.6147,21.6534,21.5761,21.5825,70900.0
2007-01-16 13:10:00,33.51,33.56,33.49,33.49,43600.0,21.5825,21.6147,21.5697,21.5697,43600.0
2007-01-16 13:20:00,33.48,33.5,33.43,33.49,62600.0,21.5632,21.5761,21.531,21.5697,62600.0
2007-01-16 13:30:00,33.48,33.48,33.44,33.45,58200.0,21.5632,21.5632,21.5375,21.5439,58200.0
2007-01-16 13:40:00,33.45,33.47,33.43,33.44,35700.0,21.5439,21.5568,21.531,21.5375,35700.0
2007-01-16 13:50:00,33.43,33.47,33.34,33.43,71900.0,21.531,21.5568,21.4731,21.531,71900.0
2007-01-16 14:00:00,33.43,33.56,33.43,33.55,137800.0,21.531,21.6147,21.531,21.6083,137800.0
2007-01-16 14:10:00,33.55,33.62,33.55,33.6,58100.0,21.6083,21.6534,21.6083,21.6405,58100.0
2007-01-16 14:20:00,33.6,33.62,33.5,33.57,61600.0,21.6405,21.6534,21.5761,21.6212,61600.0
2007-01-16 14:30:00,33.57,33.6,33.57,33.58,42800.0,21.6212,21.6405,21.6212,21.6276,42800.0
2007-01-16 14:40:00,33.59,33.61,33.58,33.6,59800.0,21.6341,21.647,21.6276,21.6405,59800.0
2007-01-16 14:50:00,33.59,33.59,33.56,33.58,29100.0,21.6341,21.6341,21.6147,21.6276,29100.0
2007-01-16 15:00:00,33.57,33.6,33.55,33.56,55700.0,21.6212,21.6405,21.6083,21.6147,55700.0
2007-01-16 15:10:00,33.56,33.57,33.47,33.5,85700.0,21.6147,21.6212,21.5568,21.5761,85700.0
2007-01-16 15:20:00,33.5,33.57,33.5,33.55,51700.0,21.5761,21.6212,21.5761,21.6083,51700.0
2007-01-16 15:30:00,33.56,33.57,33.46,33.5,90600.0,21.6147,21.6212,21.5503,21.5761,90600.0
2007-01-16 15:40:00,33.51,33.58,33.49,33.56,61200.0,21.5825,21.6276,21.5697,21.6147,61200.0
2007-01-16 15:50:00,33.56,33.58,33.51,33.54,155800.0,21.6147,21.6276,21.5825,21.6019,155800.0
2007-01-17 09:30:00,33.43,33.48,33.26,33.33,57700.0,21.531,21.5632,21.4215,21.4666,57700.0
2007-01-17 09:40:00,33.33,33.35,33.24,33.3,60500.0,21.4666,21.4795,21.4086,21.4473,60500.0
2007-01-17 09:50:00,33.3,33.33,33.2,33.21,59600.0,21.4473,21.4666,21.3829,21.3893,59600.0
2007-01-17 10:00:00,33.21,33.25,33.03,33.12,169400.0,21.3893,21.4151,21.2734,21.3314,169400.0
2007-01-17 10:10:00,33.15,33.15,33.09,33.09,35100.0,21.3507,21.3507,21.312,21.312,35100.0
2007-01-17 10:20:00,33.08,33.1,33.05,33.08,24900.0,21.3056,21.3185,21.2863,21.3056,24900.0
2007-01-17 10:30:00,33.09,33.09,33.01,33.03,37800.0,21.312,21.312,21.2605,21.2734,37800.0
2007-01-17 10:40:00,33.04,33.06,32.98,32.98,47900.0,21.2798,21.2927,21.2412,21.2412,47900.0
2007-01-17 10:50:00,32.99,32.99,32.92,32.94,49700.0,21.2476,21.2476,21.2025,21.2154,49700.0
2007-01-17 11:00:00,32.94,32.95,32.85,32.86,98300.0,21.2154,21.2219,21.1575,21.1639,98300.0
2007-01-17 11:10:00,32.86,32.86,32.76,32.77,90200.0,21.1639,21.1639,21.0995,21.1059,90200.0
2007-01-17 11:20:00,32.78,32.84,32.77,32.84,82600.0,21.1124,21.151,21.1059,21.151,82600.0
2007-01-17 11:30:00,32.84,32.87,32.82,32.82,69300.0,21.151,21.1703,21.1381,21.1381,69300.0
2007-01-17 11:40:00,32.83,32.84,32.8,32.81,53900.0,21.1446,21.151,21.1253,21.1317,53900.0
2007-01-17 11:50:00,32.81,32.96,32.8,32.96,45900.0,21.1317,21.2283,21.1253,21.2283,45900.0
2007-01-17 12:00:00,32.96,33.1,32.92,33.06,69500.0,21.2283,21.3185,21.2025,21.2927,69500.0
2007-01-17 12:10:00,33.06,33.11,32.98,32.99,57300.0,21.2927,21.3249,21.2412,21.2476,57300.0
2007-01-17 12:20:00,32.99,33.04,32.98,33.03,26000.0,21.2476,21.2798,21.2412,21.2734,26000.0
2007-01-17 12:30:00,33.04,33.06,33.01,33.05,30700.0,21.2798,21.2927,21.2605,21.2863,30700.0
2007-01-17 12:40:00,33.06,33.08,33.03,33.03,18800.0,21.2927,21.3056,21.2734,21.2734,18800.0
2007-01-17 12:50:00,33.04,33.05,33.0,33.0,78300.0,21.2798,21.2863,21.2541,21.2541,78300.0
2007-01-17 13:00:00,33.01,33.07,33.01,33.06,27000.0,21.2605,21.2992,21.2605,21.2927,27000.0
2007-01-17 13:10:00,33.06,33.11,33.05,33.1,54500.0,21.2927,21.3249,21.2863,21.3185,54500.0
2007-01-17 13:20:00,33.1,33.1,33.02,33.03,29100.0,21.3185,21.3185,21.267,21.2734,29100.0
2007-01-17 13:30:00,33.02,33.13,33.02,33.13,127900.0,21.267,21.3378,21.267,21.3378,127900.0
2007-01-17 13:40:00,33.12,33.12,33.07,33.08,36500.0,21.3314,21.3314,21.2992,21.3056,36500.0
2007-01-17 13:50:00,33.08,33.11,33.08,33.1,17300.0,21.3056,21.3249,21.3056,21.3185,17300.0
2007-01-17 14:00:00,33.09,33.14,32.98,33.03,75800.0,21.312,21.3442,21.2412,21.2734,75800.0
2007-01-17 14:10:00,33.02,33.03,32.99,33.0,46300.0,21.267,21.2734,21.2476,21.2541,46300.0
2007-01-17 14:20:00,33.0,33.02,33.0,33.01,62600.0,21.2541,21.267,21.2541,21.2605,62600.0
2007-01-17 14:30:00,33.01,33.02,33.0,33.0,74600.0,21.2605,21.267,21.2541,21.2541,74600.0
2007-01-17 14:40:00,33.01,33.01,32.99,33.01,56300.0,21.2605,21.2605,21.2476,21.2605,56300.0
2007-01-17 14:50:00,33.0,33.0,32.94,33.0,60400.0,21.2541,21.2541,21.2154,21.2541,60400.0
2007-01-17 15:00:00,33.0,33.0,32.94,32.94,69600.0,21.2541,21.2541,21.2154,21.2154,69600.0
2007-01-17 15:10:00,32.94,32.96,32.81,32.85,90500.0,21.2154,21.2283,21.1317,21.1575,90500.0
2007-01-17 15:20:00,32.86,32.9,32.81,32.87,70100.0,21.1639,21.1897,21.1317,21.1703,70100.0
2007-01-17 15:30:00,32.86,32.94,32.84,32.87,110400.0,21.1639,21.2154,21.151,21.1703,110400.0
2007-01-17 15:40:00,32.86,32.9,32.81,32.9,104600.0,21.1639,21.1897,21.1317,21.1897,104600.0
2007-01-17 15:50:00,32.9,32.92,32.85,32.9,94600.0,21.1897,21.2025,21.1575,21.1897,94600.0
2007-01-18 09:30:00,32.75,32.79,32.54,32.57,104500.0,21.0931,21.1188,20.9578,20.9771,104500.0
2007-01-18 09:40:00,32.55,32.58,32.24,32.26,153600.0,20.9642,20.9836,20.7646,20.7775,153600.0
2007-01-18 09:50:00,32.26,32.45,32.26,32.36,140800.0,20.7775,20.8998,20.7775,20.8419,140800.0
2007-01-18 10:00:00,32.36,32.37,32.14,32.18,165100.0,20.8419,20.8483,20.7002,20.7259,165100.0
2007-01-18 10:10:00,32.18,32.22,32.09,32.21,160100.0,20.7259,20.7517,20.668,20.7453,160100.0
2007-01-18 10:20:00,32.21,32.26,32.1,32.12,120900.0,20.7453,20.7775,20.6744,20.6873,120900.0
2007-01-18 10:30:00,32.12,32.2,32.09,32.13,56300.0,20.6873,20.7388,20.668,20.6937,56300.0
2007-01-18 10:40:00,32.13,32.24,32.12,32.22,80200.0,20.6937,20.7646,20.6873,20.7517,80200.0
2007-01-18 10:50:00,32.22,32.22,32.1,32.17,82200.0,20.7517,20.7517,20.6744,20.7195,82200.0
2007-01-18 11:00:00,32.17,32.3,32.14,32.28,76400.0,20.7195,20.8032,20.7002,20.7903,76400.0
2007-01-18 11:10:00,32.27,32.29,32.22,32.26,113500.0,20.7839,20.7968,20.7517,20.7775,113500.0
2007-01-18 11:20:00,32.25,32.32,32.2,32.26,104800.0,20.771,20.8161,20.7388,20.7775,104800.0
2007-01-18 11:30:00,32.27,32.32,32.25,32.29,93600.0,20.7839,20.8161,20.771,20.7968,93600.0
2007-01-18 11:40:00,32.3,32.36,32.29,32.35,57700.0,20.8032,20.8419,20.7968,20.8354,57700.0
2007-01-18 11:50:00,32.35,32.38,32.32,32.33,40100.0,20.8354,20.8548,20.8161,20.8226,40100.0
2007-01-18 12:00:00,32.32,32.46,32.32,32.43,91100.0,20.8161,20.9063,20.8161,20.887,91100.0
2007-01-18 12:10:00,32.43,32.46,32.35,32.36,37600.0,20.887,20.9063,20.8354,20.8419,37600.0
2007-01-18 12:20:00,32.36,32.36,32.29,32.3,47300.0,20.8419,20.8419,20.7968,20.8032,47300.0
2007-01-18 12:30:00,32.3,32.32,32.23,32.24,68700.0,20.8032,20.8161,20.7581,20.7646,68700.0
2007-01-18 12:40:00,32.24,32.39,32.24,32.37,43700.0,20.7646,20.8612,20.7646,20.8483,43700.0
2007-01-18 12:50:00,32.36,32.41,32.3,32.41,16600.0,20.8419,20.8741,20.8032,20.8741,16600.0
2007-01-18 13:00:00,32.41,32.42,32.32,32.33,34300.0,20.8741,20.8805,20.8161,20.8226,34300.0
2007-01-18 13:10:00,32.34,32.34,32.23,32.24,46600.0,20.829,20.829,20.7581,20.7646,46600.0
2007-01-18 13:20:00,32.23,32.28,32.17,32.18,55000.0,20.7581,20.7903,20.7195,20.7259,55000.0
2007-01-18 13:30:00,32.18,32.27,32.15,32.27,44200.0,20.7259,20.7839,20.7066,20.7839,44200.0
2007-01-18 13:40:00,32.26,32.28,32.21,32.22,46300.0,20.7775,20.7903,20.7453,20.7517,46300.0
2007-01-18 13:50:00,32.23,32.24,32.18,32.19,33600.0,20.7581,20.7646,20.7259,20.7324,33600.0
2007-01-18 14:00:00,32.19,32.21,32.18,32.19,33500.0,20.7324,20.7453,20.7259,20.7324,33500.0
2007-01-18 14:10:00,32.19,32.21,32.14,32.16,76800.0,20.7324,20.7453,20.7002,20.7131,76800.0
2007-01-18 14:20:00,32.15,32.15,32.05,32.06,60400.0,20.7066,20.7066,20.6422,20.6487,60400.0
2007-01-18 14:30:00,32.05,32.06,31.98,31.98,129800.0,20.6422,20.6487,20.5971,20.5971,129800.0
2007-01-18 14:40:00,31.98,31.98,31.95,31.96,70500.0,20.5971,20.5971,20.5778,20.5842,70500.0
2007-01-18 14:50:00,31.95,31.96,31.9,31.92,93800.0,20.5778,20.5842,20.5456,20.5585,93800.0
2007-01-18 15:00:00,31.92,32.03,31.91,32.03,85700.0,20.5585,20.6293,20.552,20.6293,85700.0
2007-01-18 15:10:00,32.03,32.13,32.0,32.11,185200.0,20.6293,20.6937,20.61,20.6809,185200.0
2007-01-18 15:20:00,32.12,32.2,32.1,32.18,103900.0,20.6873,20.7388,20.6744,20.7259,103900.0
2007-01-18 15:30:00,32.18,32.22,32.15,32.21,153300.0,20.7259,20.7517,20.7066,20.7453,153300.0
2007-01-18 15:40:00,32.21,32.3,32.21,32.27,133100.0,20.7453,20.8032,20.7453,20.7839,133100.0
2007-01-18 15:50:00,32.29,32.29,32.25,32.27,203000.0,20.7968,20.7968,20.771,20.7839,203000.0
2007-01-19 09:30:00,32.35,32.6,32.32,32.41,237100.0,20.8354,20.9964,20.8161,20.8741,237100.0
2007-01-19 09:40:00,32.41,32.48,32.35,32.44,98600.0,20.8741,20.9192,20.8354,20.8934,98600.0
2007-01-19 09:50:00,32.45,32.55,32.43,32.55,49400.0,20.8998,20.9642,20.887,20.9642,49400.0
2007-01-19 10:00:00,32.55,32.64,32.55,32.63,76700.0,20.9642,21.0222,20.9642,21.0158,76700.0
2007-01-19 10:10:00,32.63,32.7,32.63,32.66,31700.0,21.0158,21.0609,21.0158,21.0351,31700.0
2007-01-19 10:20:00,32.65,32.69,32.63,32.64,41000.0,21.0287,21.0544,21.0158,21.0222,41000.0
2007-01-19 10:30:00,32.64,32.7,32.62,32.68,36100.0,21.0222,21.0609,21.0093,21.048,36100.0
2007-01-19 10:40:00,32.68,32.82,32.68,32.75,91800.0,21.048,21.1381,21.048,21.0931,91800.0
2007-01-19 10:50:00,32.74,32.84,32.7,32.79,43600.0,21.0866,21.151,21.0609,21.1188,43600.0
2007-01-19 11:00:00,32.79,32.83,32.77,32.83,40100.0,21.1188,21.1446,21.1059,21.1446,40100.0
2007-01-19 11:10:00,32.84,32.87,32.8,32.8,51500.0,21.151,21.1703,21.1253,21.1253,51500.0
2007-01-19 11:20:00,32.8,32.83,32.79,32.81,74100.0,21.1253,21.1446,21.1188,21.1317,74100.0
2007-01-19 11:30:00,32.81,32.9,32.8,32.87,135100.0,21.1317,21.1897,21.1253,21.1703,135100.0
2007-01-19 11:40:00,32.88,32.89,32.85,32.87,58000.0,21.1768,21.1832,21.1575,21.1703,58000.0
2007-01-19 11:50:00,32.86,32.9,32.84,32.87,55000.0,21.1639,21.1897,21.151,21.1703,55000.0
2007-01-19 12:00:00,32.87,32.94,32.85,32.85,47700.0,21.1703,21.2154,21.1575,21.1575,47700.0
2007-01-19 12:10:00,32.86,32.88,32.82,32.86,73400.0,21.1639,21.1768,21.1381,21.1639,73400.0
2007-01-19 12:20:00,32.87,32.89,32.86,32.88,25000.0,21.1703,21.1832,21.1639,21.1768,25000.0
2007-01-19 12:30:00,32.87,32.89,32.8,32.82,44100.0,21.1703,21.1832,21.1253,21.1381,44100.0
2007-01-19 12:40:00,32.82,32.86,32.82,32.84,27500.0,21.1381,21.1639,21.1381,21.151,27500.0
2007-01-19 12:50:00,32.84,32.84,32.78,32.78,38700.0,21.151,21.151,21.1124,21.1124,38700.0
2007-01-19 13:00:00,32.77,32.84,32.77,32.84,21900.0,21.1059,21.151,21.1059,21.151,21900.0
2007-01-19 13:10:00,32.83,32.88,32.83,32.87,16400.0,21.1446,21.1768,21.1446,21.1703,16400.0
2007-01-19 13:20:00,32.86,32.94,32.85,32.94,21500.0,21.1639,21.2154,21.1575,21.2154,21500.0
2007-01-19 13:30:00,32.93,32.94,32.84,32.85,31700.0,21.209,21.2154,21.151,21.1575,31700.0
2007-01-19 13:40:00,32.86,32.88,32.83,32.83,25200.0,21.1639,21.1768,21.1446,21.1446,25200.0
2007-01-19 13:50:00,32.83,32.83,32.8,32.81,18100.0,21.1446,21.1446,21.1253,21.1317,18100.0
2007-01-19 14:00:00,32.82,32.93,32.81,32.89,36900.0,21.1381,21.209,21.1317,21.1832,36900.0
2007-01-19 14:10:00,32.9,32.93,32.88,32.91,51300.0,21.1897,21.209,21.1768,21.1961,51300.0
2007-01-19 14:20:00,32.92,32.92,32.87,32.88,27900.0,21.2025,21.2025,21.1703,21.1768,27900.0
2007-01-19 14:30:00,32.88,32.89,32.87,32.88,25400.0,21.1768,21.1832,21.1703,21.1768,25400.0
2007-01-19 14:40:00,32.88,32.89,32.87,32.89,17400.0,21.1768,21.1832,21.1703,21.1832,17400.0
2007-01-19 14:50:00,32.88,32.9,32.87,32.88,39400.0,21.1768,21.1897,21.1703,21.1768,39400.0
2007-01-19 15:00:00,32.87,32.9,32.85,32.86,45600.0,21.1703,21.1897,21.1575,21.1639,45600.0
2007-01-19 15:10:00,32.86,32.89,32.83,32.87,64100.0,21.1639,21.1832,21.1446,21.1703,64100.0
2007-01-19 15:20:00,32.88,32.91,32.81,32.83,90300.0,21.1768,21.1961,21.1317,21.1446,90300.0
2007-01-19 15:30:00,32.84,32.9,32.83,32.86,69800.0,21.151,21.1897,21.1446,21.1639,69800.0
2007-01-19 15:40:00,32.86,32.86,32.79,32.81,123000.0,21.1639,21.1639,21.1188,21.1317,123000.0
2007-01-19 15:50:00,32.8,32.92,32.79,32.81,226800.0,21.1253,21.2025,21.1188,21.1317,226800.0
2007-01-22 09:30:00,32.67,32.73,32.55,32.65,89700.0,21.0415,21.0802,20.9642,21.0287,89700.0
2007-01-22 09:40:00,32.67,32.71,32.59,32.65,53400.0,21.0415,21.0673,20.99,21.0287,53400.0
2007-01-22 09:50:00,32.65,32.7,32.57,32.64,102300.0,21.0287,21.0609,20.9771,21.0222,102300.0
2007-01-22 10:00:00,32.65,32.65,32.49,32.6,157200.0,21.0287,21.0287,20.9256,20.9964,157200.0
2007-01-22 10:10:00,32.6,32.61,32.56,32.6,62200.0,20.9964,21.0029,20.9707,20.9964,62200.0
2007-01-22 10:20:00,32.6,32.7,32.59,32.65,75200.0,20.9964,21.0609,20.99,21.0287,75200.0
2007-01-22 10:30:00,32.65,32.67,32.62,32.66,54600.0,21.0287,21.0415,21.0093,21.0351,54600.0
2007-01-22 10:40:00,32.66,32.69,32.55,32.59,69300.0,21.0351,21.0544,20.9642,20.99,69300.0
2007-01-22 10:50:00,32.6,32.66,32.59,32.62,41200.0,20.9964,21.0351,20.99,21.0093,41200.0
2007-01-22 11:00:00,32.62,32.62,32.52,32.57,80100.0,21.0093,21.0093,20.9449,20.9771,80100.0
2007-01-22 11:10:00,32.57,32.66,32.54,32.59,54300.0,20.9771,21.0351,20.9578,20.99,54300.0
2007-01-22 11:20:00,32.6,32.64,32.58,32.62,51500.0,20.9964,21.0222,20.9836,21.0093,51500.0
2007-01-22 11:30:00,32.62,32.64,32.6,32.64,81100.0,21.0093,21.0222,20.9964,21.0222,81100.0
2007-01-22 11:40:00,32.64,32.67,32.6,32.62,63500.0,21.0222,21.0415,20.9964,21.0093,63500.0
2007-01-22 11:50:00,32.63,32.63,32.58,32.62,59400.0,21.0158,21.0158,20.9836,21.0093,59400.0
2007-01-22 12:00:00,32.61,32.63,32.58,32.61,47100.0,21.0029,21.0158,20.9836,21.0029,47100.0
2007-01-22 12:10:00,32.61,32.61,32.58,32.6,44200.0,21.0029,21.0029,20.9836,20.9964,44200.0
2007-01-22 12:20:00,32.61,32.61,32.58,32.6,44900.0,21.0029,21.0029,20.9836,20.9964,44900.0
2007-01-22 12:30:00,32.6,32.64,32.59,32.61,38600.0,20.9964,21.0222,20.99,21.0029,38600.0
2007-01-22 12:40:00,32.61,32.68,32.6,32.64,27800.0,21.0029,21.048,20.9964,21.0222,27800.0
2007-01-22 12:50:00,32.64,32.67,32.6,32.64,34500.0,21.0222,21.0415,20.9964,21.0222,34500.0
2007-01-22 13:00:00,32.64,32.67,32.61,32.61,32400.0,21.0222,21.0415,21.0029,21.0029,32400.0
2007-01-22 13:10:00,32.62,32.66,32.59,32.63,63500.0,21.0093,21.0351,20.99,21.0158,63500.0
2007-01-22 13:20:00,32.63,32.64,32.6,32.63,18400.0,21.0158,21.0222,20.9964,21.0158,18400.0
2007-01-22 13:30:00,32.63,32.65,32.61,32.62,22600.0,21.0158,21.0287,21.0029,21.0093,22600.0
2007-01-22 13:40:00,32.62,32.65,32.6,32.6,18900.0,21.0093,21.0287,20.9964,20.9964,18900.0
2007-01-22 13:50:00,32.6,32.65,32.58,32.64,50700.0,20.9964,21.0287,20.9836,21.0222,50700.0
2007-01-22 14:00:00,32.64,32.65,32.6,32.62,63100.0,21.0222,21.0287,20.9964,21.0093,63100.0
2007-01-22 14:10:00,32.62,32.63,32.59,32.62,56200.0,21.0093,21.0158,20.99,21.0093,56200.0
2007-01-22 14:20:00,32.62,32.65,32.61,32.65,25800.0,21.0093,21.0287,21.0029,21.0287,25800.0
2007-01-22 14:30:00,32.64,32.65,32.61,32.62,33800.0,21.0222,21.0287,21.0029,21.0093,33800.0
2007-01-22 14:40:00,32.62,32.67,32.61,32.65,62600.0,21.0093,21.0415,21.0029,21.0287,62600.0
2007-01-22 14:50:00,32.65,32.68,32.62,32.64,31600.0,21.0287,21.048,21.0093,21.0222,31600.0
2007-01-22 15:00:00,32.64,32.65,32.6,32.61,98300.0,21.0222,21.0287,20.9964,21.0029,98300.0
2007-01-22 15:10:00,32.61,32.63,32.49,32.53,81200.0,21.0029,21.0158,20.9256,20.9514,81200.0
2007-01-22 15:20:00,32.53,32.54,32.49,32.5,118500.0,20.9514,20.9578,20.9256,20.932,118500.0
2007-01-22 15:30:00,32.49,32.52,32.49,32.5,116600.0,20.9256,20.9449,20.9256,20.932,116600.0
2007-01-22 15:40:00,32.49,32.56,32.49,32.56,198700.0,20.9256,20.9707,20.9256,20.9707,198700.0
2007-01-22 15:50:00,32.56,32.62,32.53,32.54,487500.0,20.9707,21.0093,20.9514,20.9578,487500.0
2007-01-23 09:30:00,32.39,32.53,32.31,32.48,87700.0,20.8612,20.9514,20.8097,20.9192,87700.0
2007-01-23 09:40:00,32.49,32.7,32.46,32.61,141900.0,20.9256,21.0609,20.9063,21.0029,141900.0
2007-01-23 09:50:00,32.65,32.76,32.63,32.72,111900.0,21.0287,21.0995,21.0158,21.0737,111900.0
2007-01-23 10:00:00,32.71,32.76,32.71,32.74,96700.0,21.0673,21.0995,21.0673,21.0866,96700.0
2007-01-23 10:10:00,32.75,32.78,32.72,32.77,81700.0,21.0931,21.1124,21.0737,21.1059,81700.0
2007-01-23 10:20:00,32.77,32.79,32.7,32.75,56800.0,21.1059,21.1188,21.0609,21.0931,56800.0
2007-01-23 10:30:00,32.75,32.79,32.72,32.77,89400.0,21.0931,21.1188,21.0737,21.1059,89400.0
2007-01-23 10:40:00,32.77,32.77,32.73,32.73,49300.0,21.1059,21.1059,21.0802,21.0802,49300.0
2007-01-23 10:50:00,32.73,32.75,32.65,32.75,45700.0,21.0802,21.0931,21.0287,21.0931,45700.0
2007-01-23 11:00:00,32.74,32.84,32.73,32.83,95500.0,21.0866,21.151,21.0802,21.1446,95500.0
2007-01-23 11:10:00,32.84,32.92,32.84,32.9,71400.0,21.151,21.2025,21.151,21.1897,71400.0
2007-01-23 11:20:00,32.9,32.92,32.88,32.9,49900.0,21.1897,21.2025,21.1768,21.1897,49900.0
2007-01-23 11:30:00,32.92,32.92,32.81,32.82,46000.0,21.2025,21.2025,21.1317,21.1381,46000.0
2007-01-23 11:40:00,32.82,32.89,32.81,32.82,55700.0,21.1381,21.1832,21.1317,21.1381,55700.0
2007-01-23 11:50:00,32.82,32.83,32.73,32.82,34500.0,21.1381,21.1446,21.0802,21.1381,34500.0
2007-01-23 12:00:00,32.82,32.84,32.75,32.76,31200.0,21.1381,21.151,21.0931,21.0995,31200.0
2007-01-23 12:10:00,32.76,32.79,32.75,32.78,16000.0,21.0995,21.1188,21.0931,21.1124,16000.0
2007-01-23 12:20:00,32.78,32.8,32.76,32.8,20000.0,21.1124,21.1253,21.0995,21.1253,20000.0
2007-01-23 12:30:00,32.8,32.83,32.8,32.82,29900.0,21.1253,21.1446,21.1253,21.1381,29900.0
2007-01-23 12:40:00,32.82,32.85,32.79,32.83,43900.0,21.1381,21.1575,21.1188,21.1446,43900.0
2007-01-23 12:50:00,32.83,32.87,32.82,32.83,41200.0,21.1446,21.1703,21.1381,21.1446,41200.0
2007-01-23 13:00:00,32.84,32.87,32.82,32.86,39400.0,21.151,21.1703,21.1381,21.1639,39400.0
2007-01-23 13:10:00,32.86,32.9,32.84,32.88,43100.0,21.1639,21.1897,21.151,21.1768,43100.0
2007-01-23 13:20:00,32.88,32.91,32.86,32.86,49000.0,21.1768,21.1961,21.1639,21.1639,49000.0
2007-01-23 13:30:00,32.85,32.91,32.82,32.9,24000.0,21.1575,21.1961,21.1381,21.1897,24000.0
2007-01-23 13:40:00,32.9,32.91,32.83,32.84,30900.0,21.1897,21.1961,21.1446,21.151,30900.0
2007-01-23 13:50:00,32.83,32.83,32.77,32.77,23200.0,21.1446,21.1446,21.1059,21.1059,23200.0
2007-01-23 14:00:00,32.78,32.79,32.71,32.73,27500.0,21.1124,21.1188,21.0673,21.0802,27500.0
2007-01-23 14:10:00,32.72,32.73,32.69,32.71,43700.0,21.0737,21.0802,21.0544,21.0673,43700.0
2007-01-23 14:20:00,32.71,32.76,32.71,32.73,132700.0,21.0673,21.0995,21.0673,21.0802,132700.0
2007-01-23 14:30:00,32.73,32.78,32.66,32.75,239100.0,21.0802,21.1124,21.0351,21.0931,239100.0
2007-01-23 14:40:00,32.74,32.75,32.71,32.72,71200.0,21.0866,21.0931,21.0673,21.0737,71200.0
2007-01-23 14:50:00,32.73,32.75,32.71,32.73,55100.0,21.0802,21.0931,21.0673,21.0802,55100.0
2007-01-23 15:00:00,32.74,32.75,32.68,32.7,68800.0,21.0866,21.0931,21.048,21.0609,68800.0
2007-01-23 15:10:00,32.69,32.84,32.69,32.81,77600.0,21.0544,21.151,21.0544,21.1317,77600.0
2007-01-23 15:20:00,32.81,32.83,32.78,32.81,53800.0,21.1317,21.1446,21.1124,21.1317,53800.0
2007-01-23 15:30:00,32.82,32.83,32.77,32.77,103900.0,21.1381,21.1446,21.1059,21.1059,103900.0
2007-01-23 15:40:00,32.77,32.79,32.69,32.73,80700.0,21.1059,21.1188,21.0544,21.0802,80700.0
2007-01-23 15:50:00,32.72,32.75,32.71,32.73,86200.0,21.0737,21.0931,21.0673,21.0802,86200.0
2007-01-24 09:30:00,32.71,33.0,32.68,32.84,84200.0,21.0673,21.2541,21.048,21.151,84200.0
2007-01-24 09:40:00,32.85,32.93,32.67,32.72,154500.0,21.1575,21.209,21.0415,21.0737,154500.0
2007-01-24 09:50:00,32.72,32.79,32.67,32.74,60600.0,21.0737,21.1188,21.0415,21.0866,60600.0
2007-01-24 10:00:00,32.74,32.82,32.71,32.74,59000.0,21.0866,21.1381,21.0673,21.0866,59000.0
2007-01-24 10:10:00,32.74,32.75,32.65,32.7,81100.0,21.0866,21.0931,21.0287,21.0609,81100.0
2007-01-24 10:20:00,32.7,32.7,32.62,32.67,36900.0,21.0609,21.0609,21.0093,21.0415,36900.0
2007-01-24 10:30:00,32.67,32.74,32.66,32.7,65300.0,21.0415,21.0866,21.0351,21.0609,65300.0
2007-01-24 10:40:00,32.7,32.75,32.68,32.71,66100.0,21.0609,21.0931,21.048,21.0673,66100.0
2007-01-24 10:50:00,32.72,32.77,32.7,32.74,83800.0,21.0737,21.1059,21.0609,21.0866,83800.0
2007-01-24 11:00:00,32.74,32.75,32.69,32.7,59900.0,21.0866,21.0931,21.0544,21.0609,59900.0
2007-01-24 11:10:00,32.7,32.72,32.68,32.68,33400.0,21.0609,21.0737,21.048,21.048,33400.0
2007-01-24 11:20:00,32.68,32.7,32.65,32.66,403400.0,21.048,21.0609,21.0287,21.0351,403400.0
2007-01-24 11:30:00,32.65,32.67,32.65,32.65,18700.0,21.0287,21.0415,21.0287,21.0287,18700.0
2007-01-24 11:40:00,32.66,32.67,32.55,32.56,64100.0,21.0351,21.0415,20.9642,20.9707,64100.0
2007-01-24 11:50:00,32.56,32.6,32.53,32.58,39800.0,20.9707,20.9964,20.9514,20.9836,39800.0
2007-01-24 12:00:00,32.57,32.6,32.46,32.59,112400.0,20.9771,20.9964,20.9063,20.99,112400.0
2007-01-24 12:10:00,32.6,32.6,32.56,32.59,79000.0,20.9964,20.9964,20.9707,20.99,79000.0
2007-01-24 12:20:00,32.58,32.58,32.46,32.49,53100.0,20.9836,20.9836,20.9063,20.9256,53100.0
2007-01-24 12:30:00,32.5,32.6,32.5,32.6,134800.0,20.932,20.9964,20.932,20.9964,134800.0
2007-01-24 12:40:00,32.6,32.6,32.57,32.6,27900.0,20.9964,20.9964,20.9771,20.9964,27900.0
2007-01-24 12:50:00,32.59,32.6,32.58,32.6,16700.0,20.99,20.9964,20.9836,20.9964,16700.0
2007-01-24 13:00:00,32.59,32.61,32.58,32.6,46700.0,20.99,21.0029,20.9836,20.9964,46700.0
2007-01-24 13:10:00,32.6,32.63,32.6,32.62,22900.0,20.9964,21.0158,20.9964,21.0093,22900.0
2007-01-24 13:20:00,32.62,32.65,32.6,32.61,26000.0,21.0093,21.0287,20.9964,21.0029,26000.0
2007-01-24 13:30:00,32.6,32.65,32.6,32.64,26300.0,20.9964,21.0287,20.9964,21.0222,26300.0
2007-01-24 13:40:00,32.64,32.66,32.62,32.63,18100.0,21.0222,21.0351,21.0093,21.0158,18100.0
2007-01-24 13:50:00,32.63,32.69,32.62,32.68,55400.0,21.0158,21.0544,21.0093,21.048,55400.0
2007-01-24 14:00:00,32.68,32.69,32.67,32.69,37100.0,21.048,21.0544,21.0415,21.0544,37100.0
2007-01-24 14:10:00,32.69,32.7,32.64,32.65,69700.0,21.0544,21.0609,21.0222,21.0287,69700.0
2007-01-24 14:20:00,32.65,32.68,32.64,32.67,67700.0,21.0287,21.048,21.0222,21.0415,67700.0
2007-01-24 14:30:00,32.67,32.7,32.63,32.69,92900.0,21.0415,21.0609,21.0158,21.0544,92900.0
2007-01-24 14:40:00,32.69,32.7,32.68,32.68,132900.0,21.0544,21.0609,21.048,21.048,132900.0
2007-01-24 14:50:00,32.68,32.68,32.55,32.61,82500.0,21.048,21.048,20.9642,21.0029,82500.0
2007-01-24 15:00:00,32.61,32.65,32.61,32.65,21100.0,21.0029,21.0287,21.0029,21.0287,21100.0
2007-01-24 15:10:00,32.63,32.65,32.57,32.62,33800.0,21.0158,21.0287,20.9771,21.0093,33800.0
2007-01-24 15:20:00,32.62,32.65,32.61,32.63,59900.0,21.0093,21.0287,21.0029,21.0158,59900.0
2007-01-24 15:30:00,32.63,32.65,32.61,32.62,74600.0,21.0158,21.0287,21.0029,21.0093,74600.0
2007-01-24 15:40:00,32.62,32.65,32.6,32.61,77700.0,21.0093,21.0287,20.9964,21.0029,77700.0
2007-01-24 15:50:00,32.61,32.65,32.57,32.59,105800.0,21.0029,21.0287,20.9771,20.99,105800.0
2007-01-25 09:30:00,32.59,32.8,32.59,32.73,97100.0,20.99,21.1253,20.99,21.0802,97100.0
2007-01-25 09:40:00,32.71,32.87,32.66,32.79,74400.0,21.0673,21.1703,21.0351,21.1188,74400.0
2007-01-25 09:50:00,32.81,32.82,32.74,32.74,70400.0,21.1317,21.1381,21.0866,21.0866,70400.0
2007-01-25 10:00:00,32.75,32.75,32.67,32.74,33200.0,21.0931,21.0931,21.0415,21.0866,33200.0
2007-01-25 10:10:00,32.75,32.75,32.53,32.53,111500.0,21.0931,21.0931,20.9514,20.9514,111500.0
2007-01-25 10:20:00,32.53,32.53,32.44,32.48,50000.0,20.9514,20.9514,20.8934,20.9192,50000.0
2007-01-25 10:30:00,32.48,32.51,32.45,32.48,80900.0,20.9192,20.9385,20.8998,20.9192,80900.0
2007-01-25 10:40:00,32.48,32.54,32.44,32.54,36600.0,20.9192,20.9578,20.8934,20.9578,36600.0
2007-01-25 10:50:00,32.54,32.61,32.54,32.59,35400.0,20.9578,21.0029,20.9578,20.99,35400.0
2007-01-25 11:00:00,32.58,32.6,32.58,32.59,20200.0,20.9836,20.9964,20.9836,20.99,20200.0
2007-01-25 11:10:00,32.59,32.6,32.5,32.5,20200.0,20.99,20.9964,20.932,20.932,20200.0
2007-01-25 11:20:00,32.5,32.52,32.49,32.52,15300.0,20.932,20.9449,20.9256,20.9449,15300.0
2007-01-25 11:30:00,32.52,32.52,32.45,32.46,38400.0,20.9449,20.9449,20.8998,20.9063,38400.0
2007-01-25 11:40:00,32.47,32.5,32.46,32.48,16900.0,20.9127,20.932,20.9063,20.9192,16900.0
2007-01-25 11:50:00,32.48,32.51,32.46,32.51,31900.0,20.9192,20.9385,20.9063,20.9385,31900.0
2007-01-25 12:00:00,32.51,32.51,32.44,32.44,71300.0,20.9385,20.9385,20.8934,20.8934,71300.0
2007-01-25 12:10:00,32.44,32.44,32.33,32.37,27900.0,20.8934,20.8934,20.8226,20.8483,27900.0
2007-01-25 12:20:00,32.38,32.39,32.36,32.36,11700.0,20.8548,20.8612,20.8419,20.8419,11700.0
2007-01-25 12:30:00,32.37,32.38,32.24,32.27,70800.0,20.8483,20.8548,20.7646,20.7839,70800.0
2007-01-25 12:40:00,32.27,32.32,32.24,32.32,23600.0,20.7839,20.8161,20.7646,20.8161,23600.0
2007-01-25 12:50:00,32.32,32.32,32.29,32.29,22400.0,20.8161,20.8161,20.7968,20.7968,22400.0
2007-01-25 13:00:00,32.3,32.31,32.28,32.31,21700.0,20.8032,20.8097,20.7903,20.8097,21700.0
2007-01-25 13:10:00,32.31,32.35,32.31,32.34,16000.0,20.8097,20.8354,20.8097,20.829,16000.0
2007-01-25 13:20:00,32.35,32.35,32.33,32.35,20200.0,20.8354,20.8354,20.8226,20.8354,20200.0
2007-01-25 13:30:00,32.35,32.35,32.24,32.24,43700.0,20.8354,20.8354,20.7646,20.7646,43700.0
2007-01-25 13:40:00,32.25,32.29,32.24,32.25,42300.0,20.771,20.7968,20.7646,20.771,42300.0
2007-01-25 13:50:00,32.26,32.31,32.21,32.23,45800.0,20.7775,20.8097,20.7453,20.7581,45800.0
2007-01-25 14:00:00,32.23,32.23,32.14,32.19,52400.0,20.7581,20.7581,20.7002,20.7324,52400.0
2007-01-25 14:10:00,32.19,32.25,32.18,32.2,42600.0,20.7324,20.771,20.7259,20.7388,42600.0
2007-01-25 14:20:00,32.21,32.21,32.14,32.16,41400.0,20.7453,20.7453,20.7002,20.7131,41400.0
2007-01-25 14:30:00,32.17,32.22,32.16,32.2,34000.0,20.7195,20.7517,20.7131,20.7388,34000.0
2007-01-25 14:40:00,32.19,32.2,32.13,32.15,33100.0,20.7324,20.7388,20.6937,20.7066,33100.0
2007-01-25 14:50:00,32.16,32.18,32.14,32.17,30500.0,20.7131,20.7259,20.7002,20.7195,30500.0
2007-01-25 15:00:00,32.17,32.17,32.06,32.07,44100.0,20.7195,20.7195,20.6487,20.6551,44100.0
2007-01-25 15:10:00,32.08,32.12,32.07,32.1,42200.0,20.6615,20.6873,20.6551,20.6744,42200.0
2007-01-25 15:20:00,32.11,32.13,32.06,32.12,48900.0,20.6809,20.6937,20.6487,20.6873,48900.0
2007-01-25 15:30:00,32.13,32.13,32.07,32.08,47800.0,20.6937,20.6937,20.6551,20.6615,47800.0
2007-01-25 15:40:00,32.08,32.08,32.02,32.03,68900.0,20.6615,20.6615,20.6229,20.6293,68900.0
2007-01-25 15:50:00,32.03,32.08,32.01,32.07,123800.0,20.6293,20.6615,20.6165,20.6551,123800.0
2007-01-26 09:30:00,32.0,32.2,31.99,32.06,37600.0,20.61,20.7388,20.6036,20.6487,37600.0
2007-01-26 09:40:00,32.08,32.12,32.02,32.1,39300.0,20.6615,20.6873,20.6229,20.6744,39300.0
2007-01-26 09:50:00,32.11,32.19,32.07,32.18,68200.0,20.6809,20.7324,20.6551,20.7259,68200.0
2007-01-26 10:00:00,32.19,32.27,32.14,32.19,89800.0,20.7324,20.7839,20.7002,20.7324,89800.0
2007-01-26 10:10:00,32.2,32.3,32.11,32.16,47300.0,20.7388,20.8032,20.6809,20.7131,47300.0
2007-01-26 10:20:00,32.16,32.19,32.1,32.11,29300.0,20.7131,20.7324,20.6744,20.6809,29300.0
2007-01-26 10:30:00,32.12,32.16,32.02,32.14,102900.0,20.6873,20.7131,20.6229,20.7002,102900.0
2007-01-26 10:40:00,32.12,32.24,32.11,32.23,59400.0,20.6873,20.7646,20.6809,20.7581,59400.0
2007-01-26 10:50:00,32.23,32.29,32.21,32.29,35200.0,20.7581,20.7968,20.7453,20.7968,35200.0
2007-01-26 11:00:00,32.29,32.3,32.23,32.24,28100.0,20.7968,20.8032,20.7581,20.7646,28100.0
2007-01-26 11:10:00,32.24,32.29,32.23,32.29,27300.0,20.7646,20.7968,20.7581,20.7968,27300.0
2007-01-26 11:20:00,32.29,32.3,32.19,32.19,28700.0,20.7968,20.8032,20.7324,20.7324,28700.0
2007-01-26 11:30:00,32.19,32.2,32.08,32.09,36500.0,20.7324,20.7388,20.6615,20.668,36500.0
2007-01-26 11:40:00,32.09,32.2,32.08,32.18,23200.0,20.668,20.7388,20.6615,20.7259,23200.0
2007-01-26 11:50:00,32.19,32.32,32.17,32.32,31200.0,20.7324,20.8161,20.7195,20.8161,31200.0
2007-01-26 12:00:00,32.32,32.38,32.31,32.37,27500.0,20.8161,20.8548,20.8097,20.8483,27500.0
2007-01-26 12:10:00,32.37,32.46,32.36,32.46,25600.0,20.8483,20.9063,20.8419,20.9063,25600.0
2007-01-26 12:20:00,32.45,32.46,32.37,32.39,29600.0,20.8998,20.9063,20.8483,20.8612,29600.0
2007-01-26 12:30:00,32.39,32.46,32.39,32.45,21700.0,20.8612,20.9063,20.8612,20.8998,21700.0
2007-01-26 12:40:00,32.46,32.49,32.44,32.47,30900.0,20.9063,20.9256,20.8934,20.9127,30900.0
2007-01-26 12:50:00,32.47,32.49,32.41,32.49,36100.0,20.9127,20.9256,20.8741,20.9256,36100.0
2007-01-26 13:00:00,32.49,32.5,32.43,32.44,37300.0,20.9256,20.932,20.887,20.8934,37300.0
2007-01-26 13:10:00,32.44,32.45,32.36,32.45,35000.0,20.8934,20.8998,20.8419,20.8998,35000.0
2007-01-26 13:20:00,32.45,32.47,32.41,32.46,45000.0,20.8998,20.9127,20.8741,20.9063,45000.0
2007-01-26 13:30:00,32.47,32.49,32.44,32.44,22700.0,20.9127,20.9256,20.8934,20.8934,22700.0
2007-01-26 13:40:00,32.45,32.49,32.43,32.44,20200.0,20.8998,20.9256,20.887,20.8934,20200.0
2007-01-26 13:50:00,32.44,32.49,32.43,32.48,18900.0,20.8934,20.9256,20.887,20.9192,18900.0
2007-01-26 14:00:00,32.48,32.48,32.41,32.43,29100.0,20.9192,20.9192,20.8741,20.887,29100.0
2007-01-26 14:10:00,32.43,32.48,32.43,32.45,68900.0,20.887,20.9192,20.887,20.8998,68900.0
2007-01-26 14:20:00,32.45,32.47,32.41,32.43,49200.0,20.8998,20.9127,20.8741,20.887,49200.0
2007-01-26 14:30:00,32.42,32.43,32.34,32.35,40500.0,20.8805,20.887,20.829,20.8354,40500.0
2007-01-26 14:40:00,32.34,32.45,32.34,32.45,22000.0,20.829,20.8998,20.829,20.8998,22000.0
2007-01-26 14:50:00,32.45,32.46,32.42,32.45,34700.0,20.8998,20.9063,20.8805,20.8998,34700.0
2007-01-26 15:00:00,32.45,32.47,32.41,32.45,52900.0,20.8998,20.9127,20.8741,20.8998,52900.0
2007-01-26 15:10:00,32.45,32.46,32.43,32.45,71000.0,20.8998,20.9063,20.887,20.8998,71000.0
2007-01-26 15:20:00,32.45,32.45,32.4,32.45,51300.0,20.8998,20.8998,20.8676,20.8998,51300.0
2007-01-26 15:30:00,32.45,32.45,32.38,32.43,68700.0,20.8998,20.8998,20.8548,20.887,68700.0
2007-01-26 15:40:00,32.43,32.43,32.36,32.4,60900.0,20.887,20.887,20.8419,20.8676,60900.0
2007-01-26 15:50:00,32.4,32.44,32.38,32.4,101100.0,20.8676,20.8934,20.8548,20.8676,101100.0
2007-01-29 09:30:00,32.26,32.45,32.2,32.42,72400.0,20.7775,20.8998,20.7388,20.8805,72400.0
2007-01-29 09:40:00,32.43,32.43,32.33,32.42,56300.0,20.887,20.887,20.8226,20.8805,56300.0
2007-01-29 09:50:00,32.4,32.42,32.2,32.23,76300.0,20.8676,20.8805,20.7388,20.7581,76300.0
2007-01-29 10:00:00,32.23,32.32,32.22,32.31,81400.0,20.7581,20.8161,20.7517,20.8097,81400.0
2007-01-29 10:10:00,32.31,32.32,32.21,32.22,59300.0,20.8097,20.8161,20.7453,20.7517,59300.0
2007-01-29 10:20:00,32.22,32.25,32.15,32.18,45600.0,20.7517,20.771,20.7066,20.7259,45600.0
2007-01-29 10:30:00,32.17,32.2,32.06,32.06,84500.0,20.7195,20.7388,20.6487,20.6487,84500.0
2007-01-29 10:40:00,32.07,32.16,32.06,32.15,35200.0,20.6551,20.7131,20.6487,20.7066,35200.0
2007-01-29 10:50:00,32.15,32.15,32.1,32.13,18900.0,20.7066,20.7066,20.6744,20.6937,18900.0
2007-01-29 11:00:00,32.12,32.2,32.1,32.19,30500.0,20.6873,20.7388,20.6744,20.7324,30500.0
2007-01-29 11:10:00,32.2,32.35,32.2,32.34,34500.0,20.7388,20.8354,20.7388,20.829,34500.0
2007-01-29 11:20:00,32.34,32.39,32.31,32.33,48000.0,20.829,20.8612,20.8097,20.8226,48000.0
2007-01-29 11:30:00,32.34,32.36,32.28,32.28,34900.0,20.829,20.8419,20.7903,20.7903,34900.0
2007-01-29 11:40:00,32.27,32.39,32.25,32.39,68900.0,20.7839,20.8612,20.771,20.8612,68900.0
2007-01-29 11:50:00,32.39,32.43,32.38,32.42,44100.0,20.8612,20.887,20.8548,20.8805,44100.0
2007-01-29 12:00:00,32.41,32.42,32.35,32.36,37900.0,20.8741,20.8805,20.8354,20.8419,37900.0
2007-01-29 12:10:00,32.36,32.4,32.33,32.33,28200.0,20.8419,20.8676,20.8226,20.8226,28200.0
2007-01-29 12:20:00,32.34,32.34,32.3,32.31,25700.0,20.829,20.829,20.8032,20.8097,25700.0
2007-01-29 12:30:00,32.31,32.32,32.24,32.24,30700.0,20.8097,20.8161,20.7646,20.7646,30700.0
2007-01-29 12:40:00,32.24,32.35,32.24,32.34,62700.0,20.7646,20.8354,20.7646,20.829,62700.0
2007-01-29 12:50:00,32.35,32.41,32.35,32.4,21700.0,20.8354,20.8741,20.8354,20.8676,21700.0
2007-01-29 13:00:00,32.41,32.46,32.35,32.38,45000.0,20.8741,20.9063,20.8354,20.8548,45000.0
2007-01-29 13:10:00,32.37,32.43,32.37,32.4,16600.0,20.8483,20.887,20.8483,20.8676,16600.0
2007-01-29 13:20:00,32.4,32.4,32.34,32.34,18600.0,20.8676,20.8676,20.829,20.829,18600.0
2007-01-29 13:30:00,32.34,32.34,32.3,32.3,35200.0,20.829,20.829,20.8032,20.8032,35200.0
2007-01-29 13:40:00,32.3,32.3,32.15,32.16,51000.0,20.8032,20.8032,20.7066,20.7131,51000.0
2007-01-29 13:50:00,32.18,32.22,32.1,32.1,40500.0,20.7259,20.7517,20.6744,20.6744,40500.0
2007-01-29 14:00:00,32.1,32.14,32.05,32.11,46700.0,20.6744,20.7002,20.6422,20.6809,46700.0
2007-01-29 14:10:00,32.11,32.12,32.03,32.07,48600.0,20.6809,20.6873,20.6293,20.6551,48600.0
2007-01-29 14:20:00,32.07,32.11,32.02,32.04,49400.0,20.6551,20.6809,20.6229,20.6358,49400.0
2007-01-29 14:30:00,32.05,32.08,31.99,31.99,41200.0,20.6422,20.6615,20.6036,20.6036,41200.0
2007-01-29 14:40:00,31.99,32.03,31.99,32.0,35600.0,20.6036,20.6293,20.6036,20.61,35600.0
2007-01-29 14:50:00,31.99,32.01,31.92,31.93,50600.0,20.6036,20.6165,20.5585,20.5649,50600.0
2007-01-29 15:00:00,31.94,32.0,31.93,31.97,44600.0,20.5714,20.61,20.5649,20.5907,44600.0
2007-01-29 15:10:00,31.96,31.99,31.96,31.99,37400.0,20.5842,20.6036,20.5842,20.6036,37400.0
2007-01-29 15:20:00,31.99,32.0,31.97,32.0,67900.0,20.6036,20.61,20.5907,20.61,67900.0
2007-01-29 15:30:00,32.0,32.01,31.97,31.97,76800.0,20.61,20.6165,20.5907,20.5907,76800.0
2007-01-29 15:40:00,31.98,32.02,31.97,32.0,63300.0,20.5971,20.6229,20.5907,20.61,63300.0
2007-01-29 15:50:00,32.0,32.0,31.94,31.97,108100.0,20.61,20.61,20.5714,20.5907,108100.0
2007-01-30 09:30:00,31.99,32.08,31.9,31.95,155300.0,20.6036,20.6615,20.5456,20.5778,155300.0
2007-01-30 09:40:00,31.95,32.05,31.93,32.01,43100.0,20.5778,20.6422,20.5649,20.6165,43100.0
2007-01-30 09:50:00,31.99,32.01,31.87,31.94,47600.0,20.6036,20.6165,20.5263,20.5714,47600.0
2007-01-30 10:00:00,31.94,32.08,31.89,32.06,46900.0,20.5714,20.6615,20.5392,20.6487,46900.0
2007-01-30 10:10:00,32.05,32.06,31.96,31.99,45100.0,20.6422,20.6487,20.5842,20.6036,45100.0
2007-01-30 10:20:00,31.99,32.05,31.97,32.01,90900.0,20.6036,20.6422,20.5907,20.6165,90900.0
2007-01-30 10:30:00,32.01,32.07,31.98,31.99,60900.0,20.6165,20.6551,20.5971,20.6036,60900.0
2007-01-30 10:40:00,31.99,32.03,31.94,31.96,22600.0,20.6036,20.6293,20.5714,20.5842,22600.0
2007-01-30 10:50:00,31.97,32.04,31.95,32.04,17500.0,20.5907,20.6358,20.5778,20.6358,17500.0
2007-01-30 11:00:00,32.05,32.05,31.92,31.99,35400.0,20.6422,20.6422,20.5585,20.6036,35400.0
2007-01-30 11:10:00,32.0,32.01,31.97,32.0,30800.0,20.61,20.6165,20.5907,20.61,30800.0
2007-01-30 11:20:00,32.0,32.02,31.99,32.01,22300.0,20.61,20.6229,20.6036,20.6165,22300.0
2007-01-30 11:30:00,31.99,32.01,31.98,32.0,27300.0,20.6036,20.6165,20.5971,20.61,27300.0
2007-01-30 11:40:00,31.99,32.01,31.99,32.0,52200.0,20.6036,20.6165,20.6036,20.61,52200.0
2007-01-30 11:50:00,32.0,32.0,31.98,31.99,17000.0,20.61,20.61,20.5971,20.6036,17000.0
2007-01-30 12:00:00,31.99,32.0,31.97,31.99,18900.0,20.6036,20.61,20.5907,20.6036,18900.0
2007-01-30 12:10:00,32.0,32.0,31.98,31.99,28700.0,20.61,20.61,20.5971,20.6036,28700.0
2007-01-30 12:20:00,31.98,31.99,31.97,31.97,10100.0,20.5971,20.6036,20.5907,20.5907,10100.0
2007-01-30 12:30:00,31.97,32.0,31.97,31.99,19400.0,20.5907,20.61,20.5907,20.6036,19400.0
2007-01-30 12:40:00,32.0,32.0,31.99,32.0,10700.0,20.61,20.61,20.6036,20.61,10700.0
2007-01-30 12:50:00,31.99,32.01,31.99,32.0,12600.0,20.6036,20.6165,20.6036,20.61,12600.0
2007-01-30 13:00:00,32.0,32.01,31.93,31.93,32700.0,20.61,20.6165,20.5649,20.5649,32700.0
2007-01-30 13:10:00,31.94,31.99,31.93,31.97,12400.0,20.5714,20.6036,20.5649,20.5907,12400.0
2007-01-30 13:20:00,31.98,32.0,31.97,31.99,9000.0,20.5971,20.61,20.5907,20.6036,9000.0
2007-01-30 13:30:00,31.99,32.0,31.98,31.99,12300.0,20.6036,20.61,20.5971,20.6036,12300.0
2007-01-30 13:40:00,31.99,32.03,31.99,32.0,42700.0,20.6036,20.6293,20.6036,20.61,42700.0
2007-01-30 13:50:00,32.0,32.01,32.0,32.0,12800.0,20.61,20.6165,20.61,20.61,12800.0
2007-01-30 14:00:00,32.0,32.01,31.97,31.98,14600.0,20.61,20.6165,20.5907,20.5971,14600.0
2007-01-30 14:10:00,31.97,32.0,31.95,31.96,35500.0,20.5907,20.61,20.5778,20.5842,35500.0
2007-01-30 14:20:00,31.96,31.99,31.96,31.96,19500.0,20.5842,20.6036,20.5842,20.5842,19500.0
2007-01-30 14:30:00,31.95,31.98,31.92,31.98,19300.0,20.5778,20.5971,20.5585,20.5971,19300.0
2007-01-30 14:40:00,31.97,31.99,31.96,31.97,17500.0,20.5907,20.6036,20.5842,20.5907,17500.0
2007-01-30 14:50:00,31.96,32.0,31.96,31.99,23900.0,20.5842,20.61,20.5842,20.6036,23900.0
2007-01-30 15:00:00,31.99,32.02,31.95,32.0,53300.0,20.6036,20.6229,20.5778,20.61,53300.0
2007-01-30 15:10:00,31.99,32.01,31.99,32.01,42400.0,20.6036,20.6165,20.6036,20.6165,42400.0
2007-01-30 15:20:00,32.0,32.02,31.99,32.0,39100.0,20.61,20.6229,20.6036,20.61,39100.0
2007-01-30 15:30:00,32.0,32.03,31.98,32.01,34900.0,20.61,20.6293,20.5971,20.6165,34900.0
2007-01-30 15:40:00,32.02,32.02,31.98,31.99,45600.0,20.6229,20.6229,20.5971,20.6036,45600.0
2007-01-30 15:50:00,32.0,32.02,31.98,32.0,78000.0,20.61,20.6229,20.5971,20.61,78000.0
2007-01-31 09:30:00,32.0,32.05,31.96,32.0,51100.0,20.61,20.6422,20.5842,20.61,51100.0
2007-01-31 09:40:00,32.0,32.0,31.95,31.98,47100.0,20.61,20.61,20.5778,20.5971,47100.0
2007-01-31 09:50:00,31.99,32.0,31.97,31.99,39900.0,20.6036,20.61,20.5907,20.6036,39900.0
2007-01-31 10:00:00,31.98,32.0,31.96,32.0,24800.0,20.5971,20.61,20.5842,20.61,24800.0
2007-01-31 10:10:00,32.0,32.0,31.98,32.0,34800.0,20.61,20.61,20.5971,20.61,34800.0
2007-01-31 10:20:00,32.0,32.01,31.98,32.01,47700.0,20.61,20.6165,20.5971,20.6165,47700.0
2007-01-31 10:30:00,32.01,32.1,32.01,32.07,81100.0,20.6165,20.6744,20.6165,20.6551,81100.0
2007-01-31 10:40:00,32.07,32.08,32.04,32.08,36600.0,20.6551,20.6615,20.6358,20.6615,36600.0
2007-01-31 10:50:00,32.08,32.1,32.07,32.07,43100.0,20.6615,20.6744,20.6551,20.6551,43100.0
2007-01-31 11:00:00,32.07,32.07,32.0,32.01,30400.0,20.6551,20.6551,20.61,20.6165,30400.0
2007-01-31 11:10:00,32.01,32.03,32.0,32.02,37100.0,20.6165,20.6293,20.61,20.6229,37100.0
2007-01-31 11:20:00,32.02,32.04,32.01,32.02,20200.0,20.6229,20.6358,20.6165,20.6229,20200.0
2007-01-31 11:30:00,32.02,32.02,31.97,31.97,15100.0,20.6229,20.6229,20.5907,20.5907,15100.0
2007-01-31 11:40:00,31.97,32.01,31.97,32.0,16400.0,20.5907,20.6165,20.5907,20.61,16400.0
2007-01-31 11:50:00,32.0,32.02,32.0,32.0,23500.0,20.61,20.6229,20.61,20.61,23500.0
2007-01-31 12:00:00,32.01,32.01,31.98,31.98,14200.0,20.6165,20.6165,20.5971,20.5971,14200.0
2007-01-31 12:10:00,31.99,31.99,31.97,31.97,15400.0,20.6036,20.6036,20.5907,20.5907,15400.0
2007-01-31 12:20:00,31.98,31.98,31.94,31.94,12800.0,20.5971,20.5971,20.5714,20.5714,12800.0
2007-01-31 12:30:00,31.94,31.95,31.92,31.94,18100.0,20.5714,20.5778,20.5585,20.5714,18100.0
2007-01-31 12:40:00,31.94,31.99,31.94,31.98,12400.0,20.5714,20.6036,20.5714,20.5971,12400.0
2007-01-31 12:50:00,31.99,32.0,31.94,31.94,311900.0,20.6036,20.61,20.5714,20.5714,311900.0
2007-01-31 13:00:00,31.94,31.95,31.94,31.95,18500.0,20.5714,20.5778,20.5714,20.5778,18500.0
2007-01-31 13:10:00,31.95,31.95,31.93,31.94,11100.0,20.5778,20.5778,20.5649,20.5714,11100.0
2007-01-31 13:20:00,31.94,31.95,31.94,31.95,9300.0,20.5714,20.5778,20.5714,20.5778,9300.0
2007-01-31 13:30:00,31.95,31.98,31.94,31.97,28100.0,20.5778,20.5971,20.5714,20.5907,28100.0
2007-01-31 13:40:00,31.97,31.97,31.93,31.94,21700.0,20.5907,20.5907,20.5649,20.5714,21700.0
2007-01-31 13:50:00,31.96,31.97,31.93,31.95,12700.0,20.5842,20.5907,20.5649,20.5778,12700.0
2007-01-31 14:00:00,31.95,31.96,31.94,31.96,19500.0,20.5778,20.5842,20.5714,20.5842,19500.0
2007-01-31 14:10:00,31.96,32.04,31.9,32.0,87600.0,20.5842,20.6358,20.5456,20.61,87600.0
2007-01-31 14:20:00,32.0,32.05,31.93,31.98,63700.0,20.61,20.6422,20.5649,20.5971,63700.0
2007-01-31 14:30:00,31.99,32.09,31.99,32.04,101300.0,20.6036,20.668,20.6036,20.6358,101300.0
2007-01-31 14:40:00,32.03,32.08,32.0,32.05,108500.0,20.6293,20.6615,20.61,20.6422,108500.0
2007-01-31 14:50:00,32.05,32.08,32.03,32.05,56100.0,20.6422,20.6615,20.6293,20.6422,56100.0
2007-01-31 15:00:00,32.05,32.1,32.04,32.09,45500.0,20.6422,20.6744,20.6358,20.668,45500.0
2007-01-31 15:10:00,32.09,32.09,32.04,32.05,89700.0,20.668,20.668,20.6358,20.6422,89700.0
2007-01-31 15:20:00,32.04,32.06,32.03,32.05,66500.0,20.6358,20.6487,20.6293,20.6422,66500.0
2007-01-31 15:30:00,32.05,32.05,32.04,32.04,76500.0,20.6422,20.6422,20.6358,20.6358,76500.0
2007-01-31 15:40:00,32.05,32.05,31.99,31.99,108300.0,20.6422,20.6422,20.6036,20.6036,108300.0
2007-01-31 15:50:00,32.0,32.0,31.97,31.99,127000.0,20.61,20.61,20.5907,20.6036,127000.0
2007-02-01 09:30:00,32.17,32.5,32.1,32.43,88500.0,20.7195,20.932,20.6744,20.887,88500.0
2007-02-01 09:40:00,32.44,32.45,32.31,32.34,61800.0,20.8934,20.8998,20.8097,20.829,61800.0
2007-02-01 09:50:00,32.34,32.37,32.27,32.28,114100.0,20.829,20.8483,20.7839,20.7903,114100.0
2007-02-01 10:00:00,32.27,32.34,32.22,32.23,69200.0,20.7839,20.829,20.7517,20.7581,69200.0
2007-02-01 10:10:00,32.23,32.33,32.18,32.25,79500.0,20.7581,20.8226,20.7259,20.771,79500.0
2007-02-01 10:20:00,32.26,32.28,32.2,32.26,25400.0,20.7775,20.7903,20.7388,20.7775,25400.0
2007-02-01 10:30:00,32.26,32.27,32.17,32.21,68200.0,20.7775,20.7839,20.7195,20.7453,68200.0
2007-02-01 10:40:00,32.21,32.22,32.17,32.2,74500.0,20.7453,20.7517,20.7195,20.7388,74500.0
2007-02-01 10:50:00,32.2,32.21,32.09,32.12,54100.0,20.7388,20.7453,20.668,20.6873,54100.0
2007-02-01 11:00:00,32.13,32.13,32.0,32.05,70500.0,20.6937,20.6937,20.61,20.6422,70500.0
2007-02-01 11:10:00,32.05,32.16,32.04,32.15,26000.0,20.6422,20.7131,20.6358,20.7066,26000.0
2007-02-01 11:20:00,32.16,32.18,32.13,32.15,32700.0,20.7131,20.7259,20.6937,20.7066,32700.0
2007-02-01 11:30:00,32.15,32.17,32.14,32.17,75100.0,20.7066,20.7195,20.7002,20.7195,75100.0
2007-02-01 11:40:00,32.16,32.25,32.16,32.24,34800.0,20.7131,20.771,20.7131,20.7646,34800.0
2007-02-01 11:50:00,32.25,32.31,32.24,32.3,39000.0,20.771,20.8097,20.7646,20.8032,39000.0
2007-02-01 12:00:00,32.3,32.31,32.28,32.29,18800.0,20.8032,20.8097,20.7903,20.7968,18800.0
2007-02-01 12:10:00,32.28,32.3,32.28,32.29,11300.0,20.7903,20.8032,20.7903,20.7968,11300.0
2007-02-01 12:20:00,32.3,32.3,32.27,32.28,9500.0,20.8032,20.8032,20.7839,20.7903,9500.0
2007-02-01 12:30:00,32.28,32.31,32.27,32.3,25700.0,20.7903,20.8097,20.7839,20.8032,25700.0
2007-02-01 12:40:00,32.3,32.31,32.29,32.3,24200.0,20.8032,20.8097,20.7968,20.8032,24200.0
2007-02-01 12:50:00,32.3,32.31,32.29,32.3,18600.0,20.8032,20.8097,20.7968,20.8032,18600.0
2007-02-01 13:00:00,32.3,32.31,32.25,32.29,73100.0,20.8032,20.8097,20.771,20.7968,73100.0
2007-02-01 13:10:00,32.3,32.3,32.21,32.23,30500.0,20.8032,20.8032,20.7453,20.7581,30500.0
2007-02-01 13:20:00,32.22,32.24,32.19,32.19,46200.0,20.7517,20.7646,20.7324,20.7324,46200.0
2007-02-01 13:30:00,32.19,32.21,32.16,32.17,16200.0,20.7324,20.7453,20.7131,20.7195,16200.0
2007-02-01 13:40:00,32.18,32.27,32.18,32.23,37700.0,20.7259,20.7839,20.7259,20.7581,37700.0
2007-02-01 13:50:00,32.23,32.26,32.22,32.22,20700.0,20.7581,20.7775,20.7517,20.7517,20700.0
2007-02-01 14:00:00,32.22,32.28,32.21,32.27,34900.0,20.7517,20.7903,20.7453,20.7839,34900.0
2007-02-01 14:10:00,32.28,32.29,32.2,32.21,45500.0,20.7903,20.7968,20.7388,20.7453,45500.0
2007-02-01 14:20:00,32.2,32.23,32.18,32.21,52600.0,20.7388,20.7581,20.7259,20.7453,52600.0
2007-02-01 14:30:00,32.2,32.28,32.17,32.2,55300.0,20.7388,20.7903,20.7195,20.7388,55300.0
2007-02-01 14:40:00,32.2,32.21,32.19,32.2,39900.0,20.7388,20.7453,20.7324,20.7388,39900.0
2007-02-01 14:50:00,32.2,32.21,32.17,32.2,31500.0,20.7388,20.7453,20.7195,20.7388,31500.0
2007-02-01 15:00:00,32.2,32.26,32.19,32.26,188100.0,20.7388,20.7775,20.7324,20.7775,188100.0
2007-02-01 15:10:00,32.27,32.27,32.19,32.26,112500.0,20.7839,20.7839,20.7324,20.7775,112500.0
2007-02-01 15:20:00,32.26,32.27,32.19,32.21,96700.0,20.7775,20.7839,20.7324,20.7453,96700.0
2007-02-01 15:30:00,32.2,32.22,32.19,32.21,95200.0,20.7388,20.7517,20.7324,20.7453,95200.0
2007-02-01 15:40:00,32.22,32.24,32.18,32.19,265700.0,20.7517,20.7646,20.7259,20.7324,265700.0
2007-02-01 15:50:00,32.19,32.22,32.18,32.19,174100.0,20.7324,20.7517,20.7259,20.7324,174100.0
2007-02-02 09:30:00,32.27,32.28,32.1,32.18,33500.0,20.7839,20.7903,20.6744,20.7259,33500.0
2007-02-02 09:40:00,32.18,32.23,32.13,32.14,50000.0,20.7259,20.7581,20.6937,20.7002,50000.0
2007-02-02 09:50:00,32.14,32.16,32.09,32.12,40700.0,20.7002,20.7131,20.668,20.6873,40700.0
2007-02-02 10:00:00,32.1,32.16,32.1,32.14,119200.0,20.6744,20.7131,20.6744,20.7002,119200.0
2007-02-02 10:10:00,32.13,32.14,32.06,32.07,614500.0,20.6937,20.7002,20.6487,20.6551,614500.0
2007-02-02 10:20:00,32.07,32.08,32.06,32.07,68100.0,20.6551,20.6615,20.6487,20.6551,68100.0
2007-02-02 10:30:00,32.06,32.07,32.05,32.06,55600.0,20.6487,20.6551,20.6422,20.6487,55600.0
2007-02-02 10:40:00,32.07,32.07,32.03,32.04,33100.0,20.6551,20.6551,20.6293,20.6358,33100.0
2007-02-02 10:50:00,32.04,32.07,32.03,32.05,63500.0,20.6358,20.6551,20.6293,20.6422,63500.0
2007-02-02 11:00:00,32.05,32.05,32.03,32.04,73000.0,20.6422,20.6422,20.6293,20.6358,73000.0
2007-02-02 11:10:00,32.04,32.08,32.02,32.04,144900.0,20.6358,20.6615,20.6229,20.6358,144900.0
2007-02-02 11:20:00,32.04,32.05,32.01,32.01,43300.0,20.6358,20.6422,20.6165,20.6165,43300.0
2007-02-02 11:30:00,32.01,32.01,31.98,32.0,34200.0,20.6165,20.6165,20.5971,20.61,34200.0
2007-02-02 11:40:00,31.99,32.0,31.99,32.0,94100.0,20.6036,20.61,20.6036,20.61,94100.0
2007-02-02 11:50:00,32.0,32.0,31.99,32.0,24000.0,20.61,20.61,20.6036,20.61,24000.0
2007-02-02 12:00:00,32.0,32.0,31.98,31.99,86800.0,20.61,20.61,20.5971,20.6036,86800.0
2007-02-02 12:10:00,31.99,32.01,31.99,32.0,29900.0,20.6036,20.6165,20.6036,20.61,29900.0
2007-02-02 12:20:00,32.0,32.0,31.97,31.98,47500.0,20.61,20.61,20.5907,20.5971,47500.0
2007-02-02 12:30:00,31.98,32.0,31.97,31.98,65300.0,20.5971,20.61,20.5907,20.5971,65300.0
2007-02-02 12:40:00,31.97,31.97,31.95,31.96,30700.0,20.5907,20.5907,20.5778,20.5842,30700.0
2007-02-02 12:50:00,31.96,32.0,31.95,31.97,121300.0,20.5842,20.61,20.5778,20.5907,121300.0
2007-02-02 13:00:00,31.96,31.96,31.92,31.93,154100.0,20.5842,20.5842,20.5585,20.5649,154100.0
2007-02-02 13:10:00,31.93,31.98,31.91,31.98,71200.0,20.5649,20.5971,20.552,20.5971,71200.0
2007-02-02 13:20:00,31.98,32.0,31.97,31.99,18900.0,20.5971,20.61,20.5907,20.6036,18900.0
2007-02-02 13:30:00,32.0,32.01,31.99,32.01,26600.0,20.61,20.6165,20.6036,20.6165,26600.0
2007-02-02 13:40:00,32.01,32.05,31.96,31.96,49700.0,20.6165,20.6422,20.5842,20.5842,49700.0
2007-02-02 13:50:00,31.96,31.96,31.91,31.92,39900.0,20.5842,20.5842,20.552,20.5585,39900.0
2007-02-02 14:00:00,31.92,31.93,31.86,31.9,101200.0,20.5585,20.5649,20.5198,20.5456,101200.0
2007-02-02 14:10:00,31.89,31.89,31.79,31.8,94300.0,20.5392,20.5392,20.4748,20.4812,94300.0
2007-02-02 14:20:00,31.8,31.8,31.72,31.76,81300.0,20.4812,20.4812,20.4297,20.4554,81300.0
2007-02-02 14:30:00,31.75,31.81,31.75,31.76,189400.0,20.449,20.4876,20.449,20.4554,189400.0
2007-02-02 14:40:00,31.76,31.78,31.72,31.75,900100.0,20.4554,20.4683,20.4297,20.449,900100.0
2007-02-02 14:50:00,31.75,31.76,31.72,31.73,161300.0,20.449,20.4554,20.4297,20.4361,161300.0
2007-02-02 15:00:00,31.73,31.75,31.67,31.67,227800.0,20.4361,20.449,20.3975,20.3975,227800.0
2007-02-02 15:10:00,31.68,31.8,31.68,31.79,54500.0,20.4039,20.4812,20.4039,20.4748,54500.0
2007-02-02 15:20:00,31.8,31.8,31.73,31.73,69900.0,20.4812,20.4812,20.4361,20.4361,69900.0
2007-02-02 15:30:00,31.73,31.74,31.6,31.67,324000.0,20.4361,20.4426,20.3524,20.3975,324000.0
2007-02-02 15:40:00,31.67,31.68,31.47,31.47,369800.0,20.3975,20.4039,20.2687,20.2687,369800.0
2007-02-02 15:50:00,31.47,31.67,31.46,31.65,482100.0,20.2687,20.3975,20.2622,20.3846,482100.0
2007-02-05 09:30:00,31.64,31.7,31.45,31.46,89000.0,20.3781,20.4168,20.2558,20.2622,89000.0
2007-02-05 09:40:00,31.46,31.58,31.45,31.5,211700.0,20.2622,20.3395,20.2558,20.288,211700.0
2007-02-05 09:50:00,31.5,31.63,31.46,31.48,96300.0,20.288,20.3717,20.2622,20.2751,96300.0
2007-02-05 10:00:00,31.48,31.51,31.41,31.46,60700.0,20.2751,20.2944,20.23,20.2622,60700.0
2007-02-05 10:10:00,31.46,31.48,31.26,31.37,122900.0,20.2622,20.2751,20.1334,20.2042,122900.0
2007-02-05 10:20:00,31.36,31.36,31.24,31.31,164300.0,20.1978,20.1978,20.1205,20.1656,164300.0
2007-02-05 10:30:00,31.31,31.4,31.31,31.34,133900.0,20.1656,20.2236,20.1656,20.1849,133900.0
2007-02-05 10:40:00,31.35,31.41,31.33,31.39,70700.0,20.1914,20.23,20.1785,20.2171,70700.0
2007-02-05 10:50:00,31.38,31.46,31.36,31.46,56200.0,20.2107,20.2622,20.1978,20.2622,56200.0
2007-02-05 11:00:00,31.46,31.48,31.44,31.46,80800.0,20.2622,20.2751,20.2493,20.2622,80800.0
2007-02-05 11:10:00,31.47,31.48,31.44,31.48,42600.0,20.2687,20.2751,20.2493,20.2751,42600.0
2007-02-05 11:20:00,31.48,31.56,31.47,31.56,51000.0,20.2751,20.3266,20.2687,20.3266,51000.0
2007-02-05 11:30:00,31.56,31.64,31.55,31.64,55700.0,20.3266,20.3781,20.3202,20.3781,55700.0
2007-02-05 11:40:00,31.63,31.69,31.63,31.67,44900.0,20.3717,20.4103,20.3717,20.3975,44900.0
2007-02-05 11:50:00,31.66,31.71,31.66,31.7,33500.0,20.391,20.4232,20.391,20.4168,33500.0
2007-02-05 12:00:00,31.71,31.71,31.64,31.65,47400.0,20.4232,20.4232,20.3781,20.3846,47400.0
2007-02-05 12:10:00,31.64,31.66,31.63,31.66,33700.0,20.3781,20.391,20.3717,20.391,33700.0
2007-02-05 12:20:00,31.66,31.7,31.65,31.69,23200.0,20.391,20.4168,20.3846,20.4103,23200.0
2007-02-05 12:30:00,31.7,31.7,31.68,31.68,30200.0,20.4168,20.4168,20.4039,20.4039,30200.0
2007-02-05 12:40:00,31.69,31.69,31.67,31.68,17100.0,20.4103,20.4103,20.3975,20.4039,17100.0
2007-02-05 12:50:00,31.68,31.68,31.64,31.65,49000.0,20.4039,20.4039,20.3781,20.3846,49000.0
2007-02-05 13:00:00,31.65,31.76,31.65,31.74,42500.0,20.3846,20.4554,20.3846,20.4426,42500.0
2007-02-05 13:10:00,31.75,31.8,31.75,31.79,26600.0,20.449,20.4812,20.449,20.4748,26600.0
2007-02-05 13:20:00,31.78,31.82,31.78,31.8,48200.0,20.4683,20.4941,20.4683,20.4812,48200.0
2007-02-05 13:30:00,31.8,31.84,31.79,31.83,39300.0,20.4812,20.507,20.4748,20.5005,39300.0
2007-02-05 13:40:00,31.83,31.85,31.81,31.81,38000.0,20.5005,20.5134,20.4876,20.4876,38000.0
2007-02-05 13:50:00,31.82,31.85,31.81,31.82,27800.0,20.4941,20.5134,20.4876,20.4941,27800.0
2007-02-05 14:00:00,31.82,31.85,31.82,31.85,42400.0,20.4941,20.5134,20.4941,20.5134,42400.0
2007-02-05 14:10:00,31.84,31.87,31.84,31.87,24400.0,20.507,20.5263,20.507,20.5263,24400.0
2007-02-05 14:20:00,31.85,31.87,31.84,31.87,32300.0,20.5134,20.5263,20.507,20.5263,32300.0
2007-02-05 14:30:00,31.86,31.88,31.84,31.87,62000.0,20.5198,20.5327,20.507,20.5263,62000.0
2007-02-05 14:40:00,31.87,31.88,31.86,31.86,31600.0,20.5263,20.5327,20.5198,20.5198,31600.0
2007-02-05 14:50:00,31.87,31.87,31.85,31.87,29100.0,20.5263,20.5263,20.5134,20.5263,29100.0
2007-02-05 15:00:00,31.86,31.86,31.83,31.84,65500.0,20.5198,20.5198,20.5005,20.507,65500.0
2007-02-05 15:10:00,31.84,31.87,31.83,31.86,46000.0,20.507,20.5263,20.5005,20.5198,46000.0
2007-02-05 15:20:00,31.87,31.87,31.81,31.83,43700.0,20.5263,20.5263,20.4876,20.5005,43700.0
2007-02-05 15:30:00,31.83,31.86,31.82,31.83,78400.0,20.5005,20.5198,20.4941,20.5005,78400.0
2007-02-05 15:40:00,31.84,31.84,31.81,31.82,102600.0,20.507,20.507,20.4876,20.4941,102600.0
2007-02-05 15:50:00,31.82,31.83,31.78,31.83,112600.0,20.4941,20.5005,20.4683,20.5005,112600.0
2007-02-06 09:30:00,32.12,32.17,31.96,32.04,119800.0,20.6873,20.7195,20.5842,20.6358,119800.0
2007-02-06 09:40:00,32.0,32.0,31.97,32.0,37800.0,20.61,20.61,20.5907,20.61,37800.0
2007-02-06 09:50:00,31.98,31.98,31.83,31.85,57900.0,20.5971,20.5971,20.5005,20.5134,57900.0
2007-02-06 10:00:00,31.85,31.91,31.85,31.88,64300.0,20.5134,20.552,20.5134,20.5327,64300.0
2007-02-06 10:10:00,31.89,31.89,31.8,31.83,53300.0,20.5392,20.5392,20.4812,20.5005,53300.0
2007-02-06 10:20:00,31.83,31.93,31.82,31.92,74600.0,20.5005,20.5649,20.4941,20.5585,74600.0
2007-02-06 10:30:00,31.92,31.97,31.92,31.95,59000.0,20.5585,20.5907,20.5585,20.5778,59000.0
2007-02-06 10:40:00,31.94,31.97,31.89,31.9,63600.0,20.5714,20.5907,20.5392,20.5456,63600.0
2007-02-06 10:50:00,31.89,31.9,31.79,31.8,78800.0,20.5392,20.5456,20.4748,20.4812,78800.0
2007-02-06 11:00:00,31.8,31.83,31.8,31.8,38000.0,20.4812,20.5005,20.4812,20.4812,38000.0
2007-02-06 11:10:00,31.81,31.83,31.79,31.8,26200.0,20.4876,20.5005,20.4748,20.4812,26200.0
2007-02-06 11:20:00,31.81,31.84,31.79,31.8,52600.0,20.4876,20.507,20.4748,20.4812,52600.0
2007-02-06 11:30:00,31.81,31.82,31.75,31.77,56700.0,20.4876,20.4941,20.449,20.4619,56700.0
2007-02-06 11:40:00,31.77,31.81,31.77,31.77,40100.0,20.4619,20.4876,20.4619,20.4619,40100.0
2007-02-06 11:50:00,31.78,31.84,31.77,31.83,63900.0,20.4683,20.507,20.4619,20.5005,63900.0
2007-02-06 12:00:00,31.82,31.86,31.82,31.83,31100.0,20.4941,20.5198,20.4941,20.5005,31100.0
2007-02-06 12:10:00,31.83,31.84,31.8,31.81,40700.0,20.5005,20.507,20.4812,20.4876,40700.0
2007-02-06 12:20:00,31.81,31.84,31.79,31.82,103100.0,20.4876,20.507,20.4748,20.4941,103100.0
2007-02-06 12:30:00,31.82,31.82,31.77,31.79,34600.0,20.4941,20.4941,20.4619,20.4748,34600.0
2007-02-06 12:40:00,31.8,31.83,31.78,31.82,34500.0,20.4812,20.5005,20.4683,20.4941,34500.0
2007-02-06 12:50:00,31.81,31.81,31.78,31.78,15200.0,20.4876,20.4876,20.4683,20.4683,15200.0
2007-02-06 13:00:00,31.8,31.81,31.78,31.8,81000.0,20.4812,20.4876,20.4683,20.4812,81000.0
2007-02-06 13:10:00,31.8,31.85,31.79,31.83,47200.0,20.4812,20.5134,20.4748,20.5005,47200.0
2007-02-06 13:20:00,31.83,31.88,31.82,31.88,35200.0,20.5005,20.5327,20.4941,20.5327,35200.0
2007-02-06 13:30:00,31.87,31.9,31.87,31.87,27200.0,20.5263,20.5456,20.5263,20.5263,27200.0
2007-02-06 13:40:00,31.87,31.87,31.8,31.83,79000.0,20.5263,20.5263,20.4812,20.5005,79000.0
2007-02-06 13:50:00,31.82,31.83,31.78,31.79,50800.0,20.4941,20.5005,20.4683,20.4748,50800.0
2007-02-06 14:00:00,31.79,31.8,31.76,31.77,29300.0,20.4748,20.4812,20.4554,20.4619,29300.0
2007-02-06 14:10:00,31.77,31.78,31.75,31.77,21900.0,20.4619,20.4683,20.449,20.4619,21900.0
2007-02-06 14:20:00,31.76,31.79,31.75,31.78,14200.0,20.4554,20.4748,20.449,20.4683,14200.0
2007-02-06 14:30:00,31.78,31.82,31.77,31.77,59700.0,20.4683,20.4941,20.4619,20.4619,59700.0
2007-02-06 14:40:00,31.78,31.8,31.76,31.78,20500.0,20.4683,20.4812,20.4554,20.4683,20500.0
2007-02-06 14:50:00,31.78,31.82,31.78,31.82,40200.0,20.4683,20.4941,20.4683,20.4941,40200.0
2007-02-06 15:00:00,31.83,31.89,31.83,31.89,172400.0,20.5005,20.5392,20.5005,20.5392,172400.0
2007-02-06 15:10:00,31.88,31.94,31.86,31.94,137500.0,20.5327,20.5714,20.5198,20.5714,137500.0
2007-02-06 15:20:00,31.93,31.96,31.91,31.94,153300.0,20.5649,20.5842,20.552,20.5714,153300.0
2007-02-06 15:30:00,31.93,31.97,31.93,31.95,44600.0,20.5649,20.5907,20.5649,20.5778,44600.0
2007-02-06 15:40:00,31.95,32.01,31.93,31.97,78400.0,20.5778,20.6165,20.5649,20.5907,78400.0
2007-02-06 15:50:00,31.97,32.0,31.93,32.0,130100.0,20.5907,20.61,20.5649,20.61,130100.0
2007-02-07 09:30:00,32.05,32.23,32.05,32.23,73400.0,20.6422,20.7581,20.6422,20.7581,73400.0
2007-02-07 09:40:00,32.22,32.23,32.11,32.18,66000.0,20.7517,20.7581,20.6809,20.7259,66000.0
2007-02-07 09:50:00,32.2,32.3,32.1,32.29,590000.0,20.7388,20.8032,20.6744,20.7968,590000.0
2007-02-07 10:00:00,32.29,32.31,32.15,32.24,63700.0,20.7968,20.8097,20.7066,20.7646,63700.0
2007-02-07 10:10:00,32.24,32.41,32.23,32.33,88600.0,20.7646,20.8741,20.7581,20.8226,88600.0
2007-02-07 10:20:00,32.32,32.44,32.32,32.42,471900.0,20.8161,20.8934,20.8161,20.8805,471900.0
2007-02-07 10:30:00,32.42,32.46,32.42,32.45,52900.0,20.8805,20.9063,20.8805,20.8998,52900.0
2007-02-07 10:40:00,32.45,32.54,32.45,32.49,101900.0,20.8998,20.9578,20.8998,20.9256,101900.0
2007-02-07 10:50:00,32.49,32.52,32.44,32.44,47200.0,20.9256,20.9449,20.8934,20.8934,47200.0
2007-02-07 11:00:00,32.44,32.45,32.37,32.4,317400.0,20.8934,20.8998,20.8483,20.8676,317400.0
2007-02-07 11:10:00,32.4,32.5,32.39,32.48,40300.0,20.8676,20.932,20.8612,20.9192,40300.0
2007-02-07 11:20:00,32.48,32.51,32.47,32.51,31700.0,20.9192,20.9385,20.9127,20.9385,31700.0
2007-02-07 11:30:00,32.51,32.63,32.51,32.62,49100.0,20.9385,21.0158,20.9385,21.0093,49100.0
2007-02-07 11:40:00,32.63,32.67,32.62,32.66,46200.0,21.0158,21.0415,21.0093,21.0351,46200.0
2007-02-07 11:50:00,32.66,32.67,32.58,32.6,44200.0,21.0351,21.0415,20.9836,20.9964,44200.0
2007-02-07 12:00:00,32.6,32.62,32.58,32.62,35900.0,20.9964,21.0093,20.9836,21.0093,35900.0
2007-02-07 12:10:00,32.62,32.67,32.62,32.66,21300.0,21.0093,21.0415,21.0093,21.0351,21300.0
2007-02-07 12:20:00,32.67,32.68,32.63,32.64,39500.0,21.0415,21.048,21.0158,21.0222,39500.0
2007-02-07 12:30:00,32.63,32.64,32.61,32.62,21900.0,21.0158,21.0222,21.0029,21.0093,21900.0
2007-02-07 12:40:00,32.63,32.67,32.62,32.67,22000.0,21.0158,21.0415,21.0093,21.0415,22000.0
2007-02-07 12:50:00,32.67,32.68,32.63,32.66,36700.0,21.0415,21.048,21.0158,21.0351,36700.0
2007-02-07 13:00:00,32.65,32.7,32.65,32.69,17700.0,21.0287,21.0609,21.0287,21.0544,17700.0
2007-02-07 13:10:00,32.69,32.69,32.66,32.66,28600.0,21.0544,21.0544,21.0351,21.0351,28600.0
2007-02-07 13:20:00,32.67,32.68,32.66,32.68,10300.0,21.0415,21.048,21.0351,21.048,10300.0
2007-02-07 13:30:00,32.67,32.68,32.63,32.64,35000.0,21.0415,21.048,21.0158,21.0222,35000.0
2007-02-07 13:40:00,32.63,32.64,32.54,32.58,218100.0,21.0158,21.0222,20.9578,20.9836,218100.0
2007-02-07 13:50:00,32.6,32.66,32.59,32.65,51600.0,20.9964,21.0351,20.99,21.0287,51600.0
2007-02-07 14:00:00,32.64,32.67,32.61,32.61,53600.0,21.0222,21.0415,21.0029,21.0029,53600.0
2007-02-07 14:10:00,32.61,32.62,32.6,32.61,15900.0,21.0029,21.0093,20.9964,21.0029,15900.0
2007-02-07 14:20:00,32.6,32.62,32.59,32.61,30700.0,20.9964,21.0093,20.99,21.0029,30700.0
2007-02-07 14:30:00,32.61,32.62,32.54,32.55,59800.0,21.0029,21.0093,20.9578,20.9642,59800.0
2007-02-07 14:40:00,32.55,32.6,32.5,32.5,60200.0,20.9642,20.9964,20.932,20.932,60200.0
2007-02-07 14:50:00,32.5,32.54,32.49,32.53,50700.0,20.932,20.9578,20.9256,20.9514,50700.0
2007-02-07 15:00:00,32.52,32.53,32.38,32.41,100800.0,20.9449,20.9514,20.8548,20.8741,100800.0
2007-02-07 15:10:00,32.41,32.57,32.41,32.56,64700.0,20.8741,20.9771,20.8741,20.9707,64700.0
2007-02-07 15:20:00,32.56,32.57,32.51,32.52,42400.0,20.9707,20.9771,20.9385,20.9449,42400.0
2007-02-07 15:30:00,32.52,32.57,32.52,32.57,50100.0,20.9449,20.9771,20.9449,20.9771,50100.0
2007-02-07 15:40:00,32.56,32.61,32.56,32.56,84700.0,20.9707,21.0029,20.9707,20.9707,84700.0
2007-02-07 15:50:00,32.57,32.6,32.55,32.6,136700.0,20.9771,20.9964,20.9642,20.9964,136700.0
2007-02-09 09:30:00,32.66,32.95,32.66,32.9,72500.0,21.0351,21.2219,21.0351,21.1897,72500.0
2007-02-09 09:40:00,32.91,32.92,32.78,32.79,45900.0,21.1961,21.2025,21.1124,21.1188,45900.0
2007-02-09 09:50:00,32.79,32.83,32.79,32.81,22600.0,21.1188,21.1446,21.1188,21.1317,22600.0
2007-02-09 10:00:00,32.82,32.82,32.72,32.74,45100.0,21.1381,21.1381,21.0737,21.0866,45100.0
2007-02-09 10:10:00,32.75,32.8,32.74,32.79,68200.0,21.0931,21.1253,21.0866,21.1188,68200.0
2007-02-09 10:20:00,32.8,32.81,32.77,32.77,59500.0,21.1253,21.1317,21.1059,21.1059,59500.0
2007-02-09 10:30:00,32.77,32.8,32.77,32.79,37200.0,21.1059,21.1253,21.1059,21.1188,37200.0
2007-02-09 10:40:00,32.8,32.82,32.79,32.81,34300.0,21.1253,21.1381,21.1188,21.1317,34300.0
2007-02-09 10:50:00,32.81,32.83,32.74,32.78,60900.0,21.1317,21.1446,21.0866,21.1124,60900.0
2007-02-09 11:00:00,32.79,32.81,32.78,32.8,25300.0,21.1188,21.1317,21.1124,21.1253,25300.0
2007-02-09 11:10:00,32.81,32.91,32.71,32.84,159000.0,21.1317,21.1961,21.0673,21.151,159000.0
2007-02-09 11:20:00,32.85,32.87,32.81,32.86,24100.0,21.1575,21.1703,21.1317,21.1639,24100.0
2007-02-09 11:30:00,32.87,32.9,32.86,32.9,25700.0,21.1703,21.1897,21.1639,21.1897,25700.0
2007-02-09 11:40:00,32.9,32.95,32.89,32.94,37900.0,21.1897,21.2219,21.1832,21.2154,37900.0
2007-02-09 11:50:00,32.95,32.98,32.92,32.94,39800.0,21.2219,21.2412,21.2025,21.2154,39800.0
2007-02-09 12:00:00,32.94,32.95,32.91,32.93,26600.0,21.2154,21.2219,21.1961,21.209,26600.0
2007-02-09 12:10:00,32.93,32.96,32.9,32.9,51400.0,21.209,21.2283,21.1897,21.1897,51400.0
2007-02-09 12:20:00,32.91,32.92,32.85,32.86,54700.0,21.1961,21.2025,21.1575,21.1639,54700.0
2007-02-09 12:30:00,32.86,32.86,32.8,32.81,61200.0,21.1639,21.1639,21.1253,21.1317,61200.0
2007-02-09 12:40:00,32.82,32.89,32.82,32.87,48500.0,21.1381,21.1832,21.1381,21.1703,48500.0
2007-02-09 12:50:00,32.88,32.88,32.72,32.74,107800.0,21.1768,21.1768,21.0737,21.0866,107800.0
2007-02-09 13:00:00,32.74,32.75,32.66,32.73,54400.0,21.0866,21.0931,21.0351,21.0802,54400.0
2007-02-09 13:10:00,32.73,32.74,32.68,32.72,44600.0,21.0802,21.0866,21.048,21.0737,44600.0
2007-02-09 13:20:00,32.72,32.77,32.72,32.76,35200.0,21.0737,21.1059,21.0737,21.0995,35200.0
2007-02-09 13:30:00,32.77,32.77,32.66,32.67,93300.0,21.1059,21.1059,21.0351,21.0415,93300.0
2007-02-09 13:40:00,32.68,32.7,32.58,32.58,53700.0,21.048,21.0609,20.9836,20.9836,53700.0
2007-02-09 13:50:00,32.59,32.67,32.54,32.65,109200.0,20.99,21.0415,20.9578,21.0287,109200.0
2007-02-09 14:00:00,32.64,32.69,32.61,32.62,54800.0,21.0222,21.0544,21.0029,21.0093,54800.0
2007-02-09 14:10:00,32.63,32.65,32.6,32.65,49900.0,21.0158,21.0287,20.9964,21.0287,49900.0
2007-02-09 14:20:00,32.66,32.67,32.63,32.65,33700.0,21.0351,21.0415,21.0158,21.0287,33700.0
2007-02-09 14:30:00,32.65,32.66,32.55,32.58,59000.0,21.0287,21.0351,20.9642,20.9836,59000.0
2007-02-09 14:40:00,32.59,32.59,32.55,32.59,33100.0,20.99,20.99,20.9642,20.99,33100.0
2007-02-09 14:50:00,32.59,32.62,32.54,32.61,59500.0,20.99,21.0093,20.9578,21.0029,59500.0
2007-02-09 15:00:00,32.62,32.63,32.54,32.6,69400.0,21.0093,21.0158,20.9578,20.9964,69400.0
2007-02-09 15:10:00,32.61,32.66,32.6,32.65,43600.0,21.0029,21.0351,20.9964,21.0287,43600.0
2007-02-09 15:20:00,32.65,32.68,32.62,32.67,66000.0,21.0287,21.048,21.0093,21.0415,66000.0
2007-02-09 15:30:00,32.67,32.71,32.66,32.69,114500.0,21.0415,21.0673,21.0351,21.0544,114500.0
2007-02-09 15:40:00,32.7,32.7,32.64,32.66,85400.0,21.0609,21.0609,21.0222,21.0351,85400.0
2007-02-09 15:50:00,32.66,32.66,32.6,32.65,114500.0,21.0351,21.0351,20.9964,21.0287,114500.0
2007-02-12 09:30:00,32.62,32.75,32.62,32.72,43100.0,21.0093,21.0931,21.0093,21.0737,43100.0
2007-02-12 09:40:00,32.71,32.76,32.6,32.62,26300.0,21.0673,21.0995,20.9964,21.0093,26300.0
2007-02-12 09:50:00,32.61,32.68,32.61,32.65,18000.0,21.0029,21.048,21.0029,21.0287,18000.0
2007-02-12 10:00:00,32.65,32.65,32.54,32.56,38600.0,21.0287,21.0287,20.9578,20.9707,38600.0
2007-02-12 10:10:00,32.57,32.59,32.54,32.55,88200.0,20.9771,20.99,20.9578,20.9642,88200.0
2007-02-12 10:20:00,32.55,32.6,32.54,32.59,57100.0,20.9642,20.9964,20.9578,20.99,57100.0
2007-02-12 10:30:00,32.56,32.6,32.56,32.57,15600.0,20.9707,20.9964,20.9707,20.9771,15600.0
2007-02-12 10:40:00,32.57,32.61,32.56,32.6,53200.0,20.9771,21.0029,20.9707,20.9964,53200.0
2007-02-12 10:50:00,32.59,32.62,32.59,32.61,19700.0,20.99,21.0093,20.99,21.0029,19700.0
2007-02-12 11:00:00,32.6,32.62,32.59,32.61,12500.0,20.9964,21.0093,20.99,21.0029,12500.0
2007-02-12 11:10:00,32.61,32.61,32.58,32.59,18200.0,21.0029,21.0029,20.9836,20.99,18200.0
2007-02-12 11:20:00,32.58,32.6,32.56,32.56,15400.0,20.9836,20.9964,20.9707,20.9707,15400.0
2007-02-12 11:30:00,32.57,32.59,32.55,32.57,40600.0,20.9771,20.99,20.9642,20.9771,40600.0
2007-02-12 11:40:00,32.57,32.59,32.56,32.57,40200.0,20.9771,20.99,20.9707,20.9771,40200.0
2007-02-12 11:50:00,32.57,32.58,32.53,32.53,56200.0,20.9771,20.9836,20.9514,20.9514,56200.0
2007-02-12 12:00:00,32.53,32.56,32.52,32.55,53000.0,20.9514,20.9707,20.9449,20.9642,53000.0
2007-02-12 12:10:00,32.55,32.56,32.53,32.55,44000.0,20.9642,20.9707,20.9514,20.9642,44000.0
2007-02-12 12:20:00,32.54,32.54,32.52,32.53,34000.0,20.9578,20.9578,20.9449,20.9514,34000.0
2007-02-12 12:30:00,32.53,32.58,32.53,32.57,23900.0,20.9514,20.9836,20.9514,20.9771,23900.0
2007-02-12 12:40:00,32.56,32.58,32.55,32.57,11700.0,20.9707,20.9836,20.9642,20.9771,11700.0
2007-02-12 12:50:00,32.57,32.59,32.56,32.57,21400.0,20.9771,20.99,20.9707,20.9771,21400.0
2007-02-12 13:00:00,32.57,32.58,32.56,32.56,18000.0,20.9771,20.9836,20.9707,20.9707,18000.0
2007-02-12 13:10:00,32.56,32.58,32.56,32.57,12200.0,20.9707,20.9836,20.9707,20.9771,12200.0
2007-02-12 13:20:00,32.57,32.59,32.57,32.59,9100.0,20.9771,20.99,20.9771,20.99,9100.0
2007-02-12 13:30:00,32.58,32.62,32.58,32.61,19900.0,20.9836,21.0093,20.9836,21.0029,19900.0
2007-02-12 13:40:00,32.61,32.62,32.61,32.61,10300.0,21.0029,21.0093,21.0029,21.0029,10300.0
2007-02-12 13:50:00,32.61,32.62,32.6,32.61,17700.0,21.0029,21.0093,20.9964,21.0029,17700.0
2007-02-12 14:00:00,32.61,32.62,32.6,32.6,13700.0,21.0029,21.0093,20.9964,20.9964,13700.0
2007-02-12 14:10:00,32.61,32.62,32.6,32.6,17200.0,21.0029,21.0093,20.9964,20.9964,17200.0
2007-02-12 14:20:00,32.61,32.61,32.59,32.6,81500.0,21.0029,21.0029,20.99,20.9964,81500.0
2007-02-12 14:30:00,32.59,32.59,32.55,32.55,37500.0,20.99,20.99,20.9642,20.9642,37500.0
2007-02-12 14:40:00,32.56,32.56,32.55,32.55,41100.0,20.9707,20.9707,20.9642,20.9642,41100.0
2007-02-12 14:50:00,32.56,32.57,32.55,32.57,33500.0,20.9707,20.9771,20.9642,20.9771,33500.0
2007-02-12 15:00:00,32.57,32.57,32.55,32.56,15600.0,20.9771,20.9771,20.9642,20.9707,15600.0
2007-02-12 15:10:00,32.57,32.6,32.56,32.58,30300.0,20.9771,20.9964,20.9707,20.9836,30300.0
2007-02-12 15:20:00,32.59,32.61,32.58,32.59,31100.0,20.99,21.0029,20.9836,20.99,31100.0
2007-02-12 15:30:00,32.59,32.62,32.57,32.62,31200.0,20.99,21.0093,20.9771,21.0093,31200.0
2007-02-12 15:40:00,32.62,32.62,32.58,32.58,27900.0,21.0093,21.0093,20.9836,20.9836,27900.0
2007-02-12 15:50:00,32.59,32.6,32.58,32.6,39300.0,20.99,20.9964,20.9836,20.9964,39300.0
2007-02-13 09:30:00,32.66,32.69,32.53,32.54,85800.0,21.0351,21.0544,20.9514,20.9578,85800.0
2007-02-13 09:40:00,32.55,32.65,32.53,32.61,67000.0,20.9642,21.0287,20.9514,21.0029,67000.0
2007-02-13 09:50:00,32.61,32.69,32.61,32.69,52200.0,21.0029,21.0544,21.0029,21.0544,52200.0
2007-02-13 10:00:00,32.7,32.77,32.7,32.73,45600.0,21.0609,21.1059,21.0609,21.0802,45600.0
2007-02-13 10:10:00,32.74,32.8,32.74,32.78,67700.0,21.0866,21.1253,21.0866,21.1124,67700.0
2007-02-13 10:20:00,32.79,32.82,32.77,32.81,65800.0,21.1188,21.1381,21.1059,21.1317,65800.0
2007-02-13 10:30:00,32.81,32.81,32.69,32.71,40100.0,21.1317,21.1317,21.0544,21.0673,40100.0
2007-02-13 10:40:00,32.71,32.76,32.69,32.75,37700.0,21.0673,21.0995,21.0544,21.0931,37700.0
2007-02-13 10:50:00,32.76,32.76,32.71,32.74,30900.0,21.0995,21.0995,21.0673,21.0866,30900.0
2007-02-13 11:00:00,32.74,32.79,32.74,32.79,18500.0,21.0866,21.1188,21.0866,21.1188,18500.0
2007-02-13 11:10:00,32.79,32.83,32.7,32.79,105700.0,21.1188,21.1446,21.0609,21.1188,105700.0
2007-02-13 11:20:00,32.79,32.8,32.74,32.78,31600.0,21.1188,21.1253,21.0866,21.1124,31600.0
2007-02-13 11:30:00,32.79,32.91,32.77,32.91,43400.0,21.1188,21.1961,21.1059,21.1961,43400.0
2007-02-13 11:40:00,32.91,32.93,32.91,32.93,25200.0,21.1961,21.209,21.1961,21.209,25200.0
2007-02-13 11:50:00,32.93,32.93,32.89,32.9,28600.0,21.209,21.209,21.1832,21.1897,28600.0
2007-02-13 12:00:00,32.91,32.91,32.78,32.84,61700.0,21.1961,21.1961,21.1124,21.151,61700.0
2007-02-13 12:10:00,32.85,32.85,32.8,32.82,24000.0,21.1575,21.1575,21.1253,21.1381,24000.0
2007-02-13 12:20:00,32.82,32.85,32.8,32.83,64600.0,21.1381,21.1575,21.1253,21.1446,64600.0
2007-02-13 12:30:00,32.83,32.84,32.8,32.83,16700.0,21.1446,21.151,21.1253,21.1446,16700.0
2007-02-13 12:40:00,32.83,32.93,32.83,32.92,36700.0,21.1446,21.209,21.1446,21.2025,36700.0
2007-02-13 12:50:00,32.93,32.95,32.92,32.94,10400.0,21.209,21.2219,21.2025,21.2154,10400.0
2007-02-13 13:00:00,32.95,33.0,32.94,33.0,32100.0,21.2219,21.2541,21.2154,21.2541,32100.0
2007-02-13 13:10:00,33.0,33.03,32.99,33.01,69800.0,21.2541,21.2734,21.2476,21.2605,69800.0
2007-02-13 13:20:00,33.02,33.02,33.0,33.0,20700.0,21.267,21.267,21.2541,21.2541,20700.0
2007-02-13 13:30:00,33.0,33.04,32.99,33.03,66500.0,21.2541,21.2798,21.2476,21.2734,66500.0
2007-02-13 13:40:00,33.04,33.08,33.02,33.04,47700.0,21.2798,21.3056,21.267,21.2798,47700.0
2007-02-13 13:50:00,33.04,33.05,32.94,32.94,95600.0,21.2798,21.2863,21.2154,21.2154,95600.0
2007-02-13 14:00:00,32.95,32.98,32.93,32.98,22800.0,21.2219,21.2412,21.209,21.2412,22800.0
2007-02-13 14:10:00,32.98,32.99,32.96,32.98,32900.0,21.2412,21.2476,21.2283,21.2412,32900.0
2007-02-13 14:20:00,32.99,33.0,32.98,32.99,37900.0,21.2476,21.2541,21.2412,21.2476,37900.0
2007-02-13 14:30:00,33.0,33.0,32.97,32.97,36900.0,21.2541,21.2541,21.2348,21.2348,36900.0
2007-02-13 14:40:00,32.98,33.0,32.96,32.99,56100.0,21.2412,21.2541,21.2283,21.2476,56100.0
2007-02-13 14:50:00,32.99,33.0,32.98,32.98,33600.0,21.2476,21.2541,21.2412,21.2412,33600.0
2007-02-13 15:00:00,32.99,33.02,32.98,33.02,131500.0,21.2476,21.267,21.2412,21.267,131500.0
2007-02-13 15:10:00,33.02,33.02,32.85,32.94,134900.0,21.267,21.267,21.1575,21.2154,134900.0
2007-02-13 15:20:00,32.95,32.99,32.91,32.92,56400.0,21.2219,21.2476,21.1961,21.2025,56400.0
2007-02-13 15:30:00,32.93,32.98,32.9,32.97,92900.0,21.209,21.2412,21.1897,21.2348,92900.0
2007-02-13 15:40:00,32.98,33.02,32.96,32.99,198400.0,21.2412,21.267,21.2283,21.2476,198400.0
2007-02-13 15:50:00,33.0,33.02,32.97,32.99,218500.0,21.2541,21.267,21.2348,21.2476,218500.0
2007-02-14 09:30:00,32.85,33.09,32.85,33.09,127800.0,21.1575,21.312,21.1575,21.312,127800.0
2007-02-14 09:40:00,33.09,33.15,32.92,32.94,88900.0,21.312,21.3507,21.2025,21.2154,88900.0
2007-02-14 09:50:00,32.94,33.05,32.94,33.0,66000.0,21.2154,21.2863,21.2154,21.2541,66000.0
2007-02-14 10:00:00,32.99,33.18,32.99,33.15,135200.0,21.2476,21.37,21.2476,21.3507,135200.0
2007-02-14 10:10:00,33.14,33.2,33.11,33.19,85600.0,21.3442,21.3829,21.3249,21.3764,85600.0
2007-02-14 10:20:00,33.2,33.33,33.2,33.33,57500.0,21.3829,21.4666,21.3829,21.4666,57500.0
2007-02-14 10:30:00,33.32,33.4,33.32,33.38,61000.0,21.4602,21.5117,21.4602,21.4988,61000.0
2007-02-14 10:40:00,33.37,33.39,33.31,33.31,115600.0,21.4924,21.5053,21.4537,21.4537,115600.0
2007-02-14 10:50:00,33.31,33.34,33.29,33.34,58900.0,21.4537,21.4731,21.4409,21.4731,58900.0
2007-02-14 11:00:00,33.33,33.34,33.32,33.32,34900.0,21.4666,21.4731,21.4602,21.4602,34900.0
2007-02-14 11:10:00,33.33,33.33,33.25,33.26,57700.0,21.4666,21.4666,21.4151,21.4215,57700.0
2007-02-14 11:20:00,33.25,33.27,33.25,33.25,37800.0,21.4151,21.428,21.4151,21.4151,37800.0
2007-02-14 11:30:00,33.25,33.27,33.2,33.21,128700.0,21.4151,21.428,21.3829,21.3893,128700.0
2007-02-14 11:40:00,33.21,33.22,33.17,33.17,37800.0,21.3893,21.3958,21.3636,21.3636,37800.0
2007-02-14 11:50:00,33.16,33.19,33.15,33.19,34000.0,21.3571,21.3764,21.3507,21.3764,34000.0
2007-02-14 12:00:00,33.18,33.2,33.18,33.19,31200.0,21.37,21.3829,21.37,21.3764,31200.0
2007-02-14 12:10:00,33.19,33.19,33.15,33.16,23800.0,21.3764,21.3764,21.3507,21.3571,23800.0
2007-02-14 12:20:00,33.15,33.16,33.12,33.13,34300.0,21.3507,21.3571,21.3314,21.3378,34300.0
2007-02-14 12:30:00,33.13,33.13,33.1,33.1,27000.0,21.3378,21.3378,21.3185,21.3185,27000.0
2007-02-14 12:40:00,33.1,33.15,33.1,33.15,22200.0,21.3185,21.3507,21.3185,21.3507,22200.0
2007-02-14 12:50:00,33.15,33.17,33.14,33.14,48700.0,21.3507,21.3636,21.3442,21.3442,48700.0
2007-02-14 13:00:00,33.15,33.16,33.12,33.15,35800.0,21.3507,21.3571,21.3314,21.3507,35800.0
2007-02-14 13:10:00,33.15,33.17,33.13,33.14,136600.0,21.3507,21.3636,21.3378,21.3442,136600.0
2007-02-14 13:20:00,33.15,33.17,33.14,33.16,17400.0,21.3507,21.3636,21.3442,21.3571,17400.0
2007-02-14 13:30:00,33.16,33.16,33.13,33.15,30600.0,21.3571,21.3571,21.3378,21.3507,30600.0
2007-02-14 13:40:00,33.14,33.15,33.12,33.14,41400.0,21.3442,21.3507,21.3314,21.3442,41400.0
2007-02-14 13:50:00,33.14,33.14,33.09,33.09,48600.0,21.3442,21.3442,21.312,21.312,48600.0
2007-02-14 14:00:00,33.09,33.12,33.08,33.1,58000.0,21.312,21.3314,21.3056,21.3185,58000.0
2007-02-14 14:10:00,33.1,33.11,33.05,33.1,70100.0,21.3185,21.3249,21.2863,21.3185,70100.0
2007-02-14 14:20:00,33.1,33.14,33.06,33.06,121200.0,21.3185,21.3442,21.2927,21.2927,121200.0
2007-02-14 14:30:00,33.07,33.11,33.07,33.11,83100.0,21.2992,21.3249,21.2992,21.3249,83100.0
2007-02-14 14:40:00,33.12,33.16,33.08,33.1,97200.0,21.3314,21.3571,21.3056,21.3185,97200.0
2007-02-14 14:50:00,33.1,33.14,33.08,33.11,64800.0,21.3185,21.3442,21.3056,21.3249,64800.0
2007-02-14 15:00:00,33.11,33.18,33.1,33.15,74400.0,21.3249,21.37,21.3185,21.3507,74400.0
2007-02-14 15:10:00,33.14,33.14,33.08,33.12,69700.0,21.3442,21.3442,21.3056,21.3314,69700.0
2007-02-14 15:20:00,33.11,33.12,33.06,33.07,54200.0,21.3249,21.3314,21.2927,21.2992,54200.0
2007-02-14 15:30:00,33.07,33.09,33.03,33.03,111100.0,21.2992,21.312,21.2734,21.2734,111100.0
2007-02-14 15:40:00,33.03,33.05,32.93,32.93,148600.0,21.2734,21.2863,21.209,21.209,148600.0
2007-02-14 15:50:00,32.94,32.96,32.88,32.9,194900.0,21.2154,21.2283,21.1768,21.1897,194900.0
2007-02-15 09:30:00,32.99,33.3,32.96,33.2,100000.0,21.2476,21.4473,21.2283,21.3829,100000.0
2007-02-15 09:40:00,33.2,33.34,33.14,33.28,79400.0,21.3829,21.4731,21.3442,21.4344,79400.0
2007-02-15 09:50:00,33.28,33.47,33.22,33.42,120500.0,21.4344,21.5568,21.3958,21.5246,120500.0
2007-02-15 10:00:00,33.42,33.48,33.39,33.41,157600.0,21.5246,21.5632,21.5053,21.5181,157600.0
2007-02-15 10:10:00,33.42,33.49,33.42,33.48,56200.0,21.5246,21.5697,21.5246,21.5632,56200.0
2007-02-15 10:20:00,33.48,33.57,33.47,33.55,101700.0,21.5632,21.6212,21.5568,21.6083,101700.0
2007-02-15 10:30:00,33.56,33.76,33.56,33.76,98100.0,21.6147,21.7436,21.6147,21.7436,98100.0
2007-02-15 10:40:00,33.76,33.79,33.51,33.53,155600.0,21.7436,21.7629,21.5825,21.5954,155600.0
2007-02-15 10:50:00,33.56,33.62,33.34,33.38,144600.0,21.6147,21.6534,21.4731,21.4988,144600.0
2007-02-15 11:00:00,33.39,33.58,33.39,33.58,50200.0,21.5053,21.6276,21.5053,21.6276,50200.0
2007-02-15 11:10:00,33.58,33.71,33.58,33.68,96400.0,21.6276,21.7114,21.6276,21.692,96400.0
2007-02-15 11:20:00,33.67,33.7,33.62,33.67,35300.0,21.6856,21.7049,21.6534,21.6856,35300.0
2007-02-15 11:30:00,33.67,33.68,33.55,33.57,56400.0,21.6856,21.692,21.6083,21.6212,56400.0
2007-02-15 11:40:00,33.57,33.6,33.57,33.6,30200.0,21.6212,21.6405,21.6212,21.6405,30200.0
2007-02-15 11:50:00,33.59,33.6,33.59,33.59,30800.0,21.6341,21.6405,21.6341,21.6341,30800.0
2007-02-15 12:00:00,33.59,33.6,33.54,33.57,57300.0,21.6341,21.6405,21.6019,21.6212,57300.0
2007-02-15 12:10:00,33.58,33.6,33.54,33.59,42000.0,21.6276,21.6405,21.6019,21.6341,42000.0
2007-02-15 12:20:00,33.59,33.6,33.57,33.59,35500.0,21.6341,21.6405,21.6212,21.6341,35500.0
2007-02-15 12:30:00,33.6,33.6,33.56,33.57,29800.0,21.6405,21.6405,21.6147,21.6212,29800.0
2007-02-15 12:40:00,33.57,33.59,33.57,33.58,28100.0,21.6212,21.6341,21.6212,21.6276,28100.0
2007-02-15 12:50:00,33.58,33.6,33.58,33.6,23800.0,21.6276,21.6405,21.6276,21.6405,23800.0
2007-02-15 13:00:00,33.6,33.73,33.6,33.7,99400.0,21.6405,21.7242,21.6405,21.7049,99400.0
2007-02-15 13:10:00,33.69,33.7,33.67,33.7,57200.0,21.6985,21.7049,21.6856,21.7049,57200.0
2007-02-15 13:20:00,33.69,33.74,33.69,33.72,119600.0,21.6985,21.7307,21.6985,21.7178,119600.0
2007-02-15 13:30:00,33.71,33.76,33.7,33.75,157700.0,21.7114,21.7436,21.7049,21.7371,157700.0
2007-02-15 13:40:00,33.76,33.78,33.71,33.76,101100.0,21.7436,21.7564,21.7114,21.7436,101100.0
2007-02-15 13:50:00,33.77,33.77,33.61,33.72,270200.0,21.75,21.75,21.647,21.7178,270200.0
2007-02-15 14:00:00,33.7,33.77,33.67,33.75,66600.0,21.7049,21.75,21.6856,21.7371,66600.0
2007-02-15 14:10:00,33.76,33.81,33.76,33.8,64000.0,21.7436,21.7758,21.7436,21.7693,64000.0
2007-02-15 14:20:00,33.8,33.83,33.78,33.78,49100.0,21.7693,21.7886,21.7564,21.7564,49100.0
2007-02-15 14:30:00,33.79,33.91,33.78,33.86,67700.0,21.7629,21.8402,21.7564,21.808,67700.0
2007-02-15 14:40:00,33.86,33.99,33.84,33.98,157700.0,21.808,21.8917,21.7951,21.8853,157700.0
2007-02-15 14:50:00,33.98,34.05,33.97,34.02,139700.0,21.8853,21.9303,21.8788,21.911,139700.0
2007-02-15 15:00:00,34.02,34.15,34.0,34.09,103400.0,21.911,21.9947,21.8981,21.9561,103400.0
2007-02-15 15:10:00,34.1,34.1,33.88,33.93,122100.0,21.9625,21.9625,21.8208,21.8531,122100.0
2007-02-15 15:20:00,33.94,33.97,33.89,33.97,92600.0,21.8595,21.8788,21.8273,21.8788,92600.0
2007-02-15 15:30:00,33.97,34.08,33.95,34.07,227000.0,21.8788,21.9497,21.8659,21.9432,227000.0
2007-02-15 15:40:00,34.08,34.09,33.81,33.95,138000.0,21.9497,21.9561,21.7758,21.8659,138000.0
2007-02-15 15:50:00,33.94,33.99,33.76,33.88,218300.0,21.8595,21.8917,21.7436,21.8208,218300.0
2007-02-16 09:30:00,33.72,33.74,33.22,33.24,717100.0,21.7178,21.7307,21.3958,21.4086,717100.0
2007-02-16 09:40:00,33.27,33.75,33.2,33.25,349800.0,21.428,21.7371,21.3829,21.4151,349800.0
2007-02-16 09:50:00,33.25,33.36,33.24,33.33,168000.0,21.4151,21.4859,21.4086,21.4666,168000.0
2007-02-16 10:00:00,33.32,33.42,33.23,33.27,181000.0,21.4602,21.5246,21.4022,21.428,181000.0
2007-02-16 10:10:00,33.28,33.29,33.11,33.13,147300.0,21.4344,21.4409,21.3249,21.3378,147300.0
2007-02-16 10:20:00,33.13,33.17,32.81,32.87,229600.0,21.3378,21.3636,21.1317,21.1703,229600.0
2007-02-16 10:30:00,32.89,33.0,32.72,32.78,166400.0,21.1832,21.2541,21.0737,21.1124,166400.0
2007-02-16 10:40:00,32.76,33.09,32.76,33.07,241400.0,21.0995,21.312,21.0995,21.2992,241400.0
2007-02-16 10:50:00,33.07,33.27,33.07,33.11,116100.0,21.2992,21.428,21.2992,21.3249,116100.0
2007-02-16 11:00:00,33.11,33.2,33.06,33.15,100800.0,21.3249,21.3829,21.2927,21.3507,100800.0
2007-02-16 11:10:00,33.16,33.19,33.12,33.12,77900.0,21.3571,21.3764,21.3314,21.3314,77900.0
2007-02-16 11:20:00,33.12,33.17,33.09,33.13,50400.0,21.3314,21.3636,21.312,21.3378,50400.0
2007-02-16 11:30:00,33.13,33.18,33.13,33.15,41700.0,21.3378,21.37,21.3378,21.3507,41700.0
2007-02-16 11:40:00,33.15,33.17,33.13,33.16,51200.0,21.3507,21.3636,21.3378,21.3571,51200.0
2007-02-16 11:50:00,33.16,33.17,33.12,33.13,78900.0,21.3571,21.3636,21.3314,21.3378,78900.0
2007-02-16 12:00:00,33.12,33.13,32.97,33.0,107900.0,21.3314,21.3378,21.2348,21.2541,107900.0
2007-02-16 12:10:00,33.0,33.02,32.99,33.0,54200.0,21.2541,21.267,21.2476,21.2541,54200.0
2007-02-16 12:20:00,33.0,33.01,32.86,32.9,125500.0,21.2541,21.2605,21.1639,21.1897,125500.0
2007-02-16 12:30:00,32.9,32.94,32.88,32.9,58100.0,21.1897,21.2154,21.1768,21.1897,58100.0
2007-02-16 12:40:00,32.9,32.91,32.89,32.9,32500.0,21.1897,21.1961,21.1832,21.1897,32500.0
2007-02-16 12:50:00,32.9,32.91,32.89,32.91,38000.0,21.1897,21.1961,21.1832,21.1961,38000.0
2007-02-16 13:00:00,32.91,33.02,32.9,33.0,69700.0,21.1961,21.267,21.1897,21.2541,69700.0
2007-02-16 13:10:00,33.0,33.02,32.99,33.01,37700.0,21.2541,21.267,21.2476,21.2605,37700.0
2007-02-16 13:20:00,33.01,33.02,32.95,32.95,27900.0,21.2605,21.267,21.2219,21.2219,27900.0
2007-02-16 13:30:00,32.95,32.98,32.88,32.89,22300.0,21.2219,21.2412,21.1768,21.1832,22300.0
2007-02-16 13:40:00,32.89,32.95,32.85,32.89,43100.0,21.1832,21.2219,21.1575,21.1832,43100.0
2007-02-16 13:50:00,32.9,32.9,32.84,32.86,25600.0,21.1897,21.1897,21.151,21.1639,25600.0
2007-02-16 14:00:00,32.86,32.86,32.75,32.78,87500.0,21.1639,21.1639,21.0931,21.1124,87500.0
2007-02-16 14:10:00,32.78,32.79,32.72,32.73,53000.0,21.1124,21.1188,21.0737,21.0802,53000.0
2007-02-16 14:20:00,32.73,32.81,32.68,32.73,141000.0,21.0802,21.1317,21.048,21.0802,141000.0
2007-02-16 14:30:00,32.73,32.73,32.61,32.63,91000.0,21.0802,21.0802,21.0029,21.0158,91000.0
2007-02-16 14:40:00,32.63,32.7,32.61,32.69,116800.0,21.0158,21.0609,21.0029,21.0544,116800.0
2007-02-16 14:50:00,32.69,32.8,32.69,32.77,115000.0,21.0544,21.1253,21.0544,21.1059,115000.0
2007-02-16 15:00:00,32.79,32.9,32.67,32.68,134200.0,21.1188,21.1897,21.0415,21.048,134200.0
2007-02-16 15:10:00,32.68,32.69,32.62,32.64,95900.0,21.048,21.0544,21.0093,21.0222,95900.0
2007-02-16 15:20:00,32.65,32.7,32.62,32.64,128700.0,21.0287,21.0609,21.0093,21.0222,128700.0
2007-02-16 15:30:00,32.64,32.66,32.6,32.61,163800.0,21.0222,21.0351,20.9964,21.0029,163800.0
2007-02-16 15:40:00,32.62,32.63,32.55,32.58,253800.0,21.0093,21.0158,20.9642,20.9836,253800.0
2007-02-16 15:50:00,32.58,32.85,32.57,32.74,462700.0,20.9836,21.1575,20.9771,21.0866,462700.0
2007-02-20 09:30:00,32.48,32.7,32.17,32.43,131000.0,20.9192,21.0609,20.7195,20.887,131000.0
2007-02-20 09:40:00,32.39,32.65,32.39,32.48,112400.0,20.8612,21.0287,20.8612,20.9192,112400.0
2007-02-20 09:50:00,32.47,32.47,32.29,32.39,217500.0,20.9127,20.9127,20.7968,20.8612,217500.0
2007-02-20 10:00:00,32.39,32.48,32.33,32.48,90300.0,20.8612,20.9192,20.8226,20.9192,90300.0
2007-02-20 10:10:00,32.48,32.55,32.48,32.54,51400.0,20.9192,20.9642,20.9192,20.9578,51400.0
2007-02-20 10:20:00,32.53,32.55,32.47,32.55,54700.0,20.9514,20.9642,20.9127,20.9642,54700.0
2007-02-20 10:30:00,32.55,32.55,32.53,32.55,52900.0,20.9642,20.9642,20.9514,20.9642,52900.0
2007-02-20 10:40:00,32.55,32.55,32.52,32.54,53300.0,20.9642,20.9642,20.9449,20.9578,53300.0
2007-02-20 10:50:00,32.55,32.55,32.43,32.43,60300.0,20.9642,20.9642,20.887,20.887,60300.0
2007-02-20 11:00:00,32.43,32.52,32.43,32.5,48600.0,20.887,20.9449,20.887,20.932,48600.0
2007-02-20 11:10:00,32.5,32.55,32.48,32.54,51300.0,20.932,20.9642,20.9192,20.9578,51300.0
2007-02-20 11:20:00,32.54,32.55,32.53,32.54,65000.0,20.9578,20.9642,20.9514,20.9578,65000.0
2007-02-20 11:30:00,32.55,32.55,32.47,32.49,136800.0,20.9642,20.9642,20.9127,20.9256,136800.0
2007-02-20 11:40:00,32.48,32.55,32.48,32.53,84800.0,20.9192,20.9642,20.9192,20.9514,84800.0
2007-02-20 11:50:00,32.53,32.54,32.5,32.52,40400.0,20.9514,20.9578,20.932,20.9449,40400.0
2007-02-20 12:00:00,32.53,32.58,32.49,32.49,61500.0,20.9514,20.9836,20.9256,20.9256,61500.0
2007-02-20 12:10:00,32.5,32.5,32.48,32.48,104300.0,20.932,20.932,20.9192,20.9192,104300.0
2007-02-20 12:20:00,32.48,32.54,32.48,32.5,72900.0,20.9192,20.9578,20.9192,20.932,72900.0
2007-02-20 12:30:00,32.49,32.5,32.39,32.4,59300.0,20.9256,20.932,20.8612,20.8676,59300.0
2007-02-20 12:40:00,32.4,32.4,32.35,32.38,88800.0,20.8676,20.8676,20.8354,20.8548,88800.0
2007-02-20 12:50:00,32.37,32.46,32.37,32.45,105000.0,20.8483,20.9063,20.8483,20.8998,105000.0
2007-02-20 13:00:00,32.46,32.47,32.44,32.46,106700.0,20.9063,20.9127,20.8934,20.9063,106700.0
2007-02-20 13:10:00,32.46,32.48,32.41,32.42,87200.0,20.9063,20.9192,20.8741,20.8805,87200.0
2007-02-20 13:20:00,32.41,32.46,32.4,32.44,143900.0,20.8741,20.9063,20.8676,20.8934,143900.0
2007-02-20 13:30:00,32.43,32.48,32.43,32.48,65200.0,20.887,20.9192,20.887,20.9192,65200.0
2007-02-20 13:40:00,32.47,32.49,32.42,32.45,210400.0,20.9127,20.9256,20.8805,20.8998,210400.0
2007-02-20 13:50:00,32.45,32.49,32.44,32.45,125400.0,20.8998,20.9256,20.8934,20.8998,125400.0
2007-02-20 14:00:00,32.45,32.45,32.44,32.45,114800.0,20.8998,20.8998,20.8934,20.8998,114800.0
2007-02-20 14:10:00,32.44,32.5,32.44,32.47,101800.0,20.8934,20.932,20.8934,20.9127,101800.0
2007-02-20 14:20:00,32.47,32.49,32.45,32.47,54300.0,20.9127,20.9256,20.8998,20.9127,54300.0
2007-02-20 14:30:00,32.48,32.58,32.48,32.55,176200.0,20.9192,20.9836,20.9192,20.9642,176200.0
2007-02-20 14:40:00,32.55,32.55,32.49,32.5,166100.0,20.9642,20.9642,20.9256,20.932,166100.0
2007-02-20 14:50:00,32.51,32.6,32.5,32.6,87100.0,20.9385,20.9964,20.932,20.9964,87100.0
2007-02-20 15:00:00,32.6,32.65,32.6,32.65,57500.0,20.9964,21.0287,20.9964,21.0287,57500.0
2007-02-20 15:10:00,32.65,32.67,32.6,32.64,107800.0,21.0287,21.0415,20.9964,21.0222,107800.0
2007-02-20 15:20:00,32.64,32.64,32.56,32.57,124900.0,21.0222,21.0222,20.9707,20.9771,124900.0
2007-02-20 15:30:00,32.57,32.58,32.56,32.58,131000.0,20.9771,20.9836,20.9707,20.9836,131000.0
2007-02-20 15:40:00,32.58,32.58,32.48,32.49,88300.0,20.9836,20.9836,20.9192,20.9256,88300.0
2007-02-20 15:50:00,32.48,32.53,32.48,32.49,246300.0,20.9192,20.9514,20.9192,20.9256,246300.0
2007-02-21 09:30:00,32.33,32.42,32.3,32.41,112400.0,20.8226,20.8805,20.8032,20.8741,112400.0
2007-02-21 09:40:00,32.42,32.48,32.36,32.46,216800.0,20.8805,20.9192,20.8419,20.9063,216800.0
2007-02-21 09:50:00,32.46,32.58,32.38,32.57,158700.0,20.9063,20.9836,20.8548,20.9771,158700.0
2007-02-21 10:00:00,32.57,32.67,32.56,32.66,53600.0,20.9771,21.0415,20.9707,21.0351,53600.0
2007-02-21 10:10:00,32.66,32.76,32.65,32.76,183600.0,21.0351,21.0995,21.0287,21.0995,183600.0
2007-02-21 10:20:00,32.76,32.82,32.68,32.68,123300.0,21.0995,21.1381,21.048,21.048,123300.0
2007-02-21 10:30:00,32.68,32.76,32.68,32.7,89900.0,21.048,21.0995,21.048,21.0609,89900.0
2007-02-21 10:40:00,32.72,32.9,32.68,32.88,120100.0,21.0737,21.1897,21.048,21.1768,120100.0
2007-02-21 10:50:00,32.88,32.98,32.86,32.93,97500.0,21.1768,21.2412,21.1639,21.209,97500.0
2007-02-21 11:00:00,32.93,32.94,32.72,32.73,299800.0,21.209,21.2154,21.0737,21.0802,299800.0
2007-02-21 11:10:00,32.72,32.83,32.72,32.79,92700.0,21.0737,21.1446,21.0737,21.1188,92700.0
2007-02-21 11:20:00,32.79,32.81,32.67,32.69,345000.0,21.1188,21.1317,21.0415,21.0544,345000.0
2007-02-21 11:30:00,32.7,32.75,32.68,32.71,85600.0,21.0609,21.0931,21.048,21.0673,85600.0
2007-02-21 11:40:00,32.71,32.73,32.67,32.72,72400.0,21.0673,21.0802,21.0415,21.0737,72400.0
2007-02-21 11:50:00,32.72,32.77,32.71,32.75,49000.0,21.0737,21.1059,21.0673,21.0931,49000.0
2007-02-21 12:00:00,32.74,32.79,32.73,32.78,48800.0,21.0866,21.1188,21.0802,21.1124,48800.0
2007-02-21 12:10:00,32.77,32.82,32.77,32.79,224900.0,21.1059,21.1381,21.1059,21.1188,224900.0
2007-02-21 12:20:00,32.78,32.89,32.78,32.89,37300.0,21.1124,21.1832,21.1124,21.1832,37300.0
2007-02-21 12:30:00,32.89,32.89,32.76,32.76,55900.0,21.1832,21.1832,21.0995,21.0995,55900.0
2007-02-21 12:40:00,32.76,32.79,32.74,32.77,32700.0,21.0995,21.1188,21.0866,21.1059,32700.0
2007-02-21 12:50:00,32.77,32.79,32.75,32.76,64600.0,21.1059,21.1188,21.0931,21.0995,64600.0
2007-02-21 13:00:00,32.76,32.77,32.71,32.73,63100.0,21.0995,21.1059,21.0673,21.0802,63100.0
2007-02-21 13:10:00,32.73,32.79,32.68,32.78,113200.0,21.0802,21.1188,21.048,21.1124,113200.0
2007-02-21 13:20:00,32.78,32.86,32.78,32.83,49200.0,21.1124,21.1639,21.1124,21.1446,49200.0
2007-02-21 13:30:00,32.83,32.85,32.76,32.85,37800.0,21.1446,21.1575,21.0995,21.1575,37800.0
2007-02-21 13:40:00,32.83,32.83,32.74,32.76,30200.0,21.1446,21.1446,21.0866,21.0995,30200.0
2007-02-21 13:50:00,32.77,32.82,32.76,32.78,63000.0,21.1059,21.1381,21.0995,21.1124,63000.0
2007-02-21 14:00:00,32.78,32.84,32.73,32.83,81000.0,21.1124,21.151,21.0802,21.1446,81000.0
2007-02-21 14:10:00,32.83,32.89,32.75,32.75,53700.0,21.1446,21.1832,21.0931,21.0931,53700.0
2007-02-21 14:20:00,32.76,32.78,32.71,32.77,49300.0,21.0995,21.1124,21.0673,21.1059,49300.0
2007-02-21 14:30:00,32.76,32.79,32.76,32.79,37200.0,21.0995,21.1188,21.0995,21.1188,37200.0
2007-02-21 14:40:00,32.79,32.79,32.73,32.73,202200.0,21.1188,21.1188,21.0802,21.0802,202200.0
2007-02-21 14:50:00,32.73,32.77,32.73,32.73,43800.0,21.0802,21.1059,21.0802,21.0802,43800.0
2007-02-21 15:00:00,32.73,32.77,32.71,32.75,67300.0,21.0802,21.1059,21.0673,21.0931,67300.0
2007-02-21 15:10:00,32.75,32.79,32.69,32.69,51900.0,21.0931,21.1188,21.0544,21.0544,51900.0
2007-02-21 15:20:00,32.69,32.77,32.68,32.75,109100.0,21.0544,21.1059,21.048,21.0931,109100.0
2007-02-21 15:30:00,32.76,32.81,32.75,32.76,95000.0,21.0995,21.1317,21.0931,21.0995,95000.0
2007-02-21 15:40:00,32.76,32.8,32.73,32.8,159600.0,21.0995,21.1253,21.0802,21.1253,159600.0
2007-02-21 15:50:00,32.8,32.84,32.71,32.76,141500.0,21.1253,21.151,21.0673,21.0995,141500.0
2007-02-22 09:30:00,32.81,33.0,32.81,32.97,323300.0,21.1317,21.2541,21.1317,21.2348,323300.0
2007-02-22 09:40:00,32.96,33.06,32.93,33.01,165800.0,21.2283,21.2927,21.209,21.2605,165800.0
2007-02-22 09:50:00,33.01,33.15,32.92,33.04,111200.0,21.2605,21.3507,21.2025,21.2798,111200.0
2007-02-22 10:00:00,33.07,33.08,32.95,33.01,96400.0,21.2992,21.3056,21.2219,21.2605,96400.0
2007-02-22 10:10:00,33.03,33.03,32.92,32.96,48200.0,21.2734,21.2734,21.2025,21.2283,48200.0
2007-02-22 10:20:00,32.95,33.02,32.94,33.01,31800.0,21.2219,21.267,21.2154,21.2605,31800.0
2007-02-22 10:30:00,33.01,33.01,32.93,33.0,160500.0,21.2605,21.2605,21.209,21.2541,160500.0
2007-02-22 10:40:00,32.99,33.02,32.96,32.96,88700.0,21.2476,21.267,21.2283,21.2283,88700.0
2007-02-22 10:50:00,32.97,33.0,32.96,33.0,69400.0,21.2348,21.2541,21.2283,21.2541,69400.0
2007-02-22 11:00:00,32.99,33.0,32.97,32.99,161400.0,21.2476,21.2541,21.2348,21.2476,161400.0
2007-02-22 11:10:00,32.99,33.01,32.91,32.94,148700.0,21.2476,21.2605,21.1961,21.2154,148700.0
2007-02-22 11:20:00,32.94,32.99,32.85,32.91,183900.0,21.2154,21.2476,21.1575,21.1961,183900.0
2007-02-22 11:30:00,32.9,33.01,32.86,33.0,66100.0,21.1897,21.2605,21.1639,21.2541,66100.0
2007-02-22 11:40:00,33.01,33.02,32.99,33.0,30200.0,21.2605,21.267,21.2476,21.2541,30200.0
2007-02-22 11:50:00,33.0,33.02,32.99,33.01,41100.0,21.2541,21.267,21.2476,21.2605,41100.0
2007-02-22 12:00:00,33.02,33.02,32.99,33.01,22600.0,21.267,21.267,21.2476,21.2605,22600.0
2007-02-22 12:10:00,33.0,33.01,32.98,33.01,154700.0,21.2541,21.2605,21.2412,21.2605,154700.0
2007-02-22 12:20:00,33.0,33.0,32.93,32.94,29600.0,21.2541,21.2541,21.209,21.2154,29600.0
2007-02-22 12:30:00,32.94,32.97,32.94,32.97,90100.0,21.2154,21.2348,21.2154,21.2348,90100.0
2007-02-22 12:40:00,32.96,32.98,32.94,32.97,27300.0,21.2283,21.2412,21.2154,21.2348,27300.0
2007-02-22 12:50:00,32.97,32.97,32.92,32.96,32100.0,21.2348,21.2348,21.2025,21.2283,32100.0
2007-02-22 13:00:00,32.95,32.97,32.93,32.96,24400.0,21.2219,21.2348,21.209,21.2283,24400.0
2007-02-22 13:10:00,32.95,32.98,32.95,32.97,22300.0,21.2219,21.2412,21.2219,21.2348,22300.0
2007-02-22 13:20:00,32.98,33.02,32.97,32.99,62700.0,21.2412,21.267,21.2348,21.2476,62700.0
2007-02-22 13:30:00,33.0,33.0,32.99,33.0,11400.0,21.2541,21.2541,21.2476,21.2541,11400.0
2007-02-22 13:40:00,33.0,33.01,32.99,32.99,47100.0,21.2541,21.2605,21.2476,21.2476,47100.0
2007-02-22 13:50:00,32.99,33.0,32.98,32.99,14400.0,21.2476,21.2541,21.2412,21.2476,14400.0
2007-02-22 14:00:00,32.98,33.0,32.97,32.99,31900.0,21.2412,21.2541,21.2348,21.2476,31900.0
2007-02-22 14:10:00,32.99,32.99,32.97,32.98,22800.0,21.2476,21.2476,21.2348,21.2412,22800.0
2007-02-22 14:20:00,32.98,33.0,32.97,33.0,45100.0,21.2412,21.2541,21.2348,21.2541,45100.0
2007-02-22 14:30:00,32.99,33.0,32.95,32.97,61100.0,21.2476,21.2541,21.2219,21.2348,61100.0
2007-02-22 14:40:00,32.97,32.97,32.9,32.94,77200.0,21.2348,21.2348,21.1897,21.2154,77200.0
2007-02-22 14:50:00,32.94,32.96,32.92,32.95,78600.0,21.2154,21.2283,21.2025,21.2219,78600.0
2007-02-22 15:00:00,32.95,32.99,32.91,32.98,58100.0,21.2219,21.2476,21.1961,21.2412,58100.0
2007-02-22 15:10:00,32.99,33.01,32.98,32.99,37700.0,21.2476,21.2605,21.2412,21.2476,37700.0
2007-02-22 15:20:00,32.98,33.0,32.97,33.0,46900.0,21.2412,21.2541,21.2348,21.2541,46900.0
2007-02-22 15:30:00,33.01,33.03,32.98,32.99,315200.0,21.2605,21.2734,21.2412,21.2476,315200.0
2007-02-22 15:40:00,33.0,33.0,32.95,32.97,106900.0,21.2541,21.2541,21.2219,21.2348,106900.0
2007-02-22 15:50:00,32.97,33.0,32.97,32.98,140300.0,21.2348,21.2541,21.2348,21.2412,140300.0
2007-02-23 09:30:00,33.26,33.26,32.93,33.0,75000.0,21.4215,21.4215,21.209,21.2541,75000.0
2007-02-23 09:40:00,33.0,33.03,32.96,33.02,86800.0,21.2541,21.2734,21.2283,21.267,86800.0
2007-02-23 09:50:00,33.01,33.03,32.86,32.86,132100.0,21.2605,21.2734,21.1639,21.1639,132100.0
2007-02-23 10:00:00,32.85,33.03,32.85,33.01,242700.0,21.1575,21.2734,21.1575,21.2605,242700.0
2007-02-23 10:10:00,33.01,33.07,32.98,33.06,129100.0,21.2605,21.2992,21.2412,21.2927,129100.0
2007-02-23 10:20:00,33.06,33.13,33.0,33.0,111400.0,21.2927,21.3378,21.2541,21.2541,111400.0
2007-02-23 10:30:00,33.0,33.2,33.0,33.19,114600.0,21.2541,21.3829,21.2541,21.3764,114600.0
2007-02-23 10:40:00,33.19,33.21,33.16,33.19,83300.0,21.3764,21.3893,21.3571,21.3764,83300.0
2007-02-23 10:50:00,33.19,33.25,33.19,33.25,45300.0,21.3764,21.4151,21.3764,21.4151,45300.0
2007-02-23 11:00:00,33.25,33.27,33.2,33.21,89500.0,21.4151,21.428,21.3829,21.3893,89500.0
2007-02-23 11:10:00,33.21,33.27,33.2,33.24,72100.0,21.3893,21.428,21.3829,21.4086,72100.0
2007-02-23 11:20:00,33.24,33.29,33.23,33.26,91000.0,21.4086,21.4409,21.4022,21.4215,91000.0
2007-02-23 11:30:00,33.25,33.26,33.25,33.26,65600.0,21.4151,21.4215,21.4151,21.4215,65600.0
2007-02-23 11:40:00,33.25,33.26,33.25,33.25,29000.0,21.4151,21.4215,21.4151,21.4151,29000.0
2007-02-23 11:50:00,33.25,33.31,33.25,33.31,64600.0,21.4151,21.4537,21.4151,21.4537,64600.0
2007-02-23 12:00:00,33.32,33.36,33.27,33.28,50500.0,21.4602,21.4859,21.428,21.4344,50500.0
2007-02-23 12:10:00,33.27,33.28,33.2,33.27,221000.0,21.428,21.4344,21.3829,21.428,221000.0
2007-02-23 12:20:00,33.26,33.29,33.23,33.23,58900.0,21.4215,21.4409,21.4022,21.4022,58900.0
2007-02-23 12:30:00,33.24,33.27,33.24,33.25,31400.0,21.4086,21.428,21.4086,21.4151,31400.0
2007-02-23 12:40:00,33.25,33.26,33.19,33.26,43200.0,21.4151,21.4215,21.3764,21.4215,43200.0
2007-02-23 12:50:00,33.21,33.26,33.18,33.23,69400.0,21.3893,21.4215,21.37,21.4022,69400.0
2007-02-23 13:00:00,33.23,33.35,33.16,33.18,36500.0,21.4022,21.4795,21.3571,21.37,36500.0
2007-02-23 13:10:00,33.19,33.26,33.18,33.22,21500.0,21.3764,21.4215,21.37,21.3958,21500.0
2007-02-23 13:20:00,33.23,33.24,33.17,33.18,71500.0,21.4022,21.4086,21.3636,21.37,71500.0
2007-02-23 13:30:00,33.18,33.21,33.17,33.21,31200.0,21.37,21.3893,21.3636,21.3893,31200.0
2007-02-23 13:40:00,33.2,33.22,33.2,33.21,17600.0,21.3829,21.3958,21.3829,21.3893,17600.0
2007-02-23 13:50:00,33.2,33.21,33.19,33.21,32800.0,21.3829,21.3893,21.3764,21.3893,32800.0
2007-02-23 14:00:00,33.21,33.25,33.21,33.25,46100.0,21.3893,21.4151,21.3893,21.4151,46100.0
2007-02-23 14:10:00,33.25,33.28,33.24,33.27,63100.0,21.4151,21.4344,21.4086,21.428,63100.0
2007-02-23 14:20:00,33.28,33.28,33.24,33.27,95200.0,21.4344,21.4344,21.4086,21.428,95200.0
2007-02-23 14:30:00,33.26,33.34,33.26,33.31,40600.0,21.4215,21.4731,21.4215,21.4537,40600.0
2007-02-23 14:40:00,33.31,33.33,33.31,33.32,45300.0,21.4537,21.4666,21.4537,21.4602,45300.0
2007-02-23 14:50:00,33.31,33.35,33.3,33.34,52500.0,21.4537,21.4795,21.4473,21.4731,52500.0
2007-02-23 15:00:00,33.34,33.41,33.34,33.35,86600.0,21.4731,21.5181,21.4731,21.4795,86600.0
2007-02-23 15:10:00,33.35,33.36,33.31,33.32,89000.0,21.4795,21.4859,21.4537,21.4602,89000.0
2007-02-23 15:20:00,33.33,33.36,33.32,33.35,65100.0,21.4666,21.4859,21.4602,21.4795,65100.0
2007-02-23 15:30:00,33.35,33.36,33.34,33.36,99700.0,21.4795,21.4859,21.4731,21.4859,99700.0
2007-02-23 15:40:00,33.35,33.36,33.25,33.25,151800.0,21.4795,21.4859,21.4151,21.4151,151800.0
2007-02-23 15:50:00,33.26,33.27,33.21,33.26,145000.0,21.4215,21.428,21.3893,21.4215,145000.0
2007-02-26 09:30:00,33.26,33.31,33.24,33.26,100200.0,21.4215,21.4537,21.4086,21.4215,100200.0
2007-02-26 09:40:00,33.26,33.33,33.22,33.25,123100.0,21.4215,21.4666,21.3958,21.4151,123100.0
2007-02-26 09:50:00,33.25,33.25,33.01,33.07,145700.0,21.4151,21.4151,21.2605,21.2992,145700.0
2007-02-26 10:00:00,33.06,33.14,33.06,33.14,76000.0,21.2927,21.3442,21.2927,21.3442,76000.0
2007-02-26 10:10:00,33.14,33.2,33.1,33.15,75500.0,21.3442,21.3829,21.3185,21.3507,75500.0
2007-02-26 10:20:00,33.14,33.17,33.07,33.08,67700.0,21.3442,21.3636,21.2992,21.3056,67700.0
2007-02-26 10:30:00,33.08,33.13,33.07,33.12,58700.0,21.3056,21.3378,21.2992,21.3314,58700.0
2007-02-26 10:40:00,33.12,33.14,33.05,33.1,61200.0,21.3314,21.3442,21.2863,21.3185,61200.0
2007-02-26 10:50:00,33.11,33.17,33.11,33.16,22400.0,21.3249,21.3636,21.3249,21.3571,22400.0
2007-02-26 11:00:00,33.17,33.24,33.16,33.24,45100.0,21.3636,21.4086,21.3571,21.4086,45100.0
2007-02-26 11:10:00,33.24,33.28,33.24,33.25,32100.0,21.4086,21.4344,21.4086,21.4151,32100.0
2007-02-26 11:20:00,33.25,33.28,33.24,33.25,21600.0,21.4151,21.4344,21.4086,21.4151,21600.0
2007-02-26 11:30:00,33.25,33.26,33.2,33.21,33700.0,21.4151,21.4215,21.3829,21.3893,33700.0
2007-02-26 11:40:00,33.22,33.23,33.19,33.2,20700.0,21.3958,21.4022,21.3764,21.3829,20700.0
2007-02-26 11:50:00,33.21,33.23,33.19,33.22,27300.0,21.3893,21.4022,21.3764,21.3958,27300.0
2007-02-26 12:00:00,33.22,33.26,33.22,33.25,37800.0,21.3958,21.4215,21.3958,21.4151,37800.0
2007-02-26 12:10:00,33.25,33.26,33.23,33.25,61800.0,21.4151,21.4215,21.4022,21.4151,61800.0
2007-02-26 12:20:00,33.25,33.27,33.24,33.26,108900.0,21.4151,21.428,21.4086,21.4215,108900.0
2007-02-26 12:30:00,33.26,33.27,33.23,33.24,43200.0,21.4215,21.428,21.4022,21.4086,43200.0
2007-02-26 12:40:00,33.24,33.27,33.22,33.22,89400.0,21.4086,21.428,21.3958,21.3958,89400.0
2007-02-26 12:50:00,33.22,33.26,33.16,33.16,99100.0,21.3958,21.4215,21.3571,21.3571,99100.0
2007-02-26 13:00:00,33.16,33.17,33.13,33.14,51800.0,21.3571,21.3636,21.3378,21.3442,51800.0
2007-02-26 13:10:00,33.14,33.24,33.14,33.22,96200.0,21.3442,21.4086,21.3442,21.3958,96200.0
2007-02-26 13:20:00,33.22,33.27,33.19,33.26,134700.0,21.3958,21.428,21.3764,21.4215,134700.0
2007-02-26 13:30:00,33.26,33.31,33.25,33.29,75300.0,21.4215,21.4537,21.4151,21.4409,75300.0
2007-02-26 13:40:00,33.28,33.28,33.24,33.25,59200.0,21.4344,21.4344,21.4086,21.4151,59200.0
2007-02-26 13:50:00,33.25,33.27,33.24,33.27,27400.0,21.4151,21.428,21.4086,21.428,27400.0
2007-02-26 14:00:00,33.27,33.31,33.25,33.28,42800.0,21.428,21.4537,21.4151,21.4344,42800.0
2007-02-26 14:10:00,33.28,33.31,33.28,33.3,36300.0,21.4344,21.4537,21.4344,21.4473,36300.0
2007-02-26 14:20:00,33.3,33.35,33.3,33.31,88700.0,21.4473,21.4795,21.4473,21.4537,88700.0
2007-02-26 14:30:00,33.31,33.32,33.28,33.3,37900.0,21.4537,21.4602,21.4344,21.4473,37900.0
2007-02-26 14:40:00,33.3,33.33,33.3,33.31,51900.0,21.4473,21.4666,21.4473,21.4537,51900.0
2007-02-26 14:50:00,33.3,33.33,33.3,33.32,51200.0,21.4473,21.4666,21.4473,21.4602,51200.0
2007-02-26 15:00:00,33.32,33.33,33.31,33.31,46000.0,21.4602,21.4666,21.4537,21.4537,46000.0
2007-02-26 15:10:00,33.31,33.36,33.3,33.35,110500.0,21.4537,21.4859,21.4473,21.4795,110500.0
2007-02-26 15:20:00,33.34,33.35,33.3,33.32,139000.0,21.4731,21.4795,21.4473,21.4602,139000.0
2007-02-26 15:30:00,33.32,33.36,33.31,33.35,126000.0,21.4602,21.4859,21.4537,21.4795,126000.0
2007-02-26 15:40:00,33.35,33.36,33.23,33.26,115800.0,21.4795,21.4859,21.4022,21.4215,115800.0
2007-02-26 15:50:00,33.26,33.3,33.22,33.28,214400.0,21.4215,21.4473,21.3958,21.4344,214400.0
2007-02-27 09:30:00,32.9,32.9,32.2,32.27,119300.0,21.1897,21.1897,20.7388,20.7839,119300.0
2007-02-27 09:40:00,32.2,32.63,32.15,32.6,151000.0,20.7388,21.0158,20.7066,20.9964,151000.0
2007-02-27 09:50:00,32.6,32.72,32.54,32.59,131300.0,20.9964,21.0737,20.9578,20.99,131300.0
2007-02-27 10:00:00,32.69,32.86,32.42,32.75,151900.0,21.0544,21.1639,20.8805,21.0931,151900.0
2007-02-27 10:10:00,32.74,32.85,32.62,32.8,135200.0,21.0866,21.1575,21.0093,21.1253,135200.0
2007-02-27 10:20:00,32.8,32.89,32.78,32.87,139900.0,21.1253,21.1832,21.1124,21.1703,139900.0
2007-02-27 10:30:00,32.89,33.05,32.83,33.01,169900.0,21.1832,21.2863,21.1446,21.2605,169900.0
2007-02-27 10:40:00,32.99,33.03,32.96,33.01,89800.0,21.2476,21.2734,21.2283,21.2605,89800.0
2007-02-27 10:50:00,33.01,33.01,32.7,32.74,96800.0,21.2605,21.2605,21.0609,21.0866,96800.0
2007-02-27 11:00:00,32.75,32.86,32.72,32.8,99100.0,21.0931,21.1639,21.0737,21.1253,99100.0
2007-02-27 11:10:00,32.8,32.82,32.79,32.81,34900.0,21.1253,21.1381,21.1188,21.1317,34900.0
2007-02-27 11:20:00,32.8,32.82,32.8,32.8,75300.0,21.1253,21.1381,21.1253,21.1253,75300.0
2007-02-27 11:30:00,32.8,32.87,32.79,32.86,67100.0,21.1253,21.1703,21.1188,21.1639,67100.0
2007-02-27 11:40:00,32.85,32.93,32.85,32.91,64000.0,21.1575,21.209,21.1575,21.1961,64000.0
2007-02-27 11:50:00,32.9,32.91,32.85,32.9,121300.0,21.1897,21.1961,21.1575,21.1897,121300.0
2007-02-27 12:00:00,32.9,32.91,32.8,32.85,140100.0,21.1897,21.1961,21.1253,21.1575,140100.0
2007-02-27 12:10:00,32.85,32.87,32.83,32.85,170900.0,21.1575,21.1703,21.1446,21.1575,170900.0
2007-02-27 12:20:00,32.85,32.87,32.83,32.86,69700.0,21.1575,21.1703,21.1446,21.1639,69700.0
2007-02-27 12:30:00,32.86,32.88,32.83,32.83,52300.0,21.1639,21.1768,21.1446,21.1446,52300.0
2007-02-27 12:40:00,32.84,32.9,32.74,32.9,78700.0,21.151,21.1897,21.0866,21.1897,78700.0
2007-02-27 12:50:00,32.89,32.92,32.74,32.78,77300.0,21.1832,21.2025,21.0866,21.1124,77300.0
2007-02-27 13:00:00,32.78,32.79,32.69,32.69,54600.0,21.1124,21.1188,21.0544,21.0544,54600.0
2007-02-27 13:10:00,32.69,32.73,32.57,32.57,94500.0,21.0544,21.0802,20.9771,20.9771,94500.0
2007-02-27 13:20:00,32.57,32.61,32.55,32.56,47300.0,20.9771,21.0029,20.9642,20.9707,47300.0
2007-02-27 13:30:00,32.55,32.65,32.55,32.65,161900.0,20.9642,21.0287,20.9642,21.0287,161900.0
2007-02-27 13:40:00,32.65,32.76,32.65,32.74,202700.0,21.0287,21.0995,21.0287,21.0866,202700.0
2007-02-27 13:50:00,32.74,32.76,32.59,32.6,97600.0,21.0866,21.0995,20.99,20.9964,97600.0
2007-02-27 14:00:00,32.6,32.6,32.4,32.4,81800.0,20.9964,20.9964,20.8676,20.8676,81800.0
2007-02-27 14:10:00,32.42,32.47,32.38,32.4,67100.0,20.8805,20.9127,20.8548,20.8676,67100.0
2007-02-27 14:20:00,32.46,32.47,32.27,32.28,73500.0,20.9063,20.9127,20.7839,20.7903,73500.0
2007-02-27 14:30:00,32.28,32.44,32.27,32.4,53300.0,20.7903,20.8934,20.7839,20.8676,53300.0
2007-02-27 14:40:00,32.4,32.44,32.25,32.27,59800.0,20.8676,20.8934,20.771,20.7839,59800.0
2007-02-27 14:50:00,32.27,32.37,32.06,32.14,92200.0,20.7839,20.8483,20.6487,20.7002,92200.0
2007-02-27 15:00:00,32.11,32.22,31.65,31.99,141200.0,20.6809,20.7517,20.3846,20.6036,141200.0
2007-02-27 15:10:00,32.0,32.25,31.89,32.22,87000.0,20.61,20.771,20.5392,20.7517,87000.0
2007-02-27 15:20:00,32.21,32.28,32.02,32.12,104600.0,20.7453,20.7903,20.6229,20.6873,104600.0
2007-02-27 15:30:00,32.12,32.29,32.11,32.23,106200.0,20.6873,20.7968,20.6809,20.7581,106200.0
2007-02-27 15:40:00,32.23,32.23,32.03,32.07,84700.0,20.7581,20.7581,20.6293,20.6551,84700.0
2007-02-27 15:50:00,32.05,32.23,31.95,32.1,106600.0,20.6422,20.7581,20.5778,20.6744,106600.0
2007-02-28 09:30:00,32.11,32.25,32.1,32.24,78500.0,20.6809,20.771,20.6744,20.7646,78500.0
2007-02-28 09:40:00,32.22,32.24,31.61,31.76,92500.0,20.7517,20.7646,20.3588,20.4554,92500.0
2007-02-28 09:50:00,31.76,32.1,31.62,31.87,93800.0,20.4554,20.6744,20.3653,20.5263,93800.0
2007-02-28 10:00:00,31.77,32.08,31.61,31.89,95700.0,20.4619,20.6615,20.3588,20.5392,95700.0
2007-02-28 10:10:00,31.89,32.0,31.61,31.96,99400.0,20.5392,20.61,20.3588,20.5842,99400.0
2007-02-28 10:20:00,31.95,32.02,31.76,31.98,118900.0,20.5778,20.6229,20.4554,20.5971,118900.0
2007-02-28 10:30:00,31.98,32.04,31.76,31.99,65200.0,20.5971,20.6358,20.4554,20.6036,65200.0
2007-02-28 10:40:00,31.99,32.08,31.86,32.0,228500.0,20.6036,20.6615,20.5198,20.61,228500.0
2007-02-28 10:50:00,32.0,32.08,31.95,32.0,88400.0,20.61,20.6615,20.5778,20.61,88400.0
2007-02-28 11:00:00,32.07,32.1,31.95,31.97,46500.0,20.6551,20.6744,20.5778,20.5907,46500.0
2007-02-28 11:10:00,31.97,32.13,31.96,31.98,56100.0,20.5907,20.6937,20.5842,20.5971,56100.0
2007-02-28 11:20:00,32.12,32.14,31.96,32.09,97200.0,20.6873,20.7002,20.5842,20.668,97200.0
2007-02-28 11:30:00,32.08,32.13,32.02,32.05,51100.0,20.6615,20.6937,20.6229,20.6422,51100.0
2007-02-28 11:40:00,32.05,32.14,31.92,31.92,130100.0,20.6422,20.7002,20.5585,20.5585,130100.0
2007-02-28 11:50:00,31.92,32.1,31.82,31.89,56100.0,20.5585,20.6744,20.4941,20.5392,56100.0
2007-02-28 12:00:00,32.0,32.0,31.8,31.87,57300.0,20.61,20.61,20.4812,20.5263,57300.0
2007-02-28 12:10:00,31.86,31.96,31.81,31.95,48800.0,20.5198,20.5842,20.4876,20.5778,48800.0
2007-02-28 12:20:00,31.96,32.07,31.88,31.97,45800.0,20.5842,20.6551,20.5327,20.5907,45800.0
2007-02-28 12:30:00,31.97,32.01,31.96,31.99,19700.0,20.5907,20.6165,20.5842,20.6036,19700.0
2007-02-28 12:40:00,31.99,32.06,31.98,31.98,39200.0,20.6036,20.6487,20.5971,20.5971,39200.0
2007-02-28 12:50:00,31.99,32.01,31.97,31.99,34100.0,20.6036,20.6165,20.5907,20.6036,34100.0
2007-02-28 13:00:00,31.99,31.99,31.95,31.98,22300.0,20.6036,20.6036,20.5778,20.5971,22300.0
2007-02-28 13:10:00,31.96,31.96,31.85,31.96,38800.0,20.5842,20.5842,20.5134,20.5842,38800.0
2007-02-28 13:20:00,31.96,32.0,31.94,31.98,34400.0,20.5842,20.61,20.5714,20.5971,34400.0
2007-02-28 13:30:00,31.99,32.0,31.94,31.94,31900.0,20.6036,20.61,20.5714,20.5714,31900.0
2007-02-28 13:40:00,31.95,32.0,31.94,31.96,19300.0,20.5778,20.61,20.5714,20.5842,19300.0
2007-02-28 13:50:00,31.97,31.98,31.9,31.94,27000.0,20.5907,20.5971,20.5456,20.5714,27000.0
2007-02-28 14:00:00,31.94,32.0,31.9,31.95,35600.0,20.5714,20.61,20.5456,20.5778,35600.0
2007-02-28 14:10:00,31.95,31.95,31.83,31.84,63400.0,20.5778,20.5778,20.5005,20.507,63400.0
2007-02-28 14:20:00,31.84,31.89,31.78,31.81,60700.0,20.507,20.5392,20.4683,20.4876,60700.0
2007-02-28 14:30:00,31.82,31.88,31.81,31.84,39600.0,20.4941,20.5327,20.4876,20.507,39600.0
2007-02-28 14:40:00,31.85,31.95,31.85,31.92,50000.0,20.5134,20.5778,20.5134,20.5585,50000.0
2007-02-28 14:50:00,31.91,31.91,31.77,31.8,70400.0,20.552,20.552,20.4619,20.4812,70400.0
2007-02-28 15:00:00,31.8,31.85,31.78,31.82,124500.0,20.4812,20.5134,20.4683,20.4941,124500.0
2007-02-28 15:10:00,31.81,31.91,31.81,31.9,90900.0,20.4876,20.552,20.4876,20.5456,90900.0
2007-02-28 15:20:00,31.89,31.9,31.84,31.89,95400.0,20.5392,20.5456,20.507,20.5392,95400.0
2007-02-28 15:30:00,31.88,31.89,31.79,31.84,123300.0,20.5327,20.5392,20.4748,20.507,123300.0
2007-02-28 15:40:00,31.84,31.85,31.75,31.78,123400.0,20.507,20.5134,20.449,20.4683,123400.0
2007-02-28 15:50:00,31.75,31.82,31.72,31.77,194900.0,20.449,20.4941,20.4297,20.4619,194900.0
2007-03-01 09:30:00,31.15,31.4,30.81,31.1,153700.0,20.0626,20.2236,19.8436,20.0304,153700.0
2007-03-01 09:40:00,31.12,31.25,31.03,31.18,62600.0,20.0432,20.127,19.9853,20.0819,62600.0
2007-03-01 09:50:00,31.18,31.26,31.04,31.22,78600.0,20.0819,20.1334,19.9917,20.1076,78600.0
2007-03-01 10:00:00,31.09,31.4,31.09,31.32,110200.0,20.0239,20.2236,20.0239,20.172,110200.0
2007-03-01 10:10:00,31.26,31.4,31.12,31.4,93400.0,20.1334,20.2236,20.0432,20.2236,93400.0
2007-03-01 10:20:00,31.43,31.54,31.13,31.46,108200.0,20.2429,20.3137,20.0497,20.2622,108200.0
2007-03-01 10:30:00,31.37,31.57,31.27,31.37,71700.0,20.2042,20.3331,20.1398,20.2042,71700.0
2007-03-01 10:40:00,31.51,31.57,31.3,31.52,47000.0,20.2944,20.3331,20.1592,20.3009,47000.0
2007-03-01 10:50:00,31.5,31.58,31.43,31.48,91200.0,20.288,20.3395,20.2429,20.2751,91200.0
2007-03-01 11:00:00,31.48,31.56,31.43,31.46,70000.0,20.2751,20.3266,20.2429,20.2622,70000.0
2007-03-01 11:10:00,31.46,31.56,31.41,31.54,60300.0,20.2622,20.3266,20.23,20.3137,60300.0
2007-03-01 11:20:00,31.53,31.57,31.41,31.52,78700.0,20.3073,20.3331,20.23,20.3009,78700.0
2007-03-01 11:30:00,31.52,31.56,31.41,31.45,65100.0,20.3009,20.3266,20.23,20.2558,65100.0
2007-03-01 11:40:00,31.49,31.55,31.4,31.55,63700.0,20.2815,20.3202,20.2236,20.3202,63700.0
2007-03-01 11:50:00,31.42,31.56,31.42,31.48,30100.0,20.2365,20.3266,20.2365,20.2751,30100.0
2007-03-01 12:00:00,31.45,31.5,31.41,31.44,26200.0,20.2558,20.288,20.23,20.2493,26200.0
2007-03-01 12:10:00,31.46,31.51,31.43,31.5,64600.0,20.2622,20.2944,20.2429,20.288,64600.0
2007-03-01 12:20:00,31.49,31.54,31.47,31.52,51600.0,20.2815,20.3137,20.2687,20.3009,51600.0
2007-03-01 12:30:00,31.51,31.56,31.5,31.55,68500.0,20.2944,20.3266,20.288,20.3202,68500.0
2007-03-01 12:40:00,31.55,31.63,31.53,31.6,94400.0,20.3202,20.3717,20.3073,20.3524,94400.0
2007-03-01 12:50:00,31.59,31.61,31.58,31.58,46900.0,20.3459,20.3588,20.3395,20.3395,46900.0
2007-03-01 13:00:00,31.58,31.61,31.58,31.58,34600.0,20.3395,20.3588,20.3395,20.3395,34600.0
2007-03-01 13:10:00,31.58,31.61,31.58,31.58,58700.0,20.3395,20.3588,20.3395,20.3395,58700.0
2007-03-01 13:20:00,31.59,31.59,31.57,31.58,23800.0,20.3459,20.3459,20.3331,20.3395,23800.0
2007-03-01 13:30:00,31.58,31.6,31.52,31.53,27300.0,20.3395,20.3524,20.3009,20.3073,27300.0
2007-03-01 13:40:00,31.53,31.54,31.41,31.44,44700.0,20.3073,20.3137,20.23,20.2493,44700.0
2007-03-01 13:50:00,31.44,31.49,31.42,31.46,50700.0,20.2493,20.2815,20.2365,20.2622,50700.0
2007-03-01 14:00:00,31.46,31.58,31.46,31.53,115500.0,20.2622,20.3395,20.2622,20.3073,115500.0
2007-03-01 14:10:00,31.53,31.56,31.48,31.49,64700.0,20.3073,20.3266,20.2751,20.2815,64700.0
2007-03-01 14:20:00,31.48,31.52,31.44,31.44,52000.0,20.2751,20.3009,20.2493,20.2493,52000.0
2007-03-01 14:30:00,31.44,31.52,31.43,31.5,44500.0,20.2493,20.3009,20.2429,20.288,44500.0
2007-03-01 14:40:00,31.5,31.59,31.46,31.59,70900.0,20.288,20.3459,20.2622,20.3459,70900.0
2007-03-01 14:50:00,31.59,31.66,31.58,31.59,89100.0,20.3459,20.391,20.3395,20.3459,89100.0
2007-03-01 15:00:00,31.6,31.61,31.5,31.5,67000.0,20.3524,20.3588,20.288,20.288,67000.0
2007-03-01 15:10:00,31.51,31.59,31.51,31.54,60800.0,20.2944,20.3459,20.2944,20.3137,60800.0
2007-03-01 15:20:00,31.55,31.55,31.42,31.51,94200.0,20.3202,20.3202,20.2365,20.2944,94200.0
2007-03-01 15:30:00,31.51,31.52,31.42,31.48,47100.0,20.2944,20.3009,20.2365,20.2751,47100.0
2007-03-01 15:40:00,31.48,31.54,31.44,31.44,103500.0,20.2751,20.3137,20.2493,20.2493,103500.0
2007-03-01 15:50:00,31.43,31.46,31.41,31.42,107500.0,20.2429,20.2622,20.23,20.2365,107500.0
2007-03-02 09:30:00,31.35,31.44,31.06,31.16,104800.0,20.1914,20.2493,20.0046,20.069,104800.0
2007-03-02 09:40:00,31.18,31.29,31.12,31.21,59300.0,20.0819,20.1527,20.0432,20.1012,59300.0
2007-03-02 09:50:00,31.23,31.23,31.08,31.13,65800.0,20.1141,20.1141,20.0175,20.0497,65800.0
2007-03-02 10:00:00,31.14,31.15,31.05,31.13,61500.0,20.0561,20.0626,19.9981,20.0497,61500.0
2007-03-02 10:10:00,31.15,31.26,31.13,31.24,78100.0,20.0626,20.1334,20.0497,20.1205,78100.0
2007-03-02 10:20:00,31.24,31.25,31.17,31.24,49400.0,20.1205,20.127,20.0754,20.1205,49400.0
2007-03-02 10:30:00,31.24,31.29,31.23,31.25,45800.0,20.1205,20.1527,20.1141,20.127,45800.0
2007-03-02 10:40:00,31.25,31.33,31.25,31.32,46700.0,20.127,20.1785,20.127,20.172,46700.0
2007-03-02 10:50:00,31.31,31.35,31.31,31.33,38200.0,20.1656,20.1914,20.1656,20.1785,38200.0
2007-03-02 11:00:00,31.33,31.36,31.29,31.35,58900.0,20.1785,20.1978,20.1527,20.1914,58900.0
2007-03-02 11:10:00,31.35,31.53,31.34,31.5,65600.0,20.1914,20.3073,20.1849,20.288,65600.0
2007-03-02 11:20:00,31.49,31.5,31.38,31.38,33600.0,20.2815,20.288,20.2107,20.2107,33600.0
2007-03-02 11:30:00,31.38,31.39,31.31,31.31,22800.0,20.2107,20.2171,20.1656,20.1656,22800.0
2007-03-02 11:40:00,31.32,31.39,31.29,31.34,18600.0,20.172,20.2171,20.1527,20.1849,18600.0
2007-03-02 11:50:00,31.33,31.33,31.25,31.28,25100.0,20.1785,20.1785,20.127,20.1463,25100.0
2007-03-02 12:00:00,31.27,31.33,31.27,31.28,20100.0,20.1398,20.1785,20.1398,20.1463,20100.0
2007-03-02 12:10:00,31.27,31.27,31.14,31.14,46500.0,20.1398,20.1398,20.0561,20.0561,46500.0
2007-03-02 12:20:00,31.14,31.15,30.95,30.96,77800.0,20.0561,20.0626,19.9337,19.9402,77800.0
2007-03-02 12:30:00,30.96,31.01,30.9,30.92,59900.0,19.9402,19.9724,19.9015,19.9144,59900.0
2007-03-02 12:40:00,30.93,30.93,30.8,30.85,78100.0,19.9209,19.9209,19.8371,19.8693,78100.0
2007-03-02 12:50:00,30.86,30.94,30.8,30.9,31600.0,19.8758,19.9273,19.8371,19.9015,31600.0
2007-03-02 13:00:00,30.9,30.92,30.88,30.89,34800.0,19.9015,19.9144,19.8887,19.8951,34800.0
2007-03-02 13:10:00,30.9,30.97,30.87,30.94,28500.0,19.9015,19.9466,19.8822,19.9273,28500.0
2007-03-02 13:20:00,30.94,30.95,30.8,30.83,52700.0,19.9273,19.9337,19.8371,19.8565,52700.0
2007-03-02 13:30:00,30.83,30.89,30.8,30.88,44800.0,19.8565,19.8951,19.8371,19.8887,44800.0
2007-03-02 13:40:00,30.87,30.91,30.82,30.89,38400.0,19.8822,19.908,19.85,19.8951,38400.0
2007-03-02 13:50:00,30.89,30.91,30.81,30.85,46400.0,19.8951,19.908,19.8436,19.8693,46400.0
2007-03-02 14:00:00,30.85,30.86,30.81,30.82,50700.0,19.8693,19.8758,19.8436,19.85,50700.0
2007-03-02 14:10:00,30.82,30.85,30.8,30.84,51700.0,19.85,19.8693,19.8371,19.8629,51700.0
2007-03-02 14:20:00,30.85,30.85,30.69,30.73,64400.0,19.8693,19.8693,19.7663,19.792,64400.0
2007-03-02 14:30:00,30.72,30.81,30.71,30.81,75800.0,19.7856,19.8436,19.7792,19.8436,75800.0
2007-03-02 14:40:00,30.82,30.88,30.81,30.86,82100.0,19.85,19.8887,19.8436,19.8758,82100.0
2007-03-02 14:50:00,30.87,30.88,30.76,30.78,64600.0,19.8822,19.8887,19.8114,19.8243,64600.0
2007-03-02 15:00:00,30.79,30.85,30.75,30.77,61000.0,19.8307,19.8693,19.8049,19.8178,61000.0
2007-03-02 15:10:00,30.78,30.8,30.74,30.79,99900.0,19.8243,19.8371,19.7985,19.8307,99900.0
2007-03-02 15:20:00,30.79,30.97,30.79,30.93,84700.0,19.8307,19.9466,19.8307,19.9209,84700.0
2007-03-02 15:30:00,30.93,30.98,30.92,30.95,51900.0,19.9209,19.9531,19.9144,19.9337,51900.0
2007-03-02 15:40:00,30.96,30.98,30.81,30.83,58800.0,19.9402,19.9531,19.8436,19.8565,58800.0
2007-03-02 15:50:00,30.82,30.83,30.72,30.73,137500.0,19.85,19.8565,19.7856,19.792,137500.0
2007-03-05 09:30:00,30.4,30.85,30.26,30.69,117700.0,19.5795,19.8693,19.4893,19.7663,117700.0
2007-03-05 09:40:00,30.72,30.79,30.61,30.74,35200.0,19.7856,19.8307,19.7148,19.7985,35200.0
2007-03-05 09:50:00,30.74,30.86,30.68,30.85,49300.0,19.7985,19.8758,19.7598,19.8693,49300.0
2007-03-05 10:00:00,30.84,30.86,30.72,30.85,45900.0,19.8629,19.8758,19.7856,19.8693,45900.0
2007-03-05 10:10:00,30.86,31.14,30.77,31.02,76100.0,19.8758,20.0561,19.8178,19.9788,76100.0
2007-03-05 10:20:00,31.03,31.05,30.94,30.99,83300.0,19.9853,19.9981,19.9273,19.9595,83300.0
2007-03-05 10:30:00,30.99,30.99,30.75,30.84,40700.0,19.9595,19.9595,19.8049,19.8629,40700.0
2007-03-05 10:40:00,30.85,30.95,30.83,30.9,19200.0,19.8693,19.9337,19.8565,19.9015,19200.0
2007-03-05 10:50:00,30.9,30.93,30.83,30.9,53000.0,19.9015,19.9209,19.8565,19.9015,53000.0
2007-03-05 11:00:00,30.89,30.99,30.87,30.99,42000.0,19.8951,19.9595,19.8822,19.9595,42000.0
2007-03-05 11:10:00,31.0,31.0,30.95,30.99,37200.0,19.9659,19.9659,19.9337,19.9595,37200.0
2007-03-05 11:20:00,30.99,31.0,30.95,30.99,42700.0,19.9595,19.9659,19.9337,19.9595,42700.0
2007-03-05 11:30:00,30.98,31.0,30.97,31.0,31900.0,19.9531,19.9659,19.9466,19.9659,31900.0
2007-03-05 11:40:00,30.99,31.0,30.93,30.97,40600.0,19.9595,19.9659,19.9209,19.9466,40600.0
2007-03-05 11:50:00,30.96,30.98,30.91,30.91,47600.0,19.9402,19.9531,19.908,19.908,47600.0
2007-03-05 12:00:00,30.91,30.91,30.85,30.89,35500.0,19.908,19.908,19.8693,19.8951,35500.0
2007-03-05 12:10:00,30.89,30.96,30.88,30.9,46000.0,19.8951,19.9402,19.8887,19.9015,46000.0
2007-03-05 12:20:00,30.9,30.95,30.89,30.92,22800.0,19.9015,19.9337,19.8951,19.9144,22800.0
2007-03-05 12:30:00,30.93,30.93,30.89,30.91,44700.0,19.9209,19.9209,19.8951,19.908,44700.0
2007-03-05 12:40:00,30.9,30.99,30.9,30.93,37600.0,19.9015,19.9595,19.9015,19.9209,37600.0
2007-03-05 12:50:00,30.92,30.93,30.8,30.8,24200.0,19.9144,19.9209,19.8371,19.8371,24200.0
2007-03-05 13:00:00,30.8,30.84,30.8,30.81,22200.0,19.8371,19.8629,19.8371,19.8436,22200.0
2007-03-05 13:10:00,30.81,30.87,30.8,30.86,24400.0,19.8436,19.8822,19.8371,19.8758,24400.0
2007-03-05 13:20:00,30.86,30.87,30.84,30.86,30100.0,19.8758,19.8822,19.8629,19.8758,30100.0
2007-03-05 13:30:00,30.87,30.9,30.85,30.89,12600.0,19.8822,19.9015,19.8693,19.8951,12600.0
2007-03-05 13:40:00,30.89,30.99,30.89,30.98,24200.0,19.8951,19.9595,19.8951,19.9531,24200.0
2007-03-05 13:50:00,30.99,31.0,30.89,30.94,35100.0,19.9595,19.9659,19.8951,19.9273,35100.0
2007-03-05 14:00:00,30.93,30.99,30.92,30.93,45000.0,19.9209,19.9595,19.9144,19.9209,45000.0
2007-03-05 14:10:00,30.94,30.95,30.86,30.86,29100.0,19.9273,19.9337,19.8758,19.8758,29100.0
2007-03-05 14:20:00,30.87,30.91,30.86,30.87,27700.0,19.8822,19.908,19.8758,19.8822,27700.0
2007-03-05 14:30:00,30.86,30.88,30.82,30.85,19600.0,19.8758,19.8887,19.85,19.8693,19600.0
2007-03-05 14:40:00,30.85,30.9,30.84,30.9,29600.0,19.8693,19.9015,19.8629,19.9015,29600.0
2007-03-05 14:50:00,30.89,30.9,30.83,30.84,29200.0,19.8951,19.9015,19.8565,19.8629,29200.0
2007-03-05 15:00:00,30.84,30.84,30.74,30.78,83500.0,19.8629,19.8629,19.7985,19.8243,83500.0
2007-03-05 15:10:00,30.77,30.85,30.75,30.84,58300.0,19.8178,19.8693,19.8049,19.8629,58300.0
2007-03-05 15:20:00,30.83,30.95,30.82,30.95,81100.0,19.8565,19.9337,19.85,19.9337,81100.0
2007-03-05 15:30:00,30.93,30.95,30.85,30.85,56200.0,19.9209,19.9337,19.8693,19.8693,56200.0
2007-03-05 15:40:00,30.86,30.91,30.84,30.88,98500.0,19.8758,19.908,19.8629,19.8887,98500.0
2007-03-05 15:50:00,30.88,30.88,30.69,30.71,263400.0,19.8887,19.8887,19.7663,19.7792,263400.0
2007-03-06 09:30:00,30.84,31.0,30.84,30.88,88400.0,19.8629,19.9659,19.8629,19.8887,88400.0
2007-03-06 09:40:00,30.87,30.95,30.82,30.84,52200.0,19.8822,19.9337,19.85,19.8629,52200.0
2007-03-06 09:50:00,30.82,30.9,30.81,30.89,47400.0,19.85,19.9015,19.8436,19.8951,47400.0
2007-03-06 10:00:00,30.89,30.92,30.85,30.85,59200.0,19.8951,19.9144,19.8693,19.8693,59200.0
2007-03-06 10:10:00,30.84,30.88,30.77,30.82,67900.0,19.8629,19.8887,19.8178,19.85,67900.0
2007-03-06 10:20:00,30.81,30.82,30.73,30.78,43400.0,19.8436,19.85,19.792,19.8243,43400.0
2007-03-06 10:30:00,30.77,30.8,30.66,30.66,79400.0,19.8178,19.8371,19.747,19.747,79400.0
2007-03-06 10:40:00,30.66,30.67,30.58,30.6,61200.0,19.747,19.7534,19.6954,19.7083,61200.0
2007-03-06 10:50:00,30.6,30.63,30.55,30.55,59300.0,19.7083,19.7276,19.6761,19.6761,59300.0
2007-03-06 11:00:00,30.54,30.62,30.53,30.6,95900.0,19.6697,19.7212,19.6632,19.7083,95900.0
2007-03-06 11:10:00,30.61,30.63,30.59,30.6,53200.0,19.7148,19.7276,19.7019,19.7083,53200.0
2007-03-06 11:20:00,30.61,30.62,30.53,30.56,69600.0,19.7148,19.7212,19.6632,19.6826,69600.0
2007-03-06 11:30:00,30.57,30.58,30.47,30.48,98800.0,19.689,19.6954,19.6246,19.631,98800.0
2007-03-06 11:40:00,30.49,30.57,30.48,30.49,77300.0,19.6375,19.689,19.631,19.6375,77300.0
2007-03-06 11:50:00,30.49,30.5,30.4,30.42,72000.0,19.6375,19.6439,19.5795,19.5924,72000.0
2007-03-06 12:00:00,30.43,30.55,30.43,30.5,92200.0,19.5988,19.6761,19.5988,19.6439,92200.0
2007-03-06 12:10:00,30.49,30.51,30.47,30.49,45500.0,19.6375,19.6504,19.6246,19.6375,45500.0
2007-03-06 12:20:00,30.5,30.5,30.45,30.47,35300.0,19.6439,19.6439,19.6117,19.6246,35300.0
2007-03-06 12:30:00,30.47,30.48,30.41,30.44,77900.0,19.6246,19.631,19.5859,19.6053,77900.0
2007-03-06 12:40:00,30.45,30.5,30.45,30.5,47500.0,19.6117,19.6439,19.6117,19.6439,47500.0
2007-03-06 12:50:00,30.5,30.52,30.47,30.5,45100.0,19.6439,19.6568,19.6246,19.6439,45100.0
2007-03-06 13:00:00,30.5,30.55,30.5,30.53,111200.0,19.6439,19.6761,19.6439,19.6632,111200.0
2007-03-06 13:10:00,30.53,30.6,30.53,30.6,69300.0,19.6632,19.7083,19.6632,19.7083,69300.0
2007-03-06 13:20:00,30.59,30.66,30.59,30.65,39700.0,19.7019,19.747,19.7019,19.7405,39700.0
2007-03-06 13:30:00,30.64,30.65,30.6,30.62,64300.0,19.7341,19.7405,19.7083,19.7212,64300.0
2007-03-06 13:40:00,30.63,30.64,30.61,30.64,44400.0,19.7276,19.7341,19.7148,19.7341,44400.0
2007-03-06 13:50:00,30.64,30.64,30.62,30.63,41500.0,19.7341,19.7341,19.7212,19.7276,41500.0
2007-03-06 14:00:00,30.63,30.65,30.61,30.65,70600.0,19.7276,19.7405,19.7148,19.7405,70600.0
2007-03-06 14:10:00,30.65,30.68,30.63,30.63,57200.0,19.7405,19.7598,19.7276,19.7276,57200.0
2007-03-06 14:20:00,30.64,30.65,30.61,30.64,59900.0,19.7341,19.7405,19.7148,19.7341,59900.0
2007-03-06 14:30:00,30.64,30.66,30.63,30.65,60700.0,19.7341,19.747,19.7276,19.7405,60700.0
2007-03-06 14:40:00,30.65,30.68,30.65,30.67,52400.0,19.7405,19.7598,19.7405,19.7534,52400.0
2007-03-06 14:50:00,30.68,30.7,30.67,30.7,78500.0,19.7598,19.7727,19.7534,19.7727,78500.0
2007-03-06 15:00:00,30.7,30.84,30.69,30.83,109900.0,19.7727,19.8629,19.7663,19.8565,109900.0
2007-03-06 15:10:00,30.84,30.87,30.83,30.86,51500.0,19.8629,19.8822,19.8565,19.8758,51500.0
2007-03-06 15:20:00,30.86,30.88,30.86,30.87,60700.0,19.8758,19.8887,19.8758,19.8822,60700.0
2007-03-06 15:30:00,30.87,30.95,30.86,30.87,126300.0,19.8822,19.9337,19.8758,19.8822,126300.0
2007-03-06 15:40:00,30.86,30.89,30.8,30.8,118000.0,19.8758,19.8951,19.8371,19.8371,118000.0
2007-03-06 15:50:00,30.81,30.84,30.74,30.78,196400.0,19.8436,19.8629,19.7985,19.8243,196400.0
2007-03-07 09:30:00,30.8,30.87,30.72,30.81,86500.0,19.8371,19.8822,19.7856,19.8436,86500.0
2007-03-07 09:40:00,30.81,30.84,30.76,30.81,48700.0,19.8436,19.8629,19.8114,19.8436,48700.0
2007-03-07 09:50:00,30.8,30.83,30.69,30.78,70000.0,19.8371,19.8565,19.7663,19.8243,70000.0
2007-03-07 10:00:00,30.79,30.79,30.73,30.79,64200.0,19.8307,19.8307,19.792,19.8307,64200.0
2007-03-07 10:10:00,30.78,30.79,30.75,30.77,36000.0,19.8243,19.8307,19.8049,19.8178,36000.0
2007-03-07 10:20:00,30.78,30.81,30.75,30.79,61300.0,19.8243,19.8436,19.8049,19.8307,61300.0
2007-03-07 10:30:00,30.79,30.82,30.73,30.82,62500.0,19.8307,19.85,19.792,19.85,62500.0
2007-03-07 10:40:00,30.82,30.84,30.78,30.78,126000.0,19.85,19.8629,19.8243,19.8243,126000.0
2007-03-07 10:50:00,30.78,30.83,30.77,30.8,32100.0,19.8243,19.8565,19.8178,19.8371,32100.0
2007-03-07 11:00:00,30.8,30.81,30.76,30.77,72300.0,19.8371,19.8436,19.8114,19.8178,72300.0
2007-03-07 11:10:00,30.76,30.79,30.75,30.78,37400.0,19.8114,19.8307,19.8049,19.8243,37400.0
2007-03-07 11:20:00,30.78,30.81,30.75,30.76,38700.0,19.8243,19.8436,19.8049,19.8114,38700.0
2007-03-07 11:30:00,30.75,30.75,30.68,30.71,37900.0,19.8049,19.8049,19.7598,19.7792,37900.0
2007-03-07 11:40:00,30.71,30.73,30.66,30.66,39300.0,19.7792,19.792,19.747,19.747,39300.0
2007-03-07 11:50:00,30.66,30.71,30.63,30.69,67700.0,19.747,19.7792,19.7276,19.7663,67700.0
2007-03-07 12:00:00,30.69,30.73,30.69,30.71,37700.0,19.7663,19.792,19.7663,19.7792,37700.0
2007-03-07 12:10:00,30.72,30.76,30.72,30.75,53400.0,19.7856,19.8114,19.7856,19.8049,53400.0
2007-03-07 12:20:00,30.75,30.78,30.74,30.78,36000.0,19.8049,19.8243,19.7985,19.8243,36000.0
2007-03-07 12:30:00,30.78,30.8,30.71,30.71,101100.0,19.8243,19.8371,19.7792,19.7792,101100.0
2007-03-07 12:40:00,30.71,30.78,30.7,30.77,17000.0,19.7792,19.8243,19.7727,19.8178,17000.0
2007-03-07 12:50:00,30.76,30.76,30.73,30.73,15300.0,19.8114,19.8114,19.792,19.792,15300.0
2007-03-07 13:00:00,30.73,30.76,30.72,30.76,45300.0,19.792,19.8114,19.7856,19.8114,45300.0
2007-03-07 13:10:00,30.76,30.79,30.72,30.73,29500.0,19.8114,19.8307,19.7856,19.792,29500.0
2007-03-07 13:20:00,30.73,30.85,30.73,30.84,65000.0,19.792,19.8693,19.792,19.8629,65000.0
2007-03-07 13:30:00,30.84,30.88,30.81,30.82,114400.0,19.8629,19.8887,19.8436,19.85,114400.0
2007-03-07 13:40:00,30.83,30.91,30.83,30.91,34200.0,19.8565,19.908,19.8565,19.908,34200.0
2007-03-07 13:50:00,30.91,30.99,30.91,30.96,112900.0,19.908,19.9595,19.908,19.9402,112900.0
2007-03-07 14:00:00,30.95,30.97,30.88,30.89,55600.0,19.9337,19.9466,19.8887,19.8951,55600.0
2007-03-07 14:10:00,30.9,30.95,30.87,30.95,70300.0,19.9015,19.9337,19.8822,19.9337,70300.0
2007-03-07 14:20:00,30.94,30.96,30.87,30.89,46300.0,19.9273,19.9402,19.8822,19.8951,46300.0
2007-03-07 14:30:00,30.89,30.94,30.89,30.89,27800.0,19.8951,19.9273,19.8951,19.8951,27800.0
2007-03-07 14:40:00,30.9,30.9,30.88,30.88,12200.0,19.9015,19.9015,19.8887,19.8887,12200.0
2007-03-07 14:50:00,30.89,30.94,30.85,30.86,63500.0,19.8951,19.9273,19.8693,19.8758,63500.0
2007-03-07 15:00:00,30.85,30.89,30.82,30.85,82800.0,19.8693,19.8951,19.85,19.8693,82800.0
2007-03-07 15:10:00,30.86,30.92,30.85,30.91,50000.0,19.8758,19.9144,19.8693,19.908,50000.0
2007-03-07 15:20:00,30.91,30.95,30.86,30.93,130700.0,19.908,19.9337,19.8758,19.9209,130700.0
2007-03-07 15:30:00,30.93,30.95,30.88,30.93,137000.0,19.9209,19.9337,19.8887,19.9209,137000.0
2007-03-07 15:40:00,30.93,30.97,30.83,30.83,114200.0,19.9209,19.9466,19.8565,19.8565,114200.0
2007-03-07 15:50:00,30.83,30.91,30.77,30.78,166000.0,19.8565,19.908,19.8178,19.8243,166000.0
2007-03-08 09:30:00,31.0,31.36,31.0,31.32,86400.0,19.9659,20.1978,19.9659,20.172,86400.0
2007-03-08 09:40:00,31.31,31.41,31.21,31.31,170000.0,20.1656,20.23,20.1012,20.1656,170000.0
2007-03-08 09:50:00,31.32,31.72,31.31,31.67,221500.0,20.172,20.4297,20.1656,20.3975,221500.0
2007-03-08 10:00:00,31.68,31.7,31.6,31.65,120000.0,20.4039,20.4168,20.3524,20.3846,120000.0
2007-03-08 10:10:00,31.65,31.82,31.64,31.75,289800.0,20.3846,20.4941,20.3781,20.449,289800.0
2007-03-08 10:20:00,31.75,31.81,31.75,31.8,202500.0,20.449,20.4876,20.449,20.4812,202500.0
2007-03-08 10:30:00,31.82,31.98,31.82,31.93,155400.0,20.4941,20.5971,20.4941,20.5649,155400.0
2007-03-08 10:40:00,31.92,31.93,31.73,31.88,100200.0,20.5585,20.5649,20.4361,20.5327,100200.0
2007-03-08 10:50:00,31.87,31.92,31.86,31.91,58000.0,20.5263,20.5585,20.5198,20.552,58000.0
2007-03-08 11:00:00,31.91,31.93,31.89,31.91,36700.0,20.552,20.5649,20.5392,20.552,36700.0
2007-03-08 11:10:00,31.92,31.95,31.91,31.94,43700.0,20.5585,20.5778,20.552,20.5714,43700.0
2007-03-08 11:20:00,31.93,31.95,31.9,31.94,75200.0,20.5649,20.5778,20.5456,20.5714,75200.0
2007-03-08 11:30:00,31.93,31.94,31.82,31.82,80500.0,20.5649,20.5714,20.4941,20.4941,80500.0
2007-03-08 11:40:00,31.82,31.83,31.8,31.82,38000.0,20.4941,20.5005,20.4812,20.4941,38000.0
2007-03-08 11:50:00,31.83,31.83,31.8,31.81,33600.0,20.5005,20.5005,20.4812,20.4876,33600.0
2007-03-08 12:00:00,31.81,31.82,31.76,31.77,72300.0,20.4876,20.4941,20.4554,20.4619,72300.0
2007-03-08 12:10:00,31.77,31.77,31.75,31.75,25900.0,20.4619,20.4619,20.449,20.449,25900.0
2007-03-08 12:20:00,31.76,31.77,31.75,31.75,28200.0,20.4554,20.4619,20.449,20.449,28200.0
2007-03-08 12:30:00,31.75,31.79,31.74,31.78,83000.0,20.449,20.4748,20.4426,20.4683,83000.0
2007-03-08 12:40:00,31.78,31.8,31.75,31.78,55300.0,20.4683,20.4812,20.449,20.4683,55300.0
2007-03-08 12:50:00,31.79,31.85,31.76,31.84,60100.0,20.4748,20.5134,20.4554,20.507,60100.0
2007-03-08 13:00:00,31.84,31.85,31.77,31.82,45000.0,20.507,20.5134,20.4619,20.4941,45000.0
2007-03-08 13:10:00,31.82,31.88,31.75,31.86,70900.0,20.4941,20.5327,20.449,20.5198,70900.0
2007-03-08 13:20:00,31.87,31.9,31.85,31.88,26400.0,20.5263,20.5456,20.5134,20.5327,26400.0
2007-03-08 13:30:00,31.89,31.89,31.82,31.82,23800.0,20.5392,20.5392,20.4941,20.4941,23800.0
2007-03-08 13:40:00,31.82,31.84,31.8,31.84,38400.0,20.4941,20.507,20.4812,20.507,38400.0
2007-03-08 13:50:00,31.82,31.84,31.8,31.8,49800.0,20.4941,20.507,20.4812,20.4812,49800.0
2007-03-08 14:00:00,31.8,31.8,31.53,31.75,153900.0,20.4812,20.4812,20.3073,20.449,153900.0
2007-03-08 14:10:00,31.76,31.76,31.67,31.76,150000.0,20.4554,20.4554,20.3975,20.4554,150000.0
2007-03-08 14:20:00,31.76,31.77,31.72,31.72,52000.0,20.4554,20.4619,20.4297,20.4297,52000.0
2007-03-08 14:30:00,31.72,31.75,31.61,31.68,81900.0,20.4297,20.449,20.3588,20.4039,81900.0
2007-03-08 14:40:00,31.67,31.77,31.67,31.74,110100.0,20.3975,20.4619,20.3975,20.4426,110100.0
2007-03-08 14:50:00,31.75,31.77,31.71,31.74,91400.0,20.449,20.4619,20.4232,20.4426,91400.0
2007-03-08 15:00:00,31.75,31.76,31.71,31.76,65600.0,20.449,20.4554,20.4232,20.4554,65600.0
2007-03-08 15:10:00,31.76,31.77,31.68,31.75,81000.0,20.4554,20.4619,20.4039,20.449,81000.0
2007-03-08 15:20:00,31.75,31.76,31.69,31.71,123700.0,20.449,20.4554,20.4103,20.4232,123700.0
2007-03-08 15:30:00,31.72,31.75,31.67,31.69,57300.0,20.4297,20.449,20.3975,20.4103,57300.0
2007-03-08 15:40:00,31.71,31.76,31.69,31.72,161300.0,20.4232,20.4554,20.4103,20.4297,161300.0
2007-03-08 15:50:00,31.73,31.77,31.71,31.74,211000.0,20.4361,20.4619,20.4232,20.4426,211000.0
2007-03-09 09:30:00,31.78,32.0,31.78,31.86,65000.0,20.4683,20.61,20.4683,20.5198,65000.0
2007-03-09 09:40:00,31.86,31.86,31.77,31.8,67800.0,20.5198,20.5198,20.4619,20.4812,67800.0
2007-03-09 09:50:00,31.8,31.82,31.62,31.65,67000.0,20.4812,20.4941,20.3653,20.3846,67000.0
2007-03-09 10:00:00,31.62,31.63,31.5,31.5,71800.0,20.3653,20.3717,20.288,20.288,71800.0
2007-03-09 10:10:00,31.5,31.54,31.46,31.52,75300.0,20.288,20.3137,20.2622,20.3009,75300.0
2007-03-09 10:20:00,31.52,31.61,31.51,31.61,40700.0,20.3009,20.3588,20.2944,20.3588,40700.0
2007-03-09 10:30:00,31.61,31.67,31.59,31.65,213100.0,20.3588,20.3975,20.3459,20.3846,213100.0
2007-03-09 10:40:00,31.65,31.7,31.64,31.65,147700.0,20.3846,20.4168,20.3781,20.3846,147700.0
2007-03-09 10:50:00,31.66,31.68,31.65,31.66,27200.0,20.391,20.4039,20.3846,20.391,27200.0
2007-03-09 11:00:00,31.66,31.7,31.64,31.68,43400.0,20.391,20.4168,20.3781,20.4039,43400.0
2007-03-09 11:10:00,31.68,31.7,31.63,31.64,44300.0,20.4039,20.4168,20.3717,20.3781,44300.0
2007-03-09 11:20:00,31.64,31.65,31.55,31.64,57500.0,20.3781,20.3846,20.3202,20.3781,57500.0
2007-03-09 11:30:00,31.63,31.69,31.63,31.68,32500.0,20.3717,20.4103,20.3717,20.4039,32500.0
2007-03-09 11:40:00,31.69,31.69,31.62,31.63,47800.0,20.4103,20.4103,20.3653,20.3717,47800.0
2007-03-09 11:50:00,31.63,31.64,31.61,31.61,18800.0,20.3717,20.3781,20.3588,20.3588,18800.0
2007-03-09 12:00:00,31.61,31.66,31.61,31.65,28500.0,20.3588,20.391,20.3588,20.3846,28500.0
2007-03-09 12:10:00,31.64,31.66,31.64,31.64,18700.0,20.3781,20.391,20.3781,20.3781,18700.0
2007-03-09 12:20:00,31.64,31.66,31.64,31.65,224000.0,20.3781,20.391,20.3781,20.3846,224000.0
2007-03-09 12:30:00,31.66,31.66,31.62,31.64,39700.0,20.391,20.391,20.3653,20.3781,39700.0
2007-03-09 12:40:00,31.63,31.66,31.63,31.65,51300.0,20.3717,20.391,20.3717,20.3846,51300.0
2007-03-09 12:50:00,31.65,31.69,31.65,31.66,42000.0,20.3846,20.4103,20.3846,20.391,42000.0
2007-03-09 13:00:00,31.65,31.74,31.65,31.69,49600.0,20.3846,20.4426,20.3846,20.4103,49600.0
2007-03-09 13:10:00,31.69,31.7,31.61,31.65,34800.0,20.4103,20.4168,20.3588,20.3846,34800.0
2007-03-09 13:20:00,31.64,31.68,31.63,31.68,22400.0,20.3781,20.4039,20.3717,20.4039,22400.0
2007-03-09 13:30:00,31.68,31.69,31.61,31.63,202900.0,20.4039,20.4103,20.3588,20.3717,202900.0
2007-03-09 13:40:00,31.64,31.66,31.63,31.65,35600.0,20.3781,20.391,20.3717,20.3846,35600.0
2007-03-09 13:50:00,31.65,31.66,31.6,31.6,42800.0,20.3846,20.391,20.3524,20.3524,42800.0
2007-03-09 14:00:00,31.61,31.68,31.59,31.66,93700.0,20.3588,20.4039,20.3459,20.391,93700.0
2007-03-09 14:10:00,31.67,31.67,31.63,31.65,35800.0,20.3975,20.3975,20.3717,20.3846,35800.0
2007-03-09 14:20:00,31.65,31.66,31.63,31.65,50900.0,20.3846,20.391,20.3717,20.3846,50900.0
2007-03-09 14:30:00,31.66,31.7,31.59,31.7,99000.0,20.391,20.4168,20.3459,20.4168,99000.0
2007-03-09 14:40:00,31.69,31.76,31.66,31.74,77800.0,20.4103,20.4554,20.391,20.4426,77800.0
2007-03-09 14:50:00,31.75,31.77,31.72,31.76,102000.0,20.449,20.4619,20.4297,20.4554,102000.0
2007-03-09 15:00:00,31.76,31.78,31.74,31.77,68100.0,20.4554,20.4683,20.4426,20.4619,68100.0
2007-03-09 15:10:00,31.78,31.8,31.77,31.79,30500.0,20.4683,20.4812,20.4619,20.4748,30500.0
2007-03-09 15:20:00,31.79,31.79,31.75,31.78,32600.0,20.4748,20.4748,20.449,20.4683,32600.0
2007-03-09 15:30:00,31.79,31.79,31.75,31.78,101100.0,20.4748,20.4748,20.449,20.4683,101100.0
2007-03-09 15:40:00,31.79,31.88,31.76,31.87,150000.0,20.4748,20.5327,20.4554,20.5263,150000.0
2007-03-09 15:50:00,31.88,31.9,31.74,31.76,197700.0,20.5327,20.5456,20.4426,20.4554,197700.0
2007-03-12 09:30:00,31.7,31.91,31.67,31.82,71200.0,20.4168,20.552,20.3975,20.4941,71200.0
2007-03-12 09:40:00,31.85,31.95,31.83,31.89,62400.0,20.5134,20.5778,20.5005,20.5392,62400.0
2007-03-12 09:50:00,31.89,32.0,31.89,31.98,98800.0,20.5392,20.61,20.5392,20.5971,98800.0
2007-03-12 10:00:00,31.98,32.1,31.96,32.07,258700.0,20.5971,20.6744,20.5842,20.6551,258700.0
2007-03-12 10:10:00,32.07,32.07,32.0,32.02,124400.0,20.6551,20.6551,20.61,20.6229,124400.0
2007-03-12 10:20:00,32.02,32.06,32.01,32.05,63500.0,20.6229,20.6487,20.6165,20.6422,63500.0
2007-03-12 10:30:00,32.02,32.02,31.98,32.0,130300.0,20.6229,20.6229,20.5971,20.61,130300.0
2007-03-12 10:40:00,32.0,32.01,31.99,32.0,56100.0,20.61,20.6165,20.6036,20.61,56100.0
2007-03-12 10:50:00,32.0,32.02,31.96,32.0,103700.0,20.61,20.6229,20.5842,20.61,103700.0
2007-03-12 11:00:00,32.0,32.0,31.98,31.99,44500.0,20.61,20.61,20.5971,20.6036,44500.0
2007-03-12 11:10:00,31.99,32.0,31.98,32.0,24000.0,20.6036,20.61,20.5971,20.61,24000.0
2007-03-12 11:20:00,32.01,32.01,31.95,31.97,21800.0,20.6165,20.6165,20.5778,20.5907,21800.0
2007-03-12 11:30:00,32.0,32.01,31.99,32.0,6300.0,20.61,20.6165,20.6036,20.61,6300.0
2007-03-12 11:40:00,32.0,32.0,31.98,31.99,18800.0,20.61,20.61,20.5971,20.6036,18800.0
2007-03-12 11:50:00,32.0,32.01,31.98,32.0,52600.0,20.61,20.6165,20.5971,20.61,52600.0
2007-03-12 12:00:00,32.01,32.01,31.99,32.01,58300.0,20.6165,20.6165,20.6036,20.6165,58300.0
2007-03-12 12:10:00,32.01,32.02,32.0,32.02,43000.0,20.6165,20.6229,20.61,20.6229,43000.0
2007-03-12 12:20:00,32.02,32.02,32.0,32.01,16100.0,20.6229,20.6229,20.61,20.6165,16100.0
2007-03-12 12:30:00,32.0,32.01,31.99,31.99,31000.0,20.61,20.6165,20.6036,20.6036,31000.0
2007-03-12 12:40:00,31.99,32.01,31.99,32.0,70200.0,20.6036,20.6165,20.6036,20.61,70200.0
2007-03-12 12:50:00,32.0,32.02,32.0,32.0,21900.0,20.61,20.6229,20.61,20.61,21900.0
2007-03-12 13:00:00,32.01,32.02,32.0,32.0,35800.0,20.6165,20.6229,20.61,20.61,35800.0
2007-03-12 13:10:00,32.01,32.02,32.01,32.01,11700.0,20.6165,20.6229,20.6165,20.6165,11700.0
2007-03-12 13:20:00,32.01,32.03,32.0,32.0,46100.0,20.6165,20.6293,20.61,20.61,46100.0
2007-03-12 13:30:00,32.01,32.02,32.0,32.01,33000.0,20.6165,20.6229,20.61,20.6165,33000.0
2007-03-12 13:40:00,32.01,32.02,32.0,32.01,85300.0,20.6165,20.6229,20.61,20.6165,85300.0
2007-03-12 13:50:00,32.0,32.03,32.0,32.01,38000.0,20.61,20.6293,20.61,20.6165,38000.0
2007-03-12 14:00:00,32.02,32.03,32.01,32.02,16700.0,20.6229,20.6293,20.6165,20.6229,16700.0
2007-03-12 14:10:00,32.02,32.03,32.01,32.02,35100.0,20.6229,20.6293,20.6165,20.6229,35100.0
2007-03-12 14:20:00,32.02,32.05,32.01,32.04,86800.0,20.6229,20.6422,20.6165,20.6358,86800.0
2007-03-12 14:30:00,32.04,32.07,32.03,32.06,62500.0,20.6358,20.6551,20.6293,20.6487,62500.0
2007-03-12 14:40:00,32.05,32.1,32.05,32.09,45000.0,20.6422,20.6744,20.6422,20.668,45000.0
2007-03-12 14:50:00,32.09,32.1,32.07,32.07,34000.0,20.668,20.6744,20.6551,20.6551,34000.0
2007-03-12 15:00:00,32.07,32.11,32.07,32.1,50500.0,20.6551,20.6809,20.6551,20.6744,50500.0
2007-03-12 15:10:00,32.1,32.11,32.09,32.11,106800.0,20.6744,20.6809,20.668,20.6809,106800.0
2007-03-12 15:20:00,32.1,32.13,32.1,32.11,82300.0,20.6744,20.6937,20.6744,20.6809,82300.0
2007-03-12 15:30:00,32.12,32.12,32.11,32.11,81000.0,20.6873,20.6873,20.6809,20.6809,81000.0
2007-03-12 15:40:00,32.11,32.12,32.1,32.11,110000.0,20.6809,20.6873,20.6744,20.6809,110000.0
2007-03-12 15:50:00,32.1,32.13,32.09,32.13,314800.0,20.6744,20.6937,20.668,20.6937,314800.0
2007-03-13 09:30:00,31.84,32.02,31.8,31.89,124600.0,20.507,20.6229,20.4812,20.5392,124600.0
2007-03-13 09:40:00,31.88,31.92,31.79,31.81,86200.0,20.5327,20.5585,20.4748,20.4876,86200.0
2007-03-13 09:50:00,31.83,31.87,31.71,31.78,105600.0,20.5005,20.5263,20.4232,20.4683,105600.0
2007-03-13 10:00:00,31.77,31.77,31.59,31.6,105500.0,20.4619,20.4619,20.3459,20.3524,105500.0
2007-03-13 10:10:00,31.6,31.75,31.6,31.74,50900.0,20.3524,20.449,20.3524,20.4426,50900.0
2007-03-13 10:20:00,31.74,31.78,31.74,31.75,33900.0,20.4426,20.4683,20.4426,20.449,33900.0
2007-03-13 10:30:00,31.76,31.87,31.76,31.86,48200.0,20.4554,20.5263,20.4554,20.5198,48200.0
2007-03-13 10:40:00,31.86,31.95,31.86,31.95,28000.0,20.5198,20.5778,20.5198,20.5778,28000.0
2007-03-13 10:50:00,31.95,31.97,31.94,31.97,25300.0,20.5778,20.5907,20.5714,20.5907,25300.0
2007-03-13 11:00:00,31.97,32.02,31.97,32.01,80800.0,20.5907,20.6229,20.5907,20.6165,80800.0
2007-03-13 11:10:00,32.01,32.02,31.94,31.96,52300.0,20.6165,20.6229,20.5714,20.5842,52300.0
2007-03-13 11:20:00,31.96,31.98,31.95,31.96,60300.0,20.5842,20.5971,20.5778,20.5842,60300.0
2007-03-13 11:30:00,31.96,31.96,31.92,31.93,49800.0,20.5842,20.5842,20.5585,20.5649,49800.0
2007-03-13 11:40:00,31.93,31.95,31.93,31.95,19400.0,20.5649,20.5778,20.5649,20.5778,19400.0
2007-03-13 11:50:00,31.95,32.0,31.95,31.98,32700.0,20.5778,20.61,20.5778,20.5971,32700.0
2007-03-13 12:00:00,31.98,32.0,31.95,31.96,36100.0,20.5971,20.61,20.5778,20.5842,36100.0
2007-03-13 12:10:00,31.96,31.97,31.88,31.9,61400.0,20.5842,20.5907,20.5327,20.5456,61400.0
2007-03-13 12:20:00,31.89,31.89,31.69,31.69,65900.0,20.5392,20.5392,20.4103,20.4103,65900.0
2007-03-13 12:30:00,31.68,31.74,31.61,31.67,143800.0,20.4039,20.4426,20.3588,20.3975,143800.0
2007-03-13 12:40:00,31.66,31.71,31.64,31.67,52600.0,20.391,20.4232,20.3781,20.3975,52600.0
2007-03-13 12:50:00,31.68,31.68,31.6,31.62,38500.0,20.4039,20.4039,20.3524,20.3653,38500.0
2007-03-13 13:00:00,31.63,31.73,31.61,31.71,41800.0,20.3717,20.4361,20.3588,20.4232,41800.0
2007-03-13 13:10:00,31.72,31.74,31.71,31.74,19600.0,20.4297,20.4426,20.4232,20.4426,19600.0
2007-03-13 13:20:00,31.74,31.74,31.71,31.71,41400.0,20.4426,20.4426,20.4232,20.4232,41400.0
2007-03-13 13:30:00,31.71,31.75,31.69,31.75,62400.0,20.4232,20.449,20.4103,20.449,62400.0
2007-03-13 13:40:00,31.75,31.78,31.73,31.73,91300.0,20.449,20.4683,20.4361,20.4361,91300.0
2007-03-13 13:50:00,31.73,31.81,31.72,31.8,103000.0,20.4361,20.4876,20.4297,20.4812,103000.0
2007-03-13 14:00:00,31.79,31.8,31.74,31.74,132300.0,20.4748,20.4812,20.4426,20.4426,132300.0
2007-03-13 14:10:00,31.73,31.77,31.7,31.73,193900.0,20.4361,20.4619,20.4168,20.4361,193900.0
2007-03-13 14:20:00,31.73,31.73,31.69,31.72,35800.0,20.4361,20.4361,20.4103,20.4297,35800.0
2007-03-13 14:30:00,31.73,31.75,31.69,31.69,43400.0,20.4361,20.449,20.4103,20.4103,43400.0
2007-03-13 14:40:00,31.7,31.76,31.7,31.74,37600.0,20.4168,20.4554,20.4168,20.4426,37600.0
2007-03-13 14:50:00,31.74,31.78,31.73,31.74,59300.0,20.4426,20.4683,20.4361,20.4426,59300.0
2007-03-13 15:00:00,31.74,31.75,31.7,31.75,88400.0,20.4426,20.449,20.4168,20.449,88400.0
2007-03-13 15:10:00,31.75,31.79,31.73,31.78,54100.0,20.449,20.4748,20.4361,20.4683,54100.0
2007-03-13 15:20:00,31.78,31.86,31.77,31.77,78800.0,20.4683,20.5198,20.4619,20.4619,78800.0
2007-03-13 15:30:00,31.78,31.8,31.75,31.75,63200.0,20.4683,20.4812,20.449,20.449,63200.0
2007-03-13 15:40:00,31.75,31.76,31.68,31.69,230300.0,20.449,20.4554,20.4039,20.4103,230300.0
2007-03-13 15:50:00,31.69,31.7,31.58,31.64,202500.0,20.4103,20.4168,20.3395,20.3781,202500.0
2007-03-14 09:30:00,31.67,31.83,31.61,31.83,66400.0,20.3975,20.5005,20.3588,20.5005,66400.0
2007-03-14 09:40:00,31.82,31.84,31.61,31.7,132400.0,20.4941,20.507,20.3588,20.4168,132400.0
2007-03-14 09:50:00,31.7,31.78,31.58,31.66,133500.0,20.4168,20.4683,20.3395,20.391,133500.0
2007-03-14 10:00:00,31.66,31.71,31.62,31.68,130400.0,20.391,20.4232,20.3653,20.4039,130400.0
2007-03-14 10:10:00,31.68,31.8,31.67,31.73,56400.0,20.4039,20.4812,20.3975,20.4361,56400.0
2007-03-14 10:20:00,31.72,31.79,31.68,31.7,44300.0,20.4297,20.4748,20.4039,20.4168,44300.0
2007-03-14 10:30:00,31.69,31.74,31.67,31.7,65900.0,20.4103,20.4426,20.3975,20.4168,65900.0
2007-03-14 10:40:00,31.71,31.73,31.69,31.7,73300.0,20.4232,20.4361,20.4103,20.4168,73300.0
2007-03-14 10:50:00,31.7,31.71,31.65,31.68,112600.0,20.4168,20.4232,20.3846,20.4039,112600.0
2007-03-14 11:00:00,31.69,31.72,31.65,31.69,59200.0,20.4103,20.4297,20.3846,20.4103,59200.0
2007-03-14 11:10:00,31.7,31.72,31.67,31.71,34800.0,20.4168,20.4297,20.3975,20.4232,34800.0
2007-03-14 11:20:00,31.7,31.71,31.7,31.7,19200.0,20.4168,20.4232,20.4168,20.4168,19200.0
2007-03-14 11:30:00,31.71,31.71,31.65,31.7,108500.0,20.4232,20.4232,20.3846,20.4168,108500.0
2007-03-14 11:40:00,31.7,31.73,31.65,31.71,37600.0,20.4168,20.4361,20.3846,20.4232,37600.0
2007-03-14 11:50:00,31.71,31.71,31.68,31.7,29100.0,20.4232,20.4232,20.4039,20.4168,29100.0
2007-03-14 12:00:00,31.7,31.71,31.65,31.68,75200.0,20.4168,20.4232,20.3846,20.4039,75200.0
2007-03-14 12:10:00,31.68,31.68,31.51,31.57,119300.0,20.4039,20.4039,20.2944,20.3331,119300.0
2007-03-14 12:20:00,31.57,31.65,31.52,31.65,146800.0,20.3331,20.3846,20.3009,20.3846,146800.0
2007-03-14 12:30:00,31.65,31.67,31.61,31.66,87000.0,20.3846,20.3975,20.3588,20.391,87000.0
2007-03-14 12:40:00,31.67,31.68,31.6,31.63,52400.0,20.3975,20.4039,20.3524,20.3717,52400.0
2007-03-14 12:50:00,31.63,31.65,31.53,31.63,243400.0,20.3717,20.3846,20.3073,20.3717,243400.0
2007-03-14 13:00:00,31.63,31.75,31.61,31.71,64400.0,20.3717,20.449,20.3588,20.4232,64400.0
2007-03-14 13:10:00,31.71,31.79,31.7,31.77,46200.0,20.4232,20.4748,20.4168,20.4619,46200.0
2007-03-14 13:20:00,31.78,31.9,31.74,31.84,36600.0,20.4683,20.5456,20.4426,20.507,36600.0
2007-03-14 13:30:00,31.83,31.88,31.81,31.81,25300.0,20.5005,20.5327,20.4876,20.4876,25300.0
2007-03-14 13:40:00,31.82,31.93,31.8,31.84,50900.0,20.4941,20.5649,20.4812,20.507,50900.0
2007-03-14 13:50:00,31.85,31.88,31.79,31.82,39500.0,20.5134,20.5327,20.4748,20.4941,39500.0
2007-03-14 14:00:00,31.83,31.89,31.77,31.82,51400.0,20.5005,20.5392,20.4619,20.4941,51400.0
2007-03-14 14:10:00,31.81,31.87,31.81,31.87,56800.0,20.4876,20.5263,20.4876,20.5263,56800.0
2007-03-14 14:20:00,31.88,31.92,31.84,31.9,37700.0,20.5327,20.5585,20.507,20.5456,37700.0
2007-03-14 14:30:00,31.9,32.04,31.9,32.02,84900.0,20.5456,20.6358,20.5456,20.6229,84900.0
2007-03-14 14:40:00,32.03,32.06,31.95,31.95,63200.0,20.6293,20.6487,20.5778,20.5778,63200.0
2007-03-14 14:50:00,31.95,31.98,31.94,31.98,90600.0,20.5778,20.5971,20.5714,20.5971,90600.0
2007-03-14 15:00:00,31.99,32.04,31.98,32.03,44300.0,20.6036,20.6358,20.5971,20.6293,44300.0
2007-03-14 15:10:00,32.03,32.07,32.0,32.07,47900.0,20.6293,20.6551,20.61,20.6551,47900.0
2007-03-14 15:20:00,32.07,32.07,32.01,32.01,41100.0,20.6551,20.6551,20.6165,20.6165,41100.0
2007-03-14 15:30:00,32.01,32.02,31.97,32.0,110500.0,20.6165,20.6229,20.5907,20.61,110500.0
2007-03-14 15:40:00,32.0,32.01,31.99,32.0,88600.0,20.61,20.6165,20.6036,20.61,88600.0
2007-03-14 15:50:00,31.99,32.01,31.99,32.0,161600.0,20.6036,20.6165,20.6036,20.61,161600.0
2007-03-15 09:30:00,31.89,32.01,31.89,31.94,54700.0,20.5392,20.6165,20.5392,20.5714,54700.0
2007-03-15 09:40:00,31.94,31.98,31.86,31.95,62300.0,20.5714,20.5971,20.5198,20.5778,62300.0
2007-03-15 09:50:00,31.96,31.99,31.9,31.97,31800.0,20.5842,20.6036,20.5456,20.5907,31800.0
2007-03-15 10:00:00,31.97,32.0,31.95,31.95,34700.0,20.5907,20.61,20.5778,20.5778,34700.0
2007-03-15 10:10:00,31.95,31.96,31.91,31.94,50000.0,20.5778,20.5842,20.552,20.5714,50000.0
2007-03-15 10:20:00,31.93,31.99,31.91,31.98,80500.0,20.5649,20.6036,20.552,20.5971,80500.0
2007-03-15 10:30:00,31.97,31.99,31.96,31.97,29700.0,20.5907,20.6036,20.5842,20.5907,29700.0
2007-03-15 10:40:00,31.96,32.0,31.96,31.99,68100.0,20.5842,20.61,20.5842,20.6036,68100.0
2007-03-15 10:50:00,31.99,31.99,31.95,31.96,42000.0,20.6036,20.6036,20.5778,20.5842,42000.0
2007-03-15 11:00:00,31.95,31.96,31.91,31.93,71000.0,20.5778,20.5842,20.552,20.5649,71000.0
2007-03-15 11:10:00,31.93,31.93,31.86,31.88,28900.0,20.5649,20.5649,20.5198,20.5327,28900.0
2007-03-15 11:20:00,31.89,31.92,31.88,31.88,16800.0,20.5392,20.5585,20.5327,20.5327,16800.0
2007-03-15 11:30:00,31.88,31.89,31.83,31.83,27700.0,20.5327,20.5392,20.5005,20.5005,27700.0
2007-03-15 11:40:00,31.83,31.84,31.76,31.77,25900.0,20.5005,20.507,20.4554,20.4619,25900.0
2007-03-15 11:50:00,31.76,31.78,31.75,31.76,27400.0,20.4554,20.4683,20.449,20.4554,27400.0
2007-03-15 12:00:00,31.75,31.81,31.75,31.76,27900.0,20.449,20.4876,20.449,20.4554,27900.0
2007-03-15 12:10:00,31.77,31.8,31.76,31.76,17100.0,20.4619,20.4812,20.4554,20.4554,17100.0
2007-03-15 12:20:00,31.77,31.77,31.73,31.73,34300.0,20.4619,20.4619,20.4361,20.4361,34300.0
2007-03-15 12:30:00,31.73,31.78,31.73,31.77,38700.0,20.4361,20.4683,20.4361,20.4619,38700.0
2007-03-15 12:40:00,31.77,31.79,31.75,31.77,25000.0,20.4619,20.4748,20.449,20.4619,25000.0
2007-03-15 12:50:00,31.77,31.78,31.75,31.76,44400.0,20.4619,20.4683,20.449,20.4554,44400.0
2007-03-15 13:00:00,31.76,31.77,31.74,31.75,46300.0,20.4554,20.4619,20.4426,20.449,46300.0
2007-03-15 13:10:00,31.74,31.76,31.72,31.75,40200.0,20.4426,20.4554,20.4297,20.449,40200.0
2007-03-15 13:20:00,31.75,31.76,31.75,31.75,17000.0,20.449,20.4554,20.449,20.449,17000.0
2007-03-15 13:30:00,31.75,31.76,31.61,31.62,136200.0,20.449,20.4554,20.3588,20.3653,136200.0
2007-03-15 13:40:00,31.62,31.62,31.5,31.56,136000.0,20.3653,20.3653,20.288,20.3266,136000.0
2007-03-15 13:50:00,31.55,31.58,31.45,31.55,156600.0,20.3202,20.3395,20.2558,20.3202,156600.0
2007-03-15 14:00:00,31.55,31.64,31.55,31.63,79600.0,20.3202,20.3781,20.3202,20.3717,79600.0
2007-03-15 14:10:00,31.63,31.63,31.53,31.57,80400.0,20.3717,20.3717,20.3073,20.3331,80400.0
2007-03-15 14:20:00,31.57,31.6,31.55,31.59,42200.0,20.3331,20.3524,20.3202,20.3459,42200.0
2007-03-15 14:30:00,31.59,31.63,31.59,31.62,39000.0,20.3459,20.3717,20.3459,20.3653,39000.0
2007-03-15 14:40:00,31.63,31.68,31.62,31.66,41000.0,20.3717,20.4039,20.3653,20.391,41000.0
2007-03-15 14:50:00,31.67,31.68,31.64,31.67,40000.0,20.3975,20.4039,20.3781,20.3975,40000.0
2007-03-15 15:00:00,31.67,31.75,31.66,31.74,19100.0,20.3975,20.449,20.391,20.4426,19100.0
2007-03-15 15:10:00,31.74,31.75,31.71,31.72,15500.0,20.4426,20.449,20.4232,20.4297,15500.0
2007-03-15 15:20:00,31.72,31.73,31.61,31.62,92600.0,20.4297,20.4361,20.3588,20.3653,92600.0
2007-03-15 15:30:00,31.62,31.73,31.62,31.69,112400.0,20.3653,20.4361,20.3653,20.4103,112400.0
2007-03-15 15:40:00,31.7,31.74,31.69,31.73,49800.0,20.4168,20.4426,20.4103,20.4361,49800.0
2007-03-15 15:50:00,31.74,31.74,31.69,31.7,90200.0,20.4426,20.4426,20.4103,20.4168,90200.0
2007-03-16 09:30:00,31.69,31.69,31.55,31.57,643200.0,20.4103,20.4103,20.3202,20.3331,643200.0
2007-03-16 09:40:00,31.58,31.76,31.53,31.67,61300.0,20.3395,20.4554,20.3073,20.3975,61300.0
2007-03-16 09:50:00,31.67,31.8,31.65,31.8,54400.0,20.3975,20.4812,20.3846,20.4812,54400.0
2007-03-16 10:00:00,31.8,31.88,31.74,31.87,41600.0,20.4812,20.5327,20.4426,20.5263,41600.0
2007-03-16 10:10:00,31.87,31.92,31.86,31.91,24900.0,20.5263,20.5585,20.5198,20.552,24900.0
2007-03-16 10:20:00,31.91,31.91,31.81,31.87,42700.0,20.552,20.552,20.4876,20.5263,42700.0
2007-03-16 10:30:00,31.87,31.89,31.81,31.82,19000.0,20.5263,20.5392,20.4876,20.4941,19000.0
2007-03-16 10:40:00,31.83,31.83,31.77,31.77,16300.0,20.5005,20.5005,20.4619,20.4619,16300.0
2007-03-16 10:50:00,31.77,31.78,31.71,31.71,23500.0,20.4619,20.4683,20.4232,20.4232,23500.0
2007-03-16 11:00:00,31.71,31.74,31.68,31.74,17500.0,20.4232,20.4426,20.4039,20.4426,17500.0
2007-03-16 11:10:00,31.73,31.73,31.64,31.65,36300.0,20.4361,20.4361,20.3781,20.3846,36300.0
2007-03-16 11:20:00,31.64,31.68,31.61,31.66,46200.0,20.3781,20.4039,20.3588,20.391,46200.0
2007-03-16 11:30:00,31.66,31.68,31.63,31.67,56000.0,20.391,20.4039,20.3717,20.3975,56000.0
2007-03-16 11:40:00,31.68,31.7,31.66,31.69,13400.0,20.4039,20.4168,20.391,20.4103,13400.0
2007-03-16 11:50:00,31.69,31.69,31.65,31.66,18600.0,20.4103,20.4103,20.3846,20.391,18600.0
2007-03-16 12:00:00,31.66,31.7,31.66,31.68,16100.0,20.391,20.4168,20.391,20.4039,16100.0
2007-03-16 12:10:00,31.68,31.7,31.65,31.68,16100.0,20.4039,20.4168,20.3846,20.4039,16100.0
2007-03-16 12:20:00,31.69,31.69,31.63,31.63,15500.0,20.4103,20.4103,20.3717,20.3717,15500.0
2007-03-16 12:30:00,31.63,31.65,31.61,31.65,16400.0,20.3717,20.3846,20.3588,20.3846,16400.0
2007-03-16 12:40:00,31.64,31.65,31.62,31.63,13900.0,20.3781,20.3846,20.3653,20.3717,13900.0
2007-03-16 12:50:00,31.62,31.63,31.61,31.63,21500.0,20.3653,20.3717,20.3588,20.3717,21500.0
2007-03-16 13:00:00,31.63,31.64,31.62,31.64,32500.0,20.3717,20.3781,20.3653,20.3781,32500.0
2007-03-16 13:10:00,31.63,31.72,31.63,31.72,30000.0,20.3717,20.4297,20.3717,20.4297,30000.0
2007-03-16 13:20:00,31.72,31.76,31.71,31.75,15600.0,20.4297,20.4554,20.4232,20.449,15600.0
2007-03-16 13:30:00,31.76,31.78,31.72,31.74,26300.0,20.4554,20.4683,20.4297,20.4426,26300.0
2007-03-16 13:40:00,31.74,31.75,31.7,31.71,24800.0,20.4426,20.449,20.4168,20.4232,24800.0
2007-03-16 13:50:00,31.71,31.75,31.71,31.72,22200.0,20.4232,20.449,20.4232,20.4297,22200.0
2007-03-16 14:00:00,31.71,31.73,31.7,31.7,20700.0,20.4232,20.4361,20.4168,20.4168,20700.0
2007-03-16 14:10:00,31.71,31.71,31.69,31.7,32700.0,20.4232,20.4232,20.4103,20.4168,32700.0
2007-03-16 14:20:00,31.7,31.7,31.66,31.7,62700.0,20.4168,20.4168,20.391,20.4168,62700.0
2007-03-16 14:30:00,31.69,31.71,31.69,31.71,24100.0,20.4103,20.4232,20.4103,20.4232,24100.0
2007-03-16 14:40:00,31.71,31.71,31.65,31.68,34900.0,20.4232,20.4232,20.3846,20.4039,34900.0
2007-03-16 14:50:00,31.68,31.72,31.67,31.71,31600.0,20.4039,20.4297,20.3975,20.4232,31600.0
2007-03-16 15:00:00,31.72,31.72,31.7,31.71,28800.0,20.4297,20.4297,20.4168,20.4232,28800.0
2007-03-16 15:10:00,31.71,31.73,31.68,31.71,35400.0,20.4232,20.4361,20.4039,20.4232,35400.0
2007-03-16 15:20:00,31.7,31.77,31.7,31.76,31600.0,20.4168,20.4619,20.4168,20.4554,31600.0
2007-03-16 15:30:00,31.77,31.78,31.75,31.77,45900.0,20.4619,20.4683,20.449,20.4619,45900.0
2007-03-16 15:40:00,31.77,31.79,31.73,31.73,50700.0,20.4619,20.4748,20.4361,20.4361,50700.0
2007-03-16 15:50:00,31.73,31.75,31.71,31.75,85900.0,20.4361,20.449,20.4232,20.449,85900.0
2007-03-19 09:30:00,31.98,32.15,31.9,32.07,43300.0,20.5971,20.7066,20.5456,20.6551,43300.0
2007-03-19 09:40:00,32.08,32.15,32.02,32.14,29800.0,20.6615,20.7066,20.6229,20.7002,29800.0
2007-03-19 09:50:00,32.14,32.17,32.1,32.17,48000.0,20.7002,20.7195,20.6744,20.7195,48000.0
2007-03-19 10:00:00,32.17,32.18,32.0,32.02,62800.0,20.7195,20.7259,20.61,20.6229,62800.0
2007-03-19 10:10:00,32.01,32.09,32.0,32.06,81500.0,20.6165,20.668,20.61,20.6487,81500.0
2007-03-19 10:20:00,32.06,32.06,32.01,32.01,22700.0,20.6487,20.6487,20.6165,20.6165,22700.0
2007-03-19 10:30:00,32.01,32.08,32.0,32.08,16200.0,20.6165,20.6615,20.61,20.6615,16200.0
2007-03-19 10:40:00,32.08,32.08,32.01,32.01,14900.0,20.6615,20.6615,20.6165,20.6165,14900.0
2007-03-19 10:50:00,32.03,32.07,31.97,32.0,69000.0,20.6293,20.6551,20.5907,20.61,69000.0
2007-03-19 11:00:00,31.99,32.02,31.99,32.0,37000.0,20.6036,20.6229,20.6036,20.61,37000.0
2007-03-19 11:10:00,32.0,32.01,31.99,32.0,17900.0,20.61,20.6165,20.6036,20.61,17900.0
2007-03-19 11:20:00,32.0,32.02,31.98,31.98,31600.0,20.61,20.6229,20.5971,20.5971,31600.0
2007-03-19 11:30:00,31.97,32.0,31.94,32.0,10700.0,20.5907,20.61,20.5714,20.61,10700.0
2007-03-19 11:40:00,32.0,32.0,31.97,31.98,14300.0,20.61,20.61,20.5907,20.5971,14300.0
2007-03-19 11:50:00,31.98,32.0,31.98,31.99,13600.0,20.5971,20.61,20.5971,20.6036,13600.0
2007-03-19 12:00:00,31.98,31.99,31.96,31.97,8900.0,20.5971,20.6036,20.5842,20.5907,8900.0
2007-03-19 12:10:00,31.96,32.0,31.96,31.99,15400.0,20.5842,20.61,20.5842,20.6036,15400.0
2007-03-19 12:20:00,31.98,31.99,31.92,31.92,25100.0,20.5971,20.6036,20.5585,20.5585,25100.0
2007-03-19 12:30:00,31.92,31.92,31.88,31.88,17700.0,20.5585,20.5585,20.5327,20.5327,17700.0
2007-03-19 12:40:00,31.88,31.89,31.85,31.87,20500.0,20.5327,20.5392,20.5134,20.5263,20500.0
2007-03-19 12:50:00,31.87,31.9,31.87,31.89,19700.0,20.5263,20.5456,20.5263,20.5392,19700.0
2007-03-19 13:00:00,31.89,31.9,31.86,31.89,22200.0,20.5392,20.5456,20.5198,20.5392,22200.0
2007-03-19 13:10:00,31.89,31.91,31.88,31.9,5200.0,20.5392,20.552,20.5327,20.5456,5200.0
2007-03-19 13:20:00,31.89,31.91,31.88,31.88,8000.0,20.5392,20.552,20.5327,20.5327,8000.0
2007-03-19 13:30:00,31.88,31.89,31.86,31.88,11300.0,20.5327,20.5392,20.5198,20.5327,11300.0
2007-03-19 13:40:00,31.89,31.92,31.89,31.92,7200.0,20.5392,20.5585,20.5392,20.5585,7200.0
2007-03-19 13:50:00,31.91,31.95,31.91,31.92,38100.0,20.552,20.5778,20.552,20.5585,38100.0
2007-03-19 14:00:00,31.91,31.92,31.88,31.89,39800.0,20.552,20.5585,20.5327,20.5392,39800.0
2007-03-19 14:10:00,31.9,31.9,31.87,31.89,28500.0,20.5456,20.5456,20.5263,20.5392,28500.0
2007-03-19 14:20:00,31.89,31.89,31.85,31.85,33100.0,20.5392,20.5392,20.5134,20.5134,33100.0
2007-03-19 14:30:00,31.86,31.86,31.85,31.86,42800.0,20.5198,20.5198,20.5134,20.5198,42800.0
2007-03-19 14:40:00,31.86,31.86,31.83,31.85,39100.0,20.5198,20.5198,20.5005,20.5134,39100.0
2007-03-19 14:50:00,31.86,31.88,31.84,31.86,38300.0,20.5198,20.5327,20.507,20.5198,38300.0
2007-03-19 15:00:00,31.86,31.87,31.84,31.84,38100.0,20.5198,20.5263,20.507,20.507,38100.0
2007-03-19 15:10:00,31.84,31.84,31.83,31.84,32900.0,20.507,20.507,20.5005,20.507,32900.0
2007-03-19 15:20:00,31.84,31.89,31.82,31.83,55900.0,20.507,20.5392,20.4941,20.5005,55900.0
2007-03-19 15:30:00,31.83,31.85,31.8,31.8,45400.0,20.5005,20.5134,20.4812,20.4812,45400.0
2007-03-19 15:40:00,31.81,31.82,31.78,31.79,49900.0,20.4876,20.4941,20.4683,20.4748,49900.0
2007-03-19 15:50:00,31.79,31.84,31.78,31.84,103100.0,20.4748,20.507,20.4683,20.507,103100.0
2007-03-20 09:30:00,31.9,31.99,31.82,31.94,44800.0,20.5456,20.6036,20.4941,20.5714,44800.0
2007-03-20 09:40:00,31.95,32.0,31.94,31.99,44200.0,20.5778,20.61,20.5714,20.6036,44200.0
2007-03-20 09:50:00,31.99,32.08,31.97,31.99,85700.0,20.6036,20.6615,20.5907,20.6036,85700.0
2007-03-20 10:00:00,31.98,32.05,31.97,32.04,39000.0,20.5971,20.6422,20.5907,20.6358,39000.0
2007-03-20 10:10:00,32.04,32.1,32.04,32.06,35000.0,20.6358,20.6744,20.6358,20.6487,35000.0
2007-03-20 10:20:00,32.05,32.07,31.93,31.96,83200.0,20.6422,20.6551,20.5649,20.5842,83200.0
2007-03-20 10:30:00,31.95,32.02,31.93,31.98,76700.0,20.5778,20.6229,20.5649,20.5971,76700.0
2007-03-20 10:40:00,31.98,32.01,31.98,31.99,63900.0,20.5971,20.6165,20.5971,20.6036,63900.0
2007-03-20 10:50:00,31.99,32.06,31.98,31.99,131100.0,20.6036,20.6487,20.5971,20.6036,131100.0
2007-03-20 11:00:00,32.0,32.05,31.99,32.05,32700.0,20.61,20.6422,20.6036,20.6422,32700.0
2007-03-20 11:10:00,32.06,32.14,32.01,32.1,182900.0,20.6487,20.7002,20.6165,20.6744,182900.0
2007-03-20 11:20:00,32.12,32.23,32.12,32.23,141100.0,20.6873,20.7581,20.6873,20.7581,141100.0
2007-03-20 11:30:00,32.22,32.26,32.2,32.25,114200.0,20.7517,20.7775,20.7388,20.771,114200.0
2007-03-20 11:40:00,32.25,32.36,32.25,32.34,114800.0,20.771,20.8419,20.771,20.829,114800.0
2007-03-20 11:50:00,32.35,32.35,32.19,32.34,87000.0,20.8354,20.8354,20.7324,20.829,87000.0
2007-03-20 12:00:00,32.33,32.37,32.33,32.35,42700.0,20.8226,20.8483,20.8226,20.8354,42700.0
2007-03-20 12:10:00,32.35,32.36,32.3,32.34,20500.0,20.8354,20.8419,20.8032,20.829,20500.0
2007-03-20 12:20:00,32.35,32.37,32.31,32.37,39400.0,20.8354,20.8483,20.8097,20.8483,39400.0
2007-03-20 12:30:00,32.36,32.42,32.36,32.41,31100.0,20.8419,20.8805,20.8419,20.8741,31100.0
2007-03-20 12:40:00,32.41,32.42,32.39,32.4,23900.0,20.8741,20.8805,20.8612,20.8676,23900.0
2007-03-20 12:50:00,32.38,32.38,32.32,32.35,15400.0,20.8548,20.8548,20.8161,20.8354,15400.0
2007-03-20 13:00:00,32.34,32.41,32.34,32.4,36700.0,20.829,20.8741,20.829,20.8676,36700.0
2007-03-20 13:10:00,32.4,32.41,32.31,32.31,14800.0,20.8676,20.8741,20.8097,20.8097,14800.0
2007-03-20 13:20:00,32.31,32.32,32.22,32.23,49100.0,20.8097,20.8161,20.7517,20.7581,49100.0
2007-03-20 13:30:00,32.23,32.24,32.17,32.2,42200.0,20.7581,20.7646,20.7195,20.7388,42200.0
2007-03-20 13:40:00,32.21,32.27,32.2,32.27,13700.0,20.7453,20.7839,20.7388,20.7839,13700.0
2007-03-20 13:50:00,32.27,32.29,32.19,32.19,37600.0,20.7839,20.7968,20.7324,20.7324,37600.0
2007-03-20 14:00:00,32.19,32.2,32.15,32.19,29200.0,20.7324,20.7388,20.7066,20.7324,29200.0
2007-03-20 14:10:00,32.2,32.2,32.13,32.13,33600.0,20.7388,20.7388,20.6937,20.6937,33600.0
2007-03-20 14:20:00,32.13,32.13,32.03,32.05,89500.0,20.6937,20.6937,20.6293,20.6422,89500.0
2007-03-20 14:30:00,32.06,32.07,32.05,32.05,53300.0,20.6487,20.6551,20.6422,20.6422,53300.0
2007-03-20 14:40:00,32.05,32.05,31.99,32.0,77900.0,20.6422,20.6422,20.6036,20.61,77900.0
2007-03-20 14:50:00,32.02,32.04,32.0,32.03,43200.0,20.6229,20.6358,20.61,20.6293,43200.0
2007-03-20 15:00:00,32.03,32.06,32.01,32.03,40200.0,20.6293,20.6487,20.6165,20.6293,40200.0
2007-03-20 15:10:00,32.03,32.03,31.98,31.98,45500.0,20.6293,20.6293,20.5971,20.5971,45500.0
2007-03-20 15:20:00,31.99,32.02,31.98,32.01,75300.0,20.6036,20.6229,20.5971,20.6165,75300.0
2007-03-20 15:30:00,32.01,32.06,32.0,32.04,115500.0,20.6165,20.6487,20.61,20.6358,115500.0
2007-03-20 15:40:00,32.04,32.05,32.0,32.01,60900.0,20.6358,20.6422,20.61,20.6165,60900.0
2007-03-20 15:50:00,32.01,32.05,32.0,32.04,106000.0,20.6165,20.6422,20.61,20.6358,106000.0
2007-03-21 09:30:00,32.15,32.15,32.05,32.11,43300.0,20.7066,20.7066,20.6422,20.6809,43300.0
2007-03-21 09:40:00,32.12,32.13,32.0,32.01,45400.0,20.6873,20.6937,20.61,20.6165,45400.0
2007-03-21 09:50:00,32.01,32.02,31.9,31.92,28900.0,20.6165,20.6229,20.5456,20.5585,28900.0
2007-03-21 10:00:00,31.92,31.99,31.91,31.99,25200.0,20.5585,20.6036,20.552,20.6036,25200.0
2007-03-21 10:10:00,31.99,32.04,31.98,32.02,22300.0,20.6036,20.6358,20.5971,20.6229,22300.0
2007-03-21 10:20:00,32.04,32.1,32.01,32.09,34100.0,20.6358,20.6744,20.6165,20.668,34100.0
2007-03-21 10:30:00,32.1,32.1,31.99,31.99,74300.0,20.6744,20.6744,20.6036,20.6036,74300.0
2007-03-21 10:40:00,31.99,32.02,31.99,32.01,20800.0,20.6036,20.6229,20.6036,20.6165,20800.0
2007-03-21 10:50:00,32.01,32.06,32.01,32.06,25400.0,20.6165,20.6487,20.6165,20.6487,25400.0
2007-03-21 11:00:00,32.06,32.06,31.94,31.97,34000.0,20.6487,20.6487,20.5714,20.5907,34000.0
2007-03-21 11:10:00,31.98,32.02,31.98,32.01,26600.0,20.5971,20.6229,20.5971,20.6165,26600.0
2007-03-21 11:20:00,32.0,32.01,31.99,32.01,13600.0,20.61,20.6165,20.6036,20.6165,13600.0
2007-03-21 11:30:00,32.01,32.01,31.98,31.99,25700.0,20.6165,20.6165,20.5971,20.6036,25700.0
2007-03-21 11:40:00,31.99,32.01,31.99,32.01,11600.0,20.6036,20.6165,20.6036,20.6165,11600.0
2007-03-21 11:50:00,32.0,32.02,31.99,32.0,18200.0,20.61,20.6229,20.6036,20.61,18200.0
2007-03-21 12:00:00,32.0,32.01,31.99,31.99,10800.0,20.61,20.6165,20.6036,20.6036,10800.0
2007-03-21 12:10:00,32.0,32.0,31.98,31.98,11300.0,20.61,20.61,20.5971,20.5971,11300.0
2007-03-21 12:20:00,31.98,32.0,31.97,32.0,25300.0,20.5971,20.61,20.5907,20.61,25300.0
2007-03-21 12:30:00,32.0,32.01,31.98,31.99,25400.0,20.61,20.6165,20.5971,20.6036,25400.0
2007-03-21 12:40:00,31.98,31.99,31.96,31.99,11200.0,20.5971,20.6036,20.5842,20.6036,11200.0
2007-03-21 12:50:00,31.98,32.01,31.97,32.0,28000.0,20.5971,20.6165,20.5907,20.61,28000.0
2007-03-21 13:00:00,32.0,32.01,32.0,32.01,9000.0,20.61,20.6165,20.61,20.6165,9000.0
2007-03-21 13:10:00,32.0,32.01,31.99,32.01,23900.0,20.61,20.6165,20.6036,20.6165,23900.0
2007-03-21 13:20:00,32.0,32.01,31.99,32.0,15000.0,20.61,20.6165,20.6036,20.61,15000.0
2007-03-21 13:30:00,32.0,32.01,31.99,32.01,22700.0,20.61,20.6165,20.6036,20.6165,22700.0
2007-03-21 13:40:00,32.01,32.02,31.99,31.99,17300.0,20.6165,20.6229,20.6036,20.6036,17300.0
2007-03-21 13:50:00,31.99,32.0,31.99,32.0,7100.0,20.6036,20.61,20.6036,20.61,7100.0
2007-03-21 14:00:00,32.0,32.01,31.99,31.99,24900.0,20.61,20.6165,20.6036,20.6036,24900.0
2007-03-21 14:10:00,32.0,32.09,31.88,31.89,140800.0,20.61,20.668,20.5327,20.5392,140800.0
2007-03-21 14:20:00,31.88,32.23,31.88,32.11,139200.0,20.5327,20.7581,20.5327,20.6809,139200.0
2007-03-21 14:30:00,32.11,32.14,32.01,32.07,99500.0,20.6809,20.7002,20.6165,20.6551,99500.0
2007-03-21 14:40:00,32.07,32.08,32.04,32.04,146700.0,20.6551,20.6615,20.6358,20.6358,146700.0
2007-03-21 14:50:00,32.05,32.1,32.04,32.1,168600.0,20.6422,20.6744,20.6358,20.6744,168600.0
2007-03-21 15:00:00,32.1,32.19,32.09,32.11,143100.0,20.6744,20.7324,20.668,20.6809,143100.0
2007-03-21 15:10:00,32.12,32.15,32.07,32.08,85800.0,20.6873,20.7066,20.6551,20.6615,85800.0
2007-03-21 15:20:00,32.07,32.09,32.07,32.07,56900.0,20.6551,20.668,20.6551,20.6551,56900.0
2007-03-21 15:30:00,32.08,32.09,32.07,32.08,156600.0,20.6615,20.668,20.6551,20.6615,156600.0
2007-03-21 15:40:00,32.08,32.1,32.06,32.07,126900.0,20.6615,20.6744,20.6487,20.6551,126900.0
2007-03-21 15:50:00,32.07,32.09,32.06,32.08,209000.0,20.6551,20.668,20.6487,20.6615,209000.0
2007-03-22 09:30:00,32.3,32.38,32.17,32.21,126300.0,20.8032,20.8548,20.7195,20.7453,126300.0
2007-03-22 09:40:00,32.23,32.42,32.19,32.4,159500.0,20.7581,20.8805,20.7324,20.8676,159500.0
2007-03-22 09:50:00,32.4,32.4,32.11,32.11,101100.0,20.8676,20.8676,20.6809,20.6809,101100.0
2007-03-22 10:00:00,32.11,32.18,32.09,32.16,92200.0,20.6809,20.7259,20.668,20.7131,92200.0
2007-03-22 10:10:00,32.16,32.17,32.08,32.08,86700.0,20.7131,20.7195,20.6615,20.6615,86700.0
2007-03-22 10:20:00,32.08,32.1,32.02,32.02,29800.0,20.6615,20.6744,20.6229,20.6229,29800.0
2007-03-22 10:30:00,32.03,32.07,32.0,32.04,244400.0,20.6293,20.6551,20.61,20.6358,244400.0
2007-03-22 10:40:00,32.05,32.13,32.04,32.1,102300.0,20.6422,20.6937,20.6358,20.6744,102300.0
2007-03-22 10:50:00,32.1,32.19,32.1,32.12,104400.0,20.6744,20.7324,20.6744,20.6873,104400.0
2007-03-22 11:00:00,32.12,32.18,32.11,32.16,40800.0,20.6873,20.7259,20.6809,20.7131,40800.0
2007-03-22 11:10:00,32.17,32.18,32.15,32.17,17700.0,20.7195,20.7259,20.7066,20.7195,17700.0
2007-03-22 11:20:00,32.16,32.24,32.16,32.21,42300.0,20.7131,20.7646,20.7131,20.7453,42300.0
2007-03-22 11:30:00,32.21,32.22,32.14,32.18,72200.0,20.7453,20.7517,20.7002,20.7259,72200.0
2007-03-22 11:40:00,32.17,32.2,32.17,32.2,17700.0,20.7195,20.7388,20.7195,20.7388,17700.0
2007-03-22 11:50:00,32.2,32.21,32.18,32.2,29200.0,20.7388,20.7453,20.7259,20.7388,29200.0
2007-03-22 12:00:00,32.2,32.2,32.19,32.2,44600.0,20.7388,20.7388,20.7324,20.7388,44600.0
2007-03-22 12:10:00,32.2,32.27,32.19,32.26,34800.0,20.7388,20.7839,20.7324,20.7775,34800.0
2007-03-22 12:20:00,32.26,32.49,32.26,32.48,97100.0,20.7775,20.9256,20.7775,20.9192,97100.0
2007-03-22 12:30:00,32.48,32.53,32.46,32.46,113300.0,20.9192,20.9514,20.9063,20.9063,113300.0
2007-03-22 12:40:00,32.46,32.5,32.45,32.49,90300.0,20.9063,20.932,20.8998,20.9256,90300.0
2007-03-22 12:50:00,32.5,32.5,32.48,32.49,41900.0,20.932,20.932,20.9192,20.9256,41900.0
2007-03-22 13:00:00,32.49,32.49,32.4,32.42,30200.0,20.9256,20.9256,20.8676,20.8805,30200.0
2007-03-22 13:10:00,32.41,32.46,32.41,32.46,23100.0,20.8741,20.9063,20.8741,20.9063,23100.0
2007-03-22 13:20:00,32.45,32.5,32.45,32.49,52000.0,20.8998,20.932,20.8998,20.9256,52000.0
2007-03-22 13:30:00,32.49,32.51,32.42,32.5,77300.0,20.9256,20.9385,20.8805,20.932,77300.0
2007-03-22 13:40:00,32.51,32.6,32.51,32.54,127900.0,20.9385,20.9964,20.9385,20.9578,127900.0
2007-03-22 13:50:00,32.53,32.6,32.49,32.6,92600.0,20.9514,20.9964,20.9256,20.9964,92600.0
2007-03-22 14:00:00,32.61,32.72,32.6,32.7,45000.0,21.0029,21.0737,20.9964,21.0609,45000.0
2007-03-22 14:10:00,32.7,32.72,32.67,32.68,87600.0,21.0609,21.0737,21.0415,21.048,87600.0
2007-03-22 14:20:00,32.68,32.7,32.66,32.69,107000.0,21.048,21.0609,21.0351,21.0544,107000.0
2007-03-22 14:30:00,32.69,32.73,32.67,32.7,60400.0,21.0544,21.0802,21.0415,21.0609,60400.0
2007-03-22 14:40:00,32.71,32.72,32.68,32.71,43200.0,21.0673,21.0737,21.048,21.0673,43200.0
2007-03-22 14:50:00,32.71,32.79,32.69,32.78,60600.0,21.0673,21.1188,21.0544,21.1124,60600.0
2007-03-22 15:00:00,32.78,32.79,32.72,32.72,60200.0,21.1124,21.1188,21.0737,21.0737,60200.0
2007-03-22 15:10:00,32.72,32.73,32.69,32.71,93200.0,21.0737,21.0802,21.0544,21.0673,93200.0
2007-03-22 15:20:00,32.71,32.72,32.64,32.7,112400.0,21.0673,21.0737,21.0222,21.0609,112400.0
2007-03-22 15:30:00,32.69,32.7,32.64,32.65,59600.0,21.0544,21.0609,21.0222,21.0287,59600.0
2007-03-22 15:40:00,32.65,32.66,32.51,32.55,174400.0,21.0287,21.0351,20.9385,20.9642,174400.0
2007-03-22 15:50:00,32.56,32.61,32.55,32.59,205600.0,20.9707,21.0029,20.9642,20.99,205600.0
2007-03-23 09:30:00,32.47,32.87,32.47,32.82,124100.0,20.9127,21.1703,20.9127,21.1381,124100.0
2007-03-23 09:40:00,32.85,32.85,32.47,32.82,82000.0,21.1575,21.1575,20.9127,21.1381,82000.0
2007-03-23 09:50:00,32.81,32.92,32.8,32.88,69200.0,21.1317,21.2025,21.1253,21.1768,69200.0
2007-03-23 10:00:00,32.88,33.11,32.88,33.11,133200.0,21.1768,21.3249,21.1768,21.3249,133200.0
2007-03-23 10:10:00,33.11,33.17,33.03,33.17,76700.0,21.3249,21.3636,21.2734,21.3636,76700.0
2007-03-23 10:20:00,33.16,33.17,33.12,33.16,86600.0,21.3571,21.3636,21.3314,21.3571,86600.0
2007-03-23 10:30:00,33.17,33.22,33.15,33.21,66400.0,21.3636,21.3958,21.3507,21.3893,66400.0
2007-03-23 10:40:00,33.21,33.21,33.16,33.2,52100.0,21.3893,21.3893,21.3571,21.3829,52100.0
2007-03-23 10:50:00,33.19,33.29,33.18,33.28,94300.0,21.3764,21.4409,21.37,21.4344,94300.0
2007-03-23 11:00:00,33.28,33.33,33.24,33.32,66600.0,21.4344,21.4666,21.4086,21.4602,66600.0
2007-03-23 11:10:00,33.34,33.39,33.29,33.39,47000.0,21.4731,21.5053,21.4409,21.5053,47000.0
2007-03-23 11:20:00,33.37,33.4,33.31,33.38,72100.0,21.4924,21.5117,21.4537,21.4988,72100.0
2007-03-23 11:30:00,33.38,33.4,33.36,33.39,51700.0,21.4988,21.5117,21.4859,21.5053,51700.0
2007-03-23 11:40:00,33.39,33.48,33.36,33.46,59100.0,21.5053,21.5632,21.4859,21.5503,59100.0
2007-03-23 11:50:00,33.45,33.49,33.43,33.45,63200.0,21.5439,21.5697,21.531,21.5439,63200.0
2007-03-23 12:00:00,33.45,33.5,33.45,33.49,39900.0,21.5439,21.5761,21.5439,21.5697,39900.0
2007-03-23 12:10:00,33.5,33.59,33.5,33.58,180900.0,21.5761,21.6341,21.5761,21.6276,180900.0
2007-03-23 12:20:00,33.58,33.67,33.55,33.57,107500.0,21.6276,21.6856,21.6083,21.6212,107500.0
2007-03-23 12:30:00,33.57,33.61,33.56,33.59,57200.0,21.6212,21.647,21.6147,21.6341,57200.0
2007-03-23 12:40:00,33.59,33.59,33.52,33.55,74300.0,21.6341,21.6341,21.589,21.6083,74300.0
2007-03-23 12:50:00,33.54,33.59,33.53,33.57,57900.0,21.6019,21.6341,21.5954,21.6212,57900.0
2007-03-23 13:00:00,33.57,33.59,33.57,33.58,45400.0,21.6212,21.6341,21.6212,21.6276,45400.0
2007-03-23 13:10:00,33.59,33.66,33.59,33.63,82700.0,21.6341,21.6792,21.6341,21.6598,82700.0
2007-03-23 13:20:00,33.63,33.69,33.61,33.61,96600.0,21.6598,21.6985,21.647,21.647,96600.0
2007-03-23 13:30:00,33.61,33.64,33.56,33.61,71500.0,21.647,21.6663,21.6147,21.647,71500.0
2007-03-23 13:40:00,33.61,33.62,33.54,33.57,107000.0,21.647,21.6534,21.6019,21.6212,107000.0
2007-03-23 13:50:00,33.57,33.6,33.51,33.55,62300.0,21.6212,21.6405,21.5825,21.6083,62300.0
2007-03-23 14:00:00,33.54,33.54,33.48,33.49,40900.0,21.6019,21.6019,21.5632,21.5697,40900.0
2007-03-23 14:10:00,33.5,33.51,33.39,33.39,76400.0,21.5761,21.5825,21.5053,21.5053,76400.0
2007-03-23 14:20:00,33.39,33.41,33.35,33.35,38300.0,21.5053,21.5181,21.4795,21.4795,38300.0
2007-03-23 14:30:00,33.37,33.37,33.26,33.27,91700.0,21.4924,21.4924,21.4215,21.428,91700.0
2007-03-23 14:40:00,33.27,33.27,33.18,33.19,66900.0,21.428,21.428,21.37,21.3764,66900.0
2007-03-23 14:50:00,33.2,33.28,33.17,33.27,82200.0,21.3829,21.4344,21.3636,21.428,82200.0
2007-03-23 15:00:00,33.27,33.27,33.19,33.26,65800.0,21.428,21.428,21.3764,21.4215,65800.0
2007-03-23 15:10:00,33.26,33.27,33.19,33.22,96900.0,21.4215,21.428,21.3764,21.3958,96900.0
2007-03-23 15:20:00,33.21,33.28,33.2,33.21,108800.0,21.3893,21.4344,21.3829,21.3893,108800.0
2007-03-23 15:30:00,33.2,33.24,33.2,33.24,76400.0,21.3829,21.4086,21.3829,21.4086,76400.0
2007-03-23 15:40:00,33.24,33.27,33.2,33.26,150600.0,21.4086,21.428,21.3829,21.4215,150600.0
2007-03-23 15:50:00,33.27,33.27,33.18,33.22,261900.0,21.428,21.428,21.37,21.3958,261900.0
2007-03-26 09:30:00,33.02,33.04,32.82,32.99,142200.0,21.267,21.2798,21.1381,21.2476,142200.0
2007-03-26 09:40:00,32.96,33.0,32.88,32.9,102600.0,21.2283,21.2541,21.1768,21.1897,102600.0
2007-03-26 09:50:00,32.89,32.93,32.87,32.92,37300.0,21.1832,21.209,21.1703,21.2025,37300.0
2007-03-26 10:00:00,32.92,32.92,32.57,32.6,219800.0,21.2025,21.2025,20.9771,20.9964,219800.0
2007-03-26 10:10:00,32.58,32.63,32.53,32.56,93100.0,20.9836,21.0158,20.9514,20.9707,93100.0
2007-03-26 10:20:00,32.56,32.61,32.42,32.57,98200.0,20.9707,21.0029,20.8805,20.9771,98200.0
2007-03-26 10:30:00,32.57,32.71,32.57,32.71,78100.0,20.9771,21.0673,20.9771,21.0673,78100.0
2007-03-26 10:40:00,32.7,32.76,32.68,32.76,104200.0,21.0609,21.0995,21.048,21.0995,104200.0
2007-03-26 10:50:00,32.76,32.81,32.73,32.79,44600.0,21.0995,21.1317,21.0802,21.1188,44600.0
2007-03-26 11:00:00,32.79,32.82,32.77,32.8,122100.0,21.1188,21.1381,21.1059,21.1253,122100.0
2007-03-26 11:10:00,32.81,32.82,32.8,32.82,180300.0,21.1317,21.1381,21.1253,21.1381,180300.0
2007-03-26 11:20:00,32.82,32.93,32.82,32.92,55000.0,21.1381,21.209,21.1381,21.2025,55000.0
2007-03-26 11:30:00,32.93,33.03,32.92,33.02,82300.0,21.209,21.2734,21.2025,21.267,82300.0
2007-03-26 11:40:00,33.03,33.04,33.0,33.0,47300.0,21.2734,21.2798,21.2541,21.2541,47300.0
2007-03-26 11:50:00,33.01,33.03,33.0,33.03,37100.0,21.2605,21.2734,21.2541,21.2734,37100.0
2007-03-26 12:00:00,33.04,33.14,33.03,33.1,85900.0,21.2798,21.3442,21.2734,21.3185,85900.0
2007-03-26 12:10:00,33.1,33.11,33.09,33.09,50800.0,21.3185,21.3249,21.312,21.312,50800.0
2007-03-26 12:20:00,33.09,33.14,33.09,33.13,28500.0,21.312,21.3442,21.312,21.3378,28500.0
2007-03-26 12:30:00,33.12,33.13,33.1,33.11,15400.0,21.3314,21.3378,21.3185,21.3249,15400.0
2007-03-26 12:40:00,33.1,33.14,33.05,33.13,62200.0,21.3185,21.3442,21.2863,21.3378,62200.0
2007-03-26 12:50:00,33.13,33.14,33.12,33.14,29000.0,21.3378,21.3442,21.3314,21.3442,29000.0
2007-03-26 13:00:00,33.13,33.18,33.13,33.17,43500.0,21.3378,21.37,21.3378,21.3636,43500.0
2007-03-26 13:10:00,33.18,33.23,33.17,33.22,55100.0,21.37,21.4022,21.3636,21.3958,55100.0
2007-03-26 13:20:00,33.22,33.25,33.2,33.25,96000.0,21.3958,21.4151,21.3829,21.4151,96000.0
2007-03-26 13:30:00,33.25,33.28,33.25,33.25,43100.0,21.4151,21.4344,21.4151,21.4151,43100.0
2007-03-26 13:40:00,33.26,33.28,33.24,33.25,46300.0,21.4215,21.4344,21.4086,21.4151,46300.0
2007-03-26 13:50:00,33.25,33.26,33.24,33.24,22300.0,21.4151,21.4215,21.4086,21.4086,22300.0
2007-03-26 14:00:00,33.25,33.32,33.24,33.28,64100.0,21.4151,21.4602,21.4086,21.4344,64100.0
2007-03-26 14:10:00,33.28,33.3,33.28,33.28,39300.0,21.4344,21.4473,21.4344,21.4344,39300.0
2007-03-26 14:20:00,33.29,33.33,33.28,33.32,66300.0,21.4409,21.4666,21.4344,21.4602,66300.0
2007-03-26 14:30:00,33.32,33.32,33.3,33.3,31400.0,21.4602,21.4602,21.4473,21.4473,31400.0
2007-03-26 14:40:00,33.3,33.31,33.3,33.3,20200.0,21.4473,21.4537,21.4473,21.4473,20200.0
2007-03-26 14:50:00,33.3,33.31,33.3,33.31,46600.0,21.4473,21.4537,21.4473,21.4537,46600.0
2007-03-26 15:00:00,33.31,33.31,33.27,33.29,55500.0,21.4537,21.4537,21.428,21.4409,55500.0
2007-03-26 15:10:00,33.29,33.3,33.27,33.28,38700.0,21.4409,21.4473,21.428,21.4344,38700.0
2007-03-26 15:20:00,33.27,33.32,33.26,33.29,54600.0,21.428,21.4602,21.4215,21.4409,54600.0
2007-03-26 15:30:00,33.29,33.31,33.29,33.31,62000.0,21.4409,21.4537,21.4409,21.4537,62000.0
2007-03-26 15:40:00,33.3,33.32,33.3,33.3,95400.0,21.4473,21.4602,21.4473,21.4473,95400.0
2007-03-26 15:50:00,33.31,33.33,33.3,33.32,89300.0,21.4537,21.4666,21.4473,21.4602,89300.0
2007-03-27 09:30:00,33.3,33.38,33.17,33.37,65100.0,21.4473,21.4988,21.3636,21.4924,65100.0
2007-03-27 09:40:00,33.37,33.48,33.35,33.46,76400.0,21.4924,21.5632,21.4795,21.5503,76400.0
2007-03-27 09:50:00,33.45,33.46,33.36,33.39,118700.0,21.5439,21.5503,21.4859,21.5053,118700.0
2007-03-27 10:00:00,33.39,33.45,33.36,33.42,111100.0,21.5053,21.5439,21.4859,21.5246,111100.0
2007-03-27 10:10:00,33.42,33.47,33.39,33.46,90500.0,21.5246,21.5568,21.5053,21.5503,90500.0
2007-03-27 10:20:00,33.46,33.5,33.43,33.48,61000.0,21.5503,21.5761,21.531,21.5632,61000.0
2007-03-27 10:30:00,33.48,33.58,33.48,33.51,114000.0,21.5632,21.6276,21.5632,21.5825,114000.0
2007-03-27 10:40:00,33.51,33.55,33.5,33.54,50000.0,21.5825,21.6083,21.5761,21.6019,50000.0
2007-03-27 10:50:00,33.53,33.64,33.53,33.63,72300.0,21.5954,21.6663,21.5954,21.6598,72300.0
2007-03-27 11:00:00,33.63,33.63,33.55,33.59,97900.0,21.6598,21.6598,21.6083,21.6341,97900.0
2007-03-27 11:10:00,33.59,33.63,33.57,33.61,48300.0,21.6341,21.6598,21.6212,21.647,48300.0
2007-03-27 11:20:00,33.61,33.64,33.56,33.63,160400.0,21.647,21.6663,21.6147,21.6598,160400.0
2007-03-27 11:30:00,33.63,33.7,33.62,33.67,111800.0,21.6598,21.7049,21.6534,21.6856,111800.0
2007-03-27 11:40:00,33.67,33.81,33.67,33.75,123400.0,21.6856,21.7758,21.6856,21.7371,123400.0
2007-03-27 11:50:00,33.75,33.79,33.75,33.76,47500.0,21.7371,21.7629,21.7371,21.7436,47500.0
2007-03-27 12:00:00,33.75,33.76,33.65,33.7,77600.0,21.7371,21.7436,21.6727,21.7049,77600.0
2007-03-27 12:10:00,33.7,33.8,33.67,33.77,111800.0,21.7049,21.7693,21.6856,21.75,111800.0
2007-03-27 12:20:00,33.77,33.78,33.76,33.76,49400.0,21.75,21.7564,21.7436,21.7436,49400.0
2007-03-27 12:30:00,33.76,33.8,33.76,33.78,37300.0,21.7436,21.7693,21.7436,21.7564,37300.0
2007-03-27 12:40:00,33.77,33.79,33.77,33.79,24900.0,21.75,21.7629,21.75,21.7629,24900.0
2007-03-27 12:50:00,33.79,33.8,33.77,33.79,26000.0,21.7629,21.7693,21.75,21.7629,26000.0
2007-03-27 13:00:00,33.78,33.79,33.77,33.78,32000.0,21.7564,21.7629,21.75,21.7564,32000.0
2007-03-27 13:10:00,33.78,33.78,33.69,33.69,35600.0,21.7564,21.7564,21.6985,21.6985,35600.0
2007-03-27 13:20:00,33.68,33.69,33.67,33.67,24600.0,21.692,21.6985,21.6856,21.6856,24600.0
2007-03-27 13:30:00,33.67,33.68,33.63,33.63,62200.0,21.6856,21.692,21.6598,21.6598,62200.0
2007-03-27 13:40:00,33.64,33.64,33.61,33.62,28700.0,21.6663,21.6663,21.647,21.6534,28700.0
2007-03-27 13:50:00,33.61,33.62,33.53,33.58,102700.0,21.647,21.6534,21.5954,21.6276,102700.0
2007-03-27 14:00:00,33.58,33.61,33.57,33.58,50300.0,21.6276,21.647,21.6212,21.6276,50300.0
2007-03-27 14:10:00,33.58,33.61,33.58,33.61,20400.0,21.6276,21.647,21.6276,21.647,20400.0
2007-03-27 14:20:00,33.61,33.63,33.6,33.62,71000.0,21.647,21.6598,21.6405,21.6534,71000.0
2007-03-27 14:30:00,33.62,33.67,33.62,33.63,44600.0,21.6534,21.6856,21.6534,21.6598,44600.0
2007-03-27 14:40:00,33.64,33.66,33.63,33.65,19800.0,21.6663,21.6792,21.6598,21.6727,19800.0
2007-03-27 14:50:00,33.66,33.66,33.63,33.65,51100.0,21.6792,21.6792,21.6598,21.6727,51100.0
2007-03-27 15:00:00,33.66,33.71,33.65,33.69,111600.0,21.6792,21.7114,21.6727,21.6985,111600.0
2007-03-27 15:10:00,33.7,33.71,33.68,33.71,59700.0,21.7049,21.7114,21.692,21.7114,59700.0
2007-03-27 15:20:00,33.71,33.74,33.7,33.73,59700.0,21.7114,21.7307,21.7049,21.7242,59700.0
2007-03-27 15:30:00,33.72,33.74,33.68,33.68,73500.0,21.7178,21.7307,21.692,21.692,73500.0
2007-03-27 15:40:00,33.68,33.68,33.63,33.63,78300.0,21.692,21.692,21.6598,21.6598,78300.0
2007-03-27 15:50:00,33.63,33.63,33.58,33.62,115300.0,21.6598,21.6598,21.6276,21.6534,115300.0
2007-03-28 09:30:00,33.28,33.43,33.17,33.41,122300.0,21.4344,21.531,21.3636,21.5181,122300.0
2007-03-28 09:40:00,33.41,33.52,33.31,33.5,59500.0,21.5181,21.589,21.4537,21.5761,59500.0
2007-03-28 09:50:00,33.48,33.51,33.42,33.47,91600.0,21.5632,21.5825,21.5246,21.5568,91600.0
2007-03-28 10:00:00,33.47,33.59,33.4,33.59,105900.0,21.5568,21.6341,21.5117,21.6341,105900.0
2007-03-28 10:10:00,33.58,33.6,33.5,33.5,101100.0,21.6276,21.6405,21.5761,21.5761,101100.0
2007-03-28 10:20:00,33.52,33.54,33.5,33.51,42400.0,21.589,21.6019,21.5761,21.5825,42400.0
2007-03-28 10:30:00,33.51,33.55,33.43,33.55,184300.0,21.5825,21.6083,21.531,21.6083,184300.0
2007-03-28 10:40:00,33.55,33.56,33.53,33.55,85600.0,21.6083,21.6147,21.5954,21.6083,85600.0
2007-03-28 10:50:00,33.55,33.62,33.51,33.6,81400.0,21.6083,21.6534,21.5825,21.6405,81400.0
2007-03-28 11:00:00,33.59,33.63,33.57,33.6,82600.0,21.6341,21.6598,21.6212,21.6405,82600.0
2007-03-28 11:10:00,33.6,33.6,33.51,33.55,39400.0,21.6405,21.6405,21.5825,21.6083,39400.0
2007-03-28 11:20:00,33.55,33.55,33.48,33.5,74700.0,21.6083,21.6083,21.5632,21.5761,74700.0
2007-03-28 11:30:00,33.49,33.54,33.49,33.52,24900.0,21.5697,21.6019,21.5697,21.589,24900.0
2007-03-28 11:40:00,33.52,33.56,33.51,33.55,57200.0,21.589,21.6147,21.5825,21.6083,57200.0
2007-03-28 11:50:00,33.56,33.56,33.53,33.55,18300.0,21.6147,21.6147,21.5954,21.6083,18300.0
2007-03-28 12:00:00,33.55,33.58,33.55,33.58,29200.0,21.6083,21.6276,21.6083,21.6276,29200.0
2007-03-28 12:10:00,33.58,33.71,33.57,33.71,84200.0,21.6276,21.7114,21.6212,21.7114,84200.0
2007-03-28 12:20:00,33.71,33.75,33.65,33.65,53200.0,21.7114,21.7371,21.6727,21.6727,53200.0
2007-03-28 12:30:00,33.65,33.69,33.63,33.66,12500.0,21.6727,21.6985,21.6598,21.6792,12500.0
2007-03-28 12:40:00,33.64,33.65,33.51,33.51,38800.0,21.6663,21.6727,21.5825,21.5825,38800.0
2007-03-28 12:50:00,33.51,33.55,33.5,33.53,28400.0,21.5825,21.6083,21.5761,21.5954,28400.0
2007-03-28 13:00:00,33.54,33.56,33.5,33.53,45700.0,21.6019,21.6147,21.5761,21.5954,45700.0
2007-03-28 13:10:00,33.54,33.56,33.52,33.54,47500.0,21.6019,21.6147,21.589,21.6019,47500.0
2007-03-28 13:20:00,33.54,33.56,33.52,33.54,31800.0,21.6019,21.6147,21.589,21.6019,31800.0
2007-03-28 13:30:00,33.54,33.59,33.53,33.57,20700.0,21.6019,21.6341,21.5954,21.6212,20700.0
2007-03-28 13:40:00,33.56,33.62,33.55,33.61,42100.0,21.6147,21.6534,21.6083,21.647,42100.0
2007-03-28 13:50:00,33.61,33.63,33.56,33.6,34600.0,21.647,21.6598,21.6147,21.6405,34600.0
2007-03-28 14:00:00,33.61,33.65,33.52,33.52,25500.0,21.647,21.6727,21.589,21.589,25500.0
2007-03-28 14:10:00,33.53,33.53,33.45,33.52,121900.0,21.5954,21.5954,21.5439,21.589,121900.0
2007-03-28 14:20:00,33.51,33.52,33.48,33.51,39400.0,21.5825,21.589,21.5632,21.5825,39400.0
2007-03-28 14:30:00,33.51,33.54,33.5,33.5,30500.0,21.5825,21.6019,21.5761,21.5761,30500.0
2007-03-28 14:40:00,33.5,33.52,33.5,33.5,57300.0,21.5761,21.589,21.5761,21.5761,57300.0
2007-03-28 14:50:00,33.5,33.52,33.5,33.52,65400.0,21.5761,21.589,21.5761,21.589,65400.0
2007-03-28 15:00:00,33.52,33.55,33.48,33.5,128700.0,21.589,21.6083,21.5632,21.5761,128700.0
2007-03-28 15:10:00,33.5,33.51,33.48,33.5,31700.0,21.5761,21.5825,21.5632,21.5761,31700.0
2007-03-28 15:20:00,33.51,33.59,33.49,33.57,56300.0,21.5825,21.6341,21.5697,21.6212,56300.0
2007-03-28 15:30:00,33.56,33.57,33.53,33.54,26100.0,21.6147,21.6212,21.5954,21.6019,26100.0
2007-03-28 15:40:00,33.54,33.56,33.5,33.54,33000.0,21.6019,21.6147,21.5761,21.6019,33000.0
2007-03-28 15:50:00,33.54,33.55,33.42,33.49,70600.0,21.6019,21.6083,21.5246,21.5697,70600.0
2007-03-29 09:30:00,33.76,33.8,33.56,33.58,124900.0,21.7436,21.7693,21.6147,21.6276,124900.0
2007-03-29 09:40:00,33.58,33.68,33.57,33.65,58100.0,21.6276,21.692,21.6212,21.6727,58100.0
2007-03-29 09:50:00,33.65,33.65,33.48,33.57,144800.0,21.6727,21.6727,21.5632,21.6212,144800.0
2007-03-29 10:00:00,33.56,33.61,33.51,33.53,63400.0,21.6147,21.647,21.5825,21.5954,63400.0
2007-03-29 10:10:00,33.53,33.68,33.53,33.65,92000.0,21.5954,21.692,21.5954,21.6727,92000.0
2007-03-29 10:20:00,33.66,33.69,33.65,33.68,23800.0,21.6792,21.6985,21.6727,21.692,23800.0
2007-03-29 10:30:00,33.69,33.72,33.69,33.71,33600.0,21.6985,21.7178,21.6985,21.7114,33600.0
2007-03-29 10:40:00,33.71,33.71,33.68,33.69,96800.0,21.7114,21.7114,21.692,21.6985,96800.0
2007-03-29 10:50:00,33.69,33.72,33.66,33.69,125100.0,21.6985,21.7178,21.6792,21.6985,125100.0
2007-03-29 11:00:00,33.68,33.79,33.68,33.77,131400.0,21.692,21.7629,21.692,21.75,131400.0
2007-03-29 11:10:00,33.77,33.8,33.73,33.79,40000.0,21.75,21.7693,21.7242,21.7629,40000.0
2007-03-29 11:20:00,33.8,33.86,33.8,33.83,79800.0,21.7693,21.808,21.7693,21.7886,79800.0
2007-03-29 11:30:00,33.84,33.88,33.83,33.87,47000.0,21.7951,21.8208,21.7886,21.8144,47000.0
2007-03-29 11:40:00,33.87,33.96,33.87,33.9,110000.0,21.8144,21.8724,21.8144,21.8337,110000.0
2007-03-29 11:50:00,33.91,33.94,33.83,33.83,159000.0,21.8402,21.8595,21.7886,21.7886,159000.0
2007-03-29 12:00:00,33.83,33.9,33.8,33.88,145200.0,21.7886,21.8337,21.7693,21.8208,145200.0
2007-03-29 12:10:00,33.88,33.89,33.86,33.86,46200.0,21.8208,21.8273,21.808,21.808,46200.0
2007-03-29 12:20:00,33.87,33.88,33.83,33.84,131300.0,21.8144,21.8208,21.7886,21.7951,131300.0
2007-03-29 12:30:00,33.85,33.86,33.75,33.81,95100.0,21.8015,21.808,21.7371,21.7758,95100.0
2007-03-29 12:40:00,33.81,33.81,33.75,33.77,112100.0,21.7758,21.7758,21.7371,21.75,112100.0
2007-03-29 12:50:00,33.78,33.8,33.73,33.73,102300.0,21.7564,21.7693,21.7242,21.7242,102300.0
2007-03-29 13:00:00,33.73,33.79,33.7,33.7,67600.0,21.7242,21.7629,21.7049,21.7049,67600.0
2007-03-29 13:10:00,33.7,33.75,33.66,33.7,97300.0,21.7049,21.7371,21.6792,21.7049,97300.0
2007-03-29 13:20:00,33.7,33.71,33.68,33.7,97000.0,21.7049,21.7114,21.692,21.7049,97000.0
2007-03-29 13:30:00,33.7,33.73,33.69,33.72,30900.0,21.7049,21.7242,21.6985,21.7178,30900.0
2007-03-29 13:40:00,33.72,33.77,33.71,33.75,131900.0,21.7178,21.75,21.7114,21.7371,131900.0
2007-03-29 13:50:00,33.75,33.76,33.74,33.76,53900.0,21.7371,21.7436,21.7307,21.7436,53900.0
2007-03-29 14:00:00,33.75,33.75,33.71,33.72,90200.0,21.7371,21.7371,21.7114,21.7178,90200.0
2007-03-29 14:10:00,33.72,33.75,33.71,33.74,80000.0,21.7178,21.7371,21.7114,21.7307,80000.0
2007-03-29 14:20:00,33.74,33.76,33.73,33.74,60100.0,21.7307,21.7436,21.7242,21.7307,60100.0
2007-03-29 14:30:00,33.74,33.76,33.68,33.75,141100.0,21.7307,21.7436,21.692,21.7371,141100.0
2007-03-29 14:40:00,33.75,33.78,33.74,33.77,40400.0,21.7371,21.7564,21.7307,21.75,40400.0
2007-03-29 14:50:00,33.77,33.8,33.71,33.76,89000.0,21.75,21.7693,21.7114,21.7436,89000.0
2007-03-29 15:00:00,33.77,33.8,33.74,33.75,50200.0,21.75,21.7693,21.7307,21.7371,50200.0
2007-03-29 15:10:00,33.75,33.82,33.75,33.75,61300.0,21.7371,21.7822,21.7371,21.7371,61300.0
2007-03-29 15:20:00,33.76,33.79,33.75,33.78,55500.0,21.7436,21.7629,21.7371,21.7564,55500.0
2007-03-29 15:30:00,33.79,33.79,33.73,33.73,60400.0,21.7629,21.7629,21.7242,21.7242,60400.0
2007-03-29 15:40:00,33.74,33.81,33.73,33.79,70300.0,21.7307,21.7758,21.7242,21.7629,70300.0
2007-03-29 15:50:00,33.79,33.79,33.71,33.73,109600.0,21.7629,21.7629,21.7114,21.7242,109600.0
2007-03-30 09:30:00,33.68,33.75,33.58,33.6,50300.0,21.692,21.7371,21.6276,21.6405,50300.0
2007-03-30 09:40:00,33.59,33.73,33.52,33.65,108400.0,21.6341,21.7242,21.589,21.6727,108400.0
2007-03-30 09:50:00,33.65,33.75,33.65,33.73,113500.0,21.6727,21.7371,21.6727,21.7242,113500.0
2007-03-30 10:00:00,33.74,33.77,33.7,33.72,46900.0,21.7307,21.75,21.7049,21.7178,46900.0
2007-03-30 10:10:00,33.72,33.78,33.71,33.77,41000.0,21.7178,21.7564,21.7114,21.75,41000.0
2007-03-30 10:20:00,33.77,33.78,33.7,33.7,27400.0,21.75,21.7564,21.7049,21.7049,27400.0
2007-03-30 10:30:00,33.71,33.85,33.71,33.82,54600.0,21.7114,21.8015,21.7114,21.7822,54600.0
2007-03-30 10:40:00,33.81,33.83,33.78,33.83,24300.0,21.7758,21.7886,21.7564,21.7886,24300.0
2007-03-30 10:50:00,33.82,33.82,33.8,33.81,23800.0,21.7822,21.7822,21.7693,21.7758,23800.0
2007-03-30 11:00:00,33.81,33.83,33.8,33.81,31300.0,21.7758,21.7886,21.7693,21.7758,31300.0
2007-03-30 11:10:00,33.81,33.81,33.78,33.78,69200.0,21.7758,21.7758,21.7564,21.7564,69200.0
2007-03-30 11:20:00,33.78,33.83,33.78,33.83,77500.0,21.7564,21.7886,21.7564,21.7886,77500.0
2007-03-30 11:30:00,33.82,33.84,33.79,33.8,52700.0,21.7822,21.7951,21.7629,21.7693,52700.0
2007-03-30 11:40:00,33.8,33.8,33.7,33.75,138000.0,21.7693,21.7693,21.7049,21.7371,138000.0
2007-03-30 11:50:00,33.75,33.8,33.67,33.76,161700.0,21.7371,21.7693,21.6856,21.7436,161700.0
2007-03-30 12:00:00,33.77,33.79,33.74,33.74,98100.0,21.75,21.7629,21.7307,21.7307,98100.0
2007-03-30 12:10:00,33.74,33.75,33.66,33.69,38700.0,21.7307,21.7371,21.6792,21.6985,38700.0
2007-03-30 12:20:00,33.68,33.68,33.61,33.67,46400.0,21.692,21.692,21.647,21.6856,46400.0
2007-03-30 12:30:00,33.67,33.71,33.65,33.71,24000.0,21.6856,21.7114,21.6727,21.7114,24000.0
2007-03-30 12:40:00,33.7,33.75,33.69,33.74,44100.0,21.7049,21.7371,21.6985,21.7307,44100.0
2007-03-30 12:50:00,33.73,33.75,33.62,33.64,55400.0,21.7242,21.7371,21.6534,21.6663,55400.0
2007-03-30 13:00:00,33.64,33.67,33.62,33.66,50200.0,21.6663,21.6856,21.6534,21.6792,50200.0
2007-03-30 13:10:00,33.66,33.69,33.66,33.67,18900.0,21.6792,21.6985,21.6792,21.6856,18900.0
2007-03-30 13:20:00,33.66,33.7,33.65,33.69,28500.0,21.6792,21.7049,21.6727,21.6985,28500.0
2007-03-30 13:30:00,33.7,33.72,33.67,33.68,22600.0,21.7049,21.7178,21.6856,21.692,22600.0
2007-03-30 13:40:00,33.67,33.71,33.67,33.67,36100.0,21.6856,21.7114,21.6856,21.6856,36100.0
2007-03-30 13:50:00,33.67,33.67,33.65,33.67,21800.0,21.6856,21.6856,21.6727,21.6856,21800.0
2007-03-30 14:00:00,33.67,33.69,33.65,33.66,30600.0,21.6856,21.6985,21.6727,21.6792,30600.0
2007-03-30 14:10:00,33.66,33.68,33.65,33.68,11900.0,21.6792,21.692,21.6727,21.692,11900.0
2007-03-30 14:20:00,33.68,33.79,33.67,33.79,55700.0,21.692,21.7629,21.6856,21.7629,55700.0
2007-03-30 14:30:00,33.79,33.8,33.78,33.79,41900.0,21.7629,21.7693,21.7564,21.7629,41900.0
2007-03-30 14:40:00,33.79,33.8,33.77,33.78,31800.0,21.7629,21.7693,21.75,21.7564,31800.0
2007-03-30 14:50:00,33.79,33.79,33.74,33.75,31900.0,21.7629,21.7629,21.7307,21.7371,31900.0
2007-03-30 15:00:00,33.76,33.78,33.74,33.75,54200.0,21.7436,21.7564,21.7307,21.7371,54200.0
2007-03-30 15:10:00,33.75,33.78,33.75,33.77,45100.0,21.7371,21.7564,21.7371,21.75,45100.0
2007-03-30 15:20:00,33.78,33.83,33.78,33.79,59800.0,21.7564,21.7886,21.7564,21.7629,59800.0
2007-03-30 15:30:00,33.78,33.78,33.69,33.69,56200.0,21.7564,21.7564,21.6985,21.6985,56200.0
2007-03-30 15:40:00,33.69,33.7,33.67,33.7,80900.0,21.6985,21.7049,21.6856,21.7049,80900.0
2007-03-30 15:50:00,33.69,33.82,33.66,33.7,186700.0,21.6985,21.7822,21.6792,21.7049,186700.0
2007-04-02 09:30:00,33.63,33.73,33.49,33.6,139700.0,21.6598,21.7242,21.5697,21.6405,139700.0
2007-04-02 09:40:00,33.59,33.62,33.56,33.59,29700.0,21.6341,21.6534,21.6147,21.6341,29700.0
2007-04-02 09:50:00,33.58,33.7,33.58,33.6,89900.0,21.6276,21.7049,21.6276,21.6405,89900.0
2007-04-02 10:00:00,33.6,33.63,33.57,33.58,51900.0,21.6405,21.6598,21.6212,21.6276,51900.0
2007-04-02 10:10:00,33.59,33.61,33.55,33.55,39000.0,21.6341,21.647,21.6083,21.6083,39000.0
2007-04-02 10:20:00,33.57,33.61,33.52,33.59,39300.0,21.6212,21.647,21.589,21.6341,39300.0
2007-04-02 10:30:00,33.58,33.6,33.54,33.55,44300.0,21.6276,21.6405,21.6019,21.6083,44300.0
2007-04-02 10:40:00,33.55,33.61,33.54,33.58,43400.0,21.6083,21.647,21.6019,21.6276,43400.0
2007-04-02 10:50:00,33.58,33.64,33.53,33.6,51100.0,21.6276,21.6663,21.5954,21.6405,51100.0
2007-04-02 11:00:00,33.59,33.63,33.55,33.57,43900.0,21.6341,21.6598,21.6083,21.6212,43900.0
2007-04-02 11:10:00,33.58,33.6,33.57,33.6,26100.0,21.6276,21.6405,21.6212,21.6405,26100.0
2007-04-02 11:20:00,33.59,33.63,33.59,33.61,15000.0,21.6341,21.6598,21.6341,21.647,15000.0
2007-04-02 11:30:00,33.61,33.62,33.59,33.59,25100.0,21.647,21.6534,21.6341,21.6341,25100.0
2007-04-02 11:40:00,33.59,33.61,33.58,33.6,24400.0,21.6341,21.647,21.6276,21.6405,24400.0
2007-04-02 11:50:00,33.6,33.6,33.57,33.59,24500.0,21.6405,21.6405,21.6212,21.6341,24500.0
2007-04-02 12:00:00,33.58,33.62,33.57,33.6,46900.0,21.6276,21.6534,21.6212,21.6405,46900.0
2007-04-02 12:10:00,33.59,33.63,33.59,33.61,13800.0,21.6341,21.6598,21.6341,21.647,13800.0
2007-04-02 12:20:00,33.61,33.61,33.59,33.6,15400.0,21.647,21.647,21.6341,21.6405,15400.0
2007-04-02 12:30:00,33.6,33.62,33.59,33.61,24400.0,21.6405,21.6534,21.6341,21.647,24400.0
2007-04-02 12:40:00,33.61,33.65,33.6,33.65,25500.0,21.647,21.6727,21.6405,21.6727,25500.0
2007-04-02 12:50:00,33.65,33.65,33.63,33.63,25400.0,21.6727,21.6727,21.6598,21.6598,25400.0
2007-04-02 13:00:00,33.64,33.64,33.62,33.62,15300.0,21.6663,21.6663,21.6534,21.6534,15300.0
2007-04-02 13:10:00,33.62,33.73,33.62,33.71,59200.0,21.6534,21.7242,21.6534,21.7114,59200.0
2007-04-02 13:20:00,33.71,33.77,33.71,33.76,38800.0,21.7114,21.75,21.7114,21.7436,38800.0
2007-04-02 13:30:00,33.76,33.79,33.62,33.76,151500.0,21.7436,21.7629,21.6534,21.7436,151500.0
2007-04-02 13:40:00,33.76,37.76,33.73,33.73,52200.0,21.7436,24.3198,21.7242,21.7242,52200.0
2007-04-02 13:50:00,33.74,33.77,33.73,33.74,54000.0,21.7307,21.75,21.7242,21.7307,54000.0
2007-04-02 14:00:00,33.74,33.74,33.69,33.69,46400.0,21.7307,21.7307,21.6985,21.6985,46400.0
2007-04-02 14:10:00,33.69,33.71,33.69,33.71,24000.0,21.6985,21.7114,21.6985,21.7114,24000.0
2007-04-02 14:20:00,33.71,33.74,33.71,33.72,40600.0,21.7114,21.7307,21.7114,21.7178,40600.0
2007-04-02 14:30:00,33.71,33.72,33.7,33.7,29700.0,21.7114,21.7178,21.7049,21.7049,29700.0
2007-04-02 14:40:00,33.71,33.75,33.69,33.74,97000.0,21.7114,21.7371,21.6985,21.7307,97000.0
2007-04-02 14:50:00,33.75,33.79,33.74,33.79,23900.0,21.7371,21.7629,21.7307,21.7629,23900.0
2007-04-02 15:00:00,33.78,33.86,33.78,33.85,63800.0,21.7564,21.808,21.7564,21.8015,63800.0
2007-04-02 15:10:00,33.86,33.97,33.85,33.94,90200.0,21.808,21.8788,21.8015,21.8595,90200.0
2007-04-02 15:20:00,33.94,33.99,33.94,33.98,93200.0,21.8595,21.8917,21.8595,21.8853,93200.0
2007-04-02 15:30:00,33.98,33.99,33.94,33.94,84800.0,21.8853,21.8917,21.8595,21.8595,84800.0
2007-04-02 15:40:00,33.94,34.0,33.94,33.98,143800.0,21.8595,21.8981,21.8595,21.8853,143800.0
2007-04-02 15:50:00,33.99,34.0,33.94,34.0,227000.0,21.8917,21.8981,21.8595,21.8981,227000.0
2007-04-03 09:30:00,34.06,34.19,34.0,34.14,161700.0,21.9368,22.0205,21.8981,21.9883,161700.0
2007-04-03 09:40:00,34.14,34.19,34.1,34.17,52700.0,21.9883,22.0205,21.9625,22.0076,52700.0
2007-04-03 09:50:00,34.18,34.37,34.17,34.3,125400.0,22.0141,22.1364,22.0076,22.0914,125400.0
2007-04-03 10:00:00,34.31,34.46,34.31,34.43,69500.0,22.0978,22.1944,22.0978,22.1751,69500.0
2007-04-03 10:10:00,34.43,34.44,34.33,34.4,60700.0,22.1751,22.1815,22.1107,22.1558,60700.0
2007-04-03 10:20:00,34.4,34.46,34.38,34.46,78600.0,22.1558,22.1944,22.1429,22.1944,78600.0
2007-04-03 10:30:00,34.45,34.49,34.43,34.47,75100.0,22.188,22.2137,22.1751,22.2008,75100.0
2007-04-03 10:40:00,34.47,34.51,34.38,34.4,129700.0,22.2008,22.2266,22.1429,22.1558,129700.0
2007-04-03 10:50:00,34.41,34.45,34.4,34.43,53100.0,22.1622,22.188,22.1558,22.1751,53100.0
2007-04-03 11:00:00,34.42,34.44,34.4,34.41,39100.0,22.1686,22.1815,22.1558,22.1622,39100.0
2007-04-03 11:10:00,34.42,34.45,34.39,34.39,68400.0,22.1686,22.188,22.1493,22.1493,68400.0
2007-04-03 11:20:00,34.38,34.4,34.35,34.36,34100.0,22.1429,22.1558,22.1236,22.13,34100.0
2007-04-03 11:30:00,34.35,34.38,34.3,34.33,49400.0,22.1236,22.1429,22.0914,22.1107,49400.0
2007-04-03 11:40:00,34.33,34.39,34.32,34.39,37900.0,22.1107,22.1493,22.1042,22.1493,37900.0
2007-04-03 11:50:00,34.39,34.42,34.39,34.42,43800.0,22.1493,22.1686,22.1493,22.1686,43800.0
2007-04-03 12:00:00,34.43,34.54,34.42,34.49,98600.0,22.1751,22.2459,22.1686,22.2137,98600.0
2007-04-03 12:10:00,34.48,34.52,34.41,34.47,60500.0,22.2073,22.233,22.1622,22.2008,60500.0
2007-04-03 12:20:00,34.47,34.51,34.43,34.45,101800.0,22.2008,22.2266,22.1751,22.188,101800.0
2007-04-03 12:30:00,34.45,34.49,34.44,34.49,56200.0,22.188,22.2137,22.1815,22.2137,56200.0
2007-04-03 12:40:00,34.49,34.56,34.47,34.49,41400.0,22.2137,22.2588,22.2008,22.2137,41400.0
2007-04-03 12:50:00,34.48,34.5,34.46,34.46,31100.0,22.2073,22.2202,22.1944,22.1944,31100.0
2007-04-03 13:00:00,34.46,34.47,34.45,34.45,18300.0,22.1944,22.2008,22.188,22.188,18300.0
2007-04-03 13:10:00,34.45,34.47,34.45,34.47,23500.0,22.188,22.2008,22.188,22.2008,23500.0
2007-04-03 13:20:00,34.45,34.53,34.43,34.53,46400.0,22.188,22.2395,22.1751,22.2395,46400.0
2007-04-03 13:30:00,34.53,34.57,34.5,34.55,66500.0,22.2395,22.2653,22.2202,22.2524,66500.0
2007-04-03 13:40:00,34.55,34.59,34.51,34.57,122900.0,22.2524,22.2781,22.2266,22.2653,122900.0
2007-04-03 13:50:00,34.57,34.67,34.57,34.59,75900.0,22.2653,22.3297,22.2653,22.2781,75900.0
2007-04-03 14:00:00,34.59,34.61,34.57,34.6,47000.0,22.2781,22.291,22.2653,22.2846,47000.0
2007-04-03 14:10:00,34.61,34.61,34.56,34.56,85600.0,22.291,22.291,22.2588,22.2588,85600.0
2007-04-03 14:20:00,34.57,34.63,34.53,34.63,140700.0,22.2653,22.3039,22.2395,22.3039,140700.0
2007-04-03 14:30:00,34.63,34.68,34.63,34.67,81500.0,22.3039,22.3361,22.3039,22.3297,81500.0
2007-04-03 14:40:00,34.67,34.68,34.65,34.66,46100.0,22.3297,22.3361,22.3168,22.3232,46100.0
2007-04-03 14:50:00,34.66,34.68,34.62,34.66,85600.0,22.3232,22.3361,22.2975,22.3232,85600.0
2007-04-03 15:00:00,34.66,34.67,34.62,34.62,64500.0,22.3232,22.3297,22.2975,22.2975,64500.0
2007-04-03 15:10:00,34.62,34.63,34.57,34.59,81300.0,22.2975,22.3039,22.2653,22.2781,81300.0
2007-04-03 15:20:00,34.6,34.64,34.58,34.59,76800.0,22.2846,22.3103,22.2717,22.2781,76800.0
2007-04-03 15:30:00,34.6,34.64,34.57,34.6,81900.0,22.2846,22.3103,22.2653,22.2846,81900.0
2007-04-03 15:40:00,34.6,34.63,34.55,34.55,174600.0,22.2846,22.3039,22.2524,22.2524,174600.0
2007-04-03 15:50:00,34.55,34.56,34.49,34.55,140600.0,22.2524,22.2588,22.2137,22.2524,140600.0
2007-04-04 09:30:00,34.67,34.75,34.57,34.72,86900.0,22.3297,22.3812,22.2653,22.3619,86900.0
2007-04-04 09:40:00,34.75,34.77,34.71,34.75,42400.0,22.3812,22.3941,22.3554,22.3812,42400.0
2007-04-04 09:50:00,34.75,34.77,34.74,34.74,61900.0,22.3812,22.3941,22.3747,22.3747,61900.0
2007-04-04 10:00:00,34.74,34.75,34.69,34.7,159200.0,22.3747,22.3812,22.3425,22.349,159200.0
2007-04-04 10:10:00,34.7,34.74,34.69,34.72,119400.0,22.349,22.3747,22.3425,22.3619,119400.0
2007-04-04 10:20:00,34.73,34.75,34.71,34.75,39200.0,22.3683,22.3812,22.3554,22.3812,39200.0
2007-04-04 10:30:00,34.73,34.75,34.72,34.73,114900.0,22.3683,22.3812,22.3619,22.3683,114900.0
2007-04-04 10:40:00,34.73,34.74,34.71,34.72,49300.0,22.3683,22.3747,22.3554,22.3619,49300.0
2007-04-04 10:50:00,34.73,34.75,34.71,34.74,77700.0,22.3683,22.3812,22.3554,22.3747,77700.0
2007-04-04 11:00:00,34.74,34.75,34.74,34.75,25000.0,22.3747,22.3812,22.3747,22.3812,25000.0
2007-04-04 11:10:00,34.76,34.81,34.76,34.78,70300.0,22.3876,22.4198,22.3876,22.4005,70300.0
2007-04-04 11:20:00,34.78,34.79,34.76,34.77,30500.0,22.4005,22.4069,22.3876,22.3941,30500.0
2007-04-04 11:30:00,34.77,34.78,34.73,34.73,38000.0,22.3941,22.4005,22.3683,22.3683,38000.0
2007-04-04 11:40:00,34.73,34.77,34.72,34.74,64400.0,22.3683,22.3941,22.3619,22.3747,64400.0
2007-04-04 11:50:00,34.74,34.75,34.72,34.72,22000.0,22.3747,22.3812,22.3619,22.3619,22000.0
2007-04-04 12:00:00,34.72,34.76,34.71,34.74,61000.0,22.3619,22.3876,22.3554,22.3747,61000.0
2007-04-04 12:10:00,34.75,34.75,34.73,34.74,80300.0,22.3812,22.3812,22.3683,22.3747,80300.0
2007-04-04 12:20:00,34.73,34.74,34.73,34.74,44800.0,22.3683,22.3747,22.3683,22.3747,44800.0
2007-04-04 12:30:00,34.73,34.74,34.73,34.74,28000.0,22.3683,22.3747,22.3683,22.3747,28000.0
2007-04-04 12:40:00,34.74,34.75,34.73,34.73,25400.0,22.3747,22.3812,22.3683,22.3683,25400.0
2007-04-04 12:50:00,34.73,34.75,34.73,34.75,19600.0,22.3683,22.3812,22.3683,22.3812,19600.0
2007-04-04 13:00:00,34.74,34.76,34.72,34.73,165300.0,22.3747,22.3876,22.3619,22.3683,165300.0
2007-04-04 13:10:00,34.73,34.74,34.72,34.74,50500.0,22.3683,22.3747,22.3619,22.3747,50500.0
2007-04-04 13:20:00,34.74,34.77,34.74,34.75,18500.0,22.3747,22.3941,22.3747,22.3812,18500.0
2007-04-04 13:30:00,34.76,34.76,34.73,34.75,36700.0,22.3876,22.3876,22.3683,22.3812,36700.0
2007-04-04 13:40:00,34.75,34.75,34.74,34.74,20800.0,22.3812,22.3812,22.3747,22.3747,20800.0
2007-04-04 13:50:00,34.74,34.75,34.74,34.75,12300.0,22.3747,22.3812,22.3747,22.3812,12300.0
2007-04-04 14:00:00,34.74,34.77,34.74,34.77,27700.0,22.3747,22.3941,22.3747,22.3941,27700.0
2007-04-04 14:10:00,34.77,34.79,34.76,34.77,27900.0,22.3941,22.4069,22.3876,22.3941,27900.0
2007-04-04 14:20:00,34.77,34.77,34.73,34.73,30700.0,22.3941,22.3941,22.3683,22.3683,30700.0
2007-04-04 14:30:00,34.73,34.77,34.72,34.76,83600.0,22.3683,22.3941,22.3619,22.3876,83600.0
2007-04-04 14:40:00,34.76,34.76,34.73,34.73,38400.0,22.3876,22.3876,22.3683,22.3683,38400.0
2007-04-04 14:50:00,34.73,34.77,34.73,34.75,27400.0,22.3683,22.3941,22.3683,22.3812,27400.0
2007-04-04 15:00:00,34.76,34.76,34.74,34.74,38200.0,22.3876,22.3876,22.3747,22.3747,38200.0
2007-04-04 15:10:00,34.74,34.79,34.73,34.79,90000.0,22.3747,22.4069,22.3683,22.4069,90000.0
2007-04-04 15:20:00,34.79,34.83,34.77,34.8,70400.0,22.4069,22.4327,22.3941,22.4134,70400.0
2007-04-04 15:30:00,34.79,34.8,34.78,34.78,36000.0,22.4069,22.4134,22.4005,22.4005,36000.0
2007-04-04 15:40:00,34.79,34.81,34.77,34.8,52400.0,22.4069,22.4198,22.3941,22.4134,52400.0
2007-04-04 15:50:00,34.8,34.81,34.74,34.77,139500.0,22.4134,22.4198,22.3747,22.3941,139500.0
2007-04-05 09:30:00,34.8,34.91,34.77,34.86,53000.0,22.4134,22.4842,22.3941,22.452,53000.0
2007-04-05 09:40:00,34.86,34.91,34.82,34.91,27300.0,22.452,22.4842,22.4263,22.4842,27300.0
2007-04-05 09:50:00,34.91,34.95,34.9,34.92,32600.0,22.4842,22.51,22.4778,22.4907,32600.0
2007-04-05 10:00:00,34.92,34.92,34.77,34.8,59700.0,22.4907,22.4907,22.3941,22.4134,59700.0
2007-04-05 10:10:00,34.8,34.82,34.76,34.8,159600.0,22.4134,22.4263,22.3876,22.4134,159600.0
2007-04-05 10:20:00,34.79,34.82,34.74,34.8,49800.0,22.4069,22.4263,22.3747,22.4134,49800.0
2007-04-05 10:30:00,34.79,34.82,34.75,34.79,143500.0,22.4069,22.4263,22.3812,22.4069,143500.0
2007-04-05 10:40:00,34.8,34.8,34.78,34.79,109700.0,22.4134,22.4134,22.4005,22.4069,109700.0
2007-04-05 10:50:00,34.79,34.81,34.76,34.8,48200.0,22.4069,22.4198,22.3876,22.4134,48200.0
2007-04-05 11:00:00,34.8,34.8,34.69,34.7,91900.0,22.4134,22.4134,22.3425,22.349,91900.0
2007-04-05 11:10:00,34.71,34.79,34.71,34.76,91700.0,22.3554,22.4069,22.3554,22.3876,91700.0
2007-04-05 11:20:00,34.76,34.76,34.7,34.75,34800.0,22.3876,22.3876,22.349,22.3812,34800.0
2007-04-05 11:30:00,34.75,34.78,34.75,34.76,58700.0,22.3812,22.4005,22.3812,22.3876,58700.0
2007-04-05 11:40:00,34.76,34.79,34.75,34.77,75000.0,22.3876,22.4069,22.3812,22.3941,75000.0
2007-04-05 11:50:00,34.77,34.8,34.77,34.8,50100.0,22.3941,22.4134,22.3941,22.4134,50100.0
2007-04-05 12:00:00,34.8,34.85,34.8,34.83,38200.0,22.4134,22.4456,22.4134,22.4327,38200.0
2007-04-05 12:10:00,34.83,34.83,34.77,34.78,27100.0,22.4327,22.4327,22.3941,22.4005,27100.0
2007-04-05 12:20:00,34.79,34.79,34.76,34.76,16600.0,22.4069,22.4069,22.3876,22.3876,16600.0
2007-04-05 12:30:00,34.76,34.8,34.75,34.75,155800.0,22.3876,22.4134,22.3812,22.3812,155800.0
2007-04-05 12:40:00,34.75,34.77,34.75,34.75,109800.0,22.3812,22.3941,22.3812,22.3812,109800.0
2007-04-05 12:50:00,34.76,34.76,34.75,34.76,56900.0,22.3876,22.3876,22.3812,22.3876,56900.0
2007-04-05 13:00:00,34.76,34.78,34.75,34.75,26400.0,22.3876,22.4005,22.3812,22.3812,26400.0
2007-04-05 13:10:00,34.75,34.77,34.75,34.76,27200.0,22.3812,22.3941,22.3812,22.3876,27200.0
2007-04-05 13:20:00,34.77,34.77,34.74,34.75,39700.0,22.3941,22.3941,22.3747,22.3812,39700.0
2007-04-05 13:30:00,34.75,34.77,34.75,34.76,26900.0,22.3812,22.3941,22.3812,22.3876,26900.0
2007-04-05 13:40:00,34.76,34.77,34.74,34.75,67000.0,22.3876,22.3941,22.3747,22.3812,67000.0
2007-04-05 13:50:00,34.76,34.76,34.72,34.74,100700.0,22.3876,22.3876,22.3619,22.3747,100700.0
2007-04-05 14:00:00,34.74,34.77,34.74,34.75,81800.0,22.3747,22.3941,22.3747,22.3812,81800.0
2007-04-05 14:10:00,34.75,34.76,34.73,34.75,59800.0,22.3812,22.3876,22.3683,22.3812,59800.0
2007-04-05 14:20:00,34.74,34.75,34.74,34.74,72900.0,22.3747,22.3812,22.3747,22.3747,72900.0
2007-04-05 14:30:00,34.74,34.76,34.72,34.74,74100.0,22.3747,22.3876,22.3619,22.3747,74100.0
2007-04-05 14:40:00,34.74,34.76,34.73,34.75,49300.0,22.3747,22.3876,22.3683,22.3812,49300.0
2007-04-05 14:50:00,34.75,34.76,34.74,34.75,80800.0,22.3812,22.3876,22.3747,22.3812,80800.0
2007-04-05 15:00:00,34.75,34.78,34.74,34.76,42700.0,22.3812,22.4005,22.3747,22.3876,42700.0
2007-04-05 15:10:00,34.76,34.77,34.76,34.77,39600.0,22.3876,22.3941,22.3876,22.3941,39600.0
2007-04-05 15:20:00,34.77,34.77,34.76,34.76,50700.0,22.3941,22.3941,22.3876,22.3876,50700.0
2007-04-05 15:30:00,34.77,34.78,34.74,34.75,57900.0,22.3941,22.4005,22.3747,22.3812,57900.0
2007-04-05 15:40:00,34.75,34.77,34.73,34.75,54000.0,22.3812,22.3941,22.3683,22.3812,54000.0
2007-04-05 15:50:00,34.75,34.75,34.71,34.71,78900.0,22.3812,22.3812,22.3554,22.3554,78900.0
2007-04-09 09:30:00,34.82,34.92,34.79,34.89,95400.0,22.4263,22.4907,22.4069,22.4714,95400.0
2007-04-09 09:40:00,34.89,34.89,34.75,34.86,70700.0,22.4714,22.4714,22.3812,22.452,70700.0
2007-04-09 09:50:00,34.87,34.94,34.83,34.93,44900.0,22.4585,22.5036,22.4327,22.4971,44900.0
2007-04-09 10:00:00,34.93,34.98,34.91,34.94,82600.0,22.4971,22.5293,22.4842,22.5036,82600.0
2007-04-09 10:10:00,34.94,34.97,34.91,34.97,62200.0,22.5036,22.5229,22.4842,22.5229,62200.0
2007-04-09 10:20:00,34.96,34.99,34.95,34.95,47100.0,22.5164,22.5358,22.51,22.51,47100.0
2007-04-09 10:30:00,34.95,34.99,34.95,34.97,40700.0,22.51,22.5358,22.51,22.5229,40700.0
2007-04-09 10:40:00,34.97,34.98,34.95,34.95,59200.0,22.5229,22.5293,22.51,22.51,59200.0
2007-04-09 10:50:00,34.95,34.98,34.94,34.96,60100.0,22.51,22.5293,22.5036,22.5164,60100.0
2007-04-09 11:00:00,34.96,34.99,34.95,34.97,55600.0,22.5164,22.5358,22.51,22.5229,55600.0
2007-04-09 11:10:00,34.96,34.99,34.96,34.98,37900.0,22.5164,22.5358,22.5164,22.5293,37900.0
2007-04-09 11:20:00,34.98,34.98,34.96,34.97,30200.0,22.5293,22.5293,22.5164,22.5229,30200.0
2007-04-09 11:30:00,34.97,34.99,34.97,34.98,37500.0,22.5229,22.5358,22.5229,22.5293,37500.0
2007-04-09 11:40:00,34.98,35.05,34.98,35.05,264500.0,22.5293,22.5744,22.5293,22.5744,264500.0
2007-04-09 11:50:00,35.05,35.1,35.02,35.09,82200.0,22.5744,22.6066,22.5551,22.6002,82200.0
2007-04-09 12:00:00,35.08,35.1,35.05,35.09,80000.0,22.5937,22.6066,22.5744,22.6002,80000.0
2007-04-09 12:10:00,35.09,35.1,35.08,35.08,30500.0,22.6002,22.6066,22.5937,22.5937,30500.0
2007-04-09 12:20:00,35.09,35.1,35.08,35.09,34500.0,22.6002,22.6066,22.5937,22.6002,34500.0
2007-04-09 12:30:00,35.1,35.1,35.07,35.1,44200.0,22.6066,22.6066,22.5873,22.6066,44200.0
2007-04-09 12:40:00,35.1,35.12,35.09,35.1,49500.0,22.6066,22.6195,22.6002,22.6066,49500.0
2007-04-09 12:50:00,35.11,35.15,35.11,35.14,31700.0,22.613,22.6388,22.613,22.6324,31700.0
2007-04-09 13:00:00,35.15,35.17,35.13,35.17,48600.0,22.6388,22.6517,22.6259,22.6517,48600.0
2007-04-09 13:10:00,35.16,35.18,35.16,35.17,26600.0,22.6452,22.6581,22.6452,22.6517,26600.0
2007-04-09 13:20:00,35.17,35.19,35.17,35.17,30900.0,22.6517,22.6646,22.6517,22.6517,30900.0
2007-04-09 13:30:00,35.17,35.19,35.17,35.19,30200.0,22.6517,22.6646,22.6517,22.6646,30200.0
2007-04-09 13:40:00,35.19,35.2,35.18,35.19,31800.0,22.6646,22.671,22.6581,22.6646,31800.0
2007-04-09 13:50:00,35.2,35.2,35.17,35.17,37200.0,22.671,22.671,22.6517,22.6517,37200.0
2007-04-09 14:00:00,35.18,35.18,35.13,35.13,40300.0,22.6581,22.6581,22.6259,22.6259,40300.0
2007-04-09 14:10:00,35.13,35.17,35.13,35.13,55600.0,22.6259,22.6517,22.6259,22.6259,55600.0
2007-04-09 14:20:00,35.13,35.13,35.08,35.1,36300.0,22.6259,22.6259,22.5937,22.6066,36300.0
2007-04-09 14:30:00,35.1,35.12,35.09,35.11,43100.0,22.6066,22.6195,22.6002,22.613,43100.0
2007-04-09 14:40:00,35.12,35.14,35.1,35.1,39000.0,22.6195,22.6324,22.6066,22.6066,39000.0
2007-04-09 14:50:00,35.11,35.14,35.1,35.14,38300.0,22.613,22.6324,22.6066,22.6324,38300.0
2007-04-09 15:00:00,35.13,35.15,35.12,35.15,73200.0,22.6259,22.6388,22.6195,22.6388,73200.0
2007-04-09 15:10:00,35.15,35.18,35.13,35.18,119500.0,22.6388,22.6581,22.6259,22.6581,119500.0
2007-04-09 15:20:00,35.18,35.19,35.14,35.19,67800.0,22.6581,22.6646,22.6324,22.6646,67800.0
2007-04-09 15:30:00,35.19,35.19,35.15,35.17,69400.0,22.6646,22.6646,22.6388,22.6517,69400.0
2007-04-09 15:40:00,35.16,35.2,35.1,35.12,123900.0,22.6452,22.671,22.6066,22.6195,123900.0
2007-04-09 15:50:00,35.12,35.15,35.06,35.08,114500.0,22.6195,22.6388,22.5808,22.5937,114500.0
2007-04-10 09:30:00,34.82,35.0,34.76,34.91,87900.0,22.4263,22.5422,22.3876,22.4842,87900.0
2007-04-10 09:40:00,34.89,34.98,34.88,34.97,108600.0,22.4714,22.5293,22.4649,22.5229,108600.0
2007-04-10 09:50:00,34.98,35.0,34.95,34.99,29100.0,22.5293,22.5422,22.51,22.5358,29100.0
2007-04-10 10:00:00,34.99,34.99,34.89,34.9,41300.0,22.5358,22.5358,22.4714,22.4778,41300.0
2007-04-10 10:10:00,34.9,35.0,34.9,34.98,44300.0,22.4778,22.5422,22.4778,22.5293,44300.0
2007-04-10 10:20:00,34.98,35.0,34.94,34.98,72100.0,22.5293,22.5422,22.5036,22.5293,72100.0
2007-04-10 10:30:00,34.98,34.99,34.93,34.97,82300.0,22.5293,22.5358,22.4971,22.5229,82300.0
2007-04-10 10:40:00,34.97,34.98,34.89,34.9,30000.0,22.5229,22.5293,22.4714,22.4778,30000.0
2007-04-10 10:50:00,34.9,34.93,34.9,34.9,18000.0,22.4778,22.4971,22.4778,22.4778,18000.0
2007-04-10 11:00:00,34.9,34.9,34.89,34.9,71400.0,22.4778,22.4778,22.4714,22.4778,71400.0
2007-04-10 11:10:00,34.89,34.91,34.86,34.91,34900.0,22.4714,22.4842,22.452,22.4842,34900.0
2007-04-10 11:20:00,34.9,34.92,34.89,34.92,12200.0,22.4778,22.4907,22.4714,22.4907,12200.0
2007-04-10 11:30:00,34.93,34.95,34.85,34.9,43300.0,22.4971,22.51,22.4456,22.4778,43300.0
2007-04-10 11:40:00,34.91,34.91,34.89,34.89,42400.0,22.4842,22.4842,22.4714,22.4714,42400.0
2007-04-10 11:50:00,34.89,34.94,34.89,34.93,12700.0,22.4714,22.5036,22.4714,22.4971,12700.0
2007-04-10 12:00:00,34.93,34.95,34.89,34.89,88000.0,22.4971,22.51,22.4714,22.4714,88000.0
2007-04-10 12:10:00,34.89,34.89,34.86,34.88,16600.0,22.4714,22.4714,22.452,22.4649,16600.0
2007-04-10 12:20:00,34.88,34.89,34.86,34.88,25600.0,22.4649,22.4714,22.452,22.4649,25600.0
2007-04-10 12:30:00,34.88,34.92,34.88,34.92,17600.0,22.4649,22.4907,22.4649,22.4907,17600.0
2007-04-10 12:40:00,34.91,34.91,34.89,34.9,76300.0,22.4842,22.4842,22.4714,22.4778,76300.0
2007-04-10 12:50:00,34.9,34.91,34.89,34.91,20200.0,22.4778,22.4842,22.4714,22.4842,20200.0
2007-04-10 13:00:00,34.91,34.92,34.9,34.9,14700.0,22.4842,22.4907,22.4778,22.4778,14700.0
2007-04-10 13:10:00,34.9,34.91,34.9,34.9,13900.0,22.4778,22.4842,22.4778,22.4778,13900.0
2007-04-10 13:20:00,34.91,34.91,34.9,34.91,52700.0,22.4842,22.4842,22.4778,22.4842,52700.0
2007-04-10 13:30:00,34.91,34.94,34.9,34.94,22000.0,22.4842,22.5036,22.4778,22.5036,22000.0
2007-04-10 13:40:00,34.94,34.95,34.93,34.95,19300.0,22.5036,22.51,22.4971,22.51,19300.0
2007-04-10 13:50:00,34.94,34.95,34.92,34.92,23200.0,22.5036,22.51,22.4907,22.4907,23200.0
2007-04-10 14:00:00,34.92,34.95,34.91,34.93,35100.0,22.4907,22.51,22.4842,22.4971,35100.0
2007-04-10 14:10:00,34.93,34.97,34.9,34.93,92800.0,22.4971,22.5229,22.4778,22.4971,92800.0
2007-04-10 14:20:00,34.93,34.94,34.89,34.89,71600.0,22.4971,22.5036,22.4714,22.4714,71600.0
2007-04-10 14:30:00,34.9,34.9,34.83,34.88,76700.0,22.4778,22.4778,22.4327,22.4649,76700.0
2007-04-10 14:40:00,34.87,34.9,34.87,34.9,64900.0,22.4585,22.4778,22.4585,22.4778,64900.0
2007-04-10 14:50:00,34.9,34.91,34.9,34.91,63600.0,22.4778,22.4842,22.4778,22.4842,63600.0
2007-04-10 15:00:00,34.9,34.91,34.9,34.9,33400.0,22.4778,22.4842,22.4778,22.4778,33400.0
2007-04-10 15:10:00,34.9,34.91,34.87,34.9,41200.0,22.4778,22.4842,22.4585,22.4778,41200.0
2007-04-10 15:20:00,34.9,34.94,34.89,34.93,109800.0,22.4778,22.5036,22.4714,22.4971,109800.0
2007-04-10 15:30:00,34.92,34.98,34.88,34.96,99300.0,22.4907,22.5293,22.4649,22.5164,99300.0
2007-04-10 15:40:00,34.96,34.98,34.92,34.93,55700.0,22.5164,22.5293,22.4907,22.4971,55700.0
2007-04-10 15:50:00,34.93,34.94,34.92,34.93,51100.0,22.4971,22.5036,22.4907,22.4971,51100.0
2007-04-11 09:30:00,34.87,34.95,34.64,34.83,85900.0,22.4585,22.51,22.3103,22.4327,85900.0
2007-04-11 09:40:00,34.83,34.86,34.76,34.78,70900.0,22.4327,22.452,22.3876,22.4005,70900.0
2007-04-11 09:50:00,34.8,34.85,34.79,34.83,31700.0,22.4134,22.4456,22.4069,22.4327,31700.0
2007-04-11 10:00:00,34.84,34.85,34.76,34.84,62500.0,22.4391,22.4456,22.3876,22.4391,62500.0
2007-04-11 10:10:00,34.83,34.85,34.78,34.78,41800.0,22.4327,22.4456,22.4005,22.4005,41800.0
2007-04-11 10:20:00,34.78,34.8,34.77,34.79,89000.0,22.4005,22.4134,22.3941,22.4069,89000.0
2007-04-11 10:30:00,34.79,34.8,34.76,34.8,22900.0,22.4069,22.4134,22.3876,22.4134,22900.0
2007-04-11 10:40:00,34.79,34.8,34.73,34.77,82700.0,22.4069,22.4134,22.3683,22.3941,82700.0
2007-04-11 10:50:00,34.77,34.78,34.63,34.71,87600.0,22.3941,22.4005,22.3039,22.3554,87600.0
2007-04-11 11:00:00,34.7,34.72,34.66,34.68,81100.0,22.349,22.3619,22.3232,22.3361,81100.0
2007-04-11 11:10:00,34.67,34.72,34.67,34.68,53500.0,22.3297,22.3619,22.3297,22.3361,53500.0
2007-04-11 11:20:00,34.69,34.7,34.65,34.65,78100.0,22.3425,22.349,22.3168,22.3168,78100.0
2007-04-11 11:30:00,34.65,34.65,34.58,34.6,176600.0,22.3168,22.3168,22.2717,22.2846,176600.0
2007-04-11 11:40:00,34.61,34.61,34.6,34.6,20200.0,22.291,22.291,22.2846,22.2846,20200.0
2007-04-11 11:50:00,34.6,34.62,34.6,34.61,24000.0,22.2846,22.2975,22.2846,22.291,24000.0
2007-04-11 12:00:00,34.61,34.72,34.6,34.69,85200.0,22.291,22.3619,22.2846,22.3425,85200.0
2007-04-11 12:10:00,34.69,34.69,34.64,34.65,26800.0,22.3425,22.3425,22.3103,22.3168,26800.0
2007-04-11 12:20:00,34.66,34.74,34.66,34.74,16400.0,22.3232,22.3747,22.3232,22.3747,16400.0
2007-04-11 12:30:00,34.73,34.74,34.7,34.7,18900.0,22.3683,22.3747,22.349,22.349,18900.0
2007-04-11 12:40:00,34.7,34.71,34.64,34.68,22100.0,22.349,22.3554,22.3103,22.3361,22100.0
2007-04-11 12:50:00,34.67,34.68,34.63,34.64,26200.0,22.3297,22.3361,22.3039,22.3103,26200.0
2007-04-11 13:00:00,34.63,34.73,34.63,34.72,47000.0,22.3039,22.3683,22.3039,22.3619,47000.0
2007-04-11 13:10:00,34.73,34.74,34.72,34.74,25500.0,22.3683,22.3747,22.3619,22.3747,25500.0
2007-04-11 13:20:00,34.74,34.75,34.72,34.75,121700.0,22.3747,22.3812,22.3619,22.3812,121700.0
2007-04-11 13:30:00,34.75,34.8,34.75,34.78,18400.0,22.3812,22.4134,22.3812,22.4005,18400.0
2007-04-11 13:40:00,34.78,34.8,34.77,34.78,25400.0,22.4005,22.4134,22.3941,22.4005,25400.0
2007-04-11 13:50:00,34.77,34.78,34.71,34.72,115400.0,22.3941,22.4005,22.3554,22.3619,115400.0
2007-04-11 14:00:00,34.72,34.73,34.65,34.7,62200.0,22.3619,22.3683,22.3168,22.349,62200.0
2007-04-11 14:10:00,34.7,34.75,34.65,34.69,65700.0,22.349,22.3812,22.3168,22.3425,65700.0
2007-04-11 14:20:00,34.69,34.75,34.68,34.69,24000.0,22.3425,22.3812,22.3361,22.3425,24000.0
2007-04-11 14:30:00,34.68,34.68,34.57,34.68,41500.0,22.3361,22.3361,22.2653,22.3361,41500.0
2007-04-11 14:40:00,34.68,34.69,34.61,34.64,121700.0,22.3361,22.3425,22.291,22.3103,121700.0
2007-04-11 14:50:00,34.64,34.64,34.6,34.63,262800.0,22.3103,22.3103,22.2846,22.3039,262800.0
2007-04-11 15:00:00,34.63,34.63,34.6,34.6,41800.0,22.3039,22.3039,22.2846,22.2846,41800.0
2007-04-11 15:10:00,34.6,34.63,34.6,34.6,98500.0,22.2846,22.3039,22.2846,22.2846,98500.0
2007-04-11 15:20:00,34.61,34.64,34.59,34.63,81400.0,22.291,22.3103,22.2781,22.3039,81400.0
2007-04-11 15:30:00,34.63,34.66,34.62,34.65,30500.0,22.3039,22.3232,22.2975,22.3168,30500.0
2007-04-11 15:40:00,34.65,34.73,34.65,34.72,51700.0,22.3168,22.3683,22.3168,22.3619,51700.0
2007-04-11 15:50:00,34.72,34.72,34.6,34.64,93400.0,22.3619,22.3619,22.2846,22.3103,93400.0
2007-04-12 09:30:00,34.64,34.78,34.57,34.62,63800.0,22.3103,22.4005,22.2653,22.2975,63800.0
2007-04-12 09:40:00,34.62,34.68,34.52,34.62,57600.0,22.2975,22.3361,22.233,22.2975,57600.0
2007-04-12 09:50:00,34.63,34.71,34.6,34.71,50900.0,22.3039,22.3554,22.2846,22.3554,50900.0
2007-04-12 10:00:00,34.71,34.76,34.66,34.7,63500.0,22.3554,22.3876,22.3232,22.349,63500.0
2007-04-12 10:10:00,34.69,34.7,34.6,34.65,127900.0,22.3425,22.349,22.2846,22.3168,127900.0
2007-04-12 10:20:00,34.65,34.77,34.64,34.75,70200.0,22.3168,22.3941,22.3103,22.3812,70200.0
2007-04-12 10:30:00,34.75,34.85,34.64,34.65,95500.0,22.3812,22.4456,22.3103,22.3168,95500.0
2007-04-12 10:40:00,34.65,34.75,34.65,34.65,69000.0,22.3168,22.3812,22.3168,22.3168,69000.0
2007-04-12 10:50:00,34.66,34.68,34.63,34.66,49800.0,22.3232,22.3361,22.3039,22.3232,49800.0
2007-04-12 11:00:00,34.66,34.69,34.62,34.68,43700.0,22.3232,22.3425,22.2975,22.3361,43700.0
2007-04-12 11:10:00,34.68,34.7,34.68,34.68,30600.0,22.3361,22.349,22.3361,22.3361,30600.0
2007-04-12 11:20:00,34.68,34.7,34.65,34.69,29300.0,22.3361,22.349,22.3168,22.3425,29300.0
2007-04-12 11:30:00,34.68,34.7,34.65,34.69,40700.0,22.3361,22.349,22.3168,22.3425,40700.0
2007-04-12 11:40:00,34.69,34.71,34.66,34.68,30700.0,22.3425,22.3554,22.3232,22.3361,30700.0
2007-04-12 11:50:00,34.68,34.69,34.65,34.66,28900.0,22.3361,22.3425,22.3168,22.3232,28900.0
2007-04-12 12:00:00,34.66,34.71,34.66,34.69,58000.0,22.3232,22.3554,22.3232,22.3425,58000.0
2007-04-12 12:10:00,34.69,34.7,34.66,34.7,28500.0,22.3425,22.349,22.3232,22.349,28500.0
2007-04-12 12:20:00,34.7,34.7,34.67,34.67,23700.0,22.349,22.349,22.3297,22.3297,23700.0
2007-04-12 12:30:00,34.68,34.68,34.65,34.67,26200.0,22.3361,22.3361,22.3168,22.3297,26200.0
2007-04-12 12:40:00,34.67,34.71,34.67,34.71,44300.0,22.3297,22.3554,22.3297,22.3554,44300.0
2007-04-12 12:50:00,34.71,34.72,34.7,34.71,14600.0,22.3554,22.3619,22.349,22.3554,14600.0
2007-04-12 13:00:00,34.71,34.77,34.71,34.74,45100.0,22.3554,22.3941,22.3554,22.3747,45100.0
2007-04-12 13:10:00,34.75,34.79,34.73,34.74,14900.0,22.3812,22.4069,22.3683,22.3747,14900.0
2007-04-12 13:20:00,34.74,34.84,34.73,34.84,58500.0,22.3747,22.4391,22.3683,22.4391,58500.0
2007-04-12 13:30:00,34.85,34.86,34.83,34.84,68800.0,22.4456,22.452,22.4327,22.4391,68800.0
2007-04-12 13:40:00,34.84,34.85,34.79,34.83,45500.0,22.4391,22.4456,22.4069,22.4327,45500.0
2007-04-12 13:50:00,34.83,34.84,34.82,34.83,13300.0,22.4327,22.4391,22.4263,22.4327,13300.0
2007-04-12 14:00:00,34.83,34.84,34.78,34.81,27500.0,22.4327,22.4391,22.4005,22.4198,27500.0
2007-04-12 14:10:00,34.8,34.85,34.8,34.84,16900.0,22.4134,22.4456,22.4134,22.4391,16900.0
2007-04-12 14:20:00,34.84,34.85,34.83,34.84,14600.0,22.4391,22.4456,22.4327,22.4391,14600.0
2007-04-12 14:30:00,34.83,34.84,34.82,34.83,19800.0,22.4327,22.4391,22.4263,22.4327,19800.0
2007-04-12 14:40:00,34.84,34.86,34.83,34.85,87200.0,22.4391,22.452,22.4327,22.4456,87200.0
2007-04-12 14:50:00,34.86,34.92,34.85,34.91,48600.0,22.452,22.4907,22.4456,22.4842,48600.0
2007-04-12 15:00:00,34.91,34.95,34.86,34.86,54400.0,22.4842,22.51,22.452,22.452,54400.0
2007-04-12 15:10:00,34.86,34.87,34.8,34.81,33300.0,22.452,22.4585,22.4134,22.4198,33300.0
2007-04-12 15:20:00,34.81,34.88,34.81,34.86,45000.0,22.4198,22.4649,22.4198,22.452,45000.0
2007-04-12 15:30:00,34.86,34.87,34.84,34.84,63500.0,22.452,22.4585,22.4391,22.4391,63500.0
2007-04-12 15:40:00,34.85,34.88,34.81,34.82,84500.0,22.4456,22.4649,22.4198,22.4263,84500.0
2007-04-12 15:50:00,34.81,34.91,34.81,34.88,95100.0,22.4198,22.4842,22.4198,22.4649,95100.0
2007-04-13 09:30:00,35.1,35.1,34.76,34.76,109600.0,22.6066,22.6066,22.3876,22.3876,109600.0
2007-04-13 09:40:00,34.76,34.76,34.56,34.67,113700.0,22.3876,22.3876,22.2588,22.3297,113700.0
2007-04-13 09:50:00,34.67,34.78,34.59,34.69,95100.0,22.3297,22.4005,22.2781,22.3425,95100.0
2007-04-13 10:00:00,34.68,34.68,34.58,34.6,197800.0,22.3361,22.3361,22.2717,22.2846,197800.0
2007-04-13 10:10:00,34.61,34.66,34.47,34.47,239100.0,22.291,22.3232,22.2008,22.2008,239100.0
2007-04-13 10:20:00,34.49,34.54,34.49,34.51,101300.0,22.2137,22.2459,22.2137,22.2266,101300.0
2007-04-13 10:30:00,34.51,34.59,34.5,34.56,83400.0,22.2266,22.2781,22.2202,22.2588,83400.0
2007-04-13 10:40:00,34.54,34.58,34.47,34.48,173400.0,22.2459,22.2717,22.2008,22.2073,173400.0
2007-04-13 10:50:00,34.48,34.55,34.39,34.43,111400.0,22.2073,22.2524,22.1493,22.1751,111400.0
2007-04-13 11:00:00,34.43,34.46,34.37,34.4,63300.0,22.1751,22.1944,22.1364,22.1558,63300.0
2007-04-13 11:10:00,34.4,34.42,34.38,34.38,41400.0,22.1558,22.1686,22.1429,22.1429,41400.0
2007-04-13 11:20:00,34.37,34.41,34.33,34.4,65500.0,22.1364,22.1622,22.1107,22.1558,65500.0
2007-04-13 11:30:00,34.4,34.41,34.34,34.36,62700.0,22.1558,22.1622,22.1171,22.13,62700.0
2007-04-13 11:40:00,34.36,34.37,34.28,34.28,74100.0,22.13,22.1364,22.0785,22.0785,74100.0
2007-04-13 11:50:00,34.28,34.34,34.27,34.27,61300.0,22.0785,22.1171,22.072,22.072,61300.0
2007-04-13 12:00:00,34.28,34.31,34.24,34.3,85000.0,22.0785,22.0978,22.0527,22.0914,85000.0
2007-04-13 12:10:00,34.3,34.32,34.29,34.29,27000.0,22.0914,22.1042,22.0849,22.0849,27000.0
2007-04-13 12:20:00,34.3,34.32,34.28,34.3,29600.0,22.0914,22.1042,22.0785,22.0914,29600.0
2007-04-13 12:30:00,34.3,34.32,34.29,34.31,40500.0,22.0914,22.1042,22.0849,22.0978,40500.0
2007-04-13 12:40:00,34.3,34.32,34.29,34.3,32700.0,22.0914,22.1042,22.0849,22.0914,32700.0
2007-04-13 12:50:00,34.29,34.31,34.28,34.3,94600.0,22.0849,22.0978,22.0785,22.0914,94600.0
2007-04-13 13:00:00,34.3,34.32,34.3,34.32,23700.0,22.0914,22.1042,22.0914,22.1042,23700.0
2007-04-13 13:10:00,34.31,34.34,34.3,34.31,30700.0,22.0978,22.1171,22.0914,22.0978,30700.0
2007-04-13 13:20:00,34.31,34.31,34.26,34.28,35800.0,22.0978,22.0978,22.0656,22.0785,35800.0
2007-04-13 13:30:00,34.28,34.34,34.28,34.34,44400.0,22.0785,22.1171,22.0785,22.1171,44400.0
2007-04-13 13:40:00,34.34,34.38,34.34,34.36,55400.0,22.1171,22.1429,22.1171,22.13,55400.0
2007-04-13 13:50:00,34.36,34.36,34.34,34.35,36000.0,22.13,22.13,22.1171,22.1236,36000.0
2007-04-13 14:00:00,34.35,34.36,34.31,34.33,41600.0,22.1236,22.13,22.0978,22.1107,41600.0
2007-04-13 14:10:00,34.32,34.36,34.32,34.36,54600.0,22.1042,22.13,22.1042,22.13,54600.0
2007-04-13 14:20:00,34.37,34.37,34.35,34.36,45200.0,22.1364,22.1364,22.1236,22.13,45200.0
2007-04-13 14:30:00,34.36,34.38,34.36,34.38,44400.0,22.13,22.1429,22.13,22.1429,44400.0
2007-04-13 14:40:00,34.37,34.5,34.36,34.48,89300.0,22.1364,22.2202,22.13,22.2073,89300.0
2007-04-13 14:50:00,34.48,34.49,34.45,34.46,92400.0,22.2073,22.2137,22.188,22.1944,92400.0
2007-04-13 15:00:00,34.46,34.47,34.45,34.46,73900.0,22.1944,22.2008,22.188,22.1944,73900.0
2007-04-13 15:10:00,34.47,34.48,34.46,34.48,83900.0,22.2008,22.2073,22.1944,22.2073,83900.0
2007-04-13 15:20:00,34.48,34.5,34.47,34.5,64900.0,22.2073,22.2202,22.2008,22.2202,64900.0
2007-04-13 15:30:00,34.49,34.52,34.48,34.48,200700.0,22.2137,22.233,22.2073,22.2073,200700.0
2007-04-13 15:40:00,34.48,34.5,34.46,34.49,87900.0,22.2073,22.2202,22.1944,22.2137,87900.0
2007-04-13 15:50:00,34.49,34.5,34.45,34.47,126400.0,22.2137,22.2202,22.188,22.2008,126400.0
2007-04-16 09:30:00,34.5,34.54,34.45,34.48,113100.0,22.2202,22.2459,22.188,22.2073,113100.0
2007-04-16 09:40:00,34.48,34.54,34.42,34.52,50600.0,22.2073,22.2459,22.1686,22.233,50600.0
2007-04-16 09:50:00,34.53,34.65,34.5,34.62,53200.0,22.2395,22.3168,22.2202,22.2975,53200.0
2007-04-16 10:00:00,34.62,34.63,34.52,34.55,90700.0,22.2975,22.3039,22.233,22.2524,90700.0
2007-04-16 10:10:00,34.55,34.61,34.55,34.6,35600.0,22.2524,22.291,22.2524,22.2846,35600.0
2007-04-16 10:20:00,34.6,34.63,34.54,34.6,61000.0,22.2846,22.3039,22.2459,22.2846,61000.0
2007-04-16 10:30:00,34.59,34.66,34.57,34.65,41500.0,22.2781,22.3232,22.2653,22.3168,41500.0
2007-04-16 10:40:00,34.65,34.67,34.64,34.67,29000.0,22.3168,22.3297,22.3103,22.3297,29000.0
2007-04-16 10:50:00,34.67,34.72,34.67,34.69,23900.0,22.3297,22.3619,22.3297,22.3425,23900.0
2007-04-16 11:00:00,34.69,34.7,34.68,34.69,20100.0,22.3425,22.349,22.3361,22.3425,20100.0
2007-04-16 11:10:00,34.69,34.71,34.68,34.7,31700.0,22.3425,22.3554,22.3361,22.349,31700.0
2007-04-16 11:20:00,34.7,34.7,34.69,34.69,25100.0,22.349,22.349,22.3425,22.3425,25100.0
2007-04-16 11:30:00,34.69,34.76,34.68,34.75,42600.0,22.3425,22.3876,22.3361,22.3812,42600.0
2007-04-16 11:40:00,34.75,34.8,34.74,34.79,43100.0,22.3812,22.4134,22.3747,22.4069,43100.0
2007-04-16 11:50:00,34.79,34.8,34.71,34.75,46900.0,22.4069,22.4134,22.3554,22.3812,46900.0
2007-04-16 12:00:00,34.75,34.81,34.75,34.79,30700.0,22.3812,22.4198,22.3812,22.4069,30700.0
2007-04-16 12:10:00,34.8,34.81,34.79,34.8,19500.0,22.4134,22.4198,22.4069,22.4134,19500.0
2007-04-16 12:20:00,34.8,34.81,34.77,34.79,12000.0,22.4134,22.4198,22.3941,22.4069,12000.0
2007-04-16 12:30:00,34.79,34.8,34.78,34.8,17700.0,22.4069,22.4134,22.4005,22.4134,17700.0
2007-04-16 12:40:00,34.8,34.82,34.79,34.8,20300.0,22.4134,22.4263,22.4069,22.4134,20300.0
2007-04-16 12:50:00,34.8,34.81,34.79,34.8,20800.0,22.4134,22.4198,22.4069,22.4134,20800.0
2007-04-16 13:00:00,34.8,34.82,34.77,34.8,46300.0,22.4134,22.4263,22.3941,22.4134,46300.0
2007-04-16 13:10:00,34.81,34.87,34.8,34.87,30200.0,22.4198,22.4585,22.4134,22.4585,30200.0
2007-04-16 13:20:00,34.87,34.87,34.84,34.84,51100.0,22.4585,22.4585,22.4391,22.4391,51100.0
2007-04-16 13:30:00,34.85,34.86,34.84,34.85,26900.0,22.4456,22.452,22.4391,22.4456,26900.0
2007-04-16 13:40:00,34.85,34.87,34.83,34.85,27400.0,22.4456,22.4585,22.4327,22.4456,27400.0
2007-04-16 13:50:00,34.85,34.85,34.84,34.84,26600.0,22.4456,22.4456,22.4391,22.4391,26600.0
2007-04-16 14:00:00,34.85,34.87,34.85,34.85,37900.0,22.4456,22.4585,22.4456,22.4456,37900.0
2007-04-16 14:10:00,34.85,34.89,34.84,34.88,31400.0,22.4456,22.4714,22.4391,22.4649,31400.0
2007-04-16 14:20:00,34.89,34.91,34.87,34.9,31900.0,22.4714,22.4842,22.4585,22.4778,31900.0
2007-04-16 14:30:00,34.89,34.91,34.89,34.89,40000.0,22.4714,22.4842,22.4714,22.4714,40000.0
2007-04-16 14:40:00,34.89,34.96,34.89,34.95,91300.0,22.4714,22.5164,22.4714,22.51,91300.0
2007-04-16 14:50:00,34.95,34.97,34.94,34.95,51400.0,22.51,22.5229,22.5036,22.51,51400.0
2007-04-16 15:00:00,34.95,34.95,34.94,34.95,33200.0,22.51,22.51,22.5036,22.51,33200.0
2007-04-16 15:10:00,34.95,35.0,34.94,34.96,45700.0,22.51,22.5422,22.5036,22.5164,45700.0
2007-04-16 15:20:00,34.96,34.98,34.95,34.95,61400.0,22.5164,22.5293,22.51,22.51,61400.0
2007-04-16 15:30:00,34.95,35.0,34.95,34.99,83100.0,22.51,22.5422,22.51,22.5358,83100.0
2007-04-16 15:40:00,34.99,35.01,34.98,35.0,204100.0,22.5358,22.5486,22.5293,22.5422,204100.0
2007-04-16 15:50:00,35.0,35.0,34.93,34.98,153600.0,22.5422,22.5422,22.4971,22.5293,153600.0
2007-04-17 09:30:00,34.84,34.98,34.8,34.9,84000.0,22.4391,22.5293,22.4134,22.4778,84000.0
2007-04-17 09:40:00,34.93,34.93,34.87,34.9,61900.0,22.4971,22.4971,22.4585,22.4778,61900.0
2007-04-17 09:50:00,34.9,35.04,34.88,35.02,184500.0,22.4778,22.568,22.4649,22.5551,184500.0
2007-04-17 10:00:00,35.02,35.1,35.01,35.09,63600.0,22.5551,22.6066,22.5486,22.6002,63600.0
2007-04-17 10:10:00,35.09,35.25,35.08,35.24,235400.0,22.6002,22.7032,22.5937,22.6968,235400.0
2007-04-17 10:20:00,35.23,35.38,35.22,35.37,255200.0,22.6903,22.7869,22.6839,22.7805,255200.0
2007-04-17 10:30:00,35.37,35.41,35.37,35.39,136100.0,22.7805,22.8063,22.7805,22.7934,136100.0
2007-04-17 10:40:00,35.39,35.49,35.39,35.49,113300.0,22.7934,22.8578,22.7934,22.8578,113300.0
2007-04-17 10:50:00,35.49,35.61,35.49,35.6,300700.0,22.8578,22.9351,22.8578,22.9286,300700.0
2007-04-17 11:00:00,35.6,35.7,35.59,35.69,183600.0,22.9286,22.993,22.9222,22.9866,183600.0
2007-04-17 11:10:00,35.68,35.8,35.65,35.75,209800.0,22.9802,23.0574,22.9608,23.0252,209800.0
2007-04-17 11:20:00,35.75,35.75,35.68,35.7,72600.0,23.0252,23.0252,22.9802,22.993,72600.0
2007-04-17 11:30:00,35.69,35.69,35.56,35.56,50400.0,22.9866,22.9866,22.9029,22.9029,50400.0
2007-04-17 11:40:00,35.56,35.64,35.52,35.57,81700.0,22.9029,22.9544,22.8771,22.9093,81700.0
2007-04-17 11:50:00,35.56,35.57,35.48,35.49,58700.0,22.9029,22.9093,22.8513,22.8578,58700.0
2007-04-17 12:00:00,35.49,35.51,35.45,35.48,85400.0,22.8578,22.8707,22.832,22.8513,85400.0
2007-04-17 12:10:00,35.49,35.51,35.48,35.5,61000.0,22.8578,22.8707,22.8513,22.8642,61000.0
2007-04-17 12:20:00,35.5,35.51,35.47,35.5,43400.0,22.8642,22.8707,22.8449,22.8642,43400.0
2007-04-17 12:30:00,35.51,35.51,35.45,35.5,54300.0,22.8707,22.8707,22.832,22.8642,54300.0
2007-04-17 12:40:00,35.5,35.51,35.49,35.5,62300.0,22.8642,22.8707,22.8578,22.8642,62300.0
2007-04-17 12:50:00,35.51,35.56,35.5,35.53,32000.0,22.8707,22.9029,22.8642,22.8836,32000.0
2007-04-17 13:00:00,35.53,35.53,35.46,35.5,92700.0,22.8836,22.8836,22.8385,22.8642,92700.0
2007-04-17 13:10:00,35.5,35.51,35.47,35.48,49400.0,22.8642,22.8707,22.8449,22.8513,49400.0
2007-04-17 13:20:00,35.48,35.51,35.46,35.49,53700.0,22.8513,22.8707,22.8385,22.8578,53700.0
2007-04-17 13:30:00,35.49,35.52,35.49,35.5,59500.0,22.8578,22.8771,22.8578,22.8642,59500.0
2007-04-17 13:40:00,35.5,35.51,35.49,35.51,58200.0,22.8642,22.8707,22.8578,22.8707,58200.0
2007-04-17 13:50:00,35.51,35.52,35.5,35.5,34400.0,22.8707,22.8771,22.8642,22.8642,34400.0
2007-04-17 14:00:00,35.5,35.53,35.5,35.51,50100.0,22.8642,22.8836,22.8642,22.8707,50100.0
2007-04-17 14:10:00,35.51,35.54,35.5,35.54,29900.0,22.8707,22.89,22.8642,22.89,29900.0
2007-04-17 14:20:00,35.54,35.61,35.51,35.51,60400.0,22.89,22.9351,22.8707,22.8707,60400.0
2007-04-17 14:30:00,35.52,35.57,35.52,35.55,58300.0,22.8771,22.9093,22.8771,22.8964,58300.0
2007-04-17 14:40:00,35.55,35.6,35.52,35.57,60900.0,22.8964,22.9286,22.8771,22.9093,60900.0
2007-04-17 14:50:00,35.57,35.6,35.56,35.58,59900.0,22.9093,22.9286,22.9029,22.9158,59900.0
2007-04-17 15:00:00,35.57,35.58,35.55,35.57,97900.0,22.9093,22.9158,22.8964,22.9093,97900.0
2007-04-17 15:10:00,35.57,35.58,35.44,35.52,136600.0,22.9093,22.9158,22.8256,22.8771,136600.0
2007-04-17 15:20:00,35.52,35.52,35.5,35.51,81200.0,22.8771,22.8771,22.8642,22.8707,81200.0
2007-04-17 15:30:00,35.51,35.52,35.5,35.51,86200.0,22.8707,22.8771,22.8642,22.8707,86200.0
2007-04-17 15:40:00,35.51,35.54,35.49,35.54,84300.0,22.8707,22.89,22.8578,22.89,84300.0
2007-04-17 15:50:00,35.53,35.59,35.5,35.53,119500.0,22.8836,22.9222,22.8642,22.8836,119500.0
2007-04-18 09:30:00,35.2,35.5,35.04,35.37,125100.0,22.671,22.8642,22.568,22.7805,125100.0
2007-04-18 09:40:00,35.38,35.43,35.3,35.32,110400.0,22.7869,22.8191,22.7354,22.7483,110400.0
2007-04-18 09:50:00,35.33,35.39,35.26,35.37,114900.0,22.7547,22.7934,22.7097,22.7805,114900.0
2007-04-18 10:00:00,35.37,35.37,35.24,35.31,174100.0,22.7805,22.7805,22.6968,22.7419,174100.0
2007-04-18 10:10:00,35.32,35.39,35.26,35.36,105200.0,22.7483,22.7934,22.7097,22.7741,105200.0
2007-04-18 10:20:00,35.35,35.47,35.35,35.45,75700.0,22.7676,22.8449,22.7676,22.832,75700.0
2007-04-18 10:30:00,35.44,35.46,35.33,35.42,63700.0,22.8256,22.8385,22.7547,22.8127,63700.0
2007-04-18 10:40:00,35.41,35.46,35.35,35.41,68200.0,22.8063,22.8385,22.7676,22.8063,68200.0
2007-04-18 10:50:00,35.42,35.47,35.4,35.4,59100.0,22.8127,22.8449,22.7998,22.7998,59100.0
2007-04-18 11:00:00,35.41,35.47,35.38,35.45,51200.0,22.8063,22.8449,22.7869,22.832,51200.0
2007-04-18 11:10:00,35.46,35.46,35.41,35.41,31700.0,22.8385,22.8385,22.8063,22.8063,31700.0
2007-04-18 11:20:00,35.41,35.41,35.39,35.41,36400.0,22.8063,22.8063,22.7934,22.8063,36400.0
2007-04-18 11:30:00,35.41,35.45,35.41,35.42,41600.0,22.8063,22.832,22.8063,22.8127,41600.0
2007-04-18 11:40:00,35.41,35.45,35.4,35.44,36600.0,22.8063,22.832,22.7998,22.8256,36600.0
2007-04-18 11:50:00,35.44,35.46,35.4,35.4,109100.0,22.8256,22.8385,22.7998,22.7998,109100.0
2007-04-18 12:00:00,35.41,35.42,35.37,35.39,99000.0,22.8063,22.8127,22.7805,22.7934,99000.0
2007-04-18 12:10:00,35.39,35.39,35.36,35.37,58100.0,22.7934,22.7934,22.7741,22.7805,58100.0
2007-04-18 12:20:00,35.37,35.4,35.35,35.4,61300.0,22.7805,22.7998,22.7676,22.7998,61300.0
2007-04-18 12:30:00,35.4,35.41,35.39,35.4,33000.0,22.7998,22.8063,22.7934,22.7998,33000.0
2007-04-18 12:40:00,35.4,35.41,35.34,35.4,141400.0,22.7998,22.8063,22.7612,22.7998,141400.0
2007-04-18 12:50:00,35.4,35.41,35.37,35.4,34300.0,22.7998,22.8063,22.7805,22.7998,34300.0
2007-04-18 13:00:00,35.39,35.43,35.39,35.43,35000.0,22.7934,22.8191,22.7934,22.8191,35000.0
2007-04-18 13:10:00,35.43,35.48,35.41,35.46,41300.0,22.8191,22.8513,22.8063,22.8385,41300.0
2007-04-18 13:20:00,35.47,35.48,35.44,35.45,27200.0,22.8449,22.8513,22.8256,22.832,27200.0
2007-04-18 13:30:00,35.45,35.47,35.41,35.43,42700.0,22.832,22.8449,22.8063,22.8191,42700.0
2007-04-18 13:40:00,35.43,35.44,35.41,35.42,30800.0,22.8191,22.8256,22.8063,22.8127,30800.0
2007-04-18 13:50:00,35.43,35.5,35.42,35.49,51200.0,22.8191,22.8642,22.8127,22.8578,51200.0
2007-04-18 14:00:00,35.48,35.49,35.44,35.45,26900.0,22.8513,22.8578,22.8256,22.832,26900.0
2007-04-18 14:10:00,35.44,35.5,35.43,35.43,76000.0,22.8256,22.8642,22.8191,22.8191,76000.0
2007-04-18 14:20:00,35.46,35.5,35.46,35.48,46100.0,22.8385,22.8642,22.8385,22.8513,46100.0
2007-04-18 14:30:00,35.48,35.52,35.47,35.51,129500.0,22.8513,22.8771,22.8449,22.8707,129500.0
2007-04-18 14:40:00,35.51,35.56,35.51,35.55,70400.0,22.8707,22.9029,22.8707,22.8964,70400.0
2007-04-18 14:50:00,35.55,35.64,35.54,35.61,77800.0,22.8964,22.9544,22.89,22.9351,77800.0
2007-04-18 15:00:00,35.61,35.62,35.58,35.62,83400.0,22.9351,22.9415,22.9158,22.9415,83400.0
2007-04-18 15:10:00,35.62,35.65,35.55,35.56,63300.0,22.9415,22.9608,22.8964,22.9029,63300.0
2007-04-18 15:20:00,35.56,35.64,35.55,35.63,70100.0,22.9029,22.9544,22.8964,22.948,70100.0
2007-04-18 15:30:00,35.62,35.63,35.53,35.55,61700.0,22.9415,22.948,22.8836,22.8964,61700.0
2007-04-18 15:40:00,35.55,35.56,35.5,35.5,79700.0,22.8964,22.9029,22.8642,22.8642,79700.0
2007-04-18 15:50:00,35.5,35.53,35.44,35.47,176500.0,22.8642,22.8836,22.8256,22.8449,176500.0
2007-04-19 09:30:00,35.45,35.64,35.24,35.44,126800.0,22.832,22.9544,22.6968,22.8256,126800.0
2007-04-19 09:40:00,35.4,35.46,35.35,35.44,205200.0,22.7998,22.8385,22.7676,22.8256,205200.0
2007-04-19 09:50:00,35.43,35.53,35.36,35.48,69100.0,22.8191,22.8836,22.7741,22.8513,69100.0
2007-04-19 10:00:00,35.47,35.57,35.43,35.46,36700.0,22.8449,22.9093,22.8191,22.8385,36700.0
2007-04-19 10:10:00,35.46,35.58,35.45,35.53,80100.0,22.8385,22.9158,22.832,22.8836,80100.0
2007-04-19 10:20:00,35.55,35.6,35.5,35.57,104100.0,22.8964,22.9286,22.8642,22.9093,104100.0
2007-04-19 10:30:00,35.57,35.57,35.47,35.5,99500.0,22.9093,22.9093,22.8449,22.8642,99500.0
2007-04-19 10:40:00,35.5,35.51,35.45,35.46,43500.0,22.8642,22.8707,22.832,22.8385,43500.0
2007-04-19 10:50:00,35.46,35.5,35.45,35.5,34300.0,22.8385,22.8642,22.832,22.8642,34300.0
2007-04-19 11:00:00,35.5,35.51,35.45,35.45,24600.0,22.8642,22.8707,22.832,22.832,24600.0
2007-04-19 11:10:00,35.45,35.47,35.42,35.42,51900.0,22.832,22.8449,22.8127,22.8127,51900.0
2007-04-19 11:20:00,35.41,35.42,35.33,35.34,50200.0,22.8063,22.8127,22.7547,22.7612,50200.0
2007-04-19 11:30:00,35.34,35.35,35.29,35.31,51400.0,22.7612,22.7676,22.729,22.7419,51400.0
2007-04-19 11:40:00,35.3,35.36,35.3,35.34,31100.0,22.7354,22.7741,22.7354,22.7612,31100.0
2007-04-19 11:50:00,35.34,35.36,35.3,35.31,37200.0,22.7612,22.7741,22.7354,22.7419,37200.0
2007-04-19 12:00:00,35.3,35.3,35.27,35.28,30900.0,22.7354,22.7354,22.7161,22.7225,30900.0
2007-04-19 12:10:00,35.28,35.37,35.28,35.35,47200.0,22.7225,22.7805,22.7225,22.7676,47200.0
2007-04-19 12:20:00,35.34,35.35,35.33,35.35,22100.0,22.7612,22.7676,22.7547,22.7676,22100.0
2007-04-19 12:30:00,35.34,35.34,35.28,35.3,46200.0,22.7612,22.7612,22.7225,22.7354,46200.0
2007-04-19 12:40:00,35.29,35.32,35.29,35.31,63000.0,22.729,22.7483,22.729,22.7419,63000.0
2007-04-19 12:50:00,35.31,35.36,35.3,35.31,30000.0,22.7419,22.7741,22.7354,22.7419,30000.0
2007-04-19 13:00:00,35.3,35.32,35.26,35.32,32200.0,22.7354,22.7483,22.7097,22.7483,32200.0
2007-04-19 13:10:00,35.32,35.34,35.32,35.34,15900.0,22.7483,22.7612,22.7483,22.7612,15900.0
2007-04-19 13:20:00,35.34,35.35,35.29,35.33,34100.0,22.7612,22.7676,22.729,22.7547,34100.0
2007-04-19 13:30:00,35.33,35.35,35.31,35.32,25700.0,22.7547,22.7676,22.7419,22.7483,25700.0
2007-04-19 13:40:00,35.32,35.32,35.25,35.27,24000.0,22.7483,22.7483,22.7032,22.7161,24000.0
2007-04-19 13:50:00,35.27,35.31,35.24,35.27,31400.0,22.7161,22.7419,22.6968,22.7161,31400.0
2007-04-19 14:00:00,35.27,35.28,35.17,35.21,60000.0,22.7161,22.7225,22.6517,22.6775,60000.0
2007-04-19 14:10:00,35.21,35.25,35.15,35.16,39800.0,22.6775,22.7032,22.6388,22.6452,39800.0
2007-04-19 14:20:00,35.15,35.17,35.13,35.17,62700.0,22.6388,22.6517,22.6259,22.6517,62700.0
2007-04-19 14:30:00,35.16,35.18,35.14,35.16,40400.0,22.6452,22.6581,22.6324,22.6452,40400.0
2007-04-19 14:40:00,35.17,35.21,35.14,35.21,40800.0,22.6517,22.6775,22.6324,22.6775,40800.0
2007-04-19 14:50:00,35.22,35.23,35.2,35.2,38700.0,22.6839,22.6903,22.671,22.671,38700.0
2007-04-19 15:00:00,35.2,35.28,35.19,35.27,149100.0,22.671,22.7225,22.6646,22.7161,149100.0
2007-04-19 15:10:00,35.26,35.29,35.26,35.28,126700.0,22.7097,22.729,22.7097,22.7225,126700.0
2007-04-19 15:20:00,35.29,35.3,35.27,35.3,32700.0,22.729,22.7354,22.7161,22.7354,32700.0
2007-04-19 15:30:00,35.3,35.31,35.2,35.24,59400.0,22.7354,22.7419,22.671,22.6968,59400.0
2007-04-19 15:40:00,35.24,35.29,35.21,35.22,47000.0,22.6968,22.729,22.6775,22.6839,47000.0
2007-04-19 15:50:00,35.23,35.25,35.21,35.22,90600.0,22.6903,22.7032,22.6775,22.6839,90600.0
2007-04-20 09:30:00,35.69,35.75,35.43,35.65,611400.0,22.9866,23.0252,22.8191,22.9608,611400.0
2007-04-20 09:40:00,35.65,35.65,35.49,35.53,117700.0,22.9608,22.9608,22.8578,22.8836,117700.0
2007-04-20 09:50:00,35.52,35.55,35.37,35.4,182500.0,22.8771,22.8964,22.7805,22.7998,182500.0
2007-04-20 10:00:00,35.4,35.49,35.35,35.38,141800.0,22.7998,22.8578,22.7676,22.7869,141800.0
2007-04-20 10:10:00,35.39,35.42,35.35,35.41,66200.0,22.7934,22.8127,22.7676,22.8063,66200.0
2007-04-20 10:20:00,35.41,35.41,35.32,35.37,77800.0,22.8063,22.8063,22.7483,22.7805,77800.0
2007-04-20 10:30:00,35.37,35.39,35.34,35.36,68700.0,22.7805,22.7934,22.7612,22.7741,68700.0
2007-04-20 10:40:00,35.37,35.41,35.36,35.41,72000.0,22.7805,22.8063,22.7741,22.8063,72000.0
2007-04-20 10:50:00,35.41,35.42,35.37,35.41,90300.0,22.8063,22.8127,22.7805,22.8063,90300.0
2007-04-20 11:00:00,35.41,35.42,35.38,35.4,49500.0,22.8063,22.8127,22.7869,22.7998,49500.0
2007-04-20 11:10:00,35.39,35.41,35.38,35.39,46400.0,22.7934,22.8063,22.7869,22.7934,46400.0
2007-04-20 11:20:00,35.39,35.4,35.27,35.29,75000.0,22.7934,22.7998,22.7161,22.729,75000.0
2007-04-20 11:30:00,35.29,35.32,35.26,35.32,78900.0,22.729,22.7483,22.7097,22.7483,78900.0
2007-04-20 11:40:00,35.31,35.35,35.3,35.3,37200.0,22.7419,22.7676,22.7354,22.7354,37200.0
2007-04-20 11:50:00,35.3,35.35,35.29,35.34,45100.0,22.7354,22.7676,22.729,22.7612,45100.0
2007-04-20 12:00:00,35.33,35.33,35.29,35.29,42600.0,22.7547,22.7547,22.729,22.729,42600.0
2007-04-20 12:10:00,35.29,35.31,35.26,35.27,36600.0,22.729,22.7419,22.7097,22.7161,36600.0
2007-04-20 12:20:00,35.27,35.27,35.23,35.25,43500.0,22.7161,22.7161,22.6903,22.7032,43500.0
2007-04-20 12:30:00,35.24,35.26,35.19,35.21,41900.0,22.6968,22.7097,22.6646,22.6775,41900.0
2007-04-20 12:40:00,35.21,35.25,35.21,35.25,35600.0,22.6775,22.7032,22.6775,22.7032,35600.0
2007-04-20 12:50:00,35.25,35.3,35.24,35.25,43000.0,22.7032,22.7354,22.6968,22.7032,43000.0
2007-04-20 13:00:00,35.26,35.27,35.24,35.25,41900.0,22.7097,22.7161,22.6968,22.7032,41900.0
2007-04-20 13:10:00,35.24,35.38,35.24,35.38,40700.0,22.6968,22.7869,22.6968,22.7869,40700.0
2007-04-20 13:20:00,35.38,35.46,35.37,35.44,51300.0,22.7869,22.8385,22.7805,22.8256,51300.0
2007-04-20 13:30:00,35.44,35.5,35.42,35.49,66300.0,22.8256,22.8642,22.8127,22.8578,66300.0
2007-04-20 13:40:00,35.49,35.55,35.49,35.5,64900.0,22.8578,22.8964,22.8578,22.8642,64900.0
2007-04-20 13:50:00,35.49,35.51,35.49,35.5,37700.0,22.8578,22.8707,22.8578,22.8642,37700.0
2007-04-20 14:00:00,35.5,35.52,35.5,35.51,31700.0,22.8642,22.8771,22.8642,22.8707,31700.0
2007-04-20 14:10:00,35.52,35.59,35.52,35.57,39100.0,22.8771,22.9222,22.8771,22.9093,39100.0
2007-04-20 14:20:00,35.57,35.59,35.53,35.53,32800.0,22.9093,22.9222,22.8836,22.8836,32800.0
2007-04-20 14:30:00,35.53,35.57,35.53,35.57,52500.0,22.8836,22.9093,22.8836,22.9093,52500.0
2007-04-20 14:40:00,35.56,35.57,35.53,35.54,48900.0,22.9029,22.9093,22.8836,22.89,48900.0
2007-04-20 14:50:00,35.54,35.59,35.53,35.59,38000.0,22.89,22.9222,22.8836,22.9222,38000.0
2007-04-20 15:00:00,35.59,35.59,35.55,35.57,45100.0,22.9222,22.9222,22.8964,22.9093,45100.0
2007-04-20 15:10:00,35.57,35.59,35.55,35.56,43400.0,22.9093,22.9222,22.8964,22.9029,43400.0
2007-04-20 15:20:00,35.55,35.56,35.52,35.53,55400.0,22.8964,22.9029,22.8771,22.8836,55400.0
2007-04-20 15:30:00,35.53,35.54,35.51,35.52,58700.0,22.8836,22.89,22.8707,22.8771,58700.0
2007-04-20 15:40:00,35.52,35.52,35.45,35.45,98000.0,22.8771,22.8771,22.832,22.832,98000.0
2007-04-20 15:50:00,35.46,35.53,35.44,35.51,114000.0,22.8385,22.8836,22.8256,22.8707,114000.0
2007-04-23 09:30:00,35.34,35.59,35.34,35.41,120800.0,22.7612,22.9222,22.7612,22.8063,120800.0
2007-04-23 09:40:00,35.41,35.6,35.32,35.49,99200.0,22.8063,22.9286,22.7483,22.8578,99200.0
2007-04-23 09:50:00,35.49,35.52,35.46,35.5,83000.0,22.8578,22.8771,22.8385,22.8642,83000.0
2007-04-23 10:00:00,35.5,35.51,35.45,35.48,50300.0,22.8642,22.8707,22.832,22.8513,50300.0
2007-04-23 10:10:00,35.48,35.56,35.47,35.49,80200.0,22.8513,22.9029,22.8449,22.8578,80200.0
2007-04-23 10:20:00,35.49,35.52,35.44,35.52,51300.0,22.8578,22.8771,22.8256,22.8771,51300.0
2007-04-23 10:30:00,35.52,35.53,35.5,35.51,29200.0,22.8771,22.8836,22.8642,22.8707,29200.0
2007-04-23 10:40:00,35.52,35.52,35.46,35.51,48500.0,22.8771,22.8771,22.8385,22.8707,48500.0
2007-04-23 10:50:00,35.51,35.52,35.48,35.5,29800.0,22.8707,22.8771,22.8513,22.8642,29800.0
2007-04-23 11:00:00,35.5,35.51,35.42,35.42,24100.0,22.8642,22.8707,22.8127,22.8127,24100.0
2007-04-23 11:10:00,35.41,35.51,35.41,35.51,28700.0,22.8063,22.8707,22.8063,22.8707,28700.0
2007-04-23 11:20:00,35.53,35.6,35.49,35.55,115900.0,22.8836,22.9286,22.8578,22.8964,115900.0
2007-04-23 11:30:00,35.55,35.56,35.53,35.55,23100.0,22.8964,22.9029,22.8836,22.8964,23100.0
2007-04-23 11:40:00,35.55,35.55,35.49,35.5,46300.0,22.8964,22.8964,22.8578,22.8642,46300.0
2007-04-23 11:50:00,35.49,35.54,35.49,35.51,57000.0,22.8578,22.89,22.8578,22.8707,57000.0
2007-04-23 12:00:00,35.52,35.52,35.49,35.5,39100.0,22.8771,22.8771,22.8578,22.8642,39100.0
2007-04-23 12:10:00,35.5,35.52,35.47,35.48,48500.0,22.8642,22.8771,22.8449,22.8513,48500.0
2007-04-23 12:20:00,35.48,35.49,35.46,35.46,28100.0,22.8513,22.8578,22.8385,22.8385,28100.0
2007-04-23 12:30:00,35.48,35.48,35.46,35.47,14700.0,22.8513,22.8513,22.8385,22.8449,14700.0
2007-04-23 12:40:00,35.47,35.5,35.46,35.5,21700.0,22.8449,22.8642,22.8385,22.8642,21700.0
2007-04-23 12:50:00,35.5,35.51,35.48,35.48,41500.0,22.8642,22.8707,22.8513,22.8513,41500.0
2007-04-23 13:00:00,35.48,35.49,35.45,35.49,36900.0,22.8513,22.8578,22.832,22.8578,36900.0
2007-04-23 13:10:00,35.49,35.5,35.47,35.5,36400.0,22.8578,22.8642,22.8449,22.8642,36400.0
2007-04-23 13:20:00,35.51,35.51,35.46,35.48,45900.0,22.8707,22.8707,22.8385,22.8513,45900.0
2007-04-23 13:30:00,35.49,35.49,35.38,35.38,93500.0,22.8578,22.8578,22.7869,22.7869,93500.0
2007-04-23 13:40:00,35.37,35.44,35.34,35.41,77700.0,22.7805,22.8256,22.7612,22.8063,77700.0
2007-04-23 13:50:00,35.42,35.42,35.37,35.4,44700.0,22.8127,22.8127,22.7805,22.7998,44700.0
2007-04-23 14:00:00,35.41,35.42,35.37,35.4,47700.0,22.8063,22.8127,22.7805,22.7998,47700.0
2007-04-23 14:10:00,35.4,35.42,35.36,35.42,42700.0,22.7998,22.8127,22.7741,22.8127,42700.0
2007-04-23 14:20:00,35.42,35.45,35.41,35.44,28100.0,22.8127,22.832,22.8063,22.8256,28100.0
2007-04-23 14:30:00,35.44,35.48,35.39,35.47,70300.0,22.8256,22.8513,22.7934,22.8449,70300.0
2007-04-23 14:40:00,35.47,35.5,35.44,35.48,59000.0,22.8449,22.8642,22.8256,22.8513,59000.0
2007-04-23 14:50:00,35.47,35.5,34.48,35.44,105700.0,22.8449,22.8642,22.2073,22.8256,105700.0
2007-04-23 15:00:00,35.44,35.47,35.42,35.42,67800.0,22.8256,22.8449,22.8127,22.8127,67800.0
2007-04-23 15:10:00,35.42,35.46,35.38,35.43,46900.0,22.8127,22.8385,22.7869,22.8191,46900.0
2007-04-23 15:20:00,35.44,35.48,35.38,35.45,48000.0,22.8256,22.8513,22.7869,22.832,48000.0
2007-04-23 15:30:00,35.45,35.47,35.4,35.44,56100.0,22.832,22.8449,22.7998,22.8256,56100.0
2007-04-23 15:40:00,35.45,35.46,35.39,35.45,82200.0,22.832,22.8385,22.7934,22.832,82200.0
2007-04-23 15:50:00,35.45,35.46,35.39,35.42,56300.0,22.832,22.8385,22.7934,22.8127,56300.0
2007-04-24 09:30:00,35.5,35.6,35.36,35.49,131000.0,22.8642,22.9286,22.7741,22.8578,131000.0
2007-04-24 09:40:00,35.49,35.56,35.45,35.56,96700.0,22.8578,22.9029,22.832,22.9029,96700.0
2007-04-24 09:50:00,35.55,35.62,35.51,35.62,81200.0,22.8964,22.9415,22.8707,22.9415,81200.0
2007-04-24 10:00:00,35.63,35.63,35.46,35.46,93100.0,22.948,22.948,22.8385,22.8385,93100.0
2007-04-24 10:10:00,35.47,35.53,35.46,35.47,43000.0,22.8449,22.8836,22.8385,22.8449,43000.0
2007-04-24 10:20:00,35.47,35.49,35.31,35.35,65400.0,22.8449,22.8578,22.7419,22.7676,65400.0
2007-04-24 10:30:00,35.35,35.36,35.28,35.33,42000.0,22.7676,22.7741,22.7225,22.7547,42000.0
2007-04-24 10:40:00,35.33,35.4,35.3,35.36,33600.0,22.7547,22.7998,22.7354,22.7741,33600.0
2007-04-24 10:50:00,35.36,35.37,35.26,35.26,31500.0,22.7741,22.7805,22.7097,22.7097,31500.0
2007-04-24 11:00:00,35.26,35.33,35.26,35.27,44100.0,22.7097,22.7547,22.7097,22.7161,44100.0
2007-04-24 11:10:00,35.27,35.28,35.2,35.23,43500.0,22.7161,22.7225,22.671,22.6903,43500.0
2007-04-24 11:20:00,35.23,35.32,35.2,35.31,42200.0,22.6903,22.7483,22.671,22.7419,42200.0
2007-04-24 11:30:00,35.31,35.37,35.3,35.32,33300.0,22.7419,22.7805,22.7354,22.7483,33300.0
2007-04-24 11:40:00,35.32,35.39,35.32,35.35,48600.0,22.7483,22.7934,22.7483,22.7676,48600.0
2007-04-24 11:50:00,35.35,35.39,35.32,35.37,28700.0,22.7676,22.7934,22.7483,22.7805,28700.0
2007-04-24 12:00:00,35.38,35.38,35.27,35.32,101900.0,22.7869,22.7869,22.7161,22.7483,101900.0
2007-04-24 12:10:00,35.33,35.42,35.3,35.42,79600.0,22.7547,22.8127,22.7354,22.8127,79600.0
2007-04-24 12:20:00,35.42,35.46,35.4,35.42,39000.0,22.8127,22.8385,22.7998,22.8127,39000.0
2007-04-24 12:30:00,35.42,35.45,35.42,35.43,13300.0,22.8127,22.832,22.8127,22.8191,13300.0
2007-04-24 12:40:00,35.43,35.45,35.37,35.37,18300.0,22.8191,22.832,22.7805,22.7805,18300.0
2007-04-24 12:50:00,35.37,35.42,35.37,35.39,18900.0,22.7805,22.8127,22.7805,22.7934,18900.0
2007-04-24 13:00:00,35.4,35.4,35.37,35.39,15400.0,22.7998,22.7998,22.7805,22.7934,15400.0
2007-04-24 13:10:00,35.39,35.41,35.35,35.38,23800.0,22.7934,22.8063,22.7676,22.7869,23800.0
2007-04-24 13:20:00,35.38,35.41,35.37,35.38,22500.0,22.7869,22.8063,22.7805,22.7869,22500.0
2007-04-24 13:30:00,35.39,35.46,35.38,35.46,71100.0,22.7934,22.8385,22.7869,22.8385,71100.0
2007-04-24 13:40:00,35.45,35.47,35.44,35.46,16800.0,22.832,22.8449,22.8256,22.8385,16800.0
2007-04-24 13:50:00,35.47,35.49,35.46,35.48,24000.0,22.8449,22.8578,22.8385,22.8513,24000.0
2007-04-24 14:00:00,35.48,35.49,35.41,35.43,84700.0,22.8513,22.8578,22.8063,22.8191,84700.0
2007-04-24 14:10:00,35.44,35.5,35.42,35.45,36700.0,22.8256,22.8642,22.8127,22.832,36700.0
2007-04-24 14:20:00,35.45,35.46,35.38,35.43,39600.0,22.832,22.8385,22.7869,22.8191,39600.0
2007-04-24 14:30:00,35.42,35.43,35.37,35.42,32300.0,22.8127,22.8191,22.7805,22.8127,32300.0
2007-04-24 14:40:00,35.42,35.43,35.37,35.41,32900.0,22.8127,22.8191,22.7805,22.8063,32900.0
2007-04-24 14:50:00,35.4,35.44,35.38,35.42,76400.0,22.7998,22.8256,22.7869,22.8127,76400.0
2007-04-24 15:00:00,35.41,35.45,35.4,35.42,33500.0,22.8063,22.832,22.7998,22.8127,33500.0
2007-04-24 15:10:00,35.42,35.42,35.39,35.4,56300.0,22.8127,22.8127,22.7934,22.7998,56300.0
2007-04-24 15:20:00,35.4,35.41,35.39,35.39,30200.0,22.7998,22.8063,22.7934,22.7934,30200.0
2007-04-24 15:30:00,35.4,35.41,35.39,35.4,31500.0,22.7998,22.8063,22.7934,22.7998,31500.0
2007-04-24 15:40:00,35.41,35.41,35.34,35.34,83900.0,22.8063,22.8063,22.7612,22.7612,83900.0
2007-04-24 15:50:00,35.34,35.38,35.3,35.37,75200.0,22.7612,22.7869,22.7354,22.7805,75200.0
2007-04-25 09:30:00,35.38,35.48,35.25,35.29,113000.0,22.7869,22.8513,22.7032,22.729,113000.0
2007-04-25 09:40:00,35.29,35.33,35.25,35.27,53300.0,22.729,22.7547,22.7032,22.7161,53300.0
2007-04-25 09:50:00,35.27,35.29,35.24,35.26,121400.0,22.7161,22.729,22.6968,22.7097,121400.0
2007-04-25 10:00:00,35.25,35.26,35.17,35.19,214800.0,22.7032,22.7097,22.6517,22.6646,214800.0
2007-04-25 10:10:00,35.2,35.22,35.17,35.2,360100.0,22.671,22.6839,22.6517,22.671,360100.0
2007-04-25 10:20:00,35.21,35.21,35.18,35.19,33100.0,22.6775,22.6775,22.6581,22.6646,33100.0
2007-04-25 10:30:00,35.2,35.21,35.18,35.19,31200.0,22.671,22.6775,22.6581,22.6646,31200.0
2007-04-25 10:40:00,35.19,35.2,35.17,35.2,33900.0,22.6646,22.671,22.6517,22.671,33900.0
2007-04-25 10:50:00,35.19,35.2,35.17,35.18,35900.0,22.6646,22.671,22.6517,22.6581,35900.0
2007-04-25 11:00:00,35.18,35.22,35.17,35.21,36600.0,22.6581,22.6839,22.6517,22.6775,36600.0
2007-04-25 11:10:00,35.2,35.2,35.17,35.19,31100.0,22.671,22.671,22.6517,22.6646,31100.0
2007-04-25 11:20:00,35.18,35.21,35.18,35.2,21600.0,22.6581,22.6775,22.6581,22.671,21600.0
2007-04-25 11:30:00,35.2,35.21,35.18,35.18,22300.0,22.671,22.6775,22.6581,22.6581,22300.0
2007-04-25 11:40:00,35.2,35.21,35.18,35.2,74900.0,22.671,22.6775,22.6581,22.671,74900.0
2007-04-25 11:50:00,35.2,35.22,35.19,35.2,80700.0,22.671,22.6839,22.6646,22.671,80700.0
2007-04-25 12:00:00,35.19,35.2,35.18,35.18,41500.0,22.6646,22.671,22.6581,22.6581,41500.0
2007-04-25 12:10:00,35.19,35.2,35.18,35.19,62300.0,22.6646,22.671,22.6581,22.6646,62300.0
2007-04-25 12:20:00,35.2,35.21,35.19,35.2,179900.0,22.671,22.6775,22.6646,22.671,179900.0
2007-04-25 12:30:00,35.2,35.2,35.19,35.19,17100.0,22.671,22.671,22.6646,22.6646,17100.0
2007-04-25 12:40:00,35.2,35.21,35.19,35.2,22100.0,22.671,22.6775,22.6646,22.671,22100.0
2007-04-25 12:50:00,35.2,35.2,35.19,35.2,30400.0,22.671,22.671,22.6646,22.671,30400.0
2007-04-25 13:00:00,35.2,35.2,35.19,35.19,29400.0,22.671,22.671,22.6646,22.6646,29400.0
2007-04-25 13:10:00,35.19,35.21,35.19,35.19,52700.0,22.6646,22.6775,22.6646,22.6646,52700.0
2007-04-25 13:20:00,35.19,35.22,35.19,35.19,185800.0,22.6646,22.6839,22.6646,22.6646,185800.0
2007-04-25 13:30:00,35.2,35.21,35.19,35.19,74900.0,22.671,22.6775,22.6646,22.6646,74900.0
2007-04-25 13:40:00,35.2,35.2,35.19,35.19,27800.0,22.671,22.671,22.6646,22.6646,27800.0
2007-04-25 13:50:00,35.2,35.21,35.19,35.2,45700.0,22.671,22.6775,22.6646,22.671,45700.0
2007-04-25 14:00:00,35.2,35.21,35.19,35.2,66300.0,22.671,22.6775,22.6646,22.671,66300.0
2007-04-25 14:10:00,35.2,35.21,35.19,35.2,72500.0,22.671,22.6775,22.6646,22.671,72500.0
2007-04-25 14:20:00,35.19,35.22,35.18,35.2,59900.0,22.6646,22.6839,22.6581,22.671,59900.0
2007-04-25 14:30:00,35.2,35.21,35.19,35.19,170600.0,22.671,22.6775,22.6646,22.6646,170600.0
2007-04-25 14:40:00,35.19,35.21,35.19,35.21,67200.0,22.6646,22.6775,22.6646,22.6775,67200.0
2007-04-25 14:50:00,35.2,35.21,35.19,35.2,177600.0,22.671,22.6775,22.6646,22.671,177600.0
2007-04-25 15:00:00,35.19,35.21,35.19,35.19,104800.0,22.6646,22.6775,22.6646,22.6646,104800.0
2007-04-25 15:10:00,35.2,35.21,35.19,35.2,207900.0,22.671,22.6775,22.6646,22.671,207900.0
2007-04-25 15:20:00,35.21,35.23,35.2,35.22,214900.0,22.6775,22.6903,22.671,22.6839,214900.0
2007-04-25 15:30:00,35.22,35.25,35.21,35.25,109800.0,22.6839,22.7032,22.6775,22.7032,109800.0
2007-04-25 15:40:00,35.24,35.25,35.2,35.2,73400.0,22.6968,22.7032,22.671,22.671,73400.0
2007-04-25 15:50:00,35.2,35.21,35.19,35.19,108300.0,22.671,22.6775,22.6646,22.6646,108300.0
2007-04-26 09:30:00,35.29,35.39,35.15,35.22,160000.0,22.729,22.7934,22.6388,22.6839,160000.0
2007-04-26 09:40:00,35.22,35.25,35.16,35.16,90700.0,22.6839,22.7032,22.6452,22.6452,90700.0
2007-04-26 09:50:00,35.17,35.26,35.14,35.21,87000.0,22.6517,22.7097,22.6324,22.6775,87000.0
2007-04-26 10:00:00,35.22,35.25,35.17,35.18,56500.0,22.6839,22.7032,22.6517,22.6581,56500.0
2007-04-26 10:10:00,35.19,35.2,35.16,35.19,56100.0,22.6646,22.671,22.6452,22.6646,56100.0
2007-04-26 10:20:00,35.18,35.2,35.13,35.15,83500.0,22.6581,22.671,22.6259,22.6388,83500.0
2007-04-26 10:30:00,35.15,35.22,35.15,35.2,158800.0,22.6388,22.6839,22.6388,22.671,158800.0
2007-04-26 10:40:00,35.19,35.21,35.19,35.2,74400.0,22.6646,22.6775,22.6646,22.671,74400.0
2007-04-26 10:50:00,35.2,35.21,35.19,35.2,40500.0,22.671,22.6775,22.6646,22.671,40500.0
2007-04-26 11:00:00,35.2,35.21,35.18,35.2,32800.0,22.671,22.6775,22.6581,22.671,32800.0
2007-04-26 11:10:00,35.2,35.22,35.19,35.22,336700.0,22.671,22.6839,22.6646,22.6839,336700.0
2007-04-26 11:20:00,35.22,35.25,35.22,35.24,26700.0,22.6839,22.7032,22.6839,22.6968,26700.0
2007-04-26 11:30:00,35.24,35.25,35.23,35.25,23700.0,22.6968,22.7032,22.6903,22.7032,23700.0
2007-04-26 11:40:00,35.25,35.25,35.22,35.24,182300.0,22.7032,22.7032,22.6839,22.6968,182300.0
2007-04-26 11:50:00,35.24,35.25,35.17,35.21,60800.0,22.6968,22.7032,22.6517,22.6775,60800.0
2007-04-26 12:00:00,35.21,35.23,35.2,35.23,100700.0,22.6775,22.6903,22.671,22.6903,100700.0
2007-04-26 12:10:00,35.24,35.24,35.19,35.2,470200.0,22.6968,22.6968,22.6646,22.671,470200.0
2007-04-26 12:20:00,35.2,35.23,35.18,35.2,38500.0,22.671,22.6903,22.6581,22.671,38500.0
2007-04-26 12:30:00,35.2,35.22,35.19,35.21,24100.0,22.671,22.6839,22.6646,22.6775,24100.0
2007-04-26 12:40:00,35.21,35.21,35.18,35.18,16100.0,22.6775,22.6775,22.6581,22.6581,16100.0
2007-04-26 12:50:00,35.18,35.19,35.18,35.19,25400.0,22.6581,22.6646,22.6581,22.6646,25400.0
2007-04-26 13:00:00,35.19,35.2,35.18,35.2,28200.0,22.6646,22.671,22.6581,22.671,28200.0
2007-04-26 13:10:00,35.19,35.19,35.14,35.15,36200.0,22.6646,22.6646,22.6324,22.6388,36200.0
2007-04-26 13:20:00,35.15,35.17,35.08,35.1,102500.0,22.6388,22.6517,22.5937,22.6066,102500.0
2007-04-26 13:30:00,35.1,35.12,35.08,35.1,28000.0,22.6066,22.6195,22.5937,22.6066,28000.0
2007-04-26 13:40:00,35.09,35.11,35.07,35.1,34800.0,22.6002,22.613,22.5873,22.6066,34800.0
2007-04-26 13:50:00,35.1,35.15,35.1,35.14,27800.0,22.6066,22.6388,22.6066,22.6324,27800.0
2007-04-26 14:00:00,35.14,35.19,35.13,35.17,27400.0,22.6324,22.6646,22.6259,22.6517,27400.0
2007-04-26 14:10:00,35.17,35.2,35.17,35.19,55000.0,22.6517,22.671,22.6517,22.6646,55000.0
2007-04-26 14:20:00,35.19,35.2,35.18,35.18,45400.0,22.6646,22.671,22.6581,22.6581,45400.0
2007-04-26 14:30:00,35.19,35.19,35.16,35.19,43000.0,22.6646,22.6646,22.6452,22.6646,43000.0
2007-04-26 14:40:00,35.19,35.2,35.17,35.18,67400.0,22.6646,22.671,22.6517,22.6581,67400.0
2007-04-26 14:50:00,35.18,35.2,35.17,35.17,87600.0,22.6581,22.671,22.6517,22.6517,87600.0
2007-04-26 15:00:00,35.18,35.19,35.16,35.18,47500.0,22.6581,22.6646,22.6452,22.6581,47500.0
2007-04-26 15:10:00,35.18,35.19,35.17,35.19,21400.0,22.6581,22.6646,22.6517,22.6646,21400.0
2007-04-26 15:20:00,35.19,35.2,35.18,35.19,122800.0,22.6646,22.671,22.6581,22.6646,122800.0
2007-04-26 15:30:00,35.18,35.19,35.13,35.14,250900.0,22.6581,22.6646,22.6259,22.6324,250900.0
2007-04-26 15:40:00,35.14,35.17,35.09,35.1,165100.0,22.6324,22.6517,22.6002,22.6066,165100.0
2007-04-26 15:50:00,35.11,35.12,35.02,35.07,209600.0,22.613,22.6195,22.5551,22.5873,209600.0
2007-04-27 09:30:00,34.85,35.04,34.8,35.0,191200.0,22.4456,22.568,22.4134,22.5422,191200.0
2007-04-27 09:40:00,35.0,35.03,34.92,34.93,115100.0,22.5422,22.5615,22.4907,22.4971,115100.0
2007-04-27 09:50:00,34.94,34.95,34.9,34.95,90300.0,22.5036,22.51,22.4778,22.51,90300.0
2007-04-27 10:00:00,34.95,34.99,34.88,34.88,107500.0,22.51,22.5358,22.4649,22.4649,107500.0
2007-04-27 10:10:00,34.88,34.88,34.73,34.79,100200.0,22.4649,22.4649,22.3683,22.4069,100200.0
2007-04-27 10:20:00,34.79,34.8,34.7,34.7,132300.0,22.4069,22.4134,22.349,22.349,132300.0
2007-04-27 10:30:00,34.71,34.74,34.61,34.71,93600.0,22.3554,22.3747,22.291,22.3554,93600.0
2007-04-27 10:40:00,34.71,34.72,34.61,34.66,91200.0,22.3554,22.3619,22.291,22.3232,91200.0
2007-04-27 10:50:00,34.65,34.71,34.65,34.69,51500.0,22.3168,22.3554,22.3168,22.3425,51500.0
2007-04-27 11:00:00,34.69,34.79,34.68,34.79,46700.0,22.3425,22.4069,22.3361,22.4069,46700.0
2007-04-27 11:10:00,34.78,34.85,34.78,34.85,149900.0,22.4005,22.4456,22.4005,22.4456,149900.0
2007-04-27 11:20:00,34.84,34.85,34.83,34.83,37400.0,22.4391,22.4456,22.4327,22.4327,37400.0
2007-04-27 11:30:00,34.83,34.83,34.7,34.74,47700.0,22.4327,22.4327,22.349,22.3747,47700.0
2007-04-27 11:40:00,34.73,34.79,34.73,34.77,26800.0,22.3683,22.4069,22.3683,22.3941,26800.0
2007-04-27 11:50:00,34.77,34.81,34.73,34.78,38400.0,22.3941,22.4198,22.3683,22.4005,38400.0
2007-04-27 12:00:00,34.78,34.84,34.78,34.83,36600.0,22.4005,22.4391,22.4005,22.4327,36600.0
2007-04-27 12:10:00,34.84,34.86,34.76,34.77,44700.0,22.4391,22.452,22.3876,22.3941,44700.0
2007-04-27 12:20:00,34.77,34.79,34.76,34.78,19300.0,22.3941,22.4069,22.3876,22.4005,19300.0
2007-04-27 12:30:00,34.79,34.82,34.7,34.71,110600.0,22.4069,22.4263,22.349,22.3554,110600.0
2007-04-27 12:40:00,34.72,34.76,34.68,34.68,60100.0,22.3619,22.3876,22.3361,22.3361,60100.0
2007-04-27 12:50:00,34.69,34.73,34.69,34.69,40200.0,22.3425,22.3683,22.3425,22.3425,40200.0
2007-04-27 13:00:00,34.69,34.75,34.69,34.71,37500.0,22.3425,22.3812,22.3425,22.3554,37500.0
2007-04-27 13:10:00,34.71,34.77,34.7,34.76,87400.0,22.3554,22.3941,22.349,22.3876,87400.0
2007-04-27 13:20:00,34.77,34.77,34.7,34.71,44400.0,22.3941,22.3941,22.349,22.3554,44400.0
2007-04-27 13:30:00,34.72,34.8,34.71,34.79,40700.0,22.3619,22.4134,22.3554,22.4069,40700.0
2007-04-27 13:40:00,34.79,34.82,34.78,34.78,26400.0,22.4069,22.4263,22.4005,22.4005,26400.0
2007-04-27 13:50:00,34.77,34.81,34.76,34.8,28000.0,22.3941,22.4198,22.3876,22.4134,28000.0
2007-04-27 14:00:00,34.79,34.8,34.76,34.8,30500.0,22.4069,22.4134,22.3876,22.4134,30500.0
2007-04-27 14:10:00,34.79,34.83,34.79,34.82,37300.0,22.4069,22.4327,22.4069,22.4263,37300.0
2007-04-27 14:20:00,34.81,34.82,34.77,34.81,67600.0,22.4198,22.4263,22.3941,22.4198,67600.0
2007-04-27 14:30:00,34.8,34.81,34.77,34.79,47500.0,22.4134,22.4198,22.3941,22.4069,47500.0
2007-04-27 14:40:00,34.79,34.85,34.79,34.85,43100.0,22.4069,22.4456,22.4069,22.4456,43100.0
2007-04-27 14:50:00,34.85,34.87,34.79,34.79,72400.0,22.4456,22.4585,22.4069,22.4069,72400.0
2007-04-27 15:00:00,34.78,34.81,34.77,34.78,210100.0,22.4005,22.4198,22.3941,22.4005,210100.0
2007-04-27 15:10:00,34.78,34.79,34.73,34.78,61000.0,22.4005,22.4069,22.3683,22.4005,61000.0
2007-04-27 15:20:00,34.78,34.8,34.74,34.8,47400.0,22.4005,22.4134,22.3747,22.4134,47400.0
2007-04-27 15:30:00,34.8,34.81,34.78,34.79,45300.0,22.4134,22.4198,22.4005,22.4069,45300.0
2007-04-27 15:40:00,34.79,34.79,34.74,34.76,92000.0,22.4069,22.4069,22.3747,22.3876,92000.0
2007-04-27 15:50:00,34.75,34.78,34.64,34.69,245100.0,22.3812,22.4005,22.3103,22.3425,245100.0
2007-04-30 09:30:00,34.77,34.85,34.65,34.69,112100.0,22.3941,22.4456,22.3168,22.3425,112100.0
2007-04-30 09:40:00,34.68,34.76,34.63,34.68,89700.0,22.3361,22.3876,22.3039,22.3361,89700.0
2007-04-30 09:50:00,34.68,34.74,34.67,34.72,49700.0,22.3361,22.3747,22.3297,22.3619,49700.0
2007-04-30 10:00:00,34.73,34.74,34.6,34.6,59900.0,22.3683,22.3747,22.2846,22.2846,59900.0
2007-04-30 10:10:00,34.61,34.65,34.58,34.62,152800.0,22.291,22.3168,22.2717,22.2975,152800.0
2007-04-30 10:20:00,34.63,34.65,34.59,34.61,235700.0,22.3039,22.3168,22.2781,22.291,235700.0
2007-04-30 10:30:00,34.6,34.64,34.57,34.63,45100.0,22.2846,22.3103,22.2653,22.3039,45100.0
2007-04-30 10:40:00,34.63,34.64,34.55,34.56,41500.0,22.3039,22.3103,22.2524,22.2588,41500.0
2007-04-30 10:50:00,34.56,34.62,34.55,34.61,23700.0,22.2588,22.2975,22.2524,22.291,23700.0
2007-04-30 11:00:00,34.61,34.62,34.56,34.56,56100.0,22.291,22.2975,22.2588,22.2588,56100.0
2007-04-30 11:10:00,34.56,34.6,34.55,34.59,64700.0,22.2588,22.2846,22.2524,22.2781,64700.0
2007-04-30 11:20:00,34.59,34.6,34.58,34.6,27600.0,22.2781,22.2846,22.2717,22.2846,27600.0
2007-04-30 11:30:00,34.6,34.62,34.59,34.6,46000.0,22.2846,22.2975,22.2781,22.2846,46000.0
2007-04-30 11:40:00,34.6,34.6,34.5,34.52,59200.0,22.2846,22.2846,22.2202,22.233,59200.0
2007-04-30 11:50:00,34.53,34.55,34.53,34.53,29100.0,22.2395,22.2524,22.2395,22.2395,29100.0
2007-04-30 12:00:00,34.53,34.57,34.53,34.56,39900.0,22.2395,22.2653,22.2395,22.2588,39900.0
2007-04-30 12:10:00,34.56,34.56,34.5,34.5,84300.0,22.2588,22.2588,22.2202,22.2202,84300.0
2007-04-30 12:20:00,34.5,34.53,34.5,34.53,38900.0,22.2202,22.2395,22.2202,22.2395,38900.0
2007-04-30 12:30:00,34.52,34.58,34.52,34.56,32800.0,22.233,22.2717,22.233,22.2588,32800.0
2007-04-30 12:40:00,34.56,34.58,34.55,34.56,37800.0,22.2588,22.2717,22.2524,22.2588,37800.0
2007-04-30 12:50:00,34.55,34.56,34.53,34.55,38700.0,22.2524,22.2588,22.2395,22.2524,38700.0
2007-04-30 13:00:00,34.55,34.57,34.53,34.57,50100.0,22.2524,22.2653,22.2395,22.2653,50100.0
2007-04-30 13:10:00,34.56,34.56,34.53,34.55,59800.0,22.2588,22.2588,22.2395,22.2524,59800.0
2007-04-30 13:20:00,34.55,34.56,34.51,34.52,37400.0,22.2524,22.2588,22.2266,22.233,37400.0
2007-04-30 13:30:00,34.53,34.54,34.52,34.52,31000.0,22.2395,22.2459,22.233,22.233,31000.0
2007-04-30 13:40:00,34.52,34.54,34.52,34.53,28600.0,22.233,22.2459,22.233,22.2395,28600.0
2007-04-30 13:50:00,34.53,34.53,34.48,34.5,40200.0,22.2395,22.2395,22.2073,22.2202,40200.0
2007-04-30 14:00:00,34.5,34.54,34.49,34.52,58900.0,22.2202,22.2459,22.2137,22.233,58900.0
2007-04-30 14:10:00,34.52,34.55,34.51,34.51,45500.0,22.233,22.2524,22.2266,22.2266,45500.0
2007-04-30 14:20:00,34.52,34.53,34.5,34.51,37900.0,22.233,22.2395,22.2202,22.2266,37900.0
2007-04-30 14:30:00,34.5,34.51,34.47,34.49,77800.0,22.2202,22.2266,22.2008,22.2137,77800.0
2007-04-30 14:40:00,34.48,34.5,34.46,34.46,68100.0,22.2073,22.2202,22.1944,22.1944,68100.0
2007-04-30 14:50:00,34.46,34.51,34.45,34.51,85600.0,22.1944,22.2266,22.188,22.2266,85600.0
2007-04-30 15:00:00,34.51,34.53,34.46,34.48,109100.0,22.2266,22.2395,22.1944,22.2073,109100.0
2007-04-30 15:10:00,34.48,34.48,34.4,34.42,95800.0,22.2073,22.2073,22.1558,22.1686,95800.0
2007-04-30 15:20:00,34.42,34.47,34.38,34.46,74000.0,22.1686,22.2008,22.1429,22.1944,74000.0
2007-04-30 15:30:00,34.46,34.5,34.44,34.44,100800.0,22.1944,22.2202,22.1815,22.1815,100800.0
2007-04-30 15:40:00,34.44,34.44,34.37,34.42,56700.0,22.1815,22.1815,22.1364,22.1686,56700.0
2007-04-30 15:50:00,34.42,34.42,34.35,34.35,116700.0,22.1686,22.1686,22.1236,22.1236,116700.0
2007-05-01 09:30:00,34.48,34.69,34.4,34.61,110900.0,22.2073,22.3425,22.1558,22.291,110900.0
2007-05-01 09:40:00,34.6,34.75,34.59,34.72,103700.0,22.2846,22.3812,22.2781,22.3619,103700.0
2007-05-01 09:50:00,34.72,34.85,34.68,34.84,162000.0,22.3619,22.4456,22.3361,22.4391,162000.0
2007-05-01 10:00:00,34.83,34.93,34.69,34.75,125200.0,22.4327,22.4971,22.3425,22.3812,125200.0
2007-05-01 10:10:00,34.75,34.96,34.74,34.96,97800.0,22.3812,22.5164,22.3747,22.5164,97800.0
2007-05-01 10:20:00,34.95,34.97,34.91,34.95,108300.0,22.51,22.5229,22.4842,22.51,108300.0
2007-05-01 10:30:00,34.94,34.95,34.89,34.93,93000.0,22.5036,22.51,22.4714,22.4971,93000.0
2007-05-01 10:40:00,34.92,34.93,34.86,34.92,116800.0,22.4907,22.4971,22.452,22.4907,116800.0
2007-05-01 10:50:00,34.92,34.99,34.91,34.98,46500.0,22.4907,22.5358,22.4842,22.5293,46500.0
2007-05-01 11:00:00,34.98,35.03,34.97,35.01,180000.0,22.5293,22.5615,22.5229,22.5486,180000.0
2007-05-01 11:10:00,35.01,35.08,35.0,35.08,82900.0,22.5486,22.5937,22.5422,22.5937,82900.0
2007-05-01 11:20:00,35.08,35.16,35.07,35.13,92000.0,22.5937,22.6452,22.5873,22.6259,92000.0
2007-05-01 11:30:00,35.14,35.41,35.13,35.41,137000.0,22.6324,22.8063,22.6259,22.8063,137000.0
2007-05-01 11:40:00,35.4,35.65,35.4,35.5,186600.0,22.7998,22.9608,22.7998,22.8642,186600.0
2007-05-01 11:50:00,35.5,35.5,35.36,35.36,94500.0,22.8642,22.8642,22.7741,22.7741,94500.0
2007-05-01 12:00:00,35.36,35.38,35.3,35.34,86300.0,22.7741,22.7869,22.7354,22.7612,86300.0
2007-05-01 12:10:00,35.33,35.38,35.3,35.34,54900.0,22.7547,22.7869,22.7354,22.7612,54900.0
2007-05-01 12:20:00,35.33,35.37,35.31,35.35,46200.0,22.7547,22.7805,22.7419,22.7676,46200.0
2007-05-01 12:30:00,35.35,35.38,35.34,35.36,35900.0,22.7676,22.7869,22.7612,22.7741,35900.0
2007-05-01 12:40:00,35.36,35.42,35.36,35.37,183300.0,22.7741,22.8127,22.7741,22.7805,183300.0
2007-05-01 12:50:00,35.38,35.41,35.38,35.4,92200.0,22.7869,22.8063,22.7869,22.7998,92200.0
2007-05-01 13:00:00,35.4,35.44,35.35,35.43,131400.0,22.7998,22.8256,22.7676,22.8191,131400.0
2007-05-01 13:10:00,35.43,35.49,35.42,35.46,75200.0,22.8191,22.8578,22.8127,22.8385,75200.0
2007-05-01 13:20:00,35.46,35.5,35.45,35.5,60300.0,22.8385,22.8642,22.832,22.8642,60300.0
2007-05-01 13:30:00,35.5,35.54,35.49,35.49,63900.0,22.8642,22.89,22.8578,22.8578,63900.0
2007-05-01 13:40:00,35.49,35.56,35.45,35.54,100800.0,22.8578,22.9029,22.832,22.89,100800.0
2007-05-01 13:50:00,35.54,35.65,35.53,35.59,126400.0,22.89,22.9608,22.8836,22.9222,126400.0
2007-05-01 14:00:00,35.59,35.65,35.59,35.63,63600.0,22.9222,22.9608,22.9222,22.948,63600.0
2007-05-01 14:10:00,35.63,35.68,35.62,35.68,93700.0,22.948,22.9802,22.9415,22.9802,93700.0
2007-05-01 14:20:00,35.7,35.85,35.7,35.84,168300.0,22.993,23.0897,22.993,23.0832,168300.0
2007-05-01 14:30:00,35.84,35.99,35.83,35.96,134700.0,23.0832,23.1798,23.0768,23.1605,134700.0
2007-05-01 14:40:00,35.96,35.98,35.93,35.95,85300.0,23.1605,23.1734,23.1412,23.1541,85300.0
2007-05-01 14:50:00,35.96,35.97,35.89,35.96,94800.0,23.1605,23.1669,23.1154,23.1605,94800.0
2007-05-01 15:00:00,35.96,35.96,35.87,35.89,93000.0,23.1605,23.1605,23.1025,23.1154,93000.0
2007-05-01 15:10:00,35.89,35.91,35.82,35.87,121900.0,23.1154,23.1283,23.0703,23.1025,121900.0
2007-05-01 15:20:00,35.88,35.94,35.86,35.9,151300.0,23.109,23.1476,23.0961,23.1219,151300.0
2007-05-01 15:30:00,35.89,35.93,35.88,35.91,125900.0,23.1154,23.1412,23.109,23.1283,125900.0
2007-05-01 15:40:00,35.91,35.94,35.9,35.94,163700.0,23.1283,23.1476,23.1219,23.1476,163700.0
2007-05-01 15:50:00,35.94,35.98,35.92,35.98,215100.0,23.1476,23.1734,23.1347,23.1734,215100.0
2007-05-02 09:30:00,35.89,35.98,35.8,35.97,94500.0,23.1154,23.1734,23.0574,23.1669,94500.0
2007-05-02 09:40:00,35.97,36.0,35.91,35.98,78400.0,23.1669,23.1863,23.1283,23.1734,78400.0
2007-05-02 09:50:00,35.97,35.97,35.92,35.95,91300.0,23.1669,23.1669,23.1347,23.1541,91300.0
2007-05-02 10:00:00,35.95,36.08,35.95,36.02,264400.0,23.1541,23.2378,23.1541,23.1991,264400.0
2007-05-02 10:10:00,36.02,36.1,36.0,36.1,84700.0,23.1991,23.2507,23.1863,23.2507,84700.0
2007-05-02 10:20:00,36.1,36.14,36.07,36.09,97500.0,23.2507,23.2764,23.2313,23.2442,97500.0
2007-05-02 10:30:00,36.1,36.24,36.07,36.22,137200.0,23.2507,23.3408,23.2313,23.328,137200.0
2007-05-02 10:40:00,36.22,36.25,36.18,36.21,63900.0,23.328,23.3473,23.3022,23.3215,63900.0
2007-05-02 10:50:00,36.21,36.21,36.13,36.18,45000.0,23.3215,23.3215,23.27,23.3022,45000.0
2007-05-02 11:00:00,36.18,36.2,36.16,36.16,39200.0,23.3022,23.3151,23.2893,23.2893,39200.0
2007-05-02 11:10:00,36.15,36.22,36.1,36.19,78400.0,23.2829,23.328,23.2507,23.3086,78400.0
2007-05-02 11:20:00,36.19,36.2,36.14,36.2,48600.0,23.3086,23.3151,23.2764,23.3151,48600.0
2007-05-02 11:30:00,36.2,36.31,36.2,36.31,74400.0,23.3151,23.3859,23.3151,23.3859,74400.0
2007-05-02 11:40:00,36.31,36.41,36.3,36.4,70800.0,23.3859,23.4503,23.3795,23.4439,70800.0
2007-05-02 11:50:00,36.4,36.42,36.37,36.41,39300.0,23.4439,23.4568,23.4246,23.4503,39300.0
2007-05-02 12:00:00,36.4,36.41,36.34,36.35,53600.0,23.4439,23.4503,23.4052,23.4117,53600.0
2007-05-02 12:10:00,36.36,36.37,36.33,36.35,37100.0,23.4181,23.4246,23.3988,23.4117,37100.0
2007-05-02 12:20:00,36.35,36.41,36.34,36.41,48900.0,23.4117,23.4503,23.4052,23.4503,48900.0
2007-05-02 12:30:00,36.4,36.44,36.39,36.42,48900.0,23.4439,23.4696,23.4374,23.4568,48900.0
2007-05-02 12:40:00,36.43,36.44,36.41,36.43,47900.0,23.4632,23.4696,23.4503,23.4632,47900.0
2007-05-02 12:50:00,36.43,36.45,36.42,36.43,31400.0,23.4632,23.4761,23.4568,23.4632,31400.0
2007-05-02 13:00:00,36.42,36.46,36.42,36.44,38800.0,23.4568,23.4825,23.4568,23.4696,38800.0
2007-05-02 13:10:00,36.44,36.47,36.44,36.45,34900.0,23.4696,23.489,23.4696,23.4761,34900.0
2007-05-02 13:20:00,36.46,36.47,36.42,36.43,58800.0,23.4825,23.489,23.4568,23.4632,58800.0
2007-05-02 13:30:00,36.43,36.47,36.42,36.44,35700.0,23.4632,23.489,23.4568,23.4696,35700.0
2007-05-02 13:40:00,36.46,36.46,36.41,36.45,47100.0,23.4825,23.4825,23.4503,23.4761,47100.0
2007-05-02 13:50:00,36.45,36.48,36.39,36.45,51000.0,23.4761,23.4954,23.4374,23.4761,51000.0
2007-05-02 14:00:00,36.44,36.47,36.43,36.46,34700.0,23.4696,23.489,23.4632,23.4825,34700.0
2007-05-02 14:10:00,36.46,36.53,36.43,36.51,112200.0,23.4825,23.5276,23.4632,23.5147,112200.0
2007-05-02 14:20:00,36.51,36.55,36.48,36.51,54300.0,23.5147,23.5405,23.4954,23.5147,54300.0
2007-05-02 14:30:00,36.51,36.53,36.5,36.52,42600.0,23.5147,23.5276,23.5083,23.5212,42600.0
2007-05-02 14:40:00,36.52,36.55,36.51,36.53,49400.0,23.5212,23.5405,23.5147,23.5276,49400.0
2007-05-02 14:50:00,36.53,36.55,36.49,36.52,70100.0,23.5276,23.5405,23.5019,23.5212,70100.0
2007-05-02 15:00:00,36.52,36.56,36.46,36.46,101100.0,23.5212,23.5469,23.4825,23.4825,101100.0
2007-05-02 15:10:00,36.47,36.49,36.44,36.47,286300.0,23.489,23.5019,23.4696,23.489,286300.0
2007-05-02 15:20:00,36.47,36.48,36.44,36.46,90600.0,23.489,23.4954,23.4696,23.4825,90600.0
2007-05-02 15:30:00,36.45,36.45,36.41,36.44,79100.0,23.4761,23.4761,23.4503,23.4696,79100.0
2007-05-02 15:40:00,36.44,36.44,36.37,36.43,150200.0,23.4696,23.4696,23.4246,23.4632,150200.0
2007-05-02 15:50:00,36.43,36.44,36.36,36.41,163400.0,23.4632,23.4696,23.4181,23.4503,163400.0
2007-05-03 09:30:00,36.34,36.57,36.31,36.46,122600.0,23.4052,23.5534,23.3859,23.4825,122600.0
2007-05-03 09:40:00,36.46,36.48,36.27,36.27,91000.0,23.4825,23.4954,23.3602,23.3602,91000.0
2007-05-03 09:50:00,36.28,36.33,36.2,36.29,57800.0,23.3666,23.3988,23.3151,23.373,57800.0
2007-05-03 10:00:00,36.3,36.49,36.3,36.49,322200.0,23.3795,23.5019,23.3795,23.5019,322200.0
2007-05-03 10:10:00,36.49,36.53,36.45,36.53,43500.0,23.5019,23.5276,23.4761,23.5276,43500.0
2007-05-03 10:20:00,36.53,36.54,36.47,36.51,48700.0,23.5276,23.5341,23.489,23.5147,48700.0
2007-05-03 10:30:00,36.51,36.52,36.43,36.46,32400.0,23.5147,23.5212,23.4632,23.4825,32400.0
2007-05-03 10:40:00,36.47,36.53,36.46,36.49,46100.0,23.489,23.5276,23.4825,23.5019,46100.0
2007-05-03 10:50:00,36.5,36.53,36.49,36.5,25500.0,23.5083,23.5276,23.5019,23.5083,25500.0
2007-05-03 11:00:00,36.51,36.54,36.48,36.5,26600.0,23.5147,23.5341,23.4954,23.5083,26600.0
2007-05-03 11:10:00,36.5,36.51,36.49,36.49,28600.0,23.5083,23.5147,23.5019,23.5019,28600.0
2007-05-03 11:20:00,36.49,36.5,36.46,36.46,33000.0,23.5019,23.5083,23.4825,23.4825,33000.0
2007-05-03 11:30:00,36.46,36.46,36.43,36.43,20800.0,23.4825,23.4825,23.4632,23.4632,20800.0
2007-05-03 11:40:00,36.41,36.51,36.39,36.51,40800.0,23.4503,23.5147,23.4374,23.5147,40800.0
2007-05-03 11:50:00,36.52,36.55,36.5,36.53,28900.0,23.5212,23.5405,23.5083,23.5276,28900.0
2007-05-03 12:00:00,36.53,36.54,36.45,36.5,47200.0,23.5276,23.5341,23.4761,23.5083,47200.0
2007-05-03 12:10:00,36.49,36.5,36.47,36.49,18200.0,23.5019,23.5083,23.489,23.5019,18200.0
2007-05-03 12:20:00,36.49,36.51,36.46,36.46,32600.0,23.5019,23.5147,23.4825,23.4825,32600.0
2007-05-03 12:30:00,36.46,36.48,36.45,36.48,24700.0,23.4825,23.4954,23.4761,23.4954,24700.0
2007-05-03 12:40:00,36.47,36.48,36.44,36.44,15900.0,23.489,23.4954,23.4696,23.4696,15900.0
2007-05-03 12:50:00,36.44,36.48,36.43,36.47,24800.0,23.4696,23.4954,23.4632,23.489,24800.0
2007-05-03 13:00:00,36.46,36.48,36.41,36.44,26300.0,23.4825,23.4954,23.4503,23.4696,26300.0
2007-05-03 13:10:00,36.44,36.46,36.43,36.46,11600.0,23.4696,23.4825,23.4632,23.4825,11600.0
2007-05-03 13:20:00,36.47,36.47,36.4,36.41,42500.0,23.489,23.489,23.4439,23.4503,42500.0
2007-05-03 13:30:00,36.42,36.45,36.4,36.42,36100.0,23.4568,23.4761,23.4439,23.4568,36100.0
2007-05-03 13:40:00,36.42,36.48,36.42,36.47,31900.0,23.4568,23.4954,23.4568,23.489,31900.0
2007-05-03 13:50:00,36.46,36.47,36.44,36.45,33100.0,23.4825,23.489,23.4696,23.4761,33100.0
2007-05-03 14:00:00,36.44,36.45,36.44,36.44,24000.0,23.4696,23.4761,23.4696,23.4696,24000.0
2007-05-03 14:10:00,36.44,36.47,36.44,36.46,16500.0,23.4696,23.489,23.4696,23.4825,16500.0
2007-05-03 14:20:00,36.45,36.47,36.44,36.46,43300.0,23.4761,23.489,23.4696,23.4825,43300.0
2007-05-03 14:30:00,36.45,36.46,36.42,36.42,40900.0,23.4761,23.4825,23.4568,23.4568,40900.0
2007-05-03 14:40:00,36.42,36.47,36.42,36.45,20800.0,23.4568,23.489,23.4568,23.4761,20800.0
2007-05-03 14:50:00,36.45,36.5,36.43,36.49,43000.0,23.4761,23.5083,23.4632,23.5019,43000.0
2007-05-03 15:00:00,36.49,36.55,36.48,36.53,56900.0,23.5019,23.5405,23.4954,23.5276,56900.0
2007-05-03 15:10:00,36.52,36.54,36.49,36.53,35800.0,23.5212,23.5341,23.5019,23.5276,35800.0
2007-05-03 15:20:00,36.53,36.53,36.5,36.5,25800.0,23.5276,23.5276,23.5083,23.5083,25800.0
2007-05-03 15:30:00,36.5,36.5,36.44,36.46,80900.0,23.5083,23.5083,23.4696,23.4825,80900.0
2007-05-03 15:40:00,36.46,36.49,36.43,36.48,81900.0,23.4825,23.5019,23.4632,23.4954,81900.0
2007-05-03 15:50:00,36.48,36.51,36.45,36.45,113700.0,23.4954,23.5147,23.4761,23.4761,113700.0
2007-05-04 09:30:00,36.45,36.55,36.31,36.34,123800.0,23.4761,23.5405,23.3859,23.4052,123800.0
2007-05-04 09:40:00,36.34,36.41,36.31,36.39,53000.0,23.4052,23.4503,23.3859,23.4374,53000.0
2007-05-04 09:50:00,36.39,36.46,36.39,36.45,35700.0,23.4374,23.4825,23.4374,23.4761,35700.0
2007-05-04 10:00:00,36.46,36.48,36.42,36.43,35700.0,23.4825,23.4954,23.4568,23.4632,35700.0
2007-05-04 10:10:00,36.42,36.44,36.4,36.43,31900.0,23.4568,23.4696,23.4439,23.4632,31900.0
2007-05-04 10:20:00,36.43,36.45,36.39,36.39,88400.0,23.4632,23.4761,23.4374,23.4374,88400.0
2007-05-04 10:30:00,36.39,36.42,36.37,36.37,43600.0,23.4374,23.4568,23.4246,23.4246,43600.0
2007-05-04 10:40:00,36.36,36.41,36.35,36.41,69500.0,23.4181,23.4503,23.4117,23.4503,69500.0
2007-05-04 10:50:00,36.4,36.45,36.39,36.45,22200.0,23.4439,23.4761,23.4374,23.4761,22200.0
2007-05-04 11:00:00,36.44,36.53,36.44,36.49,37700.0,23.4696,23.5276,23.4696,23.5019,37700.0
2007-05-04 11:10:00,36.49,36.51,36.48,36.5,27800.0,23.5019,23.5147,23.4954,23.5083,27800.0
2007-05-04 11:20:00,36.5,36.56,36.49,36.55,32600.0,23.5083,23.5469,23.5019,23.5405,32600.0
2007-05-04 11:30:00,36.56,36.56,36.51,36.52,34400.0,23.5469,23.5469,23.5147,23.5212,34400.0
2007-05-04 11:40:00,36.52,36.55,36.51,36.54,48800.0,23.5212,23.5405,23.5147,23.5341,48800.0
2007-05-04 11:50:00,36.54,36.54,36.5,36.5,28700.0,23.5341,23.5341,23.5083,23.5083,28700.0
2007-05-04 12:00:00,36.5,36.51,36.47,36.5,41300.0,23.5083,23.5147,23.489,23.5083,41300.0
2007-05-04 12:10:00,36.51,36.54,36.48,36.48,31600.0,23.5147,23.5341,23.4954,23.4954,31600.0
2007-05-04 12:20:00,36.47,36.48,36.41,36.42,94600.0,23.489,23.4954,23.4503,23.4568,94600.0
2007-05-04 12:30:00,36.43,36.52,36.42,36.49,63900.0,23.4632,23.5212,23.4568,23.5019,63900.0
2007-05-04 12:40:00,36.5,36.52,36.48,36.51,35500.0,23.5083,23.5212,23.4954,23.5147,35500.0
2007-05-04 12:50:00,36.51,36.54,36.5,36.51,35400.0,23.5147,23.5341,23.5083,23.5147,35400.0
2007-05-04 13:00:00,36.52,36.55,36.48,36.5,97900.0,23.5212,23.5405,23.4954,23.5083,97900.0
2007-05-04 13:10:00,36.51,36.56,36.51,36.51,50500.0,23.5147,23.5469,23.5147,23.5147,50500.0
2007-05-04 13:20:00,36.52,36.58,36.52,36.53,55600.0,23.5212,23.5598,23.5212,23.5276,55600.0
2007-05-04 13:30:00,36.53,36.59,36.53,36.58,50600.0,23.5276,23.5663,23.5276,23.5598,50600.0
2007-05-04 13:40:00,36.57,36.64,36.57,36.62,47800.0,23.5534,23.5985,23.5534,23.5856,47800.0
2007-05-04 13:50:00,36.62,36.67,36.58,36.6,75000.0,23.5856,23.6178,23.5598,23.5727,75000.0
2007-05-04 14:00:00,36.59,36.64,36.59,36.63,43600.0,23.5663,23.5985,23.5663,23.592,43600.0
2007-05-04 14:10:00,36.63,36.74,36.62,36.71,105500.0,23.592,23.6629,23.5856,23.6435,105500.0
2007-05-04 14:20:00,36.71,36.79,36.7,36.76,87400.0,23.6435,23.6951,23.6371,23.6757,87400.0
2007-05-04 14:30:00,36.77,36.79,36.74,36.77,38800.0,23.6822,23.6951,23.6629,23.6822,38800.0
2007-05-04 14:40:00,36.77,36.79,36.75,36.78,31400.0,23.6822,23.6951,23.6693,23.6886,31400.0
2007-05-04 14:50:00,36.77,36.79,36.76,36.77,59300.0,23.6822,23.6951,23.6757,23.6822,59300.0
2007-05-04 15:00:00,36.77,36.81,36.75,36.8,67500.0,23.6822,23.708,23.6693,23.7015,67500.0
2007-05-04 15:10:00,36.8,36.87,36.79,36.86,73500.0,23.7015,23.7466,23.6951,23.7402,73500.0
2007-05-04 15:20:00,36.86,36.97,36.83,36.97,145600.0,23.7402,23.811,23.7208,23.811,145600.0
2007-05-04 15:30:00,36.96,37.01,36.91,36.98,327800.0,23.8046,23.8368,23.7724,23.8174,327800.0
2007-05-04 15:40:00,36.98,36.99,36.97,36.98,172600.0,23.8174,23.8239,23.811,23.8174,172600.0
2007-05-04 15:50:00,36.98,37.01,36.96,37.01,383400.0,23.8174,23.8368,23.8046,23.8368,383400.0
2007-05-07 09:30:00,36.95,37.02,36.86,37.0,78100.0,23.7981,23.8432,23.7402,23.8303,78100.0
2007-05-07 09:40:00,37.01,37.1,36.98,37.06,50000.0,23.8368,23.8947,23.8174,23.869,50000.0
2007-05-07 09:50:00,37.07,37.09,37.02,37.04,32000.0,23.8754,23.8883,23.8432,23.8561,32000.0
2007-05-07 10:00:00,37.04,37.06,36.98,37.0,37900.0,23.8561,23.869,23.8174,23.8303,37900.0
2007-05-07 10:10:00,37.0,37.13,36.99,37.12,73000.0,23.8303,23.9141,23.8239,23.9076,73000.0
2007-05-07 10:20:00,37.11,37.24,37.09,37.21,120200.0,23.9012,23.9849,23.8883,23.9656,120200.0
2007-05-07 10:30:00,37.23,37.28,37.17,37.24,117000.0,23.9785,24.0107,23.9398,23.9849,117000.0
2007-05-07 10:40:00,37.24,37.25,37.18,37.25,99700.0,23.9849,23.9913,23.9463,23.9913,99700.0
2007-05-07 10:50:00,37.26,37.3,37.25,37.28,36600.0,23.9978,24.0235,23.9913,24.0107,36600.0
2007-05-07 11:00:00,37.28,37.28,37.25,37.26,38500.0,24.0107,24.0107,23.9913,23.9978,38500.0
2007-05-07 11:10:00,37.26,37.28,37.25,37.25,34400.0,23.9978,24.0107,23.9913,23.9913,34400.0
2007-05-07 11:20:00,37.25,37.29,37.2,37.25,108400.0,23.9913,24.0171,23.9591,23.9913,108400.0
2007-05-07 11:30:00,37.25,37.28,37.24,37.25,39700.0,23.9913,24.0107,23.9849,23.9913,39700.0
2007-05-07 11:40:00,37.25,37.3,37.25,37.29,54000.0,23.9913,24.0235,23.9913,24.0171,54000.0
2007-05-07 11:50:00,37.3,37.3,37.25,37.29,61600.0,24.0235,24.0235,23.9913,24.0171,61600.0
2007-05-07 12:00:00,37.29,37.34,37.28,37.31,56700.0,24.0171,24.0493,24.0107,24.03,56700.0
2007-05-07 12:10:00,37.32,37.36,37.3,37.32,37600.0,24.0364,24.0622,24.0235,24.0364,37600.0
2007-05-07 12:20:00,37.31,37.33,37.31,37.32,21700.0,24.03,24.0429,24.03,24.0364,21700.0
2007-05-07 12:30:00,37.32,37.33,37.25,37.27,52300.0,24.0364,24.0429,23.9913,24.0042,52300.0
2007-05-07 12:40:00,37.26,37.29,37.26,37.28,26700.0,23.9978,24.0171,23.9978,24.0107,26700.0
2007-05-07 12:50:00,37.28,37.29,37.28,37.28,20300.0,24.0107,24.0171,24.0107,24.0107,20300.0
2007-05-07 13:00:00,37.28,37.3,37.25,37.25,58900.0,24.0107,24.0235,23.9913,23.9913,58900.0
2007-05-07 13:10:00,37.25,37.25,37.23,37.24,30000.0,23.9913,23.9913,23.9785,23.9849,30000.0
2007-05-07 13:20:00,37.25,37.26,37.24,37.24,46100.0,23.9913,23.9978,23.9849,23.9849,46100.0
2007-05-07 13:30:00,37.25,37.27,37.24,37.26,32900.0,23.9913,24.0042,23.9849,23.9978,32900.0
2007-05-07 13:40:00,37.27,37.28,37.26,37.28,27400.0,24.0042,24.0107,23.9978,24.0107,27400.0
2007-05-07 13:50:00,37.28,37.31,37.26,37.27,53300.0,24.0107,24.03,23.9978,24.0042,53300.0
2007-05-07 14:00:00,37.27,37.28,37.27,37.27,32600.0,24.0042,24.0107,24.0042,24.0042,32600.0
2007-05-07 14:10:00,37.27,37.28,37.22,37.26,59600.0,24.0042,24.0107,23.972,23.9978,59600.0
2007-05-07 14:20:00,37.26,37.27,37.25,37.26,30900.0,23.9978,24.0042,23.9913,23.9978,30900.0
2007-05-07 14:30:00,37.26,37.27,37.25,37.25,49700.0,23.9978,24.0042,23.9913,23.9913,49700.0
2007-05-07 14:40:00,37.25,37.29,37.25,37.28,37500.0,23.9913,24.0171,23.9913,24.0107,37500.0
2007-05-07 14:50:00,37.28,37.3,37.28,37.29,53400.0,24.0107,24.0235,24.0107,24.0171,53400.0
2007-05-07 15:00:00,37.3,37.3,37.25,37.27,107200.0,24.0235,24.0235,23.9913,24.0042,107200.0
2007-05-07 15:10:00,37.27,37.32,37.27,37.3,104300.0,24.0042,24.0364,24.0042,24.0235,104300.0
2007-05-07 15:20:00,37.3,37.31,37.27,37.3,107300.0,24.0235,24.03,24.0042,24.0235,107300.0
2007-05-07 15:30:00,37.3,37.31,37.22,37.27,89500.0,24.0235,24.03,23.972,24.0042,89500.0
2007-05-07 15:40:00,37.26,37.28,37.21,37.23,135700.0,23.9978,24.0107,23.9656,23.9785,135700.0
2007-05-07 15:50:00,37.23,37.27,37.21,37.26,106700.0,23.9785,24.0042,23.9656,23.9978,106700.0
2007-05-08 09:30:00,37.05,37.16,36.98,37.13,89200.0,23.8625,23.9334,23.8174,23.9141,89200.0
2007-05-08 09:40:00,37.12,37.14,36.98,37.05,84600.0,23.9076,23.9205,23.8174,23.8625,84600.0
2007-05-08 09:50:00,37.04,37.2,37.03,37.15,95400.0,23.8561,23.9591,23.8496,23.9269,95400.0
2007-05-08 10:00:00,37.14,37.2,37.11,37.13,75700.0,23.9205,23.9591,23.9012,23.9141,75700.0
2007-05-08 10:10:00,37.15,37.15,37.11,37.13,51700.0,23.9269,23.9269,23.9012,23.9141,51700.0
2007-05-08 10:20:00,37.13,37.16,37.1,37.16,55600.0,23.9141,23.9334,23.8947,23.9334,55600.0
2007-05-08 10:30:00,37.17,37.24,37.14,37.15,81400.0,23.9398,23.9849,23.9205,23.9269,81400.0
2007-05-08 10:40:00,37.15,37.2,37.1,37.19,92900.0,23.9269,23.9591,23.8947,23.9527,92900.0
2007-05-08 10:50:00,37.19,37.32,37.17,37.28,77300.0,23.9527,24.0364,23.9398,24.0107,77300.0
2007-05-08 11:00:00,37.27,37.27,37.17,37.18,37900.0,24.0042,24.0042,23.9398,23.9463,37900.0
2007-05-08 11:10:00,37.2,37.23,37.16,37.23,23300.0,23.9591,23.9785,23.9334,23.9785,23300.0
2007-05-08 11:20:00,37.23,37.25,37.21,37.24,31400.0,23.9785,23.9913,23.9656,23.9849,31400.0
2007-05-08 11:30:00,37.25,37.29,37.23,37.27,40700.0,23.9913,24.0171,23.9785,24.0042,40700.0
2007-05-08 11:40:00,37.27,37.29,37.26,37.26,46900.0,24.0042,24.0171,23.9978,23.9978,46900.0
2007-05-08 11:50:00,37.26,37.3,37.23,37.27,46700.0,23.9978,24.0235,23.9785,24.0042,46700.0
2007-05-08 12:00:00,37.27,37.29,37.25,37.28,27100.0,24.0042,24.0171,23.9913,24.0107,27100.0
2007-05-08 12:10:00,37.29,37.3,37.26,37.26,26100.0,24.0171,24.0235,23.9978,23.9978,26100.0
2007-05-08 12:20:00,37.26,37.27,37.21,37.21,30600.0,23.9978,24.0042,23.9656,23.9656,30600.0
2007-05-08 12:30:00,37.22,37.27,37.21,37.27,26900.0,23.972,24.0042,23.9656,24.0042,26900.0
2007-05-08 12:40:00,37.27,37.35,37.26,37.28,60700.0,24.0042,24.0557,23.9978,24.0107,60700.0
2007-05-08 12:50:00,37.27,37.28,37.24,37.27,41900.0,24.0042,24.0107,23.9849,24.0042,41900.0
2007-05-08 13:00:00,37.27,37.28,37.23,37.27,38000.0,24.0042,24.0107,23.9785,24.0042,38000.0
2007-05-08 13:10:00,37.27,37.28,37.26,37.26,36700.0,24.0042,24.0107,23.9978,23.9978,36700.0
2007-05-08 13:20:00,37.27,37.3,37.26,37.3,83900.0,24.0042,24.0235,23.9978,24.0235,83900.0
2007-05-08 13:30:00,37.31,37.35,37.29,37.34,30800.0,24.03,24.0557,24.0171,24.0493,30800.0
2007-05-08 13:40:00,37.33,37.35,37.33,37.33,25000.0,24.0429,24.0557,24.0429,24.0429,25000.0
2007-05-08 13:50:00,37.34,37.35,37.32,37.35,19000.0,24.0493,24.0557,24.0364,24.0557,19000.0
2007-05-08 14:00:00,37.35,37.37,37.31,37.37,32000.0,24.0557,24.0686,24.03,24.0686,32000.0
2007-05-08 14:10:00,37.37,37.41,37.36,37.4,53000.0,24.0686,24.0944,24.0622,24.0879,53000.0
2007-05-08 14:20:00,37.41,37.42,37.37,37.41,66600.0,24.0944,24.1008,24.0686,24.0944,66600.0
2007-05-08 14:30:00,37.4,37.42,37.3,37.31,49000.0,24.0879,24.1008,24.0235,24.03,49000.0
2007-05-08 14:40:00,37.31,37.42,37.3,37.37,65500.0,24.03,24.1008,24.0235,24.0686,65500.0
2007-05-08 14:50:00,37.37,37.37,37.31,37.31,52900.0,24.0686,24.0686,24.03,24.03,52900.0
2007-05-08 15:00:00,37.31,37.34,37.28,37.3,60200.0,24.03,24.0493,24.0107,24.0235,60200.0
2007-05-08 15:10:00,37.3,37.36,37.29,37.32,54200.0,24.0235,24.0622,24.0171,24.0364,54200.0
2007-05-08 15:20:00,37.32,37.33,37.29,37.31,107800.0,24.0364,24.0429,24.0171,24.03,107800.0
2007-05-08 15:30:00,37.31,37.33,37.28,37.33,83000.0,24.03,24.0429,24.0107,24.0429,83000.0
2007-05-08 15:40:00,37.33,37.4,37.31,37.36,105500.0,24.0429,24.0879,24.03,24.0622,105500.0
2007-05-08 15:50:00,37.35,37.38,37.3,37.36,99700.0,24.0557,24.0751,24.0235,24.0622,99700.0
2007-05-09 09:30:00,37.09,37.39,37.09,37.37,110800.0,23.8883,24.0815,23.8883,24.0686,110800.0
2007-05-09 09:40:00,37.36,37.43,37.33,37.34,59600.0,24.0622,24.1073,24.0429,24.0493,59600.0
2007-05-09 09:50:00,37.34,37.41,37.34,37.37,57100.0,24.0493,24.0944,24.0493,24.0686,57100.0
2007-05-09 10:00:00,37.36,37.44,37.3,37.4,113000.0,24.0622,24.1137,24.0235,24.0879,113000.0
2007-05-09 10:10:00,37.39,37.4,37.3,37.38,56000.0,24.0815,24.0879,24.0235,24.0751,56000.0
2007-05-09 10:20:00,37.37,37.38,37.26,37.26,34800.0,24.0686,24.0751,23.9978,23.9978,34800.0
2007-05-09 10:30:00,37.27,37.41,37.27,37.32,58100.0,24.0042,24.0944,24.0042,24.0364,58100.0
2007-05-09 10:40:00,37.33,37.34,37.25,37.31,24300.0,24.0429,24.0493,23.9913,24.03,24300.0
2007-05-09 10:50:00,37.3,37.33,37.26,37.31,28600.0,24.0235,24.0429,23.9978,24.03,28600.0
2007-05-09 11:00:00,37.32,37.32,37.25,37.29,26000.0,24.0364,24.0364,23.9913,24.0171,26000.0
2007-05-09 11:10:00,37.3,37.37,37.3,37.36,27400.0,24.0235,24.0686,24.0235,24.0622,27400.0
2007-05-09 11:20:00,37.36,37.36,37.29,37.32,23200.0,24.0622,24.0622,24.0171,24.0364,23200.0
2007-05-09 11:30:00,37.32,37.35,37.29,37.3,19200.0,24.0364,24.0557,24.0171,24.0235,19200.0
2007-05-09 11:40:00,37.3,37.34,37.27,37.28,28600.0,24.0235,24.0493,24.0042,24.0107,28600.0
2007-05-09 11:50:00,37.28,37.29,37.25,37.27,16000.0,24.0107,24.0171,23.9913,24.0042,16000.0
2007-05-09 12:00:00,37.25,37.27,37.24,37.27,47000.0,23.9913,24.0042,23.9849,24.0042,47000.0
2007-05-09 12:10:00,37.27,37.32,37.26,37.26,12700.0,24.0042,24.0364,23.9978,23.9978,12700.0
2007-05-09 12:20:00,37.26,37.31,37.21,37.23,65200.0,23.9978,24.03,23.9656,23.9785,65200.0
2007-05-09 12:30:00,37.23,37.33,37.23,37.29,52000.0,23.9785,24.0429,23.9785,24.0171,52000.0
2007-05-09 12:40:00,37.31,37.35,37.3,37.34,33600.0,24.03,24.0557,24.0235,24.0493,33600.0
2007-05-09 12:50:00,37.34,37.35,37.3,37.34,18900.0,24.0493,24.0557,24.0235,24.0493,18900.0
2007-05-09 13:00:00,37.34,37.35,37.32,37.34,13300.0,24.0493,24.0557,24.0364,24.0493,13300.0
2007-05-09 13:10:00,37.34,37.35,37.33,37.33,6900.0,24.0493,24.0557,24.0429,24.0429,6900.0
2007-05-09 13:20:00,37.33,37.34,37.3,37.31,17800.0,24.0429,24.0493,24.0235,24.03,17800.0
2007-05-09 13:30:00,37.31,37.32,37.28,37.29,14100.0,24.03,24.0364,24.0107,24.0171,14100.0
2007-05-09 13:40:00,37.29,37.3,37.29,37.3,8300.0,24.0171,24.0235,24.0171,24.0235,8300.0
2007-05-09 13:50:00,37.29,37.3,37.26,37.27,9600.0,24.0171,24.0235,23.9978,24.0042,9600.0
2007-05-09 14:00:00,37.27,37.31,37.27,37.29,12400.0,24.0042,24.03,24.0042,24.0171,12400.0
2007-05-09 14:10:00,37.29,37.29,37.01,37.16,134200.0,24.0171,24.0171,23.8368,23.9334,134200.0
2007-05-09 14:20:00,37.16,37.27,37.12,37.17,99700.0,23.9334,24.0042,23.9076,23.9398,99700.0
2007-05-09 14:30:00,37.16,37.2,37.1,37.19,34400.0,23.9334,23.9591,23.8947,23.9527,34400.0
2007-05-09 14:40:00,37.19,37.34,37.16,37.32,65500.0,23.9527,24.0493,23.9334,24.0364,65500.0
2007-05-09 14:50:00,37.31,37.39,37.29,37.35,40000.0,24.03,24.0815,24.0171,24.0557,40000.0
2007-05-09 15:00:00,37.37,37.37,37.32,37.34,36700.0,24.0686,24.0686,24.0364,24.0493,36700.0
2007-05-09 15:10:00,37.34,37.41,37.34,37.37,42800.0,24.0493,24.0944,24.0493,24.0686,42800.0
2007-05-09 15:20:00,37.37,37.44,37.36,37.42,65400.0,24.0686,24.1137,24.0622,24.1008,65400.0
2007-05-09 15:30:00,37.42,37.46,37.4,37.46,62900.0,24.1008,24.1266,24.0879,24.1266,62900.0
2007-05-09 15:40:00,37.47,37.5,37.34,37.49,153400.0,24.133,24.1524,24.0493,24.1459,153400.0
2007-05-09 15:50:00,37.49,37.5,37.43,37.45,140200.0,24.1459,24.1524,24.1073,24.1202,140200.0
2007-05-10 09:30:00,37.0,37.17,36.89,36.92,191100.0,23.8303,23.9398,23.7595,23.7788,191100.0
2007-05-10 09:40:00,36.9,36.92,36.74,36.8,95100.0,23.7659,23.7788,23.6629,23.7015,95100.0
2007-05-10 09:50:00,36.8,36.85,36.71,36.79,90700.0,23.7015,23.7337,23.6435,23.6951,90700.0
2007-05-10 10:00:00,36.79,36.8,36.7,36.78,72200.0,23.6951,23.7015,23.6371,23.6886,72200.0
2007-05-10 10:10:00,36.78,36.78,36.73,36.74,55400.0,23.6886,23.6886,23.6564,23.6629,55400.0
2007-05-10 10:20:00,36.74,36.82,36.72,36.74,69200.0,23.6629,23.7144,23.65,23.6629,69200.0
2007-05-10 10:30:00,36.74,36.76,36.7,36.74,56600.0,23.6629,23.6757,23.6371,23.6629,56600.0
2007-05-10 10:40:00,36.74,36.83,36.74,36.81,48800.0,23.6629,23.7208,23.6629,23.708,48800.0
2007-05-10 10:50:00,36.81,36.81,36.74,36.75,52100.0,23.708,23.708,23.6629,23.6693,52100.0
2007-05-10 11:00:00,36.75,36.77,36.66,36.67,67900.0,23.6693,23.6822,23.6113,23.6178,67900.0
2007-05-10 11:10:00,36.67,36.69,36.47,36.48,124900.0,23.6178,23.6307,23.489,23.4954,124900.0
2007-05-10 11:20:00,36.49,36.5,36.36,36.41,99500.0,23.5019,23.5083,23.4181,23.4503,99500.0
2007-05-10 11:30:00,36.42,36.43,36.37,36.37,61500.0,23.4568,23.4632,23.4246,23.4246,61500.0
2007-05-10 11:40:00,36.37,36.41,36.32,36.34,76400.0,23.4246,23.4503,23.3924,23.4052,76400.0
2007-05-10 11:50:00,36.35,36.36,36.26,36.27,80700.0,23.4117,23.4181,23.3537,23.3602,80700.0
2007-05-10 12:00:00,36.27,36.28,36.13,36.2,132300.0,23.3602,23.3666,23.27,23.3151,132300.0
2007-05-10 12:10:00,36.19,36.23,36.15,36.23,58200.0,23.3086,23.3344,23.2829,23.3344,58200.0
2007-05-10 12:20:00,36.23,36.31,36.21,36.28,57700.0,23.3344,23.3859,23.3215,23.3666,57700.0
2007-05-10 12:30:00,36.28,36.4,36.28,36.38,34200.0,23.3666,23.4439,23.3666,23.431,34200.0
2007-05-10 12:40:00,36.38,36.41,36.33,36.4,52300.0,23.431,23.4503,23.3988,23.4439,52300.0
2007-05-10 12:50:00,36.39,36.47,36.37,36.4,42600.0,23.4374,23.489,23.4246,23.4439,42600.0
2007-05-10 13:00:00,36.39,36.44,36.36,36.38,38500.0,23.4374,23.4696,23.4181,23.431,38500.0
2007-05-10 13:10:00,36.38,36.41,36.33,36.39,43200.0,23.431,23.4503,23.3988,23.4374,43200.0
2007-05-10 13:20:00,36.4,36.45,36.39,36.44,31400.0,23.4439,23.4761,23.4374,23.4696,31400.0
2007-05-10 13:30:00,36.44,36.45,36.3,36.31,63600.0,23.4696,23.4761,23.3795,23.3859,63600.0
2007-05-10 13:40:00,36.31,36.37,36.28,36.3,75200.0,23.3859,23.4246,23.3666,23.3795,75200.0
2007-05-10 13:50:00,36.32,36.39,36.29,36.35,148500.0,23.3924,23.4374,23.373,23.4117,148500.0
2007-05-10 14:00:00,36.33,36.35,36.28,36.3,78400.0,23.3988,23.4117,23.3666,23.3795,78400.0
2007-05-10 14:10:00,36.29,36.31,36.24,36.29,119500.0,23.373,23.3859,23.3408,23.373,119500.0
2007-05-10 14:20:00,36.28,36.32,36.26,36.28,91600.0,23.3666,23.3924,23.3537,23.3666,91600.0
2007-05-10 14:30:00,36.29,36.3,36.22,36.25,63900.0,23.373,23.3795,23.328,23.3473,63900.0
2007-05-10 14:40:00,36.25,36.26,36.21,36.22,43400.0,23.3473,23.3537,23.3215,23.328,43400.0
2007-05-10 14:50:00,36.21,36.23,36.19,36.2,35700.0,23.3215,23.3344,23.3086,23.3151,35700.0
2007-05-10 15:00:00,36.2,36.2,36.12,36.14,63300.0,23.3151,23.3151,23.2635,23.2764,63300.0
2007-05-10 15:10:00,36.14,36.19,36.12,36.18,72300.0,23.2764,23.3086,23.2635,23.3022,72300.0
2007-05-10 15:20:00,36.18,36.3,36.14,36.15,117800.0,23.3022,23.3795,23.2764,23.2829,117800.0
2007-05-10 15:30:00,36.15,36.2,36.1,36.11,135400.0,23.2829,23.3151,23.2507,23.2571,135400.0
2007-05-10 15:40:00,36.11,36.15,36.03,36.04,199400.0,23.2571,23.2829,23.2056,23.212,199400.0
2007-05-10 15:50:00,36.05,36.1,35.98,36.02,202600.0,23.2185,23.2507,23.1734,23.1991,202600.0
2007-05-11 09:30:00,35.92,35.98,35.75,35.76,185200.0,23.1347,23.1734,23.0252,23.0317,185200.0
2007-05-11 09:40:00,35.77,35.92,35.48,35.65,224300.0,23.0381,23.1347,22.8513,22.9608,224300.0
2007-05-11 09:50:00,35.66,35.85,35.64,35.81,129900.0,22.9673,23.0897,22.9544,23.0639,129900.0
2007-05-11 10:00:00,35.82,35.89,35.8,35.87,107700.0,23.0703,23.1154,23.0574,23.1025,107700.0
2007-05-11 10:10:00,35.87,36.03,35.86,35.97,142800.0,23.1025,23.2056,23.0961,23.1669,142800.0
2007-05-11 10:20:00,35.96,36.0,35.85,35.9,113000.0,23.1605,23.1863,23.0897,23.1219,113000.0
2007-05-11 10:30:00,35.9,36.0,35.9,35.99,114300.0,23.1219,23.1863,23.1219,23.1798,114300.0
2007-05-11 10:40:00,35.99,36.0,35.96,36.0,59100.0,23.1798,23.1863,23.1605,23.1863,59100.0
2007-05-11 10:50:00,36.0,36.2,35.99,36.19,113000.0,23.1863,23.3151,23.1798,23.3086,113000.0
2007-05-11 11:00:00,36.19,36.32,36.14,36.24,137200.0,23.3086,23.3924,23.2764,23.3408,137200.0
2007-05-11 11:10:00,36.23,36.28,36.2,36.27,86000.0,23.3344,23.3666,23.3151,23.3602,86000.0
2007-05-11 11:20:00,36.27,36.29,36.2,36.24,131400.0,23.3602,23.373,23.3151,23.3408,131400.0
2007-05-11 11:30:00,36.25,36.29,36.1,36.1,58200.0,23.3473,23.373,23.2507,23.2507,58200.0
2007-05-11 11:40:00,36.1,36.18,36.07,36.14,48200.0,23.2507,23.3022,23.2313,23.2764,48200.0
2007-05-11 11:50:00,36.13,36.14,36.11,36.14,38800.0,23.27,23.2764,23.2571,23.2764,38800.0
2007-05-11 12:00:00,36.14,36.15,36.05,36.07,43300.0,23.2764,23.2829,23.2185,23.2313,43300.0
2007-05-11 12:10:00,36.06,36.14,36.06,36.09,55400.0,23.2249,23.2764,23.2249,23.2442,55400.0
2007-05-11 12:20:00,36.1,36.1,36.06,36.09,59300.0,23.2507,23.2507,23.2249,23.2442,59300.0
2007-05-11 12:30:00,36.09,36.16,36.08,36.16,66200.0,23.2442,23.2893,23.2378,23.2893,66200.0
2007-05-11 12:40:00,36.16,36.19,36.09,36.11,45200.0,23.2893,23.3086,23.2442,23.2571,45200.0
2007-05-11 12:50:00,36.11,36.15,36.01,36.09,89800.0,23.2571,23.2829,23.1927,23.2442,89800.0
2007-05-11 13:00:00,36.09,36.17,36.03,36.17,49300.0,23.2442,23.2958,23.2056,23.2958,49300.0
2007-05-11 13:10:00,36.16,36.19,36.1,36.11,38900.0,23.2893,23.3086,23.2507,23.2571,38900.0
2007-05-11 13:20:00,36.12,36.15,36.08,36.14,61600.0,23.2635,23.2829,23.2378,23.2764,61600.0
2007-05-11 13:30:00,36.12,36.17,36.11,36.11,47400.0,23.2635,23.2958,23.2571,23.2571,47400.0
2007-05-11 13:40:00,36.12,36.19,36.11,36.19,32600.0,23.2635,23.3086,23.2571,23.3086,32600.0
2007-05-11 13:50:00,36.19,36.19,36.12,36.16,45000.0,23.3086,23.3086,23.2635,23.2893,45000.0
2007-05-11 14:00:00,36.15,36.22,36.14,36.2,50800.0,23.2829,23.328,23.2764,23.3151,50800.0
2007-05-11 14:10:00,36.2,36.26,36.19,36.21,51200.0,23.3151,23.3537,23.3086,23.3215,51200.0
2007-05-11 14:20:00,36.21,36.23,36.02,36.04,118000.0,23.3215,23.3344,23.1991,23.212,118000.0
2007-05-11 14:30:00,36.04,36.12,36.01,36.12,156300.0,23.212,23.2635,23.1927,23.2635,156300.0
2007-05-11 14:40:00,36.11,36.13,36.04,36.05,79300.0,23.2571,23.27,23.212,23.2185,79300.0
2007-05-11 14:50:00,36.05,36.07,35.98,36.03,87000.0,23.2185,23.2313,23.1734,23.2056,87000.0
2007-05-11 15:00:00,36.02,36.05,35.96,36.04,95700.0,23.1991,23.2185,23.1605,23.212,95700.0
2007-05-11 15:10:00,36.04,36.08,36.01,36.03,69400.0,23.212,23.2378,23.1927,23.2056,69400.0
2007-05-11 15:20:00,36.04,36.15,36.03,36.09,83400.0,23.212,23.2829,23.2056,23.2442,83400.0
2007-05-11 15:30:00,36.09,36.27,36.09,36.22,437000.0,23.2442,23.3602,23.2442,23.328,437000.0
2007-05-11 15:40:00,36.22,36.29,36.17,36.21,155600.0,23.328,23.373,23.2958,23.3215,155600.0
2007-05-11 15:50:00,36.21,36.27,36.15,36.25,201100.0,23.3215,23.3602,23.2829,23.3473,201100.0
2007-05-14 09:30:00,36.46,36.74,36.41,36.66,141000.0,23.4825,23.6629,23.4503,23.6113,141000.0
2007-05-14 09:40:00,36.67,36.7,36.59,36.63,69300.0,23.6178,23.6371,23.5663,23.592,69300.0
2007-05-14 09:50:00,36.63,36.63,36.43,36.43,108100.0,23.592,23.592,23.4632,23.4632,108100.0
2007-05-14 10:00:00,36.43,36.45,36.27,36.35,183300.0,23.4632,23.4761,23.3602,23.4117,183300.0
2007-05-14 10:10:00,36.35,36.46,36.29,36.42,133800.0,23.4117,23.4825,23.373,23.4568,133800.0
2007-05-14 10:20:00,36.41,36.44,36.31,36.31,87100.0,23.4503,23.4696,23.3859,23.3859,87100.0
2007-05-14 10:30:00,36.31,36.41,36.3,36.33,105100.0,23.3859,23.4503,23.3795,23.3988,105100.0
2007-05-14 10:40:00,36.32,36.38,36.23,36.34,109300.0,23.3924,23.431,23.3344,23.4052,109300.0
2007-05-14 10:50:00,36.33,36.42,36.33,36.42,86900.0,23.3988,23.4568,23.3988,23.4568,86900.0
2007-05-14 11:00:00,36.41,36.49,36.37,36.38,93000.0,23.4503,23.5019,23.4246,23.431,93000.0
2007-05-14 11:10:00,36.37,36.4,36.33,36.35,54800.0,23.4246,23.4439,23.3988,23.4117,54800.0
2007-05-14 11:20:00,36.36,36.36,36.28,36.28,48400.0,23.4181,23.4181,23.3666,23.3666,48400.0
2007-05-14 11:30:00,36.28,36.38,36.22,36.27,68600.0,23.3666,23.431,23.328,23.3602,68600.0
2007-05-14 11:40:00,36.26,36.29,36.21,36.29,52500.0,23.3537,23.373,23.3215,23.373,52500.0
2007-05-14 11:50:00,36.29,36.36,36.22,36.35,72600.0,23.373,23.4181,23.328,23.4117,72600.0
2007-05-14 12:00:00,36.35,36.38,36.26,36.29,58300.0,23.4117,23.431,23.3537,23.373,58300.0
2007-05-14 12:10:00,36.31,36.32,36.23,36.26,46200.0,23.3859,23.3924,23.3344,23.3537,46200.0
2007-05-14 12:20:00,36.26,36.27,36.25,36.27,20100.0,23.3537,23.3602,23.3473,23.3602,20100.0
2007-05-14 12:30:00,36.28,36.31,36.27,36.3,25300.0,23.3666,23.3859,23.3602,23.3795,25300.0
2007-05-14 12:40:00,36.3,36.39,36.3,36.34,39600.0,23.3795,23.4374,23.3795,23.4052,39600.0
2007-05-14 12:50:00,36.34,36.36,36.3,36.3,20800.0,23.4052,23.4181,23.3795,23.3795,20800.0
2007-05-14 13:00:00,36.32,36.33,36.29,36.29,23000.0,23.3924,23.3988,23.373,23.373,23000.0
2007-05-14 13:10:00,36.29,36.34,36.28,36.28,59400.0,23.373,23.4052,23.3666,23.3666,59400.0
2007-05-14 13:20:00,36.27,36.29,36.25,36.26,25400.0,23.3602,23.373,23.3473,23.3537,25400.0
2007-05-14 13:30:00,36.26,36.27,36.1,36.19,61800.0,23.3537,23.3602,23.2507,23.3086,61800.0
2007-05-14 13:40:00,36.19,36.2,36.06,36.1,32100.0,23.3086,23.3151,23.2249,23.2507,32100.0
2007-05-14 13:50:00,36.09,36.13,36.01,36.01,42500.0,23.2442,23.27,23.1927,23.1927,42500.0
2007-05-14 14:00:00,36.0,36.06,35.92,36.05,70400.0,23.1863,23.2249,23.1347,23.2185,70400.0
2007-05-14 14:10:00,36.05,36.05,35.93,35.95,47400.0,23.2185,23.2185,23.1412,23.1541,47400.0
2007-05-14 14:20:00,35.96,35.97,35.91,35.95,83800.0,23.1605,23.1669,23.1283,23.1541,83800.0
2007-05-14 14:30:00,35.94,35.97,35.87,35.92,73700.0,23.1476,23.1669,23.1025,23.1347,73700.0
2007-05-14 14:40:00,35.92,35.92,35.71,35.8,119700.0,23.1347,23.1347,22.9995,23.0574,119700.0
2007-05-14 14:50:00,35.82,35.84,35.77,35.77,74300.0,23.0703,23.0832,23.0381,23.0381,74300.0
2007-05-14 15:00:00,35.77,35.82,35.74,35.82,89400.0,23.0381,23.0703,23.0188,23.0703,89400.0
2007-05-14 15:10:00,35.82,35.83,35.74,35.75,191500.0,23.0703,23.0768,23.0188,23.0252,191500.0
2007-05-14 15:20:00,35.75,35.89,35.75,35.83,243600.0,23.0252,23.1154,23.0252,23.0768,243600.0
2007-05-14 15:30:00,35.83,35.93,35.83,35.9,207800.0,23.0768,23.1412,23.0768,23.1219,207800.0
2007-05-14 15:40:00,35.89,35.91,35.78,35.88,144200.0,23.1154,23.1283,23.0446,23.109,144200.0
2007-05-14 15:50:00,35.88,35.91,35.83,35.9,211700.0,23.109,23.1283,23.0768,23.1219,211700.0
2007-05-15 09:30:00,37.33,37.99,37.33,37.97,541700.0,24.0429,24.4679,24.0429,24.4551,541700.0
2007-05-15 09:40:00,37.97,38.37,37.91,38.1,798800.0,24.4551,24.7127,24.4164,24.5388,798800.0
2007-05-15 09:50:00,38.12,38.36,38.03,38.18,605700.0,24.5517,24.7062,24.4937,24.5903,605700.0
2007-05-15 10:00:00,38.17,38.24,37.9,38.17,569200.0,24.5839,24.629,24.41,24.5839,569200.0
2007-05-15 10:10:00,38.17,38.47,38.17,38.4,283500.0,24.5839,24.7771,24.5839,24.732,283500.0
2007-05-15 10:20:00,38.38,38.45,38.17,38.23,198400.0,24.7191,24.7642,24.5839,24.6225,198400.0
2007-05-15 10:30:00,38.23,38.23,37.91,37.98,282100.0,24.6225,24.6225,24.4164,24.4615,282100.0
2007-05-15 10:40:00,37.99,38.03,37.81,37.86,243600.0,24.4679,24.4937,24.352,24.3842,243600.0
2007-05-15 10:50:00,37.88,37.94,37.73,37.82,205400.0,24.3971,24.4357,24.3005,24.3585,205400.0
2007-05-15 11:00:00,37.82,38.0,37.78,38.0,133700.0,24.3585,24.4744,24.3327,24.4744,133700.0
2007-05-15 11:10:00,37.99,38.12,37.89,38.01,146400.0,24.4679,24.5517,24.4035,24.4808,146400.0
2007-05-15 11:20:00,38.0,38.06,37.98,37.99,122600.0,24.4744,24.513,24.4615,24.4679,122600.0
2007-05-15 11:30:00,37.99,38.05,37.74,37.88,302300.0,24.4679,24.5066,24.3069,24.3971,302300.0
2007-05-15 11:40:00,37.9,37.94,37.4,37.69,629200.0,24.41,24.4357,24.0879,24.2747,629200.0
2007-05-15 11:50:00,37.69,37.71,37.45,37.6,155400.0,24.2747,24.2876,24.1202,24.2168,155400.0
2007-05-15 12:00:00,37.6,37.74,37.52,37.74,122400.0,24.2168,24.3069,24.1652,24.3069,122400.0
2007-05-15 12:10:00,37.74,37.88,37.73,37.86,73400.0,24.3069,24.3971,24.3005,24.3842,73400.0
2007-05-15 12:20:00,37.86,37.97,37.79,37.95,104600.0,24.3842,24.4551,24.3391,24.4422,104600.0
2007-05-15 12:30:00,37.95,37.95,37.86,37.94,71700.0,24.4422,24.4422,24.3842,24.4357,71700.0
2007-05-15 12:40:00,37.95,38.1,37.94,38.05,109700.0,24.4422,24.5388,24.4357,24.5066,109700.0
2007-05-15 12:50:00,38.04,38.05,37.97,38.0,56400.0,24.5001,24.5066,24.4551,24.4744,56400.0
2007-05-15 13:00:00,37.99,38.05,37.96,38.05,103800.0,24.4679,24.5066,24.4486,24.5066,103800.0
2007-05-15 13:10:00,38.04,38.07,38.03,38.05,79600.0,24.5001,24.5195,24.4937,24.5066,79600.0
2007-05-15 13:20:00,38.05,38.06,38.01,38.06,46000.0,24.5066,24.513,24.4808,24.513,46000.0
2007-05-15 13:30:00,38.05,38.08,38.01,38.06,63700.0,24.5066,24.5259,24.4808,24.513,63700.0
2007-05-15 13:40:00,38.07,38.1,38.01,38.03,102200.0,24.5195,24.5388,24.4808,24.4937,102200.0
2007-05-15 13:50:00,38.04,38.09,37.95,38.01,97200.0,24.5001,24.5324,24.4422,24.4808,97200.0
2007-05-15 14:00:00,38.0,38.2,37.96,38.18,109300.0,24.4744,24.6032,24.4486,24.5903,109300.0
2007-05-15 14:10:00,38.18,38.2,38.08,38.19,94900.0,24.5903,24.6032,24.5259,24.5968,94900.0
2007-05-15 14:20:00,38.19,38.25,38.11,38.14,100200.0,24.5968,24.6354,24.5452,24.5646,100200.0
2007-05-15 14:30:00,38.13,38.17,37.83,37.88,157600.0,24.5581,24.5839,24.3649,24.3971,157600.0
2007-05-15 14:40:00,37.9,37.95,37.75,37.87,135800.0,24.41,24.4422,24.3134,24.3907,135800.0
2007-05-15 14:50:00,37.88,38.0,37.88,37.95,107100.0,24.3971,24.4744,24.3971,24.4422,107100.0
2007-05-15 15:00:00,37.95,37.99,37.9,37.95,70400.0,24.4422,24.4679,24.41,24.4422,70400.0
2007-05-15 15:10:00,37.95,38.0,37.93,37.98,82000.0,24.4422,24.4744,24.4293,24.4615,82000.0
2007-05-15 15:20:00,37.99,37.99,37.9,37.9,126500.0,24.4679,24.4679,24.41,24.41,126500.0
2007-05-15 15:30:00,37.91,38.0,37.9,37.94,134200.0,24.4164,24.4744,24.41,24.4357,134200.0
2007-05-15 15:40:00,37.95,37.98,37.64,37.81,217900.0,24.4422,24.4615,24.2425,24.352,217900.0
2007-05-15 15:50:00,37.81,37.85,37.73,37.81,192600.0,24.352,24.3778,24.3005,24.352,192600.0
2007-05-16 09:30:00,37.47,37.55,37.37,37.51,214600.0,24.133,24.1846,24.0686,24.1588,214600.0
2007-05-16 09:40:00,37.52,37.54,37.46,37.49,171100.0,24.1652,24.1781,24.1266,24.1459,171100.0
2007-05-16 09:50:00,37.48,37.5,37.45,37.47,69200.0,24.1395,24.1524,24.1202,24.133,69200.0
2007-05-16 10:00:00,37.47,37.48,37.4,37.48,103400.0,24.133,24.1395,24.0879,24.1395,103400.0
2007-05-16 10:10:00,37.47,37.51,37.44,37.51,153500.0,24.133,24.1588,24.1137,24.1588,153500.0
2007-05-16 10:20:00,37.51,37.59,37.5,37.54,55000.0,24.1588,24.2103,24.1524,24.1781,55000.0
2007-05-16 10:30:00,37.53,37.56,37.51,37.56,63700.0,24.1717,24.191,24.1588,24.191,63700.0
2007-05-16 10:40:00,37.55,37.7,37.55,37.67,59400.0,24.1846,24.2812,24.1846,24.2618,59400.0
2007-05-16 10:50:00,37.67,37.67,37.57,37.59,65400.0,24.2618,24.2618,24.1974,24.2103,65400.0
2007-05-16 11:00:00,37.59,37.6,37.48,37.48,74100.0,24.2103,24.2168,24.1395,24.1395,74100.0
2007-05-16 11:10:00,37.47,37.49,37.42,37.45,62400.0,24.133,24.1459,24.1008,24.1202,62400.0
2007-05-16 11:20:00,37.46,37.46,37.4,37.41,109400.0,24.1266,24.1266,24.0879,24.0944,109400.0
2007-05-16 11:30:00,37.4,37.5,37.4,37.5,99400.0,24.0879,24.1524,24.0879,24.1524,99400.0
2007-05-16 11:40:00,37.49,37.56,37.44,37.51,77000.0,24.1459,24.191,24.1137,24.1588,77000.0
2007-05-16 11:50:00,37.5,37.6,37.49,37.56,56700.0,24.1524,24.2168,24.1459,24.191,56700.0
2007-05-16 12:00:00,37.58,37.6,37.53,37.53,33800.0,24.2039,24.2168,24.1717,24.1717,33800.0
2007-05-16 12:10:00,37.54,37.56,37.45,37.55,54800.0,24.1781,24.191,24.1202,24.1846,54800.0
2007-05-16 12:20:00,37.56,37.59,37.51,37.51,32900.0,24.191,24.2103,24.1588,24.1588,32900.0
2007-05-16 12:30:00,37.51,37.54,37.48,37.48,32800.0,24.1588,24.1781,24.1395,24.1395,32800.0
2007-05-16 12:40:00,37.48,37.48,37.43,37.44,42000.0,24.1395,24.1395,24.1073,24.1137,42000.0
2007-05-16 12:50:00,37.43,37.55,37.43,37.54,42400.0,24.1073,24.1846,24.1073,24.1781,42400.0
2007-05-16 13:00:00,37.54,37.6,37.54,37.57,57300.0,24.1781,24.2168,24.1781,24.1974,57300.0
2007-05-16 13:10:00,37.57,37.57,37.51,37.51,33500.0,24.1974,24.1974,24.1588,24.1588,33500.0
2007-05-16 13:20:00,37.52,37.62,37.51,37.62,51100.0,24.1652,24.2296,24.1588,24.2296,51100.0
2007-05-16 13:30:00,37.62,37.63,37.58,37.61,26100.0,24.2296,24.2361,24.2039,24.2232,26100.0
2007-05-16 13:40:00,37.61,37.68,37.59,37.62,32400.0,24.2232,24.2683,24.2103,24.2296,32400.0
2007-05-16 13:50:00,37.62,37.65,37.58,37.59,30600.0,24.2296,24.249,24.2039,24.2103,30600.0
2007-05-16 14:00:00,37.58,37.74,37.58,37.74,40700.0,24.2039,24.3069,24.2039,24.3069,40700.0
2007-05-16 14:10:00,37.75,37.79,37.72,37.75,38400.0,24.3134,24.3391,24.294,24.3134,38400.0
2007-05-16 14:20:00,37.75,37.76,37.63,37.68,47000.0,24.3134,24.3198,24.2361,24.2683,47000.0
2007-05-16 14:30:00,37.69,37.72,37.63,37.65,47600.0,24.2747,24.294,24.2361,24.249,47600.0
2007-05-16 14:40:00,37.64,37.71,37.64,37.67,42600.0,24.2425,24.2876,24.2425,24.2618,42600.0
2007-05-16 14:50:00,37.67,37.73,37.65,37.71,34900.0,24.2618,24.3005,24.249,24.2876,34900.0
2007-05-16 15:00:00,37.72,37.73,37.68,37.73,58900.0,24.294,24.3005,24.2683,24.3005,58900.0
2007-05-16 15:10:00,37.72,37.75,37.69,37.72,37800.0,24.294,24.3134,24.2747,24.294,37800.0
2007-05-16 15:20:00,37.72,37.79,37.72,37.77,52800.0,24.294,24.3391,24.294,24.3263,52800.0
2007-05-16 15:30:00,37.78,37.86,37.78,37.82,108900.0,24.3327,24.3842,24.3327,24.3585,108900.0
2007-05-16 15:40:00,37.82,37.83,37.73,37.78,94200.0,24.3585,24.3649,24.3005,24.3327,94200.0
2007-05-16 15:50:00,37.77,37.8,37.73,37.8,86500.0,24.3263,24.3456,24.3005,24.3456,86500.0
2007-05-17 09:30:00,37.39,37.92,37.39,37.73,253000.0,24.0815,24.4229,24.0815,24.3005,253000.0
2007-05-17 09:40:00,37.73,37.8,37.57,37.77,81200.0,24.3005,24.3456,24.1974,24.3263,81200.0
2007-05-17 09:50:00,37.77,37.9,37.77,37.9,107600.0,24.3263,24.41,24.3263,24.41,107600.0
2007-05-17 10:00:00,37.88,37.98,37.82,37.95,99900.0,24.3971,24.4615,24.3585,24.4422,99900.0
2007-05-17 10:10:00,37.96,37.97,37.9,37.9,62100.0,24.4486,24.4551,24.41,24.41,62100.0
2007-05-17 10:20:00,37.9,37.91,37.83,37.88,65500.0,24.41,24.4164,24.3649,24.3971,65500.0
2007-05-17 10:30:00,37.89,37.96,37.89,37.95,88500.0,24.4035,24.4486,24.4035,24.4422,88500.0
2007-05-17 10:40:00,37.95,37.95,37.89,37.94,52000.0,24.4422,24.4422,24.4035,24.4357,52000.0
2007-05-17 10:50:00,37.94,37.97,37.92,37.97,57000.0,24.4357,24.4551,24.4229,24.4551,57000.0
2007-05-17 11:00:00,37.96,37.99,37.95,37.97,56700.0,24.4486,24.4679,24.4422,24.4551,56700.0
2007-05-17 11:10:00,37.97,37.99,37.94,37.94,59800.0,24.4551,24.4679,24.4357,24.4357,59800.0
2007-05-17 11:20:00,37.95,37.95,37.93,37.93,44000.0,24.4422,24.4422,24.4293,24.4293,44000.0
2007-05-17 11:30:00,37.93,37.95,37.91,37.95,34600.0,24.4293,24.4422,24.4164,24.4422,34600.0
2007-05-17 11:40:00,37.95,37.98,37.94,37.96,52900.0,24.4422,24.4615,24.4357,24.4486,52900.0
2007-05-17 11:50:00,37.96,37.97,37.89,37.89,43500.0,24.4486,24.4551,24.4035,24.4035,43500.0
2007-05-17 12:00:00,37.89,37.93,37.83,37.89,66900.0,24.4035,24.4293,24.3649,24.4035,66900.0
2007-05-17 12:10:00,37.9,37.9,37.82,37.84,72100.0,24.41,24.41,24.3585,24.3713,72100.0
2007-05-17 12:20:00,37.84,37.86,37.8,37.82,47100.0,24.3713,24.3842,24.3456,24.3585,47100.0
2007-05-17 12:30:00,37.82,37.83,37.75,37.81,57300.0,24.3585,24.3649,24.3134,24.352,57300.0
2007-05-17 12:40:00,37.8,37.81,37.72,37.74,55000.0,24.3456,24.352,24.294,24.3069,55000.0
2007-05-17 12:50:00,37.75,37.77,37.7,37.7,37700.0,24.3134,24.3263,24.2812,24.2812,37700.0
2007-05-17 13:00:00,37.7,37.71,37.61,37.69,54600.0,24.2812,24.2876,24.2232,24.2747,54600.0
2007-05-17 13:10:00,37.69,37.76,37.66,37.75,36600.0,24.2747,24.3198,24.2554,24.3134,36600.0
2007-05-17 13:20:00,37.76,37.76,37.7,37.71,26400.0,24.3198,24.3198,24.2812,24.2876,26400.0
2007-05-17 13:30:00,37.71,37.77,37.71,37.75,43300.0,24.2876,24.3263,24.2876,24.3134,43300.0
2007-05-17 13:40:00,37.75,37.78,37.73,37.78,29800.0,24.3134,24.3327,24.3005,24.3327,29800.0
2007-05-17 13:50:00,37.78,37.79,37.75,37.79,27400.0,24.3327,24.3391,24.3134,24.3391,27400.0
2007-05-17 14:00:00,37.78,37.81,37.75,37.81,46500.0,24.3327,24.352,24.3134,24.352,46500.0
2007-05-17 14:10:00,37.8,37.85,37.78,37.84,39900.0,24.3456,24.3778,24.3327,24.3713,39900.0
2007-05-17 14:20:00,37.84,37.87,37.79,37.83,38400.0,24.3713,24.3907,24.3391,24.3649,38400.0
2007-05-17 14:30:00,37.82,37.85,37.78,37.78,46800.0,24.3585,24.3778,24.3327,24.3327,46800.0
2007-05-17 14:40:00,37.78,37.82,37.78,37.82,30700.0,24.3327,24.3585,24.3327,24.3585,30700.0
2007-05-17 14:50:00,37.82,37.87,37.82,37.86,44100.0,24.3585,24.3907,24.3585,24.3842,44100.0
2007-05-17 15:00:00,37.87,37.89,37.83,37.84,55600.0,24.3907,24.4035,24.3649,24.3713,55600.0
2007-05-17 15:10:00,37.85,37.87,37.84,37.85,40500.0,24.3778,24.3907,24.3713,24.3778,40500.0
2007-05-17 15:20:00,37.85,37.85,37.75,37.76,72000.0,24.3778,24.3778,24.3134,24.3198,72000.0
2007-05-17 15:30:00,37.75,37.78,37.73,37.73,85100.0,24.3134,24.3327,24.3005,24.3005,85100.0
2007-05-17 15:40:00,37.72,37.74,37.69,37.72,77600.0,24.294,24.3069,24.2747,24.294,77600.0
2007-05-17 15:50:00,37.72,37.72,37.65,37.65,89400.0,24.294,24.294,24.249,24.249,89400.0
2007-05-18 09:30:00,37.58,37.73,37.55,37.63,348200.0,24.2039,24.3005,24.1846,24.2361,348200.0
2007-05-18 09:40:00,37.63,37.65,37.61,37.63,32700.0,24.2361,24.249,24.2232,24.2361,32700.0
2007-05-18 09:50:00,37.63,37.71,37.62,37.67,60200.0,24.2361,24.2876,24.2296,24.2618,60200.0
2007-05-18 10:00:00,37.68,37.79,37.68,37.79,68800.0,24.2683,24.3391,24.2683,24.3391,68800.0
2007-05-18 10:10:00,37.78,37.96,37.77,37.96,78400.0,24.3327,24.4486,24.3263,24.4486,78400.0
2007-05-18 10:20:00,37.94,38.02,37.93,37.97,165500.0,24.4357,24.4873,24.4293,24.4551,165500.0
2007-05-18 10:30:00,37.97,38.03,37.96,37.98,88800.0,24.4551,24.4937,24.4486,24.4615,88800.0
2007-05-18 10:40:00,37.98,38.01,37.89,37.96,74800.0,24.4615,24.4808,24.4035,24.4486,74800.0
2007-05-18 10:50:00,37.97,37.98,37.92,37.94,34400.0,24.4551,24.4615,24.4229,24.4357,34400.0
2007-05-18 11:00:00,37.94,37.94,37.81,37.87,92400.0,24.4357,24.4357,24.352,24.3907,92400.0
2007-05-18 11:10:00,37.88,37.92,37.87,37.91,52900.0,24.3971,24.4229,24.3907,24.4164,52900.0
2007-05-18 11:20:00,37.9,38.01,37.89,37.96,78900.0,24.41,24.4808,24.4035,24.4486,78900.0
2007-05-18 11:30:00,37.96,38.0,37.94,37.95,41300.0,24.4486,24.4744,24.4357,24.4422,41300.0
2007-05-18 11:40:00,37.94,37.97,37.94,37.96,30700.0,24.4357,24.4551,24.4357,24.4486,30700.0
2007-05-18 11:50:00,37.96,37.97,37.94,37.96,27400.0,24.4486,24.4551,24.4357,24.4486,27400.0
2007-05-18 12:00:00,37.96,38.02,37.95,37.98,53300.0,24.4486,24.4873,24.4422,24.4615,53300.0
2007-05-18 12:10:00,37.98,38.01,37.98,38.0,39700.0,24.4615,24.4808,24.4615,24.4744,39700.0
2007-05-18 12:20:00,37.99,38.05,37.99,38.02,42200.0,24.4679,24.5066,24.4679,24.4873,42200.0
2007-05-18 12:30:00,38.01,38.04,37.99,38.04,37500.0,24.4808,24.5001,24.4679,24.5001,37500.0
2007-05-18 12:40:00,38.04,38.09,38.02,38.06,43200.0,24.5001,24.5324,24.4873,24.513,43200.0
2007-05-18 12:50:00,38.06,38.1,38.06,38.08,25600.0,24.513,24.5388,24.513,24.5259,25600.0
2007-05-18 13:00:00,38.09,38.1,38.07,38.08,79200.0,24.5324,24.5388,24.5195,24.5259,79200.0
2007-05-18 13:10:00,38.09,38.1,38.07,38.09,27400.0,24.5324,24.5388,24.5195,24.5324,27400.0
2007-05-18 13:20:00,38.09,38.1,38.08,38.09,34700.0,24.5324,24.5388,24.5259,24.5324,34700.0
2007-05-18 13:30:00,38.09,38.14,38.09,38.12,40100.0,24.5324,24.5646,24.5324,24.5517,40100.0
2007-05-18 13:40:00,38.12,38.19,38.1,38.14,69400.0,24.5517,24.5968,24.5388,24.5646,69400.0
2007-05-18 13:50:00,38.14,38.17,38.13,38.16,50200.0,24.5646,24.5839,24.5581,24.5774,50200.0
2007-05-18 14:00:00,38.16,38.19,38.14,38.18,37800.0,24.5774,24.5968,24.5646,24.5903,37800.0
2007-05-18 14:10:00,38.18,38.2,38.16,38.17,55500.0,24.5903,24.6032,24.5774,24.5839,55500.0
2007-05-18 14:20:00,38.18,38.22,37.94,37.96,242200.0,24.5903,24.6161,24.4357,24.4486,242200.0
2007-05-18 14:30:00,37.96,37.99,37.93,37.99,49000.0,24.4486,24.4679,24.4293,24.4679,49000.0
2007-05-18 14:40:00,37.98,37.99,37.9,37.97,49900.0,24.4615,24.4679,24.41,24.4551,49900.0
2007-05-18 14:50:00,37.98,38.0,37.96,37.97,37300.0,24.4615,24.4744,24.4486,24.4551,37300.0
2007-05-18 15:00:00,37.98,37.98,37.95,37.97,38800.0,24.4615,24.4615,24.4422,24.4551,38800.0
2007-05-18 15:10:00,37.96,37.99,37.95,37.98,44300.0,24.4486,24.4679,24.4422,24.4615,44300.0
2007-05-18 15:20:00,37.98,37.99,37.96,37.97,30200.0,24.4615,24.4679,24.4486,24.4551,30200.0
2007-05-18 15:30:00,37.97,37.99,37.96,37.98,52900.0,24.4551,24.4679,24.4486,24.4615,52900.0
2007-05-18 15:40:00,37.99,38.0,37.98,37.99,79900.0,24.4679,24.4744,24.4615,24.4679,79900.0
2007-05-18 15:50:00,37.98,38.0,37.98,37.99,109300.0,24.4615,24.4744,24.4615,24.4679,109300.0
2007-05-21 09:30:00,37.6,37.82,37.6,37.78,156400.0,24.2168,24.3585,24.2168,24.3327,156400.0
2007-05-21 09:40:00,37.79,38.0,37.78,37.98,104800.0,24.3391,24.4744,24.3327,24.4615,104800.0
2007-05-21 09:50:00,37.98,38.0,37.98,38.0,117600.0,24.4615,24.4744,24.4615,24.4744,117600.0
2007-05-21 10:00:00,37.99,38.0,37.98,38.0,88100.0,24.4679,24.4744,24.4615,24.4744,88100.0
2007-05-21 10:10:00,38.0,38.0,37.98,37.99,99400.0,24.4744,24.4744,24.4615,24.4679,99400.0
2007-05-21 10:20:00,37.99,38.0,37.97,37.99,53100.0,24.4679,24.4744,24.4551,24.4679,53100.0
2007-05-21 10:30:00,37.99,38.0,37.99,37.99,28700.0,24.4679,24.4744,24.4679,24.4679,28700.0
2007-05-21 10:40:00,37.99,38.0,37.98,37.99,62200.0,24.4679,24.4744,24.4615,24.4679,62200.0
2007-05-21 10:50:00,37.98,38.0,37.97,37.97,79300.0,24.4615,24.4744,24.4551,24.4551,79300.0
2007-05-21 11:00:00,37.97,37.98,37.92,37.92,84900.0,24.4551,24.4615,24.4229,24.4229,84900.0
2007-05-21 11:10:00,37.92,37.94,37.9,37.9,26900.0,24.4229,24.4357,24.41,24.41,26900.0
2007-05-21 11:20:00,37.9,37.94,37.82,37.86,49900.0,24.41,24.4357,24.3585,24.3842,49900.0
2007-05-21 11:30:00,37.86,37.92,37.83,37.91,65300.0,24.3842,24.4229,24.3649,24.4164,65300.0
2007-05-21 11:40:00,37.91,37.94,37.89,37.93,179800.0,24.4164,24.4357,24.4035,24.4293,179800.0
2007-05-21 11:50:00,37.94,38.08,37.94,38.06,406400.0,24.4357,24.5259,24.4357,24.513,406400.0
2007-05-21 12:00:00,38.07,38.19,38.07,38.19,52500.0,24.5195,24.5968,24.5195,24.5968,52500.0
2007-05-21 12:10:00,38.2,38.23,38.13,38.14,43700.0,24.6032,24.6225,24.5581,24.5646,43700.0
2007-05-21 12:20:00,38.15,38.2,38.15,38.19,23200.0,24.571,24.6032,24.571,24.5968,23200.0
2007-05-21 12:30:00,38.19,38.23,38.16,38.17,36700.0,24.5968,24.6225,24.5774,24.5839,36700.0
2007-05-21 12:40:00,38.16,38.17,38.09,38.15,24200.0,24.5774,24.5839,24.5324,24.571,24200.0
2007-05-21 12:50:00,38.17,38.18,38.15,38.16,14900.0,24.5839,24.5903,24.571,24.5774,14900.0
2007-05-21 13:00:00,38.16,38.21,38.16,38.21,26900.0,24.5774,24.6096,24.5774,24.6096,26900.0
2007-05-21 13:10:00,38.2,38.25,38.19,38.25,47700.0,24.6032,24.6354,24.5968,24.6354,47700.0
2007-05-21 13:20:00,38.24,38.29,38.22,38.26,39600.0,24.629,24.6612,24.6161,24.6418,39600.0
2007-05-21 13:30:00,38.27,38.29,38.22,38.26,45300.0,24.6483,24.6612,24.6161,24.6418,45300.0
2007-05-21 13:40:00,38.26,38.27,38.19,38.22,28000.0,24.6418,24.6483,24.5968,24.6161,28000.0
2007-05-21 13:50:00,38.22,38.28,38.22,38.25,31600.0,24.6161,24.6547,24.6161,24.6354,31600.0
2007-05-21 14:00:00,38.25,38.26,38.21,38.24,33300.0,24.6354,24.6418,24.6096,24.629,33300.0
2007-05-21 14:10:00,38.24,38.3,38.23,38.3,30400.0,24.629,24.6676,24.6225,24.6676,30400.0
2007-05-21 14:20:00,38.29,38.33,38.29,38.3,44500.0,24.6612,24.6869,24.6612,24.6676,44500.0
2007-05-21 14:30:00,38.29,38.34,38.29,38.34,26500.0,24.6612,24.6934,24.6612,24.6934,26500.0
2007-05-21 14:40:00,38.33,38.44,38.33,38.43,47000.0,24.6869,24.7578,24.6869,24.7513,47000.0
2007-05-21 14:50:00,38.43,38.5,38.39,38.41,153600.0,24.7513,24.7964,24.7256,24.7385,153600.0
2007-05-21 15:00:00,38.42,38.42,38.2,38.21,55000.0,24.7449,24.7449,24.6032,24.6096,55000.0
2007-05-21 15:10:00,38.21,38.24,38.18,38.24,53400.0,24.6096,24.629,24.5903,24.629,53400.0
2007-05-21 15:20:00,38.23,38.25,38.15,38.22,75700.0,24.6225,24.6354,24.571,24.6161,75700.0
2007-05-21 15:30:00,38.21,38.26,38.19,38.26,59500.0,24.6096,24.6418,24.5968,24.6418,59500.0
2007-05-21 15:40:00,38.26,38.33,38.22,38.31,86200.0,24.6418,24.6869,24.6161,24.674,86200.0
2007-05-21 15:50:00,38.31,38.37,38.25,38.3,98900.0,24.674,24.7127,24.6354,24.6676,98900.0
2007-05-22 09:30:00,38.35,38.45,38.21,38.34,100100.0,24.6998,24.7642,24.6096,24.6934,100100.0
2007-05-22 09:40:00,38.35,38.47,38.22,38.25,84300.0,24.6998,24.7771,24.6161,24.6354,84300.0
2007-05-22 09:50:00,38.25,38.39,38.23,38.39,115000.0,24.6354,24.7256,24.6225,24.7256,115000.0
2007-05-22 10:00:00,38.39,38.55,38.39,38.42,232100.0,24.7256,24.8286,24.7256,24.7449,232100.0
2007-05-22 10:10:00,38.43,38.43,38.34,38.39,176000.0,24.7513,24.7513,24.6934,24.7256,176000.0
2007-05-22 10:20:00,38.39,38.53,38.36,38.53,194800.0,24.7256,24.8157,24.7062,24.8157,194800.0
2007-05-22 10:30:00,38.53,38.66,38.53,38.6,273800.0,24.8157,24.8995,24.8157,24.8608,273800.0
2007-05-22 10:40:00,38.6,38.65,38.5,38.55,220700.0,24.8608,24.893,24.7964,24.8286,220700.0
2007-05-22 10:50:00,38.56,38.61,38.51,38.53,63700.0,24.8351,24.8673,24.8029,24.8157,63700.0
2007-05-22 11:00:00,38.53,38.54,38.43,38.45,38400.0,24.8157,24.8222,24.7513,24.7642,38400.0
2007-05-22 11:10:00,38.45,38.47,38.41,38.45,156700.0,24.7642,24.7771,24.7385,24.7642,156700.0
2007-05-22 11:20:00,38.46,38.46,38.44,38.45,31300.0,24.7707,24.7707,24.7578,24.7642,31300.0
2007-05-22 11:30:00,38.45,38.47,38.44,38.45,38300.0,24.7642,24.7771,24.7578,24.7642,38300.0
2007-05-22 11:40:00,38.45,38.51,38.41,38.45,101400.0,24.7642,24.8029,24.7385,24.7642,101400.0
2007-05-22 11:50:00,38.45,38.46,38.44,38.45,32200.0,24.7642,24.7707,24.7578,24.7642,32200.0
2007-05-22 12:00:00,38.44,38.5,38.43,38.5,33400.0,24.7578,24.7964,24.7513,24.7964,33400.0
2007-05-22 12:10:00,38.5,38.56,38.49,38.55,34600.0,24.7964,24.8351,24.79,24.8286,34600.0
2007-05-22 12:20:00,38.55,38.57,38.54,38.55,38800.0,24.8286,24.8415,24.8222,24.8286,38800.0
2007-05-22 12:30:00,38.55,38.57,38.5,38.53,271200.0,24.8286,24.8415,24.7964,24.8157,271200.0
2007-05-22 12:40:00,38.52,38.56,38.51,38.54,98900.0,24.8093,24.8351,24.8029,24.8222,98900.0
2007-05-22 12:50:00,38.54,38.59,38.54,38.58,93400.0,24.8222,24.8544,24.8222,24.8479,93400.0
2007-05-22 13:00:00,38.58,38.65,38.55,38.65,134800.0,24.8479,24.893,24.8286,24.893,134800.0
2007-05-22 13:10:00,38.65,38.65,38.54,38.57,30300.0,24.893,24.893,24.8222,24.8415,30300.0
2007-05-22 13:20:00,38.56,38.58,38.55,38.56,37300.0,24.8351,24.8479,24.8286,24.8351,37300.0
2007-05-22 13:30:00,38.56,38.62,38.55,38.61,37000.0,24.8351,24.8737,24.8286,24.8673,37000.0
2007-05-22 13:40:00,38.61,38.71,38.61,38.67,84800.0,24.8673,24.9317,24.8673,24.9059,84800.0
2007-05-22 13:50:00,38.67,38.74,38.61,38.64,80300.0,24.9059,24.951,24.8673,24.8866,80300.0
2007-05-22 14:00:00,38.65,38.73,38.62,38.72,42800.0,24.893,24.9446,24.8737,24.9381,42800.0
2007-05-22 14:10:00,38.73,38.74,38.67,38.68,80600.0,24.9446,24.951,24.9059,24.9123,80600.0
2007-05-22 14:20:00,38.69,38.73,38.67,38.7,66000.0,24.9188,24.9446,24.9059,24.9252,66000.0
2007-05-22 14:30:00,38.69,38.75,38.65,38.66,199300.0,24.9188,24.9574,24.893,24.8995,199300.0
2007-05-22 14:40:00,38.67,38.7,38.66,38.67,71400.0,24.9059,24.9252,24.8995,24.9059,71400.0
2007-05-22 14:50:00,38.68,38.68,38.58,38.61,82400.0,24.9123,24.9123,24.8479,24.8673,82400.0
2007-05-22 15:00:00,38.61,38.66,38.56,38.65,47600.0,24.8673,24.8995,24.8351,24.893,47600.0
2007-05-22 15:10:00,38.66,38.68,38.52,38.53,72200.0,24.8995,24.9123,24.8093,24.8157,72200.0
2007-05-22 15:20:00,38.55,38.56,38.49,38.55,56700.0,24.8286,24.8351,24.79,24.8286,56700.0
2007-05-22 15:30:00,38.56,38.61,38.54,38.58,55900.0,24.8351,24.8673,24.8222,24.8479,55900.0
2007-05-22 15:40:00,38.58,38.58,38.56,38.57,68200.0,24.8479,24.8479,24.8351,24.8415,68200.0
2007-05-22 15:50:00,38.57,38.6,38.51,38.58,90500.0,24.8415,24.8608,24.8029,24.8479,90500.0
2007-05-23 09:30:00,38.82,38.9,38.66,38.86,165200.0,25.0025,25.054,24.8995,25.0283,165200.0
2007-05-23 09:40:00,38.86,38.86,38.74,38.85,64900.0,25.0283,25.0283,24.951,25.0218,64900.0
2007-05-23 09:50:00,38.85,38.91,38.73,38.89,99600.0,25.0218,25.0605,24.9446,25.0476,99600.0
2007-05-23 10:00:00,38.89,38.91,38.83,38.84,56300.0,25.0476,25.0605,25.009,25.0154,56300.0
2007-05-23 10:10:00,38.83,38.87,38.78,38.85,49400.0,25.009,25.0347,24.9768,25.0218,49400.0
2007-05-23 10:20:00,38.85,38.88,38.82,38.87,64300.0,25.0218,25.0412,25.0025,25.0347,64300.0
2007-05-23 10:30:00,38.87,38.9,38.76,38.8,75400.0,25.0347,25.054,24.9639,24.9896,75400.0
2007-05-23 10:40:00,38.79,38.86,38.77,38.84,61600.0,24.9832,25.0283,24.9703,25.0154,61600.0
2007-05-23 10:50:00,38.84,38.9,38.82,38.88,38400.0,25.0154,25.054,25.0025,25.0412,38400.0
2007-05-23 11:00:00,38.88,38.89,38.86,38.87,127900.0,25.0412,25.0476,25.0283,25.0347,127900.0
2007-05-23 11:10:00,38.87,38.92,38.87,38.91,64500.0,25.0347,25.0669,25.0347,25.0605,64500.0
2007-05-23 11:20:00,38.9,38.97,38.9,38.96,68200.0,25.054,25.0991,25.054,25.0927,68200.0
2007-05-23 11:30:00,38.96,38.96,38.85,38.85,29100.0,25.0927,25.0927,25.0218,25.0218,29100.0
2007-05-23 11:40:00,38.85,38.87,38.77,38.85,53400.0,25.0218,25.0347,24.9703,25.0218,53400.0
2007-05-23 11:50:00,38.85,38.89,38.84,38.84,45800.0,25.0218,25.0476,25.0154,25.0154,45800.0
2007-05-23 12:00:00,38.84,38.84,38.78,38.81,10600.0,25.0154,25.0154,24.9768,24.9961,10600.0
2007-05-23 12:10:00,38.81,38.82,38.78,38.8,23700.0,24.9961,25.0025,24.9768,24.9896,23700.0
2007-05-23 12:20:00,38.8,38.81,38.78,38.78,21600.0,24.9896,24.9961,24.9768,24.9768,21600.0
2007-05-23 12:30:00,38.79,38.8,38.74,38.76,31200.0,24.9832,24.9896,24.951,24.9639,31200.0
2007-05-23 12:40:00,38.76,38.79,38.72,38.78,29600.0,24.9639,24.9832,24.9381,24.9768,29600.0
2007-05-23 12:50:00,38.79,38.79,38.75,38.76,9800.0,24.9832,24.9832,24.9574,24.9639,9800.0
2007-05-23 13:00:00,38.75,38.81,38.75,38.81,24800.0,24.9574,24.9961,24.9574,24.9961,24800.0
2007-05-23 13:10:00,38.81,38.84,38.8,38.83,53200.0,24.9961,25.0154,24.9896,25.009,53200.0
2007-05-23 13:20:00,38.82,38.84,38.8,38.82,31900.0,25.0025,25.0154,24.9896,25.0025,31900.0
2007-05-23 13:30:00,38.82,38.83,38.8,38.8,24100.0,25.0025,25.009,24.9896,24.9896,24100.0
2007-05-23 13:40:00,38.81,38.81,38.76,38.77,36600.0,24.9961,24.9961,24.9639,24.9703,36600.0
2007-05-23 13:50:00,38.77,38.81,38.77,38.8,34300.0,24.9703,24.9961,24.9703,24.9896,34300.0
2007-05-23 14:00:00,38.79,38.81,38.64,38.75,83100.0,24.9832,24.9961,24.8866,24.9574,83100.0
2007-05-23 14:10:00,38.75,38.77,38.64,38.64,66500.0,24.9574,24.9703,24.8866,24.8866,66500.0
2007-05-23 14:20:00,38.64,38.71,38.6,38.62,87000.0,24.8866,24.9317,24.8608,24.8737,87000.0
2007-05-23 14:30:00,38.62,38.67,38.61,38.66,63300.0,24.8737,24.9059,24.8673,24.8995,63300.0
2007-05-23 14:40:00,38.66,38.75,38.65,38.7,182400.0,24.8995,24.9574,24.893,24.9252,182400.0
2007-05-23 14:50:00,38.69,38.72,38.66,38.71,28100.0,24.9188,24.9381,24.8995,24.9317,28100.0
2007-05-23 15:00:00,38.71,38.72,38.63,38.63,31600.0,24.9317,24.9381,24.8801,24.8801,31600.0
2007-05-23 15:10:00,38.63,38.65,38.6,38.63,36300.0,24.8801,24.893,24.8608,24.8801,36300.0
2007-05-23 15:20:00,38.63,38.66,38.6,38.6,49900.0,24.8801,24.8995,24.8608,24.8608,49900.0
2007-05-23 15:30:00,38.6,38.65,38.56,38.64,74700.0,24.8608,24.893,24.8351,24.8866,74700.0
2007-05-23 15:40:00,38.65,38.65,38.52,38.52,67600.0,24.893,24.893,24.8093,24.8093,67600.0
2007-05-23 15:50:00,38.53,38.56,38.49,38.52,136900.0,24.8157,24.8351,24.79,24.8093,136900.0
2007-05-24 09:30:00,37.86,38.85,37.8,38.61,135000.0,24.3842,25.0218,24.3456,24.8673,135000.0
2007-05-24 09:40:00,38.62,38.72,38.6,38.72,99900.0,24.8737,24.9381,24.8608,24.9381,99900.0
2007-05-24 09:50:00,38.71,38.75,38.65,38.66,64500.0,24.9317,24.9574,24.893,24.8995,64500.0
2007-05-24 10:00:00,38.68,38.75,38.64,38.68,96400.0,24.9123,24.9574,24.8866,24.9123,96400.0
2007-05-24 10:10:00,38.68,38.74,38.63,38.7,47500.0,24.9123,24.951,24.8801,24.9252,47500.0
2007-05-24 10:20:00,38.7,38.74,38.69,38.73,169000.0,24.9252,24.951,24.9188,24.9446,169000.0
2007-05-24 10:30:00,38.74,38.74,38.61,38.62,82700.0,24.951,24.951,24.8673,24.8737,82700.0
2007-05-24 10:40:00,38.62,38.68,38.6,38.64,73400.0,24.8737,24.9123,24.8608,24.8866,73400.0
2007-05-24 10:50:00,38.63,38.64,38.42,38.44,103600.0,24.8801,24.8866,24.7449,24.7578,103600.0
2007-05-24 11:00:00,38.44,38.44,38.31,38.35,148200.0,24.7578,24.7578,24.674,24.6998,148200.0
2007-05-24 11:10:00,38.35,38.35,38.11,38.13,91200.0,24.6998,24.6998,24.5452,24.5581,91200.0
2007-05-24 11:20:00,38.12,38.23,38.12,38.15,77100.0,24.5517,24.6225,24.5517,24.571,77100.0
2007-05-24 11:30:00,38.15,38.3,38.12,38.29,87900.0,24.571,24.6676,24.5517,24.6612,87900.0
2007-05-24 11:40:00,38.29,38.36,38.22,38.36,38000.0,24.6612,24.7062,24.6161,24.7062,38000.0
2007-05-24 11:50:00,38.36,38.42,38.26,38.26,45400.0,24.7062,24.7449,24.6418,24.6418,45400.0
2007-05-24 12:00:00,38.25,38.35,38.2,38.25,55500.0,24.6354,24.6998,24.6032,24.6354,55500.0
2007-05-24 12:10:00,38.24,38.24,38.18,38.19,35600.0,24.629,24.629,24.5903,24.5968,35600.0
2007-05-24 12:20:00,38.19,38.23,38.15,38.15,64600.0,24.5968,24.6225,24.571,24.571,64600.0
2007-05-24 12:30:00,38.16,38.16,38.04,38.08,67500.0,24.5774,24.5774,24.5001,24.5259,67500.0
2007-05-24 12:40:00,38.07,38.13,38.03,38.09,41800.0,24.5195,24.5581,24.4937,24.5324,41800.0
2007-05-24 12:50:00,38.08,38.11,38.01,38.11,32500.0,24.5259,24.5452,24.4808,24.5452,32500.0
2007-05-24 13:00:00,38.11,38.11,37.94,37.96,46900.0,24.5452,24.5452,24.4357,24.4486,46900.0
2007-05-24 13:10:00,37.96,38.12,37.96,38.1,44600.0,24.4486,24.5517,24.4486,24.5388,44600.0
2007-05-24 13:20:00,38.1,38.12,38.05,38.05,32000.0,24.5388,24.5517,24.5066,24.5066,32000.0
2007-05-24 13:30:00,38.05,38.05,37.95,37.99,51600.0,24.5066,24.5066,24.4422,24.4679,51600.0
2007-05-24 13:40:00,37.98,38.08,37.95,38.03,60000.0,24.4615,24.5259,24.4422,24.4937,60000.0
2007-05-24 13:50:00,38.02,38.11,38.0,38.1,43000.0,24.4873,24.5452,24.4744,24.5388,43000.0
2007-05-24 14:00:00,38.11,38.13,38.0,38.04,46400.0,24.5452,24.5581,24.4744,24.5001,46400.0
2007-05-24 14:10:00,38.05,38.06,37.94,37.97,56000.0,24.5066,24.513,24.4357,24.4551,56000.0
2007-05-24 14:20:00,37.98,38.05,37.98,37.99,66300.0,24.4615,24.5066,24.4615,24.4679,66300.0
2007-05-24 14:30:00,37.99,38.0,37.87,37.9,71800.0,24.4679,24.4744,24.3907,24.41,71800.0
2007-05-24 14:40:00,37.9,37.96,37.82,37.87,63600.0,24.41,24.4486,24.3585,24.3907,63600.0
2007-05-24 14:50:00,37.87,37.89,37.8,37.84,51500.0,24.3907,24.4035,24.3456,24.3713,51500.0
2007-05-24 15:00:00,37.84,37.91,37.79,37.87,76200.0,24.3713,24.4164,24.3391,24.3907,76200.0
2007-05-24 15:10:00,37.87,37.88,37.76,37.76,100300.0,24.3907,24.3971,24.3198,24.3198,100300.0
2007-05-24 15:20:00,37.76,37.81,37.6,37.62,114900.0,24.3198,24.352,24.2168,24.2296,114900.0
2007-05-24 15:30:00,37.62,37.68,37.59,37.64,159700.0,24.2296,24.2683,24.2103,24.2425,159700.0
2007-05-24 15:40:00,37.63,37.72,37.63,37.72,92200.0,24.2361,24.294,24.2361,24.294,92200.0
2007-05-24 15:50:00,37.72,37.73,37.65,37.72,124900.0,24.294,24.3005,24.249,24.294,124900.0
2007-05-25 09:30:00,37.71,38.0,37.5,37.84,93900.0,24.2876,24.4744,24.1524,24.3713,93900.0
2007-05-25 09:40:00,37.81,37.92,37.81,37.91,71800.0,24.352,24.4229,24.352,24.4164,71800.0
2007-05-25 09:50:00,37.91,38.14,37.85,38.13,101100.0,24.4164,24.5646,24.3778,24.5581,101100.0
2007-05-25 10:00:00,38.13,38.24,38.07,38.21,79400.0,24.5581,24.629,24.5195,24.6096,79400.0
2007-05-25 10:10:00,38.21,38.31,38.16,38.2,78200.0,24.6096,24.674,24.5774,24.6032,78200.0
2007-05-25 10:20:00,38.21,38.22,38.14,38.18,61100.0,24.6096,24.6161,24.5646,24.5903,61100.0
2007-05-25 10:30:00,38.18,38.22,38.1,38.22,84900.0,24.5903,24.6161,24.5388,24.6161,84900.0
2007-05-25 10:40:00,38.21,38.29,38.19,38.25,65800.0,24.6096,24.6612,24.5968,24.6354,65800.0
2007-05-25 10:50:00,38.26,38.29,38.19,38.25,58400.0,24.6418,24.6612,24.5968,24.6354,58400.0
2007-05-25 11:00:00,38.25,38.39,38.2,38.39,68000.0,24.6354,24.7256,24.6032,24.7256,68000.0
2007-05-25 11:10:00,38.38,38.4,38.32,38.37,72500.0,24.7191,24.732,24.6805,24.7127,72500.0
2007-05-25 11:20:00,38.37,38.38,38.3,38.3,60200.0,24.7127,24.7191,24.6676,24.6676,60200.0
2007-05-25 11:30:00,38.3,38.34,38.27,38.31,62500.0,24.6676,24.6934,24.6483,24.674,62500.0
2007-05-25 11:40:00,38.33,38.34,38.25,38.34,52800.0,24.6869,24.6934,24.6354,24.6934,52800.0
2007-05-25 11:50:00,38.34,38.45,38.29,38.36,91000.0,24.6934,24.7642,24.6612,24.7062,91000.0
2007-05-25 12:00:00,38.36,38.45,38.35,38.4,119500.0,24.7062,24.7642,24.6998,24.732,119500.0
2007-05-25 12:10:00,38.37,38.41,38.22,38.34,53200.0,24.7127,24.7385,24.6161,24.6934,53200.0
2007-05-25 12:20:00,38.34,38.39,38.32,38.35,61400.0,24.6934,24.7256,24.6805,24.6998,61400.0
2007-05-25 12:30:00,38.36,38.48,38.35,38.46,148000.0,24.7062,24.7835,24.6998,24.7707,148000.0
2007-05-25 12:40:00,38.46,38.54,38.45,38.48,85400.0,24.7707,24.8222,24.7642,24.7835,85400.0
2007-05-25 12:50:00,38.48,38.49,38.4,38.47,53300.0,24.7835,24.79,24.732,24.7771,53300.0
2007-05-25 13:00:00,38.47,38.52,37.68,38.47,118500.0,24.7771,24.8093,24.2683,24.7771,118500.0
2007-05-25 13:10:00,38.47,38.5,38.44,38.5,59800.0,24.7771,24.7964,24.7578,24.7964,59800.0
2007-05-25 13:20:00,38.49,38.49,38.38,38.4,42100.0,24.79,24.79,24.7191,24.732,42100.0
2007-05-25 13:30:00,38.4,38.45,38.38,38.43,70500.0,24.732,24.7642,24.7191,24.7513,70500.0
2007-05-25 13:40:00,38.41,38.46,38.37,38.39,69200.0,24.7385,24.7707,24.7127,24.7256,69200.0
2007-05-25 13:50:00,38.39,38.41,38.36,38.4,45800.0,24.7256,24.7385,24.7062,24.732,45800.0
2007-05-25 14:00:00,38.39,38.47,38.39,38.43,73400.0,24.7256,24.7771,24.7256,24.7513,73400.0
2007-05-25 14:10:00,38.43,38.44,38.32,38.39,58600.0,24.7513,24.7578,24.6805,24.7256,58600.0
2007-05-25 14:20:00,38.38,38.42,38.31,38.34,54900.0,24.7191,24.7449,24.674,24.6934,54900.0
2007-05-25 14:30:00,38.33,38.41,38.33,38.4,44400.0,24.6869,24.7385,24.6869,24.732,44400.0
2007-05-25 14:40:00,38.39,38.45,38.36,38.43,55500.0,24.7256,24.7642,24.7062,24.7513,55500.0
2007-05-25 14:50:00,38.44,38.48,38.37,38.42,60600.0,24.7578,24.7835,24.7127,24.7449,60600.0
2007-05-25 15:00:00,38.44,38.49,38.42,38.46,80800.0,24.7578,24.79,24.7449,24.7707,80800.0
2007-05-25 15:10:00,38.46,38.48,38.41,38.42,58200.0,24.7707,24.7835,24.7385,24.7449,58200.0
2007-05-25 15:20:00,38.42,38.44,38.41,38.43,57700.0,24.7449,24.7578,24.7385,24.7513,57700.0
2007-05-25 15:30:00,38.42,38.44,38.39,38.4,70800.0,24.7449,24.7578,24.7256,24.732,70800.0
2007-05-25 15:40:00,38.4,38.43,38.36,38.36,83900.0,24.732,24.7513,24.7062,24.7062,83900.0
2007-05-25 15:50:00,38.37,38.41,38.33,38.4,88700.0,24.7127,24.7385,24.6869,24.732,88700.0
2007-05-29 09:30:00,38.5,38.53,38.27,38.47,146800.0,24.7964,24.8157,24.6483,24.7771,146800.0
2007-05-29 09:40:00,38.48,38.48,38.41,38.47,63000.0,24.7835,24.7835,24.7385,24.7771,63000.0
2007-05-29 09:50:00,38.47,38.52,38.4,38.46,78700.0,24.7771,24.8093,24.732,24.7707,78700.0
2007-05-29 10:00:00,38.45,38.5,38.41,38.46,76000.0,24.7642,24.7964,24.7385,24.7707,76000.0
2007-05-29 10:10:00,38.45,38.48,38.41,38.47,30700.0,24.7642,24.7835,24.7385,24.7771,30700.0
2007-05-29 10:20:00,38.47,38.48,38.38,38.42,56400.0,24.7771,24.7835,24.7191,24.7449,56400.0
2007-05-29 10:30:00,38.43,38.48,38.38,38.43,69100.0,24.7513,24.7835,24.7191,24.7513,69100.0
2007-05-29 10:40:00,38.42,38.48,38.42,38.45,30400.0,24.7449,24.7835,24.7449,24.7642,30400.0
2007-05-29 10:50:00,38.47,38.5,38.39,38.39,56500.0,24.7771,24.7964,24.7256,24.7256,56500.0
2007-05-29 11:00:00,38.39,38.43,38.36,38.41,54900.0,24.7256,24.7513,24.7062,24.7385,54900.0
2007-05-29 11:10:00,38.41,38.5,38.4,38.49,60500.0,24.7385,24.7964,24.732,24.79,60500.0
2007-05-29 11:20:00,38.48,38.5,38.46,38.48,32500.0,24.7835,24.7964,24.7707,24.7835,32500.0
2007-05-29 11:30:00,38.49,38.55,38.47,38.53,52100.0,24.79,24.8286,24.7771,24.8157,52100.0
2007-05-29 11:40:00,38.53,38.57,38.52,38.54,32200.0,24.8157,24.8415,24.8093,24.8222,32200.0
2007-05-29 11:50:00,38.53,38.54,38.43,38.46,49000.0,24.8157,24.8222,24.7513,24.7707,49000.0
2007-05-29 12:00:00,38.46,38.47,38.39,38.42,69400.0,24.7707,24.7771,24.7256,24.7449,69400.0
2007-05-29 12:10:00,38.42,38.43,38.26,38.32,66900.0,24.7449,24.7513,24.6418,24.6805,66900.0
2007-05-29 12:20:00,38.33,38.39,38.32,38.35,23800.0,24.6869,24.7256,24.6805,24.6998,23800.0
2007-05-29 12:30:00,38.35,38.36,38.23,38.25,46000.0,24.6998,24.7062,24.6225,24.6354,46000.0
2007-05-29 12:40:00,38.26,38.28,38.23,38.24,40100.0,24.6418,24.6547,24.6225,24.629,40100.0
2007-05-29 12:50:00,38.23,38.31,38.23,38.28,34900.0,24.6225,24.674,24.6225,24.6547,34900.0
2007-05-29 13:00:00,38.31,38.33,38.22,38.28,31000.0,24.674,24.6869,24.6161,24.6547,31000.0
2007-05-29 13:10:00,38.28,38.3,38.23,38.25,26000.0,24.6547,24.6676,24.6225,24.6354,26000.0
2007-05-29 13:20:00,38.24,38.24,38.14,38.17,33500.0,24.629,24.629,24.5646,24.5839,33500.0
2007-05-29 13:30:00,38.17,38.19,38.1,38.11,33200.0,24.5839,24.5968,24.5388,24.5452,33200.0
2007-05-29 13:40:00,38.1,38.14,38.1,38.11,29100.0,24.5388,24.5646,24.5388,24.5452,29100.0
2007-05-29 13:50:00,38.11,38.18,38.11,38.14,25000.0,24.5452,24.5903,24.5452,24.5646,25000.0
2007-05-29 14:00:00,38.15,38.25,38.15,38.23,58300.0,24.571,24.6354,24.571,24.6225,58300.0
2007-05-29 14:10:00,38.24,38.24,38.15,38.16,42700.0,24.629,24.629,24.571,24.5774,42700.0
2007-05-29 14:20:00,38.16,38.21,38.16,38.18,45300.0,24.5774,24.6096,24.5774,24.5903,45300.0
2007-05-29 14:30:00,38.17,38.21,38.15,38.17,28800.0,24.5839,24.6096,24.571,24.5839,28800.0
2007-05-29 14:40:00,38.18,38.23,38.18,38.2,33800.0,24.5903,24.6225,24.5903,24.6032,33800.0
2007-05-29 14:50:00,38.21,38.21,38.19,38.21,40600.0,24.6096,24.6096,24.5968,24.6096,40600.0
2007-05-29 15:00:00,38.2,38.26,38.2,38.24,60200.0,24.6032,24.6418,24.6032,24.629,60200.0
2007-05-29 15:10:00,38.24,38.28,38.24,38.24,76200.0,24.629,24.6547,24.629,24.629,76200.0
2007-05-29 15:20:00,38.25,38.3,38.24,38.29,55300.0,24.6354,24.6676,24.629,24.6612,55300.0
2007-05-29 15:30:00,38.29,38.32,38.25,38.32,66700.0,24.6612,24.6805,24.6354,24.6805,66700.0
2007-05-29 15:40:00,38.32,38.38,38.31,38.37,98600.0,24.6805,24.7191,24.674,24.7127,98600.0
2007-05-29 15:50:00,38.37,38.38,38.27,38.36,108900.0,24.7127,24.7191,24.6483,24.7062,108900.0
2007-05-30 09:30:00,38.1,38.32,38.02,38.24,49400.0,24.5388,24.6805,24.4873,24.629,49400.0
2007-05-30 09:40:00,38.26,38.26,38.07,38.16,26200.0,24.6418,24.6418,24.5195,24.5774,26200.0
2007-05-30 09:50:00,38.16,38.23,38.09,38.22,28000.0,24.5774,24.6225,24.5324,24.6161,28000.0
2007-05-30 10:00:00,38.23,38.27,38.2,38.25,21800.0,24.6225,24.6483,24.6032,24.6354,21800.0
2007-05-30 10:10:00,38.25,38.28,38.16,38.16,27100.0,24.6354,24.6547,24.5774,24.5774,27100.0
2007-05-30 10:20:00,38.16,38.22,38.13,38.17,38700.0,24.5774,24.6161,24.5581,24.5839,38700.0
2007-05-30 10:30:00,38.16,38.23,38.14,38.21,57200.0,24.5774,24.6225,24.5646,24.6096,57200.0
2007-05-30 10:40:00,38.19,38.21,38.13,38.19,34500.0,24.5968,24.6096,24.5581,24.5968,34500.0
2007-05-30 10:50:00,38.2,38.24,38.17,38.21,19000.0,24.6032,24.629,24.5839,24.6096,19000.0
2007-05-30 11:00:00,38.22,38.29,38.2,38.28,24200.0,24.6161,24.6612,24.6032,24.6547,24200.0
2007-05-30 11:10:00,38.28,38.31,38.23,38.29,30700.0,24.6547,24.674,24.6225,24.6612,30700.0
2007-05-30 11:20:00,38.29,38.4,38.27,38.37,33400.0,24.6612,24.732,24.6483,24.7127,33400.0
2007-05-30 11:30:00,38.36,38.38,38.28,38.31,32900.0,24.7062,24.7191,24.6547,24.674,32900.0
2007-05-30 11:40:00,38.31,38.34,38.25,38.25,44500.0,24.674,24.6934,24.6354,24.6354,44500.0
2007-05-30 11:50:00,38.25,38.28,38.21,38.26,24000.0,24.6354,24.6547,24.6096,24.6418,24000.0
2007-05-30 12:00:00,38.25,38.28,38.23,38.23,13000.0,24.6354,24.6547,24.6225,24.6225,13000.0
2007-05-30 12:10:00,38.24,38.31,38.22,38.25,27800.0,24.629,24.674,24.6161,24.6354,27800.0
2007-05-30 12:20:00,38.25,38.39,38.2,38.37,34100.0,24.6354,24.7256,24.6032,24.7127,34100.0
2007-05-30 12:30:00,38.38,38.4,38.25,38.25,21200.0,24.7191,24.732,24.6354,24.6354,21200.0
2007-05-30 12:40:00,38.26,38.29,38.16,38.29,33900.0,24.6418,24.6612,24.5774,24.6612,33900.0
2007-05-30 12:50:00,38.29,38.29,38.19,38.2,23000.0,24.6612,24.6612,24.5968,24.6032,23000.0
2007-05-30 13:00:00,38.21,38.22,38.11,38.12,65400.0,24.6096,24.6161,24.5452,24.5517,65400.0
2007-05-30 13:10:00,38.13,38.2,38.12,38.2,24000.0,24.5581,24.6032,24.5517,24.6032,24000.0
2007-05-30 13:20:00,38.2,38.21,38.14,38.17,42600.0,24.6032,24.6096,24.5646,24.5839,42600.0
2007-05-30 13:30:00,38.18,38.19,38.15,38.15,23600.0,24.5903,24.5968,24.571,24.571,23600.0
2007-05-30 13:40:00,38.16,38.18,38.13,38.17,39200.0,24.5774,24.5903,24.5581,24.5839,39200.0
2007-05-30 13:50:00,38.17,38.24,38.16,38.24,17200.0,24.5839,24.629,24.5774,24.629,17200.0
2007-05-30 14:00:00,38.25,38.25,38.14,38.17,82100.0,24.6354,24.6354,24.5646,24.5839,82100.0
2007-05-30 14:10:00,38.2,38.26,38.2,38.21,36400.0,24.6032,24.6418,24.6032,24.6096,36400.0
2007-05-30 14:20:00,38.23,38.32,38.19,38.31,44500.0,24.6225,24.6805,24.5968,24.674,44500.0
2007-05-30 14:30:00,38.31,38.36,38.25,38.29,64000.0,24.674,24.7062,24.6354,24.6612,64000.0
2007-05-30 14:40:00,38.3,38.34,38.27,38.27,57300.0,24.6676,24.6934,24.6483,24.6483,57300.0
2007-05-30 14:50:00,38.27,38.33,38.27,38.31,39100.0,24.6483,24.6869,24.6483,24.674,39100.0
2007-05-30 15:00:00,38.31,38.34,38.31,38.34,54300.0,24.674,24.6934,24.674,24.6934,54300.0
2007-05-30 15:10:00,38.33,38.34,38.29,38.32,55600.0,24.6869,24.6934,24.6612,24.6805,55600.0
2007-05-30 15:20:00,38.32,38.34,38.28,38.34,57400.0,24.6805,24.6934,24.6547,24.6934,57400.0
2007-05-30 15:30:00,38.33,38.38,38.31,38.35,75100.0,24.6869,24.7191,24.674,24.6998,75100.0
2007-05-30 15:40:00,38.35,38.4,38.3,38.33,165700.0,24.6998,24.732,24.6676,24.6869,165700.0
2007-05-30 15:50:00,38.34,38.36,38.29,38.3,164700.0,24.6934,24.7062,24.6612,24.6676,164700.0
2007-05-31 09:30:00,38.18,38.33,38.18,38.27,66900.0,24.5903,24.6869,24.5903,24.6483,66900.0
2007-05-31 09:40:00,38.28,38.31,38.19,38.23,64200.0,24.6547,24.674,24.5968,24.6225,64200.0
2007-05-31 09:50:00,38.22,38.31,38.19,38.24,129000.0,24.6161,24.674,24.5968,24.629,129000.0
2007-05-31 10:00:00,38.25,38.3,38.22,38.23,54300.0,24.6354,24.6676,24.6161,24.6225,54300.0
2007-05-31 10:10:00,38.22,38.28,38.16,38.27,54300.0,24.6161,24.6547,24.5774,24.6483,54300.0
2007-05-31 10:20:00,38.28,38.28,38.19,38.22,43400.0,24.6547,24.6547,24.5968,24.6161,43400.0
2007-05-31 10:30:00,38.22,38.31,38.21,38.28,41000.0,24.6161,24.674,24.6096,24.6547,41000.0
2007-05-31 10:40:00,38.3,38.31,38.25,38.27,21400.0,24.6676,24.674,24.6354,24.6483,21400.0
2007-05-31 10:50:00,38.27,38.3,38.26,38.26,20000.0,24.6483,24.6676,24.6418,24.6418,20000.0
2007-05-31 11:00:00,38.27,38.28,38.25,38.27,28000.0,24.6483,24.6547,24.6354,24.6483,28000.0
2007-05-31 11:10:00,38.28,38.3,38.26,38.27,25000.0,24.6547,24.6676,24.6418,24.6483,25000.0
2007-05-31 11:20:00,38.27,38.27,38.23,38.24,39900.0,24.6483,24.6483,24.6225,24.629,39900.0
2007-05-31 11:30:00,38.24,38.26,38.23,38.24,19200.0,24.629,24.6418,24.6225,24.629,19200.0
2007-05-31 11:40:00,38.23,38.29,38.23,38.24,23200.0,24.6225,24.6612,24.6225,24.629,23200.0
2007-05-31 11:50:00,38.24,38.25,38.2,38.24,31900.0,24.629,24.6354,24.6032,24.629,31900.0
2007-05-31 12:00:00,38.25,38.27,38.21,38.25,29100.0,24.6354,24.6483,24.6096,24.6354,29100.0
2007-05-31 12:10:00,38.25,38.31,38.24,38.3,37800.0,24.6354,24.674,24.629,24.6676,37800.0
2007-05-31 12:20:00,38.3,38.31,38.25,38.25,37500.0,24.6676,24.674,24.6354,24.6354,37500.0
2007-05-31 12:30:00,38.24,38.26,38.21,38.23,40500.0,24.629,24.6418,24.6096,24.6225,40500.0
2007-05-31 12:40:00,38.22,38.23,38.21,38.21,21500.0,24.6161,24.6225,24.6096,24.6096,21500.0
2007-05-31 12:50:00,38.21,38.21,38.15,38.17,49800.0,24.6096,24.6096,24.571,24.5839,49800.0
2007-05-31 13:00:00,38.17,38.19,38.13,38.13,27500.0,24.5839,24.5968,24.5581,24.5581,27500.0
2007-05-31 13:10:00,38.13,38.22,38.12,38.2,39700.0,24.5581,24.6161,24.5517,24.6032,39700.0
2007-05-31 13:20:00,38.2,38.2,38.1,38.13,55700.0,24.6032,24.6032,24.5388,24.5581,55700.0
2007-05-31 13:30:00,38.11,38.19,38.1,38.19,15600.0,24.5452,24.5968,24.5388,24.5968,15600.0
2007-05-31 13:40:00,38.17,38.21,38.15,38.19,22300.0,24.5839,24.6096,24.571,24.5968,22300.0
2007-05-31 13:50:00,38.2,38.22,38.18,38.21,36400.0,24.6032,24.6161,24.5903,24.6096,36400.0
2007-05-31 14:00:00,38.21,38.27,38.21,38.27,38200.0,24.6096,24.6483,24.6096,24.6483,38200.0
2007-05-31 14:10:00,38.27,38.27,38.22,38.23,76400.0,24.6483,24.6483,24.6161,24.6225,76400.0
2007-05-31 14:20:00,38.24,38.28,38.23,38.23,34400.0,24.629,24.6547,24.6225,24.6225,34400.0
2007-05-31 14:30:00,38.24,38.25,38.17,38.2,51400.0,24.629,24.6354,24.5839,24.6032,51400.0
2007-05-31 14:40:00,38.2,38.2,38.17,38.19,51400.0,24.6032,24.6032,24.5839,24.5968,51400.0
2007-05-31 14:50:00,38.18,38.24,38.18,38.19,74000.0,24.5903,24.629,24.5903,24.5968,74000.0
2007-05-31 15:00:00,38.19,38.22,38.18,38.19,33500.0,24.5968,24.6161,24.5903,24.5968,33500.0
2007-05-31 15:10:00,38.18,38.19,38.17,38.18,30800.0,24.5903,24.5968,24.5839,24.5903,30800.0
2007-05-31 15:20:00,38.18,38.2,38.17,38.17,45300.0,24.5903,24.6032,24.5839,24.5839,45300.0
2007-05-31 15:30:00,38.18,38.23,38.15,38.19,106500.0,24.5903,24.6225,24.571,24.5968,106500.0
2007-05-31 15:40:00,38.2,38.23,38.15,38.23,95700.0,24.6032,24.6225,24.571,24.6225,95700.0
2007-05-31 15:50:00,38.23,38.25,38.18,38.18,125600.0,24.6225,24.6354,24.5903,24.5903,125600.0
2007-06-01 09:30:00,38.17,38.25,37.85,38.22,83200.0,24.5839,24.6354,24.3778,24.6161,83200.0
2007-06-01 09:40:00,38.24,38.27,38.2,38.23,24000.0,24.629,24.6483,24.6032,24.6225,24000.0
2007-06-01 09:50:00,38.23,38.24,38.19,38.24,21500.0,24.6225,24.629,24.5968,24.629,21500.0
2007-06-01 10:00:00,38.23,38.32,38.19,38.21,82300.0,24.6225,24.6805,24.5968,24.6096,82300.0
2007-06-01 10:10:00,38.21,38.21,38.16,38.19,48100.0,24.6096,24.6096,24.5774,24.5968,48100.0
2007-06-01 10:20:00,38.18,38.26,38.13,38.2,119300.0,24.5903,24.6418,24.5581,24.6032,119300.0
2007-06-01 10:30:00,38.19,38.26,38.18,38.24,59300.0,24.5968,24.6418,24.5903,24.629,59300.0
2007-06-01 10:40:00,38.25,38.25,38.2,38.2,37000.0,24.6354,24.6354,24.6032,24.6032,37000.0
2007-06-01 10:50:00,38.21,38.22,38.12,38.13,34900.0,24.6096,24.6161,24.5517,24.5581,34900.0
2007-06-01 11:00:00,38.14,38.19,38.11,38.17,26700.0,24.5646,24.5968,24.5452,24.5839,26700.0
2007-06-01 11:10:00,38.18,38.18,38.13,38.13,26300.0,24.5903,24.5903,24.5581,24.5581,26300.0
2007-06-01 11:20:00,38.13,38.16,38.12,38.15,27800.0,24.5581,24.5774,24.5517,24.571,27800.0
2007-06-01 11:30:00,38.15,38.23,38.15,38.22,30900.0,24.571,24.6225,24.571,24.6161,30900.0
2007-06-01 11:40:00,38.23,38.24,38.18,38.2,69900.0,24.6225,24.629,24.5903,24.6032,69900.0
2007-06-01 11:50:00,38.21,38.3,38.2,38.27,45400.0,24.6096,24.6676,24.6032,24.6483,45400.0
2007-06-01 12:00:00,38.28,38.28,38.16,38.21,40700.0,24.6547,24.6547,24.5774,24.6096,40700.0
2007-06-01 12:10:00,38.21,38.23,38.17,38.2,25600.0,24.6096,24.6225,24.5839,24.6032,25600.0
2007-06-01 12:20:00,38.21,38.21,38.16,38.2,29800.0,24.6096,24.6096,24.5774,24.6032,29800.0
2007-06-01 12:30:00,38.2,38.22,38.18,38.2,73000.0,24.6032,24.6161,24.5903,24.6032,73000.0
2007-06-01 12:40:00,38.2,38.2,38.15,38.15,24300.0,24.6032,24.6032,24.571,24.571,24300.0
2007-06-01 12:50:00,38.16,38.2,38.15,38.19,29000.0,24.5774,24.6032,24.571,24.5968,29000.0
2007-06-01 13:00:00,38.19,38.24,38.19,38.19,41200.0,24.5968,24.629,24.5968,24.5968,41200.0
2007-06-01 13:10:00,38.19,38.26,38.18,38.25,53900.0,24.5968,24.6418,24.5903,24.6354,53900.0
2007-06-01 13:20:00,38.25,38.25,38.18,38.2,43500.0,24.6354,24.6354,24.5903,24.6032,43500.0
2007-06-01 13:30:00,38.2,38.21,38.18,38.19,48500.0,24.6032,24.6096,24.5903,24.5968,48500.0
2007-06-01 13:40:00,38.19,38.2,38.17,38.19,20300.0,24.5968,24.6032,24.5839,24.5968,20300.0
2007-06-01 13:50:00,38.19,38.2,38.19,38.19,42100.0,24.5968,24.6032,24.5968,24.5968,42100.0
2007-06-01 14:00:00,38.19,38.21,38.19,38.2,30200.0,24.5968,24.6096,24.5968,24.6032,30200.0
2007-06-01 14:10:00,38.21,38.21,38.18,38.18,36800.0,24.6096,24.6096,24.5903,24.5903,36800.0
2007-06-01 14:20:00,38.19,38.24,38.17,38.23,52200.0,24.5968,24.629,24.5839,24.6225,52200.0
2007-06-01 14:30:00,38.24,38.24,38.2,38.2,26300.0,24.629,24.629,24.6032,24.6032,26300.0
2007-06-01 14:40:00,38.2,38.23,38.2,38.2,33500.0,24.6032,24.6225,24.6032,24.6032,33500.0
2007-06-01 14:50:00,38.21,38.24,38.19,38.24,31600.0,24.6096,24.629,24.5968,24.629,31600.0
2007-06-01 15:00:00,38.24,38.24,38.2,38.22,47400.0,24.629,24.629,24.6032,24.6161,47400.0
2007-06-01 15:10:00,38.23,38.28,38.21,38.28,45600.0,24.6225,24.6547,24.6096,24.6547,45600.0
2007-06-01 15:20:00,38.28,38.3,38.27,38.3,44800.0,24.6547,24.6676,24.6483,24.6676,44800.0
2007-06-01 15:30:00,38.3,38.36,38.29,38.36,96700.0,24.6676,24.7062,24.6612,24.7062,96700.0
2007-06-01 15:40:00,38.35,38.36,38.25,38.26,105700.0,24.6998,24.7062,24.6354,24.6418,105700.0
2007-06-01 15:50:00,38.25,38.3,38.24,38.29,61600.0,24.6354,24.6676,24.629,24.6612,61600.0
2007-06-04 09:30:00,38.0,38.19,37.99,38.13,70600.0,24.4744,24.5968,24.4679,24.5581,70600.0
2007-06-04 09:40:00,38.15,38.27,38.12,38.25,28000.0,24.571,24.6483,24.5517,24.6354,28000.0
2007-06-04 09:50:00,38.25,38.35,38.21,38.22,23300.0,24.6354,24.6998,24.6096,24.6161,23300.0
2007-06-04 10:00:00,38.22,38.46,38.21,38.44,83700.0,24.6161,24.7707,24.6096,24.7578,83700.0
2007-06-04 10:10:00,38.44,38.46,38.33,38.35,45600.0,24.7578,24.7707,24.6869,24.6998,45600.0
2007-06-04 10:20:00,38.35,38.41,38.34,38.36,27800.0,24.6998,24.7385,24.6934,24.7062,27800.0
2007-06-04 10:30:00,38.34,38.4,38.31,38.31,26400.0,24.6934,24.732,24.674,24.674,26400.0
2007-06-04 10:40:00,38.31,38.4,38.31,38.31,15000.0,24.674,24.732,24.674,24.674,15000.0
2007-06-04 10:50:00,38.31,38.38,38.27,38.36,13100.0,24.674,24.7191,24.6483,24.7062,13100.0
2007-06-04 11:00:00,38.36,38.44,38.35,38.43,24900.0,24.7062,24.7578,24.6998,24.7513,24900.0
2007-06-04 11:10:00,38.44,38.47,38.41,38.47,16600.0,24.7578,24.7771,24.7385,24.7771,16600.0
2007-06-04 11:20:00,38.45,38.46,38.37,38.37,21800.0,24.7642,24.7707,24.7127,24.7127,21800.0
2007-06-04 11:30:00,38.37,38.42,38.35,38.4,23100.0,24.7127,24.7449,24.6998,24.732,23100.0
2007-06-04 11:40:00,38.41,38.45,38.39,38.43,28400.0,24.7385,24.7642,24.7256,24.7513,28400.0
2007-06-04 11:50:00,38.43,38.43,38.4,38.41,29400.0,24.7513,24.7513,24.732,24.7385,29400.0
2007-06-04 12:00:00,38.41,38.42,38.39,38.41,18300.0,24.7385,24.7449,24.7256,24.7385,18300.0
2007-06-04 12:10:00,38.4,38.42,38.36,38.39,77500.0,24.732,24.7449,24.7062,24.7256,77500.0
2007-06-04 12:20:00,38.39,38.41,38.36,38.4,34800.0,24.7256,24.7385,24.7062,24.732,34800.0
2007-06-04 12:30:00,38.39,38.4,38.37,38.39,29400.0,24.7256,24.732,24.7127,24.7256,29400.0
2007-06-04 12:40:00,38.39,38.4,38.35,38.36,13700.0,24.7256,24.732,24.6998,24.7062,13700.0
2007-06-04 12:50:00,38.36,38.4,38.36,38.4,14800.0,24.7062,24.732,24.7062,24.732,14800.0
2007-06-04 13:00:00,38.39,38.41,38.37,38.39,17200.0,24.7256,24.7385,24.7127,24.7256,17200.0
2007-06-04 13:10:00,38.39,38.4,38.35,38.35,22300.0,24.7256,24.732,24.6998,24.6998,22300.0
2007-06-04 13:20:00,38.35,38.38,38.29,38.36,34600.0,24.6998,24.7191,24.6612,24.7062,34600.0
2007-06-04 13:30:00,38.36,38.41,38.33,38.35,20900.0,24.7062,24.7385,24.6869,24.6998,20900.0
2007-06-04 13:40:00,38.36,38.43,38.36,38.38,23900.0,24.7062,24.7513,24.7062,24.7191,23900.0
2007-06-04 13:50:00,38.39,38.41,38.35,38.37,20000.0,24.7256,24.7385,24.6998,24.7127,20000.0
2007-06-04 14:00:00,38.37,38.41,38.36,38.4,34500.0,24.7127,24.7385,24.7062,24.732,34500.0
2007-06-04 14:10:00,38.4,38.42,38.36,38.4,26900.0,24.732,24.7449,24.7062,24.732,26900.0
2007-06-04 14:20:00,38.4,38.42,38.33,38.41,37300.0,24.732,24.7449,24.6869,24.7385,37300.0
2007-06-04 14:30:00,38.41,38.41,38.36,38.39,23400.0,24.7385,24.7385,24.7062,24.7256,23400.0
2007-06-04 14:40:00,38.39,38.47,38.38,38.47,61500.0,24.7256,24.7771,24.7191,24.7771,61500.0
2007-06-04 14:50:00,38.46,38.51,38.44,38.49,104800.0,24.7707,24.8029,24.7578,24.79,104800.0
2007-06-04 15:00:00,38.49,38.51,38.45,38.46,36100.0,24.79,24.8029,24.7642,24.7707,36100.0
2007-06-04 15:10:00,38.46,38.52,38.45,38.51,60400.0,24.7707,24.8093,24.7642,24.8029,60400.0
2007-06-04 15:20:00,38.51,38.57,38.5,38.55,60100.0,24.8029,24.8415,24.7964,24.8286,60100.0
2007-06-04 15:30:00,38.56,38.62,38.55,38.62,89800.0,24.8351,24.8737,24.8286,24.8737,89800.0
2007-06-04 15:40:00,38.62,38.63,38.58,38.6,92000.0,24.8737,24.8801,24.8479,24.8608,92000.0
2007-06-04 15:50:00,38.61,38.62,38.45,38.5,100400.0,24.8673,24.8737,24.7642,24.7964,100400.0
2007-06-05 09:30:00,38.21,38.49,38.19,38.34,87700.0,24.6096,24.79,24.5968,24.6934,87700.0
2007-06-05 09:40:00,38.3,38.48,38.29,38.36,39400.0,24.6676,24.7835,24.6612,24.7062,39400.0
2007-06-05 09:50:00,38.37,38.44,38.32,38.38,43300.0,24.7127,24.7578,24.6805,24.7191,43300.0
2007-06-05 10:00:00,38.39,38.46,38.29,38.38,47700.0,24.7256,24.7707,24.6612,24.7191,47700.0
2007-06-05 10:10:00,38.37,38.4,38.34,38.37,28800.0,24.7127,24.732,24.6934,24.7127,28800.0
2007-06-05 10:20:00,38.35,38.39,38.3,38.38,71600.0,24.6998,24.7256,24.6676,24.7191,71600.0
2007-06-05 10:30:00,38.39,38.41,38.35,38.37,49700.0,24.7256,24.7385,24.6998,24.7127,49700.0
2007-06-05 10:40:00,38.36,38.4,38.3,38.32,32000.0,24.7062,24.732,24.6676,24.6805,32000.0
2007-06-05 10:50:00,38.32,38.4,38.3,38.34,39800.0,24.6805,24.732,24.6676,24.6934,39800.0
2007-06-05 11:00:00,38.34,38.37,38.33,38.37,35800.0,24.6934,24.7127,24.6869,24.7127,35800.0
2007-06-05 11:10:00,38.37,38.4,38.34,38.39,58400.0,24.7127,24.732,24.6934,24.7256,58400.0
2007-06-05 11:20:00,38.39,38.4,38.36,38.37,28600.0,24.7256,24.732,24.7062,24.7127,28600.0
2007-06-05 11:30:00,38.37,38.38,38.34,38.34,36400.0,24.7127,24.7191,24.6934,24.6934,36400.0
2007-06-05 11:40:00,38.35,38.36,38.31,38.36,34300.0,24.6998,24.7062,24.674,24.7062,34300.0
2007-06-05 11:50:00,38.36,38.37,38.32,38.32,29300.0,24.7062,24.7127,24.6805,24.6805,29300.0
2007-06-05 12:00:00,38.33,38.34,38.29,38.29,45600.0,24.6869,24.6934,24.6612,24.6612,45600.0
2007-06-05 12:10:00,38.28,38.3,38.22,38.25,57600.0,24.6547,24.6676,24.6161,24.6354,57600.0
2007-06-05 12:20:00,38.25,38.26,38.2,38.24,32400.0,24.6354,24.6418,24.6032,24.629,32400.0
2007-06-05 12:30:00,38.24,38.31,38.24,38.3,41800.0,24.629,24.674,24.629,24.6676,41800.0
2007-06-05 12:40:00,38.31,38.38,38.29,38.37,44900.0,24.674,24.7191,24.6612,24.7127,44900.0
2007-06-05 12:50:00,38.36,38.4,38.35,38.38,29800.0,24.7062,24.732,24.6998,24.7191,29800.0
2007-06-05 13:00:00,38.38,38.4,38.36,38.4,32500.0,24.7191,24.732,24.7062,24.732,32500.0
2007-06-05 13:10:00,38.4,38.4,38.36,38.37,47900.0,24.732,24.732,24.7062,24.7127,47900.0
2007-06-05 13:20:00,38.37,38.38,38.32,38.34,28200.0,24.7127,24.7191,24.6805,24.6934,28200.0
2007-06-05 13:30:00,38.34,38.35,38.31,38.34,19700.0,24.6934,24.6998,24.674,24.6934,19700.0
2007-06-05 13:40:00,38.34,38.36,38.3,38.36,41300.0,24.6934,24.7062,24.6676,24.7062,41300.0
2007-06-05 13:50:00,38.36,38.38,38.32,38.35,31400.0,24.7062,24.7191,24.6805,24.6998,31400.0
2007-06-05 14:00:00,38.34,38.36,38.29,38.31,39400.0,24.6934,24.7062,24.6612,24.674,39400.0
2007-06-05 14:10:00,38.31,38.39,38.31,38.38,31800.0,24.674,24.7256,24.674,24.7191,31800.0
2007-06-05 14:20:00,38.38,38.4,38.34,38.35,35500.0,24.7191,24.732,24.6934,24.6998,35500.0
2007-06-05 14:30:00,38.35,38.37,38.3,38.31,45300.0,24.6998,24.7127,24.6676,24.674,45300.0
2007-06-05 14:40:00,38.32,38.39,38.31,38.38,24500.0,24.6805,24.7256,24.674,24.7191,24500.0
2007-06-05 14:50:00,38.39,38.39,38.34,38.37,31600.0,24.7256,24.7256,24.6934,24.7127,31600.0
2007-06-05 15:00:00,38.36,38.41,38.35,38.4,44000.0,24.7062,24.7385,24.6998,24.732,44000.0
2007-06-05 15:10:00,38.4,38.45,38.39,38.41,53500.0,24.732,24.7642,24.7256,24.7385,53500.0
2007-06-05 15:20:00,38.41,38.46,38.41,38.46,60200.0,24.7385,24.7707,24.7385,24.7707,60200.0
2007-06-05 15:30:00,38.46,38.5,38.46,38.5,66100.0,24.7707,24.7964,24.7707,24.7964,66100.0
2007-06-05 15:40:00,38.5,38.56,38.47,38.55,96100.0,24.7964,24.8351,24.7771,24.8286,96100.0
2007-06-05 15:50:00,38.55,38.55,38.43,38.49,104900.0,24.8286,24.8286,24.7513,24.79,104900.0
2007-06-06 09:30:00,38.18,38.43,38.15,38.28,93700.0,24.5903,24.7513,24.571,24.6547,93700.0
2007-06-06 09:40:00,38.29,38.38,38.22,38.22,111000.0,24.6612,24.7191,24.6161,24.6161,111000.0
2007-06-06 09:50:00,38.21,38.32,38.21,38.28,31300.0,24.6096,24.6805,24.6096,24.6547,31300.0
2007-06-06 10:00:00,38.27,38.29,38.21,38.22,50700.0,24.6483,24.6612,24.6096,24.6161,50700.0
2007-06-06 10:10:00,38.21,38.28,38.2,38.26,42500.0,24.6096,24.6547,24.6032,24.6418,42500.0
2007-06-06 10:20:00,38.26,38.35,38.25,38.29,30600.0,24.6418,24.6998,24.6354,24.6612,30600.0
2007-06-06 10:30:00,38.29,38.35,38.24,38.28,32100.0,24.6612,24.6998,24.629,24.6547,32100.0
2007-06-06 10:40:00,38.28,38.34,38.25,38.3,55400.0,24.6547,24.6934,24.6354,24.6676,55400.0
2007-06-06 10:50:00,38.28,38.31,38.23,38.25,56700.0,24.6547,24.674,24.6225,24.6354,56700.0
2007-06-06 11:00:00,38.25,38.26,38.21,38.24,69400.0,24.6354,24.6418,24.6096,24.629,69400.0
2007-06-06 11:10:00,38.25,38.3,38.24,38.29,37600.0,24.6354,24.6676,24.629,24.6612,37600.0
2007-06-06 11:20:00,38.29,38.32,38.26,38.27,40100.0,24.6612,24.6805,24.6418,24.6483,40100.0
2007-06-06 11:30:00,38.26,38.32,38.26,38.27,28800.0,24.6418,24.6805,24.6418,24.6483,28800.0
2007-06-06 11:40:00,38.27,38.31,38.21,38.21,88300.0,24.6483,24.674,24.6096,24.6096,88300.0
2007-06-06 11:50:00,38.23,38.25,38.21,38.23,31800.0,24.6225,24.6354,24.6096,24.6225,31800.0
2007-06-06 12:00:00,38.22,38.29,38.22,38.27,64400.0,24.6161,24.6612,24.6161,24.6483,64400.0
2007-06-06 12:10:00,38.27,38.31,38.26,38.31,22400.0,24.6483,24.674,24.6418,24.674,22400.0
2007-06-06 12:20:00,38.31,38.37,38.3,38.34,74400.0,24.674,24.7127,24.6676,24.6934,74400.0
2007-06-06 12:30:00,38.34,38.36,38.34,38.34,22600.0,24.6934,24.7062,24.6934,24.6934,22600.0
2007-06-06 12:40:00,38.35,38.35,38.31,38.31,34400.0,24.6998,24.6998,24.674,24.674,34400.0
2007-06-06 12:50:00,38.3,38.34,38.3,38.31,34700.0,24.6676,24.6934,24.6676,24.674,34700.0
2007-06-06 13:00:00,38.31,38.34,38.31,38.32,39700.0,24.674,24.6934,24.674,24.6805,39700.0
2007-06-06 13:10:00,38.31,38.32,38.3,38.31,36700.0,24.674,24.6805,24.6676,24.674,36700.0
2007-06-06 13:20:00,38.31,38.31,38.27,38.28,54100.0,24.674,24.674,24.6483,24.6547,54100.0
2007-06-06 13:30:00,38.28,38.3,38.26,38.27,39800.0,24.6547,24.6676,24.6418,24.6483,39800.0
2007-06-06 13:40:00,38.28,38.33,38.27,38.31,40800.0,24.6547,24.6869,24.6483,24.674,40800.0
2007-06-06 13:50:00,38.31,38.31,38.27,38.3,31200.0,24.674,24.674,24.6483,24.6676,31200.0
2007-06-06 14:00:00,38.31,38.33,38.28,38.3,30600.0,24.674,24.6869,24.6547,24.6676,30600.0
2007-06-06 14:10:00,38.3,38.31,38.26,38.29,47200.0,24.6676,24.674,24.6418,24.6612,47200.0
2007-06-06 14:20:00,38.3,38.34,38.26,38.31,79700.0,24.6676,24.6934,24.6418,24.674,79700.0
2007-06-06 14:30:00,38.32,38.34,38.28,38.31,41300.0,24.6805,24.6934,24.6547,24.674,41300.0
2007-06-06 14:40:00,38.32,38.37,38.32,38.35,45000.0,24.6805,24.7127,24.6805,24.6998,45000.0
2007-06-06 14:50:00,38.35,38.35,38.3,38.33,40300.0,24.6998,24.6998,24.6676,24.6869,40300.0
2007-06-06 15:00:00,38.33,38.36,38.3,38.35,48200.0,24.6869,24.7062,24.6676,24.6998,48200.0
2007-06-06 15:10:00,38.35,38.44,38.34,38.44,84300.0,24.6998,24.7578,24.6934,24.7578,84300.0
2007-06-06 15:20:00,38.43,38.44,38.38,38.39,58800.0,24.7513,24.7578,24.7191,24.7256,58800.0
2007-06-06 15:30:00,38.38,38.48,38.37,38.46,93800.0,24.7191,24.7835,24.7127,24.7707,93800.0
2007-06-06 15:40:00,38.46,38.5,38.43,38.46,91000.0,24.7707,24.7964,24.7513,24.7707,91000.0
2007-06-06 15:50:00,38.46,38.47,38.38,38.41,75100.0,24.7707,24.7771,24.7191,24.7385,75100.0
2007-06-07 09:30:00,38.12,38.37,37.56,37.89,88500.0,24.5517,24.7127,24.191,24.4035,88500.0
2007-06-07 09:40:00,37.9,38.04,37.89,37.97,49300.0,24.41,24.5001,24.4035,24.4551,49300.0
2007-06-07 09:50:00,37.95,38.0,37.87,37.89,52000.0,24.4422,24.4744,24.3907,24.4035,52000.0
2007-06-07 10:00:00,37.89,37.92,37.75,37.77,58800.0,24.4035,24.4229,24.3134,24.3263,58800.0
2007-06-07 10:10:00,37.76,37.83,37.6,37.61,70400.0,24.3198,24.3649,24.2168,24.2232,70400.0
2007-06-07 10:20:00,37.61,37.71,37.56,37.64,71100.0,24.2232,24.2876,24.191,24.2425,71100.0
2007-06-07 10:30:00,37.65,37.87,37.65,37.76,72400.0,24.249,24.3907,24.249,24.3198,72400.0
2007-06-07 10:40:00,37.76,37.85,37.75,37.8,32500.0,24.3198,24.3778,24.3134,24.3456,32500.0
2007-06-07 10:50:00,37.79,37.8,37.75,37.75,18800.0,24.3391,24.3456,24.3134,24.3134,18800.0
2007-06-07 11:00:00,37.75,37.8,37.66,37.66,33900.0,24.3134,24.3456,24.2554,24.2554,33900.0
2007-06-07 11:10:00,37.65,37.68,37.61,37.68,43500.0,24.249,24.2683,24.2232,24.2683,43500.0
2007-06-07 11:20:00,37.68,37.72,37.66,37.67,38600.0,24.2683,24.294,24.2554,24.2618,38600.0
2007-06-07 11:30:00,37.67,37.76,37.67,37.7,35400.0,24.2618,24.3198,24.2618,24.2812,35400.0
2007-06-07 11:40:00,37.71,37.74,37.66,37.71,21500.0,24.2876,24.3069,24.2554,24.2876,21500.0
2007-06-07 11:50:00,37.7,37.75,37.69,37.69,20500.0,24.2812,24.3134,24.2747,24.2747,20500.0
2007-06-07 12:00:00,37.69,37.72,37.65,37.71,26200.0,24.2747,24.294,24.249,24.2876,26200.0
2007-06-07 12:10:00,37.72,37.83,37.72,37.76,58000.0,24.294,24.3649,24.294,24.3198,58000.0
2007-06-07 12:20:00,37.77,37.79,37.75,37.76,36500.0,24.3263,24.3391,24.3134,24.3198,36500.0
2007-06-07 12:30:00,37.77,37.82,37.7,37.7,43900.0,24.3263,24.3585,24.2812,24.2812,43900.0
2007-06-07 12:40:00,37.7,37.77,37.7,37.72,31300.0,24.2812,24.3263,24.2812,24.294,31300.0
2007-06-07 12:50:00,37.72,37.81,37.69,37.81,73800.0,24.294,24.352,24.2747,24.352,73800.0
2007-06-07 13:00:00,37.8,37.8,37.76,37.76,29700.0,24.3456,24.3456,24.3198,24.3198,29700.0
2007-06-07 13:10:00,37.76,37.78,37.75,37.75,31400.0,24.3198,24.3327,24.3134,24.3134,31400.0
2007-06-07 13:20:00,37.75,37.8,37.75,37.75,34100.0,24.3134,24.3456,24.3134,24.3134,34100.0
2007-06-07 13:30:00,37.75,37.76,37.68,37.68,55200.0,24.3134,24.3198,24.2683,24.2683,55200.0
2007-06-07 13:40:00,37.67,37.7,37.58,37.68,71800.0,24.2618,24.2812,24.2039,24.2683,71800.0
2007-06-07 13:50:00,37.68,37.69,37.61,37.63,65800.0,24.2683,24.2747,24.2232,24.2361,65800.0
2007-06-07 14:00:00,37.63,37.64,37.53,37.53,78300.0,24.2361,24.2425,24.1717,24.1717,78300.0
2007-06-07 14:10:00,37.53,37.55,37.4,37.51,79100.0,24.1717,24.1846,24.0879,24.1588,79100.0
2007-06-07 14:20:00,37.5,37.56,37.4,37.53,71200.0,24.1524,24.191,24.0879,24.1717,71200.0
2007-06-07 14:30:00,37.54,37.58,37.49,37.55,84300.0,24.1781,24.2039,24.1459,24.1846,84300.0
2007-06-07 14:40:00,37.54,37.73,37.54,37.65,95800.0,24.1781,24.3005,24.1781,24.249,95800.0
2007-06-07 14:50:00,37.65,37.69,37.58,37.6,80000.0,24.249,24.2747,24.2039,24.2168,80000.0
2007-06-07 15:00:00,37.6,37.63,37.49,37.5,119600.0,24.2168,24.2361,24.1459,24.1524,119600.0
2007-06-07 15:10:00,37.5,37.58,37.5,37.54,114600.0,24.1524,24.2039,24.1524,24.1781,114600.0
2007-06-07 15:20:00,37.55,37.55,37.42,37.45,79200.0,24.1846,24.1846,24.1008,24.1202,79200.0
2007-06-07 15:30:00,37.44,37.5,37.43,37.43,78400.0,24.1137,24.1524,24.1073,24.1073,78400.0
2007-06-07 15:40:00,37.43,37.45,37.34,37.35,104100.0,24.1073,24.1202,24.0493,24.0557,104100.0
2007-06-07 15:50:00,37.35,37.38,37.29,37.29,133300.0,24.0557,24.0751,24.0171,24.0171,133300.0
2007-06-08 09:30:00,37.3,37.46,37.06,37.1,85500.0,24.0235,24.1266,23.869,23.8947,85500.0
2007-06-08 09:40:00,37.1,37.22,37.09,37.18,91100.0,23.8947,23.972,23.8883,23.9463,91100.0
2007-06-08 09:50:00,37.15,37.22,37.07,37.1,119000.0,23.9269,23.972,23.8754,23.8947,119000.0
2007-06-08 10:00:00,37.09,37.1,37.05,37.08,70900.0,23.8883,23.8947,23.8625,23.8818,70900.0
2007-06-08 10:10:00,37.09,37.12,37.04,37.09,61600.0,23.8883,23.9076,23.8561,23.8883,61600.0
2007-06-08 10:20:00,37.1,37.12,37.07,37.08,49700.0,23.8947,23.9076,23.8754,23.8818,49700.0
2007-06-08 10:30:00,37.09,37.12,37.04,37.12,50000.0,23.8883,23.9076,23.8561,23.9076,50000.0
2007-06-08 10:40:00,37.09,37.12,37.04,37.06,43700.0,23.8883,23.9076,23.8561,23.869,43700.0
2007-06-08 10:50:00,37.06,37.13,37.04,37.07,75100.0,23.869,23.9141,23.8561,23.8754,75100.0
2007-06-08 11:00:00,37.05,37.06,37.02,37.04,62400.0,23.8625,23.869,23.8432,23.8561,62400.0
2007-06-08 11:10:00,37.03,37.06,36.99,37.03,52600.0,23.8496,23.869,23.8239,23.8496,52600.0
2007-06-08 11:20:00,37.02,37.09,37.0,37.03,50100.0,23.8432,23.8883,23.8303,23.8496,50100.0
2007-06-08 11:30:00,37.02,37.05,37.0,37.02,65000.0,23.8432,23.8625,23.8303,23.8432,65000.0
2007-06-08 11:40:00,37.02,37.06,37.0,37.05,84400.0,23.8432,23.869,23.8303,23.8625,84400.0
2007-06-08 11:50:00,37.06,37.08,37.03,37.05,181400.0,23.869,23.8818,23.8496,23.8625,181400.0
2007-06-08 12:00:00,37.05,37.06,37.0,37.03,62400.0,23.8625,23.869,23.8303,23.8496,62400.0
2007-06-08 12:10:00,37.03,37.05,37.0,37.03,43000.0,23.8496,23.8625,23.8303,23.8496,43000.0
2007-06-08 12:20:00,37.03,37.06,37.02,37.02,50600.0,23.8496,23.869,23.8432,23.8432,50600.0
2007-06-08 12:30:00,37.02,37.04,36.99,37.04,45800.0,23.8432,23.8561,23.8239,23.8561,45800.0
2007-06-08 12:40:00,37.03,37.04,36.98,37.0,59700.0,23.8496,23.8561,23.8174,23.8303,59700.0
2007-06-08 12:50:00,37.0,37.01,36.95,37.0,73000.0,23.8303,23.8368,23.7981,23.8303,73000.0
2007-06-08 13:00:00,36.99,36.99,36.96,36.98,27500.0,23.8239,23.8239,23.8046,23.8174,27500.0
2007-06-08 13:10:00,36.98,36.99,36.94,36.97,27600.0,23.8174,23.8239,23.7917,23.811,27600.0
2007-06-08 13:20:00,36.97,36.99,36.96,36.98,45400.0,23.811,23.8239,23.8046,23.8174,45400.0
2007-06-08 13:30:00,36.98,37.05,36.98,37.04,70200.0,23.8174,23.8625,23.8174,23.8561,70200.0
2007-06-08 13:40:00,37.04,37.14,37.04,37.11,59900.0,23.8561,23.9205,23.8561,23.9012,59900.0
2007-06-08 13:50:00,37.11,37.11,37.05,37.06,56500.0,23.9012,23.9012,23.8625,23.869,56500.0
2007-06-08 14:00:00,37.06,37.22,37.06,37.22,52400.0,23.869,23.972,23.869,23.972,52400.0
2007-06-08 14:10:00,37.21,37.25,37.16,37.23,158200.0,23.9656,23.9913,23.9334,23.9785,158200.0
2007-06-08 14:20:00,37.24,37.34,37.2,37.28,83100.0,23.9849,24.0493,23.9591,24.0107,83100.0
2007-06-08 14:30:00,37.27,37.34,37.26,37.33,39200.0,24.0042,24.0493,23.9978,24.0429,39200.0
2007-06-08 14:40:00,37.34,37.34,37.25,37.28,47300.0,24.0493,24.0493,23.9913,24.0107,47300.0
2007-06-08 14:50:00,37.29,37.33,37.26,37.28,62500.0,24.0171,24.0429,23.9978,24.0107,62500.0
2007-06-08 15:00:00,37.28,37.39,37.28,37.37,93000.0,24.0107,24.0815,24.0107,24.0686,93000.0
2007-06-08 15:10:00,37.37,37.44,37.37,37.42,40300.0,24.0686,24.1137,24.0686,24.1008,40300.0
2007-06-08 15:20:00,37.42,37.44,37.39,37.4,78400.0,24.1008,24.1137,24.0815,24.0879,78400.0
2007-06-08 15:30:00,37.41,37.47,37.39,37.47,31200.0,24.0944,24.133,24.0815,24.133,31200.0
2007-06-08 15:40:00,37.48,37.55,37.47,37.5,77700.0,24.1395,24.1846,24.133,24.1524,77700.0
2007-06-08 15:50:00,37.49,37.52,37.45,37.51,54700.0,24.1459,24.1652,24.1202,24.1588,54700.0
2007-06-11 09:30:00,37.38,37.45,37.15,37.43,47100.0,24.0751,24.1202,23.9269,24.1073,47100.0
2007-06-11 09:40:00,37.44,37.66,37.34,37.55,42100.0,24.1137,24.2554,24.0493,24.1846,42100.0
2007-06-11 09:50:00,37.54,37.6,37.5,37.6,38100.0,24.1781,24.2168,24.1524,24.2168,38100.0
2007-06-11 10:00:00,37.58,37.59,37.5,37.57,27100.0,24.2039,24.2103,24.1524,24.1974,27100.0
2007-06-11 10:10:00,37.56,37.57,37.48,37.54,48700.0,24.191,24.1974,24.1395,24.1781,48700.0
2007-06-11 10:20:00,37.53,37.58,37.51,37.55,25200.0,24.1717,24.2039,24.1588,24.1846,25200.0
2007-06-11 10:30:00,37.54,37.58,37.52,37.58,31300.0,24.1781,24.2039,24.1652,24.2039,31300.0
2007-06-11 10:40:00,37.57,37.6,37.49,37.52,39900.0,24.1974,24.2168,24.1459,24.1652,39900.0
2007-06-11 10:50:00,37.51,37.57,37.49,37.55,29900.0,24.1588,24.1974,24.1459,24.1846,29900.0
2007-06-11 11:00:00,37.56,37.59,37.53,37.57,25100.0,24.191,24.2103,24.1717,24.1974,25100.0
2007-06-11 11:10:00,37.58,37.58,37.55,37.56,12200.0,24.2039,24.2039,24.1846,24.191,12200.0
2007-06-11 11:20:00,37.56,37.7,37.55,37.58,45800.0,24.191,24.2812,24.1846,24.2039,45800.0
2007-06-11 11:30:00,37.58,37.62,37.57,37.6,19000.0,24.2039,24.2296,24.1974,24.2168,19000.0
2007-06-11 11:40:00,37.6,37.77,37.6,37.71,30400.0,24.2168,24.3263,24.2168,24.2876,30400.0
2007-06-11 11:50:00,37.71,37.74,37.67,37.69,16200.0,24.2876,24.3069,24.2618,24.2747,16200.0
2007-06-11 12:00:00,37.69,37.71,37.67,37.68,22200.0,24.2747,24.2876,24.2618,24.2683,22200.0
2007-06-11 12:10:00,37.69,37.7,37.65,37.68,18200.0,24.2747,24.2812,24.249,24.2683,18200.0
2007-06-11 12:20:00,37.68,37.71,37.67,37.69,32900.0,24.2683,24.2876,24.2618,24.2747,32900.0
2007-06-11 12:30:00,37.69,37.7,37.65,37.67,14500.0,24.2747,24.2812,24.249,24.2618,14500.0
2007-06-11 12:40:00,37.68,37.77,37.68,37.77,17600.0,24.2683,24.3263,24.2683,24.3263,17600.0
2007-06-11 12:50:00,37.76,37.81,37.76,37.77,20400.0,24.3198,24.352,24.3198,24.3263,20400.0
2007-06-11 13:00:00,37.76,37.82,37.75,37.82,14400.0,24.3198,24.3585,24.3134,24.3585,14400.0
2007-06-11 13:10:00,37.82,37.85,37.8,37.83,18300.0,24.3585,24.3778,24.3456,24.3649,18300.0
2007-06-11 13:20:00,37.82,37.88,37.82,37.84,10400.0,24.3585,24.3971,24.3585,24.3713,10400.0
2007-06-11 13:30:00,37.83,37.85,37.8,37.84,26800.0,24.3649,24.3778,24.3456,24.3713,26800.0
2007-06-11 13:40:00,37.85,37.87,37.82,37.83,36200.0,24.3778,24.3907,24.3585,24.3649,36200.0
2007-06-11 13:50:00,37.83,37.84,37.83,37.83,31300.0,24.3649,24.3713,24.3649,24.3649,31300.0
2007-06-11 14:00:00,37.83,37.87,37.79,37.85,80700.0,24.3649,24.3907,24.3391,24.3778,80700.0
2007-06-11 14:10:00,37.85,37.87,37.82,37.86,34200.0,24.3778,24.3907,24.3585,24.3842,34200.0
2007-06-11 14:20:00,37.87,37.88,37.85,37.88,36000.0,24.3907,24.3971,24.3778,24.3971,36000.0
2007-06-11 14:30:00,37.87,37.88,37.82,37.84,57600.0,24.3907,24.3971,24.3585,24.3713,57600.0
2007-06-11 14:40:00,37.83,37.87,37.83,37.85,30300.0,24.3649,24.3907,24.3649,24.3778,30300.0
2007-06-11 14:50:00,37.85,37.89,37.8,37.85,58400.0,24.3778,24.4035,24.3456,24.3778,58400.0
2007-06-11 15:00:00,37.85,37.86,37.82,37.82,50700.0,24.3778,24.3842,24.3585,24.3585,50700.0
2007-06-11 15:10:00,37.82,37.87,37.82,37.86,29900.0,24.3585,24.3907,24.3585,24.3842,29900.0
2007-06-11 15:20:00,37.86,37.87,37.85,37.87,50500.0,24.3842,24.3907,24.3778,24.3907,50500.0
2007-06-11 15:30:00,37.86,37.92,37.86,37.87,113300.0,24.3842,24.4229,24.3842,24.3907,113300.0
2007-06-11 15:40:00,37.87,37.89,37.79,37.82,74900.0,24.3907,24.4035,24.3391,24.3585,74900.0
2007-06-11 15:50:00,37.82,37.83,37.71,37.77,59700.0,24.3585,24.3649,24.2876,24.3263,59700.0
2007-06-12 09:30:00,37.44,37.48,37.1,37.43,96500.0,24.1137,24.1395,23.8947,24.1073,96500.0
2007-06-12 09:40:00,37.42,37.59,37.42,37.56,32200.0,24.1008,24.2103,24.1008,24.191,32200.0
2007-06-12 09:50:00,37.54,37.56,37.47,37.47,38100.0,24.1781,24.191,24.133,24.133,38100.0
2007-06-12 10:00:00,37.47,37.55,37.42,37.5,60800.0,24.133,24.1846,24.1008,24.1524,60800.0
2007-06-12 10:10:00,37.5,37.55,37.44,37.47,46200.0,24.1524,24.1846,24.1137,24.133,46200.0
2007-06-12 10:20:00,37.47,37.54,37.42,37.46,69900.0,24.133,24.1781,24.1008,24.1266,69900.0
2007-06-12 10:30:00,37.46,37.52,37.44,37.48,24500.0,24.1266,24.1652,24.1137,24.1395,24500.0
2007-06-12 10:40:00,37.47,37.49,37.45,37.48,23300.0,24.133,24.1459,24.1202,24.1395,23300.0
2007-06-12 10:50:00,37.47,37.48,37.35,37.35,31800.0,24.133,24.1395,24.0557,24.0557,31800.0
2007-06-12 11:00:00,37.35,37.37,37.21,37.23,39700.0,24.0557,24.0686,23.9656,23.9785,39700.0
2007-06-12 11:10:00,37.23,37.35,37.23,37.34,21300.0,23.9785,24.0557,23.9785,24.0493,21300.0
2007-06-12 11:20:00,37.33,37.4,37.31,37.31,18600.0,24.0429,24.0879,24.03,24.03,18600.0
2007-06-12 11:30:00,37.3,37.35,37.3,37.33,18100.0,24.0235,24.0557,24.0235,24.0429,18100.0
2007-06-12 11:40:00,37.33,37.49,37.33,37.39,35600.0,24.0429,24.1459,24.0429,24.0815,35600.0
2007-06-12 11:50:00,37.39,37.53,37.39,37.51,18500.0,24.0815,24.1717,24.0815,24.1588,18500.0
2007-06-12 12:00:00,37.51,37.51,37.46,37.47,22500.0,24.1588,24.1588,24.1266,24.133,22500.0
2007-06-12 12:10:00,37.48,37.5,37.42,37.48,43200.0,24.1395,24.1524,24.1008,24.1395,43200.0
2007-06-12 12:20:00,37.48,37.49,37.44,37.48,18600.0,24.1395,24.1459,24.1137,24.1395,18600.0
2007-06-12 12:30:00,37.45,37.46,37.38,37.43,12900.0,24.1202,24.1266,24.0751,24.1073,12900.0
2007-06-12 12:40:00,37.44,37.48,37.43,37.45,11400.0,24.1137,24.1395,24.1073,24.1202,11400.0
2007-06-12 12:50:00,37.45,37.5,37.45,37.47,301400.0,24.1202,24.1524,24.1202,24.133,301400.0
2007-06-12 13:00:00,37.47,37.48,37.45,37.46,29500.0,24.133,24.1395,24.1202,24.1266,29500.0
2007-06-12 13:10:00,37.47,37.57,37.46,37.55,19300.0,24.133,24.1974,24.1266,24.1846,19300.0
2007-06-12 13:20:00,37.56,37.63,37.52,37.53,50500.0,24.191,24.2361,24.1652,24.1717,50500.0
2007-06-12 13:30:00,37.54,37.63,37.49,37.63,26000.0,24.1781,24.2361,24.1459,24.2361,26000.0
2007-06-12 13:40:00,37.61,37.72,37.51,37.67,24400.0,24.2232,24.294,24.1588,24.2618,24400.0
2007-06-12 13:50:00,37.66,37.76,37.66,37.75,31700.0,24.2554,24.3198,24.2554,24.3134,31700.0
2007-06-12 14:00:00,37.75,37.83,37.73,37.73,45500.0,24.3134,24.3649,24.3005,24.3005,45500.0
2007-06-12 14:10:00,37.73,37.74,37.63,37.65,40500.0,24.3005,24.3069,24.2361,24.249,40500.0
2007-06-12 14:20:00,37.65,37.71,37.64,37.7,42300.0,24.249,24.2876,24.2425,24.2812,42300.0
2007-06-12 14:30:00,37.7,37.76,37.62,37.64,35000.0,24.2812,24.3198,24.2296,24.2425,35000.0
2007-06-12 14:40:00,37.63,37.65,37.45,37.51,93400.0,24.2361,24.249,24.1202,24.1588,93400.0
2007-06-12 14:50:00,37.5,37.62,37.5,37.62,30300.0,24.1524,24.2296,24.1524,24.2296,30300.0
2007-06-12 15:00:00,37.61,37.65,37.52,37.55,110000.0,24.2232,24.249,24.1652,24.1846,110000.0
2007-06-12 15:10:00,37.55,37.56,37.44,37.5,109500.0,24.1846,24.191,24.1137,24.1524,109500.0
2007-06-12 15:20:00,37.51,37.54,37.48,37.54,72500.0,24.1588,24.1781,24.1395,24.1781,72500.0
2007-06-12 15:30:00,37.53,37.57,37.51,37.51,73100.0,24.1717,24.1974,24.1588,24.1588,73100.0
2007-06-12 15:40:00,37.51,37.52,37.39,37.46,150700.0,24.1588,24.1652,24.0815,24.1266,150700.0
2007-06-12 15:50:00,37.47,37.52,37.46,37.49,110700.0,24.133,24.1652,24.1266,24.1459,110700.0
2007-06-13 09:30:00,37.82,37.87,37.72,37.86,44200.0,24.3585,24.3907,24.294,24.3842,44200.0
2007-06-13 09:40:00,37.84,37.88,37.81,37.85,39500.0,24.3713,24.3971,24.352,24.3778,39500.0
2007-06-13 09:50:00,37.86,37.98,37.84,37.95,58200.0,24.3842,24.4615,24.3713,24.4422,58200.0
2007-06-13 10:00:00,37.96,37.98,37.89,37.91,46500.0,24.4486,24.4615,24.4035,24.4164,46500.0
2007-06-13 10:10:00,37.91,38.15,37.91,38.13,129700.0,24.4164,24.571,24.4164,24.5581,129700.0
2007-06-13 10:20:00,38.08,38.32,38.08,38.24,63400.0,24.5259,24.6805,24.5259,24.629,63400.0
2007-06-13 10:30:00,38.24,38.25,38.17,38.17,32600.0,24.629,24.6354,24.5839,24.5839,32600.0
2007-06-13 10:40:00,38.17,38.21,38.15,38.21,26700.0,24.5839,24.6096,24.571,24.6096,26700.0
2007-06-13 10:50:00,38.19,38.22,38.16,38.2,31100.0,24.5968,24.6161,24.5774,24.6032,31100.0
2007-06-13 11:00:00,38.2,38.2,38.1,38.12,27600.0,24.6032,24.6032,24.5388,24.5517,27600.0
2007-06-13 11:10:00,38.12,38.13,38.07,38.13,51200.0,24.5517,24.5581,24.5195,24.5581,51200.0
2007-06-13 11:20:00,38.11,38.12,38.03,38.04,77000.0,24.5452,24.5517,24.4937,24.5001,77000.0
2007-06-13 11:30:00,38.04,38.1,38.03,38.1,50600.0,24.5001,24.5388,24.4937,24.5388,50600.0
2007-06-13 11:40:00,38.1,38.22,38.09,38.22,50200.0,24.5388,24.6161,24.5324,24.6161,50200.0
2007-06-13 11:50:00,38.22,38.24,38.15,38.16,24900.0,24.6161,24.629,24.571,24.5774,24900.0
2007-06-13 12:00:00,38.17,38.19,38.14,38.16,26500.0,24.5839,24.5968,24.5646,24.5774,26500.0
2007-06-13 12:10:00,38.15,38.2,38.14,38.19,20900.0,24.571,24.6032,24.5646,24.5968,20900.0
2007-06-13 12:20:00,38.2,38.2,38.1,38.12,34700.0,24.6032,24.6032,24.5388,24.5517,34700.0
2007-06-13 12:30:00,38.11,38.2,38.1,38.18,34900.0,24.5452,24.6032,24.5388,24.5903,34900.0
2007-06-13 12:40:00,38.17,38.19,38.16,38.19,28500.0,24.5839,24.5968,24.5774,24.5968,28500.0
2007-06-13 12:50:00,38.19,38.24,38.12,38.12,35200.0,24.5968,24.629,24.5517,24.5517,35200.0
2007-06-13 13:00:00,38.15,38.19,38.08,38.1,41900.0,24.571,24.5968,24.5259,24.5388,41900.0
2007-06-13 13:10:00,38.1,38.12,38.04,38.04,34600.0,24.5388,24.5517,24.5001,24.5001,34600.0
2007-06-13 13:20:00,38.05,38.07,37.99,38.01,21700.0,24.5066,24.5195,24.4679,24.4808,21700.0
2007-06-13 13:30:00,38.0,38.13,38.0,38.13,34100.0,24.4744,24.5581,24.4744,24.5581,34100.0
2007-06-13 13:40:00,38.12,38.12,38.04,38.07,14700.0,24.5517,24.5517,24.5001,24.5195,14700.0
2007-06-13 13:50:00,38.06,38.08,38.05,38.07,14700.0,24.513,24.5259,24.5066,24.5195,14700.0
2007-06-13 14:00:00,38.06,38.24,38.06,38.2,47500.0,24.513,24.629,24.513,24.6032,47500.0
2007-06-13 14:10:00,38.2,38.32,38.19,38.22,31600.0,24.6032,24.6805,24.5968,24.6161,31600.0
2007-06-13 14:20:00,38.22,38.27,38.14,38.19,59400.0,24.6161,24.6483,24.5646,24.5968,59400.0
2007-06-13 14:30:00,38.19,38.2,38.14,38.17,63600.0,24.5968,24.6032,24.5646,24.5839,63600.0
2007-06-13 14:40:00,38.18,38.28,38.13,38.24,49400.0,24.5903,24.6547,24.5581,24.629,49400.0
2007-06-13 14:50:00,38.25,38.27,38.22,38.27,41800.0,24.6354,24.6483,24.6161,24.6483,41800.0
2007-06-13 15:00:00,38.27,38.27,38.26,38.26,45400.0,24.6483,24.6483,24.6418,24.6418,45400.0
2007-06-13 15:10:00,38.26,38.27,38.25,38.27,49100.0,24.6418,24.6483,24.6354,24.6483,49100.0
2007-06-13 15:20:00,38.26,38.27,38.23,38.26,63200.0,24.6418,24.6483,24.6225,24.6418,63200.0
2007-06-13 15:30:00,38.27,38.33,38.27,38.33,96600.0,24.6483,24.6869,24.6483,24.6869,96600.0
2007-06-13 15:40:00,38.33,38.39,38.32,38.38,92400.0,24.6869,24.7256,24.6805,24.7191,92400.0
2007-06-13 15:50:00,38.39,38.44,38.34,38.4,96600.0,24.7256,24.7578,24.6934,24.732,96600.0
2007-06-14 09:30:00,38.37,38.49,38.36,38.47,42500.0,24.7127,24.79,24.7062,24.7771,42500.0
2007-06-14 09:40:00,38.47,38.49,38.41,38.45,43800.0,24.7771,24.79,24.7385,24.7642,43800.0
2007-06-14 09:50:00,38.45,38.56,38.42,38.55,81100.0,24.7642,24.8351,24.7449,24.8286,81100.0
2007-06-14 10:00:00,38.52,38.52,38.4,38.44,37900.0,24.8093,24.8093,24.732,24.7578,37900.0
2007-06-14 10:10:00,38.42,38.53,38.42,38.51,18200.0,24.7449,24.8157,24.7449,24.8029,18200.0
2007-06-14 10:20:00,38.49,38.5,38.47,38.5,30400.0,24.79,24.7964,24.7771,24.7964,30400.0
2007-06-14 10:30:00,38.5,38.7,38.49,38.64,45500.0,24.7964,24.9252,24.79,24.8866,45500.0
2007-06-14 10:40:00,38.64,38.72,38.64,38.69,25100.0,24.8866,24.9381,24.8866,24.9188,25100.0
2007-06-14 10:50:00,38.68,38.73,38.67,38.71,13700.0,24.9123,24.9446,24.9059,24.9317,13700.0
2007-06-14 11:00:00,38.71,38.75,38.67,38.68,27700.0,24.9317,24.9574,24.9059,24.9123,27700.0
2007-06-14 11:10:00,38.68,38.69,38.64,38.68,23300.0,24.9123,24.9188,24.8866,24.9123,23300.0
2007-06-14 11:20:00,38.69,38.75,38.66,38.7,50000.0,24.9188,24.9574,24.8995,24.9252,50000.0
2007-06-14 11:30:00,38.7,38.74,38.67,38.67,44300.0,24.9252,24.951,24.9059,24.9059,44300.0
2007-06-14 11:40:00,38.67,38.7,38.66,38.67,19000.0,24.9059,24.9252,24.8995,24.9059,19000.0
2007-06-14 11:50:00,38.67,38.69,38.63,38.66,40500.0,24.9059,24.9188,24.8801,24.8995,40500.0
2007-06-14 12:00:00,38.66,38.67,38.64,38.67,17000.0,24.8995,24.9059,24.8866,24.9059,17000.0
2007-06-14 12:10:00,38.67,38.75,38.66,38.72,25000.0,24.9059,24.9574,24.8995,24.9381,25000.0
2007-06-14 12:20:00,38.72,38.77,38.72,38.73,23000.0,24.9381,24.9703,24.9381,24.9446,23000.0
2007-06-14 12:30:00,38.73,38.79,38.73,38.77,17200.0,24.9446,24.9832,24.9446,24.9703,17200.0
2007-06-14 12:40:00,38.76,38.8,38.76,38.78,25900.0,24.9639,24.9896,24.9639,24.9768,25900.0
2007-06-14 12:50:00,38.78,38.8,38.77,38.78,17300.0,24.9768,24.9896,24.9703,24.9768,17300.0
2007-06-14 13:00:00,38.79,38.85,38.78,38.85,16000.0,24.9832,25.0218,24.9768,25.0218,16000.0
2007-06-14 13:10:00,38.84,38.84,38.8,38.84,17100.0,25.0154,25.0154,24.9896,25.0154,17100.0
2007-06-14 13:20:00,38.83,38.85,38.8,38.8,18100.0,25.009,25.0218,24.9896,24.9896,18100.0
2007-06-14 13:30:00,38.8,38.81,38.79,38.8,23100.0,24.9896,24.9961,24.9832,24.9896,23100.0
2007-06-14 13:40:00,38.79,38.81,38.76,38.79,37200.0,24.9832,24.9961,24.9639,24.9832,37200.0
2007-06-14 13:50:00,38.8,38.82,38.76,38.81,43900.0,24.9896,25.0025,24.9639,24.9961,43900.0
2007-06-14 14:00:00,38.79,38.82,38.77,38.79,42400.0,24.9832,25.0025,24.9703,24.9832,42400.0
2007-06-14 14:10:00,38.78,38.83,38.78,38.81,24000.0,24.9768,25.009,24.9768,24.9961,24000.0
2007-06-14 14:20:00,38.81,38.87,38.8,38.87,40600.0,24.9961,25.0347,24.9896,25.0347,40600.0
2007-06-14 14:30:00,38.87,38.95,38.86,38.93,60700.0,25.0347,25.0862,25.0283,25.0734,60700.0
2007-06-14 14:40:00,38.93,38.97,38.91,38.97,51900.0,25.0734,25.0991,25.0605,25.0991,51900.0
2007-06-14 14:50:00,38.97,38.97,38.94,38.95,45600.0,25.0991,25.0991,25.0798,25.0862,45600.0
2007-06-14 15:00:00,38.95,38.96,38.94,38.95,49400.0,25.0862,25.0927,25.0798,25.0862,49400.0
2007-06-14 15:10:00,38.94,38.96,38.94,38.96,37900.0,25.0798,25.0927,25.0798,25.0927,37900.0
2007-06-14 15:20:00,38.96,38.98,38.95,38.95,56100.0,25.0927,25.1056,25.0862,25.0862,56100.0
2007-06-14 15:30:00,38.95,38.98,38.94,38.97,51200.0,25.0862,25.1056,25.0798,25.0991,51200.0
2007-06-14 15:40:00,38.97,38.97,38.91,38.93,62100.0,25.0991,25.0991,25.0605,25.0734,62100.0
2007-06-14 15:50:00,38.93,38.93,38.82,38.87,158700.0,25.0734,25.0734,25.0025,25.0347,158700.0
2007-06-15 09:30:00,38.98,38.99,38.76,38.98,422400.0,25.1056,25.112,24.9639,25.1056,422400.0
2007-06-15 09:40:00,38.97,38.97,38.89,38.9,42100.0,25.0991,25.0991,25.0476,25.054,42100.0
2007-06-15 09:50:00,38.92,38.92,38.88,38.88,14900.0,25.0669,25.0669,25.0412,25.0412,14900.0
2007-06-15 10:00:00,38.88,38.92,38.86,38.89,35100.0,25.0412,25.0669,25.0283,25.0476,35100.0
2007-06-15 10:10:00,38.89,38.95,38.89,38.95,51900.0,25.0476,25.0862,25.0476,25.0862,51900.0
2007-06-15 10:20:00,38.95,38.99,38.94,38.99,45300.0,25.0862,25.112,25.0798,25.112,45300.0
2007-06-15 10:30:00,38.98,39.0,38.97,38.98,118700.0,25.1056,25.1184,25.0991,25.1056,118700.0
2007-06-15 10:40:00,38.98,39.0,38.98,38.99,66200.0,25.1056,25.1184,25.1056,25.112,66200.0
2007-06-15 10:50:00,38.99,39.0,38.98,38.98,36900.0,25.112,25.1184,25.1056,25.1056,36900.0
2007-06-15 11:00:00,38.98,38.99,38.97,38.97,24600.0,25.1056,25.112,25.0991,25.0991,24600.0
2007-06-15 11:10:00,38.98,38.99,38.97,38.97,21800.0,25.1056,25.112,25.0991,25.0991,21800.0
2007-06-15 11:20:00,38.97,38.98,38.9,38.9,35200.0,25.0991,25.1056,25.054,25.054,35200.0
2007-06-15 11:30:00,38.9,38.94,38.86,38.88,71800.0,25.054,25.0798,25.0283,25.0412,71800.0
2007-06-15 11:40:00,38.87,38.96,38.86,38.96,19800.0,25.0347,25.0927,25.0283,25.0927,19800.0
2007-06-15 11:50:00,38.98,38.98,38.9,38.91,26900.0,25.1056,25.1056,25.054,25.0605,26900.0
2007-06-15 12:00:00,38.92,38.92,38.87,38.91,27700.0,25.0669,25.0669,25.0347,25.0605,27700.0
2007-06-15 12:10:00,38.91,38.92,38.85,38.85,38900.0,25.0605,25.0669,25.0218,25.0218,38900.0
2007-06-15 12:20:00,38.84,38.85,38.77,38.77,36700.0,25.0154,25.0218,24.9703,24.9703,36700.0
2007-06-15 12:30:00,38.76,38.84,38.73,38.83,24900.0,24.9639,25.0154,24.9446,25.009,24900.0
2007-06-15 12:40:00,38.82,38.84,38.74,38.74,33200.0,25.0025,25.0154,24.951,24.951,33200.0
2007-06-15 12:50:00,38.74,38.75,38.68,38.71,35900.0,24.951,24.9574,24.9123,24.9317,35900.0
2007-06-15 13:00:00,38.72,38.72,38.65,38.67,29400.0,24.9381,24.9381,24.893,24.9059,29400.0
2007-06-15 13:10:00,38.67,38.71,38.4,38.5,407300.0,24.9059,24.9317,24.732,24.7964,407300.0
2007-06-15 13:20:00,38.49,38.53,38.45,38.53,32500.0,24.79,24.8157,24.7642,24.8157,32500.0
2007-06-15 13:30:00,38.52,38.53,38.48,38.5,28700.0,24.8093,24.8157,24.7835,24.7964,28700.0
2007-06-15 13:40:00,38.49,38.59,38.49,38.56,34000.0,24.79,24.8544,24.79,24.8351,34000.0
2007-06-15 13:50:00,38.57,38.65,38.56,38.63,43700.0,24.8415,24.893,24.8351,24.8801,43700.0
2007-06-15 14:00:00,38.63,38.64,38.59,38.59,29500.0,24.8801,24.8866,24.8544,24.8544,29500.0
2007-06-15 14:10:00,38.59,38.63,38.54,38.57,56800.0,24.8544,24.8801,24.8222,24.8415,56800.0
2007-06-15 14:20:00,38.55,38.59,38.55,38.59,30000.0,24.8286,24.8544,24.8286,24.8544,30000.0
2007-06-15 14:30:00,38.59,38.69,38.56,38.63,63900.0,24.8544,24.9188,24.8351,24.8801,63900.0
2007-06-15 14:40:00,38.64,38.67,38.62,38.67,37100.0,24.8866,24.9059,24.8737,24.9059,37100.0
2007-06-15 14:50:00,38.67,38.77,38.66,38.75,29000.0,24.9059,24.9703,24.8995,24.9574,29000.0
2007-06-15 15:00:00,38.76,38.77,38.74,38.77,35200.0,24.9639,24.9703,24.951,24.9703,35200.0
2007-06-15 15:10:00,38.77,38.81,38.77,38.81,48700.0,24.9703,24.9961,24.9703,24.9961,48700.0
2007-06-15 15:20:00,38.8,38.83,38.78,38.79,36500.0,24.9896,25.009,24.9768,24.9832,36500.0
2007-06-15 15:30:00,38.79,38.84,38.79,38.81,77000.0,24.9832,25.0154,24.9832,24.9961,77000.0
2007-06-15 15:40:00,38.81,38.81,38.71,38.75,89200.0,24.9961,24.9961,24.9317,24.9574,89200.0
2007-06-15 15:50:00,38.73,38.75,38.69,38.74,61400.0,24.9446,24.9574,24.9188,24.951,61400.0
2007-06-18 09:30:00,38.8,38.9,38.73,38.81,75800.0,24.9896,25.054,24.9446,24.9961,75800.0
2007-06-18 09:40:00,38.81,38.95,38.81,38.94,29500.0,24.9961,25.0862,24.9961,25.0798,29500.0
2007-06-18 09:50:00,38.95,38.99,38.93,38.97,42600.0,25.0862,25.112,25.0734,25.0991,42600.0
2007-06-18 10:00:00,38.97,38.97,38.81,38.88,54000.0,25.0991,25.0991,24.9961,25.0412,54000.0
2007-06-18 10:10:00,38.88,38.93,38.8,38.81,46500.0,25.0412,25.0734,24.9896,24.9961,46500.0
2007-06-18 10:20:00,38.82,38.94,38.8,38.84,31800.0,25.0025,25.0798,24.9896,25.0154,31800.0
2007-06-18 10:30:00,38.83,38.88,38.76,38.83,61500.0,25.009,25.0412,24.9639,25.009,61500.0
2007-06-18 10:40:00,38.82,38.88,38.81,38.82,27100.0,25.0025,25.0412,24.9961,25.0025,27100.0
2007-06-18 10:50:00,38.82,38.83,38.76,38.83,48000.0,25.0025,25.009,24.9639,25.009,48000.0
2007-06-18 11:00:00,38.83,38.85,38.82,38.85,18700.0,25.009,25.0218,25.0025,25.0218,18700.0
2007-06-18 11:10:00,38.85,38.95,38.85,38.95,35000.0,25.0218,25.0862,25.0218,25.0862,35000.0
2007-06-18 11:20:00,38.95,39.0,38.94,38.96,45100.0,25.0862,25.1184,25.0798,25.0927,45100.0
2007-06-18 11:30:00,38.96,39.0,38.95,38.97,32000.0,25.0927,25.1184,25.0862,25.0991,32000.0
2007-06-18 11:40:00,38.97,38.98,38.95,38.95,23400.0,25.0991,25.1056,25.0862,25.0862,23400.0
2007-06-18 11:50:00,38.95,38.98,38.95,38.95,17600.0,25.0862,25.1056,25.0862,25.0862,17600.0
2007-06-18 12:00:00,38.95,38.99,38.94,38.96,30400.0,25.0862,25.112,25.0798,25.0927,30400.0
2007-06-18 12:10:00,38.95,38.97,38.93,38.96,26300.0,25.0862,25.0991,25.0734,25.0927,26300.0
2007-06-18 12:20:00,38.95,38.99,38.95,38.97,26200.0,25.0862,25.112,25.0862,25.0991,26200.0
2007-06-18 12:30:00,38.98,39.0,38.96,39.0,19200.0,25.1056,25.1184,25.0927,25.1184,19200.0
2007-06-18 12:40:00,39.0,39.19,38.99,39.13,168700.0,25.1184,25.2408,25.112,25.2022,168700.0
2007-06-18 12:50:00,39.13,39.19,39.13,39.15,33200.0,25.2022,25.2408,25.2022,25.2151,33200.0
2007-06-18 13:00:00,39.14,39.17,39.1,39.17,18500.0,25.2086,25.2279,25.1829,25.2279,18500.0
2007-06-18 13:10:00,39.16,39.23,39.1,39.21,64000.0,25.2215,25.2666,25.1829,25.2537,64000.0
2007-06-18 13:20:00,39.22,39.22,38.95,38.97,153200.0,25.2601,25.2601,25.0862,25.0991,153200.0
2007-06-18 13:30:00,38.96,39.04,38.96,39.0,23300.0,25.0927,25.1442,25.0927,25.1184,23300.0
2007-06-18 13:40:00,39.01,39.01,38.9,38.94,58700.0,25.1249,25.1249,25.054,25.0798,58700.0
2007-06-18 13:50:00,38.94,39.02,38.94,39.01,23200.0,25.0798,25.1313,25.0798,25.1249,23200.0
2007-06-18 14:00:00,39.0,39.02,38.95,38.98,11500.0,25.1184,25.1313,25.0862,25.1056,11500.0
2007-06-18 14:10:00,38.98,39.04,38.97,39.04,12000.0,25.1056,25.1442,25.0991,25.1442,12000.0
2007-06-18 14:20:00,39.05,39.1,39.0,39.06,37200.0,25.1507,25.1829,25.1184,25.1571,37200.0
2007-06-18 14:30:00,39.07,39.08,39.04,39.06,31600.0,25.1635,25.17,25.1442,25.1571,31600.0
2007-06-18 14:40:00,39.06,39.07,39.0,39.02,49700.0,25.1571,25.1635,25.1184,25.1313,49700.0
2007-06-18 14:50:00,39.03,39.04,38.97,39.0,52900.0,25.1378,25.1442,25.0991,25.1184,52900.0
2007-06-18 15:00:00,39.01,39.04,38.99,39.04,50000.0,25.1249,25.1442,25.112,25.1442,50000.0
2007-06-18 15:10:00,39.05,39.05,38.99,39.01,100200.0,25.1507,25.1507,25.112,25.1249,100200.0
2007-06-18 15:20:00,39.0,39.04,39.0,39.01,67500.0,25.1184,25.1442,25.1184,25.1249,67500.0
2007-06-18 15:30:00,39.01,39.03,38.97,38.99,64100.0,25.1249,25.1378,25.0991,25.112,64100.0
2007-06-18 15:40:00,38.99,39.02,38.98,38.99,64600.0,25.112,25.1313,25.1056,25.112,64600.0
2007-06-18 15:50:00,38.98,38.99,38.9,38.97,108000.0,25.1056,25.112,25.054,25.0991,108000.0
2007-06-19 09:30:00,38.81,39.1,38.8,39.08,117300.0,24.9961,25.1829,24.9896,25.17,117300.0
2007-06-19 09:40:00,39.08,39.18,39.07,39.14,53400.0,25.17,25.2344,25.1635,25.2086,53400.0
2007-06-19 09:50:00,39.14,39.23,39.05,39.16,87000.0,25.2086,25.2666,25.1507,25.2215,87000.0
2007-06-19 10:00:00,39.17,39.22,39.1,39.11,75000.0,25.2279,25.2601,25.1829,25.1893,75000.0
2007-06-19 10:10:00,39.11,39.13,39.06,39.12,46400.0,25.1893,25.2022,25.1571,25.1957,46400.0
2007-06-19 10:20:00,39.13,39.24,39.11,39.16,37100.0,25.2022,25.273,25.1893,25.2215,37100.0
2007-06-19 10:30:00,39.16,39.23,39.16,39.17,30900.0,25.2215,25.2666,25.2215,25.2279,30900.0
2007-06-19 10:40:00,39.17,39.19,39.13,39.15,65100.0,25.2279,25.2408,25.2022,25.2151,65100.0
2007-06-19 10:50:00,39.16,39.2,39.11,39.16,39900.0,25.2215,25.2473,25.1893,25.2215,39900.0
2007-06-19 11:00:00,39.15,39.19,39.1,39.12,25100.0,25.2151,25.2408,25.1829,25.1957,25100.0
2007-06-19 11:10:00,39.1,39.15,39.1,39.11,22000.0,25.1829,25.2151,25.1829,25.1893,22000.0
2007-06-19 11:20:00,39.11,39.12,39.06,39.06,25600.0,25.1893,25.1957,25.1571,25.1571,25600.0
2007-06-19 11:30:00,39.06,39.06,39.03,39.03,22300.0,25.1571,25.1571,25.1378,25.1378,22300.0
2007-06-19 11:40:00,39.03,39.08,39.03,39.08,24500.0,25.1378,25.17,25.1378,25.17,24500.0
2007-06-19 11:50:00,39.06,39.1,39.06,39.08,22200.0,25.1571,25.1829,25.1571,25.17,22200.0
2007-06-19 12:00:00,39.08,39.18,39.08,39.17,28000.0,25.17,25.2344,25.17,25.2279,28000.0
2007-06-19 12:10:00,39.17,39.19,39.13,39.13,24900.0,25.2279,25.2408,25.2022,25.2022,24900.0
2007-06-19 12:20:00,39.12,39.13,39.09,39.12,17400.0,25.1957,25.2022,25.1764,25.1957,17400.0
2007-06-19 12:30:00,39.12,39.14,39.11,39.13,14200.0,25.1957,25.2086,25.1893,25.2022,14200.0
2007-06-19 12:40:00,39.12,39.18,39.11,39.15,16500.0,25.1957,25.2344,25.1893,25.2151,16500.0
2007-06-19 12:50:00,39.16,39.24,39.16,39.22,21400.0,25.2215,25.273,25.2215,25.2601,21400.0
2007-06-19 13:00:00,39.22,39.22,39.16,39.18,44300.0,25.2601,25.2601,25.2215,25.2344,44300.0
2007-06-19 13:10:00,39.18,39.21,39.18,39.2,19300.0,25.2344,25.2537,25.2344,25.2473,19300.0
2007-06-19 13:20:00,39.19,39.28,39.17,39.17,60600.0,25.2408,25.2988,25.2279,25.2279,60600.0
2007-06-19 13:30:00,39.18,39.24,39.17,39.2,26300.0,25.2344,25.273,25.2279,25.2473,26300.0
2007-06-19 13:40:00,39.19,39.21,39.18,39.21,30500.0,25.2408,25.2537,25.2344,25.2537,30500.0
2007-06-19 13:50:00,39.21,39.21,39.16,39.18,17000.0,25.2537,25.2537,25.2215,25.2344,17000.0
2007-06-19 14:00:00,39.18,39.2,39.14,39.18,47100.0,25.2344,25.2473,25.2086,25.2344,47100.0
2007-06-19 14:10:00,39.17,39.28,39.17,39.26,45000.0,25.2279,25.2988,25.2279,25.2859,45000.0
2007-06-19 14:20:00,39.25,39.26,39.19,39.26,30800.0,25.2795,25.2859,25.2408,25.2859,30800.0
2007-06-19 14:30:00,39.25,39.25,39.15,39.2,47700.0,25.2795,25.2795,25.2151,25.2473,47700.0
2007-06-19 14:40:00,39.2,39.22,39.19,39.21,22600.0,25.2473,25.2601,25.2408,25.2537,22600.0
2007-06-19 14:50:00,39.2,39.24,39.19,39.23,20500.0,25.2473,25.273,25.2408,25.2666,20500.0
2007-06-19 15:00:00,39.22,39.26,39.18,39.26,62300.0,25.2601,25.2859,25.2344,25.2859,62300.0
2007-06-19 15:10:00,39.25,39.3,39.25,39.29,39600.0,25.2795,25.3117,25.2795,25.3052,39600.0
2007-06-19 15:20:00,39.29,39.34,39.29,39.34,37600.0,25.3052,25.3374,25.3052,25.3374,37600.0
2007-06-19 15:30:00,39.33,39.39,39.28,39.38,87100.0,25.331,25.3696,25.2988,25.3632,87100.0
2007-06-19 15:40:00,39.38,39.41,39.38,39.41,48600.0,25.3632,25.3825,25.3632,25.3825,48600.0
2007-06-19 15:50:00,39.41,39.44,39.28,39.34,83200.0,25.3825,25.4018,25.2988,25.3374,83200.0
2007-06-20 09:30:00,39.31,39.33,39.13,39.32,53000.0,25.3181,25.331,25.2022,25.3245,53000.0
2007-06-20 09:40:00,39.32,39.4,39.21,39.21,31100.0,25.3245,25.3761,25.2537,25.2537,31100.0
2007-06-20 09:50:00,39.2,39.29,39.16,39.21,55700.0,25.2473,25.3052,25.2215,25.2537,55700.0
2007-06-20 10:00:00,39.22,39.28,39.07,39.27,45500.0,25.2601,25.2988,25.1635,25.2923,45500.0
2007-06-20 10:10:00,39.28,39.3,39.22,39.28,35200.0,25.2988,25.3117,25.2601,25.2988,35200.0
2007-06-20 10:20:00,39.27,39.29,39.18,39.24,102300.0,25.2923,25.3052,25.2344,25.273,102300.0
2007-06-20 10:30:00,39.23,39.26,39.2,39.23,51200.0,25.2666,25.2859,25.2473,25.2666,51200.0
2007-06-20 10:40:00,39.22,39.27,39.18,39.2,74800.0,25.2601,25.2923,25.2344,25.2473,74800.0
2007-06-20 10:50:00,39.19,39.2,39.15,39.16,45900.0,25.2408,25.2473,25.2151,25.2215,45900.0
2007-06-20 11:00:00,39.15,39.17,39.15,39.16,30300.0,25.2151,25.2279,25.2151,25.2215,30300.0
2007-06-20 11:10:00,39.15,39.18,39.0,39.03,61600.0,25.2151,25.2344,25.1184,25.1378,61600.0
2007-06-20 11:20:00,39.02,39.07,39.01,39.05,29800.0,25.1313,25.1635,25.1249,25.1507,29800.0
2007-06-20 11:30:00,39.06,39.07,38.93,38.94,47900.0,25.1571,25.1635,25.0734,25.0798,47900.0
2007-06-20 11:40:00,38.94,38.95,38.92,38.93,27300.0,25.0798,25.0862,25.0669,25.0734,27300.0
2007-06-20 11:50:00,38.93,38.94,38.81,38.87,99900.0,25.0734,25.0798,24.9961,25.0347,99900.0
2007-06-20 12:00:00,38.88,38.91,38.81,38.91,37000.0,25.0412,25.0605,24.9961,25.0605,37000.0
2007-06-20 12:10:00,38.89,38.92,38.85,38.9,38100.0,25.0476,25.0669,25.0218,25.054,38100.0
2007-06-20 12:20:00,38.9,38.97,38.89,38.95,32800.0,25.054,25.0991,25.0476,25.0862,32800.0
2007-06-20 12:30:00,38.96,38.99,38.94,38.95,22400.0,25.0927,25.112,25.0798,25.0862,22400.0
2007-06-20 12:40:00,38.95,38.98,38.92,38.95,18000.0,25.0862,25.1056,25.0669,25.0862,18000.0
2007-06-20 12:50:00,38.95,38.97,38.86,38.88,40200.0,25.0862,25.0991,25.0283,25.0412,40200.0
2007-06-20 13:00:00,38.89,38.9,38.81,38.81,17600.0,25.0476,25.054,24.9961,24.9961,17600.0
2007-06-20 13:10:00,38.82,38.86,38.71,38.75,47700.0,25.0025,25.0283,24.9317,24.9574,47700.0
2007-06-20 13:20:00,38.75,38.76,38.64,38.72,28100.0,24.9574,24.9639,24.8866,24.9381,28100.0
2007-06-20 13:30:00,38.72,38.79,38.71,38.76,24100.0,24.9381,24.9832,24.9317,24.9639,24100.0
2007-06-20 13:40:00,38.75,38.8,38.73,38.8,39500.0,24.9574,24.9896,24.9446,24.9896,39500.0
2007-06-20 13:50:00,38.78,38.8,38.75,38.78,48700.0,24.9768,24.9896,24.9574,24.9768,48700.0
2007-06-20 14:00:00,38.78,38.92,38.75,38.92,40800.0,24.9768,25.0669,24.9574,25.0669,40800.0
2007-06-20 14:10:00,38.91,38.94,38.88,38.88,24400.0,25.0605,25.0798,25.0412,25.0412,24400.0
2007-06-20 14:20:00,38.88,38.92,38.81,38.9,59100.0,25.0412,25.0669,24.9961,25.054,59100.0
2007-06-20 14:30:00,38.89,38.94,38.76,38.8,33000.0,25.0476,25.0798,24.9639,24.9896,33000.0
2007-06-20 14:40:00,38.8,38.9,38.8,38.89,45100.0,24.9896,25.054,24.9896,25.0476,45100.0
2007-06-20 14:50:00,38.87,38.9,38.86,38.89,14500.0,25.0347,25.054,25.0283,25.0476,14500.0
2007-06-20 15:00:00,38.9,38.9,38.83,38.87,58300.0,25.054,25.054,25.009,25.0347,58300.0
2007-06-20 15:10:00,38.88,38.94,38.84,38.89,60500.0,25.0412,25.0798,25.0154,25.0476,60500.0
2007-06-20 15:20:00,38.89,38.93,38.83,38.86,41300.0,25.0476,25.0734,25.009,25.0283,41300.0
2007-06-20 15:30:00,38.87,38.87,38.66,38.69,69500.0,25.0347,25.0347,24.8995,24.9188,69500.0
2007-06-20 15:40:00,38.68,38.75,38.64,38.7,61500.0,24.9123,24.9574,24.8866,24.9252,61500.0
2007-06-20 15:50:00,38.7,38.76,38.62,38.68,191100.0,24.9252,24.9639,24.8737,24.9123,191100.0
2007-06-21 09:30:00,38.74,38.79,38.5,38.51,67300.0,24.951,24.9832,24.7964,24.8029,67300.0
2007-06-21 09:40:00,38.53,38.66,38.5,38.65,28500.0,24.8157,24.8995,24.7964,24.893,28500.0
2007-06-21 09:50:00,38.66,38.66,38.41,38.43,41100.0,24.8995,24.8995,24.7385,24.7513,41100.0
2007-06-21 10:00:00,38.44,38.58,38.34,38.49,49400.0,24.7578,24.8479,24.6934,24.79,49400.0
2007-06-21 10:10:00,38.53,38.79,38.51,38.74,82800.0,24.8157,24.9832,24.8029,24.951,82800.0
2007-06-21 10:20:00,38.71,38.82,38.65,38.72,109400.0,24.9317,25.0025,24.893,24.9381,109400.0
2007-06-21 10:30:00,38.72,38.86,38.69,38.86,78700.0,24.9381,25.0283,24.9188,25.0283,78700.0
2007-06-21 10:40:00,38.86,38.99,38.84,38.95,34700.0,25.0283,25.112,25.0154,25.0862,34700.0
2007-06-21 10:50:00,38.97,39.09,38.95,38.97,26900.0,25.0991,25.1764,25.0862,25.0991,26900.0
2007-06-21 11:00:00,38.97,38.98,38.81,38.81,23200.0,25.0991,25.1056,24.9961,24.9961,23200.0
2007-06-21 11:10:00,38.81,38.94,38.79,38.94,13700.0,24.9961,25.0798,24.9832,25.0798,13700.0
2007-06-21 11:20:00,38.94,38.95,38.79,38.8,48400.0,25.0798,25.0862,24.9832,24.9896,48400.0
2007-06-21 11:30:00,38.81,38.81,38.65,38.71,53300.0,24.9961,24.9961,24.893,24.9317,53300.0
2007-06-21 11:40:00,38.72,38.72,38.6,38.66,55400.0,24.9381,24.9381,24.8608,24.8995,55400.0
2007-06-21 11:50:00,38.66,38.66,38.58,38.66,21300.0,24.8995,24.8995,24.8479,24.8995,21300.0
2007-06-21 12:00:00,38.64,38.78,38.64,38.7,38500.0,24.8866,24.9768,24.8866,24.9252,38500.0
2007-06-21 12:10:00,38.71,38.8,38.67,38.67,47800.0,24.9317,24.9896,24.9059,24.9059,47800.0
2007-06-21 12:20:00,38.67,38.69,38.62,38.65,35700.0,24.9059,24.9188,24.8737,24.893,35700.0
2007-06-21 12:30:00,38.66,38.66,38.58,38.66,17900.0,24.8995,24.8995,24.8479,24.8995,17900.0
2007-06-21 12:40:00,38.66,38.8,38.62,38.76,31000.0,24.8995,24.9896,24.8737,24.9639,31000.0
2007-06-21 12:50:00,38.74,38.78,38.69,38.69,17300.0,24.951,24.9768,24.9188,24.9188,17300.0
2007-06-21 13:00:00,38.7,38.85,38.7,38.85,29600.0,24.9252,25.0218,24.9252,25.0218,29600.0
2007-06-21 13:10:00,38.83,38.87,38.78,38.83,21700.0,25.009,25.0347,24.9768,25.009,21700.0
2007-06-21 13:20:00,38.84,38.9,38.77,38.89,31800.0,25.0154,25.054,24.9703,25.0476,31800.0
2007-06-21 13:30:00,38.9,38.93,38.83,38.85,41500.0,25.054,25.0734,25.009,25.0218,41500.0
2007-06-21 13:40:00,38.85,38.9,38.84,38.89,28700.0,25.0218,25.054,25.0154,25.0476,28700.0
2007-06-21 13:50:00,38.89,38.92,38.82,38.9,41900.0,25.0476,25.0669,25.0025,25.054,41900.0
2007-06-21 14:00:00,38.9,38.94,38.86,38.88,30000.0,25.054,25.0798,25.0283,25.0412,30000.0
2007-06-21 14:10:00,38.89,38.95,38.85,38.95,78400.0,25.0476,25.0862,25.0218,25.0862,78400.0
2007-06-21 14:20:00,38.95,38.97,38.95,38.96,30400.0,25.0862,25.0991,25.0862,25.0927,30400.0
2007-06-21 14:30:00,38.96,38.96,38.88,38.89,41100.0,25.0927,25.0927,25.0412,25.0476,41100.0
2007-06-21 14:40:00,38.89,38.97,38.89,38.9,26100.0,25.0476,25.0991,25.0476,25.054,26100.0
2007-06-21 14:50:00,38.9,38.98,38.88,38.98,25000.0,25.054,25.1056,25.0412,25.1056,25000.0
2007-06-21 15:00:00,38.98,39.04,38.97,39.02,40100.0,25.1056,25.1442,25.0991,25.1313,40100.0
2007-06-21 15:10:00,39.01,39.07,38.96,39.06,63400.0,25.1249,25.1635,25.0927,25.1571,63400.0
2007-06-21 15:20:00,39.06,39.12,39.06,39.11,36200.0,25.1571,25.1957,25.1571,25.1893,36200.0
2007-06-21 15:30:00,39.11,39.16,39.09,39.15,91100.0,25.1893,25.2215,25.1764,25.2151,91100.0
2007-06-21 15:40:00,39.15,39.17,39.09,39.1,57300.0,25.2151,25.2279,25.1764,25.1829,57300.0
2007-06-21 15:50:00,39.09,39.14,39.08,39.14,60300.0,25.1764,25.2086,25.17,25.2086,60300.0
2007-06-22 09:30:00,38.92,39.0,38.75,38.99,38100.0,25.0669,25.1184,24.9574,25.112,38100.0
2007-06-22 09:40:00,38.97,38.99,38.82,38.89,44600.0,25.0991,25.112,25.0025,25.0476,44600.0
2007-06-22 09:50:00,38.91,39.04,38.9,39.03,24900.0,25.0605,25.1442,25.054,25.1378,24900.0
2007-06-22 10:00:00,39.01,39.01,38.85,38.9,22900.0,25.1249,25.1249,25.0218,25.054,22900.0
2007-06-22 10:10:00,38.88,38.9,38.83,38.88,28100.0,25.0412,25.054,25.009,25.0412,28100.0
2007-06-22 10:20:00,38.86,38.9,38.8,38.81,23000.0,25.0283,25.054,24.9896,24.9961,23000.0
2007-06-22 10:30:00,38.8,38.88,38.74,38.87,20800.0,24.9896,25.0412,24.951,25.0347,20800.0
2007-06-22 10:40:00,38.87,38.9,38.85,38.88,37600.0,25.0347,25.054,25.0218,25.0412,37600.0
2007-06-22 10:50:00,38.89,38.97,38.85,38.92,43700.0,25.0476,25.0991,25.0218,25.0669,43700.0
2007-06-22 11:00:00,38.9,38.91,38.78,38.78,19300.0,25.054,25.0605,24.9768,24.9768,19300.0
2007-06-22 11:10:00,38.79,38.83,38.78,38.79,16100.0,24.9832,25.009,24.9768,24.9832,16100.0
2007-06-22 11:20:00,38.79,38.85,38.7,38.72,39600.0,24.9832,25.0218,24.9252,24.9381,39600.0
2007-06-22 11:30:00,38.73,38.79,38.7,38.71,32700.0,24.9446,24.9832,24.9252,24.9317,32700.0
2007-06-22 11:40:00,38.7,38.71,38.6,38.64,44200.0,24.9252,24.9317,24.8608,24.8866,44200.0
2007-06-22 11:50:00,38.63,38.67,38.61,38.67,11900.0,24.8801,24.9059,24.8673,24.9059,11900.0
2007-06-22 12:00:00,38.68,38.68,38.61,38.61,26500.0,24.9123,24.9123,24.8673,24.8673,26500.0
2007-06-22 12:10:00,38.61,38.62,38.5,38.5,37700.0,24.8673,24.8737,24.7964,24.7964,37700.0
2007-06-22 12:20:00,38.5,38.52,38.23,38.24,51300.0,24.7964,24.8093,24.6225,24.629,51300.0
2007-06-22 12:30:00,38.24,38.28,38.14,38.24,56400.0,24.629,24.6547,24.5646,24.629,56400.0
2007-06-22 12:40:00,38.22,38.29,38.13,38.19,59200.0,24.6161,24.6612,24.5581,24.5968,59200.0
2007-06-22 12:50:00,38.19,38.21,38.1,38.17,26800.0,24.5968,24.6096,24.5388,24.5839,26800.0
2007-06-22 13:00:00,38.17,38.17,38.03,38.1,61500.0,24.5839,24.5839,24.4937,24.5388,61500.0
2007-06-22 13:10:00,38.09,38.17,38.06,38.17,13300.0,24.5324,24.5839,24.513,24.5839,13300.0
2007-06-22 13:20:00,38.16,38.27,38.15,38.27,29300.0,24.5774,24.6483,24.571,24.6483,29300.0
2007-06-22 13:30:00,38.27,38.28,38.21,38.25,28900.0,24.6483,24.6547,24.6096,24.6354,28900.0
2007-06-22 13:40:00,38.25,38.3,38.23,38.28,66200.0,24.6354,24.6676,24.6225,24.6547,66200.0
2007-06-22 13:50:00,38.28,38.32,38.21,38.31,48800.0,24.6547,24.6805,24.6096,24.674,48800.0
2007-06-22 14:00:00,38.3,38.32,38.2,38.24,39100.0,24.6676,24.6805,24.6032,24.629,39100.0
2007-06-22 14:10:00,38.24,38.31,38.24,38.31,45200.0,24.629,24.674,24.629,24.674,45200.0
2007-06-22 14:20:00,38.31,38.43,38.29,38.43,51000.0,24.674,24.7513,24.6612,24.7513,51000.0
2007-06-22 14:30:00,38.42,38.57,38.39,38.55,99500.0,24.7449,24.8415,24.7256,24.8286,99500.0
2007-06-22 14:40:00,38.56,38.68,38.55,38.64,86600.0,24.8351,24.9123,24.8286,24.8866,86600.0
2007-06-22 14:50:00,38.64,38.7,38.59,38.63,49400.0,24.8866,24.9252,24.8544,24.8801,49400.0
2007-06-22 15:00:00,38.63,38.67,38.61,38.62,44600.0,24.8801,24.9059,24.8673,24.8737,44600.0
2007-06-22 15:10:00,38.62,38.65,38.61,38.65,26700.0,24.8737,24.893,24.8673,24.893,26700.0
2007-06-22 15:20:00,38.67,38.7,38.56,38.56,62800.0,24.9059,24.9252,24.8351,24.8351,62800.0
2007-06-22 15:30:00,38.56,38.61,38.52,38.54,66500.0,24.8351,24.8673,24.8093,24.8222,66500.0
2007-06-22 15:40:00,38.56,38.61,38.48,38.61,150500.0,24.8351,24.8673,24.7835,24.8673,150500.0
2007-06-22 15:50:00,38.61,38.64,38.53,38.59,121000.0,24.8673,24.8866,24.8157,24.8544,121000.0
2007-06-25 09:30:00,38.66,38.83,38.11,38.72,92000.0,24.8995,25.009,24.5452,24.9381,92000.0
2007-06-25 09:40:00,38.71,38.75,38.53,38.66,59200.0,24.9317,24.9574,24.8157,24.8995,59200.0
2007-06-25 09:50:00,38.65,38.75,38.57,38.72,39100.0,24.893,24.9574,24.8415,24.9381,39100.0
2007-06-25 10:00:00,38.74,38.82,38.7,38.77,48900.0,24.951,25.0025,24.9252,24.9703,48900.0
2007-06-25 10:10:00,38.75,38.93,38.69,38.93,79000.0,24.9574,25.0734,24.9188,25.0734,79000.0
2007-06-25 10:20:00,38.94,39.0,38.92,38.97,58400.0,25.0798,25.1184,25.0669,25.0991,58400.0
2007-06-25 10:30:00,38.96,39.0,38.86,38.87,65000.0,25.0927,25.1184,25.0283,25.0347,65000.0
2007-06-25 10:40:00,38.87,38.9,38.77,38.78,54600.0,25.0347,25.054,24.9703,24.9768,54600.0
2007-06-25 10:50:00,38.79,38.9,38.77,38.88,39400.0,24.9832,25.054,24.9703,25.0412,39400.0
2007-06-25 11:00:00,38.89,38.94,38.85,38.88,42900.0,25.0476,25.0798,25.0218,25.0412,42900.0
2007-06-25 11:10:00,38.87,38.93,38.85,38.89,21600.0,25.0347,25.0734,25.0218,25.0476,21600.0
2007-06-25 11:20:00,38.88,38.9,38.85,38.89,27200.0,25.0412,25.054,25.0218,25.0476,27200.0
2007-06-25 11:30:00,38.89,38.9,38.81,38.81,26700.0,25.0476,25.054,24.9961,24.9961,26700.0
2007-06-25 11:40:00,38.82,38.83,38.76,38.79,27900.0,25.0025,25.009,24.9639,24.9832,27900.0
2007-06-25 11:50:00,38.79,38.82,38.79,38.81,28400.0,24.9832,25.0025,24.9832,24.9961,28400.0
2007-06-25 12:00:00,38.82,38.9,38.81,38.88,35100.0,25.0025,25.054,24.9961,25.0412,35100.0
2007-06-25 12:10:00,38.88,38.95,38.87,38.9,41500.0,25.0412,25.0862,25.0347,25.054,41500.0
2007-06-25 12:20:00,38.9,38.94,38.89,38.9,15600.0,25.054,25.0798,25.0476,25.054,15600.0
2007-06-25 12:30:00,38.9,38.92,38.83,38.86,121900.0,25.054,25.0669,25.009,25.0283,121900.0
2007-06-25 12:40:00,38.87,38.89,38.84,38.85,11500.0,25.0347,25.0476,25.0154,25.0218,11500.0
2007-06-25 12:50:00,38.84,38.88,38.8,38.8,20000.0,25.0154,25.0412,24.9896,24.9896,20000.0
2007-06-25 13:00:00,38.8,38.82,38.79,38.8,15900.0,24.9896,25.0025,24.9832,24.9896,15900.0
2007-06-25 13:10:00,38.8,38.84,38.79,38.81,33700.0,24.9896,25.0154,24.9832,24.9961,33700.0
2007-06-25 13:20:00,38.81,38.84,38.77,38.78,33000.0,24.9961,25.0154,24.9703,24.9768,33000.0
2007-06-25 13:30:00,38.78,38.86,38.78,38.78,34900.0,24.9768,25.0283,24.9768,24.9768,34900.0
2007-06-25 13:40:00,38.77,38.79,38.73,38.75,37200.0,24.9703,24.9832,24.9446,24.9574,37200.0
2007-06-25 13:50:00,38.76,38.77,38.71,38.71,26000.0,24.9639,24.9703,24.9317,24.9317,26000.0
2007-06-25 14:00:00,38.71,38.79,38.66,38.67,26800.0,24.9317,24.9832,24.8995,24.9059,26800.0
2007-06-25 14:10:00,38.66,38.67,38.54,38.55,51200.0,24.8995,24.9059,24.8222,24.8286,51200.0
2007-06-25 14:20:00,38.56,38.64,38.55,38.55,22000.0,24.8351,24.8866,24.8286,24.8286,22000.0
2007-06-25 14:30:00,38.55,38.55,38.29,38.36,78800.0,24.8286,24.8286,24.6612,24.7062,78800.0
2007-06-25 14:40:00,38.35,38.37,38.13,38.17,91100.0,24.6998,24.7127,24.5581,24.5839,91100.0
2007-06-25 14:50:00,38.16,38.34,38.15,38.27,81800.0,24.5774,24.6934,24.571,24.6483,81800.0
2007-06-25 15:00:00,38.28,38.29,38.2,38.27,145000.0,24.6547,24.6612,24.6032,24.6483,145000.0
2007-06-25 15:10:00,38.28,38.43,38.27,38.37,156500.0,24.6547,24.7513,24.6483,24.7127,156500.0
2007-06-25 15:20:00,38.37,38.53,38.37,38.51,130800.0,24.7127,24.8157,24.7127,24.8029,130800.0
2007-06-25 15:30:00,38.51,38.64,38.5,38.63,117700.0,24.8029,24.8866,24.7964,24.8801,117700.0
2007-06-25 15:40:00,38.63,38.63,38.55,38.56,171900.0,24.8801,24.8801,24.8286,24.8351,171900.0
2007-06-25 15:50:00,38.56,38.58,38.46,38.49,139700.0,24.8351,24.8479,24.7707,24.79,139700.0
2007-06-26 09:30:00,38.59,38.64,38.28,38.37,89200.0,24.8544,24.8866,24.6547,24.7127,89200.0
2007-06-26 09:40:00,38.41,38.48,38.38,38.46,33600.0,24.7385,24.7835,24.7191,24.7707,33600.0
2007-06-26 09:50:00,38.46,38.59,38.4,38.44,33600.0,24.7707,24.8544,24.732,24.7578,33600.0
2007-06-26 10:00:00,38.46,38.6,38.34,38.39,38200.0,24.7707,24.8608,24.6934,24.7256,38200.0
2007-06-26 10:10:00,38.39,38.42,38.29,38.31,65000.0,24.7256,24.7449,24.6612,24.674,65000.0
2007-06-26 10:20:00,38.32,38.35,38.18,38.25,58500.0,24.6805,24.6998,24.5903,24.6354,58500.0
2007-06-26 10:30:00,38.24,38.42,38.24,38.41,27300.0,24.629,24.7449,24.629,24.7385,27300.0
2007-06-26 10:40:00,38.41,38.42,38.16,38.2,43500.0,24.7385,24.7449,24.5774,24.6032,43500.0
2007-06-26 10:50:00,38.21,38.23,38.01,38.03,62100.0,24.6096,24.6225,24.4808,24.4937,62100.0
2007-06-26 11:00:00,38.04,38.15,38.03,38.1,51200.0,24.5001,24.571,24.4937,24.5388,51200.0
2007-06-26 11:10:00,38.11,38.29,38.09,38.28,26700.0,24.5452,24.6612,24.5324,24.6547,26700.0
2007-06-26 11:20:00,38.27,38.29,38.18,38.22,25000.0,24.6483,24.6612,24.5903,24.6161,25000.0
2007-06-26 11:30:00,38.21,38.37,38.2,38.35,22500.0,24.6096,24.7127,24.6032,24.6998,22500.0
2007-06-26 11:40:00,38.37,38.5,38.35,38.47,28800.0,24.7127,24.7964,24.6998,24.7771,28800.0
2007-06-26 11:50:00,38.48,38.53,38.43,38.53,73800.0,24.7835,24.8157,24.7513,24.8157,73800.0
2007-06-26 12:00:00,38.53,38.59,38.52,38.55,31900.0,24.8157,24.8544,24.8093,24.8286,31900.0
2007-06-26 12:10:00,38.55,38.56,38.48,38.53,23300.0,24.8286,24.8351,24.7835,24.8157,23300.0
2007-06-26 12:20:00,38.53,38.6,38.53,38.59,25800.0,24.8157,24.8608,24.8157,24.8544,25800.0
2007-06-26 12:30:00,38.6,38.6,38.48,38.49,40700.0,24.8608,24.8608,24.7835,24.79,40700.0
2007-06-26 12:40:00,38.49,38.59,38.48,38.58,20100.0,24.79,24.8544,24.7835,24.8479,20100.0
2007-06-26 12:50:00,38.58,38.58,38.47,38.55,32700.0,24.8479,24.8479,24.7771,24.8286,32700.0
2007-06-26 13:00:00,38.55,38.62,38.49,38.6,27300.0,24.8286,24.8737,24.79,24.8608,27300.0
2007-06-26 13:10:00,38.6,38.69,38.59,38.66,29000.0,24.8608,24.9188,24.8544,24.8995,29000.0
2007-06-26 13:20:00,38.66,38.67,38.59,38.63,24100.0,24.8995,24.9059,24.8544,24.8801,24100.0
2007-06-26 13:30:00,38.63,38.64,38.55,38.6,41100.0,24.8801,24.8866,24.8286,24.8608,41100.0
2007-06-26 13:40:00,38.6,38.68,38.5,38.51,48700.0,24.8608,24.9123,24.7964,24.8029,48700.0
2007-06-26 13:50:00,38.51,38.57,38.46,38.5,31600.0,24.8029,24.8415,24.7707,24.7964,31600.0
2007-06-26 14:00:00,38.49,38.54,38.43,38.47,22900.0,24.79,24.8222,24.7513,24.7771,22900.0
2007-06-26 14:10:00,38.46,38.47,38.4,38.44,17800.0,24.7707,24.7771,24.732,24.7578,17800.0
2007-06-26 14:20:00,38.44,38.44,38.33,38.34,30800.0,24.7578,24.7578,24.6869,24.6934,30800.0
2007-06-26 14:30:00,38.34,38.42,38.26,38.26,33800.0,24.6934,24.7449,24.6418,24.6418,33800.0
2007-06-26 14:40:00,38.25,38.34,38.24,38.32,32700.0,24.6354,24.6934,24.629,24.6805,32700.0
2007-06-26 14:50:00,38.33,38.37,38.27,38.27,35600.0,24.6869,24.7127,24.6483,24.6483,35600.0
2007-06-26 15:00:00,38.26,38.32,38.2,38.25,59800.0,24.6418,24.6805,24.6032,24.6354,59800.0
2007-06-26 15:10:00,38.26,38.46,38.26,38.38,59900.0,24.6418,24.7707,24.6418,24.7191,59900.0
2007-06-26 15:20:00,38.37,38.44,38.31,38.38,51200.0,24.7127,24.7578,24.674,24.7191,51200.0
2007-06-26 15:30:00,38.38,38.44,38.37,38.42,43900.0,24.7191,24.7578,24.7127,24.7449,43900.0
2007-06-26 15:40:00,38.43,38.43,38.31,38.38,48500.0,24.7513,24.7513,24.674,24.7191,48500.0
2007-06-26 15:50:00,38.37,38.42,38.34,38.4,97900.0,24.7127,24.7449,24.6934,24.732,97900.0
2007-06-27 09:30:00,38.18,38.35,38.18,38.23,82300.0,24.5903,24.6998,24.5903,24.6225,82300.0
2007-06-27 09:40:00,38.21,38.27,38.13,38.17,36700.0,24.6096,24.6483,24.5581,24.5839,36700.0
2007-06-27 09:50:00,38.18,38.21,38.08,38.09,56100.0,24.5903,24.6096,24.5259,24.5324,56100.0
2007-06-27 10:00:00,38.09,38.15,38.0,38.1,67800.0,24.5324,24.571,24.4744,24.5388,67800.0
2007-06-27 10:10:00,38.1,38.19,38.05,38.12,47600.0,24.5388,24.5968,24.5066,24.5517,47600.0
2007-06-27 10:20:00,38.1,38.18,38.04,38.08,36800.0,24.5388,24.5903,24.5001,24.5259,36800.0
2007-06-27 10:30:00,38.08,38.24,38.06,38.18,35300.0,24.5259,24.629,24.513,24.5903,35300.0
2007-06-27 10:40:00,38.19,38.21,38.09,38.09,32100.0,24.5968,24.6096,24.5324,24.5324,32100.0
2007-06-27 10:50:00,38.09,38.12,38.07,38.07,25500.0,24.5324,24.5517,24.5195,24.5195,25500.0
2007-06-27 11:00:00,38.07,38.09,38.03,38.06,40800.0,24.5195,24.5324,24.4937,24.513,40800.0
2007-06-27 11:10:00,38.07,38.21,38.07,38.16,59400.0,24.5195,24.6096,24.5195,24.5774,59400.0
2007-06-27 11:20:00,38.15,38.19,38.15,38.17,16100.0,24.571,24.5968,24.571,24.5839,16100.0
2007-06-27 11:30:00,38.18,38.18,38.04,38.05,55700.0,24.5903,24.5903,24.5001,24.5066,55700.0
2007-06-27 11:40:00,38.05,38.06,38.04,38.05,24800.0,24.5066,24.513,24.5001,24.5066,24800.0
2007-06-27 11:50:00,38.05,38.07,38.03,38.03,55100.0,24.5066,24.5195,24.4937,24.4937,55100.0
2007-06-27 12:00:00,38.04,38.12,38.04,38.08,23500.0,24.5001,24.5517,24.5001,24.5259,23500.0
2007-06-27 12:10:00,38.08,38.09,38.04,38.05,29100.0,24.5259,24.5324,24.5001,24.5066,29100.0
2007-06-27 12:20:00,38.05,38.1,38.05,38.09,19400.0,24.5066,24.5388,24.5066,24.5324,19400.0
2007-06-27 12:30:00,38.07,38.18,38.05,38.15,26900.0,24.5195,24.5903,24.5066,24.571,26900.0
2007-06-27 12:40:00,38.16,38.19,38.13,38.14,35500.0,24.5774,24.5968,24.5581,24.5646,35500.0
2007-06-27 12:50:00,38.14,38.15,38.12,38.13,17700.0,24.5646,24.571,24.5517,24.5581,17700.0
2007-06-27 13:00:00,38.13,38.16,38.13,38.13,29900.0,24.5581,24.5774,24.5581,24.5581,29900.0
2007-06-27 13:10:00,38.14,38.14,38.06,38.07,25400.0,24.5646,24.5646,24.513,24.5195,25400.0
2007-06-27 13:20:00,38.08,38.08,38.03,38.05,23400.0,24.5259,24.5259,24.4937,24.5066,23400.0
2007-06-27 13:30:00,38.03,38.04,37.94,37.99,33300.0,24.4937,24.5001,24.4357,24.4679,33300.0
2007-06-27 13:40:00,38.0,38.06,37.98,38.06,36500.0,24.4744,24.513,24.4615,24.513,36500.0
2007-06-27 13:50:00,38.06,38.16,38.06,38.12,40600.0,24.513,24.5774,24.513,24.5517,40600.0
2007-06-27 14:00:00,38.13,38.2,38.12,38.13,31300.0,24.5581,24.6032,24.5517,24.5581,31300.0
2007-06-27 14:10:00,38.14,38.2,38.12,38.18,47000.0,24.5646,24.6032,24.5517,24.5903,47000.0
2007-06-27 14:20:00,38.18,38.27,38.17,38.27,58800.0,24.5903,24.6483,24.5839,24.6483,58800.0
2007-06-27 14:30:00,38.27,38.38,38.23,38.36,53500.0,24.6483,24.7191,24.6225,24.7062,53500.0
2007-06-27 14:40:00,38.35,38.41,38.33,38.4,52600.0,24.6998,24.7385,24.6869,24.732,52600.0
2007-06-27 14:50:00,38.39,38.4,38.37,38.38,27900.0,24.7256,24.732,24.7127,24.7191,27900.0
2007-06-27 15:00:00,38.37,38.46,38.37,38.41,50600.0,24.7127,24.7707,24.7127,24.7385,50600.0
2007-06-27 15:10:00,38.41,38.42,38.41,38.41,19200.0,24.7385,24.7449,24.7385,24.7385,19200.0
2007-06-27 15:20:00,38.42,38.46,38.36,38.42,55000.0,24.7449,24.7707,24.7062,24.7449,55000.0
2007-06-27 15:30:00,38.42,38.52,38.42,38.5,42200.0,24.7449,24.8093,24.7449,24.7964,42200.0
2007-06-27 15:40:00,38.49,38.56,38.49,38.55,60400.0,24.79,24.8351,24.79,24.8286,60400.0
2007-06-27 15:50:00,38.56,38.56,38.49,38.55,70600.0,24.8351,24.8351,24.79,24.8286,70600.0
2007-06-28 09:30:00,38.5,38.5,38.05,38.37,33700.0,24.7964,24.7964,24.5066,24.7127,33700.0
2007-06-28 09:40:00,38.37,38.38,38.23,38.3,19400.0,24.7127,24.7191,24.6225,24.6676,19400.0
2007-06-28 09:50:00,38.29,38.39,38.28,38.39,19100.0,24.6612,24.7256,24.6547,24.7256,19100.0
2007-06-28 10:00:00,38.39,38.56,38.39,38.55,76700.0,24.7256,24.8351,24.7256,24.8286,76700.0
2007-06-28 10:10:00,38.56,38.67,38.55,38.66,26100.0,24.8351,24.9059,24.8286,24.8995,26100.0
2007-06-28 10:20:00,38.67,38.69,38.55,38.62,21000.0,24.9059,24.9188,24.8286,24.8737,21000.0
2007-06-28 10:30:00,38.62,38.65,38.58,38.63,41600.0,24.8737,24.893,24.8479,24.8801,41600.0
2007-06-28 10:40:00,38.63,38.69,38.61,38.69,17600.0,24.8801,24.9188,24.8673,24.9188,17600.0
2007-06-28 10:50:00,38.69,38.69,38.61,38.63,20400.0,24.9188,24.9188,24.8673,24.8801,20400.0
2007-06-28 11:00:00,38.64,38.72,38.58,38.72,112300.0,24.8866,24.9381,24.8479,24.9381,112300.0
2007-06-28 11:10:00,38.7,38.76,38.69,38.75,44100.0,24.9252,24.9639,24.9188,24.9574,44100.0
2007-06-28 11:20:00,38.75,38.76,38.64,38.67,40100.0,24.9574,24.9639,24.8866,24.9059,40100.0
2007-06-28 11:30:00,38.68,38.7,38.66,38.7,8500.0,24.9123,24.9252,24.8995,24.9252,8500.0
2007-06-28 11:40:00,38.69,38.7,38.68,38.7,10900.0,24.9188,24.9252,24.9123,24.9252,10900.0
2007-06-28 11:50:00,38.69,38.74,38.67,38.73,23600.0,24.9188,24.951,24.9059,24.9446,23600.0
2007-06-28 12:00:00,38.73,38.79,38.72,38.78,18500.0,24.9446,24.9832,24.9381,24.9768,18500.0
2007-06-28 12:10:00,38.78,38.79,38.76,38.76,5200.0,24.9768,24.9832,24.9639,24.9639,5200.0
2007-06-28 12:20:00,38.76,38.79,38.76,38.79,4600.0,24.9639,24.9832,24.9639,24.9832,4600.0
2007-06-28 12:30:00,38.79,38.84,38.77,38.8,17600.0,24.9832,25.0154,24.9703,24.9896,17600.0
2007-06-28 12:40:00,38.79,38.82,38.79,38.81,7100.0,24.9832,25.0025,24.9832,24.9961,7100.0
2007-06-28 12:50:00,38.8,38.84,38.73,38.74,40300.0,24.9896,25.0154,24.9446,24.951,40300.0
2007-06-28 13:00:00,38.74,38.78,38.73,38.77,14200.0,24.951,24.9768,24.9446,24.9703,14200.0
2007-06-28 13:10:00,38.78,38.8,38.75,38.79,15800.0,24.9768,24.9896,24.9574,24.9832,15800.0
2007-06-28 13:20:00,38.79,38.82,38.79,38.81,8700.0,24.9832,25.0025,24.9832,24.9961,8700.0
2007-06-28 13:30:00,38.82,38.83,38.79,38.8,13800.0,25.0025,25.009,24.9832,24.9896,13800.0
2007-06-28 13:40:00,38.8,38.8,38.75,38.77,16100.0,24.9896,24.9896,24.9574,24.9703,16100.0
2007-06-28 13:50:00,38.79,38.81,38.75,38.75,16500.0,24.9832,24.9961,24.9574,24.9574,16500.0
2007-06-28 14:00:00,38.75,38.75,38.67,38.69,26300.0,24.9574,24.9574,24.9059,24.9188,26300.0
2007-06-28 14:10:00,38.69,38.84,38.57,38.79,69900.0,24.9188,25.0154,24.8415,24.9832,69900.0
2007-06-28 14:20:00,38.8,38.81,38.6,38.61,44200.0,24.9896,24.9961,24.8608,24.8673,44200.0
2007-06-28 14:30:00,38.61,38.62,38.47,38.53,97400.0,24.8673,24.8737,24.7771,24.8157,97400.0
2007-06-28 14:40:00,38.53,38.75,38.53,38.66,56800.0,24.8157,24.9574,24.8157,24.8995,56800.0
2007-06-28 14:50:00,38.66,38.7,38.6,38.63,43200.0,24.8995,24.9252,24.8608,24.8801,43200.0
2007-06-28 15:00:00,38.62,38.63,38.53,38.58,79600.0,24.8737,24.8801,24.8157,24.8479,79600.0
2007-06-28 15:10:00,38.59,38.6,38.53,38.58,56400.0,24.8544,24.8608,24.8157,24.8479,56400.0
2007-06-28 15:20:00,38.58,38.64,38.56,38.61,50200.0,24.8479,24.8866,24.8351,24.8673,50200.0
2007-06-28 15:30:00,38.62,38.64,38.61,38.63,112100.0,24.8737,24.8866,24.8673,24.8801,112100.0
2007-06-28 15:40:00,38.64,38.64,38.54,38.55,115400.0,24.8866,24.8866,24.8222,24.8286,115400.0
2007-06-28 15:50:00,38.56,38.61,38.46,38.51,73900.0,24.8351,24.8673,24.7707,24.8029,73900.0
2007-06-29 09:30:00,38.67,38.84,38.54,38.69,50400.0,24.9059,25.0154,24.8222,24.9188,50400.0
2007-06-29 09:40:00,38.68,38.81,38.65,38.81,37900.0,24.9123,24.9961,24.893,24.9961,37900.0
2007-06-29 09:50:00,38.81,38.88,38.72,38.74,65700.0,24.9961,25.0412,24.9381,24.951,65700.0
2007-06-29 10:00:00,38.74,38.89,38.68,38.87,41600.0,24.951,25.0476,24.9123,25.0347,41600.0
2007-06-29 10:10:00,38.87,38.88,38.69,38.71,60800.0,25.0347,25.0412,24.9188,24.9317,60800.0
2007-06-29 10:20:00,38.74,38.85,38.73,38.85,23400.0,24.951,25.0218,24.9446,25.0218,23400.0
2007-06-29 10:30:00,38.85,38.92,38.82,38.83,31200.0,25.0218,25.0669,25.0025,25.009,31200.0
2007-06-29 10:40:00,38.83,38.98,38.83,38.97,25900.0,25.009,25.1056,25.009,25.0991,25900.0
2007-06-29 10:50:00,38.98,38.98,38.9,38.91,12300.0,25.1056,25.1056,25.054,25.0605,12300.0
2007-06-29 11:00:00,38.9,38.9,38.77,38.8,27000.0,25.054,25.054,24.9703,24.9896,27000.0
2007-06-29 11:10:00,38.79,38.85,38.79,38.79,19000.0,24.9832,25.0218,24.9832,24.9832,19000.0
2007-06-29 11:20:00,38.8,38.85,38.79,38.84,11200.0,24.9896,25.0218,24.9832,25.0154,11200.0
2007-06-29 11:30:00,38.83,38.84,38.8,38.81,9700.0,25.009,25.0154,24.9896,24.9961,9700.0
2007-06-29 11:40:00,38.8,38.83,38.78,38.79,16000.0,24.9896,25.009,24.9768,24.9832,16000.0
2007-06-29 11:50:00,38.78,38.78,38.68,38.72,60100.0,24.9768,24.9768,24.9123,24.9381,60100.0
2007-06-29 12:00:00,38.73,38.75,38.71,38.73,19400.0,24.9446,24.9574,24.9317,24.9446,19400.0
2007-06-29 12:10:00,38.74,38.74,38.64,38.64,42200.0,24.951,24.951,24.8866,24.8866,42200.0
2007-06-29 12:20:00,38.64,38.67,38.62,38.62,25000.0,24.8866,24.9059,24.8737,24.8737,25000.0
2007-06-29 12:30:00,38.62,38.62,38.57,38.57,38000.0,24.8737,24.8737,24.8415,24.8415,38000.0
2007-06-29 12:40:00,38.57,38.66,38.57,38.57,43000.0,24.8415,24.8995,24.8415,24.8415,43000.0
2007-06-29 12:50:00,38.58,38.64,38.57,38.61,9300.0,24.8479,24.8866,24.8415,24.8673,9300.0
2007-06-29 13:00:00,38.61,38.67,38.61,38.63,21100.0,24.8673,24.9059,24.8673,24.8801,21100.0
2007-06-29 13:10:00,38.63,38.65,38.6,38.64,32800.0,24.8801,24.893,24.8608,24.8866,32800.0
2007-06-29 13:20:00,38.65,38.71,38.63,38.68,19600.0,24.893,24.9317,24.8801,24.9123,19600.0
2007-06-29 13:30:00,38.69,38.69,38.63,38.64,20500.0,24.9188,24.9188,24.8801,24.8866,20500.0
2007-06-29 13:40:00,38.63,38.71,38.63,38.7,26900.0,24.8801,24.9317,24.8801,24.9252,26900.0
2007-06-29 13:50:00,38.71,38.73,38.67,38.68,18100.0,24.9317,24.9446,24.9059,24.9123,18100.0
2007-06-29 14:00:00,38.67,38.68,38.57,38.6,43800.0,24.9059,24.9123,24.8415,24.8608,43800.0
2007-06-29 14:10:00,38.59,38.6,38.49,38.54,54800.0,24.8544,24.8608,24.79,24.8222,54800.0
2007-06-29 14:20:00,38.53,38.55,38.46,38.47,52900.0,24.8157,24.8286,24.7707,24.7771,52900.0
2007-06-29 14:30:00,38.47,38.52,38.44,38.51,35100.0,24.7771,24.8093,24.7578,24.8029,35100.0
2007-06-29 14:40:00,38.51,38.55,38.45,38.5,122800.0,24.8029,24.8286,24.7642,24.7964,122800.0
2007-06-29 14:50:00,38.5,38.51,38.45,38.46,23900.0,24.7964,24.8029,24.7642,24.7707,23900.0
2007-06-29 15:00:00,38.46,38.5,38.27,38.32,88200.0,24.7707,24.7964,24.6483,24.6805,88200.0
2007-06-29 15:10:00,38.32,38.32,38.18,38.27,80000.0,24.6805,24.6805,24.5903,24.6483,80000.0
2007-06-29 15:20:00,38.27,38.31,38.17,38.18,81000.0,24.6483,24.674,24.5839,24.5903,81000.0
2007-06-29 15:30:00,38.18,38.34,38.14,38.33,78400.0,24.5903,24.6934,24.5646,24.6869,78400.0
2007-06-29 15:40:00,38.32,38.41,38.27,38.38,86900.0,24.6805,24.7385,24.6483,24.7191,86900.0
2007-06-29 15:50:00,38.36,38.43,38.34,38.41,158800.0,24.7062,24.7513,24.6934,24.7385,158800.0
2007-07-02 09:30:00,38.7,38.77,38.45,38.65,56400.0,24.9252,24.9703,24.7642,24.893,56400.0
2007-07-02 09:40:00,38.65,38.89,38.64,38.89,34300.0,24.893,25.0476,24.8866,25.0476,34300.0
2007-07-02 09:50:00,38.89,38.97,38.87,38.93,64300.0,25.0476,25.0991,25.0347,25.0734,64300.0
2007-07-02 10:00:00,38.93,39.04,38.93,39.0,122100.0,25.0734,25.1442,25.0734,25.1184,122100.0
2007-07-02 10:10:00,38.99,39.1,38.96,39.01,48100.0,25.112,25.1829,25.0927,25.1249,48100.0
2007-07-02 10:20:00,39.0,39.11,38.93,38.95,52000.0,25.1184,25.1893,25.0734,25.0862,52000.0
2007-07-02 10:30:00,38.96,39.1,38.96,39.05,58000.0,25.0927,25.1829,25.0927,25.1507,58000.0
2007-07-02 10:40:00,39.05,39.09,39.02,39.05,40100.0,25.1507,25.1764,25.1313,25.1507,40100.0
2007-07-02 10:50:00,39.04,39.16,39.03,39.16,39500.0,25.1442,25.2215,25.1378,25.2215,39500.0
2007-07-02 11:00:00,39.16,39.2,38.99,39.03,73100.0,25.2215,25.2473,25.112,25.1378,73100.0
2007-07-02 11:10:00,39.03,39.16,39.01,39.15,35000.0,25.1378,25.2215,25.1249,25.2151,35000.0
2007-07-02 11:20:00,39.14,39.19,39.12,39.19,19900.0,25.2086,25.2408,25.1957,25.2408,19900.0
2007-07-02 11:30:00,39.19,39.25,39.18,39.24,39000.0,25.2408,25.2795,25.2344,25.273,39000.0
2007-07-02 11:40:00,39.24,39.27,39.16,39.16,42800.0,25.273,25.2923,25.2215,25.2215,42800.0
2007-07-02 11:50:00,39.17,39.23,39.11,39.14,43700.0,25.2279,25.2666,25.1893,25.2086,43700.0
2007-07-02 12:00:00,39.14,39.15,39.04,39.14,55300.0,25.2086,25.2151,25.1442,25.2086,55300.0
2007-07-02 12:10:00,39.15,39.19,39.08,39.1,36900.0,25.2151,25.2408,25.17,25.1829,36900.0
2007-07-02 12:20:00,39.14,39.14,39.06,39.11,23400.0,25.2086,25.2086,25.1571,25.1893,23400.0
2007-07-02 12:30:00,39.1,39.17,39.1,39.16,18800.0,25.1829,25.2279,25.1829,25.2215,18800.0
2007-07-02 12:40:00,39.16,39.21,39.1,39.19,40700.0,25.2215,25.2537,25.1829,25.2408,40700.0
2007-07-02 12:50:00,39.21,39.21,39.14,39.21,32600.0,25.2537,25.2537,25.2086,25.2537,32600.0
2007-07-02 13:00:00,39.21,39.25,39.18,39.24,34200.0,25.2537,25.2795,25.2344,25.273,34200.0
2007-07-02 13:10:00,39.25,39.28,39.19,39.21,23100.0,25.2795,25.2988,25.2408,25.2537,23100.0
2007-07-02 13:20:00,39.19,39.22,39.17,39.22,21100.0,25.2408,25.2601,25.2279,25.2601,21100.0
2007-07-02 13:30:00,39.21,39.23,39.15,39.17,42800.0,25.2537,25.2666,25.2151,25.2279,42800.0
2007-07-02 13:40:00,39.16,39.22,39.14,39.19,47900.0,25.2215,25.2601,25.2086,25.2408,47900.0
2007-07-02 13:50:00,39.18,39.24,39.18,39.22,34900.0,25.2344,25.273,25.2344,25.2601,34900.0
2007-07-02 14:00:00,39.22,39.23,39.17,39.19,29200.0,25.2601,25.2666,25.2279,25.2408,29200.0
2007-07-02 14:10:00,39.19,39.22,39.12,39.16,43000.0,25.2408,25.2601,25.1957,25.2215,43000.0
2007-07-02 14:20:00,39.16,39.18,39.08,39.09,37600.0,25.2215,25.2344,25.17,25.1764,37600.0
2007-07-02 14:30:00,39.08,39.2,39.08,39.2,36300.0,25.17,25.2473,25.17,25.2473,36300.0
2007-07-02 14:40:00,39.19,39.23,39.13,39.14,51100.0,25.2408,25.2666,25.2022,25.2086,51100.0
2007-07-02 14:50:00,39.14,39.23,39.13,39.22,47500.0,25.2086,25.2666,25.2022,25.2601,47500.0
2007-07-02 15:00:00,39.22,39.22,39.12,39.15,54500.0,25.2601,25.2601,25.1957,25.2151,54500.0
2007-07-02 15:10:00,39.15,39.17,39.1,39.13,38700.0,25.2151,25.2279,25.1829,25.2022,38700.0
2007-07-02 15:20:00,39.15,39.18,39.14,39.15,39500.0,25.2151,25.2344,25.2086,25.2151,39500.0
2007-07-02 15:30:00,39.15,39.16,39.1,39.11,47300.0,25.2151,25.2215,25.1829,25.1893,47300.0
2007-07-02 15:40:00,39.11,39.15,39.1,39.14,64400.0,25.1893,25.2151,25.1829,25.2086,64400.0
2007-07-02 15:50:00,39.15,39.25,39.14,39.25,60600.0,25.2151,25.2795,25.2086,25.2795,60600.0
2007-07-03 09:30:00,39.2,39.37,39.01,39.37,71900.0,25.2473,25.3568,25.1249,25.3568,71900.0
2007-07-03 09:40:00,39.38,39.5,39.37,39.47,99500.0,25.3632,25.4405,25.3568,25.4212,99500.0
2007-07-03 09:50:00,39.48,39.5,39.46,39.5,44600.0,25.4276,25.4405,25.4147,25.4405,44600.0
2007-07-03 10:00:00,39.49,39.54,39.24,39.29,187100.0,25.434,25.4662,25.273,25.3052,187100.0
2007-07-03 10:10:00,39.3,39.42,39.29,39.36,48000.0,25.3117,25.389,25.3052,25.3503,48000.0
2007-07-03 10:20:00,39.36,39.5,39.36,39.45,69000.0,25.3503,25.4405,25.3503,25.4083,69000.0
2007-07-03 10:30:00,39.45,39.6,39.44,39.6,63200.0,25.4083,25.5049,25.4018,25.5049,63200.0
2007-07-03 10:40:00,39.59,39.67,39.59,39.62,66800.0,25.4984,25.55,25.4984,25.5178,66800.0
2007-07-03 10:50:00,39.61,39.64,39.61,39.63,31700.0,25.5113,25.5306,25.5113,25.5242,31700.0
2007-07-03 11:00:00,39.62,39.63,39.51,39.59,70100.0,25.5178,25.5242,25.4469,25.4984,70100.0
2007-07-03 11:10:00,39.59,39.61,39.43,39.43,55600.0,25.4984,25.5113,25.3954,25.3954,55600.0
2007-07-03 11:20:00,39.42,39.5,39.42,39.5,36500.0,25.389,25.4405,25.389,25.4405,36500.0
2007-07-03 11:30:00,39.5,39.5,39.36,39.4,49700.0,25.4405,25.4405,25.3503,25.3761,49700.0
2007-07-03 11:40:00,39.4,39.5,39.39,39.5,45200.0,25.3761,25.4405,25.3696,25.4405,45200.0
2007-07-03 11:50:00,39.5,39.62,39.5,39.62,60600.0,25.4405,25.5178,25.4405,25.5178,60600.0
2007-07-03 12:00:00,39.61,39.67,39.58,39.62,58700.0,25.5113,25.55,25.492,25.5178,58700.0
2007-07-03 12:10:00,39.62,39.72,39.61,39.66,153500.0,25.5178,25.5822,25.5113,25.5435,153500.0
2007-07-03 12:20:00,39.66,39.69,39.65,39.69,72900.0,25.5435,25.5629,25.5371,25.5629,72900.0
2007-07-03 12:30:00,39.69,39.72,39.65,39.65,55800.0,25.5629,25.5822,25.5371,25.5371,55800.0
2007-07-03 12:40:00,39.65,39.75,39.65,39.69,98800.0,25.5371,25.6015,25.5371,25.5629,98800.0
2007-07-03 12:50:00,39.7,39.78,39.59,39.71,124300.0,25.5693,25.6208,25.4984,25.5757,124300.0
2007-07-05 09:30:00,39.88,39.88,39.13,39.43,107200.0,25.6852,25.6852,25.2022,25.3954,107200.0
2007-07-05 09:40:00,39.46,39.62,39.42,39.62,29000.0,25.4147,25.5178,25.389,25.5178,29000.0
2007-07-05 09:50:00,39.62,39.76,39.62,39.7,62200.0,25.5178,25.6079,25.5178,25.5693,62200.0
2007-07-05 10:00:00,39.7,39.73,39.62,39.64,72600.0,25.5693,25.5886,25.5178,25.5306,72600.0
2007-07-05 10:10:00,39.65,39.65,39.46,39.53,119100.0,25.5371,25.5371,25.4147,25.4598,119100.0
2007-07-05 10:20:00,39.53,39.57,39.47,39.52,40100.0,25.4598,25.4856,25.4212,25.4534,40100.0
2007-07-05 10:30:00,39.53,39.56,39.5,39.5,66300.0,25.4598,25.4791,25.4405,25.4405,66300.0
2007-07-05 10:40:00,39.51,39.51,39.45,39.45,51000.0,25.4469,25.4469,25.4083,25.4083,51000.0
2007-07-05 10:50:00,39.45,39.45,39.38,39.43,38000.0,25.4083,25.4083,25.3632,25.3954,38000.0
2007-07-05 11:00:00,39.42,39.42,39.24,39.33,41400.0,25.389,25.389,25.273,25.331,41400.0
2007-07-05 11:10:00,39.33,39.37,39.29,39.37,57400.0,25.331,25.3568,25.3052,25.3568,57400.0
2007-07-05 11:20:00,39.36,39.42,39.34,39.41,34300.0,25.3503,25.389,25.3374,25.3825,34300.0
2007-07-05 11:30:00,39.41,39.43,39.39,39.41,93600.0,25.3825,25.3954,25.3696,25.3825,93600.0
2007-07-05 11:40:00,39.4,39.48,39.4,39.46,57000.0,25.3761,25.4276,25.3761,25.4147,57000.0
2007-07-05 11:50:00,39.46,39.49,39.44,39.46,129300.0,25.4147,25.434,25.4018,25.4147,129300.0
2007-07-05 12:00:00,39.47,39.5,39.45,39.48,43800.0,25.4212,25.4405,25.4083,25.4276,43800.0
2007-07-05 12:10:00,39.48,39.55,39.47,39.55,76900.0,25.4276,25.4727,25.4212,25.4727,76900.0
2007-07-05 12:20:00,39.55,39.59,39.48,39.52,106300.0,25.4727,25.4984,25.4276,25.4534,106300.0
2007-07-05 12:30:00,39.51,39.53,39.45,39.48,161100.0,25.4469,25.4598,25.4083,25.4276,161100.0
2007-07-05 12:40:00,39.48,39.54,39.48,39.54,57200.0,25.4276,25.4662,25.4276,25.4662,57200.0
2007-07-05 12:50:00,39.54,39.54,39.5,39.53,29500.0,25.4662,25.4662,25.4405,25.4598,29500.0
2007-07-05 13:00:00,39.53,39.61,39.52,39.6,53400.0,25.4598,25.5113,25.4534,25.5049,53400.0
2007-07-05 13:10:00,39.6,39.63,39.6,39.62,27200.0,25.5049,25.5242,25.5049,25.5178,27200.0
2007-07-05 13:20:00,39.62,39.64,39.62,39.63,115900.0,25.5178,25.5306,25.5178,25.5242,115900.0
2007-07-05 13:30:00,39.64,39.65,39.5,39.5,57700.0,25.5306,25.5371,25.4405,25.4405,57700.0
2007-07-05 13:40:00,39.51,39.58,39.5,39.5,31900.0,25.4469,25.492,25.4405,25.4405,31900.0
2007-07-05 13:50:00,39.5,39.51,39.44,39.49,184100.0,25.4405,25.4469,25.4018,25.434,184100.0
2007-07-05 14:00:00,39.49,39.52,39.48,39.5,34300.0,25.434,25.4534,25.4276,25.4405,34300.0
2007-07-05 14:10:00,39.5,39.52,39.49,39.5,39800.0,25.4405,25.4534,25.434,25.4405,39800.0
2007-07-05 14:20:00,39.51,39.58,39.49,39.55,64900.0,25.4469,25.492,25.434,25.4727,64900.0
2007-07-05 14:30:00,39.55,39.6,39.55,39.59,29500.0,25.4727,25.5049,25.4727,25.4984,29500.0
2007-07-05 14:40:00,39.58,39.61,39.56,39.6,48800.0,25.492,25.5113,25.4791,25.5049,48800.0
2007-07-05 14:50:00,39.59,39.6,39.51,39.57,47900.0,25.4984,25.5049,25.4469,25.4856,47900.0
2007-07-05 15:00:00,39.58,39.59,39.52,39.58,34100.0,25.492,25.4984,25.4534,25.492,34100.0
2007-07-05 15:10:00,39.57,39.59,39.55,39.55,25300.0,25.4856,25.4984,25.4727,25.4727,25300.0
2007-07-05 15:20:00,39.55,39.62,39.55,39.6,36000.0,25.4727,25.5178,25.4727,25.5049,36000.0
2007-07-05 15:30:00,39.59,39.61,39.57,39.61,41900.0,25.4984,25.5113,25.4856,25.5113,41900.0
2007-07-05 15:40:00,39.6,39.63,39.57,39.61,47600.0,25.5049,25.5242,25.4856,25.5113,47600.0
2007-07-05 15:50:00,39.61,39.64,39.54,39.62,85100.0,25.5113,25.5306,25.4662,25.5178,85100.0
2007-07-06 09:30:00,39.49,39.57,39.33,39.42,37900.0,25.434,25.4856,25.331,25.389,37900.0
2007-07-06 09:40:00,39.44,39.53,39.41,39.48,50100.0,25.4018,25.4598,25.3825,25.4276,50100.0
2007-07-06 09:50:00,39.48,39.58,39.47,39.57,82100.0,25.4276,25.492,25.4212,25.4856,82100.0
2007-07-06 10:00:00,39.55,39.68,39.55,39.66,58000.0,25.4727,25.5564,25.4727,25.5435,58000.0
2007-07-06 10:10:00,39.67,39.75,39.67,39.74,39600.0,25.55,25.6015,25.55,25.5951,39600.0
2007-07-06 10:20:00,39.74,39.8,39.68,39.8,52400.0,25.5951,25.6337,25.5564,25.6337,52400.0
2007-07-06 10:30:00,39.8,39.8,39.75,39.76,68300.0,25.6337,25.6337,25.6015,25.6079,68300.0
2007-07-06 10:40:00,39.76,39.76,39.64,39.65,47600.0,25.6079,25.6079,25.5306,25.5371,47600.0
2007-07-06 10:50:00,39.64,39.65,39.53,39.57,35500.0,25.5306,25.5371,25.4598,25.4856,35500.0
2007-07-06 11:00:00,39.58,39.63,39.55,39.61,21700.0,25.492,25.5242,25.4727,25.5113,21700.0
2007-07-06 11:10:00,39.61,39.66,39.61,39.65,27500.0,25.5113,25.5435,25.5113,25.5371,27500.0
2007-07-06 11:20:00,39.65,39.76,39.65,39.76,25800.0,25.5371,25.6079,25.5371,25.6079,25800.0
2007-07-06 11:30:00,39.77,39.8,39.73,39.75,81300.0,25.6144,25.6337,25.5886,25.6015,81300.0
2007-07-06 11:40:00,39.76,39.9,39.75,39.88,56800.0,25.6079,25.6981,25.6015,25.6852,56800.0
2007-07-06 11:50:00,39.88,39.89,39.86,39.89,42100.0,25.6852,25.6917,25.6723,25.6917,42100.0
2007-07-06 12:00:00,39.88,39.89,39.88,39.89,23200.0,25.6852,25.6917,25.6852,25.6917,23200.0
2007-07-06 12:10:00,39.88,39.89,39.84,39.86,72700.0,25.6852,25.6917,25.6595,25.6723,72700.0
2007-07-06 12:20:00,39.86,39.88,39.83,39.86,86300.0,25.6723,25.6852,25.653,25.6723,86300.0
2007-07-06 12:30:00,39.86,39.86,39.81,39.83,33400.0,25.6723,25.6723,25.6401,25.653,33400.0
2007-07-06 12:40:00,39.83,39.85,39.81,39.82,57100.0,25.653,25.6659,25.6401,25.6466,57100.0
2007-07-06 12:50:00,39.83,39.84,39.83,39.84,21200.0,25.653,25.6595,25.653,25.6595,21200.0
2007-07-06 13:00:00,39.84,39.85,39.79,39.82,131500.0,25.6595,25.6659,25.6273,25.6466,131500.0
2007-07-06 13:10:00,39.82,39.83,39.8,39.8,73000.0,25.6466,25.653,25.6337,25.6337,73000.0
2007-07-06 13:20:00,39.8,39.83,39.8,39.83,86700.0,25.6337,25.653,25.6337,25.653,86700.0
2007-07-06 13:30:00,39.82,39.87,39.82,39.86,36300.0,25.6466,25.6788,25.6466,25.6723,36300.0
2007-07-06 13:40:00,39.85,39.87,39.84,39.85,36500.0,25.6659,25.6788,25.6595,25.6659,36500.0
2007-07-06 13:50:00,39.85,39.87,39.84,39.85,32000.0,25.6659,25.6788,25.6595,25.6659,32000.0
2007-07-06 14:00:00,39.85,39.86,39.77,39.8,94600.0,25.6659,25.6723,25.6144,25.6337,94600.0
2007-07-06 14:10:00,39.8,39.85,39.78,39.85,44400.0,25.6337,25.6659,25.6208,25.6659,44400.0
2007-07-06 14:20:00,39.86,39.87,39.82,39.84,19000.0,25.6723,25.6788,25.6466,25.6595,19000.0
2007-07-06 14:30:00,39.84,39.86,39.84,39.85,18400.0,25.6595,25.6723,25.6595,25.6659,18400.0
2007-07-06 14:40:00,39.85,39.86,39.8,39.8,43000.0,25.6659,25.6723,25.6337,25.6337,43000.0
2007-07-06 14:50:00,39.8,39.81,39.79,39.79,24600.0,25.6337,25.6401,25.6273,25.6273,24600.0
2007-07-06 15:00:00,39.8,39.84,39.8,39.83,34900.0,25.6337,25.6595,25.6337,25.653,34900.0
2007-07-06 15:10:00,39.83,39.84,39.79,39.81,40100.0,25.653,25.6595,25.6273,25.6401,40100.0
2007-07-06 15:20:00,39.81,39.85,39.8,39.85,48200.0,25.6401,25.6659,25.6337,25.6659,48200.0
2007-07-06 15:30:00,39.85,39.87,39.78,39.8,49300.0,25.6659,25.6788,25.6208,25.6337,49300.0
2007-07-06 15:40:00,39.79,39.81,39.75,39.78,112200.0,25.6273,25.6401,25.6015,25.6208,112200.0
2007-07-06 15:50:00,39.77,39.81,39.71,39.8,116000.0,25.6144,25.6401,25.5757,25.6337,116000.0
2007-07-09 09:30:00,39.6,39.89,39.6,39.75,62100.0,25.5049,25.6917,25.5049,25.6015,62100.0
2007-07-09 09:40:00,39.75,39.8,39.74,39.79,67200.0,25.6015,25.6337,25.5951,25.6273,67200.0
2007-07-09 09:50:00,39.79,39.79,39.76,39.79,40100.0,25.6273,25.6273,25.6079,25.6273,40100.0
2007-07-09 10:00:00,39.78,39.84,39.78,39.84,31000.0,25.6208,25.6595,25.6208,25.6595,31000.0
2007-07-09 10:10:00,39.84,39.88,39.81,39.85,61400.0,25.6595,25.6852,25.6401,25.6659,61400.0
2007-07-09 10:20:00,39.84,39.88,39.79,39.83,105400.0,25.6595,25.6852,25.6273,25.653,105400.0
2007-07-09 10:30:00,39.84,39.84,39.73,39.79,62800.0,25.6595,25.6595,25.5886,25.6273,62800.0
2007-07-09 10:40:00,39.79,39.86,39.76,39.85,42200.0,25.6273,25.6723,25.6079,25.6659,42200.0
2007-07-09 10:50:00,39.86,39.89,39.83,39.86,25500.0,25.6723,25.6917,25.653,25.6723,25500.0
2007-07-09 11:00:00,39.85,39.89,39.82,39.85,33800.0,25.6659,25.6917,25.6466,25.6659,33800.0
2007-07-09 11:10:00,39.85,39.87,39.83,39.84,54100.0,25.6659,25.6788,25.653,25.6595,54100.0
2007-07-09 11:20:00,39.84,39.9,39.83,39.85,31700.0,25.6595,25.6981,25.653,25.6659,31700.0
2007-07-09 11:30:00,39.84,39.87,39.83,39.83,10100.0,25.6595,25.6788,25.653,25.653,10100.0
2007-07-09 11:40:00,39.84,39.9,39.83,39.83,33400.0,25.6595,25.6981,25.653,25.653,33400.0
2007-07-09 11:50:00,39.83,39.88,39.8,39.87,32500.0,25.653,25.6852,25.6337,25.6788,32500.0
2007-07-09 12:00:00,39.87,39.88,39.84,39.86,29000.0,25.6788,25.6852,25.6595,25.6723,29000.0
2007-07-09 12:10:00,39.86,39.88,39.82,39.88,21900.0,25.6723,25.6852,25.6466,25.6852,21900.0
2007-07-09 12:20:00,39.87,39.88,39.83,39.86,17300.0,25.6788,25.6852,25.653,25.6723,17300.0
2007-07-09 12:30:00,39.87,39.89,39.86,39.88,24100.0,25.6788,25.6917,25.6723,25.6852,24100.0
2007-07-09 12:40:00,39.87,39.87,39.77,39.81,66000.0,25.6788,25.6788,25.6144,25.6401,66000.0
2007-07-09 12:50:00,39.82,39.89,39.81,39.89,36600.0,25.6466,25.6917,25.6401,25.6917,36600.0
2007-07-09 13:00:00,39.88,39.88,39.85,39.87,49200.0,25.6852,25.6852,25.6659,25.6788,49200.0
2007-07-09 13:10:00,39.87,39.88,39.84,39.87,26200.0,25.6788,25.6852,25.6595,25.6788,26200.0
2007-07-09 13:20:00,39.87,39.87,39.85,39.85,17400.0,25.6788,25.6788,25.6659,25.6659,17400.0
2007-07-09 13:30:00,39.85,39.87,39.83,39.87,26800.0,25.6659,25.6788,25.653,25.6788,26800.0
2007-07-09 13:40:00,39.87,39.88,39.86,39.87,27300.0,25.6788,25.6852,25.6723,25.6788,27300.0
2007-07-09 13:50:00,39.88,39.89,39.87,39.88,32900.0,25.6852,25.6917,25.6788,25.6852,32900.0
2007-07-09 14:00:00,39.88,39.89,39.83,39.89,41100.0,25.6852,25.6917,25.653,25.6917,41100.0
2007-07-09 14:10:00,39.88,39.92,39.84,39.91,109100.0,25.6852,25.711,25.6595,25.7045,109100.0
2007-07-09 14:20:00,39.92,39.94,39.86,39.92,52400.0,25.711,25.7239,25.6723,25.711,52400.0
2007-07-09 14:30:00,39.91,39.97,39.9,39.95,73100.0,25.7045,25.7432,25.6981,25.7303,73100.0
2007-07-09 14:40:00,39.96,39.98,39.94,39.96,53400.0,25.7367,25.7496,25.7239,25.7367,53400.0
2007-07-09 14:50:00,39.97,39.98,39.94,39.94,40100.0,25.7432,25.7496,25.7239,25.7239,40100.0
2007-07-09 15:00:00,39.94,39.97,39.93,39.93,39100.0,25.7239,25.7432,25.7174,25.7174,39100.0
2007-07-09 15:10:00,39.93,39.94,39.93,39.94,15700.0,25.7174,25.7239,25.7174,25.7239,15700.0
2007-07-09 15:20:00,39.94,39.94,39.93,39.94,21500.0,25.7239,25.7239,25.7174,25.7239,21500.0
2007-07-09 15:30:00,39.94,39.94,39.9,39.9,39200.0,25.7239,25.7239,25.6981,25.6981,39200.0
2007-07-09 15:40:00,39.9,39.9,39.86,39.87,50400.0,25.6981,25.6981,25.6723,25.6788,50400.0
2007-07-09 15:50:00,39.87,39.93,39.83,39.9,100000.0,25.6788,25.7174,25.653,25.6981,100000.0
2007-07-10 09:30:00,39.87,39.87,39.5,39.74,64000.0,25.6788,25.6788,25.4405,25.5951,64000.0
2007-07-10 09:40:00,39.73,39.82,39.69,39.8,44000.0,25.5886,25.6466,25.5629,25.6337,44000.0
2007-07-10 09:50:00,39.81,39.9,39.81,39.84,60100.0,25.6401,25.6981,25.6401,25.6595,60100.0
2007-07-10 10:00:00,39.84,39.9,39.82,39.89,64900.0,25.6595,25.6981,25.6466,25.6917,64900.0
2007-07-10 10:10:00,39.89,39.92,39.85,39.87,52300.0,25.6917,25.711,25.6659,25.6788,52300.0
2007-07-10 10:20:00,39.87,39.87,39.73,39.77,43900.0,25.6788,25.6788,25.5886,25.6144,43900.0
2007-07-10 10:30:00,39.77,39.79,39.71,39.75,39700.0,25.6144,25.6273,25.5757,25.6015,39700.0
2007-07-10 10:40:00,39.75,39.82,39.72,39.75,40900.0,25.6015,25.6466,25.5822,25.6015,40900.0
2007-07-10 10:50:00,39.76,39.85,39.76,39.8,104200.0,25.6079,25.6659,25.6079,25.6337,104200.0
2007-07-10 11:00:00,39.8,39.85,39.77,39.8,41700.0,25.6337,25.6659,25.6144,25.6337,41700.0
2007-07-10 11:10:00,39.8,39.89,39.8,39.85,38100.0,25.6337,25.6917,25.6337,25.6659,38100.0
2007-07-10 11:20:00,39.87,39.9,39.83,39.83,43200.0,25.6788,25.6981,25.653,25.653,43200.0
2007-07-10 11:30:00,39.83,39.86,39.83,39.85,31200.0,25.653,25.6723,25.653,25.6659,31200.0
2007-07-10 11:40:00,39.85,39.9,39.84,39.87,24100.0,25.6659,25.6981,25.6595,25.6788,24100.0
2007-07-10 11:50:00,39.87,39.88,39.85,39.86,20300.0,25.6788,25.6852,25.6659,25.6723,20300.0
2007-07-10 12:00:00,39.86,39.91,39.85,39.87,44600.0,25.6723,25.7045,25.6659,25.6788,44600.0
2007-07-10 12:10:00,39.86,39.86,39.78,39.83,40100.0,25.6723,25.6723,25.6208,25.653,40100.0
2007-07-10 12:20:00,39.83,39.85,39.82,39.84,19000.0,25.653,25.6659,25.6466,25.6595,19000.0
2007-07-10 12:30:00,39.85,39.91,39.85,39.89,43100.0,25.6659,25.7045,25.6659,25.6917,43100.0
2007-07-10 12:40:00,39.89,39.9,39.86,39.86,19000.0,25.6917,25.6981,25.6723,25.6723,19000.0
2007-07-10 12:50:00,39.85,39.9,39.85,39.89,17000.0,25.6659,25.6981,25.6659,25.6917,17000.0
2007-07-10 13:00:00,39.9,39.93,39.82,39.87,49800.0,25.6981,25.7174,25.6466,25.6788,49800.0
2007-07-10 13:10:00,39.87,39.92,39.87,39.89,32400.0,25.6788,25.711,25.6788,25.6917,32400.0
2007-07-10 13:20:00,39.89,39.9,39.82,39.82,46000.0,25.6917,25.6981,25.6466,25.6466,46000.0
2007-07-10 13:30:00,39.83,39.88,39.8,39.86,39500.0,25.653,25.6852,25.6337,25.6723,39500.0
2007-07-10 13:40:00,39.86,39.86,39.67,39.82,58900.0,25.6723,25.6723,25.55,25.6466,58900.0
2007-07-10 13:50:00,39.82,39.83,39.75,39.8,70800.0,25.6466,25.653,25.6015,25.6337,70800.0
2007-07-10 14:00:00,39.8,39.88,39.78,39.83,70000.0,25.6337,25.6852,25.6208,25.653,70000.0
2007-07-10 14:10:00,39.83,39.9,39.8,39.87,39000.0,25.653,25.6981,25.6337,25.6788,39000.0
2007-07-10 14:20:00,39.87,39.89,39.82,39.84,29000.0,25.6788,25.6917,25.6466,25.6595,29000.0
2007-07-10 14:30:00,39.83,39.88,39.82,39.84,41700.0,25.653,25.6852,25.6466,25.6595,41700.0
2007-07-10 14:40:00,39.85,39.88,39.83,39.84,44700.0,25.6659,25.6852,25.653,25.6595,44700.0
2007-07-10 14:50:00,39.84,39.85,39.78,39.83,74400.0,25.6595,25.6659,25.6208,25.653,74400.0
2007-07-10 15:00:00,39.83,39.85,39.76,39.82,52900.0,25.653,25.6659,25.6079,25.6466,52900.0
2007-07-10 15:10:00,39.82,39.85,39.78,39.84,77400.0,25.6466,25.6659,25.6208,25.6595,77400.0
2007-07-10 15:20:00,39.85,39.85,39.8,39.85,71800.0,25.6659,25.6659,25.6337,25.6659,71800.0
2007-07-10 15:30:00,39.85,39.85,39.72,39.75,128100.0,25.6659,25.6659,25.5822,25.6015,128100.0
2007-07-10 15:40:00,39.75,39.75,39.69,39.72,154300.0,25.6015,25.6015,25.5629,25.5822,154300.0
2007-07-10 15:50:00,39.72,39.77,39.7,39.75,117900.0,25.5822,25.6144,25.5693,25.6015,117900.0
2007-07-11 09:30:00,39.5,39.87,39.5,39.87,50000.0,25.4405,25.6788,25.4405,25.6788,50000.0
2007-07-11 09:40:00,39.87,39.9,39.81,39.82,98000.0,25.6788,25.6981,25.6401,25.6466,98000.0
2007-07-11 09:50:00,39.82,39.82,39.6,39.69,118600.0,25.6466,25.6466,25.5049,25.5629,118600.0
2007-07-11 10:00:00,39.69,39.72,39.61,39.69,90700.0,25.5629,25.5822,25.5113,25.5629,90700.0
2007-07-11 10:10:00,39.67,39.87,39.66,39.83,49800.0,25.55,25.6788,25.5435,25.653,49800.0
2007-07-11 10:20:00,39.82,39.9,39.76,39.85,47800.0,25.6466,25.6981,25.6079,25.6659,47800.0
2007-07-11 10:30:00,39.85,39.86,39.77,39.83,46600.0,25.6659,25.6723,25.6144,25.653,46600.0
2007-07-11 10:40:00,39.82,39.87,39.82,39.85,21200.0,25.6466,25.6788,25.6466,25.6659,21200.0
2007-07-11 10:50:00,39.86,39.9,39.85,39.88,40600.0,25.6723,25.6981,25.6659,25.6852,40600.0
2007-07-11 11:00:00,39.88,39.9,39.82,39.83,32300.0,25.6852,25.6981,25.6466,25.653,32300.0
2007-07-11 11:10:00,39.83,39.86,39.76,39.85,28500.0,25.653,25.6723,25.6079,25.6659,28500.0
2007-07-11 11:20:00,39.85,39.85,39.76,39.76,29400.0,25.6659,25.6659,25.6079,25.6079,29400.0
2007-07-11 11:30:00,39.76,39.83,39.73,39.82,34600.0,25.6079,25.653,25.5886,25.6466,34600.0
2007-07-11 11:40:00,39.81,39.84,39.79,39.84,12800.0,25.6401,25.6595,25.6273,25.6595,12800.0
2007-07-11 11:50:00,39.84,39.85,39.78,39.8,30300.0,25.6595,25.6659,25.6208,25.6337,30300.0
2007-07-11 12:00:00,39.79,39.85,39.77,39.8,27200.0,25.6273,25.6659,25.6144,25.6337,27200.0
2007-07-11 12:10:00,39.79,39.84,39.77,39.82,34200.0,25.6273,25.6595,25.6144,25.6466,34200.0
2007-07-11 12:20:00,39.83,39.83,39.8,39.81,19500.0,25.653,25.653,25.6337,25.6401,19500.0
2007-07-11 12:30:00,39.81,39.81,39.74,39.75,69000.0,25.6401,25.6401,25.5951,25.6015,69000.0
2007-07-11 12:40:00,39.75,39.8,39.72,39.74,71900.0,25.6015,25.6337,25.5822,25.5951,71900.0
2007-07-11 12:50:00,39.75,39.77,39.73,39.75,28600.0,25.6015,25.6144,25.5886,25.6015,28600.0
2007-07-11 13:00:00,39.75,39.77,39.74,39.75,25000.0,25.6015,25.6144,25.5951,25.6015,25000.0
2007-07-11 13:10:00,39.75,39.78,39.74,39.78,19400.0,25.6015,25.6208,25.5951,25.6208,19400.0
2007-07-11 13:20:00,39.77,39.78,39.72,39.77,32700.0,25.6144,25.6208,25.5822,25.6144,32700.0
2007-07-11 13:30:00,39.77,39.86,39.77,39.86,27700.0,25.6144,25.6723,25.6144,25.6723,27700.0
2007-07-11 13:40:00,39.86,39.87,39.81,39.85,19300.0,25.6723,25.6788,25.6401,25.6659,19300.0
2007-07-11 13:50:00,39.86,39.86,39.75,39.75,28800.0,25.6723,25.6723,25.6015,25.6015,28800.0
2007-07-11 14:00:00,39.75,39.79,39.7,39.76,50500.0,25.6015,25.6273,25.5693,25.6079,50500.0
2007-07-11 14:10:00,39.76,39.84,39.75,39.84,30200.0,25.6079,25.6595,25.6015,25.6595,30200.0
2007-07-11 14:20:00,39.84,39.84,39.79,39.82,24900.0,25.6595,25.6595,25.6273,25.6466,24900.0
2007-07-11 14:30:00,39.83,39.84,39.75,39.8,35000.0,25.653,25.6595,25.6015,25.6337,35000.0
2007-07-11 14:40:00,39.79,39.81,39.73,39.73,39300.0,25.6273,25.6401,25.5886,25.5886,39300.0
2007-07-11 14:50:00,39.73,39.82,39.72,39.76,90600.0,25.5886,25.6466,25.5822,25.6079,90600.0
2007-07-11 15:00:00,39.77,39.84,39.74,39.83,47700.0,25.6144,25.6595,25.5951,25.653,47700.0
2007-07-11 15:10:00,39.82,39.86,39.79,39.86,61200.0,25.6466,25.6723,25.6273,25.6723,61200.0
2007-07-11 15:20:00,39.86,39.88,39.83,39.86,36900.0,25.6723,25.6852,25.653,25.6723,36900.0
2007-07-11 15:30:00,39.87,39.88,39.79,39.81,48200.0,25.6788,25.6852,25.6273,25.6401,48200.0
2007-07-11 15:40:00,39.81,39.83,39.77,39.82,35200.0,25.6401,25.653,25.6144,25.6466,35200.0
2007-07-11 15:50:00,39.82,39.86,39.78,39.86,83600.0,25.6466,25.6723,25.6208,25.6723,83600.0
2007-07-12 09:30:00,39.9,39.92,39.84,39.92,40800.0,25.6981,25.711,25.6595,25.711,40800.0
2007-07-12 09:40:00,39.93,39.99,39.87,39.95,60900.0,25.7174,25.7561,25.6788,25.7303,60900.0
2007-07-12 09:50:00,39.95,39.97,39.94,39.96,16400.0,25.7303,25.7432,25.7239,25.7367,16400.0
2007-07-12 10:00:00,39.96,39.98,39.91,39.91,44900.0,25.7367,25.7496,25.7045,25.7045,44900.0
2007-07-12 10:10:00,39.91,39.97,39.91,39.94,28000.0,25.7045,25.7432,25.7045,25.7239,28000.0
2007-07-12 10:20:00,39.94,39.96,39.88,39.9,44700.0,25.7239,25.7367,25.6852,25.6981,44700.0
2007-07-12 10:30:00,39.89,39.96,39.89,39.95,31700.0,25.6917,25.7367,25.6917,25.7303,31700.0
2007-07-12 10:40:00,39.94,39.97,39.94,39.97,14500.0,25.7239,25.7432,25.7239,25.7432,14500.0
2007-07-12 10:50:00,39.97,39.99,39.97,39.97,37000.0,25.7432,25.7561,25.7432,25.7432,37000.0
2007-07-12 11:00:00,39.97,39.98,39.96,39.96,22100.0,25.7432,25.7496,25.7367,25.7367,22100.0
2007-07-12 11:10:00,39.96,39.98,39.96,39.98,10900.0,25.7367,25.7496,25.7367,25.7496,10900.0
2007-07-12 11:20:00,39.98,39.99,39.98,39.98,40300.0,25.7496,25.7561,25.7496,25.7496,40300.0
2007-07-12 11:30:00,39.99,40.0,39.89,39.99,242100.0,25.7561,25.7625,25.6917,25.7561,242100.0
2007-07-12 11:40:00,39.99,40.0,39.96,39.98,68900.0,25.7561,25.7625,25.7367,25.7496,68900.0
2007-07-12 11:50:00,39.98,40.0,39.98,40.0,81400.0,25.7496,25.7625,25.7496,25.7625,81400.0
2007-07-12 12:00:00,39.99,40.03,39.93,39.95,295000.0,25.7561,25.7818,25.7174,25.7303,295000.0
2007-07-12 12:10:00,39.96,40.02,39.95,39.98,63500.0,25.7367,25.7754,25.7303,25.7496,63500.0
2007-07-12 12:20:00,39.97,40.03,39.96,40.03,37200.0,25.7432,25.7818,25.7367,25.7818,37200.0
2007-07-12 12:30:00,40.03,40.07,39.99,40.03,71900.0,25.7818,25.8076,25.7561,25.7818,71900.0
2007-07-12 12:40:00,40.03,40.19,40.0,40.19,82200.0,25.7818,25.8849,25.7625,25.8849,82200.0
2007-07-12 12:50:00,40.19,40.24,40.18,40.18,48900.0,25.8849,25.9171,25.8784,25.8784,48900.0
2007-07-12 13:00:00,40.19,40.24,39.91,39.92,238200.0,25.8849,25.9171,25.7045,25.711,238200.0
2007-07-12 13:10:00,39.93,39.94,39.77,39.78,82000.0,25.7174,25.7239,25.6144,25.6208,82000.0
2007-07-12 13:20:00,39.78,39.9,39.75,39.9,44500.0,25.6208,25.6981,25.6015,25.6981,44500.0
2007-07-12 13:30:00,39.9,39.98,39.87,39.98,84400.0,25.6981,25.7496,25.6788,25.7496,84400.0
2007-07-12 13:40:00,39.98,40.05,39.97,40.01,253900.0,25.7496,25.7947,25.7432,25.769,253900.0
2007-07-12 13:50:00,40.02,40.07,40.01,40.07,27000.0,25.7754,25.8076,25.769,25.8076,27000.0
2007-07-12 14:00:00,40.07,40.12,40.04,40.1,30400.0,25.8076,25.8398,25.7883,25.8269,30400.0
2007-07-12 14:10:00,40.11,40.2,40.11,40.18,27700.0,25.8334,25.8913,25.8334,25.8784,27700.0
2007-07-12 14:20:00,40.19,40.25,40.17,40.24,46800.0,25.8849,25.9235,25.872,25.9171,46800.0
2007-07-12 14:30:00,40.23,40.28,40.21,40.24,60900.0,25.9106,25.9428,25.8978,25.9171,60900.0
2007-07-12 14:40:00,40.23,40.28,40.17,40.21,39000.0,25.9106,25.9428,25.872,25.8978,39000.0
2007-07-12 14:50:00,40.22,40.28,40.16,40.25,44200.0,25.9042,25.9428,25.8656,25.9235,44200.0
2007-07-12 15:00:00,40.26,40.26,40.22,40.25,28300.0,25.93,25.93,25.9042,25.9235,28300.0
2007-07-12 15:10:00,40.24,40.29,40.24,40.27,43600.0,25.9171,25.9493,25.9171,25.9364,43600.0
2007-07-12 15:20:00,40.28,40.36,40.28,40.35,47800.0,25.9428,25.9944,25.9428,25.9879,47800.0
2007-07-12 15:30:00,40.35,40.4,40.28,40.38,76300.0,25.9879,26.0201,25.9428,26.0073,76300.0
2007-07-12 15:40:00,40.37,40.4,40.3,40.38,66300.0,26.0008,26.0201,25.9557,26.0073,66300.0
2007-07-12 15:50:00,40.38,40.4,40.3,40.39,119900.0,26.0073,26.0201,25.9557,26.0137,119900.0
2007-07-13 09:30:00,40.19,40.23,40.0,40.1,75400.0,25.8849,25.9106,25.7625,25.8269,75400.0
2007-07-13 09:40:00,40.07,40.2,40.05,40.16,72000.0,25.8076,25.8913,25.7947,25.8656,72000.0
2007-07-13 09:50:00,40.17,40.17,40.0,40.03,57800.0,25.872,25.872,25.7625,25.7818,57800.0
2007-07-13 10:00:00,40.05,40.14,39.94,39.98,108600.0,25.7947,25.8527,25.7239,25.7496,108600.0
2007-07-13 10:10:00,39.99,40.04,39.97,39.99,69800.0,25.7561,25.7883,25.7432,25.7561,69800.0
2007-07-13 10:20:00,39.98,40.01,39.9,39.93,40500.0,25.7496,25.769,25.6981,25.7174,40500.0
2007-07-13 10:30:00,39.92,40.01,39.92,39.98,33700.0,25.711,25.769,25.711,25.7496,33700.0
2007-07-13 10:40:00,39.98,40.01,39.95,40.0,31700.0,25.7496,25.769,25.7303,25.7625,31700.0
2007-07-13 10:50:00,40.0,40.02,39.97,40.0,35800.0,25.7625,25.7754,25.7432,25.7625,35800.0
2007-07-13 11:00:00,39.98,40.01,39.98,40.0,20800.0,25.7496,25.769,25.7496,25.7625,20800.0
2007-07-13 11:10:00,40.01,40.01,39.99,40.0,46000.0,25.769,25.769,25.7561,25.7625,46000.0
2007-07-13 11:20:00,40.0,40.06,40.0,40.02,31500.0,25.7625,25.8012,25.7625,25.7754,31500.0
2007-07-13 11:30:00,40.02,40.03,39.97,40.01,40300.0,25.7754,25.7818,25.7432,25.769,40300.0
2007-07-13 11:40:00,40.01,40.02,39.97,40.02,35400.0,25.769,25.7754,25.7432,25.7754,35400.0
2007-07-13 11:50:00,40.01,40.02,39.99,40.0,26900.0,25.769,25.7754,25.7561,25.7625,26900.0
2007-07-13 12:00:00,40.0,40.01,39.93,39.94,42600.0,25.7625,25.769,25.7174,25.7239,42600.0
2007-07-13 12:10:00,39.94,39.96,39.93,39.96,20400.0,25.7239,25.7367,25.7174,25.7367,20400.0
2007-07-13 12:20:00,39.97,39.99,39.95,39.97,24500.0,25.7432,25.7561,25.7303,25.7432,24500.0
2007-07-13 12:30:00,39.98,39.99,39.97,39.99,23000.0,25.7496,25.7561,25.7432,25.7561,23000.0
2007-07-13 12:40:00,39.99,40.0,39.99,40.0,15700.0,25.7561,25.7625,25.7561,25.7625,15700.0
2007-07-13 12:50:00,40.0,40.01,39.98,39.99,30000.0,25.7625,25.769,25.7496,25.7561,30000.0
2007-07-13 13:00:00,39.99,40.01,39.98,39.99,29800.0,25.7561,25.769,25.7496,25.7561,29800.0
2007-07-13 13:10:00,39.98,40.01,39.98,40.01,6200.0,25.7496,25.769,25.7496,25.769,6200.0
2007-07-13 13:20:00,40.01,40.09,39.99,40.07,26400.0,25.769,25.8205,25.7561,25.8076,26400.0
2007-07-13 13:30:00,40.07,40.09,40.04,40.06,30600.0,25.8076,25.8205,25.7883,25.8012,30600.0
2007-07-13 13:40:00,40.05,40.09,40.02,40.03,33500.0,25.7947,25.8205,25.7754,25.7818,33500.0
2007-07-13 13:50:00,40.03,40.06,39.98,40.03,25300.0,25.7818,25.8012,25.7496,25.7818,25300.0
2007-07-13 14:00:00,40.03,40.07,40.01,40.06,48900.0,25.7818,25.8076,25.769,25.8012,48900.0
2007-07-13 14:10:00,40.06,40.06,40.02,40.02,37800.0,25.8012,25.8012,25.7754,25.7754,37800.0
2007-07-13 14:20:00,40.02,40.05,39.97,40.01,65500.0,25.7754,25.7947,25.7432,25.769,65500.0
2007-07-13 14:30:00,40.01,40.03,39.99,40.01,45400.0,25.769,25.7818,25.7561,25.769,45400.0
2007-07-13 14:40:00,40.01,40.04,40.0,40.03,56700.0,25.769,25.7883,25.7625,25.7818,56700.0
2007-07-13 14:50:00,40.03,40.05,40.0,40.03,79200.0,25.7818,25.7947,25.7625,25.7818,79200.0
2007-07-13 15:00:00,40.03,40.04,40.0,40.02,44300.0,25.7818,25.7883,25.7625,25.7754,44300.0
2007-07-13 15:10:00,40.02,40.05,39.99,40.05,65700.0,25.7754,25.7947,25.7561,25.7947,65700.0
2007-07-13 15:20:00,40.05,40.06,40.04,40.04,31500.0,25.7947,25.8012,25.7883,25.7883,31500.0
2007-07-13 15:30:00,40.04,40.05,40.02,40.03,45500.0,25.7883,25.7947,25.7754,25.7818,45500.0
2007-07-13 15:40:00,40.03,40.05,39.99,40.02,82100.0,25.7818,25.7947,25.7561,25.7754,82100.0
2007-07-13 15:50:00,40.02,40.05,39.98,39.98,147800.0,25.7754,25.7947,25.7496,25.7496,147800.0
2007-07-16 09:30:00,39.73,39.95,39.71,39.85,67000.0,25.5886,25.7303,25.5757,25.6659,67000.0
2007-07-16 09:40:00,39.87,39.98,39.85,39.94,60500.0,25.6788,25.7496,25.6659,25.7239,60500.0
2007-07-16 09:50:00,39.95,39.99,39.9,39.98,42800.0,25.7303,25.7561,25.6981,25.7496,42800.0
2007-07-16 10:00:00,39.98,39.99,39.82,39.89,78400.0,25.7496,25.7561,25.6466,25.6917,78400.0
2007-07-16 10:10:00,39.88,39.96,39.79,39.95,66500.0,25.6852,25.7367,25.6273,25.7303,66500.0
2007-07-16 10:20:00,39.94,39.95,39.82,39.84,71600.0,25.7239,25.7303,25.6466,25.6595,71600.0
2007-07-16 10:30:00,39.83,39.94,39.83,39.91,34800.0,25.653,25.7239,25.653,25.7045,34800.0
2007-07-16 10:40:00,39.9,39.94,39.86,39.93,23000.0,25.6981,25.7239,25.6723,25.7174,23000.0
2007-07-16 10:50:00,39.92,39.94,39.89,39.91,17400.0,25.711,25.7239,25.6917,25.7045,17400.0
2007-07-16 11:00:00,39.92,39.96,39.91,39.93,32600.0,25.711,25.7367,25.7045,25.7174,32600.0
2007-07-16 11:10:00,39.94,39.96,39.93,39.95,22000.0,25.7239,25.7367,25.7174,25.7303,22000.0
2007-07-16 11:20:00,39.95,39.97,39.94,39.94,17200.0,25.7303,25.7432,25.7239,25.7239,17200.0
2007-07-16 11:30:00,39.94,39.97,39.94,39.95,31100.0,25.7239,25.7432,25.7239,25.7303,31100.0
2007-07-16 11:40:00,39.96,39.96,39.94,39.96,22200.0,25.7367,25.7367,25.7239,25.7367,22200.0
2007-07-16 11:50:00,39.96,39.96,39.94,39.96,22400.0,25.7367,25.7367,25.7239,25.7367,22400.0
2007-07-16 12:00:00,39.96,39.96,39.95,39.95,13300.0,25.7367,25.7367,25.7303,25.7303,13300.0
2007-07-16 12:10:00,39.95,39.96,39.94,39.95,37400.0,25.7303,25.7367,25.7239,25.7303,37400.0
2007-07-16 12:20:00,39.95,39.99,39.94,39.99,27500.0,25.7303,25.7561,25.7239,25.7561,27500.0
2007-07-16 12:30:00,39.98,40.0,39.97,39.97,14900.0,25.7496,25.7625,25.7432,25.7432,14900.0
2007-07-16 12:40:00,39.97,39.98,39.94,39.94,16500.0,25.7432,25.7496,25.7239,25.7239,16500.0
2007-07-16 12:50:00,39.94,39.96,39.88,39.91,67700.0,25.7239,25.7367,25.6852,25.7045,67700.0
2007-07-16 13:00:00,39.91,39.92,39.86,39.87,26400.0,25.7045,25.711,25.6723,25.6788,26400.0
2007-07-16 13:10:00,39.88,39.89,39.86,39.86,26600.0,25.6852,25.6917,25.6723,25.6723,26600.0
2007-07-16 13:20:00,39.87,39.89,39.86,39.88,15500.0,25.6788,25.6917,25.6723,25.6852,15500.0
2007-07-16 13:30:00,39.88,39.88,39.84,39.87,22800.0,25.6852,25.6852,25.6595,25.6788,22800.0
2007-07-16 13:40:00,39.88,39.9,39.87,39.9,12800.0,25.6852,25.6981,25.6788,25.6981,12800.0
2007-07-16 13:50:00,39.89,39.9,39.79,39.84,30300.0,25.6917,25.6981,25.6273,25.6595,30300.0
2007-07-16 14:00:00,39.84,39.89,39.8,39.88,22600.0,25.6595,25.6917,25.6337,25.6852,22600.0
2007-07-16 14:10:00,39.89,39.9,39.88,39.89,15000.0,25.6917,25.6981,25.6852,25.6917,15000.0
2007-07-16 14:20:00,39.89,39.93,39.88,39.9,30000.0,25.6917,25.7174,25.6852,25.6981,30000.0
2007-07-16 14:30:00,39.89,39.9,39.85,39.87,19300.0,25.6917,25.6981,25.6659,25.6788,19300.0
2007-07-16 14:40:00,39.86,39.91,39.86,39.89,25000.0,25.6723,25.7045,25.6723,25.6917,25000.0
2007-07-16 14:50:00,39.89,39.92,39.85,39.92,25500.0,25.6917,25.711,25.6659,25.711,25500.0
2007-07-16 15:00:00,39.92,39.92,39.87,39.91,37800.0,25.711,25.711,25.6788,25.7045,37800.0
2007-07-16 15:10:00,39.9,39.94,39.9,39.93,23600.0,25.6981,25.7239,25.6981,25.7174,23600.0
2007-07-16 15:20:00,39.93,39.93,39.89,39.9,27900.0,25.7174,25.7174,25.6917,25.6981,27900.0
2007-07-16 15:30:00,39.9,39.92,39.89,39.9,43700.0,25.6981,25.711,25.6917,25.6981,43700.0
2007-07-16 15:40:00,39.89,39.91,39.83,39.9,56800.0,25.6917,25.7045,25.653,25.6981,56800.0
2007-07-16 15:50:00,39.89,39.9,39.85,39.86,58700.0,25.6917,25.6981,25.6659,25.6723,58700.0
2007-07-17 09:30:00,39.54,39.9,39.54,39.9,35900.0,25.4662,25.6981,25.4662,25.6981,35900.0
2007-07-17 09:40:00,39.9,39.9,39.85,39.87,40400.0,25.6981,25.6981,25.6659,25.6788,40400.0
2007-07-17 09:50:00,39.87,39.9,39.72,39.77,73100.0,25.6788,25.6981,25.5822,25.6144,73100.0
2007-07-17 10:00:00,39.76,39.81,39.7,39.76,68400.0,25.6079,25.6401,25.5693,25.6079,68400.0
2007-07-17 10:10:00,39.76,39.78,39.68,39.72,317100.0,25.6079,25.6208,25.5564,25.5822,317100.0
2007-07-17 10:20:00,39.72,39.84,39.71,39.83,63600.0,25.5822,25.6595,25.5757,25.653,63600.0
2007-07-17 10:30:00,39.83,39.85,39.8,39.82,33100.0,25.653,25.6659,25.6337,25.6466,33100.0
2007-07-17 10:40:00,39.82,39.82,39.79,39.8,28900.0,25.6466,25.6466,25.6273,25.6337,28900.0
2007-07-17 10:50:00,39.8,39.82,39.77,39.78,31000.0,25.6337,25.6466,25.6144,25.6208,31000.0
2007-07-17 11:00:00,39.79,39.86,39.75,39.85,114600.0,25.6273,25.6723,25.6015,25.6659,114600.0
2007-07-17 11:10:00,39.85,39.86,39.78,39.81,44800.0,25.6659,25.6723,25.6208,25.6401,44800.0
2007-07-17 11:20:00,39.8,39.85,39.77,39.78,98400.0,25.6337,25.6659,25.6144,25.6208,98400.0
2007-07-17 11:30:00,39.78,39.8,39.73,39.76,36700.0,25.6208,25.6337,25.5886,25.6079,36700.0
2007-07-17 11:40:00,39.76,39.82,39.76,39.81,25700.0,25.6079,25.6466,25.6079,25.6401,25700.0
2007-07-17 11:50:00,39.81,39.82,39.75,39.78,42000.0,25.6401,25.6466,25.6015,25.6208,42000.0
2007-07-17 12:00:00,39.78,39.78,39.7,39.74,45600.0,25.6208,25.6208,25.5693,25.5951,45600.0
2007-07-17 12:10:00,39.74,39.75,39.61,39.67,114700.0,25.5951,25.6015,25.5113,25.55,114700.0
2007-07-17 12:20:00,39.66,39.73,39.56,39.56,89200.0,25.5435,25.5886,25.4791,25.4791,89200.0
2007-07-17 12:30:00,39.56,39.56,39.46,39.49,80700.0,25.4791,25.4791,25.4147,25.434,80700.0
2007-07-17 12:40:00,39.49,39.56,39.48,39.55,33300.0,25.434,25.4791,25.4276,25.4727,33300.0
2007-07-17 12:50:00,39.55,39.6,39.51,39.58,42900.0,25.4727,25.5049,25.4469,25.492,42900.0
2007-07-17 13:00:00,39.57,39.59,39.51,39.56,38300.0,25.4856,25.4984,25.4469,25.4791,38300.0
2007-07-17 13:10:00,39.56,39.6,39.53,39.54,34100.0,25.4791,25.5049,25.4598,25.4662,34100.0
2007-07-17 13:20:00,39.54,39.56,39.52,39.54,28400.0,25.4662,25.4791,25.4534,25.4662,28400.0
2007-07-17 13:30:00,39.54,39.62,39.53,39.6,265600.0,25.4662,25.5178,25.4598,25.5049,265600.0
2007-07-17 13:40:00,39.61,39.63,39.55,39.6,49100.0,25.5113,25.5242,25.4727,25.5049,49100.0
2007-07-17 13:50:00,39.6,39.61,39.54,39.61,171000.0,25.5049,25.5113,25.4662,25.5113,171000.0
2007-07-17 14:00:00,39.61,39.68,39.6,39.67,30300.0,25.5113,25.5564,25.5049,25.55,30300.0
2007-07-17 14:10:00,39.67,39.76,39.67,39.74,49000.0,25.55,25.6079,25.55,25.5951,49000.0
2007-07-17 14:20:00,39.75,39.76,39.72,39.74,31700.0,25.6015,25.6079,25.5822,25.5951,31700.0
2007-07-17 14:30:00,39.75,39.77,39.74,39.77,51600.0,25.6015,25.6144,25.5951,25.6144,51600.0
2007-07-17 14:40:00,39.77,39.8,39.73,39.76,56200.0,25.6144,25.6337,25.5886,25.6079,56200.0
2007-07-17 14:50:00,39.75,39.8,39.73,39.8,28900.0,25.6015,25.6337,25.5886,25.6337,28900.0
2007-07-17 15:00:00,39.8,39.81,39.79,39.81,40700.0,25.6337,25.6401,25.6273,25.6401,40700.0
2007-07-17 15:10:00,39.81,39.83,39.8,39.82,20600.0,25.6401,25.653,25.6337,25.6466,20600.0
2007-07-17 15:20:00,39.83,39.83,39.77,39.83,79900.0,25.653,25.653,25.6144,25.653,79900.0
2007-07-17 15:30:00,39.83,39.84,39.78,39.81,51600.0,25.653,25.6595,25.6208,25.6401,51600.0
2007-07-17 15:40:00,39.81,39.81,39.76,39.8,67500.0,25.6401,25.6401,25.6079,25.6337,67500.0
2007-07-17 15:50:00,39.8,39.86,39.77,39.8,129500.0,25.6337,25.6723,25.6144,25.6337,129500.0
2007-07-18 09:30:00,39.39,39.64,39.38,39.59,107600.0,25.3696,25.5306,25.3632,25.4984,107600.0
2007-07-18 09:40:00,39.61,39.74,39.6,39.73,67700.0,25.5113,25.5951,25.5049,25.5886,67700.0
2007-07-18 09:50:00,39.72,39.73,39.6,39.63,46200.0,25.5822,25.5886,25.5049,25.5242,46200.0
2007-07-18 10:00:00,39.64,39.69,39.55,39.57,87500.0,25.5306,25.5629,25.4727,25.4856,87500.0
2007-07-18 10:10:00,39.57,39.63,39.57,39.62,81300.0,25.4856,25.5242,25.4856,25.5178,81300.0
2007-07-18 10:20:00,39.63,39.69,39.6,39.64,78500.0,25.5242,25.5629,25.5049,25.5306,78500.0
2007-07-18 10:30:00,39.63,39.63,39.54,39.54,86900.0,25.5242,25.5242,25.4662,25.4662,86900.0
2007-07-18 10:40:00,39.54,39.59,39.49,39.54,95100.0,25.4662,25.4984,25.434,25.4662,95100.0
2007-07-18 10:50:00,39.55,39.6,39.49,39.59,77600.0,25.4727,25.5049,25.434,25.4984,77600.0
2007-07-18 11:00:00,39.58,39.61,39.52,39.57,29400.0,25.492,25.5113,25.4534,25.4856,29400.0
2007-07-18 11:10:00,39.56,39.61,39.55,39.6,46500.0,25.4791,25.5113,25.4727,25.5049,46500.0
2007-07-18 11:20:00,39.61,39.62,39.46,39.53,37200.0,25.5113,25.5178,25.4147,25.4598,37200.0
2007-07-18 11:30:00,39.52,39.53,39.33,39.41,66300.0,25.4534,25.4598,25.331,25.3825,66300.0
2007-07-18 11:40:00,39.41,39.5,39.38,39.38,71600.0,25.3825,25.4405,25.3632,25.3632,71600.0
2007-07-18 11:50:00,39.38,39.39,39.24,39.26,32800.0,25.3632,25.3696,25.273,25.2859,32800.0
2007-07-18 12:00:00,39.27,39.4,39.22,39.36,39400.0,25.2923,25.3761,25.2601,25.3503,39400.0
2007-07-18 12:10:00,39.37,39.45,39.26,39.29,43600.0,25.3568,25.4083,25.2859,25.3052,43600.0
2007-07-18 12:20:00,39.29,39.32,39.17,39.25,47600.0,25.3052,25.3245,25.2279,25.2795,47600.0
2007-07-18 12:30:00,39.26,39.32,39.23,39.31,25600.0,25.2859,25.3245,25.2666,25.3181,25600.0
2007-07-18 12:40:00,39.32,39.41,39.31,39.41,17200.0,25.3245,25.3825,25.3181,25.3825,17200.0
2007-07-18 12:50:00,39.41,39.44,39.36,39.38,20200.0,25.3825,25.4018,25.3503,25.3632,20200.0
2007-07-18 13:00:00,39.38,39.4,39.35,39.38,24100.0,25.3632,25.3761,25.3439,25.3632,24100.0
2007-07-18 13:10:00,39.38,39.38,39.3,39.31,39300.0,25.3632,25.3632,25.3117,25.3181,39300.0
2007-07-18 13:20:00,39.3,39.34,39.23,39.23,22200.0,25.3117,25.3374,25.2666,25.2666,22200.0
2007-07-18 13:30:00,39.24,39.36,39.21,39.34,35100.0,25.273,25.3503,25.2537,25.3374,35100.0
2007-07-18 13:40:00,39.35,39.41,39.26,39.37,35100.0,25.3439,25.3825,25.2859,25.3568,35100.0
2007-07-18 13:50:00,39.38,39.39,39.26,39.31,21800.0,25.3632,25.3696,25.2859,25.3181,21800.0
2007-07-18 14:00:00,39.31,39.37,39.3,39.36,19500.0,25.3181,25.3568,25.3117,25.3503,19500.0
2007-07-18 14:10:00,39.37,39.4,39.3,39.3,20100.0,25.3568,25.3761,25.3117,25.3117,20100.0
2007-07-18 14:20:00,39.31,39.32,39.24,39.27,29200.0,25.3181,25.3245,25.273,25.2923,29200.0
2007-07-18 14:30:00,39.27,39.4,39.27,39.38,21200.0,25.2923,25.3761,25.2923,25.3632,21200.0
2007-07-18 14:40:00,39.37,39.39,39.28,39.38,28900.0,25.3568,25.3696,25.2988,25.3632,28900.0
2007-07-18 14:50:00,39.37,39.46,39.36,39.43,29300.0,25.3568,25.4147,25.3503,25.3954,29300.0
2007-07-18 15:00:00,39.42,39.45,39.39,39.44,22200.0,25.389,25.4083,25.3696,25.4018,22200.0
2007-07-18 15:10:00,39.44,39.48,39.43,39.46,19300.0,25.4018,25.4276,25.3954,25.4147,19300.0
2007-07-18 15:20:00,39.45,39.49,39.42,39.46,40500.0,25.4083,25.434,25.389,25.4147,40500.0
2007-07-18 15:30:00,39.45,39.51,39.44,39.47,55500.0,25.4083,25.4469,25.4018,25.4212,55500.0
2007-07-18 15:40:00,39.47,39.53,39.43,39.5,88300.0,25.4212,25.4598,25.3954,25.4405,88300.0
2007-07-18 15:50:00,39.5,39.58,39.48,39.57,94400.0,25.4405,25.492,25.4276,25.4856,94400.0
2007-07-19 09:30:00,39.79,39.9,39.78,39.89,87900.0,25.6273,25.6981,25.6208,25.6917,87900.0
2007-07-19 09:40:00,39.89,40.05,39.89,40.0,209700.0,25.6917,25.7947,25.6917,25.7625,209700.0
2007-07-19 09:50:00,40.01,40.03,39.92,40.0,237100.0,25.769,25.7818,25.711,25.7625,237100.0
2007-07-19 10:00:00,40.0,40.01,39.8,39.85,169300.0,25.7625,25.769,25.6337,25.6659,169300.0
2007-07-19 10:10:00,39.85,39.86,39.8,39.85,62800.0,25.6659,25.6723,25.6337,25.6659,62800.0
2007-07-19 10:20:00,39.85,39.86,39.75,39.83,45600.0,25.6659,25.6723,25.6015,25.653,45600.0
2007-07-19 10:30:00,39.84,39.85,39.77,39.77,39300.0,25.6595,25.6659,25.6144,25.6144,39300.0
2007-07-19 10:40:00,39.77,39.82,39.7,39.71,38900.0,25.6144,25.6466,25.5693,25.5757,38900.0
2007-07-19 10:50:00,39.71,39.73,39.65,39.69,22700.0,25.5757,25.5886,25.5371,25.5629,22700.0
2007-07-19 11:00:00,39.69,39.83,39.61,39.78,54300.0,25.5629,25.653,25.5113,25.6208,54300.0
2007-07-19 11:10:00,39.76,39.9,39.74,39.9,24800.0,25.6079,25.6981,25.5951,25.6981,24800.0
2007-07-19 11:20:00,39.89,39.91,39.83,39.84,28500.0,25.6917,25.7045,25.653,25.6595,28500.0
2007-07-19 11:30:00,39.85,39.92,39.85,39.91,19300.0,25.6659,25.711,25.6659,25.7045,19300.0
2007-07-19 11:40:00,39.91,39.93,39.89,39.9,22900.0,25.7045,25.7174,25.6917,25.6981,22900.0
2007-07-19 11:50:00,39.9,39.92,39.88,39.9,16700.0,25.6981,25.711,25.6852,25.6981,16700.0
2007-07-19 12:00:00,39.88,39.91,39.85,39.91,33200.0,25.6852,25.7045,25.6659,25.7045,33200.0
2007-07-19 12:10:00,39.91,39.93,39.9,39.93,24100.0,25.7045,25.7174,25.6981,25.7174,24100.0
2007-07-19 12:20:00,39.92,39.98,39.92,39.97,43200.0,25.711,25.7496,25.711,25.7432,43200.0
2007-07-19 12:30:00,39.97,39.97,39.89,39.89,22300.0,25.7432,25.7432,25.6917,25.6917,22300.0
2007-07-19 12:40:00,39.89,39.92,39.88,39.91,10000.0,25.6917,25.711,25.6852,25.7045,10000.0
2007-07-19 12:50:00,39.91,39.95,39.89,39.9,28100.0,25.7045,25.7303,25.6917,25.6981,28100.0
2007-07-19 13:00:00,39.89,39.9,39.87,39.9,21300.0,25.6917,25.6981,25.6788,25.6981,21300.0
2007-07-19 13:10:00,39.89,39.91,39.86,39.9,29600.0,25.6917,25.7045,25.6723,25.6981,29600.0
2007-07-19 13:20:00,39.9,39.9,39.88,39.9,18900.0,25.6981,25.6981,25.6852,25.6981,18900.0
2007-07-19 13:30:00,39.89,39.91,39.89,39.9,17600.0,25.6917,25.7045,25.6917,25.6981,17600.0
2007-07-19 13:40:00,39.9,39.92,39.89,39.9,28700.0,25.6981,25.711,25.6917,25.6981,28700.0
2007-07-19 13:50:00,39.9,39.94,39.88,39.93,29900.0,25.6981,25.7239,25.6852,25.7174,29900.0
2007-07-19 14:00:00,39.93,39.94,39.83,39.88,36100.0,25.7174,25.7239,25.653,25.6852,36100.0
2007-07-19 14:10:00,39.87,39.89,39.8,39.89,26700.0,25.6788,25.6917,25.6337,25.6917,26700.0
2007-07-19 14:20:00,39.9,39.92,39.84,39.91,28200.0,25.6981,25.711,25.6595,25.7045,28200.0
2007-07-19 14:30:00,39.9,39.92,39.88,39.9,15800.0,25.6981,25.711,25.6852,25.6981,15800.0
2007-07-19 14:40:00,39.92,39.95,39.9,39.95,26500.0,25.711,25.7303,25.6981,25.7303,26500.0
2007-07-19 14:50:00,39.95,39.95,39.93,39.95,18900.0,25.7303,25.7303,25.7174,25.7303,18900.0
2007-07-19 15:00:00,39.94,39.95,39.92,39.95,70100.0,25.7239,25.7303,25.711,25.7303,70100.0
2007-07-19 15:10:00,39.95,39.95,39.92,39.93,33600.0,25.7303,25.7303,25.711,25.7174,33600.0
2007-07-19 15:20:00,39.92,39.95,39.91,39.92,33500.0,25.711,25.7303,25.7045,25.711,33500.0
2007-07-19 15:30:00,39.93,39.94,39.91,39.94,29500.0,25.7174,25.7239,25.7045,25.7239,29500.0
2007-07-19 15:40:00,39.94,39.95,39.87,39.89,47600.0,25.7239,25.7303,25.6788,25.6917,47600.0
2007-07-19 15:50:00,39.88,39.91,39.84,39.88,81100.0,25.6852,25.7045,25.6595,25.6852,81100.0
2007-07-20 09:30:00,39.88,39.88,39.61,39.69,409100.0,25.6852,25.6852,25.5113,25.5629,409100.0
2007-07-20 09:40:00,39.69,39.83,39.63,39.8,62600.0,25.5629,25.653,25.5242,25.6337,62600.0
2007-07-20 09:50:00,39.81,39.82,39.69,39.81,77500.0,25.6401,25.6466,25.5629,25.6401,77500.0
2007-07-20 10:00:00,39.81,39.82,39.73,39.79,43700.0,25.6401,25.6466,25.5886,25.6273,43700.0
2007-07-20 10:10:00,39.78,39.79,39.69,39.71,43200.0,25.6208,25.6273,25.5629,25.5757,43200.0
2007-07-20 10:20:00,39.71,39.72,39.65,39.69,50200.0,25.5757,25.5822,25.5371,25.5629,50200.0
2007-07-20 10:30:00,39.69,39.72,39.65,39.67,42800.0,25.5629,25.5822,25.5371,25.55,42800.0
2007-07-20 10:40:00,39.67,39.7,39.62,39.67,24700.0,25.55,25.5693,25.5178,25.55,24700.0
2007-07-20 10:50:00,39.69,39.77,39.68,39.76,29000.0,25.5629,25.6144,25.5564,25.6079,29000.0
2007-07-20 11:00:00,39.76,39.77,39.68,39.7,39200.0,25.6079,25.6144,25.5564,25.5693,39200.0
2007-07-20 11:10:00,39.7,39.72,39.68,39.68,20000.0,25.5693,25.5822,25.5564,25.5564,20000.0
2007-07-20 11:20:00,39.68,39.7,39.62,39.67,36800.0,25.5564,25.5693,25.5178,25.55,36800.0
2007-07-20 11:30:00,39.65,39.68,39.52,39.52,35400.0,25.5371,25.5564,25.4534,25.4534,35400.0
2007-07-20 11:40:00,39.54,39.62,39.49,39.59,43900.0,25.4662,25.5178,25.434,25.4984,43900.0
2007-07-20 11:50:00,39.59,39.6,39.52,39.54,22300.0,25.4984,25.5049,25.4534,25.4662,22300.0
2007-07-20 12:00:00,39.54,39.56,39.51,39.52,47400.0,25.4662,25.4791,25.4469,25.4534,47400.0
2007-07-20 12:10:00,39.52,39.56,39.52,39.52,26400.0,25.4534,25.4791,25.4534,25.4534,26400.0
2007-07-20 12:20:00,39.52,39.64,39.52,39.64,38500.0,25.4534,25.5306,25.4534,25.5306,38500.0
2007-07-20 12:30:00,39.64,39.65,39.52,39.53,33100.0,25.5306,25.5371,25.4534,25.4598,33100.0
2007-07-20 12:40:00,39.54,39.55,39.52,39.52,28000.0,25.4662,25.4727,25.4534,25.4534,28000.0
2007-07-20 12:50:00,39.52,39.55,39.5,39.5,53300.0,25.4534,25.4727,25.4405,25.4405,53300.0
2007-07-20 13:00:00,39.51,39.55,39.47,39.48,48700.0,25.4469,25.4727,25.4212,25.4276,48700.0
2007-07-20 13:10:00,39.47,39.57,39.44,39.47,38300.0,25.4212,25.4856,25.4018,25.4212,38300.0
2007-07-20 13:20:00,39.47,39.5,39.4,39.41,35000.0,25.4212,25.4405,25.3761,25.3825,35000.0
2007-07-20 13:30:00,39.41,39.49,39.37,39.48,45300.0,25.3825,25.434,25.3568,25.4276,45300.0
2007-07-20 13:40:00,39.49,39.53,39.46,39.49,60600.0,25.434,25.4598,25.4147,25.434,60600.0
2007-07-20 13:50:00,39.52,39.6,39.5,39.57,24300.0,25.4534,25.5049,25.4405,25.4856,24300.0
2007-07-20 14:00:00,39.57,39.75,39.51,39.72,34200.0,25.4856,25.6015,25.4469,25.5822,34200.0
2007-07-20 14:10:00,39.72,39.72,39.59,39.66,53100.0,25.5822,25.5822,25.4984,25.5435,53100.0
2007-07-20 14:20:00,39.68,39.72,39.64,39.65,40100.0,25.5564,25.5822,25.5306,25.5371,40100.0
2007-07-20 14:30:00,39.65,39.67,39.58,39.6,34300.0,25.5371,25.55,25.492,25.5049,34300.0
2007-07-20 14:40:00,39.6,39.7,39.6,39.69,16600.0,25.5049,25.5693,25.5049,25.5629,16600.0
2007-07-20 14:50:00,39.68,39.7,39.61,39.67,25700.0,25.5564,25.5693,25.5113,25.55,25700.0
2007-07-20 15:00:00,39.67,39.71,39.58,39.59,40100.0,25.55,25.5757,25.492,25.4984,40100.0
2007-07-20 15:10:00,39.58,39.62,39.55,39.56,65800.0,25.492,25.5178,25.4727,25.4791,65800.0
2007-07-20 15:20:00,39.56,39.63,39.55,39.59,65000.0,25.4791,25.5242,25.4727,25.4984,65000.0
2007-07-20 15:30:00,39.58,39.61,39.41,39.42,83000.0,25.492,25.5113,25.3825,25.389,83000.0
2007-07-20 15:40:00,39.41,39.47,39.41,39.44,69500.0,25.3825,25.4212,25.3825,25.4018,69500.0
2007-07-20 15:50:00,39.43,39.46,39.37,39.39,85700.0,25.3954,25.4147,25.3568,25.3696,85700.0
2007-07-23 09:30:00,40.0,40.27,39.38,39.83,75700.0,25.7625,25.9364,25.3632,25.653,75700.0
2007-07-23 09:40:00,39.83,40.0,39.83,39.97,120400.0,25.653,25.7625,25.653,25.7432,120400.0
2007-07-23 09:50:00,39.97,40.01,39.88,39.93,109800.0,25.7432,25.769,25.6852,25.7174,109800.0
2007-07-23 10:00:00,39.93,40.01,39.9,39.99,61400.0,25.7174,25.769,25.6981,25.7561,61400.0
2007-07-23 10:10:00,39.97,39.98,39.9,39.92,73400.0,25.7432,25.7496,25.6981,25.711,73400.0
2007-07-23 10:20:00,39.93,40.0,39.92,39.99,43700.0,25.7174,25.7625,25.711,25.7561,43700.0
2007-07-23 10:30:00,39.99,40.01,39.96,39.99,53900.0,25.7561,25.769,25.7367,25.7561,53900.0
2007-07-23 10:40:00,39.99,40.03,39.98,40.0,90800.0,25.7561,25.7818,25.7496,25.7625,90800.0
2007-07-23 10:50:00,40.0,40.02,39.98,39.99,181200.0,25.7625,25.7754,25.7496,25.7561,181200.0
2007-07-23 11:00:00,40.0,40.01,39.98,39.99,55200.0,25.7625,25.769,25.7496,25.7561,55200.0
2007-07-23 11:10:00,39.99,40.0,39.98,39.99,14400.0,25.7561,25.7625,25.7496,25.7561,14400.0
2007-07-23 11:20:00,40.0,40.07,39.99,40.0,60300.0,25.7625,25.8076,25.7561,25.7625,60300.0
2007-07-23 11:30:00,40.01,40.02,39.99,40.0,29700.0,25.769,25.7754,25.7561,25.7625,29700.0
2007-07-23 11:40:00,40.0,40.05,40.0,40.02,42900.0,25.7625,25.7947,25.7625,25.7754,42900.0
2007-07-23 11:50:00,40.01,40.07,40.0,40.02,44500.0,25.769,25.8076,25.7625,25.7754,44500.0
2007-07-23 12:00:00,40.02,40.02,39.99,39.99,23700.0,25.7754,25.7754,25.7561,25.7561,23700.0
2007-07-23 12:10:00,39.99,40.01,39.96,39.97,41100.0,25.7561,25.769,25.7367,25.7432,41100.0
2007-07-23 12:20:00,39.97,40.0,39.95,39.98,123200.0,25.7432,25.7625,25.7303,25.7496,123200.0
2007-07-23 12:30:00,39.99,39.99,39.96,39.98,30800.0,25.7561,25.7561,25.7367,25.7496,30800.0
2007-07-23 12:40:00,39.99,40.0,39.95,39.97,53900.0,25.7561,25.7625,25.7303,25.7432,53900.0
2007-07-23 12:50:00,39.98,39.99,39.95,39.97,35200.0,25.7496,25.7561,25.7303,25.7432,35200.0
2007-07-23 13:00:00,39.97,40.01,39.96,39.97,36000.0,25.7432,25.769,25.7367,25.7432,36000.0
2007-07-23 13:10:00,39.97,40.01,39.97,39.99,26000.0,25.7432,25.769,25.7432,25.7561,26000.0
2007-07-23 13:20:00,39.99,40.0,39.94,39.94,40800.0,25.7561,25.7625,25.7239,25.7239,40800.0
2007-07-23 13:30:00,39.95,39.99,39.94,39.98,31900.0,25.7303,25.7561,25.7239,25.7496,31900.0
2007-07-23 13:40:00,39.99,40.0,39.96,40.0,28500.0,25.7561,25.7625,25.7367,25.7625,28500.0
2007-07-23 13:50:00,40.0,40.0,39.94,39.97,49400.0,25.7625,25.7625,25.7239,25.7432,49400.0
2007-07-23 14:00:00,39.97,39.98,39.93,39.95,43200.0,25.7432,25.7496,25.7174,25.7303,43200.0
2007-07-23 14:10:00,39.95,40.0,39.9,40.0,46400.0,25.7303,25.7625,25.6981,25.7625,46400.0
2007-07-23 14:20:00,39.99,40.01,39.94,39.96,60800.0,25.7561,25.769,25.7239,25.7367,60800.0
2007-07-23 14:30:00,39.96,40.0,39.96,39.98,25700.0,25.7367,25.7625,25.7367,25.7496,25700.0
2007-07-23 14:40:00,39.98,40.01,39.96,39.99,70300.0,25.7496,25.769,25.7367,25.7561,70300.0
2007-07-23 14:50:00,39.98,40.0,39.94,39.94,54400.0,25.7496,25.7625,25.7239,25.7239,54400.0
2007-07-23 15:00:00,39.94,39.95,39.89,39.91,82900.0,25.7239,25.7303,25.6917,25.7045,82900.0
2007-07-23 15:10:00,39.91,39.95,39.9,39.91,71700.0,25.7045,25.7303,25.6981,25.7045,71700.0
2007-07-23 15:20:00,39.9,39.94,39.88,39.89,74100.0,25.6981,25.7239,25.6852,25.6917,74100.0
2007-07-23 15:30:00,39.89,39.91,39.79,39.8,97100.0,25.6917,25.7045,25.6273,25.6337,97100.0
2007-07-23 15:40:00,39.81,39.86,39.75,39.76,89700.0,25.6401,25.6723,25.6015,25.6079,89700.0
2007-07-23 15:50:00,39.77,39.83,39.75,39.76,133300.0,25.6144,25.653,25.6015,25.6079,133300.0
2007-07-24 09:30:00,40.0,40.42,39.41,39.82,50000.0,25.7625,26.033,25.3825,25.6466,50000.0
2007-07-24 09:40:00,39.82,39.94,39.73,39.87,89900.0,25.6466,25.7239,25.5886,25.6788,89900.0
2007-07-24 09:50:00,39.88,39.99,39.86,39.92,67900.0,25.6852,25.7561,25.6723,25.711,67900.0
2007-07-24 10:00:00,39.94,39.98,39.79,39.82,86400.0,25.7239,25.7496,25.6273,25.6466,86400.0
2007-07-24 10:10:00,39.83,39.96,39.83,39.91,62900.0,25.653,25.7367,25.653,25.7045,62900.0
2007-07-24 10:20:00,39.91,39.95,39.86,39.89,33500.0,25.7045,25.7303,25.6723,25.6917,33500.0
2007-07-24 10:30:00,39.91,39.91,39.78,39.91,39900.0,25.7045,25.7045,25.6208,25.7045,39900.0
2007-07-24 10:40:00,39.9,39.98,39.9,39.93,43700.0,25.6981,25.7496,25.6981,25.7174,43700.0
2007-07-24 10:50:00,39.93,39.99,39.92,39.95,40600.0,25.7174,25.7561,25.711,25.7303,40600.0
2007-07-24 11:00:00,39.94,39.98,39.92,39.96,26800.0,25.7239,25.7496,25.711,25.7367,26800.0
2007-07-24 11:10:00,39.95,39.99,39.92,39.96,36200.0,25.7303,25.7561,25.711,25.7367,36200.0
2007-07-24 11:20:00,39.95,39.96,39.85,39.88,38300.0,25.7303,25.7367,25.6659,25.6852,38300.0
2007-07-24 11:30:00,39.88,39.88,39.81,39.85,28600.0,25.6852,25.6852,25.6401,25.6659,28600.0
2007-07-24 11:40:00,39.84,39.89,39.78,39.83,36400.0,25.6595,25.6917,25.6208,25.653,36400.0
2007-07-24 11:50:00,39.83,39.96,39.82,39.96,19800.0,25.653,25.7367,25.6466,25.7367,19800.0
2007-07-24 12:00:00,39.96,39.96,39.85,39.86,31900.0,25.7367,25.7367,25.6659,25.6723,31900.0
2007-07-24 12:10:00,39.87,39.87,39.8,39.87,39600.0,25.6788,25.6788,25.6337,25.6788,39600.0
2007-07-24 12:20:00,39.87,39.94,39.87,39.93,27700.0,25.6788,25.7239,25.6788,25.7174,27700.0
2007-07-24 12:30:00,39.94,39.99,39.9,39.94,45200.0,25.7239,25.7561,25.6981,25.7239,45200.0
2007-07-24 12:40:00,39.94,39.96,39.86,39.86,29000.0,25.7239,25.7367,25.6723,25.6723,29000.0
2007-07-24 12:50:00,39.86,39.94,39.84,39.88,29000.0,25.6723,25.7239,25.6595,25.6852,29000.0
2007-07-24 13:00:00,39.88,39.94,39.83,39.9,23500.0,25.6852,25.7239,25.653,25.6981,23500.0
2007-07-24 13:10:00,39.91,39.94,39.83,39.88,24400.0,25.7045,25.7239,25.653,25.6852,24400.0
2007-07-24 13:20:00,39.88,39.9,39.79,39.82,25900.0,25.6852,25.6981,25.6273,25.6466,25900.0
2007-07-24 13:30:00,39.81,39.89,39.8,39.88,32100.0,25.6401,25.6917,25.6337,25.6852,32100.0
2007-07-24 13:40:00,39.88,39.92,39.81,39.83,38000.0,25.6852,25.711,25.6401,25.653,38000.0
2007-07-24 13:50:00,39.81,39.81,39.71,39.8,36600.0,25.6401,25.6401,25.5757,25.6337,36600.0
2007-07-24 14:00:00,39.8,39.8,39.61,39.67,50200.0,25.6337,25.6337,25.5113,25.55,50200.0
2007-07-24 14:10:00,39.68,39.72,39.61,39.63,25700.0,25.5564,25.5822,25.5113,25.5242,25700.0
2007-07-24 14:20:00,39.64,39.7,39.64,39.68,31000.0,25.5306,25.5693,25.5306,25.5564,31000.0
2007-07-24 14:30:00,39.69,39.71,39.57,39.57,44500.0,25.5629,25.5757,25.4856,25.4856,44500.0
2007-07-24 14:40:00,39.56,39.62,39.5,39.6,35000.0,25.4791,25.5178,25.4405,25.5049,35000.0
2007-07-24 14:50:00,39.59,39.67,39.57,39.58,38400.0,25.4984,25.55,25.4856,25.492,38400.0
2007-07-24 15:00:00,39.58,39.58,39.23,39.28,95800.0,25.492,25.492,25.2666,25.2988,95800.0
2007-07-24 15:10:00,39.29,39.35,39.23,39.35,93000.0,25.3052,25.3439,25.2666,25.3439,93000.0
2007-07-24 15:20:00,39.34,39.35,39.23,39.25,71900.0,25.3374,25.3439,25.2666,25.2795,71900.0
2007-07-24 15:30:00,39.22,39.32,39.17,39.17,74000.0,25.2601,25.3245,25.2279,25.2279,74000.0
2007-07-24 15:40:00,39.16,39.18,39.05,39.18,165900.0,25.2215,25.2344,25.1507,25.2344,165900.0
2007-07-24 15:50:00,39.19,39.24,39.11,39.22,150000.0,25.2408,25.273,25.1893,25.2601,150000.0
2007-07-25 09:30:00,39.8,39.8,39.34,39.44,71300.0,25.6337,25.6337,25.3374,25.4018,71300.0
2007-07-25 09:40:00,39.46,39.54,39.34,39.36,62800.0,25.4147,25.4662,25.3374,25.3503,62800.0
2007-07-25 09:50:00,39.36,39.39,39.21,39.22,51700.0,25.3503,25.3696,25.2537,25.2601,51700.0
2007-07-25 10:00:00,39.22,39.22,39.08,39.13,45600.0,25.2601,25.2601,25.17,25.2022,45600.0
2007-07-25 10:10:00,39.13,39.16,39.07,39.1,51800.0,25.2022,25.2215,25.1635,25.1829,51800.0
2007-07-25 10:20:00,39.1,39.11,38.94,39.02,85900.0,25.1829,25.1893,25.0798,25.1313,85900.0
2007-07-25 10:30:00,39.03,39.08,38.94,39.08,69400.0,25.1378,25.17,25.0798,25.17,69400.0
2007-07-25 10:40:00,39.07,39.09,38.89,38.93,58200.0,25.1635,25.1764,25.0476,25.0734,58200.0
2007-07-25 10:50:00,38.92,38.96,38.85,38.91,99600.0,25.0669,25.0927,25.0218,25.0605,99600.0
2007-07-25 11:00:00,38.9,39.05,38.89,38.93,58900.0,25.054,25.1507,25.0476,25.0734,58900.0
2007-07-25 11:10:00,38.93,39.0,38.83,38.84,43800.0,25.0734,25.1184,25.009,25.0154,43800.0
2007-07-25 11:20:00,38.83,38.94,38.79,38.84,90800.0,25.009,25.0798,24.9832,25.0154,90800.0
2007-07-25 11:30:00,38.84,38.95,38.83,38.92,55000.0,25.0154,25.0862,25.009,25.0669,55000.0
2007-07-25 11:40:00,38.93,39.04,38.92,39.0,38800.0,25.0734,25.1442,25.0669,25.1184,38800.0
2007-07-25 11:50:00,39.01,39.05,38.94,38.96,40100.0,25.1249,25.1507,25.0798,25.0927,40100.0
2007-07-25 12:00:00,38.98,39.04,38.89,38.89,47100.0,25.1056,25.1442,25.0476,25.0476,47100.0
2007-07-25 12:10:00,38.92,39.05,38.88,39.01,26300.0,25.0669,25.1507,25.0412,25.1249,26300.0
2007-07-25 12:20:00,39.01,39.08,38.99,39.07,18400.0,25.1249,25.17,25.112,25.1635,18400.0
2007-07-25 12:30:00,39.07,39.11,39.03,39.03,40900.0,25.1635,25.1893,25.1378,25.1378,40900.0
2007-07-25 12:40:00,39.04,39.07,39.0,39.02,26500.0,25.1442,25.1635,25.1184,25.1313,26500.0
2007-07-25 12:50:00,39.04,39.04,38.92,38.98,47300.0,25.1442,25.1442,25.0669,25.1056,47300.0
2007-07-25 13:00:00,38.99,39.04,38.98,38.98,27600.0,25.112,25.1442,25.1056,25.1056,27600.0
2007-07-25 13:10:00,38.98,39.0,38.82,38.9,50800.0,25.1056,25.1184,25.0025,25.054,50800.0
2007-07-25 13:20:00,38.92,38.97,38.87,38.88,29900.0,25.0669,25.0991,25.0347,25.0412,29900.0
2007-07-25 13:30:00,38.87,38.87,38.75,38.84,55400.0,25.0347,25.0347,24.9574,25.0154,55400.0
2007-07-25 13:40:00,38.85,38.98,38.84,38.93,45700.0,25.0218,25.1056,25.0154,25.0734,45700.0
2007-07-25 13:50:00,38.92,38.94,38.84,38.84,52300.0,25.0669,25.0798,25.0154,25.0154,52300.0
2007-07-25 14:00:00,38.85,38.96,38.84,38.89,68200.0,25.0218,25.0927,25.0154,25.0476,68200.0
2007-07-25 14:10:00,38.89,39.07,38.85,38.99,43600.0,25.0476,25.1635,25.0218,25.112,43600.0
2007-07-25 14:20:00,39.0,39.09,38.98,39.06,39400.0,25.1184,25.1764,25.1056,25.1571,39400.0
2007-07-25 14:30:00,39.06,39.06,38.95,38.99,40000.0,25.1571,25.1571,25.0862,25.112,40000.0
2007-07-25 14:40:00,38.98,39.07,38.97,39.03,39900.0,25.1056,25.1635,25.0991,25.1378,39900.0
2007-07-25 14:50:00,39.03,39.09,39.02,39.06,34800.0,25.1378,25.1764,25.1313,25.1571,34800.0
2007-07-25 15:00:00,39.05,39.27,39.05,39.26,65600.0,25.1507,25.2923,25.1507,25.2859,65600.0
2007-07-25 15:10:00,39.25,39.35,39.25,39.28,48500.0,25.2795,25.3439,25.2795,25.2988,48500.0
2007-07-25 15:20:00,39.28,39.35,39.27,39.29,36100.0,25.2988,25.3439,25.2923,25.3052,36100.0
2007-07-25 15:30:00,39.3,39.31,39.16,39.18,65300.0,25.3117,25.3181,25.2215,25.2344,65300.0
2007-07-25 15:40:00,39.18,39.2,39.12,39.13,73000.0,25.2344,25.2473,25.1957,25.2022,73000.0
2007-07-25 15:50:00,39.13,39.18,39.13,39.15,69300.0,25.2022,25.2344,25.2022,25.2151,69300.0
2007-07-26 09:30:00,39.4,39.4,38.68,38.91,92600.0,25.3761,25.3761,24.9123,25.0605,92600.0
2007-07-26 09:40:00,38.84,38.94,38.62,38.93,83200.0,25.0154,25.0798,24.8737,25.0734,83200.0
2007-07-26 09:50:00,38.93,38.95,38.72,38.76,66500.0,25.0734,25.0862,24.9381,24.9639,66500.0
2007-07-26 10:00:00,38.74,38.98,38.67,38.98,87400.0,24.951,25.1056,24.9059,25.1056,87400.0
2007-07-26 10:10:00,38.99,39.2,38.82,38.82,88600.0,25.112,25.2473,25.0025,25.0025,88600.0
2007-07-26 10:20:00,38.84,38.94,38.84,38.87,55300.0,25.0154,25.0798,25.0154,25.0347,55300.0
2007-07-26 10:30:00,38.87,39.03,38.87,39.0,51500.0,25.0347,25.1378,25.0347,25.1184,51500.0
2007-07-26 10:40:00,39.0,39.03,38.96,39.01,37400.0,25.1184,25.1378,25.0927,25.1249,37400.0
2007-07-26 10:50:00,39.01,39.06,39.0,39.02,21000.0,25.1249,25.1571,25.1184,25.1313,21000.0
2007-07-26 11:00:00,39.02,39.02,38.74,38.86,56600.0,25.1313,25.1313,24.951,25.0283,56600.0
2007-07-26 11:10:00,38.89,38.93,38.53,38.56,79200.0,25.0476,25.0734,24.8157,24.8351,79200.0
2007-07-26 11:20:00,38.57,38.59,38.42,38.51,93100.0,24.8415,24.8544,24.7449,24.8029,93100.0
2007-07-26 11:30:00,38.51,38.61,38.47,38.6,129100.0,24.8029,24.8673,24.7771,24.8608,129100.0
2007-07-26 11:40:00,38.6,38.86,38.59,38.75,86800.0,24.8608,25.0283,24.8544,24.9574,86800.0
2007-07-26 11:50:00,38.76,38.87,38.69,38.75,64000.0,24.9639,25.0347,24.9188,24.9574,64000.0
2007-07-26 12:00:00,38.74,38.78,38.56,38.62,68300.0,24.951,24.9768,24.8351,24.8737,68300.0
2007-07-26 12:10:00,38.6,38.71,38.58,38.7,100700.0,24.8608,24.9317,24.8479,24.9252,100700.0
2007-07-26 12:20:00,38.7,38.7,38.6,38.62,52000.0,24.9252,24.9252,24.8608,24.8737,52000.0
2007-07-26 12:30:00,38.63,38.65,38.44,38.5,90300.0,24.8801,24.893,24.7578,24.7964,90300.0
2007-07-26 12:40:00,38.5,38.6,38.43,38.58,84500.0,24.7964,24.8608,24.7513,24.8479,84500.0
2007-07-26 12:50:00,38.59,38.68,38.55,38.6,57000.0,24.8544,24.9123,24.8286,24.8608,57000.0
2007-07-26 13:00:00,38.58,38.63,38.51,38.57,80000.0,24.8479,24.8801,24.8029,24.8415,80000.0
2007-07-26 13:10:00,38.56,38.75,38.54,38.65,78000.0,24.8351,24.9574,24.8222,24.893,78000.0
2007-07-26 13:20:00,38.64,38.65,38.52,38.59,58400.0,24.8866,24.893,24.8093,24.8544,58400.0
2007-07-26 13:30:00,38.57,38.6,38.51,38.54,77200.0,24.8415,24.8608,24.8029,24.8222,77200.0
2007-07-26 13:40:00,38.54,38.66,38.5,38.54,79800.0,24.8222,24.8995,24.7964,24.8222,79800.0
2007-07-26 13:50:00,38.53,38.56,38.4,38.44,70000.0,24.8157,24.8351,24.732,24.7578,70000.0
2007-07-26 14:00:00,38.45,38.55,38.44,38.5,109800.0,24.7642,24.8286,24.7578,24.7964,109800.0
2007-07-26 14:10:00,38.5,38.54,38.35,38.39,77200.0,24.7964,24.8222,24.6998,24.7256,77200.0
2007-07-26 14:20:00,38.39,38.41,38.11,38.21,99200.0,24.7256,24.7385,24.5452,24.6096,99200.0
2007-07-26 14:30:00,38.2,38.32,38.2,38.27,144500.0,24.6032,24.6805,24.6032,24.6483,144500.0
2007-07-26 14:40:00,38.26,38.27,38.02,38.03,161800.0,24.6418,24.6483,24.4873,24.4937,161800.0
2007-07-26 14:50:00,38.02,38.33,37.89,38.12,192600.0,24.4873,24.6869,24.4035,24.5517,192600.0
2007-07-26 15:00:00,38.14,38.28,38.07,38.22,97400.0,24.5646,24.6547,24.5195,24.6161,97400.0
2007-07-26 15:10:00,38.21,38.43,38.13,38.43,58100.0,24.6096,24.7513,24.5581,24.7513,58100.0
2007-07-26 15:20:00,38.42,38.54,38.28,38.29,75300.0,24.7449,24.8222,24.6547,24.6612,75300.0
2007-07-26 15:30:00,38.3,38.37,38.21,38.29,93600.0,24.6676,24.7127,24.6096,24.6612,93600.0
2007-07-26 15:40:00,38.28,38.56,38.24,38.56,136300.0,24.6547,24.8351,24.629,24.8351,136300.0
2007-07-26 15:50:00,38.55,38.6,38.44,38.46,171200.0,24.8286,24.8608,24.7578,24.7707,171200.0
2007-07-27 09:30:00,38.25,38.37,38.14,38.21,59800.0,24.6354,24.7127,24.5646,24.6096,59800.0
2007-07-27 09:40:00,38.21,38.32,37.93,38.29,90600.0,24.6096,24.6805,24.4293,24.6612,90600.0
2007-07-27 09:50:00,38.3,38.4,38.26,38.3,51200.0,24.6676,24.732,24.6418,24.6676,51200.0
2007-07-27 10:00:00,38.32,38.49,38.23,38.46,69700.0,24.6805,24.79,24.6225,24.7707,69700.0
2007-07-27 10:10:00,38.48,38.59,38.44,38.54,52900.0,24.7835,24.8544,24.7578,24.8222,52900.0
2007-07-27 10:20:00,38.52,38.54,38.41,38.45,33400.0,24.8093,24.8222,24.7385,24.7642,33400.0
2007-07-27 10:30:00,38.43,38.52,38.31,38.31,33700.0,24.7513,24.8093,24.674,24.674,33700.0
2007-07-27 10:40:00,38.32,38.39,38.24,38.26,50400.0,24.6805,24.7256,24.629,24.6418,50400.0
2007-07-27 10:50:00,38.26,38.26,38.08,38.17,80400.0,24.6418,24.6418,24.5259,24.5839,80400.0
2007-07-27 11:00:00,38.18,38.37,38.13,38.37,64000.0,24.5903,24.7127,24.5581,24.7127,64000.0
2007-07-27 11:10:00,38.37,38.4,38.25,38.28,27800.0,24.7127,24.732,24.6354,24.6547,27800.0
2007-07-27 11:20:00,38.29,38.29,38.18,38.18,43900.0,24.6612,24.6612,24.5903,24.5903,43900.0
2007-07-27 11:30:00,38.18,38.23,37.99,38.05,154300.0,24.5903,24.6225,24.4679,24.5066,154300.0
2007-07-27 11:40:00,38.05,38.17,38.04,38.09,78900.0,24.5066,24.5839,24.5001,24.5324,78900.0
2007-07-27 11:50:00,38.09,38.09,37.92,37.95,65200.0,24.5324,24.5324,24.4229,24.4422,65200.0
2007-07-27 12:00:00,37.95,38.04,37.95,38.01,89000.0,24.4422,24.5001,24.4422,24.4808,89000.0
2007-07-27 12:10:00,38.0,38.08,37.95,38.06,89600.0,24.4744,24.5259,24.4422,24.513,89600.0
2007-07-27 12:20:00,38.05,38.1,37.98,38.09,63400.0,24.5066,24.5388,24.4615,24.5324,63400.0
2007-07-27 12:30:00,38.08,38.09,37.85,37.96,111200.0,24.5259,24.5324,24.3778,24.4486,111200.0
2007-07-27 12:40:00,37.96,38.15,37.95,38.01,109100.0,24.4486,24.571,24.4422,24.4808,109100.0
2007-07-27 12:50:00,38.0,38.09,37.94,38.0,76400.0,24.4744,24.5324,24.4357,24.4744,76400.0
2007-07-27 13:00:00,38.0,38.1,37.98,38.0,82700.0,24.4744,24.5388,24.4615,24.4744,82700.0
2007-07-27 13:10:00,38.01,38.12,37.94,38.11,142800.0,24.4808,24.5517,24.4357,24.5452,142800.0
2007-07-27 13:20:00,38.12,38.13,38.01,38.03,48700.0,24.5517,24.5581,24.4808,24.4937,48700.0
2007-07-27 13:30:00,38.03,38.04,37.95,38.0,61300.0,24.4937,24.5001,24.4422,24.4744,61300.0
2007-07-27 13:40:00,38.0,38.06,37.96,38.0,95600.0,24.4744,24.513,24.4486,24.4744,95600.0
2007-07-27 13:50:00,37.99,38.1,37.98,38.05,115900.0,24.4679,24.5388,24.4615,24.5066,115900.0
2007-07-27 14:00:00,38.03,38.1,37.98,38.04,60500.0,24.4937,24.5388,24.4615,24.5001,60500.0
2007-07-27 14:10:00,38.03,38.05,37.93,38.02,72000.0,24.4937,24.5066,24.4293,24.4873,72000.0
2007-07-27 14:20:00,38.01,38.03,37.91,37.94,78300.0,24.4808,24.4937,24.4164,24.4357,78300.0
2007-07-27 14:30:00,37.94,38.02,37.9,38.01,71200.0,24.4357,24.4873,24.41,24.4808,71200.0
2007-07-27 14:40:00,38.01,38.18,38.01,38.09,92100.0,24.4808,24.5903,24.4808,24.5324,92100.0
2007-07-27 14:50:00,38.09,38.19,38.03,38.1,74100.0,24.5324,24.5968,24.4937,24.5388,74100.0
2007-07-27 15:00:00,38.1,38.11,38.0,38.03,66500.0,24.5388,24.5452,24.4744,24.4937,66500.0
2007-07-27 15:10:00,38.04,38.11,37.95,38.04,85300.0,24.5001,24.5452,24.4422,24.5001,85300.0
2007-07-27 15:20:00,38.04,38.1,38.0,38.04,71600.0,24.5001,24.5388,24.4744,24.5001,71600.0
2007-07-27 15:30:00,38.04,38.08,37.91,37.94,83900.0,24.5001,24.5259,24.4164,24.4357,83900.0
2007-07-27 15:40:00,37.96,37.97,37.87,37.88,169000.0,24.4486,24.4551,24.3907,24.3971,169000.0
2007-07-27 15:50:00,37.88,37.9,37.65,37.65,178100.0,24.3971,24.41,24.249,24.249,178100.0
2007-07-30 09:30:00,37.47,37.7,37.26,37.65,97000.0,24.133,24.2812,23.9978,24.249,97000.0
2007-07-30 09:40:00,37.66,37.66,37.47,37.52,102200.0,24.2554,24.2554,24.133,24.1652,102200.0
2007-07-30 09:50:00,37.53,37.58,37.38,37.49,123000.0,24.1717,24.2039,24.0751,24.1459,123000.0
2007-07-30 10:00:00,37.5,37.53,37.31,37.45,90500.0,24.1524,24.1717,24.03,24.1202,90500.0
2007-07-30 10:10:00,37.44,37.67,37.41,37.67,59800.0,24.1137,24.2618,24.0944,24.2618,59800.0
2007-07-30 10:20:00,37.67,37.75,37.62,37.67,49000.0,24.2618,24.3134,24.2296,24.2618,49000.0
2007-07-30 10:30:00,37.66,37.66,37.47,37.52,75400.0,24.2554,24.2554,24.133,24.1652,75400.0
2007-07-30 10:40:00,37.5,37.64,37.46,37.61,55100.0,24.1524,24.2425,24.1266,24.2232,55100.0
2007-07-30 10:50:00,37.62,37.72,37.61,37.68,80000.0,24.2296,24.294,24.2232,24.2683,80000.0
2007-07-30 11:00:00,37.67,37.78,37.57,37.62,47500.0,24.2618,24.3327,24.1974,24.2296,47500.0
2007-07-30 11:10:00,37.62,37.67,37.55,37.62,61100.0,24.2296,24.2618,24.1846,24.2296,61100.0
2007-07-30 11:20:00,37.63,37.67,37.54,37.62,69500.0,24.2361,24.2618,24.1781,24.2296,69500.0
2007-07-30 11:30:00,37.63,37.63,37.49,37.49,41300.0,24.2361,24.2361,24.1459,24.1459,41300.0
2007-07-30 11:40:00,37.5,37.59,37.44,37.5,267900.0,24.1524,24.2103,24.1137,24.1524,267900.0
2007-07-30 11:50:00,37.5,37.58,37.5,37.56,19400.0,24.1524,24.2039,24.1524,24.191,19400.0
2007-07-30 12:00:00,37.55,37.59,37.49,37.52,35400.0,24.1846,24.2103,24.1459,24.1652,35400.0
2007-07-30 12:10:00,37.54,37.58,37.47,37.48,43200.0,24.1781,24.2039,24.133,24.1395,43200.0
2007-07-30 12:20:00,37.48,37.51,37.4,37.5,57800.0,24.1395,24.1588,24.0879,24.1524,57800.0
2007-07-30 12:30:00,37.51,37.59,37.5,37.59,27800.0,24.1588,24.2103,24.1524,24.2103,27800.0
2007-07-30 12:40:00,37.59,37.65,37.54,37.63,41200.0,24.2103,24.249,24.1781,24.2361,41200.0
2007-07-30 12:50:00,37.62,37.72,37.61,37.63,47400.0,24.2296,24.294,24.2232,24.2361,47400.0
2007-07-30 13:00:00,37.63,37.79,37.63,37.76,41100.0,24.2361,24.3391,24.2361,24.3198,41100.0
2007-07-30 13:10:00,37.77,37.78,37.69,37.73,30000.0,24.3263,24.3327,24.2747,24.3005,30000.0
2007-07-30 13:20:00,37.73,37.76,37.69,37.69,37200.0,24.3005,24.3198,24.2747,24.2747,37200.0
2007-07-30 13:30:00,37.68,37.71,37.61,37.69,32900.0,24.2683,24.2876,24.2232,24.2747,32900.0
2007-07-30 13:40:00,37.69,37.8,37.69,37.8,70200.0,24.2747,24.3456,24.2747,24.3456,70200.0
2007-07-30 13:50:00,37.8,37.84,37.77,37.81,71300.0,24.3456,24.3713,24.3263,24.352,71300.0
2007-07-30 14:00:00,37.81,37.87,37.77,37.78,51700.0,24.352,24.3907,24.3263,24.3327,51700.0
2007-07-30 14:10:00,37.8,37.9,37.77,37.86,60000.0,24.3456,24.41,24.3263,24.3842,60000.0
2007-07-30 14:20:00,37.86,37.89,37.83,37.85,34100.0,24.3842,24.4035,24.3649,24.3778,34100.0
2007-07-30 14:30:00,37.86,37.86,37.78,37.84,55400.0,24.3842,24.3842,24.3327,24.3713,55400.0
2007-07-30 14:40:00,37.85,37.92,37.83,37.9,53600.0,24.3778,24.4229,24.3649,24.41,53600.0
2007-07-30 14:50:00,37.9,37.97,37.88,37.95,49700.0,24.41,24.4551,24.3971,24.4422,49700.0
2007-07-30 15:00:00,37.95,38.1,37.94,38.05,68100.0,24.4422,24.5388,24.4357,24.5066,68100.0
2007-07-30 15:10:00,38.06,38.11,38.06,38.07,35500.0,24.513,24.5452,24.513,24.5195,35500.0
2007-07-30 15:20:00,38.07,38.11,38.07,38.09,63800.0,24.5195,24.5452,24.5195,24.5324,63800.0
2007-07-30 15:30:00,38.09,38.1,38.06,38.08,34100.0,24.5324,24.5388,24.513,24.5259,34100.0
2007-07-30 15:40:00,38.09,38.13,38.0,38.0,134300.0,24.5324,24.5581,24.4744,24.4744,134300.0
2007-07-30 15:50:00,38.0,38.1,38.0,38.07,219500.0,24.4744,24.5388,24.4744,24.5195,219500.0
2007-07-31 09:30:00,38.25,38.29,37.9,38.13,111600.0,24.6354,24.6612,24.41,24.5581,111600.0
2007-07-31 09:40:00,38.13,38.2,38.1,38.15,67900.0,24.5581,24.6032,24.5388,24.571,67900.0
2007-07-31 09:50:00,38.14,38.29,38.1,38.28,48100.0,24.5646,24.6612,24.5388,24.6547,48100.0
2007-07-31 10:00:00,38.29,38.57,38.28,38.55,126600.0,24.6612,24.8415,24.6547,24.8286,126600.0
2007-07-31 10:10:00,38.56,38.64,38.52,38.59,75900.0,24.8351,24.8866,24.8093,24.8544,75900.0
2007-07-31 10:20:00,38.58,38.59,38.35,38.35,58900.0,24.8479,24.8544,24.6998,24.6998,58900.0
2007-07-31 10:30:00,38.35,38.4,38.27,38.37,55200.0,24.6998,24.732,24.6483,24.7127,55200.0
2007-07-31 10:40:00,38.38,38.38,38.23,38.28,50100.0,24.7191,24.7191,24.6225,24.6547,50100.0
2007-07-31 10:50:00,38.28,38.29,38.21,38.24,69200.0,24.6547,24.6612,24.6096,24.629,69200.0
2007-07-31 11:00:00,38.23,38.23,38.17,38.21,67500.0,24.6225,24.6225,24.5839,24.6096,67500.0
2007-07-31 11:10:00,38.21,38.22,38.11,38.12,64800.0,24.6096,24.6161,24.5452,24.5517,64800.0
2007-07-31 11:20:00,38.13,38.28,38.12,38.23,55500.0,24.5581,24.6547,24.5517,24.6225,55500.0
2007-07-31 11:30:00,38.23,38.28,38.12,38.14,42600.0,24.6225,24.6547,24.5517,24.5646,42600.0
2007-07-31 11:40:00,38.12,38.21,38.12,38.19,52700.0,24.5517,24.6096,24.5517,24.5968,52700.0
2007-07-31 11:50:00,38.21,38.3,38.21,38.26,32400.0,24.6096,24.6676,24.6096,24.6418,32400.0
2007-07-31 12:00:00,38.27,38.3,38.19,38.27,28500.0,24.6483,24.6676,24.5968,24.6483,28500.0
2007-07-31 12:10:00,38.26,38.31,38.25,38.26,25900.0,24.6418,24.674,24.6354,24.6418,25900.0
2007-07-31 12:20:00,38.27,38.36,38.25,38.36,30200.0,24.6483,24.7062,24.6354,24.7062,30200.0
2007-07-31 12:30:00,38.36,38.38,38.24,38.3,39400.0,24.7062,24.7191,24.629,24.6676,39400.0
2007-07-31 12:40:00,38.31,38.35,38.29,38.33,33500.0,24.674,24.6998,24.6612,24.6869,33500.0
2007-07-31 12:50:00,38.33,38.37,38.31,38.35,31900.0,24.6869,24.7127,24.674,24.6998,31900.0
2007-07-31 13:00:00,38.36,38.37,38.31,38.32,33800.0,24.7062,24.7127,24.674,24.6805,33800.0
2007-07-31 13:10:00,38.33,38.43,38.33,38.4,38400.0,24.6869,24.7513,24.6869,24.732,38400.0
2007-07-31 13:20:00,38.4,38.43,38.35,38.35,33100.0,24.732,24.7513,24.6998,24.6998,33100.0
2007-07-31 13:30:00,38.35,38.39,38.35,38.36,32500.0,24.6998,24.7256,24.6998,24.7062,32500.0
2007-07-31 13:40:00,38.37,38.39,38.32,38.35,82800.0,24.7127,24.7256,24.6805,24.6998,82800.0
2007-07-31 13:50:00,38.35,38.42,38.32,38.4,115600.0,24.6998,24.7449,24.6805,24.732,115600.0
2007-07-31 14:00:00,38.42,38.42,38.37,38.39,49300.0,24.7449,24.7449,24.7127,24.7256,49300.0
2007-07-31 14:10:00,38.38,38.5,38.38,38.46,66700.0,24.7191,24.7964,24.7191,24.7707,66700.0
2007-07-31 14:20:00,38.46,38.47,38.38,38.41,139900.0,24.7707,24.7771,24.7191,24.7385,139900.0
2007-07-31 14:30:00,38.44,38.44,38.34,38.36,122700.0,24.7578,24.7578,24.6934,24.7062,122700.0
2007-07-31 14:40:00,38.35,38.47,38.33,38.43,121800.0,24.6998,24.7771,24.6869,24.7513,121800.0
2007-07-31 14:50:00,38.43,38.43,38.35,38.37,133000.0,24.7513,24.7513,24.6998,24.7127,133000.0
2007-07-31 15:00:00,38.36,38.47,38.36,38.38,146800.0,24.7062,24.7771,24.7062,24.7191,146800.0
2007-07-31 15:10:00,38.38,38.45,38.37,38.44,73900.0,24.7191,24.7642,24.7127,24.7578,73900.0
2007-07-31 15:20:00,38.45,38.54,38.35,38.35,117600.0,24.7642,24.8222,24.6998,24.6998,117600.0
2007-07-31 15:30:00,38.35,38.43,38.29,38.35,136800.0,24.6998,24.7513,24.6612,24.6998,136800.0
2007-07-31 15:40:00,38.35,38.39,38.3,38.3,285600.0,24.6998,24.7256,24.6676,24.6676,285600.0
2007-07-31 15:50:00,38.3,38.36,38.16,38.17,264500.0,24.6676,24.7062,24.5774,24.5839,264500.0
2007-08-01 09:30:00,38.05,38.5,38.04,38.33,111600.0,24.5066,24.7964,24.5001,24.6869,111600.0
2007-08-01 09:40:00,38.33,38.45,38.33,38.38,131300.0,24.6869,24.7642,24.6869,24.7191,131300.0
2007-08-01 09:50:00,38.39,38.55,38.33,38.5,164500.0,24.7256,24.8286,24.6869,24.7964,164500.0
2007-08-01 10:00:00,38.49,38.65,38.43,38.55,143300.0,24.79,24.893,24.7513,24.8286,143300.0
2007-08-01 10:10:00,38.53,38.79,38.51,38.74,155800.0,24.8157,24.9832,24.8029,24.951,155800.0
2007-08-01 10:20:00,38.72,38.77,38.49,38.52,120500.0,24.9381,24.9703,24.79,24.8093,120500.0
2007-08-01 10:30:00,38.53,38.58,38.34,38.39,117700.0,24.8157,24.8479,24.6934,24.7256,117700.0
2007-08-01 10:40:00,38.4,38.46,38.23,38.33,150400.0,24.732,24.7707,24.6225,24.6869,150400.0
2007-08-01 10:50:00,38.31,38.4,38.26,38.27,132600.0,24.674,24.732,24.6418,24.6483,132600.0
2007-08-01 11:00:00,38.26,38.38,38.21,38.3,137800.0,24.6418,24.7191,24.6096,24.6676,137800.0
2007-08-01 11:10:00,38.3,38.4,38.21,38.37,135900.0,24.6676,24.732,24.6096,24.7127,135900.0
2007-08-01 11:20:00,38.38,38.38,38.28,38.3,83500.0,24.7191,24.7191,24.6547,24.6676,83500.0
2007-08-01 11:30:00,38.31,38.48,38.3,38.44,87100.0,24.674,24.7835,24.6676,24.7578,87100.0
2007-08-01 11:40:00,38.44,38.45,38.39,38.42,47900.0,24.7578,24.7642,24.7256,24.7449,47900.0
2007-08-01 11:50:00,38.41,38.68,38.41,38.62,79700.0,24.7385,24.9123,24.7385,24.8737,79700.0
2007-08-01 12:00:00,38.63,38.67,38.52,38.63,96600.0,24.8801,24.9059,24.8093,24.8801,96600.0
2007-08-01 12:10:00,38.62,38.68,38.55,38.59,75700.0,24.8737,24.9123,24.8286,24.8544,75700.0
2007-08-01 12:20:00,38.61,38.61,38.5,38.55,76700.0,24.8673,24.8673,24.7964,24.8286,76700.0
2007-08-01 12:30:00,38.56,38.67,38.55,38.66,67300.0,24.8351,24.9059,24.8286,24.8995,67300.0
2007-08-01 12:40:00,38.66,38.69,38.59,38.59,65000.0,24.8995,24.9188,24.8544,24.8544,65000.0
2007-08-01 12:50:00,38.6,38.61,38.45,38.46,68500.0,24.8608,24.8673,24.7642,24.7707,68500.0
2007-08-01 13:00:00,38.46,38.46,38.29,38.34,88600.0,24.7707,24.7707,24.6612,24.6934,88600.0
2007-08-01 13:10:00,38.33,38.34,38.18,38.23,71300.0,24.6869,24.6934,24.5903,24.6225,71300.0
2007-08-01 13:20:00,38.23,38.25,38.09,38.18,86100.0,24.6225,24.6354,24.5324,24.5903,86100.0
2007-08-01 13:30:00,38.17,38.3,38.16,38.21,69300.0,24.5839,24.6676,24.5774,24.6096,69300.0
2007-08-01 13:40:00,38.21,38.32,38.14,38.16,76700.0,24.6096,24.6805,24.5646,24.5774,76700.0
2007-08-01 13:50:00,38.16,38.21,38.13,38.17,84900.0,24.5774,24.6096,24.5581,24.5839,84900.0
2007-08-01 14:00:00,38.16,38.2,38.12,38.14,92100.0,24.5774,24.6032,24.5517,24.5646,92100.0
2007-08-01 14:10:00,38.15,38.16,38.0,38.03,107100.0,24.571,24.5774,24.4744,24.4937,107100.0
2007-08-01 14:20:00,38.02,38.1,38.01,38.06,91600.0,24.4873,24.5388,24.4808,24.513,91600.0
2007-08-01 14:30:00,38.06,38.19,38.05,38.05,79500.0,24.513,24.5968,24.5066,24.5066,79500.0
2007-08-01 14:40:00,38.05,38.13,38.03,38.05,124000.0,24.5066,24.5581,24.4937,24.5066,124000.0
2007-08-01 14:50:00,38.05,38.09,37.94,38.0,172300.0,24.5066,24.5324,24.4357,24.4744,172300.0
2007-08-01 15:00:00,38.0,38.07,37.87,37.89,212700.0,24.4744,24.5195,24.3907,24.4035,212700.0
2007-08-01 15:10:00,37.89,37.96,37.83,37.85,213200.0,24.4035,24.4486,24.3649,24.3778,213200.0
2007-08-01 15:20:00,37.85,38.0,37.82,37.96,164800.0,24.3778,24.4744,24.3585,24.4486,164800.0
2007-08-01 15:30:00,37.96,38.05,37.92,38.03,234800.0,24.4486,24.5066,24.4229,24.4937,234800.0
2007-08-01 15:40:00,38.03,38.12,37.96,38.09,289300.0,24.4937,24.5517,24.4486,24.5324,289300.0
2007-08-01 15:50:00,38.09,38.34,38.05,38.14,256800.0,24.5324,24.6934,24.5066,24.5646,256800.0
2007-08-02 09:30:00,38.98,39.0,38.04,38.43,75600.0,25.1056,25.1184,24.5001,24.7513,75600.0
2007-08-02 09:40:00,38.43,38.62,38.39,38.6,46400.0,24.7513,24.8737,24.7256,24.8608,46400.0
2007-08-02 09:50:00,38.61,38.63,38.51,38.55,50700.0,24.8673,24.8801,24.8029,24.8286,50700.0
2007-08-02 10:00:00,38.57,38.57,38.4,38.41,63600.0,24.8415,24.8415,24.732,24.7385,63600.0
2007-08-02 10:10:00,38.42,38.45,38.32,38.39,50900.0,24.7449,24.7642,24.6805,24.7256,50900.0
2007-08-02 10:20:00,38.39,38.58,38.38,38.58,45100.0,24.7256,24.8479,24.7191,24.8479,45100.0
2007-08-02 10:30:00,38.58,38.61,38.53,38.56,60500.0,24.8479,24.8673,24.8157,24.8351,60500.0
2007-08-02 10:40:00,38.54,38.58,38.52,38.53,37200.0,24.8222,24.8479,24.8093,24.8157,37200.0
2007-08-02 10:50:00,38.54,38.6,38.51,38.54,24900.0,24.8222,24.8608,24.8029,24.8222,24900.0
2007-08-02 11:00:00,38.55,38.55,38.44,38.48,39800.0,24.8286,24.8286,24.7578,24.7835,39800.0
2007-08-02 11:10:00,38.47,38.64,38.47,38.64,31700.0,24.7771,24.8866,24.7771,24.8866,31700.0
2007-08-02 11:20:00,38.64,38.79,38.64,38.76,40100.0,24.8866,24.9832,24.8866,24.9639,40100.0
2007-08-02 11:30:00,38.77,38.77,38.62,38.66,61000.0,24.9703,24.9703,24.8737,24.8995,61000.0
2007-08-02 11:40:00,38.66,38.77,38.64,38.76,23300.0,24.8995,24.9703,24.8866,24.9639,23300.0
2007-08-02 11:50:00,38.78,38.99,38.78,38.99,55000.0,24.9768,25.112,24.9768,25.112,55000.0
2007-08-02 12:00:00,38.99,39.0,38.88,38.89,59200.0,25.112,25.1184,25.0412,25.0476,59200.0
2007-08-02 12:10:00,38.9,38.9,38.77,38.77,58100.0,25.054,25.054,24.9703,24.9703,58100.0
2007-08-02 12:20:00,38.78,38.88,38.78,38.88,16500.0,24.9768,25.0412,24.9768,25.0412,16500.0
2007-08-02 12:30:00,38.87,38.87,38.77,38.79,38100.0,25.0347,25.0347,24.9703,24.9832,38100.0
2007-08-02 12:40:00,38.79,38.79,38.74,38.77,32400.0,24.9832,24.9832,24.951,24.9703,32400.0
2007-08-02 12:50:00,38.76,38.77,38.67,38.68,47300.0,24.9639,24.9703,24.9059,24.9123,47300.0
2007-08-02 13:00:00,38.68,38.69,38.56,38.64,45700.0,24.9123,24.9188,24.8351,24.8866,45700.0
2007-08-02 13:10:00,38.64,38.7,38.59,38.69,27000.0,24.8866,24.9252,24.8544,24.9188,27000.0
2007-08-02 13:20:00,38.68,38.69,38.61,38.66,47300.0,24.9123,24.9188,24.8673,24.8995,47300.0
2007-08-02 13:30:00,38.68,38.8,38.64,38.65,80700.0,24.9123,24.9896,24.8866,24.893,80700.0
2007-08-02 13:40:00,38.65,38.68,38.55,38.56,60400.0,24.893,24.9123,24.8286,24.8351,60400.0
2007-08-02 13:50:00,38.56,38.6,38.46,38.51,143900.0,24.8351,24.8608,24.7707,24.8029,143900.0
2007-08-02 14:00:00,38.52,38.55,38.47,38.53,145700.0,24.8093,24.8286,24.7771,24.8157,145700.0
2007-08-02 14:10:00,38.52,38.55,38.49,38.52,77500.0,24.8093,24.8286,24.79,24.8093,77500.0
2007-08-02 14:20:00,38.52,38.53,38.46,38.48,37700.0,24.8093,24.8157,24.7707,24.7835,37700.0
2007-08-02 14:30:00,38.5,38.54,38.41,38.41,63200.0,24.7964,24.8222,24.7385,24.7385,63200.0
2007-08-02 14:40:00,38.41,38.51,38.4,38.49,45800.0,24.7385,24.8029,24.732,24.79,45800.0
2007-08-02 14:50:00,38.5,38.5,38.45,38.49,59800.0,24.7964,24.7964,24.7642,24.79,59800.0
2007-08-02 15:00:00,38.5,38.53,38.45,38.51,101300.0,24.7964,24.8157,24.7642,24.8029,101300.0
2007-08-02 15:10:00,38.52,38.53,38.49,38.53,70600.0,24.8093,24.8157,24.79,24.8157,70600.0
2007-08-02 15:20:00,38.53,38.84,38.53,38.79,79300.0,24.8157,25.0154,24.8157,24.9832,79300.0
2007-08-02 15:30:00,38.78,38.79,38.58,38.62,199400.0,24.9768,24.9832,24.8479,24.8737,199400.0
2007-08-02 15:40:00,38.62,38.63,38.56,38.61,114200.0,24.8737,24.8801,24.8351,24.8673,114200.0
2007-08-02 15:50:00,38.6,38.61,38.55,38.59,154400.0,24.8608,24.8673,24.8286,24.8544,154400.0
2007-08-03 09:30:00,38.7,38.86,38.69,38.86,65000.0,24.9252,25.0283,24.9188,25.0283,65000.0
2007-08-03 09:40:00,38.85,38.87,38.68,38.7,68600.0,25.0218,25.0347,24.9123,24.9252,68600.0
2007-08-03 09:50:00,38.72,38.73,38.42,38.49,194700.0,24.9381,24.9446,24.7449,24.79,194700.0
2007-08-03 10:00:00,38.5,38.56,38.42,38.47,64700.0,24.7964,24.8351,24.7449,24.7771,64700.0
2007-08-03 10:10:00,38.5,38.75,38.43,38.45,103800.0,24.7964,24.9574,24.7513,24.7642,103800.0
2007-08-03 10:20:00,38.47,38.5,38.31,38.36,138200.0,24.7771,24.7964,24.674,24.7062,138200.0
2007-08-03 10:30:00,38.36,38.44,38.26,38.4,171400.0,24.7062,24.7578,24.6418,24.732,171400.0
2007-08-03 10:40:00,38.38,38.47,38.33,38.46,50900.0,24.7191,24.7771,24.6869,24.7707,50900.0
2007-08-03 10:50:00,38.47,38.61,38.47,38.57,55700.0,24.7771,24.8673,24.7771,24.8415,55700.0
2007-08-03 11:00:00,38.56,38.64,38.53,38.59,58300.0,24.8351,24.8866,24.8157,24.8544,58300.0
2007-08-03 11:10:00,38.58,38.7,38.53,38.61,52700.0,24.8479,24.9252,24.8157,24.8673,52700.0
2007-08-03 11:20:00,38.6,38.63,38.46,38.5,97400.0,24.8608,24.8801,24.7707,24.7964,97400.0
2007-08-03 11:30:00,38.5,38.5,38.46,38.49,79500.0,24.7964,24.7964,24.7707,24.79,79500.0
2007-08-03 11:40:00,38.48,38.5,38.38,38.47,130400.0,24.7835,24.7964,24.7191,24.7771,130400.0
2007-08-03 11:50:00,38.49,38.51,38.43,38.48,92900.0,24.79,24.8029,24.7513,24.7835,92900.0
2007-08-03 12:00:00,38.48,38.52,38.43,38.52,107100.0,24.7835,24.8093,24.7513,24.8093,107100.0
2007-08-03 12:10:00,38.51,38.53,38.46,38.47,67200.0,24.8029,24.8157,24.7707,24.7771,67200.0
2007-08-03 12:20:00,38.48,38.49,38.36,38.39,50200.0,24.7835,24.79,24.7062,24.7256,50200.0
2007-08-03 12:30:00,38.41,38.5,38.41,38.48,41400.0,24.7385,24.7964,24.7385,24.7835,41400.0
2007-08-03 12:40:00,38.47,38.51,38.39,38.42,36700.0,24.7771,24.8029,24.7256,24.7449,36700.0
2007-08-03 12:50:00,38.42,38.46,38.38,38.42,42800.0,24.7449,24.7707,24.7191,24.7449,42800.0
2007-08-03 13:00:00,38.42,38.49,38.39,38.49,60000.0,24.7449,24.79,24.7256,24.79,60000.0
2007-08-03 13:10:00,38.49,38.52,38.47,38.5,37500.0,24.79,24.8093,24.7771,24.7964,37500.0
2007-08-03 13:20:00,38.49,38.51,38.47,38.47,63200.0,24.79,24.8029,24.7771,24.7771,63200.0
2007-08-03 13:30:00,38.47,38.5,38.45,38.48,71400.0,24.7771,24.7964,24.7642,24.7835,71400.0
2007-08-03 13:40:00,38.47,38.53,38.45,38.49,41700.0,24.7771,24.8157,24.7642,24.79,41700.0
2007-08-03 13:50:00,38.5,38.54,38.5,38.52,93000.0,24.7964,24.8222,24.7964,24.8093,93000.0
2007-08-03 14:00:00,38.52,38.55,38.51,38.52,108800.0,24.8093,24.8286,24.8029,24.8093,108800.0
2007-08-03 14:10:00,38.52,38.53,38.44,38.5,65400.0,24.8093,24.8157,24.7578,24.7964,65400.0
2007-08-03 14:20:00,38.51,38.51,38.38,38.39,67600.0,24.8029,24.8029,24.7191,24.7256,67600.0
2007-08-03 14:30:00,38.39,38.47,38.38,38.42,48000.0,24.7256,24.7771,24.7191,24.7449,48000.0
2007-08-03 14:40:00,38.41,38.44,38.39,38.39,88500.0,24.7385,24.7578,24.7256,24.7256,88500.0
2007-08-03 14:50:00,38.39,38.47,38.39,38.44,60600.0,24.7256,24.7771,24.7256,24.7578,60600.0
2007-08-03 15:00:00,38.46,38.46,38.35,38.36,106500.0,24.7707,24.7707,24.6998,24.7062,106500.0
2007-08-03 15:10:00,38.37,38.46,38.36,38.43,88300.0,24.7127,24.7707,24.7062,24.7513,88300.0
2007-08-03 15:20:00,38.43,38.45,38.31,38.31,123300.0,24.7513,24.7642,24.674,24.674,123300.0
2007-08-03 15:30:00,38.31,38.45,38.28,38.28,150500.0,24.674,24.7642,24.6547,24.6547,150500.0
2007-08-03 15:40:00,38.29,38.36,38.23,38.26,117200.0,24.6612,24.7062,24.6225,24.6418,117200.0
2007-08-03 15:50:00,38.26,38.26,37.98,38.04,137100.0,24.6418,24.6418,24.4615,24.5001,137100.0
2007-08-06 09:30:00,38.26,38.28,38.0,38.04,45900.0,24.6418,24.6547,24.4744,24.5001,45900.0
2007-08-06 09:40:00,38.01,38.06,37.84,37.92,92500.0,24.4808,24.513,24.3713,24.4229,92500.0
2007-08-06 09:50:00,37.9,38.03,37.8,37.92,102800.0,24.41,24.4937,24.3456,24.4229,102800.0
2007-08-06 10:00:00,37.91,38.08,37.8,38.03,99300.0,24.4164,24.5259,24.3456,24.4937,99300.0
2007-08-06 10:10:00,38.02,38.08,37.91,38.02,246500.0,24.4873,24.5259,24.4164,24.4873,246500.0
2007-08-06 10:20:00,38.01,38.06,37.62,37.66,114800.0,24.4808,24.513,24.2296,24.2554,114800.0
2007-08-06 10:30:00,37.64,37.75,37.58,37.7,83800.0,24.2425,24.3134,24.2039,24.2812,83800.0
2007-08-06 10:40:00,37.69,37.75,37.58,37.68,80600.0,24.2747,24.3134,24.2039,24.2683,80600.0
2007-08-06 10:50:00,37.68,37.73,37.6,37.64,55100.0,24.2683,24.3005,24.2168,24.2425,55100.0
2007-08-06 11:00:00,37.64,37.67,37.58,37.65,33300.0,24.2425,24.2618,24.2039,24.249,33300.0
2007-08-06 11:10:00,37.66,37.83,37.61,37.8,109700.0,24.2554,24.3649,24.2232,24.3456,109700.0
2007-08-06 11:20:00,37.81,37.93,37.72,37.88,73500.0,24.352,24.4293,24.294,24.3971,73500.0
2007-08-06 11:30:00,37.89,37.91,37.71,37.71,91700.0,24.4035,24.4164,24.2876,24.2876,91700.0
2007-08-06 11:40:00,37.72,37.93,37.71,37.92,52600.0,24.294,24.4293,24.2876,24.4229,52600.0
2007-08-06 11:50:00,37.92,38.05,37.92,37.95,41400.0,24.4229,24.5066,24.4229,24.4422,41400.0
2007-08-06 12:00:00,37.98,37.98,37.91,37.92,35200.0,24.4615,24.4615,24.4164,24.4229,35200.0
2007-08-06 12:10:00,37.93,37.93,37.82,37.83,18900.0,24.4293,24.4293,24.3585,24.3649,18900.0
2007-08-06 12:20:00,37.82,37.83,37.75,37.81,18700.0,24.3585,24.3649,24.3134,24.352,18700.0
2007-08-06 12:30:00,37.82,37.95,37.81,37.95,39400.0,24.3585,24.4422,24.352,24.4422,39400.0
2007-08-06 12:40:00,37.95,37.99,37.95,37.97,20500.0,24.4422,24.4679,24.4422,24.4551,20500.0
2007-08-06 12:50:00,37.98,38.06,37.91,37.92,47500.0,24.4615,24.513,24.4164,24.4229,47500.0
2007-08-06 13:00:00,37.91,37.92,37.77,37.78,35900.0,24.4164,24.4229,24.3263,24.3327,35900.0
2007-08-06 13:10:00,37.78,37.8,37.71,37.8,48300.0,24.3327,24.3456,24.2876,24.3456,48300.0
2007-08-06 13:20:00,37.79,37.88,37.76,37.84,35200.0,24.3391,24.3971,24.3198,24.3713,35200.0
2007-08-06 13:30:00,37.81,37.86,37.77,37.82,23500.0,24.352,24.3842,24.3263,24.3585,23500.0
2007-08-06 13:40:00,37.83,37.84,37.73,37.74,23500.0,24.3649,24.3713,24.3005,24.3069,23500.0
2007-08-06 13:50:00,37.75,37.86,37.73,37.76,32900.0,24.3134,24.3842,24.3005,24.3198,32900.0
2007-08-06 14:00:00,37.74,37.88,37.71,37.87,38900.0,24.3069,24.3971,24.2876,24.3907,38900.0
2007-08-06 14:10:00,37.86,38.01,37.77,38.0,47500.0,24.3842,24.4808,24.3263,24.4744,47500.0
2007-08-06 14:20:00,38.01,38.03,37.83,37.88,77800.0,24.4808,24.4937,24.3649,24.3971,77800.0
2007-08-06 14:30:00,37.9,38.0,37.89,38.0,39400.0,24.41,24.4744,24.4035,24.4744,39400.0
2007-08-06 14:40:00,38.0,38.16,37.92,38.03,95600.0,24.4744,24.5774,24.4229,24.4937,95600.0
2007-08-06 14:50:00,38.04,38.04,37.94,38.02,39300.0,24.5001,24.5001,24.4357,24.4873,39300.0
2007-08-06 15:00:00,38.03,38.15,38.03,38.13,50800.0,24.4937,24.571,24.4937,24.5581,50800.0
2007-08-06 15:10:00,38.14,38.14,38.03,38.08,57200.0,24.5646,24.5646,24.4937,24.5259,57200.0
2007-08-06 15:20:00,38.08,38.13,38.02,38.13,53400.0,24.5259,24.5581,24.4873,24.5581,53400.0
2007-08-06 15:30:00,38.14,38.17,37.97,38.05,96400.0,24.5646,24.5839,24.4551,24.5066,96400.0
2007-08-06 15:40:00,38.04,38.24,38.04,38.18,112300.0,24.5001,24.629,24.5001,24.5903,112300.0
2007-08-06 15:50:00,38.18,38.3,38.11,38.26,147800.0,24.5903,24.6676,24.5452,24.6418,147800.0
2007-08-07 09:30:00,37.8,38.19,37.75,38.07,117700.0,24.3456,24.5968,24.3134,24.5195,117700.0
2007-08-07 09:40:00,38.07,38.16,38.04,38.07,64500.0,24.5195,24.5774,24.5001,24.5195,64500.0
2007-08-07 09:50:00,38.07,38.16,38.06,38.07,85500.0,24.5195,24.5774,24.513,24.5195,85500.0
2007-08-07 10:00:00,38.07,38.14,38.03,38.06,74200.0,24.5195,24.5646,24.4937,24.513,74200.0
2007-08-07 10:10:00,38.06,38.06,37.97,38.02,77200.0,24.513,24.513,24.4551,24.4873,77200.0
2007-08-07 10:20:00,38.01,38.03,37.98,38.02,72500.0,24.4808,24.4937,24.4615,24.4873,72500.0
2007-08-07 10:30:00,37.99,38.06,37.99,38.03,52300.0,24.4679,24.513,24.4679,24.4937,52300.0
2007-08-07 10:40:00,38.03,38.06,38.01,38.05,67300.0,24.4937,24.513,24.4808,24.5066,67300.0
2007-08-07 10:50:00,38.06,38.07,38.02,38.03,56200.0,24.513,24.5195,24.4873,24.4937,56200.0
2007-08-07 11:00:00,38.04,38.06,37.96,37.96,53200.0,24.5001,24.513,24.4486,24.4486,53200.0
2007-08-07 11:10:00,37.95,37.96,37.92,37.93,30400.0,24.4422,24.4486,24.4229,24.4293,30400.0
2007-08-07 11:20:00,37.94,38.02,37.93,38.01,20300.0,24.4357,24.4873,24.4293,24.4808,20300.0
2007-08-07 11:30:00,38.01,38.02,37.96,37.98,40500.0,24.4808,24.4873,24.4486,24.4615,40500.0
2007-08-07 11:40:00,37.99,38.14,37.99,38.12,42100.0,24.4679,24.5646,24.4679,24.5517,42100.0
2007-08-07 11:50:00,38.11,38.11,38.02,38.04,47000.0,24.5452,24.5452,24.4873,24.5001,47000.0
2007-08-07 12:00:00,38.03,38.2,38.03,38.19,46100.0,24.4937,24.6032,24.4937,24.5968,46100.0
2007-08-07 12:10:00,38.2,38.22,38.11,38.11,54600.0,24.6032,24.6161,24.5452,24.5452,54600.0
2007-08-07 12:20:00,38.11,38.16,38.08,38.15,34000.0,24.5452,24.5774,24.5259,24.571,34000.0
2007-08-07 12:30:00,38.16,38.23,38.14,38.19,55000.0,24.5774,24.6225,24.5646,24.5968,55000.0
2007-08-07 12:40:00,38.18,38.18,38.09,38.11,39200.0,24.5903,24.5903,24.5324,24.5452,39200.0
2007-08-07 12:50:00,38.1,38.14,38.07,38.09,37500.0,24.5388,24.5646,24.5195,24.5324,37500.0
2007-08-07 13:00:00,38.09,38.22,38.08,38.21,39900.0,24.5324,24.6161,24.5259,24.6096,39900.0
2007-08-07 13:10:00,38.22,38.25,38.12,38.18,32300.0,24.6161,24.6354,24.5517,24.5903,32300.0
2007-08-07 13:20:00,38.17,38.25,38.17,38.19,37400.0,24.5839,24.6354,24.5839,24.5968,37400.0
2007-08-07 13:30:00,38.19,38.2,38.15,38.18,32500.0,24.5968,24.6032,24.571,24.5903,32500.0
2007-08-07 13:40:00,38.18,38.24,38.13,38.24,30400.0,24.5903,24.629,24.5581,24.629,30400.0
2007-08-07 13:50:00,38.25,38.31,38.23,38.24,30200.0,24.6354,24.674,24.6225,24.629,30200.0
2007-08-07 14:00:00,38.25,38.32,38.25,38.29,30700.0,24.6354,24.6805,24.6354,24.6612,30700.0
2007-08-07 14:10:00,38.3,38.34,37.91,37.93,87700.0,24.6676,24.6934,24.4164,24.4293,87700.0
2007-08-07 14:20:00,37.94,38.1,37.91,37.92,127100.0,24.4357,24.5388,24.4164,24.4229,127100.0
2007-08-07 14:30:00,37.92,38.07,37.9,38.05,113700.0,24.4229,24.5195,24.41,24.5066,113700.0
2007-08-07 14:40:00,38.05,38.14,37.96,38.07,110600.0,24.5066,24.5646,24.4486,24.5195,110600.0
2007-08-07 14:50:00,38.08,38.26,37.98,38.25,116400.0,24.5259,24.6418,24.4615,24.6354,116400.0
2007-08-07 15:00:00,38.24,38.45,38.24,38.39,147300.0,24.629,24.7642,24.629,24.7256,147300.0
2007-08-07 15:10:00,38.39,38.39,38.24,38.34,96500.0,24.7256,24.7256,24.629,24.6934,96500.0
2007-08-07 15:20:00,38.34,38.44,38.26,38.43,94400.0,24.6934,24.7578,24.6418,24.7513,94400.0
2007-08-07 15:30:00,38.43,38.69,38.43,38.62,106400.0,24.7513,24.9188,24.7513,24.8737,106400.0
2007-08-07 15:40:00,38.63,38.64,38.28,38.31,132600.0,24.8801,24.8866,24.6547,24.674,132600.0
2007-08-07 15:50:00,38.31,38.34,38.21,38.23,179900.0,24.674,24.6934,24.6096,24.6225,179900.0
2007-08-08 09:30:00,38.3,38.54,38.29,38.5,77400.0,24.6676,24.8222,24.6612,24.7964,77400.0
2007-08-08 09:40:00,38.5,38.64,38.38,38.47,84600.0,24.7964,24.8866,24.7191,24.7771,84600.0
2007-08-08 09:50:00,38.52,38.56,38.29,38.3,72200.0,24.8093,24.8351,24.6612,24.6676,72200.0
2007-08-08 10:00:00,38.32,38.41,38.28,38.29,73800.0,24.6805,24.7385,24.6547,24.6612,73800.0
2007-08-08 10:10:00,38.29,38.31,38.18,38.28,62200.0,24.6612,24.674,24.5903,24.6547,62200.0
2007-08-08 10:20:00,38.28,38.29,38.17,38.2,100400.0,24.6547,24.6612,24.5839,24.6032,100400.0
2007-08-08 10:30:00,38.22,38.24,38.1,38.16,75600.0,24.6161,24.629,24.5388,24.5774,75600.0
2007-08-08 10:40:00,38.17,38.23,38.14,38.2,81600.0,24.5839,24.6225,24.5646,24.6032,81600.0
2007-08-08 10:50:00,38.2,38.26,38.18,38.23,56700.0,24.6032,24.6418,24.5903,24.6225,56700.0
2007-08-08 11:00:00,38.24,38.26,38.07,38.12,58700.0,24.629,24.6418,24.5195,24.5517,58700.0
2007-08-08 11:10:00,38.12,38.15,37.93,37.99,127500.0,24.5517,24.571,24.4293,24.4679,127500.0
2007-08-08 11:20:00,37.99,38.15,37.99,38.12,74100.0,24.4679,24.571,24.4679,24.5517,74100.0
2007-08-08 11:30:00,38.12,38.18,38.04,38.17,61500.0,24.5517,24.5903,24.5001,24.5839,61500.0
2007-08-08 11:40:00,38.17,38.27,38.16,38.27,30900.0,24.5839,24.6483,24.5774,24.6483,30900.0
2007-08-08 11:50:00,38.27,38.29,38.18,38.2,75600.0,24.6483,24.6612,24.5903,24.6032,75600.0
2007-08-08 12:00:00,38.2,38.27,38.12,38.25,72300.0,24.6032,24.6483,24.5517,24.6354,72300.0
2007-08-08 12:10:00,38.25,38.35,38.24,38.33,52700.0,24.6354,24.6998,24.629,24.6869,52700.0
2007-08-08 12:20:00,38.35,38.39,38.34,38.34,50100.0,24.6998,24.7256,24.6934,24.6934,50100.0
2007-08-08 12:30:00,38.35,38.47,38.35,38.47,58000.0,24.6998,24.7771,24.6998,24.7771,58000.0
2007-08-08 12:40:00,38.46,38.5,38.42,38.49,48200.0,24.7707,24.7964,24.7449,24.79,48200.0
2007-08-08 12:50:00,38.48,38.5,38.45,38.45,41600.0,24.7835,24.7964,24.7642,24.7642,41600.0
2007-08-08 13:00:00,38.45,38.5,38.44,38.46,43800.0,24.7642,24.7964,24.7578,24.7707,43800.0
2007-08-08 13:10:00,38.47,38.53,38.46,38.47,61000.0,24.7771,24.8157,24.7707,24.7771,61000.0
2007-08-08 13:20:00,38.48,38.57,38.4,38.47,63600.0,24.7835,24.8415,24.732,24.7771,63600.0
2007-08-08 13:30:00,38.48,38.63,35.58,38.61,117500.0,24.7835,24.8801,22.9158,24.8673,117500.0
2007-08-08 13:40:00,38.62,38.63,38.53,38.53,56300.0,24.8737,24.8801,24.8157,24.8157,56300.0
2007-08-08 13:50:00,38.54,38.56,38.43,38.49,67100.0,24.8222,24.8351,24.7513,24.79,67100.0
2007-08-08 14:00:00,38.5,38.5,38.38,38.47,56000.0,24.7964,24.7964,24.7191,24.7771,56000.0
2007-08-08 14:10:00,38.47,38.54,38.44,38.49,52900.0,24.7771,24.8222,24.7578,24.79,52900.0
2007-08-08 14:20:00,38.5,38.52,38.47,38.5,64100.0,24.7964,24.8093,24.7771,24.7964,64100.0
2007-08-08 14:30:00,38.49,38.55,38.47,38.47,82000.0,24.79,24.8286,24.7771,24.7771,82000.0
2007-08-08 14:40:00,38.46,38.52,38.45,38.47,65600.0,24.7707,24.8093,24.7642,24.7771,65600.0
2007-08-08 14:50:00,38.46,38.48,38.39,38.42,58400.0,24.7707,24.7835,24.7256,24.7449,58400.0
2007-08-08 15:00:00,38.42,38.44,38.18,38.18,67600.0,24.7449,24.7578,24.5903,24.5903,67600.0
2007-08-08 15:10:00,38.19,38.38,38.18,38.28,135500.0,24.5968,24.7191,24.5903,24.6547,135500.0
2007-08-08 15:20:00,38.28,38.35,38.08,38.16,130700.0,24.6547,24.6998,24.5259,24.5774,130700.0
2007-08-08 15:30:00,38.15,38.27,38.1,38.19,152900.0,24.571,24.6483,24.5388,24.5968,152900.0
2007-08-08 15:40:00,38.2,38.31,38.08,38.18,191200.0,24.6032,24.674,24.5259,24.5903,191200.0
2007-08-08 15:50:00,38.18,38.5,38.14,38.5,131600.0,24.5903,24.7964,24.5646,24.7964,131600.0
2007-08-09 09:30:00,38.9,39.37,37.84,38.5,76200.0,25.054,25.3568,24.3713,24.7964,76200.0
2007-08-09 09:40:00,38.5,38.8,38.5,38.78,87900.0,24.7964,24.9896,24.7964,24.9768,87900.0
2007-08-09 09:50:00,38.79,38.8,38.69,38.76,71800.0,24.9832,24.9896,24.9188,24.9639,71800.0
2007-08-09 10:00:00,38.76,38.77,38.42,38.43,106800.0,24.9639,24.9703,24.7449,24.7513,106800.0
2007-08-09 10:10:00,38.44,38.5,38.38,38.42,67400.0,24.7578,24.7964,24.7191,24.7449,67400.0
2007-08-09 10:20:00,38.41,38.45,38.31,38.38,70900.0,24.7385,24.7642,24.674,24.7191,70900.0
2007-08-09 10:30:00,38.36,38.53,38.31,38.41,98500.0,24.7062,24.8157,24.674,24.7385,98500.0
2007-08-09 10:40:00,38.41,38.43,38.24,38.24,59800.0,24.7385,24.7513,24.629,24.629,59800.0
2007-08-09 10:50:00,38.25,38.29,38.18,38.27,73400.0,24.6354,24.6612,24.5903,24.6483,73400.0
2007-08-09 11:00:00,38.26,38.35,38.21,38.24,68300.0,24.6418,24.6998,24.6096,24.629,68300.0
2007-08-09 11:10:00,38.23,38.4,38.12,38.12,97600.0,24.6225,24.732,24.5517,24.5517,97600.0
2007-08-09 11:20:00,38.15,38.17,38.0,38.05,72300.0,24.571,24.5839,24.4744,24.5066,72300.0
2007-08-09 11:30:00,38.04,38.1,37.97,37.99,91800.0,24.5001,24.5388,24.4551,24.4679,91800.0
2007-08-09 11:40:00,37.99,38.01,37.91,37.93,73200.0,24.4679,24.4808,24.4164,24.4293,73200.0
2007-08-09 11:50:00,37.91,37.95,37.85,37.94,90900.0,24.4164,24.4422,24.3778,24.4357,90900.0
2007-08-09 12:00:00,37.92,37.94,37.62,37.68,79000.0,24.4229,24.4357,24.2296,24.2683,79000.0
2007-08-09 12:10:00,37.66,37.67,37.48,37.48,102700.0,24.2554,24.2618,24.1395,24.1395,102700.0
2007-08-09 12:20:00,37.48,37.5,37.38,37.45,106000.0,24.1395,24.1524,24.0751,24.1202,106000.0
2007-08-09 12:30:00,37.46,37.46,37.05,37.06,107400.0,24.1266,24.1266,23.8625,23.869,107400.0
2007-08-09 12:40:00,37.03,37.06,36.61,36.61,115700.0,23.8496,23.869,23.5791,23.5791,115700.0
2007-08-09 12:50:00,36.63,36.63,36.22,36.49,119200.0,23.592,23.592,23.328,23.5019,119200.0
2007-08-09 13:00:00,36.48,36.57,36.26,36.41,93100.0,23.4954,23.5534,23.3537,23.4503,93100.0
2007-08-09 13:10:00,36.41,36.48,36.26,36.28,82400.0,23.4503,23.4954,23.3537,23.3666,82400.0
2007-08-09 13:20:00,36.28,36.29,36.12,36.19,115000.0,23.3666,23.373,23.2635,23.3086,115000.0
2007-08-09 13:30:00,36.19,36.27,36.15,36.27,134900.0,23.3086,23.3602,23.2829,23.3602,134900.0
2007-08-09 13:40:00,36.27,36.44,36.23,36.38,153000.0,23.3602,23.4696,23.3344,23.431,153000.0
2007-08-09 13:50:00,36.38,36.39,36.3,36.3,132400.0,23.431,23.4374,23.3795,23.3795,132400.0
2007-08-09 14:00:00,36.3,36.37,36.15,36.17,129700.0,23.3795,23.4246,23.2829,23.2958,129700.0
2007-08-09 14:10:00,36.15,36.27,36.15,36.26,119600.0,23.2829,23.3602,23.2829,23.3537,119600.0
2007-08-09 14:20:00,36.28,36.35,36.14,36.16,86500.0,23.3666,23.4117,23.2764,23.2893,86500.0
2007-08-09 14:30:00,36.17,36.2,35.92,35.96,119200.0,23.2958,23.3151,23.1347,23.1605,119200.0
2007-08-09 14:40:00,35.96,36.07,35.91,35.95,128400.0,23.1605,23.2313,23.1283,23.1541,128400.0
2007-08-09 14:50:00,35.95,35.98,35.73,35.73,144100.0,23.1541,23.1734,23.0124,23.0124,144100.0
2007-08-09 15:00:00,35.73,35.83,35.58,35.81,196300.0,23.0124,23.0768,22.9158,23.0639,196300.0
2007-08-09 15:10:00,35.81,35.88,35.79,35.84,196700.0,23.0639,23.109,23.051,23.0832,196700.0
2007-08-09 15:20:00,35.84,35.87,35.73,35.82,213900.0,23.0832,23.1025,23.0124,23.0703,213900.0
2007-08-09 15:30:00,35.82,35.88,35.78,35.81,287500.0,23.0703,23.109,23.0446,23.0639,287500.0
2007-08-09 15:40:00,35.82,35.93,35.75,35.93,401600.0,23.0703,23.1412,23.0252,23.1412,401600.0
2007-08-09 15:50:00,35.93,36.05,35.81,36.0,485500.0,23.1412,23.2185,23.0639,23.1863,485500.0
2007-08-10 09:30:00,36.6,36.6,35.55,35.84,74100.0,23.5727,23.5727,22.8964,23.0832,74100.0
2007-08-10 09:40:00,35.84,35.88,35.44,35.64,101200.0,23.0832,23.109,22.8256,22.9544,101200.0
2007-08-10 09:50:00,35.63,35.92,35.58,35.77,70900.0,22.948,23.1347,22.9158,23.0381,70900.0
2007-08-10 10:00:00,35.74,35.86,35.55,35.59,54700.0,23.0188,23.0961,22.8964,22.9222,54700.0
2007-08-10 10:10:00,35.59,35.65,35.5,35.56,55800.0,22.9222,22.9608,22.8642,22.9029,55800.0
2007-08-10 10:20:00,35.57,35.64,35.44,35.46,59900.0,22.9093,22.9544,22.8256,22.8385,59900.0
2007-08-10 10:30:00,35.46,35.46,35.28,35.31,46600.0,22.8385,22.8385,22.7225,22.7419,46600.0
2007-08-10 10:40:00,35.31,35.48,35.28,35.42,54300.0,22.7419,22.8513,22.7225,22.8127,54300.0
2007-08-10 10:50:00,35.42,35.66,35.4,35.65,58600.0,22.8127,22.9673,22.7998,22.9608,58600.0
2007-08-10 11:00:00,35.63,35.95,35.63,35.77,96400.0,22.948,23.1541,22.948,23.0381,96400.0
2007-08-10 11:10:00,35.78,35.91,35.77,35.88,63900.0,23.0446,23.1283,23.0381,23.109,63900.0
2007-08-10 11:20:00,35.89,35.92,35.78,35.87,74400.0,23.1154,23.1347,23.0446,23.1025,74400.0
2007-08-10 11:30:00,35.88,35.89,35.68,35.81,37100.0,23.109,23.1154,22.9802,23.0639,37100.0
2007-08-10 11:40:00,35.81,35.89,35.79,35.86,47900.0,23.0639,23.1154,23.051,23.0961,47900.0
2007-08-10 11:50:00,35.85,36.19,35.85,36.19,65400.0,23.0897,23.3086,23.0897,23.3086,65400.0
2007-08-10 12:00:00,36.19,36.33,36.15,36.27,84600.0,23.3086,23.3988,23.2829,23.3602,84600.0
2007-08-10 12:10:00,36.27,36.42,36.16,36.42,69800.0,23.3602,23.4568,23.2893,23.4568,69800.0
2007-08-10 12:20:00,36.43,36.54,36.35,36.36,79400.0,23.4632,23.5341,23.4117,23.4181,79400.0
2007-08-10 12:30:00,36.4,36.51,36.32,36.45,66800.0,23.4439,23.5147,23.3924,23.4761,66800.0
2007-08-10 12:40:00,36.44,36.46,36.31,36.39,36800.0,23.4696,23.4825,23.3859,23.4374,36800.0
2007-08-10 12:50:00,36.4,36.57,36.39,36.45,60100.0,23.4439,23.5534,23.4374,23.4761,60100.0
2007-08-10 13:00:00,36.45,36.54,36.44,36.5,44100.0,23.4761,23.5341,23.4696,23.5083,44100.0
2007-08-10 13:10:00,36.48,36.5,36.43,36.47,77600.0,23.4954,23.5083,23.4632,23.489,77600.0
2007-08-10 13:20:00,36.47,36.49,36.26,36.31,76300.0,23.489,23.5019,23.3537,23.3859,76300.0
2007-08-10 13:30:00,36.35,36.37,36.13,36.13,257600.0,23.4117,23.4246,23.27,23.27,257600.0
2007-08-10 13:40:00,36.14,36.17,35.83,35.86,76600.0,23.2764,23.2958,23.0768,23.0961,76600.0
2007-08-10 13:50:00,35.85,36.0,35.81,35.88,76400.0,23.0897,23.1863,23.0639,23.109,76400.0
2007-08-10 14:00:00,35.87,35.95,35.74,35.92,87300.0,23.1025,23.1541,23.0188,23.1347,87300.0
2007-08-10 14:10:00,35.89,35.94,35.76,35.83,89900.0,23.1154,23.1476,23.0317,23.0768,89900.0
2007-08-10 14:20:00,35.83,35.88,35.77,35.77,116600.0,23.0768,23.109,23.0381,23.0381,116600.0
2007-08-10 14:30:00,35.77,35.77,35.6,35.67,78300.0,23.0381,23.0381,22.9286,22.9737,78300.0
2007-08-10 14:40:00,35.66,35.79,35.66,35.71,100100.0,22.9673,23.051,22.9673,22.9995,100100.0
2007-08-10 14:50:00,35.71,35.79,35.66,35.74,83700.0,22.9995,23.051,22.9673,23.0188,83700.0
2007-08-10 15:00:00,35.72,35.8,35.7,35.73,102500.0,23.0059,23.0574,22.993,23.0124,102500.0
2007-08-10 15:10:00,35.74,35.95,35.71,35.81,73800.0,23.0188,23.1541,22.9995,23.0639,73800.0
2007-08-10 15:20:00,35.81,36.16,35.8,36.05,79100.0,23.0639,23.2893,23.0574,23.2185,79100.0
2007-08-10 15:30:00,36.05,36.18,35.96,36.08,201700.0,23.2185,23.3022,23.1605,23.2378,201700.0
2007-08-10 15:40:00,36.09,36.1,35.84,35.89,171100.0,23.2442,23.2507,23.0832,23.1154,171100.0
2007-08-10 15:50:00,35.89,35.89,35.76,35.77,183700.0,23.1154,23.1154,23.0317,23.0381,183700.0
2007-08-13 09:30:00,36.0,36.73,36.0,36.3,122400.0,23.1863,23.6564,23.1863,23.3795,122400.0
2007-08-13 09:40:00,36.3,36.32,36.16,36.23,75000.0,23.3795,23.3924,23.2893,23.3344,75000.0
2007-08-13 09:50:00,36.25,36.25,36.15,36.16,91200.0,23.3473,23.3473,23.2829,23.2893,91200.0
2007-08-13 10:00:00,36.15,36.29,36.15,36.23,135600.0,23.2829,23.373,23.2829,23.3344,135600.0
2007-08-13 10:10:00,36.22,36.26,36.18,36.21,103500.0,23.328,23.3537,23.3022,23.3215,103500.0
2007-08-13 10:20:00,36.21,36.27,36.21,36.24,126300.0,23.3215,23.3602,23.3215,23.3408,126300.0
2007-08-13 10:30:00,36.24,36.25,36.22,36.24,79300.0,23.3408,23.3473,23.328,23.3408,79300.0
2007-08-13 10:40:00,36.25,36.25,36.23,36.25,85000.0,23.3473,23.3473,23.3344,23.3473,85000.0
2007-08-13 10:50:00,36.25,36.37,36.25,36.37,127400.0,23.3473,23.4246,23.3473,23.4246,127400.0
2007-08-13 11:00:00,36.37,36.54,36.37,36.47,126800.0,23.4246,23.5341,23.4246,23.489,126800.0
2007-08-13 11:10:00,36.47,36.51,36.47,36.49,109000.0,23.489,23.5147,23.489,23.5019,109000.0
2007-08-13 11:20:00,36.5,36.56,36.48,36.56,102400.0,23.5083,23.5469,23.4954,23.5469,102400.0
2007-08-13 11:30:00,36.56,36.68,36.55,36.6,90100.0,23.5469,23.6242,23.5405,23.5727,90100.0
2007-08-13 11:40:00,36.6,36.61,36.59,36.61,43900.0,23.5727,23.5791,23.5663,23.5791,43900.0
2007-08-13 11:50:00,36.61,36.61,36.57,36.59,69000.0,23.5791,23.5791,23.5534,23.5663,69000.0
2007-08-13 12:00:00,36.6,36.69,36.57,36.58,60500.0,23.5727,23.6307,23.5534,23.5598,60500.0
2007-08-13 12:10:00,36.59,36.83,36.58,36.82,73800.0,23.5663,23.7208,23.5598,23.7144,73800.0
2007-08-13 12:20:00,36.82,36.93,36.78,36.9,29200.0,23.7144,23.7852,23.6886,23.7659,29200.0
2007-08-13 12:30:00,36.92,37.09,36.9,37.07,63700.0,23.7788,23.8883,23.7659,23.8754,63700.0
2007-08-13 12:40:00,37.07,37.07,36.89,36.93,43400.0,23.8754,23.8754,23.7595,23.7852,43400.0
2007-08-13 12:50:00,36.94,37.0,36.92,37.0,85600.0,23.7917,23.8303,23.7788,23.8303,85600.0
2007-08-13 13:00:00,36.98,37.0,36.85,36.95,45000.0,23.8174,23.8303,23.7337,23.7981,45000.0
2007-08-13 13:10:00,36.94,36.98,36.82,36.83,51700.0,23.7917,23.8174,23.7144,23.7208,51700.0
2007-08-13 13:20:00,36.84,36.9,36.76,36.8,58700.0,23.7273,23.7659,23.6757,23.7015,58700.0
2007-08-13 13:30:00,36.83,36.84,36.71,36.78,59100.0,23.7208,23.7273,23.6435,23.6886,59100.0
2007-08-13 13:40:00,36.76,36.76,36.63,36.63,59400.0,23.6757,23.6757,23.592,23.592,59400.0
2007-08-13 13:50:00,36.63,36.7,36.57,36.64,70900.0,23.592,23.6371,23.5534,23.5985,70900.0
2007-08-13 14:00:00,36.64,36.68,36.56,36.66,51900.0,23.5985,23.6242,23.5469,23.6113,51900.0
2007-08-13 14:10:00,36.65,36.74,36.62,36.68,38500.0,23.6049,23.6629,23.5856,23.6242,38500.0
2007-08-13 14:20:00,36.69,36.76,36.67,36.69,44500.0,23.6307,23.6757,23.6178,23.6307,44500.0
2007-08-13 14:30:00,36.69,36.71,36.56,36.69,34800.0,23.6307,23.6435,23.5469,23.6307,34800.0
2007-08-13 14:40:00,36.71,36.71,36.58,36.58,32000.0,23.6435,23.6435,23.5598,23.5598,32000.0
2007-08-13 14:50:00,36.58,36.6,36.46,36.46,60700.0,23.5598,23.5727,23.4825,23.4825,60700.0
2007-08-13 15:00:00,36.45,36.54,36.44,36.46,56200.0,23.4761,23.5341,23.4696,23.4825,56200.0
2007-08-13 15:10:00,36.47,36.49,36.35,36.4,93300.0,23.489,23.5019,23.4117,23.4439,93300.0
2007-08-13 15:20:00,36.41,36.44,36.35,36.44,94700.0,23.4503,23.4696,23.4117,23.4696,94700.0
2007-08-13 15:30:00,36.44,36.46,36.42,36.43,64300.0,23.4696,23.4825,23.4568,23.4632,64300.0
2007-08-13 15:40:00,36.43,36.45,36.36,36.41,139800.0,23.4632,23.4761,23.4181,23.4503,139800.0
2007-08-13 15:50:00,36.41,36.44,36.35,36.4,198500.0,23.4503,23.4696,23.4117,23.4439,198500.0
2007-08-14 09:30:00,35.8,37.1,35.8,36.85,67100.0,23.0574,23.8947,23.0574,23.7337,67100.0
2007-08-14 09:40:00,36.77,36.93,36.67,36.85,41000.0,23.6822,23.7852,23.6178,23.7337,41000.0
2007-08-14 09:50:00,36.87,37.01,36.81,36.97,45500.0,23.7466,23.8368,23.708,23.811,45500.0
2007-08-14 10:00:00,36.96,37.05,36.85,36.9,59500.0,23.8046,23.8625,23.7337,23.7659,59500.0
2007-08-14 10:10:00,36.9,36.98,36.78,36.85,59200.0,23.7659,23.8174,23.6886,23.7337,59200.0
2007-08-14 10:20:00,36.82,36.85,36.71,36.73,28800.0,23.7144,23.7337,23.6435,23.6564,28800.0
2007-08-14 10:30:00,36.74,36.95,36.71,36.8,40400.0,23.6629,23.7981,23.6435,23.7015,40400.0
2007-08-14 10:40:00,36.79,36.79,36.6,36.62,46800.0,23.6951,23.6951,23.5727,23.5856,46800.0
2007-08-14 10:50:00,36.62,36.62,36.31,36.34,106200.0,23.5856,23.5856,23.3859,23.4052,106200.0
2007-08-14 11:00:00,36.32,36.45,36.19,36.2,105300.0,23.3924,23.4761,23.3086,23.3151,105300.0
2007-08-14 11:10:00,36.19,36.48,36.17,36.38,68800.0,23.3086,23.4954,23.2958,23.431,68800.0
2007-08-14 11:20:00,36.36,36.47,36.32,36.46,44800.0,23.4181,23.489,23.3924,23.4825,44800.0
2007-08-14 11:30:00,36.45,36.58,36.44,36.57,41600.0,23.4761,23.5598,23.4696,23.5534,41600.0
2007-08-14 11:40:00,36.57,36.7,36.57,36.7,42400.0,23.5534,23.6371,23.5534,23.6371,42400.0
2007-08-14 11:50:00,36.7,37.02,36.66,37.0,83600.0,23.6371,23.8432,23.6113,23.8303,83600.0
2007-08-14 12:00:00,37.0,37.07,36.81,36.84,79400.0,23.8303,23.8754,23.708,23.7273,79400.0
2007-08-14 12:10:00,36.83,36.97,36.8,36.96,26800.0,23.7208,23.811,23.7015,23.8046,26800.0
2007-08-14 12:20:00,36.96,36.98,36.6,36.69,52500.0,23.8046,23.8174,23.5727,23.6307,52500.0
2007-08-14 12:30:00,36.67,36.77,36.65,36.68,39100.0,23.6178,23.6822,23.6049,23.6242,39100.0
2007-08-14 12:40:00,36.67,36.68,36.58,36.64,43400.0,23.6178,23.6242,23.5598,23.5985,43400.0
2007-08-14 12:50:00,36.64,36.75,36.6,36.69,39600.0,23.5985,23.6693,23.5727,23.6307,39600.0
2007-08-14 13:00:00,36.72,36.73,36.67,36.7,24100.0,23.65,23.6564,23.6178,23.6371,24100.0
2007-08-14 13:10:00,36.68,36.7,36.57,36.62,37300.0,23.6242,23.6371,23.5534,23.5856,37300.0
2007-08-14 13:20:00,36.61,36.68,36.6,36.62,26600.0,23.5791,23.6242,23.5727,23.5856,26600.0
2007-08-14 13:30:00,36.63,36.79,36.61,36.69,37600.0,23.592,23.6951,23.5791,23.6307,37600.0
2007-08-14 13:40:00,36.69,36.69,36.54,36.56,40100.0,23.6307,23.6307,23.5341,23.5469,40100.0
2007-08-14 13:50:00,36.56,36.68,36.47,36.49,72400.0,23.5469,23.6242,23.489,23.5019,72400.0
2007-08-14 14:00:00,36.49,36.51,36.35,36.46,67700.0,23.5019,23.5147,23.4117,23.4825,67700.0
2007-08-14 14:10:00,36.45,36.65,36.45,36.61,67700.0,23.4761,23.6049,23.4761,23.5791,67700.0
2007-08-14 14:20:00,36.63,36.64,36.51,36.56,42400.0,23.592,23.5985,23.5147,23.5469,42400.0
2007-08-14 14:30:00,36.56,36.58,36.47,36.52,74400.0,23.5469,23.5598,23.489,23.5212,74400.0
2007-08-14 14:40:00,36.52,36.57,36.43,36.54,102900.0,23.5212,23.5534,23.4632,23.5341,102900.0
2007-08-14 14:50:00,36.55,36.56,36.44,36.5,89000.0,23.5405,23.5469,23.4696,23.5083,89000.0
2007-08-14 15:00:00,36.5,36.6,36.48,36.56,117100.0,23.5083,23.5727,23.4954,23.5469,117100.0
2007-08-14 15:10:00,36.56,36.62,36.5,36.6,91200.0,23.5469,23.5856,23.5083,23.5727,91200.0
2007-08-14 15:20:00,36.59,36.73,36.54,36.6,92200.0,23.5663,23.6564,23.5341,23.5727,92200.0
2007-08-14 15:30:00,36.61,36.61,36.48,36.51,127800.0,23.5791,23.5791,23.4954,23.5147,127800.0
2007-08-14 15:40:00,36.51,36.6,36.5,36.58,140400.0,23.5147,23.5727,23.5083,23.5598,140400.0
2007-08-14 15:50:00,36.57,36.57,36.35,36.39,150000.0,23.5534,23.5534,23.4117,23.4374,150000.0
2007-08-15 09:30:00,31.44,31.69,31.15,31.52,412300.0,20.2493,20.4103,20.0626,20.3009,412300.0
2007-08-15 09:40:00,31.43,32.54,31.43,32.19,543600.0,20.2429,20.9578,20.2429,20.7324,543600.0
2007-08-15 09:50:00,32.19,33.07,32.11,32.74,544300.0,20.7324,21.2992,20.6809,21.0866,544300.0
2007-08-15 10:00:00,32.78,32.97,32.65,32.81,404200.0,21.1124,21.2348,21.0287,21.1317,404200.0
2007-08-15 10:10:00,32.83,32.92,32.33,32.49,318700.0,21.1446,21.2025,20.8226,20.9256,318700.0
2007-08-15 10:20:00,32.51,32.83,32.48,32.79,339600.0,20.9385,21.1446,20.9192,21.1188,339600.0
2007-08-15 10:30:00,32.79,32.9,32.47,32.56,291400.0,21.1188,21.1897,20.9127,20.9707,291400.0
2007-08-15 10:40:00,32.55,32.66,32.25,32.36,285300.0,20.9642,21.0351,20.771,20.8419,285300.0
2007-08-15 10:50:00,32.37,32.37,32.12,32.23,158100.0,20.8483,20.8483,20.6873,20.7581,158100.0
2007-08-15 11:00:00,32.24,32.4,32.1,32.25,158200.0,20.7646,20.8676,20.6744,20.771,158200.0
2007-08-15 11:10:00,32.26,32.45,32.23,32.39,140000.0,20.7775,20.8998,20.7581,20.8612,140000.0
2007-08-15 11:20:00,32.39,32.47,32.34,32.41,145400.0,20.8612,20.9127,20.829,20.8741,145400.0
2007-08-15 11:30:00,32.4,32.44,32.18,32.23,150100.0,20.8676,20.8934,20.7259,20.7581,150100.0
2007-08-15 11:40:00,32.22,32.4,32.18,32.27,118900.0,20.7517,20.8676,20.7259,20.7839,118900.0
2007-08-15 11:50:00,32.27,32.41,32.27,32.38,130100.0,20.7839,20.8741,20.7839,20.8548,130100.0
2007-08-15 12:00:00,32.37,32.45,32.32,32.37,109800.0,20.8483,20.8998,20.8161,20.8483,109800.0
2007-08-15 12:10:00,32.36,32.36,32.29,32.32,89500.0,20.8419,20.8419,20.7968,20.8161,89500.0
2007-08-15 12:20:00,32.32,32.32,32.13,32.15,123500.0,20.8161,20.8161,20.6937,20.7066,123500.0
2007-08-15 12:30:00,32.14,32.25,31.99,32.11,159300.0,20.7002,20.771,20.6036,20.6809,159300.0
2007-08-15 12:40:00,32.13,32.37,32.12,32.26,113800.0,20.6937,20.8483,20.6873,20.7775,113800.0
2007-08-15 12:50:00,32.26,32.41,32.25,32.39,106700.0,20.7775,20.8741,20.771,20.8612,106700.0
2007-08-15 13:00:00,32.38,32.4,32.31,32.34,96900.0,20.8548,20.8676,20.8097,20.829,96900.0
2007-08-15 13:10:00,32.35,32.5,32.34,32.45,83000.0,20.8354,20.932,20.829,20.8998,83000.0
2007-08-15 13:20:00,32.45,32.48,32.39,32.4,93200.0,20.8998,20.9192,20.8612,20.8676,93200.0
2007-08-15 13:30:00,32.39,32.6,32.39,32.51,116700.0,20.8612,20.9964,20.8612,20.9385,116700.0
2007-08-15 13:40:00,32.51,32.61,32.46,32.46,105100.0,20.9385,21.0029,20.9063,20.9063,105100.0
2007-08-15 13:50:00,32.44,32.48,32.38,32.39,157100.0,20.8934,20.9192,20.8548,20.8612,157100.0
2007-08-15 14:00:00,32.39,32.47,32.31,32.42,125800.0,20.8612,20.9127,20.8097,20.8805,125800.0
2007-08-15 14:10:00,32.42,32.58,32.4,32.55,151600.0,20.8805,20.9836,20.8676,20.9642,151600.0
2007-08-15 14:20:00,32.54,32.65,32.53,32.55,114700.0,20.9578,21.0287,20.9514,20.9642,114700.0
2007-08-15 14:30:00,32.55,32.7,32.51,32.63,149700.0,20.9642,21.0609,20.9385,21.0158,149700.0
2007-08-15 14:40:00,32.63,32.67,32.39,32.49,155500.0,21.0158,21.0415,20.8612,20.9256,155500.0
2007-08-15 14:50:00,32.48,32.64,32.45,32.55,81100.0,20.9192,21.0222,20.8998,20.9642,81100.0
2007-08-15 15:00:00,32.56,32.66,32.5,32.51,122300.0,20.9707,21.0351,20.932,20.9385,122300.0
2007-08-15 15:10:00,32.52,32.57,32.43,32.48,213300.0,20.9449,20.9771,20.887,20.9192,213300.0
2007-08-15 15:20:00,32.48,32.55,32.4,32.42,191300.0,20.9192,20.9642,20.8676,20.8805,191300.0
2007-08-15 15:30:00,32.42,32.45,32.35,32.42,206400.0,20.8805,20.8998,20.8354,20.8805,206400.0
2007-08-15 15:40:00,32.42,32.5,32.39,32.43,308100.0,20.8805,20.932,20.8612,20.887,308100.0
2007-08-15 15:50:00,32.45,32.48,32.33,32.4,457200.0,20.8998,20.9192,20.8226,20.8676,457200.0
2007-08-16 09:30:00,32.3,32.3,31.83,32.1,187800.0,20.8032,20.8032,20.5005,20.6744,187800.0
2007-08-16 09:40:00,32.13,32.14,31.96,32.02,110500.0,20.6937,20.7002,20.5842,20.6229,110500.0
2007-08-16 09:50:00,32.01,32.05,31.93,32.0,190100.0,20.6165,20.6422,20.5649,20.61,190100.0
2007-08-16 10:00:00,32.0,32.08,31.98,32.07,212400.0,20.61,20.6615,20.5971,20.6551,212400.0
2007-08-16 10:10:00,32.07,32.11,31.98,31.99,173000.0,20.6551,20.6809,20.5971,20.6036,173000.0
2007-08-16 10:20:00,32.0,32.0,31.8,31.82,324500.0,20.61,20.61,20.4812,20.4941,324500.0
2007-08-16 10:30:00,31.81,31.92,31.78,31.89,264400.0,20.4876,20.5585,20.4683,20.5392,264400.0
2007-08-16 10:40:00,31.9,31.99,31.82,31.85,74100.0,20.5456,20.6036,20.4941,20.5134,74100.0
2007-08-16 10:50:00,31.84,31.96,31.83,31.89,75700.0,20.507,20.5842,20.5005,20.5392,75700.0
2007-08-16 11:00:00,31.89,31.97,31.85,31.94,106600.0,20.5392,20.5907,20.5134,20.5714,106600.0
2007-08-16 11:10:00,31.95,32.08,31.88,32.06,166600.0,20.5778,20.6615,20.5327,20.6487,166600.0
2007-08-16 11:20:00,32.06,32.46,32.06,32.22,202600.0,20.6487,20.9063,20.6487,20.7517,202600.0
2007-08-16 11:30:00,32.21,32.29,32.08,32.28,146700.0,20.7453,20.7968,20.6615,20.7903,146700.0
2007-08-16 11:40:00,32.28,32.33,32.11,32.14,72200.0,20.7903,20.8226,20.6809,20.7002,72200.0
2007-08-16 11:50:00,32.15,32.25,32.1,32.17,82300.0,20.7066,20.771,20.6744,20.7195,82300.0
2007-08-16 12:00:00,32.17,32.17,31.96,32.01,180500.0,20.7195,20.7195,20.5842,20.6165,180500.0
2007-08-16 12:10:00,32.01,32.33,32.01,32.24,152900.0,20.6165,20.8226,20.6165,20.7646,152900.0
2007-08-16 12:20:00,32.22,32.3,32.12,32.21,85600.0,20.7517,20.8032,20.6873,20.7453,85600.0
2007-08-16 12:30:00,32.2,32.32,32.11,32.16,106100.0,20.7388,20.8161,20.6809,20.7131,106100.0
2007-08-16 12:40:00,32.16,32.24,32.09,32.19,136000.0,20.7131,20.7646,20.668,20.7324,136000.0
2007-08-16 12:50:00,32.21,32.54,32.17,32.31,138300.0,20.7453,20.9578,20.7195,20.8097,138300.0
2007-08-16 13:00:00,32.32,32.46,32.12,32.12,134700.0,20.8161,20.9063,20.6873,20.6873,134700.0
2007-08-16 13:10:00,32.14,32.47,32.13,32.47,110200.0,20.7002,20.9127,20.6937,20.9127,110200.0
2007-08-16 13:20:00,32.46,32.46,32.16,32.23,138500.0,20.9063,20.9063,20.7131,20.7581,138500.0
2007-08-16 13:30:00,32.23,32.29,32.18,32.21,125300.0,20.7581,20.7968,20.7259,20.7453,125300.0
2007-08-16 13:40:00,32.22,32.24,32.14,32.18,224200.0,20.7517,20.7646,20.7002,20.7259,224200.0
2007-08-16 13:50:00,32.17,32.31,32.13,32.22,166600.0,20.7195,20.8097,20.6937,20.7517,166600.0
2007-08-16 14:00:00,32.21,32.48,32.15,32.27,161100.0,20.7453,20.9192,20.7066,20.7839,161100.0
2007-08-16 14:10:00,32.29,32.61,32.23,32.5,124900.0,20.7968,21.0029,20.7581,20.932,124900.0
2007-08-16 14:20:00,32.5,32.53,32.28,32.43,138100.0,20.932,20.9514,20.7903,20.887,138100.0
2007-08-16 14:30:00,32.44,32.45,32.2,32.36,173600.0,20.8934,20.8998,20.7388,20.8419,173600.0
2007-08-16 14:40:00,32.35,32.43,32.25,32.29,184000.0,20.8354,20.887,20.771,20.7968,184000.0
2007-08-16 14:50:00,32.31,32.44,32.26,32.29,194700.0,20.8097,20.8934,20.7775,20.7968,194700.0
2007-08-16 15:00:00,32.28,32.35,32.13,32.13,228300.0,20.7903,20.8354,20.6937,20.6937,228300.0
2007-08-16 15:10:00,32.13,32.32,32.09,32.25,218800.0,20.6937,20.8161,20.668,20.771,218800.0
2007-08-16 15:20:00,32.25,32.49,32.2,32.43,222100.0,20.771,20.9256,20.7388,20.887,222100.0
2007-08-16 15:30:00,32.42,32.68,32.39,32.66,168400.0,20.8805,21.048,20.8612,21.0351,168400.0
2007-08-16 15:40:00,32.65,32.98,32.65,32.84,285500.0,21.0287,21.2412,21.0287,21.151,285500.0
2007-08-16 15:50:00,32.85,32.85,32.73,32.83,198000.0,21.1575,21.1575,21.0802,21.1446,198000.0
2007-08-17 09:30:00,32.85,34.19,32.64,34.19,306600.0,21.1575,22.0205,21.0222,22.0205,306600.0
2007-08-17 09:40:00,34.24,35.0,33.94,34.12,153200.0,22.0527,22.5422,21.8595,21.9754,153200.0
2007-08-17 09:50:00,34.12,34.16,33.42,33.5,150300.0,21.9754,22.0012,21.5246,21.5761,150300.0
2007-08-17 10:00:00,33.5,33.6,33.31,33.49,176400.0,21.5761,21.6405,21.4537,21.5697,176400.0
2007-08-17 10:10:00,33.5,33.51,33.17,33.2,159900.0,21.5761,21.5825,21.3636,21.3829,159900.0
2007-08-17 10:20:00,33.19,33.43,33.1,33.4,103800.0,21.3764,21.531,21.3185,21.5117,103800.0
2007-08-17 10:30:00,33.4,33.48,33.28,33.4,143000.0,21.5117,21.5632,21.4344,21.5117,143000.0
2007-08-17 10:40:00,33.4,33.44,33.0,33.04,96600.0,21.5117,21.5375,21.2541,21.2798,96600.0
2007-08-17 10:50:00,33.04,33.3,33.0,33.15,112300.0,21.2798,21.4473,21.2541,21.3507,112300.0
2007-08-17 11:00:00,33.16,33.46,33.11,33.14,142000.0,21.3571,21.5503,21.3249,21.3442,142000.0
2007-08-17 11:10:00,33.15,33.35,33.13,33.27,123600.0,21.3507,21.4795,21.3378,21.428,123600.0
2007-08-17 11:20:00,33.25,33.51,33.24,33.48,102500.0,21.4151,21.5825,21.4086,21.5632,102500.0
2007-08-17 11:30:00,33.49,33.57,33.31,33.55,113800.0,21.5697,21.6212,21.4537,21.6083,113800.0
2007-08-17 11:40:00,33.55,33.59,33.46,33.56,376000.0,21.6083,21.6341,21.5503,21.6147,376000.0
2007-08-17 11:50:00,33.55,33.58,33.47,33.53,215200.0,21.6083,21.6276,21.5568,21.5954,215200.0
2007-08-17 12:00:00,33.52,33.67,33.47,33.61,225000.0,21.589,21.6856,21.5568,21.647,225000.0
2007-08-17 12:10:00,33.6,33.82,33.59,33.71,64500.0,21.6405,21.7822,21.6341,21.7114,64500.0
2007-08-17 12:20:00,33.71,33.8,33.6,33.72,119600.0,21.7114,21.7693,21.6405,21.7178,119600.0
2007-08-17 12:30:00,33.73,33.83,33.7,33.77,52800.0,21.7242,21.7886,21.7049,21.75,52800.0
2007-08-17 12:40:00,33.77,33.79,33.63,33.64,79800.0,21.75,21.7629,21.6598,21.6663,79800.0
2007-08-17 12:50:00,33.64,33.74,33.57,33.67,57600.0,21.6663,21.7307,21.6212,21.6856,57600.0
2007-08-17 13:00:00,33.66,33.8,33.64,33.69,102600.0,21.6792,21.7693,21.6663,21.6985,102600.0
2007-08-17 13:10:00,33.7,33.79,33.66,33.75,123500.0,21.7049,21.7629,21.6792,21.7371,123500.0
2007-08-17 13:20:00,33.73,33.84,33.7,33.78,52400.0,21.7242,21.7951,21.7049,21.7564,52400.0
2007-08-17 13:30:00,33.79,33.85,33.74,33.82,105200.0,21.7629,21.8015,21.7307,21.7822,105200.0
2007-08-17 13:40:00,33.82,33.82,33.75,33.81,54500.0,21.7822,21.7822,21.7371,21.7758,54500.0
2007-08-17 13:50:00,33.81,33.82,33.63,33.65,70600.0,21.7758,21.7822,21.6598,21.6727,70600.0
2007-08-17 14:00:00,33.64,33.64,33.51,33.57,92900.0,21.6663,21.6663,21.5825,21.6212,92900.0
2007-08-17 14:10:00,33.56,33.73,33.55,33.72,49500.0,21.6147,21.7242,21.6083,21.7178,49500.0
2007-08-17 14:20:00,33.72,33.74,33.63,33.7,56600.0,21.7178,21.7307,21.6598,21.7049,56600.0
2007-08-17 14:30:00,33.69,33.75,33.59,33.59,140800.0,21.6985,21.7371,21.6341,21.6341,140800.0
2007-08-17 14:40:00,33.58,33.74,33.58,33.71,104800.0,21.6276,21.7307,21.6276,21.7114,104800.0
2007-08-17 14:50:00,33.72,33.76,33.67,33.76,121800.0,21.7178,21.7436,21.6856,21.7436,121800.0
2007-08-17 15:00:00,33.75,33.95,33.72,33.93,184800.0,21.7371,21.8659,21.7178,21.8531,184800.0
2007-08-17 15:10:00,33.93,34.11,33.91,34.09,157300.0,21.8531,21.969,21.8402,21.9561,157300.0
2007-08-17 15:20:00,34.08,34.09,33.82,33.88,191700.0,21.9497,21.9561,21.7822,21.8208,191700.0
2007-08-17 15:30:00,33.88,34.0,33.88,34.0,152700.0,21.8208,21.8981,21.8208,21.8981,152700.0
2007-08-17 15:40:00,34.0,34.0,33.9,33.9,153200.0,21.8981,21.8981,21.8337,21.8337,153200.0
2007-08-17 15:50:00,33.89,33.9,33.74,33.78,216500.0,21.8273,21.8337,21.7307,21.7564,216500.0
2007-08-20 09:30:00,33.72,33.89,33.1,33.41,142200.0,21.7178,21.8273,21.3185,21.5181,142200.0
2007-08-20 09:40:00,33.4,33.5,33.29,33.36,212800.0,21.5117,21.5761,21.4409,21.4859,212800.0
2007-08-20 09:50:00,33.37,33.44,33.37,33.42,70100.0,21.4924,21.5375,21.4924,21.5246,70100.0
2007-08-20 10:00:00,33.42,33.5,33.39,33.42,99200.0,21.5246,21.5761,21.5053,21.5246,99200.0
2007-08-20 10:10:00,33.42,33.47,33.4,33.45,113500.0,21.5246,21.5568,21.5117,21.5439,113500.0
2007-08-20 10:20:00,33.45,33.45,33.39,33.4,139900.0,21.5439,21.5439,21.5053,21.5117,139900.0
2007-08-20 10:30:00,33.4,33.49,33.38,33.41,139400.0,21.5117,21.5697,21.4988,21.5181,139400.0
2007-08-20 10:40:00,33.41,33.47,33.4,33.4,70500.0,21.5181,21.5568,21.5117,21.5117,70500.0
2007-08-20 10:50:00,33.41,33.44,33.39,33.41,65200.0,21.5181,21.5375,21.5053,21.5181,65200.0
2007-08-20 11:00:00,33.42,33.44,33.38,33.43,95500.0,21.5246,21.5375,21.4988,21.531,95500.0
2007-08-20 11:10:00,33.42,33.44,33.39,33.42,31200.0,21.5246,21.5375,21.5053,21.5246,31200.0
2007-08-20 11:20:00,33.41,33.44,33.39,33.43,71000.0,21.5181,21.5375,21.5053,21.531,71000.0
2007-08-20 11:30:00,33.43,33.43,33.41,33.41,42100.0,21.531,21.531,21.5181,21.5181,42100.0
2007-08-20 11:40:00,33.42,33.42,33.31,33.31,54200.0,21.5246,21.5246,21.4537,21.4537,54200.0
2007-08-20 11:50:00,33.31,33.32,33.12,33.12,58500.0,21.4537,21.4602,21.3314,21.3314,58500.0
2007-08-20 12:00:00,33.12,33.2,33.11,33.19,47800.0,21.3314,21.3829,21.3249,21.3764,47800.0
2007-08-20 12:10:00,33.18,33.18,33.1,33.13,154600.0,21.37,21.37,21.3185,21.3378,154600.0
2007-08-20 12:20:00,33.12,33.23,33.12,33.19,81300.0,21.3314,21.4022,21.3314,21.3764,81300.0
2007-08-20 12:30:00,33.2,33.23,33.17,33.21,34100.0,21.3829,21.4022,21.3636,21.3893,34100.0
2007-08-20 12:40:00,33.21,33.36,33.2,33.35,67600.0,21.3893,21.4859,21.3829,21.4795,67600.0
2007-08-20 12:50:00,33.35,33.36,33.26,33.29,48900.0,21.4795,21.4859,21.4215,21.4409,48900.0
2007-08-20 13:00:00,33.28,33.34,33.28,33.34,52000.0,21.4344,21.4731,21.4344,21.4731,52000.0
2007-08-20 13:10:00,33.34,33.42,33.3,33.37,50600.0,21.4731,21.5246,21.4473,21.4924,50600.0
2007-08-20 13:20:00,33.36,33.37,33.33,33.36,46700.0,21.4859,21.4924,21.4666,21.4859,46700.0
2007-08-20 13:30:00,33.36,33.42,33.33,33.42,65300.0,21.4859,21.5246,21.4666,21.5246,65300.0
2007-08-20 13:40:00,33.42,33.52,33.4,33.52,79900.0,21.5246,21.589,21.5117,21.589,79900.0
2007-08-20 13:50:00,33.52,33.53,33.42,33.44,131200.0,21.589,21.5954,21.5246,21.5375,131200.0
2007-08-20 14:00:00,33.45,33.54,33.36,33.4,67700.0,21.5439,21.6019,21.4859,21.5117,67700.0
2007-08-20 14:10:00,33.4,33.43,33.39,33.4,74900.0,21.5117,21.531,21.5053,21.5117,74900.0
2007-08-20 14:20:00,33.41,33.49,33.4,33.48,55300.0,21.5181,21.5697,21.5117,21.5632,55300.0
2007-08-20 14:30:00,33.48,33.49,33.43,33.45,65800.0,21.5632,21.5697,21.531,21.5439,65800.0
2007-08-20 14:40:00,33.45,33.54,33.41,33.46,98200.0,21.5439,21.6019,21.5181,21.5503,98200.0
2007-08-20 14:50:00,33.45,33.6,33.45,33.6,60400.0,21.5439,21.6405,21.5439,21.6405,60400.0
2007-08-20 15:00:00,33.6,33.71,33.56,33.69,76200.0,21.6405,21.7114,21.6147,21.6985,76200.0
2007-08-20 15:10:00,33.7,33.8,33.64,33.8,101000.0,21.7049,21.7693,21.6663,21.7693,101000.0
2007-08-20 15:20:00,33.79,33.81,33.71,33.76,78000.0,21.7629,21.7758,21.7114,21.7436,78000.0
2007-08-20 15:30:00,33.76,33.76,33.56,33.62,113700.0,21.7436,21.7436,21.6147,21.6534,113700.0
2007-08-20 15:40:00,33.61,33.69,33.59,33.64,83500.0,21.647,21.6985,21.6341,21.6663,83500.0
2007-08-20 15:50:00,33.64,33.67,33.55,33.58,99600.0,21.6663,21.6856,21.6083,21.6276,99600.0
2007-08-21 09:30:00,33.5,33.85,33.35,33.85,37900.0,21.5761,21.8015,21.4795,21.8015,37900.0
2007-08-21 09:40:00,33.85,33.9,33.76,33.84,68600.0,21.8015,21.8337,21.7436,21.7951,68600.0
2007-08-21 09:50:00,33.82,33.9,33.81,33.9,61200.0,21.7822,21.8337,21.7758,21.8337,61200.0
2007-08-21 10:00:00,33.9,33.98,33.84,33.87,98800.0,21.8337,21.8853,21.7951,21.8144,98800.0
2007-08-21 10:10:00,33.87,33.87,33.69,33.74,84500.0,21.8144,21.8144,21.6985,21.7307,84500.0
2007-08-21 10:20:00,33.74,33.84,33.63,33.81,48000.0,21.7307,21.7951,21.6598,21.7758,48000.0
2007-08-21 10:30:00,33.84,33.84,33.66,33.75,31700.0,21.7951,21.7951,21.6792,21.7371,31700.0
2007-08-21 10:40:00,33.76,33.98,33.73,33.95,51000.0,21.7436,21.8853,21.7242,21.8659,51000.0
2007-08-21 10:50:00,33.94,33.94,33.82,33.89,37900.0,21.8595,21.8595,21.7822,21.8273,37900.0
2007-08-21 11:00:00,33.89,33.95,33.66,33.66,72400.0,21.8273,21.8659,21.6792,21.6792,72400.0
2007-08-21 11:10:00,33.66,33.72,33.65,33.7,38100.0,21.6792,21.7178,21.6727,21.7049,38100.0
2007-08-21 11:20:00,33.7,33.85,33.64,33.84,44200.0,21.7049,21.8015,21.6663,21.7951,44200.0
2007-08-21 11:30:00,33.87,33.92,33.83,33.87,40800.0,21.8144,21.8466,21.7886,21.8144,40800.0
2007-08-21 11:40:00,33.86,34.03,33.84,34.01,64100.0,21.808,21.9175,21.7951,21.9046,64100.0
2007-08-21 11:50:00,34.01,34.04,33.95,34.01,24800.0,21.9046,21.9239,21.8659,21.9046,24800.0
2007-08-21 12:00:00,34.0,34.01,33.82,33.87,43900.0,21.8981,21.9046,21.7822,21.8144,43900.0
2007-08-21 12:10:00,33.85,33.92,33.8,33.81,29600.0,21.8015,21.8466,21.7693,21.7758,29600.0
2007-08-21 12:20:00,33.83,33.93,33.83,33.93,20600.0,21.7886,21.8531,21.7886,21.8531,20600.0
2007-08-21 12:30:00,33.92,33.92,33.67,33.72,48600.0,21.8466,21.8466,21.6856,21.7178,48600.0
2007-08-21 12:40:00,33.72,33.85,33.71,33.75,63300.0,21.7178,21.8015,21.7114,21.7371,63300.0
2007-08-21 12:50:00,33.74,33.77,33.73,33.73,97300.0,21.7307,21.75,21.7242,21.7242,97300.0
2007-08-21 13:00:00,33.74,33.83,33.74,33.81,37200.0,21.7307,21.7886,21.7307,21.7758,37200.0
2007-08-21 13:10:00,33.8,33.89,33.77,33.89,27000.0,21.7693,21.8273,21.75,21.8273,27000.0
2007-08-21 13:20:00,33.88,33.94,33.86,33.9,26300.0,21.8208,21.8595,21.808,21.8337,26300.0
2007-08-21 13:30:00,33.9,33.94,33.87,33.88,34200.0,21.8337,21.8595,21.8144,21.8208,34200.0
2007-08-21 13:40:00,33.9,33.92,33.85,33.9,39900.0,21.8337,21.8466,21.8015,21.8337,39900.0
2007-08-21 13:50:00,33.9,33.96,33.89,33.95,65800.0,21.8337,21.8724,21.8273,21.8659,65800.0
2007-08-21 14:00:00,33.94,33.97,33.91,33.95,46000.0,21.8595,21.8788,21.8402,21.8659,46000.0
2007-08-21 14:10:00,33.94,33.96,33.92,33.94,50000.0,21.8595,21.8724,21.8466,21.8595,50000.0
2007-08-21 14:20:00,33.94,33.97,33.93,33.94,37900.0,21.8595,21.8788,21.8531,21.8595,37900.0
2007-08-21 14:30:00,33.94,33.95,33.83,33.85,40900.0,21.8595,21.8659,21.7886,21.8015,40900.0
2007-08-21 14:40:00,33.84,33.85,33.79,33.82,52200.0,21.7951,21.8015,21.7629,21.7822,52200.0
2007-08-21 14:50:00,33.83,33.83,33.72,33.77,49100.0,21.7886,21.7886,21.7178,21.75,49100.0
2007-08-21 15:00:00,33.76,33.85,33.74,33.79,72600.0,21.7436,21.8015,21.7307,21.7629,72600.0
2007-08-21 15:10:00,33.8,33.81,33.73,33.76,39200.0,21.7693,21.7758,21.7242,21.7436,39200.0
2007-08-21 15:20:00,33.75,33.86,33.74,33.86,36700.0,21.7371,21.808,21.7307,21.808,36700.0
2007-08-21 15:30:00,33.87,33.94,33.87,33.9,83400.0,21.8144,21.8595,21.8144,21.8337,83400.0
2007-08-21 15:40:00,33.89,33.91,33.86,33.9,70000.0,21.8273,21.8402,21.808,21.8337,70000.0
2007-08-21 15:50:00,33.9,33.94,33.88,33.9,148300.0,21.8337,21.8595,21.8208,21.8337,148300.0
2007-08-22 09:30:00,34.12,34.17,33.95,34.15,55100.0,21.9754,22.0076,21.8659,21.9947,55100.0
2007-08-22 09:40:00,34.1,34.2,34.03,34.16,57800.0,21.9625,22.0269,21.9175,22.0012,57800.0
2007-08-22 09:50:00,34.15,34.24,34.09,34.12,97000.0,21.9947,22.0527,21.9561,21.9754,97000.0
2007-08-22 10:00:00,34.11,34.25,34.08,34.15,85500.0,21.969,22.0592,21.9497,21.9947,85500.0
2007-08-22 10:10:00,34.15,34.17,33.95,33.95,39300.0,21.9947,22.0076,21.8659,21.8659,39300.0
2007-08-22 10:20:00,33.94,34.0,33.88,34.0,27100.0,21.8595,21.8981,21.8208,21.8981,27100.0
2007-08-22 10:30:00,34.0,34.02,33.91,34.02,33000.0,21.8981,21.911,21.8402,21.911,33000.0
2007-08-22 10:40:00,34.03,34.16,33.98,34.15,28100.0,21.9175,22.0012,21.8853,21.9947,28100.0
2007-08-22 10:50:00,34.15,34.19,34.11,34.16,37600.0,21.9947,22.0205,21.969,22.0012,37600.0
2007-08-22 11:00:00,34.16,34.18,33.95,34.04,42600.0,22.0012,22.0141,21.8659,21.9239,42600.0
2007-08-22 11:10:00,34.07,34.1,34.03,34.09,23200.0,21.9432,21.9625,21.9175,21.9561,23200.0
2007-08-22 11:20:00,34.09,34.1,34.06,34.07,26900.0,21.9561,21.9625,21.9368,21.9432,26900.0
2007-08-22 11:30:00,34.07,34.15,34.06,34.15,19400.0,21.9432,21.9947,21.9368,21.9947,19400.0
2007-08-22 11:40:00,34.13,34.17,34.1,34.15,40500.0,21.9819,22.0076,21.9625,21.9947,40500.0
2007-08-22 11:50:00,34.14,34.17,34.13,34.17,21900.0,21.9883,22.0076,21.9819,22.0076,21900.0
2007-08-22 12:00:00,34.16,34.17,34.12,34.17,68600.0,22.0012,22.0076,21.9754,22.0076,68600.0
2007-08-22 12:10:00,34.16,34.25,34.16,34.25,31000.0,22.0012,22.0592,22.0012,22.0592,31000.0
2007-08-22 12:20:00,34.24,34.26,34.16,34.2,29200.0,22.0527,22.0656,22.0012,22.0269,29200.0
2007-08-22 12:30:00,34.17,34.2,34.07,34.18,40500.0,22.0076,22.0269,21.9432,22.0141,40500.0
2007-08-22 12:40:00,34.17,34.19,34.12,34.15,18200.0,22.0076,22.0205,21.9754,21.9947,18200.0
2007-08-22 12:50:00,34.15,34.17,34.14,34.15,50300.0,21.9947,22.0076,21.9883,21.9947,50300.0
2007-08-22 13:00:00,34.15,34.19,34.14,34.17,122100.0,21.9947,22.0205,21.9883,22.0076,122100.0
2007-08-22 13:10:00,34.15,34.2,34.14,34.17,26900.0,21.9947,22.0269,21.9883,22.0076,26900.0
2007-08-22 13:20:00,34.17,34.19,34.15,34.17,47600.0,22.0076,22.0205,21.9947,22.0076,47600.0
2007-08-22 13:30:00,34.17,34.2,34.15,34.16,30100.0,22.0076,22.0269,21.9947,22.0012,30100.0
2007-08-22 13:40:00,34.17,34.21,34.13,34.14,65900.0,22.0076,22.0334,21.9819,21.9883,65900.0
2007-08-22 13:50:00,34.14,34.18,34.11,34.16,134900.0,21.9883,22.0141,21.969,22.0012,134900.0
2007-08-22 14:00:00,34.16,34.18,34.15,34.18,49400.0,22.0012,22.0141,21.9947,22.0141,49400.0
2007-08-22 14:10:00,34.18,34.18,34.13,34.17,76300.0,22.0141,22.0141,21.9819,22.0076,76300.0
2007-08-22 14:20:00,34.18,34.18,34.14,34.16,32400.0,22.0141,22.0141,21.9883,22.0012,32400.0
2007-08-22 14:30:00,34.16,34.18,34.14,34.15,60100.0,22.0012,22.0141,21.9883,21.9947,60100.0
2007-08-22 14:40:00,34.16,34.19,34.14,34.16,29400.0,22.0012,22.0205,21.9883,22.0012,29400.0
2007-08-22 14:50:00,34.17,34.22,34.17,34.22,30700.0,22.0076,22.0398,22.0076,22.0398,30700.0
2007-08-22 15:00:00,34.22,34.23,34.16,34.19,27300.0,22.0398,22.0463,22.0012,22.0205,27300.0
2007-08-22 15:10:00,34.18,34.29,34.18,34.27,44700.0,22.0141,22.0849,22.0141,22.072,44700.0
2007-08-22 15:20:00,34.28,34.35,34.28,34.35,48800.0,22.0785,22.1236,22.0785,22.1236,48800.0
2007-08-22 15:30:00,34.35,34.48,34.35,34.47,69900.0,22.1236,22.2073,22.1236,22.2008,69900.0
2007-08-22 15:40:00,34.47,34.49,34.4,34.4,47100.0,22.2008,22.2137,22.1558,22.1558,47100.0
2007-08-22 15:50:00,34.41,34.43,34.35,34.4,83300.0,22.1622,22.1751,22.1236,22.1558,83300.0
2007-08-23 09:30:00,34.5,34.81,34.4,34.77,77400.0,22.2202,22.4198,22.1558,22.3941,77400.0
2007-08-23 09:40:00,34.73,34.82,34.6,34.64,80700.0,22.3683,22.4263,22.2846,22.3103,80700.0
2007-08-23 09:50:00,34.62,34.76,34.62,34.75,79600.0,22.2975,22.3876,22.2975,22.3812,79600.0
2007-08-23 10:00:00,34.75,34.79,34.65,34.75,37800.0,22.3812,22.4069,22.3168,22.3812,37800.0
2007-08-23 10:10:00,34.73,34.81,34.65,34.67,47900.0,22.3683,22.4198,22.3168,22.3297,47900.0
2007-08-23 10:20:00,34.67,34.7,34.52,34.52,83500.0,22.3297,22.349,22.233,22.233,83500.0
2007-08-23 10:30:00,34.52,34.52,34.37,34.45,46400.0,22.233,22.233,22.1364,22.188,46400.0
2007-08-23 10:40:00,34.46,34.46,34.32,34.35,28900.0,22.1944,22.1944,22.1042,22.1236,28900.0
2007-08-23 10:50:00,34.35,34.36,34.22,34.24,37200.0,22.1236,22.13,22.0398,22.0527,37200.0
2007-08-23 11:00:00,34.25,34.26,34.14,34.24,42600.0,22.0592,22.0656,21.9883,22.0527,42600.0
2007-08-23 11:10:00,34.24,34.33,34.22,34.32,42900.0,22.0527,22.1107,22.0398,22.1042,42900.0
2007-08-23 11:20:00,34.33,34.37,34.27,34.3,33800.0,22.1107,22.1364,22.072,22.0914,33800.0
2007-08-23 11:30:00,34.31,34.34,34.29,34.32,29300.0,22.0978,22.1171,22.0849,22.1042,29300.0
2007-08-23 11:40:00,34.34,34.35,34.3,34.31,24900.0,22.1171,22.1236,22.0914,22.0978,24900.0
2007-08-23 11:50:00,34.3,34.32,34.28,34.3,75900.0,22.0914,22.1042,22.0785,22.0914,75900.0
2007-08-23 12:00:00,34.31,34.36,34.29,34.34,22100.0,22.0978,22.13,22.0849,22.1171,22100.0
2007-08-23 12:10:00,34.33,34.42,34.33,34.4,20000.0,22.1107,22.1686,22.1107,22.1558,20000.0
2007-08-23 12:20:00,34.41,34.43,34.34,34.38,31400.0,22.1622,22.1751,22.1171,22.1429,31400.0
2007-08-23 12:30:00,34.4,34.43,34.39,34.41,20500.0,22.1558,22.1751,22.1493,22.1622,20500.0
2007-08-23 12:40:00,34.42,34.52,34.41,34.49,50200.0,22.1686,22.233,22.1622,22.2137,50200.0
2007-08-23 12:50:00,34.5,34.5,34.41,34.47,60400.0,22.2202,22.2202,22.1622,22.2008,60400.0
2007-08-23 13:00:00,34.48,34.48,34.43,34.46,40900.0,22.2073,22.2073,22.1751,22.1944,40900.0
2007-08-23 13:10:00,34.47,34.57,34.46,34.51,39100.0,22.2008,22.2653,22.1944,22.2266,39100.0
2007-08-23 13:20:00,34.52,34.56,34.48,34.53,54500.0,22.233,22.2588,22.2073,22.2395,54500.0
2007-08-23 13:30:00,34.52,34.58,34.49,34.51,76200.0,22.233,22.2717,22.2137,22.2266,76200.0
2007-08-23 13:40:00,34.52,34.57,34.47,34.57,54400.0,22.233,22.2653,22.2008,22.2653,54400.0
2007-08-23 13:50:00,34.58,34.63,34.56,34.63,39900.0,22.2717,22.3039,22.2588,22.3039,39900.0
2007-08-23 14:00:00,34.63,34.66,34.57,34.63,39100.0,22.3039,22.3232,22.2653,22.3039,39100.0
2007-08-23 14:10:00,34.64,34.67,34.64,34.65,35500.0,22.3103,22.3297,22.3103,22.3168,35500.0
2007-08-23 14:20:00,34.66,34.66,34.52,34.55,61000.0,22.3232,22.3232,22.233,22.2524,61000.0
2007-08-23 14:30:00,34.57,34.59,34.53,34.53,34900.0,22.2653,22.2781,22.2395,22.2395,34900.0
2007-08-23 14:40:00,34.55,34.55,34.44,34.51,121200.0,22.2524,22.2524,22.1815,22.2266,121200.0
2007-08-23 14:50:00,34.52,34.57,34.5,34.55,45400.0,22.233,22.2653,22.2202,22.2524,45400.0
2007-08-23 15:00:00,34.55,34.6,34.51,34.53,49800.0,22.2524,22.2846,22.2266,22.2395,49800.0
2007-08-23 15:10:00,34.53,34.59,34.5,34.59,50000.0,22.2395,22.2781,22.2202,22.2781,50000.0
2007-08-23 15:20:00,34.59,34.73,34.58,34.72,66100.0,22.2781,22.3683,22.2717,22.3619,66100.0
2007-08-23 15:30:00,34.73,34.73,34.64,34.65,57300.0,22.3683,22.3683,22.3103,22.3168,57300.0
2007-08-23 15:40:00,34.66,34.72,34.63,34.7,73000.0,22.3232,22.3619,22.3039,22.349,73000.0
2007-08-23 15:50:00,34.72,34.72,34.64,34.66,89200.0,22.3619,22.3619,22.3103,22.3232,89200.0
2007-08-24 09:30:00,34.69,34.69,34.52,34.56,49600.0,22.3425,22.3425,22.233,22.2588,49600.0
2007-08-24 09:40:00,34.56,34.7,34.54,34.64,44200.0,22.2588,22.349,22.2459,22.3103,44200.0
2007-08-24 09:50:00,34.64,34.73,34.6,34.65,74900.0,22.3103,22.3683,22.2846,22.3168,74900.0
2007-08-24 10:00:00,34.63,34.76,34.63,34.66,37900.0,22.3039,22.3876,22.3039,22.3232,37900.0
2007-08-24 10:10:00,34.68,34.7,34.65,34.65,84000.0,22.3361,22.349,22.3168,22.3168,84000.0
2007-08-24 10:20:00,34.66,34.69,34.65,34.65,52800.0,22.3232,22.3425,22.3168,22.3168,52800.0
2007-08-24 10:30:00,34.64,34.71,34.64,34.66,23400.0,22.3103,22.3554,22.3103,22.3232,23400.0
2007-08-24 10:40:00,34.66,34.67,34.63,34.64,154200.0,22.3232,22.3297,22.3039,22.3103,154200.0
2007-08-24 10:50:00,34.64,34.65,34.62,34.64,24200.0,22.3103,22.3168,22.2975,22.3103,24200.0
2007-08-24 11:00:00,34.64,34.65,34.62,34.64,31300.0,22.3103,22.3168,22.2975,22.3103,31300.0
2007-08-24 11:10:00,34.64,34.65,34.63,34.63,24100.0,22.3103,22.3168,22.3039,22.3039,24100.0
2007-08-24 11:20:00,34.63,34.64,34.63,34.64,66900.0,22.3039,22.3103,22.3039,22.3103,66900.0
2007-08-24 11:30:00,34.65,34.67,34.63,34.63,21000.0,22.3168,22.3297,22.3039,22.3039,21000.0
2007-08-24 11:40:00,34.64,34.66,34.63,34.66,20800.0,22.3103,22.3232,22.3039,22.3232,20800.0
2007-08-24 11:50:00,34.67,34.69,34.66,34.69,24100.0,22.3297,22.3425,22.3232,22.3425,24100.0
2007-08-24 12:00:00,34.7,34.7,34.63,34.64,19600.0,22.349,22.349,22.3039,22.3103,19600.0
2007-08-24 12:10:00,34.64,34.71,34.63,34.71,31500.0,22.3103,22.3554,22.3039,22.3554,31500.0
2007-08-24 12:20:00,34.71,34.77,34.7,34.71,26100.0,22.3554,22.3941,22.349,22.3554,26100.0
2007-08-24 12:30:00,34.7,34.73,34.68,34.73,12600.0,22.349,22.3683,22.3361,22.3683,12600.0
2007-08-24 12:40:00,34.73,34.73,34.72,34.72,17000.0,22.3683,22.3683,22.3619,22.3619,17000.0
2007-08-24 12:50:00,34.74,34.79,34.74,34.76,9000.0,22.3747,22.4069,22.3747,22.3876,9000.0
2007-08-24 13:00:00,34.76,34.79,34.76,34.78,23700.0,22.3876,22.4069,22.3876,22.4005,23700.0
2007-08-24 13:10:00,34.78,34.81,34.76,34.77,22900.0,22.4005,22.4198,22.3876,22.3941,22900.0
2007-08-24 13:20:00,34.78,34.81,34.77,34.79,14300.0,22.4005,22.4198,22.3941,22.4069,14300.0
2007-08-24 13:30:00,34.8,34.82,34.79,34.81,23500.0,22.4134,22.4263,22.4069,22.4198,23500.0
2007-08-24 13:40:00,34.8,34.82,34.79,34.8,36200.0,22.4134,22.4263,22.4069,22.4134,36200.0
2007-08-24 13:50:00,34.8,34.82,34.8,34.8,21700.0,22.4134,22.4263,22.4134,22.4134,21700.0
2007-08-24 14:00:00,34.81,34.89,34.8,34.87,51300.0,22.4198,22.4714,22.4134,22.4585,51300.0
2007-08-24 14:10:00,34.87,34.91,34.85,34.88,13600.0,22.4585,22.4842,22.4456,22.4649,13600.0
2007-08-24 14:20:00,34.86,34.91,34.85,34.9,15100.0,22.452,22.4842,22.4456,22.4778,15100.0
2007-08-24 14:30:00,34.9,34.95,34.89,34.94,22400.0,22.4778,22.51,22.4714,22.5036,22400.0
2007-08-24 14:40:00,34.94,34.99,34.94,34.97,26700.0,22.5036,22.5358,22.5036,22.5229,26700.0
2007-08-24 14:50:00,34.98,35.05,34.97,35.05,39600.0,22.5293,22.5744,22.5229,22.5744,39600.0
2007-08-24 15:00:00,35.05,35.12,35.02,35.04,57700.0,22.5744,22.6195,22.5551,22.568,57700.0
2007-08-24 15:10:00,35.04,35.06,35.01,35.05,26900.0,22.568,22.5808,22.5486,22.5744,26900.0
2007-08-24 15:20:00,35.05,35.07,35.05,35.06,50700.0,22.5744,22.5873,22.5744,22.5808,50700.0
2007-08-24 15:30:00,35.06,35.17,35.05,35.16,73300.0,22.5808,22.6517,22.5744,22.6452,73300.0
2007-08-24 15:40:00,35.17,35.26,35.14,35.16,82600.0,22.6517,22.7097,22.6324,22.6452,82600.0
2007-08-24 15:50:00,35.15,35.22,35.1,35.17,112300.0,22.6388,22.6839,22.6066,22.6517,112300.0
2007-08-27 09:30:00,35.12,35.26,35.1,35.2,50300.0,22.6195,22.7097,22.6066,22.671,50300.0
2007-08-27 09:40:00,35.2,35.22,35.07,35.21,75000.0,22.671,22.6839,22.5873,22.6775,75000.0
2007-08-27 09:50:00,35.22,35.22,35.08,35.08,54900.0,22.6839,22.6839,22.5937,22.5937,54900.0
2007-08-27 10:00:00,35.1,35.19,35.01,35.05,126800.0,22.6066,22.6646,22.5486,22.5744,126800.0
2007-08-27 10:10:00,35.04,35.05,34.92,34.95,43300.0,22.568,22.5744,22.4907,22.51,43300.0
2007-08-27 10:20:00,34.95,35.01,34.87,35.01,46100.0,22.51,22.5486,22.4585,22.5486,46100.0
2007-08-27 10:30:00,35.0,35.02,34.96,35.01,35200.0,22.5422,22.5551,22.5164,22.5486,35200.0
2007-08-27 10:40:00,35.02,35.05,35.0,35.05,28200.0,22.5551,22.5744,22.5422,22.5744,28200.0
2007-08-27 10:50:00,35.05,35.14,35.05,35.1,47400.0,22.5744,22.6324,22.5744,22.6066,47400.0
2007-08-27 11:00:00,35.11,35.12,35.03,35.03,33700.0,22.613,22.6195,22.5615,22.5615,33700.0
2007-08-27 11:10:00,35.03,35.05,35.02,35.02,20600.0,22.5615,22.5744,22.5551,22.5551,20600.0
2007-08-27 11:20:00,35.02,35.04,34.98,35.02,28300.0,22.5551,22.568,22.5293,22.5551,28300.0
2007-08-27 11:30:00,35.02,35.05,34.99,35.04,18300.0,22.5551,22.5744,22.5358,22.568,18300.0
2007-08-27 11:40:00,35.04,35.21,35.03,35.17,117500.0,22.568,22.6775,22.5615,22.6517,117500.0
2007-08-27 11:50:00,35.17,35.24,35.14,35.23,57400.0,22.6517,22.6968,22.6324,22.6903,57400.0
2007-08-27 12:00:00,35.23,35.25,35.21,35.23,50800.0,22.6903,22.7032,22.6775,22.6903,50800.0
2007-08-27 12:10:00,35.23,35.34,35.23,35.27,45200.0,22.6903,22.7612,22.6903,22.7161,45200.0
2007-08-27 12:20:00,35.29,35.33,35.25,35.25,35500.0,22.729,22.7547,22.7032,22.7032,35500.0
2007-08-27 12:30:00,35.25,35.31,35.25,35.28,32900.0,22.7032,22.7419,22.7032,22.7225,32900.0
2007-08-27 12:40:00,35.28,35.29,35.24,35.24,97700.0,22.7225,22.729,22.6968,22.6968,97700.0
2007-08-27 12:50:00,35.24,35.27,35.22,35.26,29000.0,22.6968,22.7161,22.6839,22.7097,29000.0
2007-08-27 13:00:00,35.27,35.34,35.26,35.34,22100.0,22.7161,22.7612,22.7097,22.7612,22100.0
2007-08-27 13:10:00,35.34,35.34,35.26,35.26,17800.0,22.7612,22.7612,22.7097,22.7097,17800.0
2007-08-27 13:20:00,35.26,35.28,35.25,35.26,16400.0,22.7097,22.7225,22.7032,22.7097,16400.0
2007-08-27 13:30:00,35.26,35.27,35.21,35.21,27600.0,22.7097,22.7161,22.6775,22.6775,27600.0
2007-08-27 13:40:00,35.21,35.22,35.2,35.22,19100.0,22.6775,22.6839,22.671,22.6839,19100.0
2007-08-27 13:50:00,35.23,35.24,35.18,35.21,32400.0,22.6903,22.6968,22.6581,22.6775,32400.0
2007-08-27 14:00:00,35.21,35.23,35.2,35.21,28200.0,22.6775,22.6903,22.671,22.6775,28200.0
2007-08-27 14:10:00,35.21,35.23,35.18,35.21,29300.0,22.6775,22.6903,22.6581,22.6775,29300.0
2007-08-27 14:20:00,35.21,35.25,35.21,35.25,37100.0,22.6775,22.7032,22.6775,22.7032,37100.0
2007-08-27 14:30:00,35.25,35.32,35.24,35.29,27900.0,22.7032,22.7483,22.6968,22.729,27900.0
2007-08-27 14:40:00,35.29,35.31,35.21,35.22,39500.0,22.729,22.7419,22.6775,22.6839,39500.0
2007-08-27 14:50:00,35.23,35.26,35.19,35.19,28000.0,22.6903,22.7097,22.6646,22.6646,28000.0
2007-08-27 15:00:00,35.19,35.21,35.15,35.19,48500.0,22.6646,22.6775,22.6388,22.6646,48500.0
2007-08-27 15:10:00,35.2,35.24,35.18,35.2,39200.0,22.671,22.6968,22.6581,22.671,39200.0
2007-08-27 15:20:00,35.21,35.23,35.19,35.21,18000.0,22.6775,22.6903,22.6646,22.6775,18000.0
2007-08-27 15:30:00,35.21,35.27,35.21,35.25,57700.0,22.6775,22.7161,22.6775,22.7032,57700.0
2007-08-27 15:40:00,35.26,35.27,35.23,35.23,31100.0,22.7097,22.7161,22.6903,22.6903,31100.0
2007-08-27 15:50:00,35.24,35.24,35.08,35.19,114600.0,22.6968,22.6968,22.5937,22.6646,114600.0
2007-08-28 09:30:00,34.95,35.07,34.86,34.95,44300.0,22.51,22.5873,22.452,22.51,44300.0
2007-08-28 09:40:00,34.96,35.11,34.91,34.98,85300.0,22.5164,22.613,22.4842,22.5293,85300.0
2007-08-28 09:50:00,34.98,35.08,34.93,34.94,159600.0,22.5293,22.5937,22.4971,22.5036,159600.0
2007-08-28 10:00:00,34.94,35.0,34.88,34.95,92200.0,22.5036,22.5422,22.4649,22.51,92200.0
2007-08-28 10:10:00,34.97,35.02,34.95,34.97,47600.0,22.5229,22.5551,22.51,22.5229,47600.0
2007-08-28 10:20:00,34.97,35.01,34.95,34.95,73400.0,22.5229,22.5486,22.51,22.51,73400.0
2007-08-28 10:30:00,34.95,34.99,34.92,34.97,70300.0,22.51,22.5358,22.4907,22.5229,70300.0
2007-08-28 10:40:00,34.98,34.98,34.84,34.95,78900.0,22.5293,22.5293,22.4391,22.51,78900.0
2007-08-28 10:50:00,34.94,34.99,34.89,34.96,66600.0,22.5036,22.5358,22.4714,22.5164,66600.0
2007-08-28 11:00:00,34.96,34.98,34.89,34.89,25600.0,22.5164,22.5293,22.4714,22.4714,25600.0
2007-08-28 11:10:00,34.89,34.93,34.86,34.9,51200.0,22.4714,22.4971,22.452,22.4778,51200.0
2007-08-28 11:20:00,34.9,34.9,34.72,34.74,83000.0,22.4778,22.4778,22.3619,22.3747,83000.0
2007-08-28 11:30:00,34.77,34.81,34.76,34.79,43700.0,22.3941,22.4198,22.3876,22.4069,43700.0
2007-08-28 11:40:00,34.79,34.8,34.73,34.77,51600.0,22.4069,22.4134,22.3683,22.3941,51600.0
2007-08-28 11:50:00,34.77,34.77,34.66,34.72,81800.0,22.3941,22.3941,22.3232,22.3619,81800.0
2007-08-28 12:00:00,34.71,34.81,34.7,34.81,36600.0,22.3554,22.4198,22.349,22.4198,36600.0
2007-08-28 12:10:00,34.81,35.22,34.79,35.16,328300.0,22.4198,22.6839,22.4069,22.6452,328300.0
2007-08-28 12:20:00,35.15,35.16,35.08,35.11,85600.0,22.6388,22.6452,22.5937,22.613,85600.0
2007-08-28 12:30:00,35.13,35.17,35.08,35.1,46900.0,22.6259,22.6517,22.5937,22.6066,46900.0
2007-08-28 12:40:00,35.09,35.14,35.06,35.14,32300.0,22.6002,22.6324,22.5808,22.6324,32300.0
2007-08-28 12:50:00,35.13,35.14,35.09,35.11,23700.0,22.6259,22.6324,22.6002,22.613,23700.0
2007-08-28 13:00:00,35.1,35.12,35.02,35.02,41900.0,22.6066,22.6195,22.5551,22.5551,41900.0
2007-08-28 13:10:00,35.03,35.1,34.98,35.0,26500.0,22.5615,22.6066,22.5293,22.5422,26500.0
2007-08-28 13:20:00,34.98,35.0,34.95,34.97,30500.0,22.5293,22.5422,22.51,22.5229,30500.0
2007-08-28 13:30:00,34.97,34.97,34.9,34.95,34200.0,22.5229,22.5229,22.4778,22.51,34200.0
2007-08-28 13:40:00,34.94,34.96,34.9,34.92,29400.0,22.5036,22.5164,22.4778,22.4907,29400.0
2007-08-28 13:50:00,34.92,34.99,34.92,34.98,35600.0,22.4907,22.5358,22.4907,22.5293,35600.0
2007-08-28 14:00:00,34.99,35.03,34.9,35.01,67300.0,22.5358,22.5615,22.4778,22.5486,67300.0
2007-08-28 14:10:00,35.02,35.02,34.93,34.93,50200.0,22.5551,22.5551,22.4971,22.4971,50200.0
2007-08-28 14:20:00,34.95,35.0,34.92,34.96,28400.0,22.51,22.5422,22.4907,22.5164,28400.0
2007-08-28 14:30:00,34.95,34.96,34.8,34.85,37000.0,22.51,22.5164,22.4134,22.4456,37000.0
2007-08-28 14:40:00,34.86,34.92,34.85,34.92,60900.0,22.452,22.4907,22.4456,22.4907,60900.0
2007-08-28 14:50:00,34.93,34.93,34.85,34.87,41200.0,22.4971,22.4971,22.4456,22.4585,41200.0
2007-08-28 15:00:00,34.88,34.91,34.8,34.8,66600.0,22.4649,22.4842,22.4134,22.4134,66600.0
2007-08-28 15:10:00,34.8,34.83,34.76,34.79,81900.0,22.4134,22.4327,22.3876,22.4069,81900.0
2007-08-28 15:20:00,34.79,34.79,34.69,34.72,106400.0,22.4069,22.4069,22.3425,22.3619,106400.0
2007-08-28 15:30:00,34.73,34.73,34.65,34.65,136000.0,22.3683,22.3683,22.3168,22.3168,136000.0
2007-08-28 15:40:00,34.66,34.72,34.6,34.68,127100.0,22.3232,22.3619,22.2846,22.3361,127100.0
2007-08-28 15:50:00,34.67,34.74,34.63,34.66,163700.0,22.3297,22.3747,22.3039,22.3232,163700.0
2007-08-29 09:30:00,34.98,35.25,34.93,35.16,81600.0,22.5293,22.7032,22.4971,22.6452,81600.0
2007-08-29 09:40:00,35.15,35.2,35.09,35.16,70100.0,22.6388,22.671,22.6002,22.6452,70100.0
2007-08-29 09:50:00,35.17,35.18,35.05,35.07,44800.0,22.6517,22.6581,22.5744,22.5873,44800.0
2007-08-29 10:00:00,35.09,35.11,35.05,35.05,46400.0,22.6002,22.613,22.5744,22.5744,46400.0
2007-08-29 10:10:00,35.06,35.15,35.05,35.12,60700.0,22.5808,22.6388,22.5744,22.6195,60700.0
2007-08-29 10:20:00,35.11,35.21,35.1,35.11,47400.0,22.613,22.6775,22.6066,22.613,47400.0
2007-08-29 10:30:00,35.11,35.16,35.1,35.14,33100.0,22.613,22.6452,22.6066,22.6324,33100.0
2007-08-29 10:40:00,35.15,35.23,35.14,35.16,35700.0,22.6388,22.6903,22.6324,22.6452,35700.0
2007-08-29 10:50:00,35.15,35.34,35.15,35.33,53900.0,22.6388,22.7612,22.6388,22.7547,53900.0
2007-08-29 11:00:00,35.33,35.38,35.19,35.23,68800.0,22.7547,22.7869,22.6646,22.6903,68800.0
2007-08-29 11:10:00,35.24,35.26,35.16,35.19,23900.0,22.6968,22.7097,22.6452,22.6646,23900.0
2007-08-29 11:20:00,35.19,35.2,35.16,35.19,27200.0,22.6646,22.671,22.6452,22.6646,27200.0
2007-08-29 11:30:00,35.19,35.25,35.17,35.2,40900.0,22.6646,22.7032,22.6517,22.671,40900.0
2007-08-29 11:40:00,35.2,35.24,35.19,35.21,22400.0,22.671,22.6968,22.6646,22.6775,22400.0
2007-08-29 11:50:00,35.21,35.26,35.21,35.24,30500.0,22.6775,22.7097,22.6775,22.6968,30500.0
2007-08-29 12:00:00,35.25,35.25,35.2,35.21,20700.0,22.7032,22.7032,22.671,22.6775,20700.0
2007-08-29 12:10:00,35.22,35.23,35.2,35.23,21300.0,22.6839,22.6903,22.671,22.6903,21300.0
2007-08-29 12:20:00,35.23,35.25,35.19,35.2,26600.0,22.6903,22.7032,22.6646,22.671,26600.0
2007-08-29 12:30:00,35.19,35.23,35.18,35.23,29000.0,22.6646,22.6903,22.6581,22.6903,29000.0
2007-08-29 12:40:00,35.23,35.29,35.22,35.25,48300.0,22.6903,22.729,22.6839,22.7032,48300.0
2007-08-29 12:50:00,35.25,35.25,35.19,35.2,34500.0,22.7032,22.7032,22.6646,22.671,34500.0
2007-08-29 13:00:00,35.2,35.22,35.2,35.2,30000.0,22.671,22.6839,22.671,22.671,30000.0
2007-08-29 13:10:00,35.2,35.22,35.2,35.2,24700.0,22.671,22.6839,22.671,22.671,24700.0
2007-08-29 13:20:00,35.2,35.2,35.17,35.18,60100.0,22.671,22.671,22.6517,22.6581,60100.0
2007-08-29 13:30:00,35.18,35.21,35.17,35.2,18600.0,22.6581,22.6775,22.6517,22.671,18600.0
2007-08-29 13:40:00,35.19,35.22,35.17,35.2,30100.0,22.6646,22.6839,22.6517,22.671,30100.0
2007-08-29 13:50:00,35.21,35.25,35.2,35.22,21900.0,22.6775,22.7032,22.671,22.6839,21900.0
2007-08-29 14:00:00,35.23,35.38,35.21,35.37,40200.0,22.6903,22.7869,22.6775,22.7805,40200.0
2007-08-29 14:10:00,35.37,35.46,35.36,35.39,43800.0,22.7805,22.8385,22.7741,22.7934,43800.0
2007-08-29 14:20:00,35.4,35.44,35.39,35.42,25200.0,22.7998,22.8256,22.7934,22.8127,25200.0
2007-08-29 14:30:00,35.42,35.5,35.42,35.49,51000.0,22.8127,22.8642,22.8127,22.8578,51000.0
2007-08-29 14:40:00,35.49,35.49,35.4,35.41,34200.0,22.8578,22.8578,22.7998,22.8063,34200.0
2007-08-29 14:50:00,35.41,35.44,35.31,35.33,104300.0,22.8063,22.8256,22.7419,22.7547,104300.0
2007-08-29 15:00:00,35.33,35.44,35.32,35.44,36800.0,22.7547,22.8256,22.7483,22.8256,36800.0
2007-08-29 15:10:00,35.43,35.48,35.41,35.42,45900.0,22.8191,22.8513,22.8063,22.8127,45900.0
2007-08-29 15:20:00,35.41,35.51,35.41,35.51,39200.0,22.8063,22.8707,22.8063,22.8707,39200.0
2007-08-29 15:30:00,35.51,35.59,35.51,35.58,66100.0,22.8707,22.9222,22.8707,22.9158,66100.0
2007-08-29 15:40:00,35.58,35.59,35.47,35.5,110800.0,22.9158,22.9222,22.8449,22.8642,110800.0
2007-08-29 15:50:00,35.49,35.6,35.48,35.58,116700.0,22.8578,22.9286,22.8513,22.9158,116700.0
2007-08-30 09:30:00,35.48,35.96,35.22,35.44,38000.0,22.8513,23.1605,22.6839,22.8256,38000.0
2007-08-30 09:40:00,35.44,35.56,35.43,35.51,42600.0,22.8256,22.9029,22.8191,22.8707,42600.0
2007-08-30 09:50:00,35.55,35.69,35.53,35.59,35400.0,22.8964,22.9866,22.8836,22.9222,35400.0
2007-08-30 10:00:00,35.59,35.76,35.56,35.74,33700.0,22.9222,23.0317,22.9029,23.0188,33700.0
2007-08-30 10:10:00,35.75,35.75,35.67,35.72,40400.0,23.0252,23.0252,22.9737,23.0059,40400.0
2007-08-30 10:20:00,35.72,35.79,35.68,35.77,52800.0,23.0059,23.051,22.9802,23.0381,52800.0
2007-08-30 10:30:00,35.76,35.83,35.7,35.7,49400.0,23.0317,23.0768,22.993,22.993,49400.0
2007-08-30 10:40:00,35.72,35.8,35.71,35.8,34300.0,23.0059,23.0574,22.9995,23.0574,34300.0
2007-08-30 10:50:00,35.8,35.88,35.79,35.83,47600.0,23.0574,23.109,23.051,23.0768,47600.0
2007-08-30 11:00:00,35.83,35.9,35.8,35.89,42300.0,23.0768,23.1219,23.0574,23.1154,42300.0
2007-08-30 11:10:00,35.89,36.06,35.89,36.04,45400.0,23.1154,23.2249,23.1154,23.212,45400.0
2007-08-30 11:20:00,36.04,36.08,36.02,36.05,29500.0,23.212,23.2378,23.1991,23.2185,29500.0
2007-08-30 11:30:00,36.05,36.05,36.0,36.04,17900.0,23.2185,23.2185,23.1863,23.212,17900.0
2007-08-30 11:40:00,36.04,36.11,36.04,36.08,26800.0,23.212,23.2571,23.212,23.2378,26800.0
2007-08-30 11:50:00,36.09,36.1,36.06,36.08,28700.0,23.2442,23.2507,23.2249,23.2378,28700.0
2007-08-30 12:00:00,36.09,36.09,35.97,35.97,45300.0,23.2442,23.2442,23.1669,23.1669,45300.0
2007-08-30 12:10:00,35.96,36.0,35.93,35.95,80100.0,23.1605,23.1863,23.1412,23.1541,80100.0
2007-08-30 12:20:00,35.95,35.97,35.86,35.93,39500.0,23.1541,23.1669,23.0961,23.1412,39500.0
2007-08-30 12:30:00,35.93,36.03,35.92,36.02,35500.0,23.1412,23.2056,23.1347,23.1991,35500.0
2007-08-30 12:40:00,36.03,36.09,36.02,36.05,26600.0,23.2056,23.2442,23.1991,23.2185,26600.0
2007-08-30 12:50:00,36.05,36.15,36.03,36.12,36000.0,23.2185,23.2829,23.2056,23.2635,36000.0
2007-08-30 13:00:00,36.11,36.11,36.04,36.09,36200.0,23.2571,23.2571,23.212,23.2442,36200.0
2007-08-30 13:10:00,36.1,36.12,36.08,36.11,23500.0,23.2507,23.2635,23.2378,23.2571,23500.0
2007-08-30 13:20:00,36.11,36.12,36.08,36.11,39400.0,23.2571,23.2635,23.2378,23.2571,39400.0
2007-08-30 13:30:00,36.1,36.11,36.02,36.05,41500.0,23.2507,23.2571,23.1991,23.2185,41500.0
2007-08-30 13:40:00,36.04,36.04,35.95,35.97,25300.0,23.212,23.212,23.1541,23.1669,25300.0
2007-08-30 13:50:00,35.97,36.04,35.92,36.03,46100.0,23.1669,23.212,23.1347,23.2056,46100.0
2007-08-30 14:00:00,36.04,36.06,35.99,35.99,23600.0,23.212,23.2249,23.1798,23.1798,23600.0
2007-08-30 14:10:00,35.99,36.0,35.93,35.93,28200.0,23.1798,23.1863,23.1412,23.1412,28200.0
2007-08-30 14:20:00,35.93,35.98,35.91,35.92,27100.0,23.1412,23.1734,23.1283,23.1347,27100.0
2007-08-30 14:30:00,35.91,35.91,35.83,35.86,49700.0,23.1283,23.1283,23.0768,23.0961,49700.0
2007-08-30 14:40:00,35.85,35.87,35.73,35.75,49800.0,23.0897,23.1025,23.0124,23.0252,49800.0
2007-08-30 14:50:00,35.75,35.79,35.69,35.73,42100.0,23.0252,23.051,22.9866,23.0124,42100.0
2007-08-30 15:00:00,35.74,35.9,35.73,35.89,72300.0,23.0188,23.1219,23.0124,23.1154,72300.0
2007-08-30 15:10:00,35.9,36.0,35.87,35.98,59400.0,23.1219,23.1863,23.1025,23.1734,59400.0
2007-08-30 15:20:00,35.98,36.03,35.93,35.95,44700.0,23.1734,23.2056,23.1412,23.1541,44700.0
2007-08-30 15:30:00,35.96,36.02,35.95,35.96,75800.0,23.1605,23.1991,23.1541,23.1605,75800.0
2007-08-30 15:40:00,35.96,35.98,35.9,35.9,77300.0,23.1605,23.1734,23.1219,23.1219,77300.0
2007-08-30 15:50:00,35.9,35.92,35.83,35.85,103200.0,23.1219,23.1347,23.0768,23.0897,103200.0
2007-08-31 09:30:00,36.3,36.33,36.15,36.26,57300.0,23.3795,23.3988,23.2829,23.3537,57300.0
2007-08-31 09:40:00,36.26,36.39,36.26,36.38,83800.0,23.3537,23.4374,23.3537,23.431,83800.0
2007-08-31 09:50:00,36.36,36.48,36.35,36.42,90500.0,23.4181,23.4954,23.4117,23.4568,90500.0
2007-08-31 10:00:00,36.42,36.52,36.31,36.44,85800.0,23.4568,23.5212,23.3859,23.4696,85800.0
2007-08-31 10:10:00,36.45,36.49,36.38,36.47,108200.0,23.4761,23.5019,23.431,23.489,108200.0
2007-08-31 10:20:00,36.49,36.54,36.46,36.5,57800.0,23.5019,23.5341,23.4825,23.5083,57800.0
2007-08-31 10:30:00,36.5,36.53,36.44,36.49,29700.0,23.5083,23.5276,23.4696,23.5019,29700.0
2007-08-31 10:40:00,36.49,36.49,36.35,36.35,37400.0,23.5019,23.5019,23.4117,23.4117,37400.0
2007-08-31 10:50:00,36.35,36.42,36.31,36.35,87400.0,23.4117,23.4568,23.3859,23.4117,87400.0
2007-08-31 11:00:00,36.34,36.34,36.17,36.21,53100.0,23.4052,23.4052,23.2958,23.3215,53100.0
2007-08-31 11:10:00,36.2,36.29,36.07,36.15,111900.0,23.3151,23.373,23.2313,23.2829,111900.0
2007-08-31 11:20:00,36.15,36.17,36.08,36.16,72000.0,23.2829,23.2958,23.2378,23.2893,72000.0
2007-08-31 11:30:00,36.17,36.25,36.14,36.23,167100.0,23.2958,23.3473,23.2764,23.3344,167100.0
2007-08-31 11:40:00,36.22,36.26,36.18,36.21,19100.0,23.328,23.3537,23.3022,23.3215,19100.0
2007-08-31 11:50:00,36.22,36.31,36.22,36.3,16200.0,23.328,23.3859,23.328,23.3795,16200.0
2007-08-31 12:00:00,36.3,36.32,36.24,36.25,22100.0,23.3795,23.3924,23.3408,23.3473,22100.0
2007-08-31 12:10:00,36.25,36.3,36.25,36.3,19500.0,23.3473,23.3795,23.3473,23.3795,19500.0
2007-08-31 12:20:00,36.29,36.34,36.25,36.26,21500.0,23.373,23.4052,23.3473,23.3537,21500.0
2007-08-31 12:30:00,36.27,36.34,36.2,36.34,135500.0,23.3602,23.4052,23.3151,23.4052,135500.0
2007-08-31 12:40:00,36.34,36.4,36.34,36.4,17100.0,23.4052,23.4439,23.4052,23.4439,17100.0
2007-08-31 12:50:00,36.4,36.43,36.39,36.42,22100.0,23.4439,23.4632,23.4374,23.4568,22100.0
2007-08-31 13:00:00,36.42,36.45,36.36,36.38,21100.0,23.4568,23.4761,23.4181,23.431,21100.0
2007-08-31 13:10:00,36.38,36.4,36.38,36.38,12400.0,23.431,23.4439,23.431,23.431,12400.0
2007-08-31 13:20:00,36.38,36.4,36.37,36.39,15600.0,23.431,23.4439,23.4246,23.4374,15600.0
2007-08-31 13:30:00,36.4,36.4,36.37,36.39,27200.0,23.4439,23.4439,23.4246,23.4374,27200.0
2007-08-31 13:40:00,36.39,36.44,36.39,36.39,39200.0,23.4374,23.4696,23.4374,23.4374,39200.0
2007-08-31 13:50:00,36.39,36.43,36.35,36.35,24400.0,23.4374,23.4632,23.4117,23.4117,24400.0
2007-08-31 14:00:00,36.33,36.4,36.32,36.37,26100.0,23.3988,23.4439,23.3924,23.4246,26100.0
2007-08-31 14:10:00,36.36,36.39,36.35,36.39,22600.0,23.4181,23.4374,23.4117,23.4374,22600.0
2007-08-31 14:20:00,36.38,36.39,36.26,36.31,27400.0,23.431,23.4374,23.3537,23.3859,27400.0
2007-08-31 14:30:00,36.31,36.37,36.29,36.36,24900.0,23.3859,23.4246,23.373,23.4181,24900.0
2007-08-31 14:40:00,36.36,36.37,36.31,36.31,20200.0,23.4181,23.4246,23.3859,23.3859,20200.0
2007-08-31 14:50:00,36.31,36.33,36.26,36.27,24100.0,23.3859,23.3988,23.3537,23.3602,24100.0
2007-08-31 15:00:00,36.27,36.33,36.27,36.33,21200.0,23.3602,23.3988,23.3602,23.3988,21200.0
2007-08-31 15:10:00,36.33,36.39,36.32,36.38,30800.0,23.3988,23.4374,23.3924,23.431,30800.0
2007-08-31 15:20:00,36.38,36.39,36.33,36.36,58400.0,23.431,23.4374,23.3988,23.4181,58400.0
2007-08-31 15:30:00,36.36,36.41,36.33,36.4,128800.0,23.4181,23.4503,23.3988,23.4439,128800.0
2007-08-31 15:40:00,36.4,36.45,36.39,36.42,71900.0,23.4439,23.4761,23.4374,23.4568,71900.0
2007-08-31 15:50:00,36.42,36.43,36.34,36.36,184500.0,23.4568,23.4632,23.4052,23.4181,184500.0
2007-09-04 09:30:00,36.59,36.59,36.1,36.22,104200.0,23.5663,23.5663,23.2507,23.328,104200.0
2007-09-04 09:40:00,36.23,36.38,36.01,36.34,96500.0,23.3344,23.431,23.1927,23.4052,96500.0
2007-09-04 09:50:00,36.36,36.39,36.29,36.35,41100.0,23.4181,23.4374,23.373,23.4117,41100.0
2007-09-04 10:00:00,36.36,36.39,36.32,36.38,52200.0,23.4181,23.4374,23.3924,23.431,52200.0
2007-09-04 10:10:00,36.36,36.38,36.3,36.31,26800.0,23.4181,23.431,23.3795,23.3859,26800.0
2007-09-04 10:20:00,36.31,36.35,36.28,36.29,43800.0,23.3859,23.4117,23.3666,23.373,43800.0
2007-09-04 10:30:00,36.29,36.33,36.23,36.33,71600.0,23.373,23.3988,23.3344,23.3988,71600.0
2007-09-04 10:40:00,36.32,36.35,36.28,36.35,27000.0,23.3924,23.4117,23.3666,23.4117,27000.0
2007-09-04 10:50:00,36.36,36.36,36.28,36.3,26200.0,23.4181,23.4181,23.3666,23.3795,26200.0
2007-09-04 11:00:00,36.31,36.4,36.28,36.39,41000.0,23.3859,23.4439,23.3666,23.4374,41000.0
2007-09-04 11:10:00,36.38,36.43,36.33,36.43,18200.0,23.431,23.4632,23.3988,23.4632,18200.0
2007-09-04 11:20:00,36.42,36.45,36.37,36.37,19300.0,23.4568,23.4761,23.4246,23.4246,19300.0
2007-09-04 11:30:00,36.38,36.42,36.37,36.42,16200.0,23.431,23.4568,23.4246,23.4568,16200.0
2007-09-04 11:40:00,36.41,36.42,36.38,36.4,19500.0,23.4503,23.4568,23.431,23.4439,19500.0
2007-09-04 11:50:00,36.4,36.4,36.33,36.35,30100.0,23.4439,23.4439,23.3988,23.4117,30100.0
2007-09-04 12:00:00,36.36,36.36,36.3,36.36,20700.0,23.4181,23.4181,23.3795,23.4181,20700.0
2007-09-04 12:10:00,36.36,36.38,36.35,36.36,17700.0,23.4181,23.431,23.4117,23.4181,17700.0
2007-09-04 12:20:00,36.36,36.42,36.36,36.42,16700.0,23.4181,23.4568,23.4181,23.4568,16700.0
2007-09-04 12:30:00,36.41,36.42,36.39,36.39,18600.0,23.4503,23.4568,23.4374,23.4374,18600.0
2007-09-04 12:40:00,36.38,36.42,36.38,36.4,18800.0,23.431,23.4568,23.431,23.4439,18800.0
2007-09-04 12:50:00,36.4,36.42,36.38,36.39,20000.0,23.4439,23.4568,23.431,23.4374,20000.0
2007-09-04 13:00:00,36.38,36.4,36.37,36.39,13300.0,23.431,23.4439,23.4246,23.4374,13300.0
2007-09-04 13:10:00,36.39,36.45,36.39,36.45,40100.0,23.4374,23.4761,23.4374,23.4761,40100.0
2007-09-04 13:20:00,36.44,36.47,36.44,36.45,15300.0,23.4696,23.489,23.4696,23.4761,15300.0
2007-09-04 13:30:00,36.45,36.46,36.4,36.46,15900.0,23.4761,23.4825,23.4439,23.4825,15900.0
2007-09-04 13:40:00,36.46,36.49,36.43,36.49,35800.0,23.4825,23.5019,23.4632,23.5019,35800.0
2007-09-04 13:50:00,36.49,36.5,36.46,36.5,19300.0,23.5019,23.5083,23.4825,23.5083,19300.0
2007-09-04 14:00:00,36.49,36.5,36.47,36.49,30500.0,23.5019,23.5083,23.489,23.5019,30500.0
2007-09-04 14:10:00,36.49,36.5,36.46,36.5,29500.0,23.5019,23.5083,23.4825,23.5083,29500.0
2007-09-04 14:20:00,36.49,36.54,36.48,36.49,31700.0,23.5019,23.5341,23.4954,23.5019,31700.0
2007-09-04 14:30:00,36.49,36.53,36.49,36.51,28500.0,23.5019,23.5276,23.5019,23.5147,28500.0
2007-09-04 14:40:00,36.5,36.52,36.44,36.47,32700.0,23.5083,23.5212,23.4696,23.489,32700.0
2007-09-04 14:50:00,36.48,36.57,36.46,36.55,29000.0,23.4954,23.5534,23.4825,23.5405,29000.0
2007-09-04 15:00:00,36.55,36.58,36.52,36.58,35800.0,23.5405,23.5598,23.5212,23.5598,35800.0
2007-09-04 15:10:00,36.57,36.63,36.53,36.63,43200.0,23.5534,23.592,23.5276,23.592,43200.0
2007-09-04 15:20:00,36.63,36.67,36.6,36.67,53000.0,23.592,23.6178,23.5727,23.6178,53000.0
2007-09-04 15:30:00,36.67,36.68,36.59,36.6,49400.0,23.6178,23.6242,23.5663,23.5727,49400.0
2007-09-04 15:40:00,36.61,36.63,36.49,36.49,92900.0,23.5791,23.592,23.5019,23.5019,92900.0
2007-09-04 15:50:00,36.49,36.49,36.4,36.4,91900.0,23.5019,23.5019,23.4439,23.4439,91900.0
2007-09-05 09:30:00,36.11,36.2,35.99,35.99,67000.0,23.2571,23.3151,23.1798,23.1798,67000.0
2007-09-05 09:40:00,35.99,36.1,35.91,36.08,74100.0,23.1798,23.2507,23.1283,23.2378,74100.0
2007-09-05 09:50:00,36.09,36.09,36.0,36.04,74000.0,23.2442,23.2442,23.1863,23.212,74000.0
2007-09-05 10:00:00,36.04,36.05,35.88,36.03,119700.0,23.212,23.2185,23.109,23.2056,119700.0
2007-09-05 10:10:00,36.04,36.05,35.95,35.98,76100.0,23.212,23.2185,23.1541,23.1734,76100.0
2007-09-05 10:20:00,35.98,36.04,35.96,36.0,38300.0,23.1734,23.212,23.1605,23.1863,38300.0
2007-09-05 10:30:00,36.01,36.07,35.99,36.05,36000.0,23.1927,23.2313,23.1798,23.2185,36000.0
2007-09-05 10:40:00,36.04,36.06,35.99,36.01,32500.0,23.212,23.2249,23.1798,23.1927,32500.0
2007-09-05 10:50:00,36.01,36.04,35.95,35.96,36700.0,23.1927,23.212,23.1541,23.1605,36700.0
2007-09-05 11:00:00,35.95,35.97,35.86,35.91,46600.0,23.1541,23.1669,23.0961,23.1283,46600.0
2007-09-05 11:10:00,35.9,36.0,35.89,36.0,37100.0,23.1219,23.1863,23.1154,23.1863,37100.0
2007-09-05 11:20:00,36.0,36.01,35.91,36.01,33100.0,23.1863,23.1927,23.1283,23.1927,33100.0
2007-09-05 11:30:00,36.0,36.01,35.91,35.92,38200.0,23.1863,23.1927,23.1283,23.1347,38200.0
2007-09-05 11:40:00,35.92,36.01,35.88,36.0,42900.0,23.1347,23.1927,23.109,23.1863,42900.0
2007-09-05 11:50:00,36.0,36.05,35.99,36.04,23500.0,23.1863,23.2185,23.1798,23.212,23500.0
2007-09-05 12:00:00,36.05,36.05,36.01,36.02,20300.0,23.2185,23.2185,23.1927,23.1991,20300.0
2007-09-05 12:10:00,36.02,36.06,36.01,36.01,24900.0,23.1991,23.2249,23.1927,23.1927,24900.0
2007-09-05 12:20:00,36.01,36.06,36.0,36.04,21500.0,23.1927,23.2249,23.1863,23.212,21500.0
2007-09-05 12:30:00,36.05,36.05,36.0,36.01,30200.0,23.2185,23.2185,23.1863,23.1927,30200.0
2007-09-05 12:40:00,36.0,36.02,35.98,36.0,30700.0,23.1863,23.1991,23.1734,23.1863,30700.0
2007-09-05 12:50:00,36.01,36.03,35.98,36.03,15700.0,23.1927,23.2056,23.1734,23.2056,15700.0
2007-09-05 13:00:00,36.03,36.1,36.03,36.06,22400.0,23.2056,23.2507,23.2056,23.2249,22400.0
2007-09-05 13:10:00,36.06,36.08,36.04,36.07,18300.0,23.2249,23.2378,23.212,23.2313,18300.0
2007-09-05 13:20:00,36.07,36.07,36.0,36.01,28100.0,23.2313,23.2313,23.1863,23.1927,28100.0
2007-09-05 13:30:00,36.01,36.02,35.94,35.99,36300.0,23.1927,23.1991,23.1476,23.1798,36300.0
2007-09-05 13:40:00,35.99,36.0,35.95,35.99,13500.0,23.1798,23.1863,23.1541,23.1798,13500.0
2007-09-05 13:50:00,35.99,36.02,35.98,36.02,28800.0,23.1798,23.1991,23.1734,23.1991,28800.0
2007-09-05 14:00:00,36.02,36.06,35.96,36.0,66200.0,23.1991,23.2249,23.1605,23.1863,66200.0
2007-09-05 14:10:00,36.0,36.01,35.96,36.01,30200.0,23.1863,23.1927,23.1605,23.1927,30200.0
2007-09-05 14:20:00,36.01,36.01,35.9,35.92,55200.0,23.1927,23.1927,23.1219,23.1347,55200.0
2007-09-05 14:30:00,35.92,35.94,35.9,35.92,28900.0,23.1347,23.1476,23.1219,23.1347,28900.0
2007-09-05 14:40:00,35.92,35.95,35.92,35.94,49300.0,23.1347,23.1541,23.1347,23.1476,49300.0
2007-09-05 14:50:00,35.94,36.05,35.91,36.04,76000.0,23.1476,23.2185,23.1283,23.212,76000.0
2007-09-05 15:00:00,36.04,36.1,36.0,36.08,40000.0,23.212,23.2507,23.1863,23.2378,40000.0
2007-09-05 15:10:00,36.08,36.09,35.99,36.05,37400.0,23.2378,23.2442,23.1798,23.2185,37400.0
2007-09-05 15:20:00,36.04,36.05,35.96,35.98,49800.0,23.212,23.2185,23.1605,23.1734,49800.0
2007-09-05 15:30:00,35.99,36.02,35.96,36.0,73400.0,23.1798,23.1991,23.1605,23.1863,73400.0
2007-09-05 15:40:00,36.01,36.18,36.0,36.17,104000.0,23.1927,23.3022,23.1863,23.2958,104000.0
2007-09-05 15:50:00,36.17,36.2,36.08,36.12,126500.0,23.2958,23.3151,23.2378,23.2635,126500.0
2007-09-06 09:30:00,36.01,36.27,36.01,36.12,114300.0,23.1927,23.3602,23.1927,23.2635,114300.0
2007-09-06 09:40:00,36.12,36.21,36.04,36.14,67000.0,23.2635,23.3215,23.212,23.2764,67000.0
2007-09-06 09:50:00,36.12,36.18,36.08,36.15,51400.0,23.2635,23.3022,23.2378,23.2829,51400.0
2007-09-06 10:00:00,36.15,36.16,35.97,36.01,71000.0,23.2829,23.2893,23.1669,23.1927,71000.0
2007-09-06 10:10:00,36.02,36.05,35.84,35.89,68700.0,23.1991,23.2185,23.0832,23.1154,68700.0
2007-09-06 10:20:00,35.88,36.01,35.87,36.0,56200.0,23.109,23.1927,23.1025,23.1863,56200.0
2007-09-06 10:30:00,36.02,36.24,36.02,36.23,38300.0,23.1991,23.3408,23.1991,23.3344,38300.0
2007-09-06 10:40:00,36.23,36.25,36.16,36.17,17900.0,23.3344,23.3473,23.2893,23.2958,17900.0
2007-09-06 10:50:00,36.16,36.22,36.16,36.22,18300.0,23.2893,23.328,23.2893,23.328,18300.0
2007-09-06 11:00:00,36.21,36.21,36.16,36.18,16600.0,23.3215,23.3215,23.2893,23.3022,16600.0
2007-09-06 11:10:00,36.16,36.21,36.16,36.21,16100.0,23.2893,23.3215,23.2893,23.3215,16100.0
2007-09-06 11:20:00,36.22,36.36,36.22,36.32,38300.0,23.328,23.4181,23.328,23.3924,38300.0
2007-09-06 11:30:00,36.33,36.41,36.33,36.34,28700.0,23.3988,23.4503,23.3988,23.4052,28700.0
2007-09-06 11:40:00,36.34,36.37,36.31,36.34,34900.0,23.4052,23.4246,23.3859,23.4052,34900.0
2007-09-06 11:50:00,36.33,36.37,36.32,36.35,33500.0,23.3988,23.4246,23.3924,23.4117,33500.0
2007-09-06 12:00:00,36.35,36.36,36.27,36.27,28000.0,23.4117,23.4181,23.3602,23.3602,28000.0
2007-09-06 12:10:00,36.29,36.44,36.27,36.39,43900.0,23.373,23.4696,23.3602,23.4374,43900.0
2007-09-06 12:20:00,36.39,36.41,36.29,36.29,25200.0,23.4374,23.4503,23.373,23.373,25200.0
2007-09-06 12:30:00,36.31,36.36,36.26,36.35,20700.0,23.3859,23.4181,23.3537,23.4117,20700.0
2007-09-06 12:40:00,36.37,36.37,36.27,36.28,32200.0,23.4246,23.4246,23.3602,23.3666,32200.0
2007-09-06 12:50:00,36.29,36.38,36.29,36.38,13700.0,23.373,23.431,23.373,23.431,13700.0
2007-09-06 13:00:00,36.4,36.47,36.36,36.38,18400.0,23.4439,23.489,23.4181,23.431,18400.0
2007-09-06 13:10:00,36.37,36.37,36.29,36.35,16300.0,23.4246,23.4246,23.373,23.4117,16300.0
2007-09-06 13:20:00,36.36,36.44,36.36,36.42,15800.0,23.4181,23.4696,23.4181,23.4568,15800.0
2007-09-06 13:30:00,36.41,36.44,36.38,36.39,28500.0,23.4503,23.4696,23.431,23.4374,28500.0
2007-09-06 13:40:00,36.39,36.47,36.39,36.44,18400.0,23.4374,23.489,23.4374,23.4696,18400.0
2007-09-06 13:50:00,36.43,36.5,36.42,36.5,26200.0,23.4632,23.5083,23.4568,23.5083,26200.0
2007-09-06 14:00:00,36.5,36.5,36.42,36.46,27200.0,23.5083,23.5083,23.4568,23.4825,27200.0
2007-09-06 14:10:00,36.45,36.51,36.42,36.43,35000.0,23.4761,23.5147,23.4568,23.4632,35000.0
2007-09-06 14:20:00,36.42,36.46,36.4,36.41,17800.0,23.4568,23.4825,23.4439,23.4503,17800.0
2007-09-06 14:30:00,36.4,36.45,36.38,36.45,16200.0,23.4439,23.4761,23.431,23.4761,16200.0
2007-09-06 14:40:00,36.44,36.47,36.43,36.44,14800.0,23.4696,23.489,23.4632,23.4696,14800.0
2007-09-06 14:50:00,36.44,36.44,36.39,36.42,15500.0,23.4696,23.4696,23.4374,23.4568,15500.0
2007-09-06 15:00:00,36.43,36.49,36.43,36.46,40800.0,23.4632,23.5019,23.4632,23.4825,40800.0
2007-09-06 15:10:00,36.45,36.46,36.41,36.43,27200.0,23.4761,23.4825,23.4503,23.4632,27200.0
2007-09-06 15:20:00,36.44,36.44,36.39,36.42,24000.0,23.4696,23.4696,23.4374,23.4568,24000.0
2007-09-06 15:30:00,36.42,36.52,36.41,36.5,64900.0,23.4568,23.5212,23.4503,23.5083,64900.0
2007-09-06 15:40:00,36.51,36.57,36.49,36.55,84300.0,23.5147,23.5534,23.5019,23.5405,84300.0
2007-09-06 15:50:00,36.55,36.56,36.51,36.55,65700.0,23.5405,23.5469,23.5147,23.5405,65700.0
2007-09-07 09:30:00,36.09,36.32,36.05,36.2,61900.0,23.2442,23.3924,23.2185,23.3151,61900.0
2007-09-07 09:40:00,36.21,36.4,36.17,36.31,86500.0,23.3215,23.4439,23.2958,23.3859,86500.0
2007-09-07 09:50:00,36.3,36.36,36.26,36.35,44400.0,23.3795,23.4181,23.3537,23.4117,44400.0
2007-09-07 10:00:00,36.34,36.42,36.3,36.31,60000.0,23.4052,23.4568,23.3795,23.3859,60000.0
2007-09-07 10:10:00,36.31,36.32,36.21,36.24,33900.0,23.3859,23.3924,23.3215,23.3408,33900.0
2007-09-07 10:20:00,36.25,36.37,36.25,36.36,31100.0,23.3473,23.4246,23.3473,23.4181,31100.0
2007-09-07 10:30:00,36.36,36.36,36.11,36.11,34700.0,23.4181,23.4181,23.2571,23.2571,34700.0
2007-09-07 10:40:00,36.11,36.26,36.11,36.25,110100.0,23.2571,23.3537,23.2571,23.3473,110100.0
2007-09-07 10:50:00,36.22,36.22,36.16,36.18,22000.0,23.328,23.328,23.2893,23.3022,22000.0
2007-09-07 11:00:00,36.19,36.27,36.18,36.23,33300.0,23.3086,23.3602,23.3022,23.3344,33300.0
2007-09-07 11:10:00,36.24,36.25,36.17,36.2,125300.0,23.3408,23.3473,23.2958,23.3151,125300.0
2007-09-07 11:20:00,36.19,36.21,36.15,36.15,22300.0,23.3086,23.3215,23.2829,23.2829,22300.0
2007-09-07 11:30:00,36.16,36.31,36.14,36.31,31100.0,23.2893,23.3859,23.2764,23.3859,31100.0
2007-09-07 11:40:00,36.31,36.37,36.3,36.37,30200.0,23.3859,23.4246,23.3795,23.4246,30200.0
2007-09-07 11:50:00,36.37,36.45,36.35,36.44,34800.0,23.4246,23.4761,23.4117,23.4696,34800.0
2007-09-07 12:00:00,36.44,36.46,36.34,36.36,27200.0,23.4696,23.4825,23.4052,23.4181,27200.0
2007-09-07 12:10:00,36.37,36.38,36.3,36.3,24600.0,23.4246,23.431,23.3795,23.3795,24600.0
2007-09-07 12:20:00,36.3,36.42,36.29,36.42,35200.0,23.3795,23.4568,23.373,23.4568,35200.0
2007-09-07 12:30:00,36.42,36.44,36.34,36.36,28100.0,23.4568,23.4696,23.4052,23.4181,28100.0
2007-09-07 12:40:00,36.35,36.37,36.21,36.25,30700.0,23.4117,23.4246,23.3215,23.3473,30700.0
2007-09-07 12:50:00,36.24,36.26,36.2,36.25,22200.0,23.3408,23.3537,23.3151,23.3473,22200.0
2007-09-07 13:00:00,36.25,36.38,36.25,36.37,34000.0,23.3473,23.431,23.3473,23.4246,34000.0
2007-09-07 13:10:00,36.39,36.39,36.28,36.29,33900.0,23.4374,23.4374,23.3666,23.373,33900.0
2007-09-07 13:20:00,36.3,36.31,36.25,36.26,33800.0,23.3795,23.3859,23.3473,23.3537,33800.0
2007-09-07 13:30:00,36.27,36.34,36.2,36.2,32400.0,23.3602,23.4052,23.3151,23.3151,32400.0
2007-09-07 13:40:00,36.2,36.23,36.14,36.19,52400.0,23.3151,23.3344,23.2764,23.3086,52400.0
2007-09-07 13:50:00,36.2,36.26,36.2,36.25,31600.0,23.3151,23.3537,23.3151,23.3473,31600.0
2007-09-07 14:00:00,36.24,36.25,36.18,36.18,37800.0,23.3408,23.3473,23.3022,23.3022,37800.0
2007-09-07 14:10:00,36.17,36.27,36.16,36.25,57800.0,23.2958,23.3602,23.2893,23.3473,57800.0
2007-09-07 14:20:00,36.24,36.28,36.18,36.24,105000.0,23.3408,23.3666,23.3022,23.3408,105000.0
2007-09-07 14:30:00,36.24,36.29,36.19,36.28,39400.0,23.3408,23.373,23.3086,23.3666,39400.0
2007-09-07 14:40:00,36.28,36.29,36.18,36.18,20100.0,23.3666,23.373,23.3022,23.3022,20100.0
2007-09-07 14:50:00,36.19,36.23,36.19,36.19,40400.0,23.3086,23.3344,23.3086,23.3086,40400.0
2007-09-07 15:00:00,36.19,36.3,36.19,36.27,44700.0,23.3086,23.3795,23.3086,23.3602,44700.0
2007-09-07 15:10:00,36.28,36.34,36.27,36.33,28400.0,23.3666,23.4052,23.3602,23.3988,28400.0
2007-09-07 15:20:00,36.33,36.33,36.22,36.23,109200.0,23.3988,23.3988,23.328,23.3344,109200.0
2007-09-07 15:30:00,36.23,36.26,36.21,36.22,71500.0,23.3344,23.3537,23.3215,23.328,71500.0
2007-09-07 15:40:00,36.22,36.34,36.18,36.29,104100.0,23.328,23.4052,23.3022,23.373,104100.0
2007-09-07 15:50:00,36.29,36.38,36.22,36.32,90200.0,23.373,23.431,23.328,23.3924,90200.0
2007-09-10 09:30:00,36.43,36.5,36.35,36.45,58200.0,23.4632,23.5083,23.4117,23.4761,58200.0
2007-09-10 09:40:00,36.42,36.47,36.39,36.45,30200.0,23.4568,23.489,23.4374,23.4761,30200.0
2007-09-10 09:50:00,36.46,36.46,36.37,36.44,49800.0,23.4825,23.4825,23.4246,23.4696,49800.0
2007-09-10 10:00:00,36.43,36.43,36.16,36.2,98000.0,23.4632,23.4632,23.2893,23.3151,98000.0
2007-09-10 10:10:00,36.2,36.2,35.99,35.99,145400.0,23.3151,23.3151,23.1798,23.1798,145400.0
2007-09-10 10:20:00,35.98,36.05,35.79,35.83,70900.0,23.1734,23.2185,23.051,23.0768,70900.0
2007-09-10 10:30:00,35.83,35.93,35.8,35.91,61700.0,23.0768,23.1412,23.0574,23.1283,61700.0
2007-09-10 10:40:00,35.92,35.94,35.84,35.9,65200.0,23.1347,23.1476,23.0832,23.1219,65200.0
2007-09-10 10:50:00,35.9,35.96,35.87,35.96,43200.0,23.1219,23.1605,23.1025,23.1605,43200.0
2007-09-10 11:00:00,35.97,36.03,35.96,35.98,44400.0,23.1669,23.2056,23.1605,23.1734,44400.0
2007-09-10 11:10:00,35.98,36.0,35.83,35.88,52300.0,23.1734,23.1863,23.0768,23.109,52300.0
2007-09-10 11:20:00,35.88,35.9,35.86,35.89,20000.0,23.109,23.1219,23.0961,23.1154,20000.0
2007-09-10 11:30:00,35.89,35.89,35.76,35.8,37000.0,23.1154,23.1154,23.0317,23.0574,37000.0
2007-09-10 11:40:00,35.8,35.88,35.8,35.84,31000.0,23.0574,23.109,23.0574,23.0832,31000.0
2007-09-10 11:50:00,35.84,35.9,35.83,35.9,41400.0,23.0832,23.1219,23.0768,23.1219,41400.0
2007-09-10 12:00:00,35.91,35.97,35.86,35.97,40800.0,23.1283,23.1669,23.0961,23.1669,40800.0
2007-09-10 12:10:00,35.96,35.99,35.93,35.93,25800.0,23.1605,23.1798,23.1412,23.1412,25800.0
2007-09-10 12:20:00,35.94,36.08,35.94,36.04,26100.0,23.1476,23.2378,23.1476,23.212,26100.0
2007-09-10 12:30:00,36.04,36.06,35.96,35.99,17600.0,23.212,23.2249,23.1605,23.1798,17600.0
2007-09-10 12:40:00,35.98,35.99,35.96,35.98,21300.0,23.1734,23.1798,23.1605,23.1734,21300.0
2007-09-10 12:50:00,35.98,36.01,35.94,36.01,20300.0,23.1734,23.1927,23.1476,23.1927,20300.0
2007-09-10 13:00:00,36.02,36.08,35.97,36.08,126000.0,23.1991,23.2378,23.1669,23.2378,126000.0
2007-09-10 13:10:00,36.07,36.2,36.03,36.19,19500.0,23.2313,23.3151,23.2056,23.3086,19500.0
2007-09-10 13:20:00,36.2,36.22,36.16,36.2,17200.0,23.3151,23.328,23.2893,23.3151,17200.0
2007-09-10 13:30:00,36.2,36.25,36.19,36.2,31800.0,23.3151,23.3473,23.3086,23.3151,31800.0
2007-09-10 13:40:00,36.2,36.21,36.14,36.15,14100.0,23.3151,23.3215,23.2764,23.2829,14100.0
2007-09-10 13:50:00,36.16,36.17,36.12,36.12,22300.0,23.2893,23.2958,23.2635,23.2635,22300.0
2007-09-10 14:00:00,36.12,36.13,36.03,36.03,18200.0,23.2635,23.27,23.2056,23.2056,18200.0
2007-09-10 14:10:00,36.04,36.16,36.03,36.13,20100.0,23.212,23.2893,23.2056,23.27,20100.0
2007-09-10 14:20:00,36.13,36.25,36.11,36.25,27400.0,23.27,23.3473,23.2571,23.3473,27400.0
2007-09-10 14:30:00,36.25,36.34,36.23,36.25,36700.0,23.3473,23.4052,23.3344,23.3473,36700.0
2007-09-10 14:40:00,36.25,36.26,36.19,36.2,29100.0,23.3473,23.3537,23.3086,23.3151,29100.0
2007-09-10 14:50:00,36.19,36.19,36.1,36.15,32700.0,23.3086,23.3086,23.2507,23.2829,32700.0
2007-09-10 15:00:00,36.14,36.25,36.11,36.24,75300.0,23.2764,23.3473,23.2571,23.3408,75300.0
2007-09-10 15:10:00,36.24,36.24,36.17,36.19,76900.0,23.3408,23.3408,23.2958,23.3086,76900.0
2007-09-10 15:20:00,36.19,36.24,36.17,36.17,75600.0,23.3086,23.3408,23.2958,23.2958,75600.0
2007-09-10 15:30:00,36.17,36.24,36.16,36.23,51700.0,23.2958,23.3408,23.2893,23.3344,51700.0
2007-09-10 15:40:00,36.23,36.25,36.15,36.17,101600.0,23.3344,23.3473,23.2829,23.2958,101600.0
2007-09-10 15:50:00,36.16,36.16,36.04,36.04,104100.0,23.2893,23.2893,23.212,23.212,104100.0
2007-09-11 09:30:00,36.2,36.27,36.02,36.16,100400.0,23.3151,23.3602,23.1991,23.2893,100400.0
2007-09-11 09:40:00,36.16,36.21,36.12,36.19,88900.0,23.2893,23.3215,23.2635,23.3086,88900.0
2007-09-11 09:50:00,36.18,36.2,36.16,36.17,47900.0,23.3022,23.3151,23.2893,23.2958,47900.0
2007-09-11 10:00:00,36.17,36.25,36.1,36.19,111600.0,23.2958,23.3473,23.2507,23.3086,111600.0
2007-09-11 10:10:00,36.18,36.25,36.18,36.21,69900.0,23.3022,23.3473,23.3022,23.3215,69900.0
2007-09-11 10:20:00,36.22,36.3,36.21,36.28,56100.0,23.328,23.3795,23.3215,23.3666,56100.0
2007-09-11 10:30:00,36.29,36.32,36.27,36.32,30900.0,23.373,23.3924,23.3602,23.3924,30900.0
2007-09-11 10:40:00,36.32,36.32,36.26,36.28,27200.0,23.3924,23.3924,23.3537,23.3666,27200.0
2007-09-11 10:50:00,36.28,36.28,36.26,36.28,22100.0,23.3666,23.3666,23.3537,23.3666,22100.0
2007-09-11 11:00:00,36.27,36.28,36.19,36.2,36300.0,23.3602,23.3666,23.3086,23.3151,36300.0
2007-09-11 11:10:00,36.21,36.26,36.19,36.2,46100.0,23.3215,23.3537,23.3086,23.3151,46100.0
2007-09-11 11:20:00,36.2,36.29,36.2,36.29,69900.0,23.3151,23.373,23.3151,23.373,69900.0
2007-09-11 11:30:00,36.3,36.31,36.29,36.31,41300.0,23.3795,23.3859,23.373,23.3859,41300.0
2007-09-11 11:40:00,36.31,36.31,36.27,36.27,43200.0,23.3859,23.3859,23.3602,23.3602,43200.0
2007-09-11 11:50:00,36.27,36.29,36.24,36.24,47000.0,23.3602,23.373,23.3408,23.3408,47000.0
2007-09-11 12:00:00,36.24,36.27,36.22,36.27,36300.0,23.3408,23.3602,23.328,23.3602,36300.0
2007-09-11 12:10:00,36.27,36.3,36.26,36.29,36200.0,23.3602,23.3795,23.3537,23.373,36200.0
2007-09-11 12:20:00,36.29,36.3,36.29,36.29,30400.0,23.373,23.3795,23.373,23.373,30400.0
2007-09-11 12:30:00,36.29,36.32,36.25,36.32,29900.0,23.373,23.3924,23.3473,23.3924,29900.0
2007-09-11 12:40:00,36.32,36.36,36.32,36.36,22500.0,23.3924,23.4181,23.3924,23.4181,22500.0
2007-09-11 12:50:00,36.36,36.36,36.29,36.31,48000.0,23.4181,23.4181,23.373,23.3859,48000.0
2007-09-11 13:00:00,36.31,36.31,36.27,36.3,37600.0,23.3859,23.3859,23.3602,23.3795,37600.0
2007-09-11 13:10:00,36.31,36.31,36.26,36.26,31900.0,23.3859,23.3859,23.3537,23.3537,31900.0
2007-09-11 13:20:00,36.26,36.32,36.25,36.32,26800.0,23.3537,23.3924,23.3473,23.3924,26800.0
2007-09-11 13:30:00,36.32,36.39,36.31,36.36,39100.0,23.3924,23.4374,23.3859,23.4181,39100.0
2007-09-11 13:40:00,36.35,36.41,36.31,36.41,73500.0,23.4117,23.4503,23.3859,23.4503,73500.0
2007-09-11 13:50:00,36.41,36.41,36.33,36.36,47600.0,23.4503,23.4503,23.3988,23.4181,47600.0
2007-09-11 14:00:00,36.36,36.45,36.35,36.45,54400.0,23.4181,23.4761,23.4117,23.4761,54400.0
2007-09-11 14:10:00,36.46,36.5,36.44,36.46,44200.0,23.4825,23.5083,23.4696,23.4825,44200.0
2007-09-11 14:20:00,36.45,36.49,36.42,36.49,29300.0,23.4761,23.5019,23.4568,23.5019,29300.0
2007-09-11 14:30:00,36.49,36.49,36.43,36.44,38100.0,23.5019,23.5019,23.4632,23.4696,38100.0
2007-09-11 14:40:00,36.44,36.46,36.41,36.42,30400.0,23.4696,23.4825,23.4503,23.4568,30400.0
2007-09-11 14:50:00,36.43,36.44,36.39,36.44,44100.0,23.4632,23.4696,23.4374,23.4696,44100.0
2007-09-11 15:00:00,36.43,36.45,36.41,36.44,36200.0,23.4632,23.4761,23.4503,23.4696,36200.0
2007-09-11 15:10:00,36.43,36.47,36.4,36.46,79800.0,23.4632,23.489,23.4439,23.4825,79800.0
2007-09-11 15:20:00,36.46,36.47,36.39,36.39,72600.0,23.4825,23.489,23.4374,23.4374,72600.0
2007-09-11 15:30:00,36.4,36.42,36.34,36.36,91400.0,23.4439,23.4568,23.4052,23.4181,91400.0
2007-09-11 15:40:00,36.36,36.36,36.23,36.24,88300.0,23.4181,23.4181,23.3344,23.3408,88300.0
2007-09-11 15:50:00,36.24,36.33,36.24,36.31,203500.0,23.3408,23.3988,23.3408,23.3859,203500.0
2007-09-12 09:30:00,36.13,36.34,35.99,36.25,81800.0,23.27,23.4052,23.1798,23.3473,81800.0
2007-09-12 09:40:00,36.23,36.33,36.21,36.26,56400.0,23.3344,23.3988,23.3215,23.3537,56400.0
2007-09-12 09:50:00,36.27,36.32,36.14,36.26,92500.0,23.3602,23.3924,23.2764,23.3537,92500.0
2007-09-12 10:00:00,36.27,36.27,36.16,36.21,100000.0,23.3602,23.3602,23.2893,23.3215,100000.0
2007-09-12 10:10:00,36.19,36.32,36.19,36.25,53700.0,23.3086,23.3924,23.3086,23.3473,53700.0
2007-09-12 10:20:00,36.26,36.37,36.23,36.34,40500.0,23.3537,23.4246,23.3344,23.4052,40500.0
2007-09-12 10:30:00,36.33,36.37,36.26,36.3,39000.0,23.3988,23.4246,23.3537,23.3795,39000.0
2007-09-12 10:40:00,36.32,36.39,36.32,36.36,35600.0,23.3924,23.4374,23.3924,23.4181,35600.0
2007-09-12 10:50:00,36.37,36.38,36.33,36.34,42300.0,23.4246,23.431,23.3988,23.4052,42300.0
2007-09-12 11:00:00,36.35,36.39,36.32,36.37,30800.0,23.4117,23.4374,23.3924,23.4246,30800.0
2007-09-12 11:10:00,36.37,36.48,36.36,36.47,30300.0,23.4246,23.4954,23.4181,23.489,30300.0
2007-09-12 11:20:00,36.48,36.5,36.4,36.4,27600.0,23.4954,23.5083,23.4439,23.4439,27600.0
2007-09-12 11:30:00,36.41,36.41,36.32,36.32,20000.0,23.4503,23.4503,23.3924,23.3924,20000.0
2007-09-12 11:40:00,36.33,36.36,36.27,36.3,27100.0,23.3988,23.4181,23.3602,23.3795,27100.0
2007-09-12 11:50:00,36.3,36.35,36.29,36.3,32300.0,23.3795,23.4117,23.373,23.3795,32300.0
2007-09-12 12:00:00,36.3,36.36,36.29,36.31,31600.0,23.3795,23.4181,23.373,23.3859,31600.0
2007-09-12 12:10:00,36.31,36.36,36.3,36.35,24000.0,23.3859,23.4181,23.3795,23.4117,24000.0
2007-09-12 12:20:00,36.33,36.33,36.29,36.29,42900.0,23.3988,23.3988,23.373,23.373,42900.0
2007-09-12 12:30:00,36.29,36.32,36.25,36.32,32400.0,23.373,23.3924,23.3473,23.3924,32400.0
2007-09-12 12:40:00,36.32,36.39,36.26,36.39,32400.0,23.3924,23.4374,23.3537,23.4374,32400.0
2007-09-12 12:50:00,36.39,36.39,36.34,36.35,31300.0,23.4374,23.4374,23.4052,23.4117,31300.0
2007-09-12 13:00:00,36.37,36.37,36.28,36.3,46800.0,23.4246,23.4246,23.3666,23.3795,46800.0
2007-09-12 13:10:00,36.3,36.36,36.3,36.35,38800.0,23.3795,23.4181,23.3795,23.4117,38800.0
2007-09-12 13:20:00,36.35,36.37,36.35,36.36,14200.0,23.4117,23.4246,23.4117,23.4181,14200.0
2007-09-12 13:30:00,36.36,36.4,36.36,36.4,31100.0,23.4181,23.4439,23.4181,23.4439,31100.0
2007-09-12 13:40:00,36.4,36.41,36.38,36.38,34700.0,23.4439,23.4503,23.431,23.431,34700.0
2007-09-12 13:50:00,36.38,36.45,36.37,36.44,30400.0,23.431,23.4761,23.4246,23.4696,30400.0
2007-09-12 14:00:00,36.45,36.45,36.37,36.42,30100.0,23.4761,23.4761,23.4246,23.4568,30100.0
2007-09-12 14:10:00,36.42,36.45,36.39,36.41,40500.0,23.4568,23.4761,23.4374,23.4503,40500.0
2007-09-12 14:20:00,36.42,36.42,36.37,36.37,30600.0,23.4568,23.4568,23.4246,23.4246,30600.0
2007-09-12 14:30:00,36.37,36.39,36.29,36.31,37900.0,23.4246,23.4374,23.373,23.3859,37900.0
2007-09-12 14:40:00,36.31,36.37,36.28,36.3,37300.0,23.3859,23.4246,23.3666,23.3795,37300.0
2007-09-12 14:50:00,36.29,36.33,36.26,36.33,45000.0,23.373,23.3988,23.3537,23.3988,45000.0
2007-09-12 15:00:00,36.33,36.35,36.21,36.23,42400.0,23.3988,23.4117,23.3215,23.3344,42400.0
2007-09-12 15:10:00,36.22,36.27,36.22,36.26,43600.0,23.328,23.3602,23.328,23.3537,43600.0
2007-09-12 15:20:00,36.26,36.3,36.25,36.27,49000.0,23.3537,23.3795,23.3473,23.3602,49000.0
2007-09-12 15:30:00,36.27,36.28,36.2,36.22,52900.0,23.3602,23.3666,23.3151,23.328,52900.0
2007-09-12 15:40:00,36.22,36.29,36.21,36.27,47900.0,23.328,23.373,23.3215,23.3602,47900.0
2007-09-12 15:50:00,36.29,36.3,36.22,36.27,120100.0,23.373,23.3795,23.328,23.3602,120100.0
2007-09-13 09:30:00,36.43,36.5,36.23,36.28,55000.0,23.4632,23.5083,23.3344,23.3666,55000.0
2007-09-13 09:40:00,36.26,36.34,36.22,36.26,34500.0,23.3537,23.4052,23.328,23.3537,34500.0
2007-09-13 09:50:00,36.26,36.39,36.25,36.33,17700.0,23.3537,23.4374,23.3473,23.3988,17700.0
2007-09-13 10:00:00,36.34,36.39,36.25,36.25,30900.0,23.4052,23.4374,23.3473,23.3473,30900.0
2007-09-13 10:10:00,36.27,36.39,36.25,36.38,30600.0,23.3602,23.4374,23.3473,23.431,30600.0
2007-09-13 10:20:00,36.38,36.45,36.33,36.42,68300.0,23.431,23.4761,23.3988,23.4568,68300.0
2007-09-13 10:30:00,36.41,36.45,36.37,36.4,42500.0,23.4503,23.4761,23.4246,23.4439,42500.0
2007-09-13 10:40:00,36.4,36.42,36.39,36.39,17900.0,23.4439,23.4568,23.4374,23.4374,17900.0
2007-09-13 10:50:00,36.38,36.39,36.35,36.37,28400.0,23.431,23.4374,23.4117,23.4246,28400.0
2007-09-13 11:00:00,36.36,36.41,36.3,36.31,32900.0,23.4181,23.4503,23.3795,23.3859,32900.0
2007-09-13 11:10:00,36.32,36.39,36.3,36.39,18900.0,23.3924,23.4374,23.3795,23.4374,18900.0
2007-09-13 11:20:00,36.39,36.42,36.39,36.42,16900.0,23.4374,23.4568,23.4374,23.4568,16900.0
2007-09-13 11:30:00,36.42,36.42,36.32,36.34,16200.0,23.4568,23.4568,23.3924,23.4052,16200.0
2007-09-13 11:40:00,36.34,36.36,36.34,36.34,15500.0,23.4052,23.4181,23.4052,23.4052,15500.0
2007-09-13 11:50:00,36.34,36.43,36.34,36.42,27700.0,23.4052,23.4632,23.4052,23.4568,27700.0
2007-09-13 12:00:00,36.42,36.43,36.37,36.37,19200.0,23.4568,23.4632,23.4246,23.4246,19200.0
2007-09-13 12:10:00,36.36,36.37,36.32,36.34,35000.0,23.4181,23.4246,23.3924,23.4052,35000.0
2007-09-13 12:20:00,36.34,36.39,36.34,36.39,20000.0,23.4052,23.4374,23.4052,23.4374,20000.0
2007-09-13 12:30:00,36.38,36.38,36.36,36.37,11700.0,23.431,23.431,23.4181,23.4246,11700.0
2007-09-13 12:40:00,36.38,36.39,36.37,36.37,10300.0,23.431,23.4374,23.4246,23.4246,10300.0
2007-09-13 12:50:00,36.37,36.38,36.37,36.38,12500.0,23.4246,23.431,23.4246,23.431,12500.0
2007-09-13 13:00:00,36.38,36.43,36.37,36.42,28400.0,23.431,23.4632,23.4246,23.4568,28400.0
2007-09-13 13:10:00,36.43,36.45,36.42,36.45,16700.0,23.4632,23.4761,23.4568,23.4761,16700.0
2007-09-13 13:20:00,36.44,36.5,36.44,36.49,20700.0,23.4696,23.5083,23.4696,23.5019,20700.0
2007-09-13 13:30:00,36.5,36.5,36.43,36.43,28500.0,23.5083,23.5083,23.4632,23.4632,28500.0
2007-09-13 13:40:00,36.42,36.44,36.41,36.41,15000.0,23.4568,23.4696,23.4503,23.4503,15000.0
2007-09-13 13:50:00,36.42,36.42,36.39,36.4,22300.0,23.4568,23.4568,23.4374,23.4439,22300.0
2007-09-13 14:00:00,36.39,36.4,36.39,36.39,16100.0,23.4374,23.4439,23.4374,23.4374,16100.0
2007-09-13 14:10:00,36.4,36.43,36.35,36.35,41100.0,23.4439,23.4632,23.4117,23.4117,41100.0
2007-09-13 14:20:00,36.35,36.42,36.34,36.37,35200.0,23.4117,23.4568,23.4052,23.4246,35200.0
2007-09-13 14:30:00,36.37,36.41,36.37,36.4,27500.0,23.4246,23.4503,23.4246,23.4439,27500.0
2007-09-13 14:40:00,36.4,36.45,36.39,36.43,12900.0,23.4439,23.4761,23.4374,23.4632,12900.0
2007-09-13 14:50:00,36.43,36.44,36.41,36.42,28300.0,23.4632,23.4696,23.4503,23.4568,28300.0
2007-09-13 15:00:00,36.43,36.5,36.42,36.45,38200.0,23.4632,23.5083,23.4568,23.4761,38200.0
2007-09-13 15:10:00,36.46,36.49,36.38,36.4,47200.0,23.4825,23.5019,23.431,23.4439,47200.0
2007-09-13 15:20:00,36.4,36.46,36.39,36.46,43500.0,23.4439,23.4825,23.4374,23.4825,43500.0
2007-09-13 15:30:00,36.45,36.46,36.38,36.4,88200.0,23.4761,23.4825,23.431,23.4439,88200.0
2007-09-13 15:40:00,36.39,36.4,36.34,36.35,73500.0,23.4374,23.4439,23.4052,23.4117,73500.0
2007-09-13 15:50:00,36.35,36.39,36.32,36.38,59800.0,23.4117,23.4374,23.3924,23.431,59800.0
2007-09-14 09:30:00,36.23,36.39,36.06,36.37,104700.0,23.3344,23.4374,23.2249,23.4246,104700.0
2007-09-14 09:40:00,36.38,36.45,36.27,36.32,64300.0,23.431,23.4761,23.3602,23.3924,64300.0
2007-09-14 09:50:00,36.28,36.38,36.23,36.29,47500.0,23.3666,23.431,23.3344,23.373,47500.0
2007-09-14 10:00:00,36.34,36.45,36.28,36.4,74900.0,23.4052,23.4761,23.3666,23.4439,74900.0
2007-09-14 10:10:00,36.4,36.46,36.3,36.42,56400.0,23.4439,23.4825,23.3795,23.4568,56400.0
2007-09-14 10:20:00,36.43,36.58,36.43,36.57,50600.0,23.4632,23.5598,23.4632,23.5534,50600.0
2007-09-14 10:30:00,36.58,36.59,36.5,36.5,43700.0,23.5598,23.5663,23.5083,23.5083,43700.0
2007-09-14 10:40:00,36.5,36.56,36.46,36.54,33200.0,23.5083,23.5469,23.4825,23.5341,33200.0
2007-09-14 10:50:00,36.53,36.53,36.42,36.44,29000.0,23.5276,23.5276,23.4568,23.4696,29000.0
2007-09-14 11:00:00,36.45,36.5,36.44,36.44,37800.0,23.4761,23.5083,23.4696,23.4696,37800.0
2007-09-14 11:10:00,36.42,36.43,36.3,36.34,21900.0,23.4568,23.4632,23.3795,23.4052,21900.0
2007-09-14 11:20:00,36.33,36.34,36.3,36.33,27900.0,23.3988,23.4052,23.3795,23.3988,27900.0
2007-09-14 11:30:00,36.32,36.32,36.29,36.3,16500.0,23.3924,23.3924,23.373,23.3795,16500.0
2007-09-14 11:40:00,36.3,36.36,36.27,36.32,32700.0,23.3795,23.4181,23.3602,23.3924,32700.0
2007-09-14 11:50:00,36.33,36.38,36.32,36.37,18000.0,23.3988,23.431,23.3924,23.4246,18000.0
2007-09-14 12:00:00,36.37,36.4,36.37,36.4,16400.0,23.4246,23.4439,23.4246,23.4439,16400.0
2007-09-14 12:10:00,36.39,36.4,36.32,36.32,19100.0,23.4374,23.4439,23.3924,23.3924,19100.0
2007-09-14 12:20:00,36.32,36.33,36.32,36.32,10200.0,23.3924,23.3988,23.3924,23.3924,10200.0
2007-09-14 12:30:00,36.32,36.33,36.32,36.33,13300.0,23.3924,23.3988,23.3924,23.3988,13300.0
2007-09-14 12:40:00,36.32,36.35,36.29,36.29,28500.0,23.3924,23.4117,23.373,23.373,28500.0
2007-09-14 12:50:00,36.3,36.3,36.26,36.28,34900.0,23.3795,23.3795,23.3537,23.3666,34900.0
2007-09-14 13:00:00,36.28,36.29,36.2,36.2,37100.0,23.3666,23.373,23.3151,23.3151,37100.0
2007-09-14 13:10:00,36.19,36.3,36.19,36.22,48000.0,23.3086,23.3795,23.3086,23.328,48000.0
2007-09-14 13:20:00,36.24,36.29,36.23,36.25,38800.0,23.3408,23.373,23.3344,23.3473,38800.0
2007-09-14 13:30:00,36.27,36.27,36.18,36.2,23700.0,23.3602,23.3602,23.3022,23.3151,23700.0
2007-09-14 13:40:00,36.2,36.21,36.08,36.16,39300.0,23.3151,23.3215,23.2378,23.2893,39300.0
2007-09-14 13:50:00,36.16,36.19,36.13,36.14,40300.0,23.2893,23.3086,23.27,23.2764,40300.0
2007-09-14 14:00:00,36.15,36.16,36.06,36.07,36100.0,23.2829,23.2893,23.2249,23.2313,36100.0
2007-09-14 14:10:00,36.06,36.1,35.97,36.08,52400.0,23.2249,23.2507,23.1669,23.2378,52400.0
2007-09-14 14:20:00,36.09,36.1,36.08,36.09,18100.0,23.2442,23.2507,23.2378,23.2442,18100.0
2007-09-14 14:30:00,36.1,36.14,36.09,36.14,23900.0,23.2507,23.2764,23.2442,23.2764,23900.0
2007-09-14 14:40:00,36.14,36.16,36.09,36.11,34400.0,23.2764,23.2893,23.2442,23.2571,34400.0
2007-09-14 14:50:00,36.12,36.12,36.03,36.1,46200.0,23.2635,23.2635,23.2056,23.2507,46200.0
2007-09-14 15:00:00,36.1,36.14,36.07,36.12,33500.0,23.2507,23.2764,23.2313,23.2635,33500.0
2007-09-14 15:10:00,36.13,36.13,36.09,36.12,25000.0,23.27,23.27,23.2442,23.2635,25000.0
2007-09-14 15:20:00,36.11,36.18,36.11,36.17,73500.0,23.2571,23.3022,23.2571,23.2958,73500.0
2007-09-14 15:30:00,36.16,36.22,36.15,36.18,68700.0,23.2893,23.328,23.2829,23.3022,68700.0
2007-09-14 15:40:00,36.19,36.28,36.19,36.23,82900.0,23.3086,23.3666,23.3086,23.3344,82900.0
2007-09-14 15:50:00,36.25,36.26,36.14,36.17,95600.0,23.3473,23.3537,23.2764,23.2958,95600.0
2007-09-17 09:30:00,35.98,36.15,35.95,35.98,60000.0,23.1734,23.2829,23.1541,23.1734,60000.0
2007-09-17 09:40:00,35.95,36.01,35.87,35.93,57300.0,23.1541,23.1927,23.1025,23.1412,57300.0
2007-09-17 09:50:00,35.93,35.93,35.81,35.85,36600.0,23.1412,23.1412,23.0639,23.0897,36600.0
2007-09-17 10:00:00,35.84,35.9,35.78,35.79,43300.0,23.0832,23.1219,23.0446,23.051,43300.0
2007-09-17 10:10:00,35.78,35.96,35.78,35.88,38500.0,23.0446,23.1605,23.0446,23.109,38500.0
2007-09-17 10:20:00,35.88,35.9,35.85,35.87,22400.0,23.109,23.1219,23.0897,23.1025,22400.0
2007-09-17 10:30:00,35.86,35.86,35.78,35.83,20200.0,23.0961,23.0961,23.0446,23.0768,20200.0
2007-09-17 10:40:00,35.83,35.85,35.83,35.83,15000.0,23.0768,23.0897,23.0768,23.0768,15000.0
2007-09-17 10:50:00,35.83,35.83,35.77,35.8,21400.0,23.0768,23.0768,23.0381,23.0574,21400.0
2007-09-17 11:00:00,35.8,35.88,35.8,35.88,11500.0,23.0574,23.109,23.0574,23.109,11500.0
2007-09-17 11:10:00,35.88,35.88,35.87,35.87,12900.0,23.109,23.109,23.1025,23.1025,12900.0
2007-09-17 11:20:00,35.87,35.88,35.87,35.87,15600.0,23.1025,23.109,23.1025,23.1025,15600.0
2007-09-17 11:30:00,35.87,35.87,35.83,35.86,22500.0,23.1025,23.1025,23.0768,23.0961,22500.0
2007-09-17 11:40:00,35.86,35.87,35.86,35.87,11300.0,23.0961,23.1025,23.0961,23.1025,11300.0
2007-09-17 11:50:00,35.86,35.89,35.86,35.89,17700.0,23.0961,23.1154,23.0961,23.1154,17700.0
2007-09-17 12:00:00,35.88,35.89,35.88,35.89,11300.0,23.109,23.1154,23.109,23.1154,11300.0
2007-09-17 12:10:00,35.9,35.96,35.89,35.94,11800.0,23.1219,23.1605,23.1154,23.1476,11800.0
2007-09-17 12:20:00,35.94,35.97,35.94,35.97,6500.0,23.1476,23.1669,23.1476,23.1669,6500.0
2007-09-17 12:30:00,35.98,36.03,35.97,36.03,11500.0,23.1734,23.2056,23.1669,23.2056,11500.0
2007-09-17 12:40:00,36.04,36.09,36.03,36.09,15200.0,23.212,23.2442,23.2056,23.2442,15200.0
2007-09-17 12:50:00,36.09,36.17,36.07,36.16,34400.0,23.2442,23.2958,23.2313,23.2893,34400.0
2007-09-17 13:00:00,36.17,36.19,36.15,36.15,18500.0,23.2958,23.3086,23.2829,23.2829,18500.0
2007-09-17 13:10:00,36.15,36.2,36.14,36.2,8400.0,23.2829,23.3151,23.2764,23.3151,8400.0
2007-09-17 13:20:00,36.19,36.2,36.19,36.2,10700.0,23.3086,23.3151,23.3086,23.3151,10700.0
2007-09-17 13:30:00,36.19,36.2,36.19,36.19,24700.0,23.3086,23.3151,23.3086,23.3086,24700.0
2007-09-17 13:40:00,36.2,36.25,36.19,36.24,18600.0,23.3151,23.3473,23.3086,23.3408,18600.0
2007-09-17 13:50:00,36.24,36.25,36.19,36.19,26000.0,23.3408,23.3473,23.3086,23.3086,26000.0
2007-09-17 14:00:00,36.19,36.19,36.14,36.16,17400.0,23.3086,23.3086,23.2764,23.2893,17400.0
2007-09-17 14:10:00,36.16,36.17,36.12,36.13,14300.0,23.2893,23.2958,23.2635,23.27,14300.0
2007-09-17 14:20:00,36.12,36.2,36.11,36.2,32700.0,23.2635,23.3151,23.2571,23.3151,32700.0
2007-09-17 14:30:00,36.2,36.23,36.17,36.17,26200.0,23.3151,23.3344,23.2958,23.2958,26200.0
2007-09-17 14:40:00,36.18,36.19,36.07,36.08,26600.0,23.3022,23.3086,23.2313,23.2378,26600.0
2007-09-17 14:50:00,36.07,36.07,35.98,35.99,33400.0,23.2313,23.2313,23.1734,23.1798,33400.0
2007-09-17 15:00:00,35.99,36.02,35.97,36.02,20800.0,23.1798,23.1991,23.1669,23.1991,20800.0
2007-09-17 15:10:00,36.03,36.14,36.03,36.14,42100.0,23.2056,23.2764,23.2056,23.2764,42100.0
2007-09-17 15:20:00,36.14,36.14,36.06,36.06,35500.0,23.2764,23.2764,23.2249,23.2249,35500.0
2007-09-17 15:30:00,36.06,36.07,36.0,36.0,35700.0,23.2249,23.2313,23.1863,23.1863,35700.0
2007-09-17 15:40:00,36.01,36.03,35.99,36.02,32000.0,23.1927,23.2056,23.1798,23.1991,32000.0
2007-09-17 15:50:00,36.02,36.07,36.02,36.02,33700.0,23.1991,23.2313,23.1991,23.1991,33700.0
2007-09-18 09:30:00,36.14,36.21,36.14,36.16,27100.0,23.2764,23.3215,23.2764,23.2893,27100.0
2007-09-18 09:40:00,36.16,36.29,36.16,36.27,19200.0,23.2893,23.373,23.2893,23.3602,19200.0
2007-09-18 09:50:00,36.27,36.28,36.18,36.21,37900.0,23.3602,23.3666,23.3022,23.3215,37900.0
2007-09-18 10:00:00,36.2,36.34,36.2,36.34,24300.0,23.3151,23.4052,23.3151,23.4052,24300.0
2007-09-18 10:10:00,36.35,36.41,36.31,36.41,38800.0,23.4117,23.4503,23.3859,23.4503,38800.0
2007-09-18 10:20:00,36.41,36.48,36.41,36.48,18500.0,23.4503,23.4954,23.4503,23.4954,18500.0
2007-09-18 10:30:00,36.49,36.5,36.44,36.44,26300.0,23.5019,23.5083,23.4696,23.4696,26300.0
2007-09-18 10:40:00,36.44,36.48,36.44,36.48,10000.0,23.4696,23.4954,23.4696,23.4954,10000.0
2007-09-18 10:50:00,36.47,36.56,36.47,36.55,20500.0,23.489,23.5469,23.489,23.5405,20500.0
2007-09-18 11:00:00,36.56,36.64,36.5,36.62,39500.0,23.5469,23.5985,23.5083,23.5856,39500.0
2007-09-18 11:10:00,36.63,36.74,36.6,36.74,31100.0,23.592,23.6629,23.5727,23.6629,31100.0
2007-09-18 11:20:00,36.73,36.73,36.66,36.7,18700.0,23.6564,23.6564,23.6113,23.6371,18700.0
2007-09-18 11:30:00,36.69,36.72,36.64,36.65,22600.0,23.6307,23.65,23.5985,23.6049,22600.0
2007-09-18 11:40:00,36.65,36.72,36.64,36.71,13400.0,23.6049,23.65,23.5985,23.6435,13400.0
2007-09-18 11:50:00,36.71,36.73,36.71,36.73,10700.0,23.6435,23.6564,23.6435,23.6564,10700.0
2007-09-18 12:00:00,36.73,36.73,36.67,36.7,25000.0,23.6564,23.6564,23.6178,23.6371,25000.0
2007-09-18 12:10:00,36.68,36.7,36.68,36.7,12800.0,23.6242,23.6371,23.6242,23.6371,12800.0
2007-09-18 12:20:00,36.7,36.73,36.7,36.72,14400.0,23.6371,23.6564,23.6371,23.65,14400.0
2007-09-18 12:30:00,36.73,36.79,36.71,36.74,31800.0,23.6564,23.6951,23.6435,23.6629,31800.0
2007-09-18 12:40:00,36.74,36.74,36.69,36.73,12900.0,23.6629,23.6629,23.6307,23.6564,12900.0
2007-09-18 12:50:00,36.74,36.77,36.73,36.74,13900.0,23.6629,23.6822,23.6564,23.6629,13900.0
2007-09-18 13:00:00,36.74,36.75,36.67,36.67,22700.0,23.6629,23.6693,23.6178,23.6178,22700.0
2007-09-18 13:10:00,36.67,36.73,36.67,36.73,16700.0,23.6178,23.6564,23.6178,23.6564,16700.0
2007-09-18 13:20:00,36.72,36.73,36.71,36.72,18900.0,23.65,23.6564,23.6435,23.65,18900.0
2007-09-18 13:30:00,36.73,36.73,36.71,36.71,19300.0,23.6564,23.6564,23.6435,23.6435,19300.0
2007-09-18 13:40:00,36.71,36.75,36.7,36.72,18100.0,23.6435,23.6693,23.6371,23.65,18100.0
2007-09-18 13:50:00,36.7,36.71,36.68,36.7,12600.0,23.6371,23.6435,23.6242,23.6371,12600.0
2007-09-18 14:00:00,36.71,36.73,36.61,36.62,28300.0,23.6435,23.6564,23.5791,23.5856,28300.0
2007-09-18 14:10:00,36.62,37.08,36.56,36.91,162900.0,23.5856,23.8818,23.5469,23.7724,162900.0
2007-09-18 14:20:00,36.89,37.08,36.77,36.93,79100.0,23.7595,23.8818,23.6822,23.7852,79100.0
2007-09-18 14:30:00,36.95,37.37,36.95,37.37,78500.0,23.7981,24.0686,23.7981,24.0686,78500.0
2007-09-18 14:40:00,37.38,37.4,37.18,37.18,91000.0,24.0751,24.0879,23.9463,23.9463,91000.0
2007-09-18 14:50:00,37.19,37.21,37.1,37.12,54600.0,23.9527,23.9656,23.8947,23.9076,54600.0
2007-09-18 15:00:00,37.12,37.2,37.06,37.19,49300.0,23.9076,23.9591,23.869,23.9527,49300.0
2007-09-18 15:10:00,37.19,37.22,37.17,37.2,70600.0,23.9527,23.972,23.9398,23.9591,70600.0
2007-09-18 15:20:00,37.2,37.2,37.18,37.19,70800.0,23.9591,23.9591,23.9463,23.9527,70800.0
2007-09-18 15:30:00,37.2,37.21,37.19,37.2,114100.0,23.9591,23.9656,23.9527,23.9591,114100.0
2007-09-18 15:40:00,37.2,37.23,37.18,37.18,140100.0,23.9591,23.9785,23.9463,23.9463,140100.0
2007-09-18 15:50:00,37.18,37.19,37.07,37.19,117900.0,23.9463,23.9527,23.8754,23.9527,117900.0
2007-09-19 09:30:00,37.25,37.47,37.24,37.32,65300.0,23.9913,24.133,23.9849,24.0364,65300.0
2007-09-19 09:40:00,37.32,37.53,37.32,37.49,73400.0,24.0364,24.1717,24.0364,24.1459,73400.0
2007-09-19 09:50:00,37.48,37.51,37.4,37.42,49600.0,24.1395,24.1588,24.0879,24.1008,49600.0
2007-09-19 10:00:00,37.41,37.51,37.37,37.4,82300.0,24.0944,24.1588,24.0686,24.0879,82300.0
2007-09-19 10:10:00,37.4,37.47,37.4,37.41,36000.0,24.0879,24.133,24.0879,24.0944,36000.0
2007-09-19 10:20:00,37.4,37.45,37.4,37.4,42900.0,24.0879,24.1202,24.0879,24.0879,42900.0
2007-09-19 10:30:00,37.4,37.43,37.33,37.33,37900.0,24.0879,24.1073,24.0429,24.0429,37900.0
2007-09-19 10:40:00,37.33,37.35,37.3,37.3,30800.0,24.0429,24.0557,24.0235,24.0235,30800.0
2007-09-19 10:50:00,37.29,37.34,37.29,37.34,53200.0,24.0171,24.0493,24.0171,24.0493,53200.0
2007-09-19 11:00:00,37.33,37.35,37.32,37.35,46300.0,24.0429,24.0557,24.0364,24.0557,46300.0
2007-09-19 11:10:00,37.35,37.46,37.34,37.46,44300.0,24.0557,24.1266,24.0493,24.1266,44300.0
2007-09-19 11:20:00,37.46,37.5,37.42,37.42,45700.0,24.1266,24.1524,24.1008,24.1008,45700.0
2007-09-19 11:30:00,37.43,37.43,37.37,37.39,54900.0,24.1073,24.1073,24.0686,24.0815,54900.0
2007-09-19 11:40:00,37.39,37.44,37.37,37.37,72100.0,24.0815,24.1137,24.0686,24.0686,72100.0
2007-09-19 11:50:00,37.37,37.42,37.36,37.4,47600.0,24.0686,24.1008,24.0622,24.0879,47600.0
2007-09-19 12:00:00,37.4,37.42,37.37,37.41,30000.0,24.0879,24.1008,24.0686,24.0944,30000.0
2007-09-19 12:10:00,37.41,37.42,37.37,37.38,62600.0,24.0944,24.1008,24.0686,24.0751,62600.0
2007-09-19 12:20:00,37.39,37.43,37.36,37.43,36600.0,24.0815,24.1073,24.0622,24.1073,36600.0
2007-09-19 12:30:00,37.42,37.43,37.35,37.35,56000.0,24.1008,24.1073,24.0557,24.0557,56000.0
2007-09-19 12:40:00,37.35,37.39,37.35,37.37,42500.0,24.0557,24.0815,24.0557,24.0686,42500.0
2007-09-19 12:50:00,37.36,37.39,37.36,37.37,29700.0,24.0622,24.0815,24.0622,24.0686,29700.0
2007-09-19 13:00:00,37.37,37.38,37.21,37.22,76500.0,24.0686,24.0751,23.9656,23.972,76500.0
2007-09-19 13:10:00,37.22,37.26,37.16,37.19,43300.0,23.972,23.9978,23.9334,23.9527,43300.0
2007-09-19 13:20:00,37.2,37.21,37.15,37.16,14400.0,23.9591,23.9656,23.9269,23.9334,14400.0
2007-09-19 13:30:00,37.16,37.22,37.15,37.2,38500.0,23.9334,23.972,23.9269,23.9591,38500.0
2007-09-19 13:40:00,37.19,37.27,37.18,37.25,44700.0,23.9527,24.0042,23.9463,23.9913,44700.0
2007-09-19 13:50:00,37.25,37.25,37.2,37.22,23900.0,23.9913,23.9913,23.9591,23.972,23900.0
2007-09-19 14:00:00,37.21,37.21,37.12,37.15,44700.0,23.9656,23.9656,23.9076,23.9269,44700.0
2007-09-19 14:10:00,37.15,37.16,37.05,37.09,47500.0,23.9269,23.9334,23.8625,23.8883,47500.0
2007-09-19 14:20:00,37.09,37.15,37.08,37.15,24600.0,23.8883,23.9269,23.8818,23.9269,24600.0
2007-09-19 14:30:00,37.14,37.2,37.13,37.16,28400.0,23.9205,23.9591,23.9141,23.9334,28400.0
2007-09-19 14:40:00,37.16,37.21,37.16,37.19,39700.0,23.9334,23.9656,23.9334,23.9527,39700.0
2007-09-19 14:50:00,37.19,37.27,37.19,37.25,48500.0,23.9527,24.0042,23.9527,23.9913,48500.0
2007-09-19 15:00:00,37.26,37.29,37.23,37.25,71100.0,23.9978,24.0171,23.9785,23.9913,71100.0
2007-09-19 15:10:00,37.24,37.27,37.21,37.26,57100.0,23.9849,24.0042,23.9656,23.9978,57100.0
2007-09-19 15:20:00,37.26,37.28,37.24,37.25,44200.0,23.9978,24.0107,23.9849,23.9913,44200.0
2007-09-19 15:30:00,37.25,37.26,37.2,37.22,42400.0,23.9913,23.9978,23.9591,23.972,42400.0
2007-09-19 15:40:00,37.22,37.24,37.18,37.2,43300.0,23.972,23.9849,23.9463,23.9591,43300.0
2007-09-19 15:50:00,37.19,37.24,37.17,37.21,44700.0,23.9527,23.9849,23.9398,23.9656,44700.0
2007-09-20 09:30:00,37.11,37.26,37.03,37.1,96700.0,23.9012,23.9978,23.8496,23.8947,96700.0
2007-09-20 09:40:00,37.07,37.14,37.0,37.03,81200.0,23.8754,23.9205,23.8303,23.8496,81200.0
2007-09-20 09:50:00,37.01,37.16,37.01,37.1,53500.0,23.8368,23.9334,23.8368,23.8947,53500.0
2007-09-20 10:00:00,37.1,37.14,37.05,37.08,70300.0,23.8947,23.9205,23.8625,23.8818,70300.0
2007-09-20 10:10:00,37.07,37.1,37.03,37.03,37700.0,23.8754,23.8947,23.8496,23.8496,37700.0
2007-09-20 10:20:00,37.03,37.09,37.03,37.03,37400.0,23.8496,23.8883,23.8496,23.8496,37400.0
2007-09-20 10:30:00,37.03,37.04,36.96,36.97,32100.0,23.8496,23.8561,23.8046,23.811,32100.0
2007-09-20 10:40:00,36.97,37.02,36.95,36.99,38900.0,23.811,23.8432,23.7981,23.8239,38900.0
2007-09-20 10:50:00,36.99,37.03,36.9,36.9,46800.0,23.8239,23.8496,23.7659,23.7659,46800.0
2007-09-20 11:00:00,36.9,36.94,36.86,36.93,33900.0,23.7659,23.7917,23.7402,23.7852,33900.0
2007-09-20 11:10:00,36.93,36.94,36.86,36.87,38200.0,23.7852,23.7917,23.7402,23.7466,38200.0
2007-09-20 11:20:00,36.87,36.92,36.87,36.89,28700.0,23.7466,23.7788,23.7466,23.7595,28700.0
2007-09-20 11:30:00,36.9,36.92,36.86,36.87,26900.0,23.7659,23.7788,23.7402,23.7466,26900.0
2007-09-20 11:40:00,36.87,36.94,36.87,36.91,20800.0,23.7466,23.7917,23.7466,23.7724,20800.0
2007-09-20 11:50:00,36.91,36.96,36.91,36.95,20100.0,23.7724,23.8046,23.7724,23.7981,20100.0
2007-09-20 12:00:00,36.96,37.1,36.96,37.1,29800.0,23.8046,23.8947,23.8046,23.8947,29800.0
2007-09-20 12:10:00,37.1,37.1,37.0,37.01,74400.0,23.8947,23.8947,23.8303,23.8368,74400.0
2007-09-20 12:20:00,37.01,37.01,36.93,36.95,42400.0,23.8368,23.8368,23.7852,23.7981,42400.0
2007-09-20 12:30:00,36.95,36.95,36.91,36.93,16000.0,23.7981,23.7981,23.7724,23.7852,16000.0
2007-09-20 12:40:00,36.93,37.02,36.93,36.99,20600.0,23.7852,23.8432,23.7852,23.8239,20600.0
2007-09-20 12:50:00,36.99,37.02,36.97,37.01,19500.0,23.8239,23.8432,23.811,23.8368,19500.0
2007-09-20 13:00:00,37.01,37.02,36.98,36.98,18200.0,23.8368,23.8432,23.8174,23.8174,18200.0
2007-09-20 13:10:00,36.98,37.0,36.98,37.0,5900.0,23.8174,23.8303,23.8174,23.8303,5900.0
2007-09-20 13:20:00,37.0,37.02,36.98,36.99,29600.0,23.8303,23.8432,23.8174,23.8239,29600.0
2007-09-20 13:30:00,36.99,37.01,36.94,36.98,28900.0,23.8239,23.8368,23.7917,23.8174,28900.0
2007-09-20 13:40:00,36.97,37.04,36.96,37.03,35400.0,23.811,23.8561,23.8046,23.8496,35400.0
2007-09-20 13:50:00,37.03,37.06,37.01,37.01,51800.0,23.8496,23.869,23.8368,23.8368,51800.0
2007-09-20 14:00:00,37.01,37.04,36.99,37.0,33900.0,23.8368,23.8561,23.8239,23.8303,33900.0
2007-09-20 14:10:00,36.99,37.05,36.99,37.01,41300.0,23.8239,23.8625,23.8239,23.8368,41300.0
2007-09-20 14:20:00,37.01,37.02,36.95,36.97,24600.0,23.8368,23.8432,23.7981,23.811,24600.0
2007-09-20 14:30:00,36.96,37.0,36.94,37.0,30100.0,23.8046,23.8303,23.7917,23.8303,30100.0
2007-09-20 14:40:00,37.0,37.03,36.93,36.95,42300.0,23.8303,23.8496,23.7852,23.7981,42300.0
2007-09-20 14:50:00,36.94,36.96,36.92,36.93,32600.0,23.7917,23.8046,23.7788,23.7852,32600.0
2007-09-20 15:00:00,36.94,36.95,36.88,36.89,37600.0,23.7917,23.7981,23.753,23.7595,37600.0
2007-09-20 15:10:00,36.89,37.04,36.89,37.04,36700.0,23.7595,23.8561,23.7595,23.8561,36700.0
2007-09-20 15:20:00,37.04,37.05,37.02,37.05,31200.0,23.8561,23.8625,23.8432,23.8625,31200.0
2007-09-20 15:30:00,37.04,37.06,37.03,37.05,42400.0,23.8561,23.869,23.8496,23.8625,42400.0
2007-09-20 15:40:00,37.05,37.12,37.05,37.06,50100.0,23.8625,23.9076,23.8625,23.869,50100.0
2007-09-20 15:50:00,37.07,37.08,36.98,36.98,58000.0,23.8754,23.8818,23.8174,23.8174,58000.0
2007-09-21 09:30:00,37.12,37.4,37.12,37.19,703500.0,23.9076,24.0879,23.9076,23.9527,703500.0
2007-09-21 09:40:00,37.18,37.25,37.08,37.14,50900.0,23.9463,23.9913,23.8818,23.9205,50900.0
2007-09-21 09:50:00,37.13,37.2,37.1,37.16,44900.0,23.9141,23.9591,23.8947,23.9334,44900.0
2007-09-21 10:00:00,37.15,37.22,37.14,37.2,28400.0,23.9269,23.972,23.9205,23.9591,28400.0
2007-09-21 10:10:00,37.2,37.21,37.16,37.2,18100.0,23.9591,23.9656,23.9334,23.9591,18100.0
2007-09-21 10:20:00,37.2,37.2,37.15,37.15,37200.0,23.9591,23.9591,23.9269,23.9269,37200.0
2007-09-21 10:30:00,37.15,37.16,37.11,37.13,18600.0,23.9269,23.9334,23.9012,23.9141,18600.0
2007-09-21 10:40:00,37.13,37.13,37.06,37.06,23100.0,23.9141,23.9141,23.869,23.869,23100.0
2007-09-21 10:50:00,37.06,37.12,37.02,37.04,57800.0,23.869,23.9076,23.8432,23.8561,57800.0
2007-09-21 11:00:00,37.04,37.1,37.02,37.03,75500.0,23.8561,23.8947,23.8432,23.8496,75500.0
2007-09-21 11:10:00,37.04,37.07,37.02,37.04,15800.0,23.8561,23.8754,23.8432,23.8561,15800.0
2007-09-21 11:20:00,37.03,37.1,37.03,37.09,38300.0,23.8496,23.8947,23.8496,23.8883,38300.0
2007-09-21 11:30:00,37.1,37.1,37.02,37.06,25200.0,23.8947,23.8947,23.8432,23.869,25200.0
2007-09-21 11:40:00,37.05,37.06,37.05,37.06,11300.0,23.8625,23.869,23.8625,23.869,11300.0
2007-09-21 11:50:00,37.07,37.1,37.02,37.02,45300.0,23.8754,23.8947,23.8432,23.8432,45300.0
2007-09-21 12:00:00,37.01,37.02,36.95,36.97,33500.0,23.8368,23.8432,23.7981,23.811,33500.0
2007-09-21 12:10:00,36.97,36.98,36.9,36.93,37900.0,23.811,23.8174,23.7659,23.7852,37900.0
2007-09-21 12:20:00,36.93,36.97,36.92,36.97,17200.0,23.7852,23.811,23.7788,23.811,17200.0
2007-09-21 12:30:00,36.97,37.06,36.97,37.02,24600.0,23.811,23.869,23.811,23.8432,24600.0
2007-09-21 12:40:00,37.03,37.09,37.0,37.07,28100.0,23.8496,23.8883,23.8303,23.8754,28100.0
2007-09-21 12:50:00,37.06,37.07,36.95,37.03,51100.0,23.869,23.8754,23.7981,23.8496,51100.0
2007-09-21 13:00:00,37.04,37.05,37.02,37.03,15100.0,23.8561,23.8625,23.8432,23.8496,15100.0
2007-09-21 13:10:00,37.04,37.06,37.03,37.05,18300.0,23.8561,23.869,23.8496,23.8625,18300.0
2007-09-21 13:20:00,37.05,37.07,37.05,37.07,41200.0,23.8625,23.8754,23.8625,23.8754,41200.0
2007-09-21 13:30:00,37.07,37.09,37.03,37.06,49400.0,23.8754,23.8883,23.8496,23.869,49400.0
2007-09-21 13:40:00,37.05,37.06,37.03,37.03,20400.0,23.8625,23.869,23.8496,23.8496,20400.0
2007-09-21 13:50:00,37.03,37.04,36.95,36.95,44300.0,23.8496,23.8561,23.7981,23.7981,44300.0
2007-09-21 14:00:00,36.96,36.99,36.94,36.95,37000.0,23.8046,23.8239,23.7917,23.7981,37000.0
2007-09-21 14:10:00,36.95,36.96,36.89,36.9,48600.0,23.7981,23.8046,23.7595,23.7659,48600.0
2007-09-21 14:20:00,36.9,36.91,36.89,36.9,32300.0,23.7659,23.7724,23.7595,23.7659,32300.0
2007-09-21 14:30:00,36.91,36.91,36.64,36.72,187300.0,23.7724,23.7724,23.5985,23.65,187300.0
2007-09-21 14:40:00,36.7,36.7,36.65,36.68,44900.0,23.6371,23.6371,23.6049,23.6242,44900.0
2007-09-21 14:50:00,36.68,36.68,36.62,36.62,40100.0,23.6242,23.6242,23.5856,23.5856,40100.0
2007-09-21 15:00:00,36.61,36.74,36.61,36.73,57300.0,23.5791,23.6629,23.5791,23.6564,57300.0
2007-09-21 15:10:00,36.74,36.82,36.72,36.78,54900.0,23.6629,23.7144,23.65,23.6886,54900.0
2007-09-21 15:20:00,36.79,36.81,36.78,36.79,40600.0,23.6951,23.708,23.6886,23.6951,40600.0
2007-09-21 15:30:00,36.8,36.81,36.79,36.81,48900.0,23.7015,23.708,23.6951,23.708,48900.0
2007-09-21 15:40:00,36.81,36.9,36.79,36.88,149100.0,23.708,23.7659,23.6951,23.753,149100.0
2007-09-21 15:50:00,36.88,36.9,36.83,36.83,134800.0,23.753,23.7659,23.7208,23.7208,134800.0
2007-09-24 09:30:00,36.77,36.84,36.54,36.55,102400.0,23.6822,23.7273,23.5341,23.5405,102400.0
2007-09-24 09:40:00,36.55,36.55,36.35,36.49,61400.0,23.5405,23.5405,23.4117,23.5019,61400.0
2007-09-24 09:50:00,36.51,36.71,36.46,36.71,47200.0,23.5147,23.6435,23.4825,23.6435,47200.0
2007-09-24 10:00:00,36.71,36.73,36.65,36.65,32500.0,23.6435,23.6564,23.6049,23.6049,32500.0
2007-09-24 10:10:00,36.66,36.73,36.65,36.73,20800.0,23.6113,23.6564,23.6049,23.6564,20800.0
2007-09-24 10:20:00,36.73,36.83,36.62,36.79,68800.0,23.6564,23.7208,23.5856,23.6951,68800.0
2007-09-24 10:30:00,36.79,36.91,36.76,36.89,39600.0,23.6951,23.7724,23.6757,23.7595,39600.0
2007-09-24 10:40:00,36.88,36.96,36.86,36.95,29600.0,23.753,23.8046,23.7402,23.7981,29600.0
2007-09-24 10:50:00,36.95,36.98,36.88,36.98,20000.0,23.7981,23.8174,23.753,23.8174,20000.0
2007-09-24 11:00:00,36.98,37.0,36.95,36.96,29200.0,23.8174,23.8303,23.7981,23.8046,29200.0
2007-09-24 11:10:00,36.95,36.98,36.92,36.98,15300.0,23.7981,23.8174,23.7788,23.8174,15300.0
2007-09-24 11:20:00,36.97,37.01,36.93,36.94,44700.0,23.811,23.8368,23.7852,23.7917,44700.0
2007-09-24 11:30:00,36.94,36.98,36.94,36.97,15300.0,23.7917,23.8174,23.7917,23.811,15300.0
2007-09-24 11:40:00,36.97,36.98,36.89,36.9,38000.0,23.811,23.8174,23.7595,23.7659,38000.0
2007-09-24 11:50:00,36.9,36.93,36.88,36.9,28100.0,23.7659,23.7852,23.753,23.7659,28100.0
2007-09-24 12:00:00,36.9,36.91,36.87,36.9,47700.0,23.7659,23.7724,23.7466,23.7659,47700.0
2007-09-24 12:10:00,36.89,36.9,36.86,36.89,20100.0,23.7595,23.7659,23.7402,23.7595,20100.0
2007-09-24 12:20:00,36.88,36.9,36.88,36.9,18900.0,23.753,23.7659,23.753,23.7659,18900.0
2007-09-24 12:30:00,36.9,36.9,36.83,36.83,37700.0,23.7659,23.7659,23.7208,23.7208,37700.0
2007-09-24 12:40:00,36.83,36.88,36.82,36.84,36700.0,23.7208,23.753,23.7144,23.7273,36700.0
2007-09-24 12:50:00,36.84,36.84,36.78,36.81,34800.0,23.7273,23.7273,23.6886,23.708,34800.0
2007-09-24 13:00:00,36.79,36.81,36.77,36.78,17100.0,23.6951,23.708,23.6822,23.6886,17100.0
2007-09-24 13:10:00,36.79,36.8,36.65,36.68,61700.0,23.6951,23.7015,23.6049,23.6242,61700.0
2007-09-24 13:20:00,36.67,36.67,36.55,36.58,58500.0,23.6178,23.6178,23.5405,23.5598,58500.0
2007-09-24 13:30:00,36.59,36.59,36.5,36.54,32200.0,23.5663,23.5663,23.5083,23.5341,32200.0
2007-09-24 13:40:00,36.53,36.55,36.4,36.4,38800.0,23.5276,23.5405,23.4439,23.4439,38800.0
2007-09-24 13:50:00,36.42,36.54,36.4,36.51,54400.0,23.4568,23.5341,23.4439,23.5147,54400.0
2007-09-24 14:00:00,36.52,36.58,36.51,36.57,42500.0,23.5212,23.5598,23.5147,23.5534,42500.0
2007-09-24 14:10:00,36.59,36.64,36.53,36.63,45200.0,23.5663,23.5985,23.5276,23.592,45200.0
2007-09-24 14:20:00,36.64,36.66,36.5,36.51,44000.0,23.5985,23.6113,23.5083,23.5147,44000.0
2007-09-24 14:30:00,36.5,36.51,36.44,36.5,48100.0,23.5083,23.5147,23.4696,23.5083,48100.0
2007-09-24 14:40:00,36.49,36.5,36.45,36.47,21500.0,23.5019,23.5083,23.4761,23.489,21500.0
2007-09-24 14:50:00,36.48,36.57,36.47,36.56,18800.0,23.4954,23.5534,23.489,23.5469,18800.0
2007-09-24 15:00:00,36.56,36.61,36.52,36.59,37500.0,23.5469,23.5791,23.5212,23.5663,37500.0
2007-09-24 15:10:00,36.59,36.6,36.51,36.54,52200.0,23.5663,23.5727,23.5147,23.5341,52200.0
2007-09-24 15:20:00,36.53,36.59,36.53,36.57,48400.0,23.5276,23.5663,23.5276,23.5534,48400.0
2007-09-24 15:30:00,36.57,36.6,36.48,36.51,67300.0,23.5534,23.5727,23.4954,23.5147,67300.0
2007-09-24 15:40:00,36.51,36.54,36.45,36.46,57900.0,23.5147,23.5341,23.4761,23.4825,57900.0
2007-09-24 15:50:00,36.46,36.56,36.44,36.56,70700.0,23.4825,23.5469,23.4696,23.5469,70700.0
2007-09-25 09:30:00,36.4,36.65,36.36,36.6,85300.0,23.4439,23.6049,23.4181,23.5727,85300.0
2007-09-25 09:40:00,36.58,36.68,36.4,36.68,97600.0,23.5598,23.6242,23.4439,23.6242,97600.0
2007-09-25 09:50:00,36.69,36.7,36.59,36.65,22900.0,23.6307,23.6371,23.5663,23.6049,22900.0
2007-09-25 10:00:00,36.64,36.75,36.5,36.61,60400.0,23.5985,23.6693,23.5083,23.5791,60400.0
2007-09-25 10:10:00,36.62,36.72,36.59,36.72,30800.0,23.5856,23.65,23.5663,23.65,30800.0
2007-09-25 10:20:00,36.72,36.73,36.61,36.62,32400.0,23.65,23.6564,23.5791,23.5856,32400.0
2007-09-25 10:30:00,36.63,36.79,36.62,36.76,25300.0,23.592,23.6951,23.5856,23.6757,25300.0
2007-09-25 10:40:00,36.74,36.79,36.73,36.73,29600.0,23.6629,23.6951,23.6564,23.6564,29600.0
2007-09-25 10:50:00,36.73,36.75,36.71,36.71,17300.0,23.6564,23.6693,23.6435,23.6435,17300.0
2007-09-25 11:00:00,36.72,36.78,36.71,36.77,41200.0,23.65,23.6886,23.6435,23.6822,41200.0
2007-09-25 11:10:00,36.78,36.8,36.71,36.76,26100.0,23.6886,23.7015,23.6435,23.6757,26100.0
2007-09-25 11:20:00,36.75,36.79,36.67,36.68,52600.0,23.6693,23.6951,23.6178,23.6242,52600.0
2007-09-25 11:30:00,36.69,36.72,36.66,36.66,25300.0,23.6307,23.65,23.6113,23.6113,25300.0
2007-09-25 11:40:00,36.67,36.67,36.6,36.63,25100.0,23.6178,23.6178,23.5727,23.592,25100.0
2007-09-25 11:50:00,36.64,36.7,36.62,36.7,25200.0,23.5985,23.6371,23.5856,23.6371,25200.0
2007-09-25 12:00:00,36.71,36.71,36.65,36.69,22600.0,23.6435,23.6435,23.6049,23.6307,22600.0
2007-09-25 12:10:00,36.69,36.69,36.64,36.68,12700.0,23.6307,23.6307,23.5985,23.6242,12700.0
2007-09-25 12:20:00,36.67,36.73,36.65,36.71,19900.0,23.6178,23.6564,23.6049,23.6435,19900.0
2007-09-25 12:30:00,36.7,36.7,36.66,36.68,18000.0,23.6371,23.6371,23.6113,23.6242,18000.0
2007-09-25 12:40:00,36.68,36.75,36.65,36.74,25600.0,23.6242,23.6693,23.6049,23.6629,25600.0
2007-09-25 12:50:00,36.74,36.8,36.71,36.8,22100.0,23.6629,23.7015,23.6435,23.7015,22100.0
2007-09-25 13:00:00,36.78,36.85,36.76,36.85,21300.0,23.6886,23.7337,23.6757,23.7337,21300.0
2007-09-25 13:10:00,36.86,36.96,36.86,36.93,43700.0,23.7402,23.8046,23.7402,23.7852,43700.0
2007-09-25 13:20:00,36.93,36.95,36.87,36.89,25900.0,23.7852,23.7981,23.7466,23.7595,25900.0
2007-09-25 13:30:00,36.88,36.92,36.81,36.81,24100.0,23.753,23.7788,23.708,23.708,24100.0
2007-09-25 13:40:00,36.82,36.82,36.75,36.76,21200.0,23.7144,23.7144,23.6693,23.6757,21200.0
2007-09-25 13:50:00,36.77,36.85,36.75,36.83,20500.0,23.6822,23.7337,23.6693,23.7208,20500.0
2007-09-25 14:00:00,36.84,36.85,36.75,36.77,23700.0,23.7273,23.7337,23.6693,23.6822,23700.0
2007-09-25 14:10:00,36.78,36.81,36.77,36.78,18100.0,23.6886,23.708,23.6822,23.6886,18100.0
2007-09-25 14:20:00,36.78,36.83,36.78,36.81,24800.0,23.6886,23.7208,23.6886,23.708,24800.0
2007-09-25 14:30:00,36.81,36.82,36.78,36.79,17500.0,23.708,23.7144,23.6886,23.6951,17500.0
2007-09-25 14:40:00,36.8,36.89,36.78,36.87,33500.0,23.7015,23.7595,23.6886,23.7466,33500.0
2007-09-25 14:50:00,36.87,36.93,36.85,36.92,33800.0,23.7466,23.7852,23.7337,23.7788,33800.0
2007-09-25 15:00:00,36.91,36.94,36.88,36.9,37100.0,23.7724,23.7917,23.753,23.7659,37100.0
2007-09-25 15:10:00,36.91,36.92,36.86,36.87,32700.0,23.7724,23.7788,23.7402,23.7466,32700.0
2007-09-25 15:20:00,36.87,36.91,36.86,36.9,27800.0,23.7466,23.7724,23.7402,23.7659,27800.0
2007-09-25 15:30:00,36.9,36.91,36.85,36.86,50100.0,23.7659,23.7724,23.7337,23.7402,50100.0
2007-09-25 15:40:00,36.87,36.87,36.78,36.78,85600.0,23.7466,23.7466,23.6886,23.6886,85600.0
2007-09-25 15:50:00,36.79,36.84,36.76,36.82,160700.0,23.6951,23.7273,23.6757,23.7144,160700.0
2007-09-26 09:30:00,37.15,37.15,36.81,36.99,75300.0,23.9269,23.9269,23.708,23.8239,75300.0
2007-09-26 09:40:00,36.99,36.99,36.89,36.92,119900.0,23.8239,23.8239,23.7595,23.7788,119900.0
2007-09-26 09:50:00,36.9,36.94,36.87,36.87,49300.0,23.7659,23.7917,23.7466,23.7466,49300.0
2007-09-26 10:00:00,36.87,36.95,36.87,36.9,54300.0,23.7466,23.7981,23.7466,23.7659,54300.0
2007-09-26 10:10:00,36.91,36.96,36.91,36.95,42700.0,23.7724,23.8046,23.7724,23.7981,42700.0
2007-09-26 10:20:00,36.95,36.96,36.9,36.9,47200.0,23.7981,23.8046,23.7659,23.7659,47200.0
2007-09-26 10:30:00,36.91,36.98,36.91,36.97,37500.0,23.7724,23.8174,23.7724,23.811,37500.0
2007-09-26 10:40:00,36.98,37.0,36.97,36.99,47800.0,23.8174,23.8303,23.811,23.8239,47800.0
2007-09-26 10:50:00,37.0,37.0,36.98,36.98,42300.0,23.8303,23.8303,23.8174,23.8174,42300.0
2007-09-26 11:00:00,36.98,37.06,36.97,36.99,145800.0,23.8174,23.869,23.811,23.8239,145800.0
2007-09-26 11:10:00,37.0,37.03,36.95,36.95,105900.0,23.8303,23.8496,23.7981,23.7981,105900.0
2007-09-26 11:20:00,36.95,37.0,36.95,36.98,34500.0,23.7981,23.8303,23.7981,23.8174,34500.0
2007-09-26 11:30:00,36.99,36.99,36.93,36.96,37000.0,23.8239,23.8239,23.7852,23.8046,37000.0
2007-09-26 11:40:00,36.97,37.0,36.97,36.99,33300.0,23.811,23.8303,23.811,23.8239,33300.0
2007-09-26 11:50:00,36.99,37.0,36.96,36.97,27400.0,23.8239,23.8303,23.8046,23.811,27400.0
2007-09-26 12:00:00,36.97,36.99,36.94,36.95,35100.0,23.811,23.8239,23.7917,23.7981,35100.0
2007-09-26 12:10:00,36.94,36.94,36.89,36.89,28500.0,23.7917,23.7917,23.7595,23.7595,28500.0
2007-09-26 12:20:00,36.9,36.91,36.86,36.88,22600.0,23.7659,23.7724,23.7402,23.753,22600.0
2007-09-26 12:30:00,36.87,36.9,36.87,36.89,35600.0,23.7466,23.7659,23.7466,23.7595,35600.0
2007-09-26 12:40:00,36.9,36.9,36.87,36.87,27700.0,23.7659,23.7659,23.7466,23.7466,27700.0
2007-09-26 12:50:00,36.86,36.88,36.84,36.85,17500.0,23.7402,23.753,23.7273,23.7337,17500.0
2007-09-26 13:00:00,36.85,36.9,36.85,36.89,19400.0,23.7337,23.7659,23.7337,23.7595,19400.0
2007-09-26 13:10:00,36.89,36.91,36.89,36.89,21600.0,23.7595,23.7724,23.7595,23.7595,21600.0
2007-09-26 13:20:00,36.89,36.9,36.87,36.89,16700.0,23.7595,23.7659,23.7466,23.7595,16700.0
2007-09-26 13:30:00,36.89,36.89,36.82,36.88,23000.0,23.7595,23.7595,23.7144,23.753,23000.0
2007-09-26 13:40:00,36.88,36.89,36.79,36.81,36200.0,23.753,23.7595,23.6951,23.708,36200.0
2007-09-26 13:50:00,36.82,36.84,36.75,36.77,39500.0,23.7144,23.7273,23.6693,23.6822,39500.0
2007-09-26 14:00:00,36.77,36.87,36.76,36.81,33700.0,23.6822,23.7466,23.6757,23.708,33700.0
2007-09-26 14:10:00,36.8,36.88,36.79,36.88,21400.0,23.7015,23.753,23.6951,23.753,21400.0
2007-09-26 14:20:00,36.89,36.93,36.84,36.84,32200.0,23.7595,23.7852,23.7273,23.7273,32200.0
2007-09-26 14:30:00,36.86,36.91,36.85,36.9,20300.0,23.7402,23.7724,23.7337,23.7659,20300.0
2007-09-26 14:40:00,36.9,36.9,36.86,36.88,22200.0,23.7659,23.7659,23.7402,23.753,22200.0
2007-09-26 14:50:00,36.9,36.98,36.89,36.95,46900.0,23.7659,23.8174,23.7595,23.7981,46900.0
2007-09-26 15:00:00,36.95,37.0,36.93,36.99,28100.0,23.7981,23.8303,23.7852,23.8239,28100.0
2007-09-26 15:10:00,36.99,37.01,36.96,37.0,65300.0,23.8239,23.8368,23.8046,23.8303,65300.0
2007-09-26 15:20:00,37.0,37.0,36.96,36.97,57200.0,23.8303,23.8303,23.8046,23.811,57200.0
2007-09-26 15:30:00,36.98,36.98,36.9,36.92,51400.0,23.8174,23.8174,23.7659,23.7788,51400.0
2007-09-26 15:40:00,36.93,36.99,36.92,36.93,54000.0,23.7852,23.8239,23.7788,23.7852,54000.0
2007-09-26 15:50:00,36.92,36.93,36.82,36.93,72000.0,23.7788,23.7852,23.7144,23.7852,72000.0
2007-09-27 09:30:00,37.0,37.2,37.0,37.11,73100.0,23.8303,23.9591,23.8303,23.9012,73100.0
2007-09-27 09:40:00,37.11,37.21,37.05,37.06,85300.0,23.9012,23.9656,23.8625,23.869,85300.0
2007-09-27 09:50:00,37.05,37.05,36.97,36.97,30700.0,23.8625,23.8625,23.811,23.811,30700.0
2007-09-27 10:00:00,36.97,37.01,36.9,36.95,27500.0,23.811,23.8368,23.7659,23.7981,27500.0
2007-09-27 10:10:00,36.93,36.95,36.87,36.92,39000.0,23.7852,23.7981,23.7466,23.7788,39000.0
2007-09-27 10:20:00,36.93,37.02,36.93,36.98,31500.0,23.7852,23.8432,23.7852,23.8174,31500.0
2007-09-27 10:30:00,36.98,37.0,36.98,36.99,45300.0,23.8174,23.8303,23.8174,23.8239,45300.0
2007-09-27 10:40:00,37.0,37.0,36.96,37.0,20100.0,23.8303,23.8303,23.8046,23.8303,20100.0
2007-09-27 10:50:00,37.0,37.03,36.95,36.95,75800.0,23.8303,23.8496,23.7981,23.7981,75800.0
2007-09-27 11:00:00,36.96,36.97,36.89,36.93,24100.0,23.8046,23.811,23.7595,23.7852,24100.0
2007-09-27 11:10:00,36.92,36.92,36.88,36.88,22400.0,23.7788,23.7788,23.753,23.753,22400.0
2007-09-27 11:20:00,36.89,36.89,36.79,36.79,22200.0,23.7595,23.7595,23.6951,23.6951,22200.0
2007-09-27 11:30:00,36.78,36.82,36.77,36.79,12600.0,23.6886,23.7144,23.6822,23.6951,12600.0
2007-09-27 11:40:00,36.8,36.8,36.79,36.79,13400.0,23.7015,23.7015,23.6951,23.6951,13400.0
2007-09-27 11:50:00,36.8,36.86,36.79,36.86,22100.0,23.7015,23.7402,23.6951,23.7402,22100.0
2007-09-27 12:00:00,36.87,36.96,36.85,36.94,32100.0,23.7466,23.8046,23.7337,23.7917,32100.0
2007-09-27 12:10:00,36.94,36.94,36.88,36.9,17800.0,23.7917,23.7917,23.753,23.7659,17800.0
2007-09-27 12:20:00,36.9,36.91,36.88,36.91,15000.0,23.7659,23.7724,23.753,23.7724,15000.0
2007-09-27 12:30:00,36.9,36.98,36.9,36.97,22700.0,23.7659,23.8174,23.7659,23.811,22700.0
2007-09-27 12:40:00,36.96,36.98,36.95,36.97,16000.0,23.8046,23.8174,23.7981,23.811,16000.0
2007-09-27 12:50:00,36.97,36.99,36.96,36.98,25000.0,23.811,23.8239,23.8046,23.8174,25000.0
2007-09-27 13:00:00,36.99,37.0,36.98,37.0,47700.0,23.8239,23.8303,23.8174,23.8303,47700.0
2007-09-27 13:10:00,37.0,37.01,36.97,36.97,87500.0,23.8303,23.8368,23.811,23.811,87500.0
2007-09-27 13:20:00,36.97,36.98,36.95,36.96,17500.0,23.811,23.8174,23.7981,23.8046,17500.0
2007-09-27 13:30:00,36.97,37.0,36.94,36.94,26900.0,23.811,23.8303,23.7917,23.7917,26900.0
2007-09-27 13:40:00,36.94,36.96,36.93,36.95,18500.0,23.7917,23.8046,23.7852,23.7981,18500.0
2007-09-27 13:50:00,36.96,37.02,36.95,37.01,21300.0,23.8046,23.8432,23.7981,23.8368,21300.0
2007-09-27 14:00:00,37.01,37.02,36.97,36.98,49500.0,23.8368,23.8432,23.811,23.8174,49500.0
2007-09-27 14:10:00,36.99,37.01,36.98,36.98,55200.0,23.8239,23.8368,23.8174,23.8174,55200.0
2007-09-27 14:20:00,36.99,37.0,36.97,36.99,19000.0,23.8239,23.8303,23.811,23.8239,19000.0
2007-09-27 14:30:00,36.99,37.01,36.92,36.92,33800.0,23.8239,23.8368,23.7788,23.7788,33800.0
2007-09-27 14:40:00,36.91,36.93,36.89,36.92,13500.0,23.7724,23.7852,23.7595,23.7788,13500.0
2007-09-27 14:50:00,36.92,37.0,36.92,36.97,21900.0,23.7788,23.8303,23.7788,23.811,21900.0
2007-09-27 15:00:00,36.98,37.0,36.97,36.99,30200.0,23.8174,23.8303,23.811,23.8239,30200.0
2007-09-27 15:10:00,36.99,37.0,36.97,36.99,43100.0,23.8239,23.8303,23.811,23.8239,43100.0
2007-09-27 15:20:00,36.99,37.0,36.97,36.99,27500.0,23.8239,23.8303,23.811,23.8239,27500.0
2007-09-27 15:30:00,36.98,37.01,36.96,37.01,62500.0,23.8174,23.8368,23.8046,23.8368,62500.0
2007-09-27 15:40:00,37.01,37.02,36.95,36.98,113400.0,23.8368,23.8432,23.7981,23.8174,113400.0
2007-09-27 15:50:00,36.99,37.01,36.97,36.99,83800.0,23.8239,23.8368,23.811,23.8239,83800.0
2007-09-28 09:30:00,36.9,37.16,36.89,36.99,96500.0,23.7659,23.9334,23.7595,23.8239,96500.0
2007-09-28 09:40:00,36.98,37.01,36.94,36.94,34400.0,23.8174,23.8368,23.7917,23.7917,34400.0
2007-09-28 09:50:00,36.94,36.95,36.86,36.88,32800.0,23.7917,23.7981,23.7402,23.753,32800.0
2007-09-28 10:00:00,36.87,36.9,36.78,36.8,42300.0,23.7466,23.7659,23.6886,23.7015,42300.0
2007-09-28 10:10:00,36.8,36.85,36.76,36.78,22200.0,23.7015,23.7337,23.6757,23.6886,22200.0
2007-09-28 10:20:00,36.76,36.8,36.75,36.79,15700.0,23.6757,23.7015,23.6693,23.6951,15700.0
2007-09-28 10:30:00,36.79,36.81,36.71,36.76,40300.0,23.6951,23.708,23.6435,23.6757,40300.0
2007-09-28 10:40:00,36.76,36.81,36.76,36.78,23700.0,23.6757,23.708,23.6757,23.6886,23700.0
2007-09-28 10:50:00,36.78,36.94,36.78,36.88,34300.0,23.6886,23.7917,23.6886,23.753,34300.0
2007-09-28 11:00:00,36.89,36.89,36.85,36.86,18700.0,23.7595,23.7595,23.7337,23.7402,18700.0
2007-09-28 11:10:00,36.85,36.87,36.85,36.85,10200.0,23.7337,23.7466,23.7337,23.7337,10200.0
2007-09-28 11:20:00,36.85,36.92,36.85,36.9,20600.0,23.7337,23.7788,23.7337,23.7659,20600.0
2007-09-28 11:30:00,36.9,36.95,36.88,36.88,21300.0,23.7659,23.7981,23.753,23.753,21300.0
2007-09-28 11:40:00,36.89,36.96,36.88,36.92,21400.0,23.7595,23.8046,23.753,23.7788,21400.0
2007-09-28 11:50:00,36.93,36.96,36.92,36.92,18400.0,23.7852,23.8046,23.7788,23.7788,18400.0
2007-09-28 12:00:00,36.92,36.94,36.92,36.93,15100.0,23.7788,23.7917,23.7788,23.7852,15100.0
2007-09-28 12:10:00,36.93,36.93,36.9,36.9,17200.0,23.7852,23.7852,23.7659,23.7659,17200.0
2007-09-28 12:20:00,36.9,36.93,36.9,36.91,4200.0,23.7659,23.7852,23.7659,23.7724,4200.0
2007-09-28 12:30:00,36.93,37.0,36.92,37.0,30500.0,23.7852,23.8303,23.7788,23.8303,30500.0
2007-09-28 12:40:00,37.0,37.0,36.94,36.96,705800.0,23.8303,23.8303,23.7917,23.8046,705800.0
2007-09-28 12:50:00,36.96,36.99,36.95,36.96,17700.0,23.8046,23.8239,23.7981,23.8046,17700.0
2007-09-28 13:00:00,36.97,36.98,36.92,36.93,24500.0,23.811,23.8174,23.7788,23.7852,24500.0
2007-09-28 13:10:00,36.93,37.0,36.93,37.0,14900.0,23.7852,23.8303,23.7852,23.8303,14900.0
2007-09-28 13:20:00,37.0,37.0,36.98,36.98,12400.0,23.8303,23.8303,23.8174,23.8174,12400.0
2007-09-28 13:30:00,36.99,37.0,36.97,36.97,19200.0,23.8239,23.8303,23.811,23.811,19200.0
2007-09-28 13:40:00,36.98,37.0,36.98,36.98,10700.0,23.8174,23.8303,23.8174,23.8174,10700.0
2007-09-28 13:50:00,36.98,37.0,36.98,36.99,13700.0,23.8174,23.8303,23.8174,23.8239,13700.0
2007-09-28 14:00:00,36.99,37.05,36.99,37.02,33800.0,23.8239,23.8625,23.8239,23.8432,33800.0
2007-09-28 14:10:00,37.02,37.02,36.99,37.0,36900.0,23.8432,23.8432,23.8239,23.8303,36900.0
2007-09-28 14:20:00,37.0,37.01,36.93,36.94,40000.0,23.8303,23.8368,23.7852,23.7917,40000.0
2007-09-28 14:30:00,36.94,36.94,36.91,36.92,32100.0,23.7917,23.7917,23.7724,23.7788,32100.0
2007-09-28 14:40:00,36.92,36.95,36.92,36.93,19600.0,23.7788,23.7981,23.7788,23.7852,19600.0
2007-09-28 14:50:00,36.93,36.93,36.83,36.84,39000.0,23.7852,23.7852,23.7208,23.7273,39000.0
2007-09-28 15:00:00,36.84,36.84,36.7,36.7,61300.0,23.7273,23.7273,23.6371,23.6371,61300.0
2007-09-28 15:10:00,36.71,36.71,36.63,36.65,38600.0,23.6435,23.6435,23.592,23.6049,38600.0
2007-09-28 15:20:00,36.65,36.66,36.62,36.64,34000.0,23.6049,23.6113,23.5856,23.5985,34000.0
2007-09-28 15:30:00,36.64,36.75,36.63,36.72,65100.0,23.5985,23.6693,23.592,23.65,65100.0
2007-09-28 15:40:00,36.71,36.82,36.71,36.82,80700.0,23.6435,23.7144,23.6435,23.7144,80700.0
2007-09-28 15:50:00,36.81,36.89,36.8,36.88,108600.0,23.708,23.7595,23.7015,23.753,108600.0
2007-10-01 09:30:00,36.97,37.18,36.9,37.17,93800.0,23.811,23.9463,23.7659,23.9398,93800.0
2007-10-01 09:40:00,37.18,37.28,37.15,37.28,61000.0,23.9463,24.0107,23.9269,24.0107,61000.0
2007-10-01 09:50:00,37.29,37.42,37.28,37.38,50000.0,24.0171,24.1008,24.0107,24.0751,50000.0
2007-10-01 10:00:00,37.39,37.5,37.39,37.5,69400.0,24.0815,24.1524,24.0815,24.1524,69400.0
2007-10-01 10:10:00,37.5,37.5,37.43,37.47,86600.0,24.1524,24.1524,24.1073,24.133,86600.0
2007-10-01 10:20:00,37.47,37.47,37.37,37.37,27500.0,24.133,24.133,24.0686,24.0686,27500.0
2007-10-01 10:30:00,37.39,37.41,37.36,37.36,38500.0,24.0815,24.0944,24.0622,24.0622,38500.0
2007-10-01 10:40:00,37.37,37.37,37.33,37.34,73000.0,24.0686,24.0686,24.0429,24.0493,73000.0
2007-10-01 10:50:00,37.34,37.36,37.32,37.34,76700.0,24.0493,24.0622,24.0364,24.0493,76700.0
2007-10-01 11:00:00,37.34,37.34,37.25,37.3,88600.0,24.0493,24.0493,23.9913,24.0235,88600.0
2007-10-01 11:10:00,37.31,37.35,37.3,37.35,57600.0,24.03,24.0557,24.0235,24.0557,57600.0
2007-10-01 11:20:00,37.35,37.35,37.28,37.32,58500.0,24.0557,24.0557,24.0107,24.0364,58500.0
2007-10-01 11:30:00,37.32,37.35,37.28,37.32,96500.0,24.0364,24.0557,24.0107,24.0364,96500.0
2007-10-01 11:40:00,37.32,37.34,37.31,37.32,64900.0,24.0364,24.0493,24.03,24.0364,64900.0
2007-10-01 11:50:00,37.31,37.33,37.28,37.29,38500.0,24.03,24.0429,24.0107,24.0171,38500.0
2007-10-01 12:00:00,37.3,37.3,37.27,37.28,59500.0,24.0235,24.0235,24.0042,24.0107,59500.0
2007-10-01 12:10:00,37.29,37.3,37.28,37.3,35300.0,24.0171,24.0235,24.0107,24.0235,35300.0
2007-10-01 12:20:00,37.3,37.3,37.24,37.26,167700.0,24.0235,24.0235,23.9849,23.9978,167700.0
2007-10-01 12:30:00,37.25,37.27,37.23,37.23,134700.0,23.9913,24.0042,23.9785,23.9785,134700.0
2007-10-01 12:40:00,37.23,37.25,37.21,37.21,24200.0,23.9785,23.9913,23.9656,23.9656,24200.0
2007-10-01 12:50:00,37.22,37.22,37.05,37.1,113300.0,23.972,23.972,23.8625,23.8947,113300.0
2007-10-01 13:00:00,37.1,37.12,37.08,37.12,52500.0,23.8947,23.9076,23.8818,23.9076,52500.0
2007-10-01 13:10:00,37.12,37.16,37.08,37.14,54900.0,23.9076,23.9334,23.8818,23.9205,54900.0
2007-10-01 13:20:00,37.15,37.16,37.05,37.13,100100.0,23.9269,23.9334,23.8625,23.9141,100100.0
2007-10-01 13:30:00,37.12,37.13,37.06,37.08,66400.0,23.9076,23.9141,23.869,23.8818,66400.0
2007-10-01 13:40:00,37.1,37.1,36.97,36.98,135800.0,23.8947,23.8947,23.811,23.8174,135800.0
2007-10-01 13:50:00,36.99,37.0,36.95,36.99,33800.0,23.8239,23.8303,23.7981,23.8239,33800.0
2007-10-01 14:00:00,36.99,37.01,36.97,37.0,71900.0,23.8239,23.8368,23.811,23.8303,71900.0
2007-10-01 14:10:00,37.0,37.0,36.95,36.97,58600.0,23.8303,23.8303,23.7981,23.811,58600.0
2007-10-01 14:20:00,36.97,36.99,36.97,36.98,38100.0,23.811,23.8239,23.811,23.8174,38100.0
2007-10-01 14:30:00,36.98,37.0,36.97,36.98,122800.0,23.8174,23.8303,23.811,23.8174,122800.0
2007-10-01 14:40:00,36.99,37.01,36.97,37.0,292000.0,23.8239,23.8368,23.811,23.8303,292000.0
2007-10-01 14:50:00,37.0,37.01,36.98,36.99,103700.0,23.8303,23.8368,23.8174,23.8239,103700.0
2007-10-01 15:00:00,36.99,37.0,36.97,36.97,81600.0,23.8239,23.8303,23.811,23.811,81600.0
2007-10-01 15:10:00,36.98,36.99,36.93,36.95,62900.0,23.8174,23.8239,23.7852,23.7981,62900.0
2007-10-01 15:20:00,36.94,36.97,36.94,36.96,54000.0,23.7917,23.811,23.7917,23.8046,54000.0
2007-10-01 15:30:00,36.96,36.99,36.96,36.98,132000.0,23.8046,23.8239,23.8046,23.8174,132000.0
2007-10-01 15:40:00,36.99,37.04,36.93,37.01,171700.0,23.8239,23.8561,23.7852,23.8368,171700.0
2007-10-01 15:50:00,37.02,37.07,36.98,37.05,170100.0,23.8432,23.8754,23.8174,23.8625,170100.0
2007-10-02 09:30:00,36.9,37.25,36.9,37.17,68700.0,23.7659,23.9913,23.7659,23.9398,68700.0
2007-10-02 09:40:00,37.18,37.18,37.05,37.09,41100.0,23.9463,23.9463,23.8625,23.8883,41100.0
2007-10-02 09:50:00,37.07,37.12,37.03,37.03,33600.0,23.8754,23.9076,23.8496,23.8496,33600.0
2007-10-02 10:00:00,37.03,37.04,36.98,37.02,50900.0,23.8496,23.8561,23.8174,23.8432,50900.0
2007-10-02 10:10:00,37.01,37.05,37.01,37.04,39700.0,23.8368,23.8625,23.8368,23.8561,39700.0
2007-10-02 10:20:00,37.05,37.06,36.93,36.94,129200.0,23.8625,23.869,23.7852,23.7917,129200.0
2007-10-02 10:30:00,36.94,36.96,36.91,36.92,22700.0,23.7917,23.8046,23.7724,23.7788,22700.0
2007-10-02 10:40:00,36.92,36.99,36.92,36.99,26100.0,23.7788,23.8239,23.7788,23.8239,26100.0
2007-10-02 10:50:00,37.0,37.01,36.93,36.96,70600.0,23.8303,23.8368,23.7852,23.8046,70600.0
2007-10-02 11:00:00,36.95,37.0,36.93,36.93,37600.0,23.7981,23.8303,23.7852,23.7852,37600.0
2007-10-02 11:10:00,36.93,36.99,36.91,36.99,17300.0,23.7852,23.8239,23.7724,23.8239,17300.0
2007-10-02 11:20:00,36.99,37.01,36.98,36.99,35700.0,23.8239,23.8368,23.8174,23.8239,35700.0
2007-10-02 11:30:00,36.99,37.0,36.99,37.0,38400.0,23.8239,23.8303,23.8239,23.8303,38400.0
2007-10-02 11:40:00,36.99,37.03,36.97,36.97,44700.0,23.8239,23.8496,23.811,23.811,44700.0
2007-10-02 11:50:00,36.97,37.01,36.94,37.0,23800.0,23.811,23.8368,23.7917,23.8303,23800.0
2007-10-02 12:00:00,37.0,37.0,36.96,36.98,22000.0,23.8303,23.8303,23.8046,23.8174,22000.0
2007-10-02 12:10:00,36.97,37.0,36.96,37.0,29400.0,23.811,23.8303,23.8046,23.8303,29400.0
2007-10-02 12:20:00,37.0,37.01,36.96,36.97,54900.0,23.8303,23.8368,23.8046,23.811,54900.0
2007-10-02 12:30:00,36.98,36.98,36.91,36.94,19700.0,23.8174,23.8174,23.7724,23.7917,19700.0
2007-10-02 12:40:00,36.94,36.95,36.91,36.95,39300.0,23.7917,23.7981,23.7724,23.7981,39300.0
2007-10-02 12:50:00,36.94,37.0,36.94,37.0,34300.0,23.7917,23.8303,23.7917,23.8303,34300.0
2007-10-02 13:00:00,36.99,37.0,36.98,36.99,24300.0,23.8239,23.8303,23.8174,23.8239,24300.0
2007-10-02 13:10:00,37.0,37.01,36.99,36.99,19200.0,23.8303,23.8368,23.8239,23.8239,19200.0
2007-10-02 13:20:00,37.0,37.0,36.99,36.99,14400.0,23.8303,23.8303,23.8239,23.8239,14400.0
2007-10-02 13:30:00,36.98,37.0,36.98,37.0,15900.0,23.8174,23.8303,23.8174,23.8303,15900.0
2007-10-02 13:40:00,36.99,37.0,36.98,37.0,90400.0,23.8239,23.8303,23.8174,23.8303,90400.0
2007-10-02 13:50:00,37.0,37.01,36.99,37.01,34700.0,23.8303,23.8368,23.8239,23.8368,34700.0
2007-10-02 14:00:00,37.01,37.01,36.99,37.0,24900.0,23.8368,23.8368,23.8239,23.8303,24900.0
2007-10-02 14:10:00,36.99,37.01,36.99,37.01,49300.0,23.8239,23.8368,23.8239,23.8368,49300.0
2007-10-02 14:20:00,37.0,37.01,36.98,37.0,86200.0,23.8303,23.8368,23.8174,23.8303,86200.0
2007-10-02 14:30:00,37.0,37.01,36.98,37.0,41200.0,23.8303,23.8368,23.8174,23.8303,41200.0
2007-10-02 14:40:00,37.0,37.0,36.99,37.0,45300.0,23.8303,23.8303,23.8239,23.8303,45300.0
2007-10-02 14:50:00,37.0,37.0,36.99,37.0,21700.0,23.8303,23.8303,23.8239,23.8303,21700.0
2007-10-02 15:00:00,37.0,37.0,36.99,36.99,78000.0,23.8303,23.8303,23.8239,23.8239,78000.0
2007-10-02 15:10:00,36.99,37.0,36.98,36.98,88200.0,23.8239,23.8303,23.8174,23.8174,88200.0
2007-10-02 15:20:00,36.99,37.0,36.99,36.99,70500.0,23.8239,23.8303,23.8239,23.8239,70500.0
2007-10-02 15:30:00,36.99,37.0,36.99,36.99,53500.0,23.8239,23.8303,23.8239,23.8239,53500.0
2007-10-02 15:40:00,37.0,37.05,36.99,37.03,204600.0,23.8303,23.8625,23.8239,23.8496,204600.0
2007-10-02 15:50:00,37.03,37.04,36.99,36.99,116300.0,23.8496,23.8561,23.8239,23.8239,116300.0
2007-10-03 09:30:00,36.94,36.99,36.43,36.84,48700.0,23.7917,23.8239,23.4632,23.7273,48700.0
2007-10-03 09:40:00,36.87,36.88,36.8,36.81,37800.0,23.7466,23.753,23.7015,23.708,37800.0
2007-10-03 09:50:00,36.81,36.83,36.79,36.81,54900.0,23.708,23.7208,23.6951,23.708,54900.0
2007-10-03 10:00:00,36.81,36.91,36.81,36.9,62300.0,23.708,23.7724,23.708,23.7659,62300.0
2007-10-03 10:10:00,36.9,36.96,36.88,36.92,51400.0,23.7659,23.8046,23.753,23.7788,51400.0
2007-10-03 10:20:00,36.94,36.98,36.92,36.93,28700.0,23.7917,23.8174,23.7788,23.7852,28700.0
2007-10-03 10:30:00,36.94,36.98,36.92,36.94,42000.0,23.7917,23.8174,23.7788,23.7917,42000.0
2007-10-03 10:40:00,36.94,36.95,36.92,36.95,15400.0,23.7917,23.7981,23.7788,23.7981,15400.0
2007-10-03 10:50:00,36.95,36.99,36.95,36.98,27300.0,23.7981,23.8239,23.7981,23.8174,27300.0
2007-10-03 11:00:00,36.99,37.0,36.95,36.96,38100.0,23.8239,23.8303,23.7981,23.8046,38100.0
2007-10-03 11:10:00,36.97,36.99,36.95,36.97,30000.0,23.811,23.8239,23.7981,23.811,30000.0
2007-10-03 11:20:00,36.96,36.98,36.94,36.98,18100.0,23.8046,23.8174,23.7917,23.8174,18100.0
2007-10-03 11:30:00,36.97,36.99,36.97,36.97,13000.0,23.811,23.8239,23.811,23.811,13000.0
2007-10-03 11:40:00,36.98,37.0,36.96,36.96,22400.0,23.8174,23.8303,23.8046,23.8046,22400.0
2007-10-03 11:50:00,36.96,36.99,36.96,36.99,39300.0,23.8046,23.8239,23.8046,23.8239,39300.0
2007-10-03 12:00:00,36.99,36.99,36.96,36.98,23000.0,23.8239,23.8239,23.8046,23.8174,23000.0
2007-10-03 12:10:00,36.97,36.98,36.96,36.96,17900.0,23.811,23.8174,23.8046,23.8046,17900.0
2007-10-03 12:20:00,36.96,36.99,36.96,36.98,29700.0,23.8046,23.8239,23.8046,23.8174,29700.0
2007-10-03 12:30:00,36.98,36.99,36.97,36.99,26700.0,23.8174,23.8239,23.811,23.8239,26700.0
2007-10-03 12:40:00,36.99,36.99,36.96,36.96,32900.0,23.8239,23.8239,23.8046,23.8046,32900.0
2007-10-03 12:50:00,36.97,36.99,36.97,36.98,9600.0,23.811,23.8239,23.811,23.8174,9600.0
2007-10-03 13:00:00,36.99,37.05,36.96,36.96,65800.0,23.8239,23.8625,23.8046,23.8046,65800.0
2007-10-03 13:10:00,36.97,36.99,36.94,36.95,37700.0,23.811,23.8239,23.7917,23.7981,37700.0
2007-10-03 13:20:00,36.95,36.96,36.91,36.94,21500.0,23.7981,23.8046,23.7724,23.7917,21500.0
2007-10-03 13:30:00,36.95,36.96,36.9,36.9,22600.0,23.7981,23.8046,23.7659,23.7659,22600.0
2007-10-03 13:40:00,36.9,36.92,36.88,36.92,21800.0,23.7659,23.7788,23.753,23.7788,21800.0
2007-10-03 13:50:00,36.91,36.92,36.87,36.89,23800.0,23.7724,23.7788,23.7466,23.7595,23800.0
2007-10-03 14:00:00,36.9,36.9,36.85,36.86,27600.0,23.7659,23.7659,23.7337,23.7402,27600.0
2007-10-03 14:10:00,36.85,36.86,36.82,36.84,21300.0,23.7337,23.7402,23.7144,23.7273,21300.0
2007-10-03 14:20:00,36.84,36.88,36.84,36.85,20100.0,23.7273,23.753,23.7273,23.7337,20100.0
2007-10-03 14:30:00,36.85,36.88,36.84,36.86,15500.0,23.7337,23.753,23.7273,23.7402,15500.0
2007-10-03 14:40:00,36.85,36.86,36.81,36.82,30900.0,23.7337,23.7402,23.708,23.7144,30900.0
2007-10-03 14:50:00,36.82,36.88,36.82,36.88,31800.0,23.7144,23.753,23.7144,23.753,31800.0
2007-10-03 15:00:00,36.87,36.93,36.85,36.92,57600.0,23.7466,23.7852,23.7337,23.7788,57600.0
2007-10-03 15:10:00,36.92,36.93,36.9,36.92,18400.0,23.7788,23.7852,23.7659,23.7788,18400.0
2007-10-03 15:20:00,36.92,36.92,36.86,36.86,35300.0,23.7788,23.7788,23.7402,23.7402,35300.0
2007-10-03 15:30:00,36.86,36.91,36.85,36.86,51100.0,23.7402,23.7724,23.7337,23.7402,51100.0
2007-10-03 15:40:00,36.85,36.86,36.78,36.83,63400.0,23.7337,23.7402,23.6886,23.7208,63400.0
2007-10-03 15:50:00,36.83,36.87,36.81,36.87,45200.0,23.7208,23.7466,23.708,23.7466,45200.0
2007-10-04 09:30:00,36.87,36.97,36.86,36.96,24900.0,23.7466,23.811,23.7402,23.8046,24900.0
2007-10-04 09:40:00,36.93,36.94,36.87,36.88,20900.0,23.7852,23.7917,23.7466,23.753,20900.0
2007-10-04 09:50:00,36.89,36.95,36.86,36.93,24000.0,23.7595,23.7981,23.7402,23.7852,24000.0
2007-10-04 10:00:00,36.93,37.0,36.91,36.99,22000.0,23.7852,23.8303,23.7724,23.8239,22000.0
2007-10-04 10:10:00,36.99,37.03,36.97,36.98,51200.0,23.8239,23.8496,23.811,23.8174,51200.0
2007-10-04 10:20:00,36.98,37.0,36.91,36.91,55500.0,23.8174,23.8303,23.7724,23.7724,55500.0
2007-10-04 10:30:00,36.91,36.96,36.9,36.9,49100.0,23.7724,23.8046,23.7659,23.7659,49100.0
2007-10-04 10:40:00,36.92,36.94,36.9,36.92,37800.0,23.7788,23.7917,23.7659,23.7788,37800.0
2007-10-04 10:50:00,36.92,36.96,36.9,36.91,36800.0,23.7788,23.8046,23.7659,23.7724,36800.0
2007-10-04 11:00:00,36.91,36.92,36.9,36.92,17900.0,23.7724,23.7788,23.7659,23.7788,17900.0
2007-10-04 11:10:00,36.92,36.94,36.9,36.92,14900.0,23.7788,23.7917,23.7659,23.7788,14900.0
2007-10-04 11:20:00,36.93,36.95,36.92,36.94,14900.0,23.7852,23.7981,23.7788,23.7917,14900.0
2007-10-04 11:30:00,36.95,36.97,36.94,36.97,16500.0,23.7981,23.811,23.7917,23.811,16500.0
2007-10-04 11:40:00,36.96,37.0,36.94,36.95,32900.0,23.8046,23.8303,23.7917,23.7981,32900.0
2007-10-04 11:50:00,36.95,37.0,36.95,36.99,25900.0,23.7981,23.8303,23.7981,23.8239,25900.0
2007-10-04 12:00:00,36.99,37.0,36.94,36.95,529100.0,23.8239,23.8303,23.7917,23.7981,529100.0
2007-10-04 12:10:00,36.96,36.99,36.96,36.97,16000.0,23.8046,23.8239,23.8046,23.811,16000.0
2007-10-04 12:20:00,36.98,36.98,36.97,36.98,5300.0,23.8174,23.8174,23.811,23.8174,5300.0
2007-10-04 12:30:00,36.98,36.99,36.97,36.98,15500.0,23.8174,23.8239,23.811,23.8174,15500.0
2007-10-04 12:40:00,36.99,37.05,36.98,37.0,111200.0,23.8239,23.8625,23.8174,23.8303,111200.0
2007-10-04 12:50:00,37.0,37.01,37.0,37.0,5100.0,23.8303,23.8368,23.8303,23.8303,5100.0
2007-10-04 13:00:00,37.01,37.01,37.0,37.0,13000.0,23.8368,23.8368,23.8303,23.8303,13000.0
2007-10-04 13:10:00,37.01,37.01,36.97,36.98,20900.0,23.8368,23.8368,23.811,23.8174,20900.0
2007-10-04 13:20:00,36.98,37.0,36.93,36.99,20500.0,23.8174,23.8303,23.7852,23.8239,20500.0
2007-10-04 13:30:00,36.99,37.01,36.98,36.98,38400.0,23.8239,23.8368,23.8174,23.8174,38400.0
2007-10-04 13:40:00,36.99,37.06,36.98,37.0,30200.0,23.8239,23.869,23.8174,23.8303,30200.0
2007-10-04 13:50:00,37.01,37.01,36.99,36.99,13800.0,23.8368,23.8368,23.8239,23.8239,13800.0
2007-10-04 14:00:00,37.0,37.05,36.99,37.02,23500.0,23.8303,23.8625,23.8239,23.8432,23500.0
2007-10-04 14:10:00,37.02,37.05,37.01,37.02,42800.0,23.8432,23.8625,23.8368,23.8432,42800.0
2007-10-04 14:20:00,37.03,37.04,37.01,37.02,24800.0,23.8496,23.8561,23.8368,23.8432,24800.0
2007-10-04 14:30:00,37.02,37.09,37.02,37.05,28100.0,23.8432,23.8883,23.8432,23.8625,28100.0
2007-10-04 14:40:00,37.05,37.11,37.04,37.11,29700.0,23.8625,23.9012,23.8561,23.9012,29700.0
2007-10-04 14:50:00,37.11,37.16,37.1,37.1,56700.0,23.9012,23.9334,23.8947,23.8947,56700.0
2007-10-04 15:00:00,37.09,37.16,37.08,37.08,29200.0,23.8883,23.9334,23.8818,23.8818,29200.0
2007-10-04 15:10:00,37.08,37.2,37.08,37.19,65600.0,23.8818,23.9591,23.8818,23.9527,65600.0
2007-10-04 15:20:00,37.18,37.24,37.14,37.14,41900.0,23.9463,23.9849,23.9205,23.9205,41900.0
2007-10-04 15:30:00,37.15,37.27,37.14,37.25,82800.0,23.9269,24.0042,23.9205,23.9913,82800.0
2007-10-04 15:40:00,37.25,37.33,37.23,37.24,105300.0,23.9913,24.0429,23.9785,23.9849,105300.0
2007-10-04 15:50:00,37.25,37.25,37.19,37.25,128800.0,23.9913,23.9913,23.9527,23.9913,128800.0
2007-10-05 09:30:00,37.4,37.53,37.35,37.52,43800.0,24.0879,24.1717,24.0557,24.1652,43800.0
2007-10-05 09:40:00,37.51,37.52,37.4,37.42,20000.0,24.1588,24.1652,24.0879,24.1008,20000.0
2007-10-05 09:50:00,37.42,37.47,37.4,37.45,25700.0,24.1008,24.133,24.0879,24.1202,25700.0
2007-10-05 10:00:00,37.45,37.51,37.44,37.5,58400.0,24.1202,24.1588,24.1137,24.1524,58400.0
2007-10-05 10:10:00,37.5,37.51,37.44,37.44,19000.0,24.1524,24.1588,24.1137,24.1137,19000.0
2007-10-05 10:20:00,37.44,37.48,37.42,37.43,22300.0,24.1137,24.1395,24.1008,24.1073,22300.0
2007-10-05 10:30:00,37.44,37.47,37.43,37.44,32600.0,24.1137,24.133,24.1073,24.1137,32600.0
2007-10-05 10:40:00,37.44,37.56,37.44,37.54,38400.0,24.1137,24.191,24.1137,24.1781,38400.0
2007-10-05 10:50:00,37.54,37.56,37.47,37.51,32400.0,24.1781,24.191,24.133,24.1588,32400.0
2007-10-05 11:00:00,37.52,37.69,37.52,37.63,41100.0,24.1652,24.2747,24.1652,24.2361,41100.0
2007-10-05 11:10:00,37.61,37.71,37.61,37.67,26100.0,24.2232,24.2876,24.2232,24.2618,26100.0
2007-10-05 11:20:00,37.67,37.71,37.67,37.71,60000.0,24.2618,24.2876,24.2618,24.2876,60000.0
2007-10-05 11:30:00,37.7,37.85,37.7,37.81,31900.0,24.2812,24.3778,24.2812,24.352,31900.0
2007-10-05 11:40:00,37.81,37.82,37.78,37.78,19600.0,24.352,24.3585,24.3327,24.3327,19600.0
2007-10-05 11:50:00,37.76,37.81,37.75,37.8,11900.0,24.3198,24.352,24.3134,24.3456,11900.0
2007-10-05 12:00:00,37.8,37.8,37.73,37.74,23600.0,24.3456,24.3456,24.3005,24.3069,23600.0
2007-10-05 12:10:00,37.74,37.74,37.72,37.73,16900.0,24.3069,24.3069,24.294,24.3005,16900.0
2007-10-05 12:20:00,37.73,37.74,37.7,37.71,22400.0,24.3005,24.3069,24.2812,24.2876,22400.0
2007-10-05 12:30:00,37.71,37.72,37.69,37.72,11400.0,24.2876,24.294,24.2747,24.294,11400.0
2007-10-05 12:40:00,37.72,37.83,37.67,37.76,103600.0,24.294,24.3649,24.2618,24.3198,103600.0
2007-10-05 12:50:00,37.75,37.8,37.72,37.79,20800.0,24.3134,24.3456,24.294,24.3391,20800.0
2007-10-05 13:00:00,37.79,37.8,37.7,37.73,57100.0,24.3391,24.3456,24.2812,24.3005,57100.0
2007-10-05 13:10:00,37.73,37.75,37.73,37.73,10400.0,24.3005,24.3134,24.3005,24.3005,10400.0
2007-10-05 13:20:00,37.73,37.75,37.7,37.72,49000.0,24.3005,24.3134,24.2812,24.294,49000.0
2007-10-05 13:30:00,37.71,37.75,37.7,37.74,36000.0,24.2876,24.3134,24.2812,24.3069,36000.0
2007-10-05 13:40:00,37.74,37.78,37.73,37.78,30500.0,24.3069,24.3327,24.3005,24.3327,30500.0
2007-10-05 13:50:00,37.78,37.81,37.77,37.78,35600.0,24.3327,24.352,24.3263,24.3327,35600.0
2007-10-05 14:00:00,37.79,37.83,37.78,37.79,36600.0,24.3391,24.3649,24.3327,24.3391,36600.0
2007-10-05 14:10:00,37.78,37.88,37.78,37.88,42300.0,24.3327,24.3971,24.3327,24.3971,42300.0
2007-10-05 14:20:00,37.88,37.9,37.87,37.89,39700.0,24.3971,24.41,24.3907,24.4035,39700.0
2007-10-05 14:30:00,37.89,37.9,37.85,37.9,29800.0,24.4035,24.41,24.3778,24.41,29800.0
2007-10-05 14:40:00,37.9,37.93,37.87,37.88,32600.0,24.41,24.4293,24.3907,24.3971,32600.0
2007-10-05 14:50:00,37.89,37.9,37.85,37.86,33900.0,24.4035,24.41,24.3778,24.3842,33900.0
2007-10-05 15:00:00,37.86,37.9,37.85,37.89,37500.0,24.3842,24.41,24.3778,24.4035,37500.0
2007-10-05 15:10:00,37.89,37.9,37.82,37.84,45200.0,24.4035,24.41,24.3585,24.3713,45200.0
2007-10-05 15:20:00,37.84,37.86,37.83,37.84,60000.0,24.3713,24.3842,24.3649,24.3713,60000.0
2007-10-05 15:30:00,37.85,37.85,37.82,37.84,53800.0,24.3778,24.3778,24.3585,24.3713,53800.0
2007-10-05 15:40:00,37.84,37.85,37.75,37.79,66300.0,24.3713,24.3778,24.3134,24.3391,66300.0
2007-10-05 15:50:00,37.79,37.8,37.74,37.77,94100.0,24.3391,24.3456,24.3069,24.3263,94100.0
2007-10-08 09:30:00,37.73,37.9,37.63,37.89,38000.0,24.3005,24.41,24.2361,24.4035,38000.0
2007-10-08 09:40:00,37.9,37.96,37.89,37.89,43400.0,24.41,24.4486,24.4035,24.4035,43400.0
2007-10-08 09:50:00,37.9,37.97,37.89,37.96,21800.0,24.41,24.4551,24.4035,24.4486,21800.0
2007-10-08 10:00:00,37.96,37.99,37.94,37.98,25300.0,24.4486,24.4679,24.4357,24.4615,25300.0
2007-10-08 10:10:00,37.97,37.98,37.93,37.94,15900.0,24.4551,24.4615,24.4293,24.4357,15900.0
2007-10-08 10:20:00,37.95,37.95,37.91,37.92,19300.0,24.4422,24.4422,24.4164,24.4229,19300.0
2007-10-08 10:30:00,37.92,37.92,37.91,37.91,9800.0,24.4229,24.4229,24.4164,24.4164,9800.0
2007-10-08 10:40:00,37.91,37.92,37.91,37.91,8500.0,24.4164,24.4229,24.4164,24.4164,8500.0
2007-10-08 10:50:00,37.91,37.92,37.91,37.91,12300.0,24.4164,24.4229,24.4164,24.4164,12300.0
2007-10-08 11:00:00,37.91,37.91,37.82,37.85,41100.0,24.4164,24.4164,24.3585,24.3778,41100.0
2007-10-08 11:10:00,37.85,37.9,37.83,37.9,20300.0,24.3778,24.41,24.3649,24.41,20300.0
2007-10-08 11:20:00,37.9,37.9,37.86,37.86,12100.0,24.41,24.41,24.3842,24.3842,12100.0
2007-10-08 11:30:00,37.87,37.87,37.84,37.85,12800.0,24.3907,24.3907,24.3713,24.3778,12800.0
2007-10-08 11:40:00,37.86,37.88,37.86,37.86,14400.0,24.3842,24.3971,24.3842,24.3842,14400.0
2007-10-08 11:50:00,37.87,37.91,37.86,37.9,11900.0,24.3907,24.4164,24.3842,24.41,11900.0
2007-10-08 12:00:00,37.91,37.92,37.88,37.9,15200.0,24.4164,24.4229,24.3971,24.41,15200.0
2007-10-08 12:10:00,37.89,37.9,37.85,37.87,14900.0,24.4035,24.41,24.3778,24.3907,14900.0
2007-10-08 12:20:00,37.86,37.91,37.86,37.87,13300.0,24.3842,24.4164,24.3842,24.3907,13300.0
2007-10-08 12:30:00,37.87,37.91,37.86,37.89,30800.0,24.3907,24.4164,24.3842,24.4035,30800.0
2007-10-08 12:40:00,37.89,37.91,37.89,37.91,9600.0,24.4035,24.4164,24.4035,24.4164,9600.0
2007-10-08 12:50:00,37.91,37.92,37.9,37.91,9500.0,24.4164,24.4229,24.41,24.4164,9500.0
2007-10-08 13:00:00,37.9,37.91,37.9,37.91,6100.0,24.41,24.4164,24.41,24.4164,6100.0
2007-10-08 13:10:00,37.91,37.93,37.91,37.91,18800.0,24.4164,24.4293,24.4164,24.4164,18800.0
2007-10-08 13:20:00,37.93,37.94,37.91,37.93,12400.0,24.4293,24.4357,24.4164,24.4293,12400.0
2007-10-08 13:30:00,37.93,37.97,37.93,37.95,21400.0,24.4293,24.4551,24.4293,24.4422,21400.0
2007-10-08 13:40:00,37.95,37.95,37.9,37.9,14900.0,24.4422,24.4422,24.41,24.41,14900.0
2007-10-08 13:50:00,37.9,37.9,37.87,37.87,9600.0,24.41,24.41,24.3907,24.3907,9600.0
2007-10-08 14:00:00,37.88,37.91,37.87,37.9,13000.0,24.3971,24.4164,24.3907,24.41,13000.0
2007-10-08 14:10:00,37.89,37.92,37.84,37.92,26300.0,24.4035,24.4229,24.3713,24.4229,26300.0
2007-10-08 14:20:00,37.93,37.94,37.88,37.91,16100.0,24.4293,24.4357,24.3971,24.4164,16100.0
2007-10-08 14:30:00,37.91,37.95,37.9,37.93,15500.0,24.4164,24.4422,24.41,24.4293,15500.0
2007-10-08 14:40:00,37.92,37.95,37.89,37.94,46500.0,24.4229,24.4422,24.4035,24.4357,46500.0
2007-10-08 14:50:00,37.94,37.94,37.9,37.93,31700.0,24.4357,24.4357,24.41,24.4293,31700.0
2007-10-08 15:00:00,37.93,37.95,37.92,37.92,72900.0,24.4293,24.4422,24.4229,24.4229,72900.0
2007-10-08 15:10:00,37.93,37.95,37.93,37.94,17400.0,24.4293,24.4422,24.4293,24.4357,17400.0
2007-10-08 15:20:00,37.93,37.95,37.93,37.94,68900.0,24.4293,24.4422,24.4293,24.4357,68900.0
2007-10-08 15:30:00,37.94,37.95,37.92,37.93,28700.0,24.4357,24.4422,24.4229,24.4293,28700.0
2007-10-08 15:40:00,37.92,37.95,37.9,37.94,79000.0,24.4229,24.4422,24.41,24.4357,79000.0
2007-10-08 15:50:00,37.94,37.96,37.88,37.91,69500.0,24.4357,24.4486,24.3971,24.4164,69500.0
2007-10-09 09:30:00,37.91,38.0,37.9,37.99,42200.0,24.4164,24.4744,24.41,24.4679,42200.0
2007-10-09 09:40:00,37.99,38.1,37.98,38.05,85300.0,24.4679,24.5388,24.4615,24.5066,85300.0
2007-10-09 09:50:00,38.07,38.07,38.0,38.05,34700.0,24.5195,24.5195,24.4744,24.5066,34700.0
2007-10-09 10:00:00,38.06,38.08,37.96,37.99,39600.0,24.513,24.5259,24.4486,24.4679,39600.0
2007-10-09 10:10:00,37.99,38.03,37.98,38.01,23000.0,24.4679,24.4937,24.4615,24.4808,23000.0
2007-10-09 10:20:00,38.03,38.03,37.98,37.98,18700.0,24.4937,24.4937,24.4615,24.4615,18700.0
2007-10-09 10:30:00,37.98,38.01,37.96,37.99,22200.0,24.4615,24.4808,24.4486,24.4679,22200.0
2007-10-09 10:40:00,37.99,38.01,37.98,38.0,15500.0,24.4679,24.4808,24.4615,24.4744,15500.0
2007-10-09 10:50:00,38.0,38.0,37.98,38.0,16200.0,24.4744,24.4744,24.4615,24.4744,16200.0
2007-10-09 11:00:00,38.0,38.05,37.99,38.01,23600.0,24.4744,24.5066,24.4679,24.4808,23600.0
2007-10-09 11:10:00,38.02,38.02,38.0,38.0,16200.0,24.4873,24.4873,24.4744,24.4744,16200.0
2007-10-09 11:20:00,38.0,38.02,38.0,38.01,12900.0,24.4744,24.4873,24.4744,24.4808,12900.0
2007-10-09 11:30:00,38.01,38.02,37.97,37.97,25100.0,24.4808,24.4873,24.4551,24.4551,25100.0
2007-10-09 11:40:00,37.97,38.0,37.97,38.0,13500.0,24.4551,24.4744,24.4551,24.4744,13500.0
2007-10-09 11:50:00,38.0,38.03,37.99,38.03,11200.0,24.4744,24.4937,24.4679,24.4937,11200.0
2007-10-09 12:00:00,38.03,38.04,37.99,38.02,44200.0,24.4937,24.5001,24.4679,24.4873,44200.0
2007-10-09 12:10:00,38.01,38.04,38.01,38.04,23700.0,24.4808,24.5001,24.4808,24.5001,23700.0
2007-10-09 12:20:00,38.04,38.08,38.03,38.05,12200.0,24.5001,24.5259,24.4937,24.5066,12200.0
2007-10-09 12:30:00,38.06,38.06,38.04,38.04,8100.0,24.513,24.513,24.5001,24.5001,8100.0
2007-10-09 12:40:00,38.05,38.05,38.04,38.04,22300.0,24.5066,24.5066,24.5001,24.5001,22300.0
2007-10-09 12:50:00,38.04,38.08,38.04,38.05,24700.0,24.5001,24.5259,24.5001,24.5066,24700.0
2007-10-09 13:00:00,38.04,38.05,38.03,38.04,11900.0,24.5001,24.5066,24.4937,24.5001,11900.0
2007-10-09 13:10:00,38.05,38.06,38.04,38.06,14700.0,24.5066,24.513,24.5001,24.513,14700.0
2007-10-09 13:20:00,38.05,38.05,37.98,37.98,28700.0,24.5066,24.5066,24.4615,24.4615,28700.0
2007-10-09 13:30:00,37.97,37.98,37.89,37.9,78700.0,24.4551,24.4615,24.4035,24.41,78700.0
2007-10-09 13:40:00,37.89,37.96,37.87,37.96,27600.0,24.4035,24.4486,24.3907,24.4486,27600.0
2007-10-09 13:50:00,37.96,37.98,37.95,37.97,12500.0,24.4486,24.4615,24.4422,24.4551,12500.0
2007-10-09 14:00:00,37.97,38.04,37.9,37.98,40800.0,24.4551,24.5001,24.41,24.4615,40800.0
2007-10-09 14:10:00,37.98,37.98,37.91,37.93,14200.0,24.4615,24.4615,24.4164,24.4293,14200.0
2007-10-09 14:20:00,37.93,38.05,37.93,38.05,21800.0,24.4293,24.5066,24.4293,24.5066,21800.0
2007-10-09 14:30:00,38.05,38.11,38.03,38.07,38300.0,24.5066,24.5452,24.4937,24.5195,38300.0
2007-10-09 14:40:00,38.07,38.1,38.07,38.1,32200.0,24.5195,24.5388,24.5195,24.5388,32200.0
2007-10-09 14:50:00,38.1,38.12,38.07,38.09,25900.0,24.5388,24.5517,24.5195,24.5324,25900.0
2007-10-09 15:00:00,38.09,38.1,38.04,38.09,31800.0,24.5324,24.5388,24.5001,24.5324,31800.0
2007-10-09 15:10:00,38.09,38.12,38.08,38.1,42400.0,24.5324,24.5517,24.5259,24.5388,42400.0
2007-10-09 15:20:00,38.1,38.13,38.1,38.1,57300.0,24.5388,24.5581,24.5388,24.5388,57300.0
2007-10-09 15:30:00,38.1,38.11,38.09,38.11,39400.0,24.5388,24.5452,24.5324,24.5452,39400.0
2007-10-09 15:40:00,38.11,38.18,38.1,38.17,89300.0,24.5452,24.5903,24.5388,24.5839,89300.0
2007-10-09 15:50:00,38.17,38.19,38.17,38.19,68500.0,24.5839,24.5968,24.5839,24.5968,68500.0
2007-10-10 09:30:00,38.07,38.19,38.07,38.18,29800.0,24.5195,24.5968,24.5195,24.5903,29800.0
2007-10-10 09:40:00,38.18,38.19,38.11,38.14,42200.0,24.5903,24.5968,24.5452,24.5646,42200.0
2007-10-10 09:50:00,38.13,38.15,38.13,38.15,14300.0,24.5581,24.571,24.5581,24.571,14300.0
2007-10-10 10:00:00,38.14,38.17,38.1,38.11,40500.0,24.5646,24.5839,24.5388,24.5452,40500.0
2007-10-10 10:10:00,38.11,38.12,38.06,38.08,31700.0,24.5452,24.5517,24.513,24.5259,31700.0
2007-10-10 10:20:00,38.08,38.1,38.05,38.08,45000.0,24.5259,24.5388,24.5066,24.5259,45000.0
2007-10-10 10:30:00,38.07,38.08,38.05,38.05,13700.0,24.5195,24.5259,24.5066,24.5066,13700.0
2007-10-10 10:40:00,38.05,38.08,38.0,38.02,29200.0,24.5066,24.5259,24.4744,24.4873,29200.0
2007-10-10 10:50:00,38.03,38.03,37.93,37.97,38300.0,24.4937,24.4937,24.4293,24.4551,38300.0
2007-10-10 11:00:00,37.97,38.06,37.97,38.06,13800.0,24.4551,24.513,24.4551,24.513,13800.0
2007-10-10 11:10:00,38.06,38.06,38.05,38.05,4600.0,24.513,24.513,24.5066,24.5066,4600.0
2007-10-10 11:20:00,38.06,38.06,38.04,38.06,22300.0,24.513,24.513,24.5001,24.513,22300.0
2007-10-10 11:30:00,38.05,38.06,38.03,38.04,21900.0,24.5066,24.513,24.4937,24.5001,21900.0
2007-10-10 11:40:00,38.04,38.04,37.99,37.99,23200.0,24.5001,24.5001,24.4679,24.4679,23200.0
2007-10-10 11:50:00,38.0,38.0,37.92,37.95,35300.0,24.4744,24.4744,24.4229,24.4422,35300.0
2007-10-10 12:00:00,37.96,38.0,37.95,37.98,24400.0,24.4486,24.4744,24.4422,24.4615,24400.0
2007-10-10 12:10:00,37.97,37.97,37.93,37.94,9800.0,24.4551,24.4551,24.4293,24.4357,9800.0
2007-10-10 12:20:00,37.94,37.97,37.94,37.94,74100.0,24.4357,24.4551,24.4357,24.4357,74100.0
2007-10-10 12:30:00,37.94,38.0,37.93,37.99,11100.0,24.4357,24.4744,24.4293,24.4679,11100.0
2007-10-10 12:40:00,37.99,38.0,37.93,37.93,25300.0,24.4679,24.4744,24.4293,24.4293,25300.0
2007-10-10 12:50:00,37.94,37.95,37.93,37.94,18700.0,24.4357,24.4422,24.4293,24.4357,18700.0
2007-10-10 13:00:00,37.93,37.93,37.89,37.9,15600.0,24.4293,24.4293,24.4035,24.41,15600.0
2007-10-10 13:10:00,37.89,37.9,37.76,37.79,47700.0,24.4035,24.41,24.3198,24.3391,47700.0
2007-10-10 13:20:00,37.78,37.8,37.72,37.73,23000.0,24.3327,24.3456,24.294,24.3005,23000.0
2007-10-10 13:30:00,37.73,37.78,37.69,37.76,37000.0,24.3005,24.3327,24.2747,24.3198,37000.0
2007-10-10 13:40:00,37.77,37.82,37.73,37.79,29200.0,24.3263,24.3585,24.3005,24.3391,29200.0
2007-10-10 13:50:00,37.79,37.88,37.79,37.88,8400.0,24.3391,24.3971,24.3391,24.3971,8400.0
2007-10-10 14:00:00,37.87,37.9,37.83,37.83,24100.0,24.3907,24.41,24.3649,24.3649,24100.0
2007-10-10 14:10:00,37.83,37.89,37.83,37.88,8100.0,24.3649,24.4035,24.3649,24.3971,8100.0
2007-10-10 14:20:00,37.88,37.95,37.87,37.94,17300.0,24.3971,24.4422,24.3907,24.4357,17300.0
2007-10-10 14:30:00,37.94,37.97,37.93,37.95,15500.0,24.4357,24.4551,24.4293,24.4422,15500.0
2007-10-10 14:40:00,37.95,38.07,37.94,38.04,21600.0,24.4422,24.5195,24.4357,24.5001,21600.0
2007-10-10 14:50:00,38.04,38.08,37.99,38.08,18100.0,24.5001,24.5259,24.4679,24.5259,18100.0
2007-10-10 15:00:00,38.08,38.1,38.04,38.04,43400.0,24.5259,24.5388,24.5001,24.5001,43400.0
2007-10-10 15:10:00,38.04,38.05,38.0,38.03,29300.0,24.5001,24.5066,24.4744,24.4937,29300.0
2007-10-10 15:20:00,38.02,38.08,37.99,37.99,39000.0,24.4873,24.5259,24.4679,24.4679,39000.0
2007-10-10 15:30:00,37.99,38.0,37.93,37.94,56000.0,24.4679,24.4744,24.4293,24.4357,56000.0
2007-10-10 15:40:00,37.93,37.94,37.89,37.9,54900.0,24.4293,24.4357,24.4035,24.41,54900.0
2007-10-10 15:50:00,37.89,37.91,37.84,37.9,77000.0,24.4035,24.4164,24.3713,24.41,77000.0
2007-10-11 09:30:00,37.99,38.11,37.96,38.04,56000.0,24.4679,24.5452,24.4486,24.5001,56000.0
2007-10-11 09:40:00,38.05,38.1,37.97,38.0,37300.0,24.5066,24.5388,24.4551,24.4744,37300.0
2007-10-11 09:50:00,38.03,38.14,38.01,38.14,12100.0,24.4937,24.5646,24.4808,24.5646,12100.0
2007-10-11 10:00:00,38.15,38.24,38.15,38.21,58400.0,24.571,24.629,24.571,24.6096,58400.0
2007-10-11 10:10:00,38.21,38.21,38.03,38.03,43000.0,24.6096,24.6096,24.4937,24.4937,43000.0
2007-10-11 10:20:00,38.05,38.14,38.04,38.12,25200.0,24.5066,24.5646,24.5001,24.5517,25200.0
2007-10-11 10:30:00,38.11,38.13,38.01,38.01,22000.0,24.5452,24.5581,24.4808,24.4808,22000.0
2007-10-11 10:40:00,38.02,38.11,38.01,38.01,18300.0,24.4873,24.5452,24.4808,24.4808,18300.0
2007-10-11 10:50:00,38.01,38.06,38.0,38.04,40200.0,24.4808,24.513,24.4744,24.5001,40200.0
2007-10-11 11:00:00,38.02,38.04,38.01,38.02,16800.0,24.4873,24.5001,24.4808,24.4873,16800.0
2007-10-11 11:10:00,38.03,38.03,37.95,37.98,26300.0,24.4937,24.4937,24.4422,24.4615,26300.0
2007-10-11 11:20:00,37.98,37.99,37.97,37.97,20300.0,24.4615,24.4679,24.4551,24.4551,20300.0
2007-10-11 11:30:00,37.97,37.98,37.96,37.97,15800.0,24.4551,24.4615,24.4486,24.4551,15800.0
2007-10-11 11:40:00,37.98,38.01,37.95,37.96,16700.0,24.4615,24.4808,24.4422,24.4486,16700.0
2007-10-11 11:50:00,37.97,37.99,37.95,37.95,21200.0,24.4551,24.4679,24.4422,24.4422,21200.0
2007-10-11 12:00:00,37.95,37.98,37.88,37.89,34200.0,24.4422,24.4615,24.3971,24.4035,34200.0
2007-10-11 12:10:00,37.88,37.89,37.8,37.89,33300.0,24.3971,24.4035,24.3456,24.4035,33300.0
2007-10-11 12:20:00,37.89,37.96,37.89,37.96,22300.0,24.4035,24.4486,24.4035,24.4486,22300.0
2007-10-11 12:30:00,37.96,38.03,37.96,38.03,26400.0,24.4486,24.4937,24.4486,24.4937,26400.0
2007-10-11 12:40:00,38.03,38.04,37.99,38.0,20600.0,24.4937,24.5001,24.4679,24.4744,20600.0
2007-10-11 12:50:00,37.99,37.99,37.98,37.98,19200.0,24.4679,24.4679,24.4615,24.4615,19200.0
2007-10-11 13:00:00,37.99,38.01,37.98,38.01,14300.0,24.4679,24.4808,24.4615,24.4808,14300.0
2007-10-11 13:10:00,38.0,38.07,38.0,38.03,25800.0,24.4744,24.5195,24.4744,24.4937,25800.0
2007-10-11 13:20:00,38.04,38.04,37.94,37.97,31700.0,24.5001,24.5001,24.4357,24.4551,31700.0
2007-10-11 13:30:00,37.96,37.97,37.94,37.95,10800.0,24.4486,24.4551,24.4357,24.4422,10800.0
2007-10-11 13:40:00,37.94,38.0,37.94,38.0,20900.0,24.4357,24.4744,24.4357,24.4744,20900.0
2007-10-11 13:50:00,37.99,38.0,37.83,37.86,41900.0,24.4679,24.4744,24.3649,24.3842,41900.0
2007-10-11 14:00:00,37.86,37.86,37.75,37.75,26300.0,24.3842,24.3842,24.3134,24.3134,26300.0
2007-10-11 14:10:00,37.76,37.77,37.53,37.69,56000.0,24.3198,24.3263,24.1717,24.2747,56000.0
2007-10-11 14:20:00,37.69,37.8,37.47,37.56,55600.0,24.2747,24.3456,24.133,24.191,55600.0
2007-10-11 14:30:00,37.55,37.69,37.49,37.64,38900.0,24.1846,24.2747,24.1459,24.2425,38900.0
2007-10-11 14:40:00,37.68,37.74,37.62,37.67,25600.0,24.2683,24.3069,24.2296,24.2618,25600.0
2007-10-11 14:50:00,37.68,37.71,37.58,37.64,34900.0,24.2683,24.2876,24.2039,24.2425,34900.0
2007-10-11 15:00:00,37.64,37.66,37.39,37.41,46700.0,24.2425,24.2554,24.0815,24.0944,46700.0
2007-10-11 15:10:00,37.4,37.49,37.32,37.35,97400.0,24.0879,24.1459,24.0364,24.0557,97400.0
2007-10-11 15:20:00,37.34,37.36,37.2,37.27,73900.0,24.0493,24.0622,23.9591,24.0042,73900.0
2007-10-11 15:30:00,37.27,37.39,37.24,37.34,107000.0,24.0042,24.0815,23.9849,24.0493,107000.0
2007-10-11 15:40:00,37.35,37.35,37.26,37.27,114400.0,24.0557,24.0557,23.9978,24.0042,114400.0
2007-10-11 15:50:00,37.26,37.38,37.24,37.3,217800.0,23.9978,24.0751,23.9849,24.0235,217800.0
2007-10-12 09:30:00,37.38,37.44,37.17,37.21,29600.0,24.0751,24.1137,23.9398,23.9656,29600.0
2007-10-12 09:40:00,37.2,37.38,37.2,37.38,26800.0,23.9591,24.0751,23.9591,24.0751,26800.0
2007-10-12 09:50:00,37.39,37.51,37.39,37.51,30400.0,24.0815,24.1588,24.0815,24.1588,30400.0
2007-10-12 10:00:00,37.49,37.54,37.39,37.53,28000.0,24.1459,24.1781,24.0815,24.1717,28000.0
2007-10-12 10:10:00,37.53,37.56,37.48,37.49,22600.0,24.1717,24.191,24.1395,24.1459,22600.0
2007-10-12 10:20:00,37.48,37.58,37.43,37.57,23200.0,24.1395,24.2039,24.1073,24.1974,23200.0
2007-10-12 10:30:00,37.58,37.58,37.46,37.49,8400.0,24.2039,24.2039,24.1266,24.1459,8400.0
2007-10-12 10:40:00,37.49,37.58,37.46,37.57,48800.0,24.1459,24.2039,24.1266,24.1974,48800.0
2007-10-12 10:50:00,37.56,37.63,37.56,37.63,14800.0,24.191,24.2361,24.191,24.2361,14800.0
2007-10-12 11:00:00,37.63,37.77,37.63,37.76,20600.0,24.2361,24.3263,24.2361,24.3198,20600.0
2007-10-12 11:10:00,37.75,37.76,37.66,37.7,13500.0,24.3134,24.3198,24.2554,24.2812,13500.0
2007-10-12 11:20:00,37.69,37.8,37.68,37.78,16100.0,24.2747,24.3456,24.2683,24.3327,16100.0
2007-10-12 11:30:00,37.79,37.8,37.73,37.75,13500.0,24.3391,24.3456,24.3005,24.3134,13500.0
2007-10-12 11:40:00,37.74,37.78,37.71,37.73,13100.0,24.3069,24.3327,24.2876,24.3005,13100.0
2007-10-12 11:50:00,37.72,37.73,37.67,37.68,10100.0,24.294,24.3005,24.2618,24.2683,10100.0
2007-10-12 12:00:00,37.67,37.67,37.61,37.66,11100.0,24.2618,24.2618,24.2232,24.2554,11100.0
2007-10-12 12:10:00,37.66,37.69,37.65,37.69,24600.0,24.2554,24.2747,24.249,24.2747,24600.0
2007-10-12 12:20:00,37.69,37.81,37.69,37.79,25000.0,24.2747,24.352,24.2747,24.3391,25000.0
2007-10-12 12:30:00,37.79,37.79,37.65,37.65,11800.0,24.3391,24.3391,24.249,24.249,11800.0
2007-10-12 12:40:00,37.65,37.74,37.65,37.72,8400.0,24.249,24.3069,24.249,24.294,8400.0
2007-10-12 12:50:00,37.73,37.77,37.71,37.76,9900.0,24.3005,24.3263,24.2876,24.3198,9900.0
2007-10-12 13:00:00,37.75,37.75,37.62,37.62,14400.0,24.3134,24.3134,24.2296,24.2296,14400.0
2007-10-12 13:10:00,37.61,37.61,37.52,37.52,14200.0,24.2232,24.2232,24.1652,24.1652,14200.0
2007-10-12 13:20:00,37.54,37.57,37.5,37.55,15800.0,24.1781,24.1974,24.1524,24.1846,15800.0
2007-10-12 13:30:00,37.54,37.59,37.52,37.59,22400.0,24.1781,24.2103,24.1652,24.2103,22400.0
2007-10-12 13:40:00,37.6,37.65,37.58,37.6,20000.0,24.2168,24.249,24.2039,24.2168,20000.0
2007-10-12 13:50:00,37.61,37.61,37.55,37.56,14500.0,24.2232,24.2232,24.1846,24.191,14500.0
2007-10-12 14:00:00,37.56,37.69,37.56,37.63,28600.0,24.191,24.2747,24.191,24.2361,28600.0
2007-10-12 14:10:00,37.61,37.65,37.6,37.63,11000.0,24.2232,24.249,24.2168,24.2361,11000.0
2007-10-12 14:20:00,37.63,37.65,37.61,37.62,8800.0,24.2361,24.249,24.2232,24.2296,8800.0
2007-10-12 14:30:00,37.63,37.71,37.62,37.69,17700.0,24.2361,24.2876,24.2296,24.2747,17700.0
2007-10-12 14:40:00,37.7,37.7,37.63,37.63,18400.0,24.2812,24.2812,24.2361,24.2361,18400.0
2007-10-12 14:50:00,37.64,37.65,37.6,37.6,8000.0,24.2425,24.249,24.2168,24.2168,8000.0
2007-10-12 15:00:00,37.61,37.62,37.51,37.57,24700.0,24.2232,24.2296,24.1588,24.1974,24700.0
2007-10-12 15:10:00,37.57,37.59,37.54,37.54,12100.0,24.1974,24.2103,24.1781,24.1781,12100.0
2007-10-12 15:20:00,37.54,37.56,37.5,37.51,21300.0,24.1781,24.191,24.1524,24.1588,21300.0
2007-10-12 15:30:00,37.5,37.51,37.49,37.5,43000.0,24.1524,24.1588,24.1459,24.1524,43000.0
2007-10-12 15:40:00,37.51,37.51,37.5,37.5,31900.0,24.1588,24.1588,24.1524,24.1524,31900.0
2007-10-12 15:50:00,37.5,37.59,37.5,37.59,55800.0,24.1524,24.2103,24.1524,24.2103,55800.0
2007-10-15 09:30:00,37.91,38.22,37.61,38.22,156400.0,24.4164,24.6161,24.2232,24.6161,156400.0
2007-10-15 09:40:00,38.22,38.24,38.01,38.24,88000.0,24.6161,24.629,24.4808,24.629,88000.0
2007-10-15 09:50:00,38.24,38.4,38.24,38.36,91400.0,24.629,24.732,24.629,24.7062,91400.0
2007-10-15 10:00:00,38.36,38.65,38.34,38.65,89800.0,24.7062,24.893,24.6934,24.893,89800.0
2007-10-15 10:10:00,38.64,38.65,38.43,38.46,55300.0,24.8866,24.893,24.7513,24.7707,55300.0
2007-10-15 10:20:00,38.48,38.55,38.45,38.48,32100.0,24.7835,24.8286,24.7642,24.7835,32100.0
2007-10-15 10:30:00,38.48,38.5,38.38,38.42,34500.0,24.7835,24.7964,24.7191,24.7449,34500.0
2007-10-15 10:40:00,38.41,38.43,38.35,38.39,21500.0,24.7385,24.7513,24.6998,24.7256,21500.0
2007-10-15 10:50:00,38.39,38.4,38.32,38.35,29300.0,24.7256,24.732,24.6805,24.6998,29300.0
2007-10-15 11:00:00,38.33,38.37,38.33,38.35,67300.0,24.6869,24.7127,24.6869,24.6998,67300.0
2007-10-15 11:10:00,38.36,38.36,38.33,38.34,42400.0,24.7062,24.7062,24.6869,24.6934,42400.0
2007-10-15 11:20:00,38.35,38.39,38.28,38.39,64100.0,24.6998,24.7256,24.6547,24.7256,64100.0
2007-10-15 11:30:00,38.39,38.4,38.33,38.4,38800.0,24.7256,24.732,24.6869,24.732,38800.0
2007-10-15 11:40:00,38.39,38.41,38.34,38.35,21800.0,24.7256,24.7385,24.6934,24.6998,21800.0
2007-10-15 11:50:00,38.35,38.41,38.35,38.41,17300.0,24.6998,24.7385,24.6998,24.7385,17300.0
2007-10-15 12:00:00,38.4,38.41,38.34,38.37,22500.0,24.732,24.7385,24.6934,24.7127,22500.0
2007-10-15 12:10:00,38.37,38.37,38.34,38.35,22300.0,24.7127,24.7127,24.6934,24.6998,22300.0
2007-10-15 12:20:00,38.35,38.37,38.33,38.34,30400.0,24.6998,24.7127,24.6869,24.6934,30400.0
2007-10-15 12:30:00,38.36,38.36,38.33,38.36,22900.0,24.7062,24.7062,24.6869,24.7062,22900.0
2007-10-15 12:40:00,38.35,38.35,38.15,38.17,39400.0,24.6998,24.6998,24.571,24.5839,39400.0
2007-10-15 12:50:00,38.18,38.27,38.18,38.22,24800.0,24.5903,24.6483,24.5903,24.6161,24800.0
2007-10-15 13:00:00,38.24,38.24,38.09,38.14,30600.0,24.629,24.629,24.5324,24.5646,30600.0
2007-10-15 13:10:00,38.14,38.16,38.05,38.16,40500.0,24.5646,24.5774,24.5066,24.5774,40500.0
2007-10-15 13:20:00,38.17,38.23,38.12,38.14,25600.0,24.5839,24.6225,24.5517,24.5646,25600.0
2007-10-15 13:30:00,38.15,38.19,38.12,38.18,31200.0,24.571,24.5968,24.5517,24.5903,31200.0
2007-10-15 13:40:00,38.17,38.18,37.97,38.01,50700.0,24.5839,24.5903,24.4551,24.4808,50700.0
2007-10-15 13:50:00,38.01,38.01,37.97,37.99,30600.0,24.4808,24.4808,24.4551,24.4679,30600.0
2007-10-15 14:00:00,38.0,38.0,37.86,37.86,37000.0,24.4744,24.4744,24.3842,24.3842,37000.0
2007-10-15 14:10:00,37.86,37.95,37.84,37.95,36800.0,24.3842,24.4422,24.3713,24.4422,36800.0
2007-10-15 14:20:00,37.94,37.99,37.9,37.97,29800.0,24.4357,24.4679,24.41,24.4551,29800.0
2007-10-15 14:30:00,37.97,38.0,37.88,38.0,31900.0,24.4551,24.4744,24.3971,24.4744,31900.0
2007-10-15 14:40:00,38.0,38.06,37.97,37.98,29500.0,24.4744,24.513,24.4551,24.4615,29500.0
2007-10-15 14:50:00,37.98,37.98,37.93,37.98,28800.0,24.4615,24.4615,24.4293,24.4615,28800.0
2007-10-15 15:00:00,37.97,38.09,37.95,38.04,42600.0,24.4551,24.5324,24.4422,24.5001,42600.0
2007-10-15 15:10:00,38.05,38.06,37.94,37.98,34100.0,24.5066,24.513,24.4357,24.4615,34100.0
2007-10-15 15:20:00,37.98,38.04,37.84,37.92,40800.0,24.4615,24.5001,24.3713,24.4229,40800.0
2007-10-15 15:30:00,37.93,38.03,37.92,38.02,45600.0,24.4293,24.4937,24.4229,24.4873,45600.0
2007-10-15 15:40:00,38.04,38.15,38.02,38.14,76400.0,24.5001,24.571,24.4873,24.5646,76400.0
2007-10-15 15:50:00,38.14,38.24,38.11,38.24,160000.0,24.5646,24.629,24.5452,24.629,160000.0
2007-10-16 09:30:00,38.57,39.0,38.49,38.95,189400.0,24.8415,25.1184,24.79,25.0862,189400.0
2007-10-16 09:40:00,38.95,38.99,38.91,38.96,84400.0,25.0862,25.112,25.0605,25.0927,84400.0
2007-10-16 09:50:00,38.97,39.27,38.95,39.25,227900.0,25.0991,25.2923,25.0862,25.2795,227900.0
2007-10-16 10:00:00,39.25,39.32,39.0,39.05,172000.0,25.2795,25.3245,25.1184,25.1507,172000.0
2007-10-16 10:10:00,39.05,39.12,38.82,38.86,95200.0,25.1507,25.1957,25.0025,25.0283,95200.0
2007-10-16 10:20:00,38.85,38.92,38.47,38.68,72800.0,25.0218,25.0669,24.7771,24.9123,72800.0
2007-10-16 10:30:00,38.68,38.8,38.6,38.62,57700.0,24.9123,24.9896,24.8608,24.8737,57700.0
2007-10-16 10:40:00,38.6,38.64,38.57,38.61,34300.0,24.8608,24.8866,24.8415,24.8673,34300.0
2007-10-16 10:50:00,38.61,38.66,38.54,38.62,56200.0,24.8673,24.8995,24.8222,24.8737,56200.0
2007-10-16 11:00:00,38.63,38.7,38.6,38.65,47600.0,24.8801,24.9252,24.8608,24.893,47600.0
2007-10-16 11:10:00,38.65,38.66,38.41,38.47,63600.0,24.893,24.8995,24.7385,24.7771,63600.0
2007-10-16 11:20:00,38.47,38.61,38.44,38.47,60900.0,24.7771,24.8673,24.7578,24.7771,60900.0
2007-10-16 11:30:00,38.48,38.61,38.45,38.52,46200.0,24.7835,24.8673,24.7642,24.8093,46200.0
2007-10-16 11:40:00,38.52,38.57,38.46,38.49,28200.0,24.8093,24.8415,24.7707,24.79,28200.0
2007-10-16 11:50:00,38.49,38.51,38.33,38.35,41100.0,24.79,24.8029,24.6869,24.6998,41100.0
2007-10-16 12:00:00,38.34,38.35,38.27,38.32,37500.0,24.6934,24.6998,24.6483,24.6805,37500.0
2007-10-16 12:10:00,38.33,38.34,38.21,38.28,33100.0,24.6869,24.6934,24.6096,24.6547,33100.0
2007-10-16 12:20:00,38.28,38.31,38.24,38.31,20700.0,24.6547,24.674,24.629,24.674,20700.0
2007-10-16 12:30:00,38.31,38.35,38.28,38.28,32600.0,24.674,24.6998,24.6547,24.6547,32600.0
2007-10-16 12:40:00,38.27,38.33,38.27,38.31,31900.0,24.6483,24.6869,24.6483,24.674,31900.0
2007-10-16 12:50:00,38.31,38.32,38.27,38.29,19700.0,24.674,24.6805,24.6483,24.6612,19700.0
2007-10-16 13:00:00,38.28,38.29,38.12,38.15,33200.0,24.6547,24.6612,24.5517,24.571,33200.0
2007-10-16 13:10:00,38.16,38.18,38.06,38.15,37600.0,24.5774,24.5903,24.513,24.571,37600.0
2007-10-16 13:20:00,38.14,38.28,38.11,38.27,39400.0,24.5646,24.6547,24.5452,24.6483,39400.0
2007-10-16 13:30:00,38.26,38.35,38.25,38.35,18300.0,24.6418,24.6998,24.6354,24.6998,18300.0
2007-10-16 13:40:00,38.35,38.41,38.24,38.28,28700.0,24.6998,24.7385,24.629,24.6547,28700.0
2007-10-16 13:50:00,38.29,38.33,38.26,38.3,13100.0,24.6612,24.6869,24.6418,24.6676,13100.0
2007-10-16 14:00:00,38.3,38.32,38.21,38.27,23600.0,24.6676,24.6805,24.6096,24.6483,23600.0
2007-10-16 14:10:00,38.27,38.46,38.25,38.39,37300.0,24.6483,24.7707,24.6354,24.7256,37300.0
2007-10-16 14:20:00,38.38,38.41,38.31,38.31,40400.0,24.7191,24.7385,24.674,24.674,40400.0
2007-10-16 14:30:00,38.32,38.34,38.23,38.26,33600.0,24.6805,24.6934,24.6225,24.6418,33600.0
2007-10-16 14:40:00,38.26,38.44,38.26,38.44,35200.0,24.6418,24.7578,24.6418,24.7578,35200.0
2007-10-16 14:50:00,38.45,38.47,38.38,38.4,52700.0,24.7642,24.7771,24.7191,24.732,52700.0
2007-10-16 15:00:00,38.41,38.45,38.2,38.23,86000.0,24.7385,24.7642,24.6032,24.6225,86000.0
2007-10-16 15:10:00,38.24,38.29,38.16,38.26,49400.0,24.629,24.6612,24.5774,24.6418,49400.0
2007-10-16 15:20:00,38.27,38.33,38.25,38.3,47900.0,24.6483,24.6869,24.6354,24.6676,47900.0
2007-10-16 15:30:00,38.3,38.5,38.27,38.46,127600.0,24.6676,24.7964,24.6483,24.7707,127600.0
2007-10-16 15:40:00,38.46,38.48,38.33,38.34,110600.0,24.7707,24.7835,24.6869,24.6934,110600.0
2007-10-16 15:50:00,38.34,38.39,38.24,38.33,178000.0,24.6934,24.7256,24.629,24.6869,178000.0
2007-10-17 09:30:00,38.55,38.74,38.52,38.65,81800.0,24.8286,24.951,24.8093,24.893,81800.0
2007-10-17 09:40:00,38.65,38.85,38.65,38.84,71400.0,24.893,25.0218,24.893,25.0154,71400.0
2007-10-17 09:50:00,38.81,38.84,38.75,38.78,26400.0,24.9961,25.0154,24.9574,24.9768,26400.0
2007-10-17 10:00:00,38.78,38.8,38.58,38.67,41800.0,24.9768,24.9896,24.8479,24.9059,41800.0
2007-10-17 10:10:00,38.65,38.65,38.52,38.52,23100.0,24.893,24.893,24.8093,24.8093,23100.0
2007-10-17 10:20:00,38.54,38.64,38.48,38.5,42100.0,24.8222,24.8866,24.7835,24.7964,42100.0
2007-10-17 10:30:00,38.5,38.66,38.44,38.45,26200.0,24.7964,24.8995,24.7578,24.7642,26200.0
2007-10-17 10:40:00,38.44,38.49,38.4,38.49,25500.0,24.7578,24.79,24.732,24.79,25500.0
2007-10-17 10:50:00,38.48,38.56,38.47,38.53,25800.0,24.7835,24.8351,24.7771,24.8157,25800.0
2007-10-17 11:00:00,38.53,38.54,38.48,38.48,18300.0,24.8157,24.8222,24.7835,24.7835,18300.0
2007-10-17 11:10:00,38.48,38.64,38.48,38.62,26800.0,24.7835,24.8866,24.7835,24.8737,26800.0
2007-10-17 11:20:00,38.6,38.63,38.56,38.63,23300.0,24.8608,24.8801,24.8351,24.8801,23300.0
2007-10-17 11:30:00,38.61,38.74,38.59,38.73,49500.0,24.8673,24.951,24.8544,24.9446,49500.0
2007-10-17 11:40:00,38.74,38.78,38.7,38.74,28000.0,24.951,24.9768,24.9252,24.951,28000.0
2007-10-17 11:50:00,38.75,38.85,38.74,38.85,29400.0,24.9574,25.0218,24.951,25.0218,29400.0
2007-10-17 12:00:00,38.84,38.84,38.76,38.78,31600.0,25.0154,25.0154,24.9639,24.9768,31600.0
2007-10-17 12:10:00,38.77,38.77,38.63,38.67,35400.0,24.9703,24.9703,24.8801,24.9059,35400.0
2007-10-17 12:20:00,38.66,38.66,38.5,38.52,35900.0,24.8995,24.8995,24.7964,24.8093,35900.0
2007-10-17 12:30:00,38.52,38.53,38.44,38.44,25800.0,24.8093,24.8157,24.7578,24.7578,25800.0
2007-10-17 12:40:00,38.44,38.54,38.44,38.53,33600.0,24.7578,24.8222,24.7578,24.8157,33600.0
2007-10-17 12:50:00,38.52,38.55,38.37,38.41,49800.0,24.8093,24.8286,24.7127,24.7385,49800.0
2007-10-17 13:00:00,38.41,38.43,38.3,38.31,30000.0,24.7385,24.7513,24.6676,24.674,30000.0
2007-10-17 13:10:00,38.29,38.51,38.2,38.39,43100.0,24.6612,24.8029,24.6032,24.7256,43100.0
2007-10-17 13:20:00,38.34,38.36,38.27,38.28,23500.0,24.6934,24.7062,24.6483,24.6547,23500.0
2007-10-17 13:30:00,38.27,38.4,38.26,38.36,22300.0,24.6483,24.732,24.6418,24.7062,22300.0
2007-10-17 13:40:00,38.35,38.36,38.26,38.26,15000.0,24.6998,24.7062,24.6418,24.6418,15000.0
2007-10-17 13:50:00,38.26,38.27,38.06,38.21,50200.0,24.6418,24.6483,24.513,24.6096,50200.0
2007-10-17 14:00:00,38.19,38.24,38.12,38.24,42900.0,24.5968,24.629,24.5517,24.629,42900.0
2007-10-17 14:10:00,38.24,38.25,38.07,38.16,37800.0,24.629,24.6354,24.5195,24.5774,37800.0
2007-10-17 14:20:00,38.15,38.16,38.01,38.12,23900.0,24.571,24.5774,24.4808,24.5517,23900.0
2007-10-17 14:30:00,38.12,38.12,37.97,38.09,33500.0,24.5517,24.5517,24.4551,24.5324,33500.0
2007-10-17 14:40:00,38.09,38.18,38.08,38.12,25600.0,24.5324,24.5903,24.5259,24.5517,25600.0
2007-10-17 14:50:00,38.12,38.14,38.06,38.14,31800.0,24.5517,24.5646,24.513,24.5646,31800.0
2007-10-17 15:00:00,38.14,38.32,38.13,38.3,60800.0,24.5646,24.6805,24.5581,24.6676,60800.0
2007-10-17 15:10:00,38.28,38.36,38.21,38.31,40200.0,24.6547,24.7062,24.6096,24.674,40200.0
2007-10-17 15:20:00,38.3,38.33,38.28,38.33,52900.0,24.6676,24.6869,24.6547,24.6869,52900.0
2007-10-17 15:30:00,38.32,38.33,38.22,38.22,68700.0,24.6805,24.6869,24.6161,24.6161,68700.0
2007-10-17 15:40:00,38.22,38.41,38.22,38.36,75700.0,24.6161,24.7385,24.6161,24.7062,75700.0
2007-10-17 15:50:00,38.36,38.4,38.33,38.39,100800.0,24.7062,24.732,24.6869,24.7256,100800.0
2007-10-18 09:30:00,38.45,38.45,38.04,38.39,27700.0,24.7642,24.7642,24.5001,24.7256,27700.0
2007-10-18 09:40:00,38.36,38.6,38.36,38.52,22100.0,24.7062,24.8608,24.7062,24.8093,22100.0
2007-10-18 09:50:00,38.51,38.6,38.4,38.43,34200.0,24.8029,24.8608,24.732,24.7513,34200.0
2007-10-18 10:00:00,38.45,38.45,38.31,38.33,24800.0,24.7642,24.7642,24.674,24.6869,24800.0
2007-10-18 10:10:00,38.34,38.51,38.32,38.51,24000.0,24.6934,24.8029,24.6805,24.8029,24000.0
2007-10-18 10:20:00,38.53,38.54,38.44,38.49,18100.0,24.8157,24.8222,24.7578,24.79,18100.0
2007-10-18 10:30:00,38.49,38.53,38.43,38.43,15900.0,24.79,24.8157,24.7513,24.7513,15900.0
2007-10-18 10:40:00,38.43,38.47,38.39,38.41,7900.0,24.7513,24.7771,24.7256,24.7385,7900.0
2007-10-18 10:50:00,38.42,38.46,38.39,38.39,8000.0,24.7449,24.7707,24.7256,24.7256,8000.0
2007-10-18 11:00:00,38.38,38.44,38.33,38.38,26100.0,24.7191,24.7578,24.6869,24.7191,26100.0
2007-10-18 11:10:00,38.36,38.37,38.29,38.29,20600.0,24.7062,24.7127,24.6612,24.6612,20600.0
2007-10-18 11:20:00,38.3,38.34,38.24,38.31,21200.0,24.6676,24.6934,24.629,24.674,21200.0
2007-10-18 11:30:00,38.33,38.4,38.33,38.4,11900.0,24.6869,24.732,24.6869,24.732,11900.0
2007-10-18 11:40:00,38.39,38.41,38.35,38.38,17800.0,24.7256,24.7385,24.6998,24.7191,17800.0
2007-10-18 11:50:00,38.38,38.45,38.37,38.45,7700.0,24.7191,24.7642,24.7127,24.7642,7700.0
2007-10-18 12:00:00,38.43,38.43,38.29,38.3,13000.0,24.7513,24.7513,24.6612,24.6676,13000.0
2007-10-18 12:10:00,38.31,38.34,38.28,38.32,9000.0,24.674,24.6934,24.6547,24.6805,9000.0
2007-10-18 12:20:00,38.31,38.4,38.31,38.36,16200.0,24.674,24.732,24.674,24.7062,16200.0
2007-10-18 12:30:00,38.37,38.38,38.32,38.32,7900.0,24.7127,24.7191,24.6805,24.6805,7900.0
2007-10-18 12:40:00,38.32,38.33,38.28,38.3,8400.0,24.6805,24.6869,24.6547,24.6676,8400.0
2007-10-18 12:50:00,38.32,38.36,38.28,38.31,5800.0,24.6805,24.7062,24.6547,24.674,5800.0
2007-10-18 13:00:00,38.31,38.31,38.25,38.28,4900.0,24.674,24.674,24.6354,24.6547,4900.0
2007-10-18 13:10:00,38.28,38.29,38.2,38.28,21800.0,24.6547,24.6612,24.6032,24.6547,21800.0
2007-10-18 13:20:00,38.28,38.29,38.25,38.29,6300.0,24.6547,24.6612,24.6354,24.6612,6300.0
2007-10-18 13:30:00,38.3,38.39,38.3,38.38,14300.0,24.6676,24.7256,24.6676,24.7191,14300.0
2007-10-18 13:40:00,38.39,38.43,38.36,38.4,15000.0,24.7256,24.7513,24.7062,24.732,15000.0
2007-10-18 13:50:00,38.39,38.51,38.38,38.49,16700.0,24.7256,24.8029,24.7191,24.79,16700.0
2007-10-18 14:00:00,38.49,38.58,38.46,38.56,15400.0,24.79,24.8479,24.7707,24.8351,15400.0
2007-10-18 14:10:00,38.56,38.57,38.47,38.47,7800.0,24.8351,24.8415,24.7771,24.7771,7800.0
2007-10-18 14:20:00,38.47,38.49,38.41,38.42,7500.0,24.7771,24.79,24.7385,24.7449,7500.0
2007-10-18 14:30:00,38.42,38.44,38.37,38.4,7300.0,24.7449,24.7578,24.7127,24.732,7300.0
2007-10-18 14:40:00,38.41,38.44,38.31,38.31,16900.0,24.7385,24.7578,24.674,24.674,16900.0
2007-10-18 14:50:00,38.3,38.35,38.3,38.34,8500.0,24.6676,24.6998,24.6676,24.6934,8500.0
2007-10-18 15:00:00,38.34,38.4,38.33,38.35,36200.0,24.6934,24.732,24.6869,24.6998,36200.0
2007-10-18 15:10:00,38.34,38.43,38.33,38.43,15100.0,24.6934,24.7513,24.6869,24.7513,15100.0
2007-10-18 15:20:00,38.42,38.43,38.35,38.37,14400.0,24.7449,24.7513,24.6998,24.7127,14400.0
2007-10-18 15:30:00,38.37,38.4,38.33,38.4,16800.0,24.7127,24.732,24.6869,24.732,16800.0
2007-10-18 15:40:00,38.4,38.42,38.33,38.37,21500.0,24.732,24.7449,24.6869,24.7127,21500.0
2007-10-18 15:50:00,38.38,38.55,38.37,38.41,42700.0,24.7191,24.8286,24.7127,24.7385,42700.0
2007-10-19 09:30:00,38.41,38.41,38.06,38.17,277000.0,24.7385,24.7385,24.513,24.5839,277000.0
2007-10-19 09:40:00,38.18,38.28,38.09,38.25,19400.0,24.5903,24.6547,24.5324,24.6354,19400.0
2007-10-19 09:50:00,38.25,38.36,38.22,38.31,20900.0,24.6354,24.7062,24.6161,24.674,20900.0
2007-10-19 10:00:00,38.33,38.33,37.97,37.99,26200.0,24.6869,24.6869,24.4551,24.4679,26200.0
2007-10-19 10:10:00,37.99,38.0,37.95,37.95,33400.0,24.4679,24.4744,24.4422,24.4422,33400.0
2007-10-19 10:20:00,37.94,37.94,37.88,37.9,25100.0,24.4357,24.4357,24.3971,24.41,25100.0
2007-10-19 10:30:00,37.9,37.9,37.72,37.83,37400.0,24.41,24.41,24.294,24.3649,37400.0
2007-10-19 10:40:00,37.83,37.83,37.68,37.76,24400.0,24.3649,24.3649,24.2683,24.3198,24400.0
2007-10-19 10:50:00,37.74,37.77,37.57,37.57,22000.0,24.3069,24.3263,24.1974,24.1974,22000.0
2007-10-19 11:00:00,37.56,37.7,37.56,37.66,29500.0,24.191,24.2812,24.191,24.2554,29500.0
2007-10-19 11:10:00,37.67,37.67,37.6,37.61,31700.0,24.2618,24.2618,24.2168,24.2232,31700.0
2007-10-19 11:20:00,37.6,37.64,37.55,37.63,15900.0,24.2168,24.2425,24.1846,24.2361,15900.0
2007-10-19 11:30:00,37.64,37.64,37.41,37.56,33200.0,24.2425,24.2425,24.0944,24.191,33200.0
2007-10-19 11:40:00,37.56,37.63,37.56,37.63,10300.0,24.191,24.2361,24.191,24.2361,10300.0
2007-10-19 11:50:00,37.63,37.82,37.63,37.77,31400.0,24.2361,24.3585,24.2361,24.3263,31400.0
2007-10-19 12:00:00,37.78,37.85,37.71,37.85,24500.0,24.3327,24.3778,24.2876,24.3778,24500.0
2007-10-19 12:10:00,37.85,37.95,37.85,37.91,15100.0,24.3778,24.4422,24.3778,24.4164,15100.0
2007-10-19 12:20:00,37.93,37.93,37.71,37.72,12700.0,24.4293,24.4293,24.2876,24.294,12700.0
2007-10-19 12:30:00,37.71,37.79,37.7,37.78,14300.0,24.2876,24.3391,24.2812,24.3327,14300.0
2007-10-19 12:40:00,37.78,37.85,37.7,37.71,12300.0,24.3327,24.3778,24.2812,24.2876,12300.0
2007-10-19 12:50:00,37.72,37.74,37.65,37.66,10800.0,24.294,24.3069,24.249,24.2554,10800.0
2007-10-19 13:00:00,37.66,37.68,37.56,37.58,17400.0,24.2554,24.2683,24.191,24.2039,17400.0
2007-10-19 13:10:00,37.59,37.67,37.58,37.61,8300.0,24.2103,24.2618,24.2039,24.2232,8300.0
2007-10-19 13:20:00,37.61,37.66,37.52,37.57,18000.0,24.2232,24.2554,24.1652,24.1974,18000.0
2007-10-19 13:30:00,37.57,37.62,37.57,37.6,9000.0,24.1974,24.2296,24.1974,24.2168,9000.0
2007-10-19 13:40:00,37.6,37.7,37.6,37.68,17300.0,24.2168,24.2812,24.2168,24.2683,17300.0
2007-10-19 13:50:00,37.69,37.76,37.68,37.69,23700.0,24.2747,24.3198,24.2683,24.2747,23700.0
2007-10-19 14:00:00,37.69,37.7,37.6,37.61,17100.0,24.2747,24.2812,24.2168,24.2232,17100.0
2007-10-19 14:10:00,37.63,37.68,37.53,37.58,23600.0,24.2361,24.2683,24.1717,24.2039,23600.0
2007-10-19 14:20:00,37.57,37.61,37.45,37.45,52700.0,24.1974,24.2232,24.1202,24.1202,52700.0
2007-10-19 14:30:00,37.47,37.51,37.43,37.48,20000.0,24.133,24.1588,24.1073,24.1395,20000.0
2007-10-19 14:40:00,37.48,37.5,37.4,37.44,25100.0,24.1395,24.1524,24.0879,24.1137,25100.0
2007-10-19 14:50:00,37.46,37.46,37.3,37.33,69900.0,24.1266,24.1266,24.0235,24.0429,69900.0
2007-10-19 15:00:00,37.33,37.43,37.32,37.42,36100.0,24.0429,24.1073,24.0364,24.1008,36100.0
2007-10-19 15:10:00,37.44,37.48,37.4,37.41,67400.0,24.1137,24.1395,24.0879,24.0944,67400.0
2007-10-19 15:20:00,37.41,37.43,37.32,37.33,59000.0,24.0944,24.1073,24.0364,24.0429,59000.0
2007-10-19 15:30:00,37.33,37.44,37.31,37.44,81700.0,24.0429,24.1137,24.03,24.1137,81700.0
2007-10-19 15:40:00,37.43,37.44,37.25,37.31,126900.0,24.1073,24.1137,23.9913,24.03,126900.0
2007-10-19 15:50:00,37.3,37.36,37.22,37.29,199900.0,24.0235,24.0622,23.972,24.0171,199900.0
2007-10-22 09:30:00,36.91,36.98,36.69,36.92,48800.0,23.7724,23.8174,23.6307,23.7788,48800.0
2007-10-22 09:40:00,36.95,37.09,36.87,36.9,45900.0,23.7981,23.8883,23.7466,23.7659,45900.0
2007-10-22 09:50:00,36.9,36.91,36.67,36.69,59000.0,23.7659,23.7724,23.6178,23.6307,59000.0
2007-10-22 10:00:00,36.7,36.7,36.66,36.69,53100.0,23.6371,23.6371,23.6113,23.6307,53100.0
2007-10-22 10:10:00,36.69,36.82,36.66,36.68,53300.0,23.6307,23.7144,23.6113,23.6242,53300.0
2007-10-22 10:20:00,36.68,36.7,36.65,36.7,35500.0,23.6242,23.6371,23.6049,23.6371,35500.0
2007-10-22 10:30:00,36.7,36.72,36.58,36.58,35300.0,23.6371,23.65,23.5598,23.5598,35300.0
2007-10-22 10:40:00,36.57,36.62,36.42,36.45,38000.0,23.5534,23.5856,23.4568,23.4761,38000.0
2007-10-22 10:50:00,36.45,37.0,36.2,36.23,66800.0,23.4761,23.8303,23.3151,23.3344,66800.0
2007-10-22 11:00:00,36.24,36.29,36.17,36.23,52400.0,23.3408,23.373,23.2958,23.3344,52400.0
2007-10-22 11:10:00,36.22,36.28,36.18,36.22,33100.0,23.328,23.3666,23.3022,23.328,33100.0
2007-10-22 11:20:00,36.25,36.48,36.25,36.48,36500.0,23.3473,23.4954,23.3473,23.4954,36500.0
2007-10-22 11:30:00,36.47,36.54,36.41,36.41,25100.0,23.489,23.5341,23.4503,23.4503,25100.0
2007-10-22 11:40:00,36.41,36.52,36.41,36.52,31300.0,23.4503,23.5212,23.4503,23.5212,31300.0
2007-10-22 11:50:00,36.51,36.67,36.48,36.66,21800.0,23.5147,23.6178,23.4954,23.6113,21800.0
2007-10-22 12:00:00,36.66,36.69,36.6,36.64,16500.0,23.6113,23.6307,23.5727,23.5985,16500.0
2007-10-22 12:10:00,36.65,36.66,36.54,36.55,16900.0,23.6049,23.6113,23.5341,23.5405,16900.0
2007-10-22 12:20:00,36.54,36.61,36.52,36.6,12700.0,23.5341,23.5791,23.5212,23.5727,12700.0
2007-10-22 12:30:00,36.6,36.62,36.5,36.52,16600.0,23.5727,23.5856,23.5083,23.5212,16600.0
2007-10-22 12:40:00,36.52,36.6,36.47,36.59,17500.0,23.5212,23.5727,23.489,23.5663,17500.0
2007-10-22 12:50:00,36.59,36.72,36.58,36.72,15500.0,23.5663,23.65,23.5598,23.65,15500.0
2007-10-22 13:00:00,36.7,36.78,36.68,36.73,13200.0,23.6371,23.6886,23.6242,23.6564,13200.0
2007-10-22 13:10:00,36.73,36.73,36.66,36.69,16700.0,23.6564,23.6564,23.6113,23.6307,16700.0
2007-10-22 13:20:00,36.7,36.73,36.65,36.71,12300.0,23.6371,23.6564,23.6049,23.6435,12300.0
2007-10-22 13:30:00,36.71,36.76,36.69,36.71,16100.0,23.6435,23.6757,23.6307,23.6435,16100.0
2007-10-22 13:40:00,36.7,36.77,36.65,36.76,25700.0,23.6371,23.6822,23.6049,23.6757,25700.0
2007-10-22 13:50:00,36.77,36.78,36.59,36.6,29700.0,23.6822,23.6886,23.5663,23.5727,29700.0
2007-10-22 14:00:00,36.59,36.64,36.55,36.61,20900.0,23.5663,23.5985,23.5405,23.5791,20900.0
2007-10-22 14:10:00,36.64,36.68,36.57,36.68,16100.0,23.5985,23.6242,23.5534,23.6242,16100.0
2007-10-22 14:20:00,36.68,36.68,36.54,36.55,25500.0,23.6242,23.6242,23.5341,23.5405,25500.0
2007-10-22 14:30:00,36.54,36.63,36.52,36.54,20100.0,23.5341,23.592,23.5212,23.5341,20100.0
2007-10-22 14:40:00,36.55,36.65,36.55,36.65,25800.0,23.5405,23.6049,23.5405,23.6049,25800.0
2007-10-22 14:50:00,36.63,36.64,36.53,36.57,31300.0,23.592,23.5985,23.5276,23.5534,31300.0
2007-10-22 15:00:00,36.56,36.59,36.46,36.51,33200.0,23.5469,23.5663,23.4825,23.5147,33200.0
2007-10-22 15:10:00,36.52,36.6,36.44,36.46,36000.0,23.5212,23.5727,23.4696,23.4825,36000.0
2007-10-22 15:20:00,36.46,36.5,36.36,36.44,30600.0,23.4825,23.5083,23.4181,23.4696,30600.0
2007-10-22 15:30:00,36.44,36.51,36.43,36.44,45000.0,23.4696,23.5147,23.4632,23.4696,45000.0
2007-10-22 15:40:00,36.44,36.54,36.43,36.5,57000.0,23.4696,23.5341,23.4632,23.5083,57000.0
2007-10-22 15:50:00,36.51,36.65,36.5,36.65,113000.0,23.5147,23.6049,23.5083,23.6049,113000.0
2007-10-23 09:30:00,36.94,36.95,36.7,36.9,31700.0,23.7917,23.7981,23.6371,23.7659,31700.0
2007-10-23 09:40:00,36.9,36.9,36.75,36.78,14700.0,23.7659,23.7659,23.6693,23.6886,14700.0
2007-10-23 09:50:00,36.78,36.93,36.77,36.93,19200.0,23.6886,23.7852,23.6822,23.7852,19200.0
2007-10-23 10:00:00,36.96,37.11,36.94,37.08,24300.0,23.8046,23.9012,23.7917,23.8818,24300.0
2007-10-23 10:10:00,37.1,37.13,37.01,37.03,23400.0,23.8947,23.9141,23.8368,23.8496,23400.0
2007-10-23 10:20:00,37.03,37.17,36.96,37.15,33800.0,23.8496,23.9398,23.8046,23.9269,33800.0
2007-10-23 10:30:00,37.15,37.25,37.13,37.21,23500.0,23.9269,23.9913,23.9141,23.9656,23500.0
2007-10-23 10:40:00,37.21,37.24,37.12,37.15,19900.0,23.9656,23.9849,23.9076,23.9269,19900.0
2007-10-23 10:50:00,37.15,37.15,37.0,37.03,24200.0,23.9269,23.9269,23.8303,23.8496,24200.0
2007-10-23 11:00:00,37.02,37.03,36.91,36.92,39000.0,23.8432,23.8496,23.7724,23.7788,39000.0
2007-10-23 11:10:00,36.92,36.94,36.8,36.86,43000.0,23.7788,23.7917,23.7015,23.7402,43000.0
2007-10-23 11:20:00,36.86,36.95,36.85,36.94,40500.0,23.7402,23.7981,23.7337,23.7917,40500.0
2007-10-23 11:30:00,36.95,37.07,36.89,37.04,26600.0,23.7981,23.8754,23.7595,23.8561,26600.0
2007-10-23 11:40:00,37.04,37.06,36.99,37.04,12700.0,23.8561,23.869,23.8239,23.8561,12700.0
2007-10-23 11:50:00,37.04,37.07,37.0,37.01,17300.0,23.8561,23.8754,23.8303,23.8368,17300.0
2007-10-23 12:00:00,37.01,37.08,36.98,36.98,19300.0,23.8368,23.8818,23.8174,23.8174,19300.0
2007-10-23 12:10:00,36.98,37.0,36.94,37.0,24900.0,23.8174,23.8303,23.7917,23.8303,24900.0
2007-10-23 12:20:00,37.0,37.02,36.97,36.99,18200.0,23.8303,23.8432,23.811,23.8239,18200.0
2007-10-23 12:30:00,36.99,37.05,36.98,37.03,47300.0,23.8239,23.8625,23.8174,23.8496,47300.0
2007-10-23 12:40:00,37.02,37.09,37.0,37.03,13100.0,23.8432,23.8883,23.8303,23.8496,13100.0
2007-10-23 12:50:00,37.04,37.05,36.98,37.0,16200.0,23.8561,23.8625,23.8174,23.8303,16200.0
2007-10-23 13:00:00,36.99,37.03,36.95,37.02,45900.0,23.8239,23.8496,23.7981,23.8432,45900.0
2007-10-23 13:10:00,37.03,37.1,37.02,37.02,22900.0,23.8496,23.8947,23.8432,23.8432,22900.0
2007-10-23 13:20:00,37.02,37.04,36.97,37.04,23500.0,23.8432,23.8561,23.811,23.8561,23500.0
2007-10-23 13:30:00,37.03,37.06,36.99,37.06,24200.0,23.8496,23.869,23.8239,23.869,24200.0
2007-10-23 13:40:00,37.04,37.06,36.99,37.01,21700.0,23.8561,23.869,23.8239,23.8368,21700.0
2007-10-23 13:50:00,37.0,37.05,36.99,37.05,17400.0,23.8303,23.8625,23.8239,23.8625,17400.0
2007-10-23 14:00:00,37.05,37.17,37.04,37.17,28700.0,23.8625,23.9398,23.8561,23.9398,28700.0
2007-10-23 14:10:00,37.17,37.23,37.14,37.19,19100.0,23.9398,23.9785,23.9205,23.9527,19100.0
2007-10-23 14:20:00,37.19,37.25,37.11,37.19,35600.0,23.9527,23.9913,23.9012,23.9527,35600.0
2007-10-23 14:30:00,37.18,37.24,37.11,37.14,19900.0,23.9463,23.9849,23.9012,23.9205,19900.0
2007-10-23 14:40:00,37.14,37.16,37.03,37.05,19300.0,23.9205,23.9334,23.8496,23.8625,19300.0
2007-10-23 14:50:00,37.06,37.08,37.02,37.02,18900.0,23.869,23.8818,23.8432,23.8432,18900.0
2007-10-23 15:00:00,37.0,37.17,36.97,37.07,26900.0,23.8303,23.9398,23.811,23.8754,26900.0
2007-10-23 15:10:00,37.07,37.1,37.0,37.03,21000.0,23.8754,23.8947,23.8303,23.8496,21000.0
2007-10-23 15:20:00,37.02,37.15,37.01,37.13,48000.0,23.8432,23.9269,23.8368,23.9141,48000.0
2007-10-23 15:30:00,37.14,37.28,37.13,37.28,40100.0,23.9205,24.0107,23.9141,24.0107,40100.0
2007-10-23 15:40:00,37.28,37.35,37.28,37.3,73400.0,24.0107,24.0557,24.0107,24.0235,73400.0
2007-10-23 15:50:00,37.31,37.38,37.3,37.34,97900.0,24.03,24.0751,24.0235,24.0493,97900.0
2007-10-24 09:30:00,37.07,37.28,37.05,37.18,39900.0,23.8754,24.0107,23.8625,23.9463,39900.0
2007-10-24 09:40:00,37.2,37.32,37.09,37.15,25800.0,23.9591,24.0364,23.8883,23.9269,25800.0
2007-10-24 09:50:00,37.1,37.1,36.97,37.06,36300.0,23.8947,23.8947,23.811,23.869,36300.0
2007-10-24 10:00:00,37.06,37.07,36.92,36.94,47100.0,23.869,23.8754,23.7788,23.7917,47100.0
2007-10-24 10:10:00,36.94,37.05,36.85,37.03,41500.0,23.7917,23.8625,23.7337,23.8496,41500.0
2007-10-24 10:20:00,37.04,37.2,37.03,37.16,33700.0,23.8561,23.9591,23.8496,23.9334,33700.0
2007-10-24 10:30:00,37.17,37.17,36.9,36.9,29000.0,23.9398,23.9398,23.7659,23.7659,29000.0
2007-10-24 10:40:00,36.9,36.93,36.74,36.76,30100.0,23.7659,23.7852,23.6629,23.6757,30100.0
2007-10-24 10:50:00,36.76,36.79,36.66,36.7,37400.0,23.6757,23.6951,23.6113,23.6371,37400.0
2007-10-24 11:00:00,36.71,36.75,36.64,36.67,42500.0,23.6435,23.6693,23.5985,23.6178,42500.0
2007-10-24 11:10:00,36.67,36.69,36.46,36.48,58600.0,23.6178,23.6307,23.4825,23.4954,58600.0
2007-10-24 11:20:00,36.47,36.59,36.42,36.59,57300.0,23.489,23.5663,23.4568,23.5663,57300.0
2007-10-24 11:30:00,36.59,36.77,36.45,36.77,103900.0,23.5663,23.6822,23.4761,23.6822,103900.0
2007-10-24 11:40:00,36.77,36.78,36.6,36.7,27600.0,23.6822,23.6886,23.5727,23.6371,27600.0
2007-10-24 11:50:00,36.7,36.71,36.5,36.51,37800.0,23.6371,23.6435,23.5083,23.5147,37800.0
2007-10-24 12:00:00,36.51,36.75,36.49,36.75,27100.0,23.5147,23.6693,23.5019,23.6693,27100.0
2007-10-24 12:10:00,36.74,36.79,36.65,36.67,32400.0,23.6629,23.6951,23.6049,23.6178,32400.0
2007-10-24 12:20:00,36.66,36.78,36.6,36.77,24400.0,23.6113,23.6886,23.5727,23.6822,24400.0
2007-10-24 12:30:00,36.75,36.8,36.67,36.74,40300.0,23.6693,23.7015,23.6178,23.6629,40300.0
2007-10-24 12:40:00,36.73,36.84,36.71,36.75,52600.0,23.6564,23.7273,23.6435,23.6693,52600.0
2007-10-24 12:50:00,36.76,36.77,36.58,36.7,23800.0,23.6757,23.6822,23.5598,23.6371,23800.0
2007-10-24 13:00:00,36.7,36.82,36.63,36.8,63000.0,23.6371,23.7144,23.592,23.7015,63000.0
2007-10-24 13:10:00,36.81,36.83,36.73,36.8,57100.0,23.708,23.7208,23.6564,23.7015,57100.0
2007-10-24 13:20:00,36.8,36.9,36.75,36.89,51900.0,23.7015,23.7659,23.6693,23.7595,51900.0
2007-10-24 13:30:00,36.89,36.9,36.78,36.83,45200.0,23.7595,23.7659,23.6886,23.7208,45200.0
2007-10-24 13:40:00,36.82,36.88,36.79,36.82,63700.0,23.7144,23.753,23.6951,23.7144,63700.0
2007-10-24 13:50:00,36.81,36.84,36.76,36.77,44400.0,23.708,23.7273,23.6757,23.6822,44400.0
2007-10-24 14:00:00,36.77,36.77,36.65,36.72,28300.0,23.6822,23.6822,23.6049,23.65,28300.0
2007-10-24 14:10:00,36.73,36.78,36.69,36.75,37300.0,23.6564,23.6886,23.6307,23.6693,37300.0
2007-10-24 14:20:00,36.75,36.89,36.75,36.84,97900.0,23.6693,23.7595,23.6693,23.7273,97900.0
2007-10-24 14:30:00,36.83,36.89,36.81,36.85,89200.0,23.7208,23.7595,23.708,23.7337,89200.0
2007-10-24 14:40:00,36.86,36.87,36.8,36.82,49300.0,23.7402,23.7466,23.7015,23.7144,49300.0
2007-10-24 14:50:00,36.81,37.0,36.75,36.95,81700.0,23.708,23.8303,23.6693,23.7981,81700.0
2007-10-24 15:00:00,36.94,37.07,36.93,37.07,87400.0,23.7917,23.8754,23.7852,23.8754,87400.0
2007-10-24 15:10:00,37.07,37.13,37.0,37.03,142000.0,23.8754,23.9141,23.8303,23.8496,142000.0
2007-10-24 15:20:00,37.05,37.14,36.98,37.14,90700.0,23.8625,23.9205,23.8174,23.9205,90700.0
2007-10-24 15:30:00,37.14,37.14,36.83,36.85,75700.0,23.9205,23.9205,23.7208,23.7337,75700.0
2007-10-24 15:40:00,36.85,36.9,36.75,36.79,142200.0,23.7337,23.7659,23.6693,23.6951,142200.0
2007-10-24 15:50:00,36.79,37.0,36.75,36.96,186200.0,23.6951,23.8303,23.6693,23.8046,186200.0
2007-10-25 09:30:00,37.0,37.09,36.62,36.62,36700.0,23.8303,23.8883,23.5856,23.5856,36700.0
2007-10-25 09:40:00,36.67,36.86,36.66,36.82,34200.0,23.6178,23.7402,23.6113,23.7144,34200.0
2007-10-25 09:50:00,36.79,36.86,36.72,36.74,46300.0,23.6951,23.7402,23.65,23.6629,46300.0
2007-10-25 10:00:00,36.74,36.96,36.74,36.86,70500.0,23.6629,23.8046,23.6629,23.7402,70500.0
2007-10-25 10:10:00,36.86,37.13,36.86,37.11,64200.0,23.7402,23.9141,23.7402,23.9012,64200.0
2007-10-25 10:20:00,37.11,37.11,36.94,37.0,31600.0,23.9012,23.9012,23.7917,23.8303,31600.0
2007-10-25 10:30:00,36.98,37.0,36.86,36.98,45800.0,23.8174,23.8303,23.7402,23.8174,45800.0
2007-10-25 10:40:00,36.97,36.98,36.88,36.93,29600.0,23.811,23.8174,23.753,23.7852,29600.0
2007-10-25 10:50:00,36.92,36.99,36.88,36.9,17500.0,23.7788,23.8239,23.753,23.7659,17500.0
2007-10-25 11:00:00,36.89,36.93,36.76,36.79,42500.0,23.7595,23.7852,23.6757,23.6951,42500.0
2007-10-25 11:10:00,36.78,36.8,36.61,36.64,22500.0,23.6886,23.7015,23.5791,23.5985,22500.0
2007-10-25 11:20:00,36.66,36.76,36.64,36.76,11800.0,23.6113,23.6757,23.5985,23.6757,11800.0
2007-10-25 11:30:00,36.75,36.8,36.59,36.59,30100.0,23.6693,23.7015,23.5663,23.5663,30100.0
2007-10-25 11:40:00,36.58,36.58,36.48,36.49,21100.0,23.5598,23.5598,23.4954,23.5019,21100.0
2007-10-25 11:50:00,36.49,36.49,36.27,36.28,29700.0,23.5019,23.5019,23.3602,23.3666,29700.0
2007-10-25 12:00:00,36.25,36.36,36.25,36.33,44200.0,23.3473,23.4181,23.3473,23.3988,44200.0
2007-10-25 12:10:00,36.32,36.41,36.24,36.4,25100.0,23.3924,23.4503,23.3408,23.4439,25100.0
2007-10-25 12:20:00,36.39,36.57,36.37,36.51,33700.0,23.4374,23.5534,23.4246,23.5147,33700.0
2007-10-25 12:30:00,36.53,36.53,36.36,36.38,16400.0,23.5276,23.5276,23.4181,23.431,16400.0
2007-10-25 12:40:00,36.39,36.43,36.34,36.34,10700.0,23.4374,23.4632,23.4052,23.4052,10700.0
2007-10-25 12:50:00,36.34,36.38,36.33,36.34,8900.0,23.4052,23.431,23.3988,23.4052,8900.0
2007-10-25 13:00:00,36.34,36.36,36.19,36.25,33500.0,23.4052,23.4181,23.3086,23.3473,33500.0
2007-10-25 13:10:00,36.24,36.31,36.18,36.2,17000.0,23.3408,23.3859,23.3022,23.3151,17000.0
2007-10-25 13:20:00,36.18,36.26,36.04,36.15,46800.0,23.3022,23.3537,23.212,23.2829,46800.0
2007-10-25 13:30:00,36.15,36.24,36.15,36.22,48200.0,23.2829,23.3408,23.2829,23.328,48200.0
2007-10-25 13:40:00,36.22,36.34,36.15,36.27,39300.0,23.328,23.4052,23.2829,23.3602,39300.0
2007-10-25 13:50:00,36.27,36.27,36.03,36.05,31000.0,23.3602,23.3602,23.2056,23.2185,31000.0
2007-10-25 14:00:00,36.07,36.11,36.0,36.06,36900.0,23.2313,23.2571,23.1863,23.2249,36900.0
2007-10-25 14:10:00,36.07,36.19,36.06,36.13,19900.0,23.2313,23.3086,23.2249,23.27,19900.0
2007-10-25 14:20:00,36.13,36.27,36.11,36.19,27800.0,23.27,23.3602,23.2571,23.3086,27800.0
2007-10-25 14:30:00,36.23,36.29,36.11,36.26,23000.0,23.3344,23.373,23.2571,23.3537,23000.0
2007-10-25 14:40:00,36.26,36.31,36.15,36.19,23200.0,23.3537,23.3859,23.2829,23.3086,23200.0
2007-10-25 14:50:00,36.18,36.35,36.16,36.33,59900.0,23.3022,23.4117,23.2893,23.3988,59900.0
2007-10-25 15:00:00,36.32,36.35,36.12,36.21,56000.0,23.3924,23.4117,23.2635,23.3215,56000.0
2007-10-25 15:10:00,36.22,36.24,36.13,36.23,35200.0,23.328,23.3408,23.27,23.3344,35200.0
2007-10-25 15:20:00,36.24,36.25,36.12,36.15,41600.0,23.3408,23.3473,23.2635,23.2829,41600.0
2007-10-25 15:30:00,36.16,36.21,36.09,36.19,49900.0,23.2893,23.3215,23.2442,23.3086,49900.0
2007-10-25 15:40:00,36.18,36.33,36.18,36.24,96400.0,23.3022,23.3988,23.3022,23.3408,96400.0
2007-10-25 15:50:00,36.25,36.28,36.19,36.22,86600.0,23.3473,23.3666,23.3086,23.328,86600.0
2007-10-26 09:30:00,36.61,36.61,35.44,36.31,6200.0,23.5791,23.5791,22.8256,23.3859,6200.0
2007-10-26 09:40:00,35.94,37.0,35.94,36.33,110000.0,23.1476,23.8303,23.1476,23.3988,110000.0
2007-10-26 09:50:00,36.34,36.42,36.2,36.2,52300.0,23.4052,23.4568,23.3151,23.3151,52300.0
2007-10-26 10:00:00,36.21,36.34,36.12,36.3,45500.0,23.3215,23.4052,23.2635,23.3795,45500.0
2007-10-26 10:10:00,36.28,36.37,36.19,36.21,32700.0,23.3666,23.4246,23.3086,23.3215,32700.0
2007-10-26 10:20:00,36.22,36.31,36.2,36.3,21300.0,23.328,23.3859,23.3151,23.3795,21300.0
2007-10-26 10:30:00,36.3,36.38,36.27,36.36,26800.0,23.3795,23.431,23.3602,23.4181,26800.0
2007-10-26 10:40:00,36.37,36.37,36.25,36.37,23300.0,23.4246,23.4246,23.3473,23.4246,23300.0
2007-10-26 10:50:00,36.36,36.45,36.32,36.43,18900.0,23.4181,23.4761,23.3924,23.4632,18900.0
2007-10-26 11:00:00,36.42,36.52,36.42,36.49,25500.0,23.4568,23.5212,23.4568,23.5019,25500.0
2007-10-26 11:10:00,36.48,36.51,36.39,36.39,25900.0,23.4954,23.5147,23.4374,23.4374,25900.0
2007-10-26 11:20:00,36.39,36.39,36.26,36.37,27700.0,23.4374,23.4374,23.3537,23.4246,27700.0
2007-10-26 11:30:00,36.36,36.38,36.27,36.31,32700.0,23.4181,23.431,23.3602,23.3859,32700.0
2007-10-26 11:40:00,36.31,36.33,36.25,36.33,16100.0,23.3859,23.3988,23.3473,23.3988,16100.0
2007-10-26 11:50:00,36.33,36.34,36.21,36.21,15000.0,23.3988,23.4052,23.3215,23.3215,15000.0
2007-10-26 12:00:00,36.21,36.21,36.11,36.18,37600.0,23.3215,23.3215,23.2571,23.3022,37600.0
2007-10-26 12:10:00,36.18,36.24,36.17,36.19,25200.0,23.3022,23.3408,23.2958,23.3086,25200.0
2007-10-26 12:20:00,36.16,36.25,36.16,36.23,24800.0,23.2893,23.3473,23.2893,23.3344,24800.0
2007-10-26 12:30:00,36.22,36.25,36.21,36.23,26100.0,23.328,23.3473,23.3215,23.3344,26100.0
2007-10-26 12:40:00,36.23,36.24,36.19,36.2,17300.0,23.3344,23.3408,23.3086,23.3151,17300.0
2007-10-26 12:50:00,36.2,36.23,36.2,36.21,16200.0,23.3151,23.3344,23.3151,23.3215,16200.0
2007-10-26 13:00:00,36.22,36.24,36.15,36.18,20000.0,23.328,23.3408,23.2829,23.3022,20000.0
2007-10-26 13:10:00,36.19,36.26,36.16,36.24,19300.0,23.3086,23.3537,23.2893,23.3408,19300.0
2007-10-26 13:20:00,36.25,36.31,36.23,36.23,8100.0,23.3473,23.3859,23.3344,23.3344,8100.0
2007-10-26 13:30:00,36.24,36.24,36.13,36.18,20400.0,23.3408,23.3408,23.27,23.3022,20400.0
2007-10-26 13:40:00,36.17,36.21,36.16,36.2,13800.0,23.2958,23.3215,23.2893,23.3151,13800.0
2007-10-26 13:50:00,36.18,36.2,36.13,36.13,21100.0,23.3022,23.3151,23.27,23.27,21100.0
2007-10-26 14:00:00,36.13,36.21,36.11,36.2,30800.0,23.27,23.3215,23.2571,23.3151,30800.0
2007-10-26 14:10:00,36.19,36.34,36.19,36.26,21700.0,23.3086,23.4052,23.3086,23.3537,21700.0
2007-10-26 14:20:00,36.28,36.28,36.17,36.19,12200.0,23.3666,23.3666,23.2958,23.3086,12200.0
2007-10-26 14:30:00,36.16,36.2,36.15,36.17,13300.0,23.2893,23.3151,23.2829,23.2958,13300.0
2007-10-26 14:40:00,36.18,36.23,36.13,36.14,21200.0,23.3022,23.3344,23.27,23.2764,21200.0
2007-10-26 14:50:00,36.13,36.14,36.11,36.13,13800.0,23.27,23.2764,23.2571,23.27,13800.0
2007-10-26 15:00:00,36.14,36.17,36.02,36.03,25500.0,23.2764,23.2958,23.1991,23.2056,25500.0
2007-10-26 15:10:00,36.04,36.08,36.01,36.02,41200.0,23.212,23.2378,23.1927,23.1991,41200.0
2007-10-26 15:20:00,36.02,36.03,35.99,35.99,47700.0,23.1991,23.2056,23.1798,23.1798,47700.0
2007-10-26 15:30:00,36.0,36.1,35.97,36.04,89600.0,23.1863,23.2507,23.1669,23.212,89600.0
2007-10-26 15:40:00,36.04,36.08,36.02,36.02,58000.0,23.212,23.2378,23.1991,23.1991,58000.0
2007-10-26 15:50:00,36.01,36.03,35.99,36.03,130700.0,23.1927,23.2056,23.1798,23.2056,130700.0
2007-10-29 09:30:00,36.24,36.38,36.17,36.24,31400.0,23.3408,23.431,23.2958,23.3408,31400.0
2007-10-29 09:40:00,36.26,36.46,36.26,36.41,16700.0,23.3537,23.4825,23.3537,23.4503,16700.0
2007-10-29 09:50:00,36.43,36.49,36.4,36.41,31300.0,23.4632,23.5019,23.4439,23.4503,31300.0
2007-10-29 10:00:00,36.42,36.49,36.35,36.46,28900.0,23.4568,23.5019,23.4117,23.4825,28900.0
2007-10-29 10:10:00,36.46,36.47,36.17,36.2,145400.0,23.4825,23.489,23.2958,23.3151,145400.0
2007-10-29 10:20:00,36.19,36.32,36.17,36.28,33000.0,23.3086,23.3924,23.2958,23.3666,33000.0
2007-10-29 10:30:00,36.3,36.32,36.16,36.28,39000.0,23.3795,23.3924,23.2893,23.3666,39000.0
2007-10-29 10:40:00,36.27,36.33,36.26,36.28,28700.0,23.3602,23.3988,23.3537,23.3666,28700.0
2007-10-29 10:50:00,36.29,36.37,36.21,36.37,30500.0,23.373,23.4246,23.3215,23.4246,30500.0
2007-10-29 11:00:00,36.35,36.39,36.28,36.38,73500.0,23.4117,23.4374,23.3666,23.431,73500.0
2007-10-29 11:10:00,36.37,36.4,36.29,36.31,57000.0,23.4246,23.4439,23.373,23.3859,57000.0
2007-10-29 11:20:00,36.3,36.32,36.17,36.19,26200.0,23.3795,23.3924,23.2958,23.3086,26200.0
2007-10-29 11:30:00,36.18,36.26,36.18,36.23,45100.0,23.3022,23.3537,23.3022,23.3344,45100.0
2007-10-29 11:40:00,36.22,36.26,36.18,36.19,27000.0,23.328,23.3537,23.3022,23.3086,27000.0
2007-10-29 11:50:00,36.19,36.2,36.18,36.19,13200.0,23.3086,23.3151,23.3022,23.3086,13200.0
2007-10-29 12:00:00,36.19,36.23,36.14,36.23,36000.0,23.3086,23.3344,23.2764,23.3344,36000.0
2007-10-29 12:10:00,36.22,36.24,36.17,36.24,22200.0,23.328,23.3408,23.2958,23.3408,22200.0
2007-10-29 12:20:00,36.24,36.27,36.23,36.24,16600.0,23.3408,23.3602,23.3344,23.3408,16600.0
2007-10-29 12:30:00,36.24,36.25,36.17,36.17,12700.0,23.3408,23.3473,23.2958,23.2958,12700.0
2007-10-29 12:40:00,36.17,36.23,36.16,36.22,7300.0,23.2958,23.3344,23.2893,23.328,7300.0
2007-10-29 12:50:00,36.22,36.25,36.18,36.21,20400.0,23.328,23.3473,23.3022,23.3215,20400.0
2007-10-29 13:00:00,36.21,36.22,36.16,36.21,9800.0,23.3215,23.328,23.2893,23.3215,9800.0
2007-10-29 13:10:00,36.22,36.23,36.17,36.19,15900.0,23.328,23.3344,23.2958,23.3086,15900.0
2007-10-29 13:20:00,36.19,36.21,36.09,36.15,72300.0,23.3086,23.3215,23.2442,23.2829,72300.0
2007-10-29 13:30:00,36.14,36.17,36.13,36.17,15000.0,23.2764,23.2958,23.27,23.2958,15000.0
2007-10-29 13:40:00,36.16,36.23,36.16,36.21,7700.0,23.2893,23.3344,23.2893,23.3215,7700.0
2007-10-29 13:50:00,36.22,36.23,36.17,36.23,22700.0,23.328,23.3344,23.2958,23.3344,22700.0
2007-10-29 14:00:00,36.23,36.25,36.2,36.2,21400.0,23.3344,23.3473,23.3151,23.3151,21400.0
2007-10-29 14:10:00,36.2,36.2,36.07,36.11,16000.0,23.3151,23.3151,23.2313,23.2571,16000.0
2007-10-29 14:20:00,36.11,36.11,36.07,36.07,15200.0,23.2571,23.2571,23.2313,23.2313,15200.0
2007-10-29 14:30:00,36.07,36.07,35.92,36.0,21800.0,23.2313,23.2313,23.1347,23.1863,21800.0
2007-10-29 14:40:00,36.0,36.0,35.95,35.95,22500.0,23.1863,23.1863,23.1541,23.1541,22500.0
2007-10-29 14:50:00,35.96,35.99,35.93,35.96,25900.0,23.1605,23.1798,23.1412,23.1605,25900.0
2007-10-29 15:00:00,35.99,35.99,35.91,35.95,20600.0,23.1798,23.1798,23.1283,23.1541,20600.0
2007-10-29 15:10:00,35.95,35.96,35.89,35.95,41500.0,23.1541,23.1605,23.1154,23.1541,41500.0
2007-10-29 15:20:00,35.95,35.97,35.94,35.95,45400.0,23.1541,23.1669,23.1476,23.1541,45400.0
2007-10-29 15:30:00,35.96,35.97,35.91,35.95,50400.0,23.1605,23.1669,23.1283,23.1541,50400.0
2007-10-29 15:40:00,35.96,35.97,35.91,35.95,49600.0,23.1605,23.1669,23.1283,23.1541,49600.0
2007-10-29 15:50:00,35.95,36.03,35.94,35.97,96800.0,23.1541,23.2056,23.1476,23.1669,96800.0
2007-10-30 09:30:00,35.88,35.98,35.82,35.93,21800.0,23.109,23.1734,23.0703,23.1412,21800.0
2007-10-30 09:40:00,35.91,35.95,35.83,35.83,24200.0,23.1283,23.1541,23.0768,23.0768,24200.0
2007-10-30 09:50:00,35.85,35.88,35.67,35.67,39800.0,23.0897,23.109,22.9737,22.9737,39800.0
2007-10-30 10:00:00,35.68,35.79,35.47,35.58,77000.0,22.9802,23.051,22.8449,22.9158,77000.0
2007-10-30 10:10:00,35.59,35.89,35.58,35.82,86200.0,22.9222,23.1154,22.9158,23.0703,86200.0
2007-10-30 10:20:00,35.83,36.02,35.79,35.96,62100.0,23.0768,23.1991,23.051,23.1605,62100.0
2007-10-30 10:30:00,35.97,36.0,35.95,35.99,27500.0,23.1669,23.1863,23.1541,23.1798,27500.0
2007-10-30 10:40:00,35.98,36.0,35.84,35.88,47500.0,23.1734,23.1863,23.0832,23.109,47500.0
2007-10-30 10:50:00,35.87,35.92,35.82,35.84,20600.0,23.1025,23.1347,23.0703,23.0832,20600.0
2007-10-30 11:00:00,35.85,35.93,35.83,35.91,19600.0,23.0897,23.1412,23.0768,23.1283,19600.0
2007-10-30 11:10:00,35.9,35.97,35.89,35.97,30200.0,23.1219,23.1669,23.1154,23.1669,30200.0
2007-10-30 11:20:00,35.97,36.0,35.93,35.95,28800.0,23.1669,23.1863,23.1412,23.1541,28800.0
2007-10-30 11:30:00,35.95,35.96,35.91,35.92,16400.0,23.1541,23.1605,23.1283,23.1347,16400.0
2007-10-30 11:40:00,35.92,35.99,35.92,35.99,14800.0,23.1347,23.1798,23.1347,23.1798,14800.0
2007-10-30 11:50:00,35.98,36.0,35.93,35.99,19200.0,23.1734,23.1863,23.1412,23.1798,19200.0
2007-10-30 12:00:00,36.0,36.0,35.9,35.93,19000.0,23.1863,23.1863,23.1219,23.1412,19000.0
2007-10-30 12:10:00,35.93,36.01,35.92,36.0,15300.0,23.1412,23.1927,23.1347,23.1863,15300.0
2007-10-30 12:20:00,36.0,36.05,35.96,36.03,10400.0,23.1863,23.2185,23.1605,23.2056,10400.0
2007-10-30 12:30:00,36.02,36.06,36.01,36.05,17700.0,23.1991,23.2249,23.1927,23.2185,17700.0
2007-10-30 12:40:00,36.05,36.12,36.01,36.1,11800.0,23.2185,23.2635,23.1927,23.2507,11800.0
2007-10-30 12:50:00,36.08,36.13,36.07,36.08,10900.0,23.2378,23.27,23.2313,23.2378,10900.0
2007-10-30 13:00:00,36.09,36.12,36.06,36.1,16800.0,23.2442,23.2635,23.2249,23.2507,16800.0
2007-10-30 13:10:00,36.1,36.14,36.07,36.12,14900.0,23.2507,23.2764,23.2313,23.2635,14900.0
2007-10-30 13:20:00,36.1,36.12,36.07,36.1,8500.0,23.2507,23.2635,23.2313,23.2507,8500.0
2007-10-30 13:30:00,36.11,36.12,36.07,36.11,11600.0,23.2571,23.2635,23.2313,23.2571,11600.0
2007-10-30 13:40:00,36.1,36.15,36.1,36.14,10200.0,23.2507,23.2829,23.2507,23.2764,10200.0
2007-10-30 13:50:00,36.14,36.18,36.12,36.13,7400.0,23.2764,23.3022,23.2635,23.27,7400.0
2007-10-30 14:00:00,36.12,36.13,36.07,36.1,20500.0,23.2635,23.27,23.2313,23.2507,20500.0
2007-10-30 14:10:00,36.09,36.11,36.04,36.09,17400.0,23.2442,23.2571,23.212,23.2442,17400.0
2007-10-30 14:20:00,36.06,36.07,35.95,35.97,21200.0,23.2249,23.2313,23.1541,23.1669,21200.0
2007-10-30 14:30:00,35.97,36.0,35.95,35.97,24400.0,23.1669,23.1863,23.1541,23.1669,24400.0
2007-10-30 14:40:00,35.97,35.99,35.96,35.99,8600.0,23.1669,23.1798,23.1605,23.1798,8600.0
2007-10-30 14:50:00,35.98,36.05,35.95,36.04,39600.0,23.1734,23.2185,23.1541,23.212,39600.0
2007-10-30 15:00:00,36.03,36.04,35.99,36.01,29500.0,23.2056,23.212,23.1798,23.1927,29500.0
2007-10-30 15:10:00,36.0,36.09,36.0,36.08,18600.0,23.1863,23.2442,23.1863,23.2378,18600.0
2007-10-30 15:20:00,36.07,36.07,35.97,36.0,41800.0,23.2313,23.2313,23.1669,23.1863,41800.0
2007-10-30 15:30:00,36.0,36.01,36.0,36.0,24600.0,23.1863,23.1927,23.1863,23.1863,24600.0
2007-10-30 15:40:00,36.0,36.03,35.98,36.01,80500.0,23.1863,23.2056,23.1734,23.1927,80500.0
2007-10-30 15:50:00,36.01,36.02,35.82,35.9,101500.0,23.1927,23.1991,23.0703,23.1219,101500.0
2007-10-31 09:30:00,36.14,36.15,36.0,36.04,57600.0,23.2764,23.2829,23.1863,23.212,57600.0
2007-10-31 09:40:00,36.06,36.08,35.9,35.95,33800.0,23.2249,23.2378,23.1219,23.1541,33800.0
2007-10-31 09:50:00,35.95,36.04,35.84,36.04,28800.0,23.1541,23.212,23.0832,23.212,28800.0
2007-10-31 10:00:00,36.04,36.18,36.04,36.08,21800.0,23.212,23.3022,23.212,23.2378,21800.0
2007-10-31 10:10:00,36.04,36.1,36.02,36.07,7900.0,23.212,23.2507,23.1991,23.2313,7900.0
2007-10-31 10:20:00,36.07,36.2,36.05,36.18,15200.0,23.2313,23.3151,23.2185,23.3022,15200.0
2007-10-31 10:30:00,36.17,36.19,36.13,36.16,16100.0,23.2958,23.3086,23.27,23.2893,16100.0
2007-10-31 10:40:00,36.16,36.25,36.16,36.2,10100.0,23.2893,23.3473,23.2893,23.3151,10100.0
2007-10-31 10:50:00,36.2,36.25,36.2,36.23,7800.0,23.3151,23.3473,23.3151,23.3344,7800.0
2007-10-31 11:00:00,36.22,36.24,36.2,36.2,8600.0,23.328,23.3408,23.3151,23.3151,8600.0
2007-10-31 11:10:00,36.2,36.2,36.15,36.18,13300.0,23.3151,23.3151,23.2829,23.3022,13300.0
2007-10-31 11:20:00,36.18,36.2,36.14,36.2,17700.0,23.3022,23.3151,23.2764,23.3151,17700.0
2007-10-31 11:30:00,36.2,36.28,36.18,36.27,11900.0,23.3151,23.3666,23.3022,23.3602,11900.0
2007-10-31 11:40:00,36.25,36.32,36.22,36.25,28600.0,23.3473,23.3924,23.328,23.3473,28600.0
2007-10-31 11:50:00,36.23,36.33,36.22,36.3,13700.0,23.3344,23.3988,23.328,23.3795,13700.0
2007-10-31 12:00:00,36.33,36.44,36.33,36.4,22000.0,23.3988,23.4696,23.3988,23.4439,22000.0
2007-10-31 12:10:00,36.4,36.42,36.37,36.37,13000.0,23.4439,23.4568,23.4246,23.4246,13000.0
2007-10-31 12:20:00,36.37,36.47,36.33,36.33,16700.0,23.4246,23.489,23.3988,23.3988,16700.0
2007-10-31 12:30:00,36.33,36.36,36.31,36.32,13100.0,23.3988,23.4181,23.3859,23.3924,13100.0
2007-10-31 12:40:00,36.32,36.33,36.26,36.27,14700.0,23.3924,23.3988,23.3537,23.3602,14700.0
2007-10-31 12:50:00,36.26,36.29,36.24,36.29,18600.0,23.3537,23.373,23.3408,23.373,18600.0
2007-10-31 13:00:00,36.29,36.31,36.28,36.31,9500.0,23.373,23.3859,23.3666,23.3859,9500.0
2007-10-31 13:10:00,36.31,36.34,36.29,36.33,12100.0,23.3859,23.4052,23.373,23.3988,12100.0
2007-10-31 13:20:00,36.33,36.33,36.28,36.29,17300.0,23.3988,23.3988,23.3666,23.373,17300.0
2007-10-31 13:30:00,36.32,36.32,36.27,36.32,15400.0,23.3924,23.3924,23.3602,23.3924,15400.0
2007-10-31 13:40:00,36.32,36.4,36.32,36.33,17200.0,23.3924,23.4439,23.3924,23.3988,17200.0
2007-10-31 13:50:00,36.33,36.35,36.23,36.34,24300.0,23.3988,23.4117,23.3344,23.4052,24300.0
2007-10-31 14:00:00,36.35,36.35,36.17,36.31,28200.0,23.4117,23.4117,23.2958,23.3859,28200.0
2007-10-31 14:10:00,36.31,36.47,36.21,36.35,82200.0,23.3859,23.489,23.3215,23.4117,82200.0
2007-10-31 14:20:00,36.35,36.43,36.09,36.34,74500.0,23.4117,23.4632,23.2442,23.4052,74500.0
2007-10-31 14:30:00,36.34,36.49,36.31,36.36,93100.0,23.4052,23.5019,23.3859,23.4181,93100.0
2007-10-31 14:40:00,36.36,36.6,36.36,36.49,75800.0,23.4181,23.5727,23.4181,23.5019,75800.0
2007-10-31 14:50:00,36.48,36.65,36.45,36.6,87100.0,23.4954,23.6049,23.4761,23.5727,87100.0
2007-10-31 15:00:00,36.61,36.63,36.47,36.55,54900.0,23.5791,23.592,23.489,23.5405,54900.0
2007-10-31 15:10:00,36.56,36.63,36.45,36.56,47400.0,23.5469,23.592,23.4761,23.5469,47400.0
2007-10-31 15:20:00,36.56,36.6,36.41,36.5,57400.0,23.5469,23.5727,23.4503,23.5083,57400.0
2007-10-31 15:30:00,36.5,36.6,36.47,36.53,50100.0,23.5083,23.5727,23.489,23.5276,50100.0
2007-10-31 15:40:00,36.53,36.63,36.53,36.58,60900.0,23.5276,23.592,23.5276,23.5598,60900.0
2007-10-31 15:50:00,36.58,36.89,36.58,36.84,278500.0,23.5598,23.7595,23.5598,23.7273,278500.0
2007-11-01 09:30:00,36.67,36.88,36.28,36.29,85200.0,23.6178,23.753,23.3666,23.373,85200.0
2007-11-01 09:40:00,36.3,36.54,36.24,36.43,66600.0,23.3795,23.5341,23.3408,23.4632,66600.0
2007-11-01 09:50:00,36.43,36.52,36.4,36.46,37700.0,23.4632,23.5212,23.4439,23.4825,37700.0
2007-11-01 10:00:00,36.46,36.53,36.34,36.46,49700.0,23.4825,23.5276,23.4052,23.4825,49700.0
2007-11-01 10:10:00,36.44,36.6,36.26,36.5,60500.0,23.4696,23.5727,23.3537,23.5083,60500.0
2007-11-01 10:20:00,36.5,36.66,36.41,36.62,72600.0,23.5083,23.6113,23.4503,23.5856,72600.0
2007-11-01 10:30:00,36.62,36.83,36.61,36.83,44600.0,23.5856,23.7208,23.5791,23.7208,44600.0
2007-11-01 10:40:00,36.83,37.0,36.81,36.9,67100.0,23.7208,23.8303,23.708,23.7659,67100.0
2007-11-01 10:50:00,36.9,37.0,36.85,36.99,75700.0,23.7659,23.8303,23.7337,23.8239,75700.0
2007-11-01 11:00:00,36.99,36.99,36.72,36.76,64600.0,23.8239,23.8239,23.65,23.6757,64600.0
2007-11-01 11:10:00,36.76,36.81,36.72,36.8,37800.0,23.6757,23.708,23.65,23.7015,37800.0
2007-11-01 11:20:00,36.8,36.9,36.79,36.9,27800.0,23.7015,23.7659,23.6951,23.7659,27800.0
2007-11-01 11:30:00,36.88,36.9,36.74,36.76,30900.0,23.753,23.7659,23.6629,23.6757,30900.0
2007-11-01 11:40:00,36.78,36.79,36.7,36.78,30300.0,23.6886,23.6951,23.6371,23.6886,30300.0
2007-11-01 11:50:00,36.76,36.85,36.75,36.85,20400.0,23.6757,23.7337,23.6693,23.7337,20400.0
2007-11-01 12:00:00,36.87,37.0,36.85,36.99,30800.0,23.7466,23.8303,23.7337,23.8239,30800.0
2007-11-01 12:10:00,36.97,37.06,36.97,37.04,20800.0,23.811,23.869,23.811,23.8561,20800.0
2007-11-01 12:20:00,37.04,37.06,36.95,36.96,23400.0,23.8561,23.869,23.7981,23.8046,23400.0
2007-11-01 12:30:00,36.94,36.94,36.82,36.86,29300.0,23.7917,23.7917,23.7144,23.7402,29300.0
2007-11-01 12:40:00,36.87,36.88,36.71,36.76,41600.0,23.7466,23.753,23.6435,23.6757,41600.0
2007-11-01 12:50:00,36.76,36.84,36.75,36.81,41000.0,23.6757,23.7273,23.6693,23.708,41000.0
2007-11-01 13:00:00,36.8,36.9,36.75,36.88,14700.0,23.7015,23.7659,23.6693,23.753,14700.0
2007-11-01 13:10:00,36.89,36.9,36.83,36.9,14500.0,23.7595,23.7659,23.7208,23.7659,14500.0
2007-11-01 13:20:00,36.89,36.93,36.79,36.81,20100.0,23.7595,23.7852,23.6951,23.708,20100.0
2007-11-01 13:30:00,36.8,36.86,36.74,36.86,28700.0,23.7015,23.7402,23.6629,23.7402,28700.0
2007-11-01 13:40:00,36.85,36.87,36.73,36.83,31000.0,23.7337,23.7466,23.6564,23.7208,31000.0
2007-11-01 13:50:00,36.82,36.82,36.65,36.67,50500.0,23.7144,23.7144,23.6049,23.6178,50500.0
2007-11-01 14:00:00,36.66,36.84,36.66,36.76,29300.0,23.6113,23.7273,23.6113,23.6757,29300.0
2007-11-01 14:10:00,36.76,36.84,36.71,36.74,25000.0,23.6757,23.7273,23.6435,23.6629,25000.0
2007-11-01 14:20:00,36.73,36.75,36.65,36.68,38200.0,23.6564,23.6693,23.6049,23.6242,38200.0
2007-11-01 14:30:00,36.67,36.87,36.67,36.83,26200.0,23.6178,23.7466,23.6178,23.7208,26200.0
2007-11-01 14:40:00,36.83,36.89,36.79,36.87,28300.0,23.7208,23.7595,23.6951,23.7466,28300.0
2007-11-01 14:50:00,36.87,36.88,36.76,36.82,30200.0,23.7466,23.753,23.6757,23.7144,30200.0
2007-11-01 15:00:00,36.81,36.81,36.69,36.75,32700.0,23.708,23.708,23.6307,23.6693,32700.0
2007-11-01 15:10:00,36.75,36.76,36.53,36.6,60100.0,23.6693,23.6757,23.5276,23.5727,60100.0
2007-11-01 15:20:00,36.58,36.61,36.37,36.37,64100.0,23.5598,23.5791,23.4246,23.4246,64100.0
2007-11-01 15:30:00,36.38,36.45,36.31,36.39,56100.0,23.431,23.4761,23.3859,23.4374,56100.0
2007-11-01 15:40:00,36.37,36.4,36.25,36.31,100900.0,23.4246,23.4439,23.3473,23.3859,100900.0
2007-11-01 15:50:00,36.31,36.38,36.23,36.26,138700.0,23.3859,23.431,23.3344,23.3537,138700.0
2007-11-02 09:30:00,36.35,36.38,36.11,36.28,40900.0,23.4117,23.431,23.2571,23.3666,40900.0
2007-11-02 09:40:00,36.29,36.38,36.13,36.13,50500.0,23.373,23.431,23.27,23.27,50500.0
2007-11-02 09:50:00,36.12,36.31,36.0,36.28,63000.0,23.2635,23.3859,23.1863,23.3666,63000.0
2007-11-02 10:00:00,36.28,36.36,36.14,36.32,41900.0,23.3666,23.4181,23.2764,23.3924,41900.0
2007-11-02 10:10:00,36.33,36.47,36.28,36.3,32900.0,23.3988,23.489,23.3666,23.3795,32900.0
2007-11-02 10:20:00,36.3,36.62,36.3,36.62,39400.0,23.3795,23.5856,23.3795,23.5856,39400.0
2007-11-02 10:30:00,36.61,36.74,36.57,36.6,32400.0,23.5791,23.6629,23.5534,23.5727,32400.0
2007-11-02 10:40:00,36.6,36.62,36.39,36.41,24300.0,23.5727,23.5856,23.4374,23.4503,24300.0
2007-11-02 10:50:00,36.4,36.56,36.35,36.51,18900.0,23.4439,23.5469,23.4117,23.5147,18900.0
2007-11-02 11:00:00,36.53,36.6,36.44,36.44,16400.0,23.5276,23.5727,23.4696,23.4696,16400.0
2007-11-02 11:10:00,36.45,36.5,36.3,36.42,34100.0,23.4761,23.5083,23.3795,23.4568,34100.0
2007-11-02 11:20:00,36.42,36.42,36.15,36.17,36200.0,23.4568,23.4568,23.2829,23.2958,36200.0
2007-11-02 11:30:00,36.17,36.26,36.11,36.19,18200.0,23.2958,23.3537,23.2571,23.3086,18200.0
2007-11-02 11:40:00,36.18,36.37,36.12,36.29,24200.0,23.3022,23.4246,23.2635,23.373,24200.0
2007-11-02 11:50:00,36.29,36.4,36.21,36.31,23900.0,23.373,23.4439,23.3215,23.3859,23900.0
2007-11-02 12:00:00,36.29,36.33,36.21,36.28,14800.0,23.373,23.3988,23.3215,23.3666,14800.0
2007-11-02 12:10:00,36.26,36.43,36.2,36.27,25200.0,23.3537,23.4632,23.3151,23.3602,25200.0
2007-11-02 12:20:00,36.27,36.32,36.17,36.21,26200.0,23.3602,23.3924,23.2958,23.3215,26200.0
2007-11-02 12:30:00,36.23,36.35,36.18,36.32,42900.0,23.3344,23.4117,23.3022,23.3924,42900.0
2007-11-02 12:40:00,36.31,36.46,36.23,36.36,21500.0,23.3859,23.4825,23.3344,23.4181,21500.0
2007-11-02 12:50:00,36.36,36.37,36.27,36.28,19900.0,23.4181,23.4246,23.3602,23.3666,19900.0
2007-11-02 13:00:00,36.27,36.44,36.25,36.26,27500.0,23.3602,23.4696,23.3473,23.3537,27500.0
2007-11-02 13:10:00,36.26,36.28,36.18,36.23,24700.0,23.3537,23.3666,23.3022,23.3344,24700.0
2007-11-02 13:20:00,36.21,36.25,36.07,36.1,25100.0,23.3215,23.3473,23.2313,23.2507,25100.0
2007-11-02 13:30:00,36.1,36.23,36.07,36.23,13600.0,23.2507,23.3344,23.2313,23.3344,13600.0
2007-11-02 13:40:00,36.22,36.23,36.07,36.14,29800.0,23.328,23.3344,23.2313,23.2764,29800.0
2007-11-02 13:50:00,36.17,36.25,36.13,36.19,10400.0,23.2958,23.3473,23.27,23.3086,10400.0
2007-11-02 14:00:00,36.2,36.26,36.13,36.2,11600.0,23.3151,23.3537,23.27,23.3151,11600.0
2007-11-02 14:10:00,36.19,36.23,36.09,36.11,19800.0,23.3086,23.3344,23.2442,23.2571,19800.0
2007-11-02 14:20:00,36.11,36.26,36.08,36.17,21900.0,23.2571,23.3537,23.2378,23.2958,21900.0
2007-11-02 14:30:00,36.18,36.2,36.0,36.02,22600.0,23.3022,23.3151,23.1863,23.1991,22600.0
2007-11-02 14:40:00,36.02,36.05,35.93,35.99,22100.0,23.1991,23.2185,23.1412,23.1798,22100.0
2007-11-02 14:50:00,35.96,36.03,35.82,35.88,38400.0,23.1605,23.2056,23.0703,23.109,38400.0
2007-11-02 15:00:00,35.87,35.98,35.87,35.94,36800.0,23.1025,23.1734,23.1025,23.1476,36800.0
2007-11-02 15:10:00,35.94,35.99,35.82,35.99,49000.0,23.1476,23.1798,23.0703,23.1798,49000.0
2007-11-02 15:20:00,35.99,36.03,35.92,35.94,42400.0,23.1798,23.2056,23.1347,23.1476,42400.0
2007-11-02 15:30:00,35.94,35.95,35.86,35.89,70400.0,23.1476,23.1541,23.0961,23.1154,70400.0
2007-11-02 15:40:00,35.89,36.05,35.89,35.99,60900.0,23.1154,23.2185,23.1154,23.1798,60900.0
2007-11-02 15:50:00,35.99,36.06,35.95,36.04,104100.0,23.1798,23.2249,23.1541,23.212,104100.0
2007-11-05 09:30:00,35.51,35.99,35.15,35.77,50900.0,22.8707,23.1798,22.6388,23.0381,50900.0
2007-11-05 09:40:00,35.8,35.87,35.55,35.58,35500.0,23.0574,23.1025,22.8964,22.9158,35500.0
2007-11-05 09:50:00,35.56,35.62,35.47,35.57,37400.0,22.9029,22.9415,22.8449,22.9093,37400.0
2007-11-05 10:00:00,35.58,35.65,35.37,35.39,61600.0,22.9158,22.9608,22.7805,22.7934,61600.0
2007-11-05 10:10:00,35.39,35.48,35.37,35.4,42400.0,22.7934,22.8513,22.7805,22.7998,42400.0
2007-11-05 10:20:00,35.4,35.52,35.38,35.38,25500.0,22.7998,22.8771,22.7869,22.7869,25500.0
2007-11-05 10:30:00,35.37,35.56,35.37,35.52,29900.0,22.7805,22.9029,22.7805,22.8771,29900.0
2007-11-05 10:40:00,35.52,35.54,35.44,35.44,37400.0,22.8771,22.89,22.8256,22.8256,37400.0
2007-11-05 10:50:00,35.44,35.44,35.37,35.39,43200.0,22.8256,22.8256,22.7805,22.7934,43200.0
2007-11-05 11:00:00,35.39,35.46,35.38,35.45,36200.0,22.7934,22.8385,22.7869,22.832,36200.0
2007-11-05 11:10:00,35.45,35.47,35.37,35.38,28900.0,22.832,22.8449,22.7805,22.7869,28900.0
2007-11-05 11:20:00,35.39,35.5,35.37,35.43,29900.0,22.7934,22.8642,22.7805,22.8191,29900.0
2007-11-05 11:30:00,35.43,35.53,35.42,35.5,121700.0,22.8191,22.8836,22.8127,22.8642,121700.0
2007-11-05 11:40:00,35.51,35.61,35.5,35.61,26100.0,22.8707,22.9351,22.8642,22.9351,26100.0
2007-11-05 11:50:00,35.6,35.61,35.55,35.57,18200.0,22.9286,22.9351,22.8964,22.9093,18200.0
2007-11-05 12:00:00,35.57,35.68,35.5,35.52,37900.0,22.9093,22.9802,22.8642,22.8771,37900.0
2007-11-05 12:10:00,35.51,35.54,35.44,35.54,19700.0,22.8707,22.89,22.8256,22.89,19700.0
2007-11-05 12:20:00,35.52,35.61,35.47,35.61,29500.0,22.8771,22.9351,22.8449,22.9351,29500.0
2007-11-05 12:30:00,35.61,35.66,35.56,35.66,29700.0,22.9351,22.9673,22.9029,22.9673,29700.0
2007-11-05 12:40:00,35.65,35.66,35.58,35.58,17600.0,22.9608,22.9673,22.9158,22.9158,17600.0
2007-11-05 12:50:00,35.59,35.59,35.51,35.56,20900.0,22.9222,22.9222,22.8707,22.9029,20900.0
2007-11-05 13:00:00,35.56,35.6,35.54,35.54,21100.0,22.9029,22.9286,22.89,22.89,21100.0
2007-11-05 13:10:00,35.55,35.55,35.49,35.51,30500.0,22.8964,22.8964,22.8578,22.8707,30500.0
2007-11-05 13:20:00,35.52,35.55,35.5,35.51,20300.0,22.8771,22.8964,22.8642,22.8707,20300.0
2007-11-05 13:30:00,35.52,35.55,35.48,35.54,35100.0,22.8771,22.8964,22.8513,22.89,35100.0
2007-11-05 13:40:00,35.55,35.58,35.45,35.47,36200.0,22.8964,22.9158,22.832,22.8449,36200.0
2007-11-05 13:50:00,35.47,35.55,35.43,35.51,48900.0,22.8449,22.8964,22.8191,22.8707,48900.0
2007-11-05 14:00:00,35.53,35.57,35.49,35.56,40200.0,22.8836,22.9093,22.8578,22.9029,40200.0
2007-11-05 14:10:00,35.55,35.63,35.41,35.48,42900.0,22.8964,22.948,22.8063,22.8513,42900.0
2007-11-05 14:20:00,35.48,35.52,35.36,35.46,62900.0,22.8513,22.8771,22.7741,22.8385,62900.0
2007-11-05 14:30:00,35.45,35.57,35.37,35.51,55300.0,22.832,22.9093,22.7805,22.8707,55300.0
2007-11-05 14:40:00,35.51,35.66,35.51,35.65,42500.0,22.8707,22.9673,22.8707,22.9608,42500.0
2007-11-05 14:50:00,35.64,35.69,35.59,35.59,40900.0,22.9544,22.9866,22.9222,22.9222,40900.0
2007-11-05 15:00:00,35.58,35.87,35.57,35.75,63400.0,22.9158,23.1025,22.9093,23.0252,63400.0
2007-11-05 15:10:00,35.75,35.77,35.66,35.72,58100.0,23.0252,23.0381,22.9673,23.0059,58100.0
2007-11-05 15:20:00,35.72,35.9,35.72,35.84,74000.0,23.0059,23.1219,23.0059,23.0832,74000.0
2007-11-05 15:30:00,35.85,35.96,35.82,35.93,65000.0,23.0897,23.1605,23.0703,23.1412,65000.0
2007-11-05 15:40:00,35.94,35.94,35.74,35.75,76900.0,23.1476,23.1476,23.0188,23.0252,76900.0
2007-11-05 15:50:00,35.76,35.81,35.72,35.72,127600.0,23.0317,23.0639,23.0059,23.0059,127600.0
2007-11-06 09:30:00,35.77,35.91,35.65,35.65,26000.0,23.0381,23.1283,22.9608,22.9608,26000.0
2007-11-06 09:40:00,35.7,35.9,35.64,35.89,39200.0,22.993,23.1219,22.9544,23.1154,39200.0
2007-11-06 09:50:00,35.84,35.88,35.74,35.8,97700.0,23.0832,23.109,23.0188,23.0574,97700.0
2007-11-06 10:00:00,35.78,35.81,35.69,35.77,47700.0,23.0446,23.0639,22.9866,23.0381,47700.0
2007-11-06 10:10:00,35.77,35.88,35.63,35.86,95300.0,23.0381,23.109,22.948,23.0961,95300.0
2007-11-06 10:20:00,35.85,35.85,35.58,35.59,52000.0,23.0897,23.0897,22.9158,22.9222,52000.0
2007-11-06 10:30:00,35.59,35.63,35.52,35.61,80900.0,22.9222,22.948,22.8771,22.9351,80900.0
2007-11-06 10:40:00,35.61,35.61,35.44,35.5,32400.0,22.9351,22.9351,22.8256,22.8642,32400.0
2007-11-06 10:50:00,35.5,35.53,35.39,35.5,45000.0,22.8642,22.8836,22.7934,22.8642,45000.0
2007-11-06 11:00:00,35.51,35.69,35.47,35.69,37300.0,22.8707,22.9866,22.8449,22.9866,37300.0
2007-11-06 11:10:00,35.69,35.72,35.58,35.72,57600.0,22.9866,23.0059,22.9158,23.0059,57600.0
2007-11-06 11:20:00,35.7,35.74,35.62,35.63,40000.0,22.993,23.0188,22.9415,22.948,40000.0
2007-11-06 11:30:00,35.64,35.68,35.55,35.58,84700.0,22.9544,22.9802,22.8964,22.9158,84700.0
2007-11-06 11:40:00,35.6,35.69,35.56,35.65,36800.0,22.9286,22.9866,22.9029,22.9608,36800.0
2007-11-06 11:50:00,35.65,35.81,35.64,35.71,48400.0,22.9608,23.0639,22.9544,22.9995,48400.0
2007-11-06 12:00:00,35.71,35.73,35.65,35.66,46000.0,22.9995,23.0124,22.9608,22.9673,46000.0
2007-11-06 12:10:00,35.66,35.78,35.65,35.75,145200.0,22.9673,23.0446,22.9608,23.0252,145200.0
2007-11-06 12:20:00,35.75,35.8,35.67,35.78,57000.0,23.0252,23.0574,22.9737,23.0446,57000.0
2007-11-06 12:30:00,35.76,35.81,35.69,35.7,36700.0,23.0317,23.0639,22.9866,22.993,36700.0
2007-11-06 12:40:00,35.7,35.81,35.69,35.79,22200.0,22.993,23.0639,22.9866,23.051,22200.0
2007-11-06 12:50:00,35.77,35.85,35.77,35.85,26900.0,23.0381,23.0897,23.0381,23.0897,26900.0
2007-11-06 13:00:00,35.84,35.91,35.84,35.88,29100.0,23.0832,23.1283,23.0832,23.109,29100.0
2007-11-06 13:10:00,35.88,35.88,35.81,35.85,34000.0,23.109,23.109,23.0639,23.0897,34000.0
2007-11-06 13:20:00,35.82,35.88,35.8,35.8,22800.0,23.0703,23.109,23.0574,23.0574,22800.0
2007-11-06 13:30:00,35.8,35.88,35.78,35.83,27300.0,23.0574,23.109,23.0446,23.0768,27300.0
2007-11-06 13:40:00,35.84,35.88,35.81,35.86,23200.0,23.0832,23.109,23.0639,23.0961,23200.0
2007-11-06 13:50:00,35.85,35.9,35.76,35.76,44400.0,23.0897,23.1219,23.0317,23.0317,44400.0
2007-11-06 14:00:00,35.75,35.9,35.74,35.8,39400.0,23.0252,23.1219,23.0188,23.0574,39400.0
2007-11-06 14:10:00,35.82,35.97,35.82,35.97,25300.0,23.0703,23.1669,23.0703,23.1669,25300.0
2007-11-06 14:20:00,35.97,35.99,35.88,35.94,44200.0,23.1669,23.1798,23.109,23.1476,44200.0
2007-11-06 14:30:00,35.93,35.97,35.81,35.83,66600.0,23.1412,23.1669,23.0639,23.0768,66600.0
2007-11-06 14:40:00,35.82,35.92,35.82,35.87,31300.0,23.0703,23.1347,23.0703,23.1025,31300.0
2007-11-06 14:50:00,35.89,35.96,35.86,35.91,34200.0,23.1154,23.1605,23.0961,23.1283,34200.0
2007-11-06 15:00:00,35.91,35.98,35.87,35.95,52700.0,23.1283,23.1734,23.1025,23.1541,52700.0
2007-11-06 15:10:00,35.95,36.09,35.94,36.07,50700.0,23.1541,23.2442,23.1476,23.2313,50700.0
2007-11-06 15:20:00,36.07,36.09,35.96,35.99,64500.0,23.2313,23.2442,23.1605,23.1798,64500.0
2007-11-06 15:30:00,36.0,36.0,35.9,35.91,92100.0,23.1863,23.1863,23.1219,23.1283,92100.0
2007-11-06 15:40:00,35.91,36.01,35.91,35.96,95200.0,23.1283,23.1927,23.1283,23.1605,95200.0
2007-11-06 15:50:00,35.96,36.13,35.94,36.12,228600.0,23.1605,23.27,23.1476,23.2635,228600.0
2007-11-07 09:30:00,35.63,35.8,35.58,35.65,25100.0,22.948,23.0574,22.9158,22.9608,25100.0
2007-11-07 09:40:00,35.64,35.79,35.57,35.65,51400.0,22.9544,23.051,22.9093,22.9608,51400.0
2007-11-07 09:50:00,35.68,35.82,35.59,35.76,30400.0,22.9802,23.0703,22.9222,23.0317,30400.0
2007-11-07 10:00:00,35.77,36.07,35.72,36.01,70200.0,23.0381,23.2313,23.0059,23.1927,70200.0
2007-11-07 10:10:00,36.02,36.06,35.96,36.0,25800.0,23.1991,23.2249,23.1605,23.1863,25800.0
2007-11-07 10:20:00,36.01,36.07,35.99,36.06,49900.0,23.1927,23.2313,23.1798,23.2249,49900.0
2007-11-07 10:30:00,36.07,36.1,35.93,35.98,76700.0,23.2313,23.2507,23.1412,23.1734,76700.0
2007-11-07 10:40:00,35.98,36.1,35.97,36.08,69200.0,23.1734,23.2507,23.1669,23.2378,69200.0
2007-11-07 10:50:00,36.09,36.17,35.95,35.95,97300.0,23.2442,23.2958,23.1541,23.1541,97300.0
2007-11-07 11:00:00,35.96,36.06,35.92,36.02,36600.0,23.1605,23.2249,23.1347,23.1991,36600.0
2007-11-07 11:10:00,36.0,36.03,35.92,36.0,75000.0,23.1863,23.2056,23.1347,23.1863,75000.0
2007-11-07 11:20:00,36.01,36.01,35.89,35.92,49600.0,23.1927,23.1927,23.1154,23.1347,49600.0
2007-11-07 11:30:00,35.92,35.94,35.76,35.87,48000.0,23.1347,23.1476,23.0317,23.1025,48000.0
2007-11-07 11:40:00,35.86,35.88,35.81,35.81,23500.0,23.0961,23.109,23.0639,23.0639,23500.0
2007-11-07 11:50:00,35.8,35.89,35.79,35.87,22900.0,23.0574,23.1154,23.051,23.1025,22900.0
2007-11-07 12:00:00,35.86,35.86,35.78,35.8,20500.0,23.0961,23.0961,23.0446,23.0574,20500.0
2007-11-07 12:10:00,35.79,35.85,35.7,35.71,38000.0,23.051,23.0897,22.993,22.9995,38000.0
2007-11-07 12:20:00,35.71,35.86,35.7,35.83,12800.0,22.9995,23.0961,22.993,23.0768,12800.0
2007-11-07 12:30:00,35.82,35.9,35.8,35.82,23100.0,23.0703,23.1219,23.0574,23.0703,23100.0
2007-11-07 12:40:00,35.83,35.87,35.73,35.74,21200.0,23.0768,23.1025,23.0124,23.0188,21200.0
2007-11-07 12:50:00,35.74,35.83,35.71,35.74,43500.0,23.0188,23.0768,22.9995,23.0188,43500.0
2007-11-07 13:00:00,35.72,35.8,35.69,35.74,26800.0,23.0059,23.0574,22.9866,23.0188,26800.0
2007-11-07 13:10:00,35.74,35.77,35.5,35.59,80100.0,23.0188,23.0381,22.8642,22.9222,80100.0
2007-11-07 13:20:00,35.59,35.65,35.51,35.61,48000.0,22.9222,22.9608,22.8707,22.9351,48000.0
2007-11-07 13:30:00,35.62,35.68,35.53,35.56,30500.0,22.9415,22.9802,22.8836,22.9029,30500.0
2007-11-07 13:40:00,35.55,35.75,35.53,35.73,50200.0,22.8964,23.0252,22.8836,23.0124,50200.0
2007-11-07 13:50:00,35.74,35.79,35.7,35.7,43800.0,23.0188,23.051,22.993,22.993,43800.0
2007-11-07 14:00:00,35.71,35.75,35.63,35.72,58000.0,22.9995,23.0252,22.948,23.0059,58000.0
2007-11-07 14:10:00,35.72,35.8,35.68,35.74,44600.0,23.0059,23.0574,22.9802,23.0188,44600.0
2007-11-07 14:20:00,35.75,35.81,35.68,35.73,43600.0,23.0252,23.0639,22.9802,23.0124,43600.0
2007-11-07 14:30:00,35.72,35.77,35.57,35.62,39400.0,23.0059,23.0381,22.9093,22.9415,39400.0
2007-11-07 14:40:00,35.62,35.7,35.55,35.56,30100.0,22.9415,22.993,22.8964,22.9029,30100.0
2007-11-07 14:50:00,35.57,35.59,35.36,35.43,55400.0,22.9093,22.9222,22.7741,22.8191,55400.0
2007-11-07 15:00:00,35.44,35.6,35.43,35.59,48700.0,22.8256,22.9286,22.8191,22.9222,48700.0
2007-11-07 15:10:00,35.59,35.65,35.47,35.47,38200.0,22.9222,22.9608,22.8449,22.8449,38200.0
2007-11-07 15:20:00,35.48,35.55,35.27,35.31,78300.0,22.8513,22.8964,22.7161,22.7419,78300.0
2007-11-07 15:30:00,35.32,35.38,35.18,35.19,46000.0,22.7483,22.7869,22.6581,22.6646,46000.0
2007-11-07 15:40:00,35.19,35.27,35.15,35.17,106000.0,22.6646,22.7161,22.6388,22.6517,106000.0
2007-11-07 15:50:00,35.16,35.19,35.03,35.08,204600.0,22.6452,22.6646,22.5615,22.5937,204600.0
2007-11-08 09:30:00,35.26,35.26,34.99,34.99,43700.0,22.7097,22.7097,22.5358,22.5358,43700.0
2007-11-08 09:40:00,34.98,35.01,34.63,34.67,108000.0,22.5293,22.5486,22.3039,22.3297,108000.0
2007-11-08 09:50:00,34.67,34.89,34.66,34.82,67100.0,22.3297,22.4714,22.3232,22.4263,67100.0
2007-11-08 10:00:00,34.83,34.87,34.61,34.8,52900.0,22.4327,22.4585,22.291,22.4134,52900.0
2007-11-08 10:10:00,34.82,35.03,34.76,34.95,40400.0,22.4263,22.5615,22.3876,22.51,40400.0
2007-11-08 10:20:00,34.96,35.1,34.93,35.02,35700.0,22.5164,22.6066,22.4971,22.5551,35700.0
2007-11-08 10:30:00,35.02,35.02,34.7,34.71,29900.0,22.5551,22.5551,22.349,22.3554,29900.0
2007-11-08 10:40:00,34.7,34.81,34.6,34.7,48400.0,22.349,22.4198,22.2846,22.349,48400.0
2007-11-08 10:50:00,34.7,34.8,34.69,34.76,34200.0,22.349,22.4134,22.3425,22.3876,34200.0
2007-11-08 11:00:00,34.77,34.81,34.65,34.76,28600.0,22.3941,22.4198,22.3168,22.3876,28600.0
2007-11-08 11:10:00,34.73,34.85,34.71,34.74,34100.0,22.3683,22.4456,22.3554,22.3747,34100.0
2007-11-08 11:20:00,34.72,34.72,34.62,34.68,30400.0,22.3619,22.3619,22.2975,22.3361,30400.0
2007-11-08 11:30:00,34.66,34.71,34.56,34.58,27500.0,22.3232,22.3554,22.2588,22.2717,27500.0
2007-11-08 11:40:00,34.58,34.68,34.51,34.57,59100.0,22.2717,22.3361,22.2266,22.2653,59100.0
2007-11-08 11:50:00,34.56,34.69,34.55,34.66,35500.0,22.2588,22.3425,22.2524,22.3232,35500.0
2007-11-08 12:00:00,34.65,34.72,34.58,34.61,34400.0,22.3168,22.3619,22.2717,22.291,34400.0
2007-11-08 12:10:00,34.61,34.69,34.51,34.59,41800.0,22.291,22.3425,22.2266,22.2781,41800.0
2007-11-08 12:20:00,34.55,34.6,34.5,34.59,38700.0,22.2524,22.2846,22.2202,22.2781,38700.0
2007-11-08 12:30:00,34.57,34.6,34.34,34.45,39200.0,22.2653,22.2846,22.1171,22.188,39200.0
2007-11-08 12:40:00,34.45,34.47,34.23,34.27,59200.0,22.188,22.2008,22.0463,22.072,59200.0
2007-11-08 12:50:00,34.25,34.45,34.2,34.38,40100.0,22.0592,22.188,22.0269,22.1429,40100.0
2007-11-08 13:00:00,34.38,34.42,34.18,34.29,40500.0,22.1429,22.1686,22.0141,22.0849,40500.0
2007-11-08 13:10:00,34.27,34.38,34.2,34.37,49300.0,22.072,22.1429,22.0269,22.1364,49300.0
2007-11-08 13:20:00,34.37,34.72,34.27,34.42,33200.0,22.1364,22.3619,22.072,22.1686,33200.0
2007-11-08 13:30:00,34.42,34.5,34.39,34.5,48000.0,22.1686,22.2202,22.1493,22.2202,48000.0
2007-11-08 13:40:00,34.48,34.55,34.33,34.44,60100.0,22.2073,22.2524,22.1107,22.1815,60100.0
2007-11-08 13:50:00,34.45,34.62,34.4,34.62,32900.0,22.188,22.2975,22.1558,22.2975,32900.0
2007-11-08 14:00:00,34.6,34.62,34.36,34.39,48300.0,22.2846,22.2975,22.13,22.1493,48300.0
2007-11-08 14:10:00,34.37,34.4,34.3,34.33,19100.0,22.1364,22.1558,22.0914,22.1107,19100.0
2007-11-08 14:20:00,34.3,34.34,34.23,34.23,30900.0,22.0914,22.1171,22.0463,22.0463,30900.0
2007-11-08 14:30:00,34.23,34.31,34.13,34.13,83500.0,22.0463,22.0978,21.9819,21.9819,83500.0
2007-11-08 14:40:00,34.15,34.29,34.13,34.25,68900.0,21.9947,22.0849,21.9819,22.0592,68900.0
2007-11-08 14:50:00,34.25,34.46,34.16,34.44,58600.0,22.0592,22.1944,22.0012,22.1815,58600.0
2007-11-08 15:00:00,34.45,34.56,34.38,34.42,80800.0,22.188,22.2588,22.1429,22.1686,80800.0
2007-11-08 15:10:00,34.42,34.56,34.33,34.53,78800.0,22.1686,22.2588,22.1107,22.2395,78800.0
2007-11-08 15:20:00,34.54,34.79,34.54,34.74,67700.0,22.2459,22.4069,22.2459,22.3747,67700.0
2007-11-08 15:30:00,34.74,34.79,34.63,34.73,83900.0,22.3747,22.4069,22.3039,22.3683,83900.0
2007-11-08 15:40:00,34.73,34.96,34.71,34.95,144900.0,22.3683,22.5164,22.3554,22.51,144900.0
2007-11-08 15:50:00,34.94,35.05,34.9,34.93,288600.0,22.5036,22.5744,22.4778,22.4971,288600.0
2007-11-09 09:30:00,34.45,34.5,34.13,34.21,74300.0,22.188,22.2202,21.9819,22.0334,74300.0
2007-11-09 09:40:00,34.21,34.27,34.11,34.23,111600.0,22.0334,22.072,21.969,22.0463,111600.0
2007-11-09 09:50:00,34.22,34.23,33.91,33.97,103500.0,22.0398,22.0463,21.8402,21.8788,103500.0
2007-11-09 10:00:00,33.96,34.01,33.91,33.96,91600.0,21.8724,21.9046,21.8402,21.8724,91600.0
2007-11-09 10:10:00,33.95,34.03,33.77,34.0,87600.0,21.8659,21.9175,21.75,21.8981,87600.0
2007-11-09 10:20:00,34.0,34.02,33.8,33.94,97400.0,21.8981,21.911,21.7693,21.8595,97400.0
2007-11-09 10:30:00,33.92,34.05,33.92,34.02,73400.0,21.8466,21.9303,21.8466,21.911,73400.0
2007-11-09 10:40:00,34.02,34.08,33.97,33.99,93800.0,21.911,21.9497,21.8788,21.8917,93800.0
2007-11-09 10:50:00,33.99,33.99,33.91,33.98,40100.0,21.8917,21.8917,21.8402,21.8853,40100.0
2007-11-09 11:00:00,33.98,34.0,33.71,33.72,66400.0,21.8853,21.8981,21.7114,21.7178,66400.0
2007-11-09 11:10:00,33.72,33.9,33.62,33.72,82800.0,21.7178,21.8337,21.6534,21.7178,82800.0
2007-11-09 11:20:00,33.72,33.91,33.64,33.66,61800.0,21.7178,21.8402,21.6663,21.6792,61800.0
2007-11-09 11:30:00,33.65,33.78,33.61,33.61,49500.0,21.6727,21.7564,21.647,21.647,49500.0
2007-11-09 11:40:00,33.61,33.73,33.6,33.68,52000.0,21.647,21.7242,21.6405,21.692,52000.0
2007-11-09 11:50:00,33.67,33.78,33.63,33.73,37700.0,21.6856,21.7564,21.6598,21.7242,37700.0
2007-11-09 12:00:00,33.73,33.96,33.57,33.62,82100.0,21.7242,21.8724,21.6212,21.6534,82100.0
2007-11-09 12:10:00,33.62,33.63,33.54,33.57,49300.0,21.6534,21.6598,21.6019,21.6212,49300.0
2007-11-09 12:20:00,33.55,33.64,33.53,33.63,28900.0,21.6083,21.6663,21.5954,21.6598,28900.0
2007-11-09 12:30:00,33.62,33.82,33.55,33.77,61400.0,21.6534,21.7822,21.6083,21.75,61400.0
2007-11-09 12:40:00,33.78,33.83,33.66,33.69,63400.0,21.7564,21.7886,21.6792,21.6985,63400.0
2007-11-09 12:50:00,33.67,33.68,33.6,33.6,44500.0,21.6856,21.692,21.6405,21.6405,44500.0
2007-11-09 13:00:00,33.6,33.62,33.53,33.56,79700.0,21.6405,21.6534,21.5954,21.6147,79700.0
2007-11-09 13:10:00,33.56,33.65,33.53,33.62,61600.0,21.6147,21.6727,21.5954,21.6534,61600.0
2007-11-09 13:20:00,33.63,33.73,33.61,33.67,55400.0,21.6598,21.7242,21.647,21.6856,55400.0
2007-11-09 13:30:00,33.67,33.73,33.6,33.67,44000.0,21.6856,21.7242,21.6405,21.6856,44000.0
2007-11-09 13:40:00,33.67,33.74,33.65,33.74,49800.0,21.6856,21.7307,21.6727,21.7307,49800.0
2007-11-09 13:50:00,33.74,33.8,33.6,33.6,53400.0,21.7307,21.7693,21.6405,21.6405,53400.0
2007-11-09 14:00:00,33.6,33.8,33.55,33.71,41400.0,21.6405,21.7693,21.6083,21.7114,41400.0
2007-11-09 14:10:00,33.71,33.79,33.69,33.79,37100.0,21.7114,21.7629,21.6985,21.7629,37100.0
2007-11-09 14:20:00,33.8,33.98,33.8,33.95,53500.0,21.7693,21.8853,21.7693,21.8659,53500.0
2007-11-09 14:30:00,33.95,33.99,33.8,33.82,50600.0,21.8659,21.8917,21.7693,21.7822,50600.0
2007-11-09 14:40:00,33.83,33.9,33.7,33.74,75300.0,21.7886,21.8337,21.7049,21.7307,75300.0
2007-11-09 14:50:00,33.74,33.76,33.65,33.72,45800.0,21.7307,21.7436,21.6727,21.7178,45800.0
2007-11-09 15:00:00,33.71,33.8,33.68,33.78,75400.0,21.7114,21.7693,21.692,21.7564,75400.0
2007-11-09 15:10:00,33.78,33.82,33.71,33.78,98000.0,21.7564,21.7822,21.7114,21.7564,98000.0
2007-11-09 15:20:00,33.76,33.83,33.66,33.68,84100.0,21.7436,21.7886,21.6792,21.692,84100.0
2007-11-09 15:30:00,33.68,33.68,33.47,33.51,188700.0,21.692,21.692,21.5568,21.5825,188700.0
2007-11-09 15:40:00,33.52,33.54,33.3,33.32,179500.0,21.589,21.6019,21.4473,21.4602,179500.0
2007-11-09 15:50:00,33.32,33.46,33.28,33.35,375200.0,21.4602,21.5503,21.4344,21.4795,375200.0
2007-11-12 09:30:00,32.87,33.46,32.87,33.45,52500.0,21.1703,21.5503,21.1703,21.5439,52500.0
2007-11-12 09:40:00,33.45,33.63,33.43,33.56,38500.0,21.5439,21.6598,21.531,21.6147,38500.0
2007-11-12 09:50:00,33.56,33.59,33.46,33.47,46500.0,21.6147,21.6341,21.5503,21.5568,46500.0
2007-11-12 10:00:00,33.47,33.51,33.42,33.44,53100.0,21.5568,21.5825,21.5246,21.5375,53100.0
2007-11-12 10:10:00,33.44,33.62,33.44,33.62,67200.0,21.5375,21.6534,21.5375,21.6534,67200.0
2007-11-12 10:20:00,33.61,33.64,33.51,33.59,75200.0,21.647,21.6663,21.5825,21.6341,75200.0
2007-11-12 10:30:00,33.6,33.75,33.6,33.74,62500.0,21.6405,21.7371,21.6405,21.7307,62500.0
2007-11-12 10:40:00,33.74,33.89,33.7,33.7,87700.0,21.7307,21.8273,21.7049,21.7049,87700.0
2007-11-12 10:50:00,33.7,33.84,33.68,33.82,69100.0,21.7049,21.7951,21.692,21.7822,69100.0
2007-11-12 11:00:00,33.81,33.97,33.79,33.93,70000.0,21.7758,21.8788,21.7629,21.8531,70000.0
2007-11-12 11:10:00,33.93,33.96,33.76,33.8,42100.0,21.8531,21.8724,21.7436,21.7693,42100.0
2007-11-12 11:20:00,33.8,33.8,33.74,33.79,42700.0,21.7693,21.7693,21.7307,21.7629,42700.0
2007-11-12 11:30:00,33.78,33.8,33.58,33.6,49600.0,21.7564,21.7693,21.6276,21.6405,49600.0
2007-11-12 11:40:00,33.61,33.66,33.61,33.61,20000.0,21.647,21.6792,21.647,21.647,20000.0
2007-11-12 11:50:00,33.61,33.64,33.58,33.64,26900.0,21.647,21.6663,21.6276,21.6663,26900.0
2007-11-12 12:00:00,33.65,33.7,33.57,33.6,49900.0,21.6727,21.7049,21.6212,21.6405,49900.0
2007-11-12 12:10:00,33.59,33.6,33.5,33.58,46900.0,21.6341,21.6405,21.5761,21.6276,46900.0
2007-11-12 12:20:00,33.58,33.67,33.58,33.62,47200.0,21.6276,21.6856,21.6276,21.6534,47200.0
2007-11-12 12:30:00,33.62,33.7,33.62,33.64,32200.0,21.6534,21.7049,21.6534,21.6663,32200.0
2007-11-12 12:40:00,33.63,33.64,33.56,33.56,27200.0,21.6598,21.6663,21.6147,21.6147,27200.0
2007-11-12 12:50:00,33.56,33.57,33.5,33.51,38100.0,21.6147,21.6212,21.5761,21.5825,38100.0
2007-11-12 13:00:00,33.51,33.54,33.48,33.49,36400.0,21.5825,21.6019,21.5632,21.5697,36400.0
2007-11-12 13:10:00,33.49,33.56,33.45,33.53,58300.0,21.5697,21.6147,21.5439,21.5954,58300.0
2007-11-12 13:20:00,33.54,33.56,33.51,33.53,52700.0,21.6019,21.6147,21.5825,21.5954,52700.0
2007-11-12 13:30:00,33.53,33.54,33.5,33.51,73300.0,21.5954,21.6019,21.5761,21.5825,73300.0
2007-11-12 13:40:00,33.51,33.58,33.44,33.56,54300.0,21.5825,21.6276,21.5375,21.6147,54300.0
2007-11-12 13:50:00,33.57,33.57,33.45,33.48,51500.0,21.6212,21.6212,21.5439,21.5632,51500.0
2007-11-12 14:00:00,33.48,33.54,33.45,33.5,77400.0,21.5632,21.6019,21.5439,21.5761,77400.0
2007-11-12 14:10:00,33.51,33.57,33.48,33.5,161800.0,21.5825,21.6212,21.5632,21.5761,161800.0
2007-11-12 14:20:00,33.5,33.57,33.37,33.49,136400.0,21.5761,21.6212,21.4924,21.5697,136400.0
2007-11-12 14:30:00,33.49,33.6,33.49,33.56,51200.0,21.5697,21.6405,21.5697,21.6147,51200.0
2007-11-12 14:40:00,33.56,33.63,33.56,33.59,50600.0,21.6147,21.6598,21.6147,21.6341,50600.0
2007-11-12 14:50:00,33.59,33.6,33.51,33.59,45900.0,21.6341,21.6405,21.5825,21.6341,45900.0
2007-11-12 15:00:00,33.59,33.62,33.46,33.6,104400.0,21.6341,21.6534,21.5503,21.6405,104400.0
2007-11-12 15:10:00,33.6,33.65,33.56,33.56,64000.0,21.6405,21.6727,21.6147,21.6147,64000.0
2007-11-12 15:20:00,33.57,33.61,33.5,33.51,93700.0,21.6212,21.647,21.5761,21.5825,93700.0
2007-11-12 15:30:00,33.5,33.57,33.5,33.53,97300.0,21.5761,21.6212,21.5761,21.5954,97300.0
2007-11-12 15:40:00,33.53,33.57,33.49,33.51,169900.0,21.5954,21.6212,21.5697,21.5825,169900.0
2007-11-12 15:50:00,33.51,33.58,33.49,33.54,243400.0,21.5825,21.6276,21.5697,21.6019,243400.0
2007-11-13 09:30:00,33.72,33.72,33.38,33.64,39900.0,21.7178,21.7178,21.4988,21.6663,39900.0
2007-11-13 09:40:00,33.66,33.78,33.59,33.78,45500.0,21.6792,21.7564,21.6341,21.7564,45500.0
2007-11-13 09:50:00,33.77,33.78,33.67,33.75,29200.0,21.75,21.7564,21.6856,21.7371,29200.0
2007-11-13 10:00:00,33.74,33.88,33.73,33.84,33400.0,21.7307,21.8208,21.7242,21.7951,33400.0
2007-11-13 10:10:00,33.82,33.9,33.78,33.86,32300.0,21.7822,21.8337,21.7564,21.808,32300.0
2007-11-13 10:20:00,33.86,33.9,33.82,33.85,34700.0,21.808,21.8337,21.7822,21.8015,34700.0
2007-11-13 10:30:00,33.85,33.86,33.73,33.74,34500.0,21.8015,21.808,21.7242,21.7307,34500.0
2007-11-13 10:40:00,33.73,33.8,33.73,33.76,34900.0,21.7242,21.7693,21.7242,21.7436,34900.0
2007-11-13 10:50:00,33.76,33.9,33.73,33.81,37600.0,21.7436,21.8337,21.7242,21.7758,37600.0
2007-11-13 11:00:00,33.82,33.88,33.75,33.85,43000.0,21.7822,21.8208,21.7371,21.8015,43000.0
2007-11-13 11:10:00,33.84,33.86,33.78,33.85,27800.0,21.7951,21.808,21.7564,21.8015,27800.0
2007-11-13 11:20:00,33.84,33.97,33.81,33.96,18900.0,21.7951,21.8788,21.7758,21.8724,18900.0
2007-11-13 11:30:00,33.97,34.0,33.95,33.96,23100.0,21.8788,21.8981,21.8659,21.8724,23100.0
2007-11-13 11:40:00,33.97,34.01,33.95,33.98,35000.0,21.8788,21.9046,21.8659,21.8853,35000.0
2007-11-13 11:50:00,33.99,33.99,33.9,33.91,29000.0,21.8917,21.8917,21.8337,21.8402,29000.0
2007-11-13 12:00:00,33.91,33.92,33.86,33.87,54500.0,21.8402,21.8466,21.808,21.8144,54500.0
2007-11-13 12:10:00,33.86,33.87,33.74,33.77,32500.0,21.808,21.8144,21.7307,21.75,32500.0
2007-11-13 12:20:00,33.78,33.81,33.77,33.79,29100.0,21.7564,21.7758,21.75,21.7629,29100.0
2007-11-13 12:30:00,33.8,33.8,33.71,33.77,22600.0,21.7693,21.7693,21.7114,21.75,22600.0
2007-11-13 12:40:00,33.76,33.79,33.72,33.73,49100.0,21.7436,21.7629,21.7178,21.7242,49100.0
2007-11-13 12:50:00,33.73,33.75,33.68,33.7,28300.0,21.7242,21.7371,21.692,21.7049,28300.0
2007-11-13 13:00:00,33.71,33.74,33.69,33.71,22300.0,21.7114,21.7307,21.6985,21.7114,22300.0
2007-11-13 13:10:00,33.71,33.71,33.64,33.65,47200.0,21.7114,21.7114,21.6663,21.6727,47200.0
2007-11-13 13:20:00,33.66,33.68,33.64,33.65,56900.0,21.6792,21.692,21.6663,21.6727,56900.0
2007-11-13 13:30:00,33.66,33.69,33.63,33.68,30200.0,21.6792,21.6985,21.6598,21.692,30200.0
2007-11-13 13:40:00,33.69,33.69,33.65,33.66,60000.0,21.6985,21.6985,21.6727,21.6792,60000.0
2007-11-13 13:50:00,33.66,33.72,33.62,33.64,42400.0,21.6792,21.7178,21.6534,21.6663,42400.0
2007-11-13 14:00:00,33.65,33.66,33.62,33.65,26800.0,21.6727,21.6792,21.6534,21.6727,26800.0
2007-11-13 14:10:00,33.64,33.68,33.61,33.61,34200.0,21.6663,21.692,21.647,21.647,34200.0
2007-11-13 14:20:00,33.61,33.67,33.58,33.58,39700.0,21.647,21.6856,21.6276,21.6276,39700.0
2007-11-13 14:30:00,33.59,33.61,33.57,33.57,40500.0,21.6341,21.647,21.6212,21.6212,40500.0
2007-11-13 14:40:00,33.58,33.7,33.56,33.67,29700.0,21.6276,21.7049,21.6147,21.6856,29700.0
2007-11-13 14:50:00,33.67,33.68,33.53,33.54,42800.0,21.6856,21.692,21.5954,21.6019,42800.0
2007-11-13 15:00:00,33.54,33.75,33.54,33.68,44900.0,21.6019,21.7371,21.6019,21.692,44900.0
2007-11-13 15:10:00,33.68,33.73,33.65,33.68,49000.0,21.692,21.7242,21.6727,21.692,49000.0
2007-11-13 15:20:00,33.68,33.75,33.65,33.73,39300.0,21.692,21.7371,21.6727,21.7242,39300.0
2007-11-13 15:30:00,33.73,33.78,33.7,33.77,49300.0,21.7242,21.7564,21.7049,21.75,49300.0
2007-11-13 15:40:00,33.77,33.89,33.77,33.85,82300.0,21.75,21.8273,21.75,21.8015,82300.0
2007-11-13 15:50:00,33.85,33.87,33.82,33.87,138200.0,21.8015,21.8144,21.7822,21.8144,138200.0
2007-11-14 09:30:00,34.05,34.05,33.79,33.98,57800.0,21.9303,21.9303,21.7629,21.8853,57800.0
2007-11-14 09:40:00,33.97,34.0,33.83,33.98,44600.0,21.8788,21.8981,21.7886,21.8853,44600.0
2007-11-14 09:50:00,33.99,34.12,33.98,34.05,47100.0,21.8917,21.9754,21.8853,21.9303,47100.0
2007-11-14 10:00:00,34.04,34.12,34.04,34.08,95100.0,21.9239,21.9754,21.9239,21.9497,95100.0
2007-11-14 10:10:00,34.08,34.18,34.04,34.12,58200.0,21.9497,22.0141,21.9239,21.9754,58200.0
2007-11-14 10:20:00,34.1,34.12,33.84,33.85,51200.0,21.9625,21.9754,21.7951,21.8015,51200.0
2007-11-14 10:30:00,33.84,34.0,33.82,34.0,46500.0,21.7951,21.8981,21.7822,21.8981,46500.0
2007-11-14 10:40:00,34.0,34.15,33.99,34.1,49100.0,21.8981,21.9947,21.8917,21.9625,49100.0
2007-11-14 10:50:00,34.09,34.11,33.98,34.01,28200.0,21.9561,21.969,21.8853,21.9046,28200.0
2007-11-14 11:00:00,34.01,34.05,33.99,34.0,36600.0,21.9046,21.9303,21.8917,21.8981,36600.0
2007-11-14 11:10:00,33.99,34.11,33.98,34.11,26000.0,21.8917,21.969,21.8853,21.969,26000.0
2007-11-14 11:20:00,34.11,34.19,34.1,34.14,22900.0,21.969,22.0205,21.9625,21.9883,22900.0
2007-11-14 11:30:00,34.15,34.18,34.1,34.13,25800.0,21.9947,22.0141,21.9625,21.9819,25800.0
2007-11-14 11:40:00,34.12,34.12,34.08,34.11,22800.0,21.9754,21.9754,21.9497,21.969,22800.0
2007-11-14 11:50:00,34.1,34.14,34.09,34.13,15200.0,21.9625,21.9883,21.9561,21.9819,15200.0
2007-11-14 12:00:00,34.13,34.14,34.08,34.12,29700.0,21.9819,21.9883,21.9497,21.9754,29700.0
2007-11-14 12:10:00,34.12,34.17,34.09,34.1,29900.0,21.9754,22.0076,21.9561,21.9625,29900.0
2007-11-14 12:20:00,34.1,34.27,34.1,34.22,27900.0,21.9625,22.072,21.9625,22.0398,27900.0
2007-11-14 12:30:00,34.22,34.31,34.22,34.3,17600.0,22.0398,22.0978,22.0398,22.0914,17600.0
2007-11-14 12:40:00,34.32,34.33,34.23,34.3,22700.0,22.1042,22.1107,22.0463,22.0914,22700.0
2007-11-14 12:50:00,34.3,34.34,34.09,34.32,34500.0,22.0914,22.1171,21.9561,22.1042,34500.0
2007-11-14 13:00:00,34.31,34.37,34.3,34.33,36500.0,22.0978,22.1364,22.0914,22.1107,36500.0
2007-11-14 13:10:00,34.32,34.42,34.32,34.37,24200.0,22.1042,22.1686,22.1042,22.1364,24200.0
2007-11-14 13:20:00,34.36,34.49,34.36,34.47,36600.0,22.13,22.2137,22.13,22.2008,36600.0
2007-11-14 13:30:00,34.47,34.47,34.34,34.35,47200.0,22.2008,22.2008,22.1171,22.1236,47200.0
2007-11-14 13:40:00,34.35,34.36,34.22,34.29,38100.0,22.1236,22.13,22.0398,22.0849,38100.0
2007-11-14 13:50:00,34.27,34.29,34.16,34.18,31500.0,22.072,22.0849,22.0012,22.0141,31500.0
2007-11-14 14:00:00,34.18,34.25,34.15,34.24,20700.0,22.0141,22.0592,21.9947,22.0527,20700.0
2007-11-14 14:10:00,34.26,34.37,34.25,34.33,36400.0,22.0656,22.1364,22.0592,22.1107,36400.0
2007-11-14 14:20:00,34.33,34.39,34.29,34.37,29300.0,22.1107,22.1493,22.0849,22.1364,29300.0
2007-11-14 14:30:00,34.37,34.42,34.36,34.4,38700.0,22.1364,22.1686,22.13,22.1558,38700.0
2007-11-14 14:40:00,34.4,34.41,34.31,34.33,27700.0,22.1558,22.1622,22.0978,22.1107,27700.0
2007-11-14 14:50:00,34.35,34.4,34.33,34.33,29100.0,22.1236,22.1558,22.1107,22.1107,29100.0
2007-11-14 15:00:00,34.32,34.37,34.25,34.35,42700.0,22.1042,22.1364,22.0592,22.1236,42700.0
2007-11-14 15:10:00,34.34,34.39,34.29,34.29,30000.0,22.1171,22.1493,22.0849,22.0849,30000.0
2007-11-14 15:20:00,34.29,34.34,34.25,34.32,38000.0,22.0849,22.1171,22.0592,22.1042,38000.0
2007-11-14 15:30:00,34.33,34.33,34.15,34.2,99100.0,22.1107,22.1107,21.9947,22.0269,99100.0
2007-11-14 15:40:00,34.2,34.3,34.0,34.2,126700.0,22.0269,22.0914,21.8981,22.0269,126700.0
2007-11-14 15:50:00,34.19,34.21,34.1,34.12,170700.0,22.0205,22.0334,21.9625,21.9754,170700.0
2007-11-15 09:30:00,33.71,34.13,33.71,34.08,41800.0,21.7114,21.9819,21.7114,21.9497,41800.0
2007-11-15 09:40:00,34.09,34.34,34.08,34.32,110900.0,21.9561,22.1171,21.9497,22.1042,110900.0
2007-11-15 09:50:00,34.31,34.5,34.25,34.38,60200.0,22.0978,22.2202,22.0592,22.1429,60200.0
2007-11-15 10:00:00,34.4,34.43,34.25,34.42,46600.0,22.1558,22.1751,22.0592,22.1686,46600.0
2007-11-15 10:10:00,34.42,34.49,34.37,34.47,39300.0,22.1686,22.2137,22.1364,22.2008,39300.0
2007-11-15 10:20:00,34.47,34.48,34.29,34.37,40500.0,22.2008,22.2073,22.0849,22.1364,40500.0
2007-11-15 10:30:00,34.37,34.5,34.22,34.45,71600.0,22.1364,22.2202,22.0398,22.188,71600.0
2007-11-15 10:40:00,34.44,34.48,34.41,34.44,34300.0,22.1815,22.2073,22.1622,22.1815,34300.0
2007-11-15 10:50:00,34.43,34.43,34.3,34.4,53000.0,22.1751,22.1751,22.0914,22.1558,53000.0
2007-11-15 11:00:00,34.41,34.45,34.34,34.42,34400.0,22.1622,22.188,22.1171,22.1686,34400.0
2007-11-15 11:10:00,34.43,34.43,34.37,34.37,24000.0,22.1751,22.1751,22.1364,22.1364,24000.0
2007-11-15 11:20:00,34.38,34.48,34.37,34.48,39400.0,22.1429,22.2073,22.1364,22.2073,39400.0
2007-11-15 11:30:00,34.48,34.49,34.4,34.46,33800.0,22.2073,22.2137,22.1558,22.1944,33800.0
2007-11-15 11:40:00,34.45,34.65,34.45,34.65,62200.0,22.188,22.3168,22.188,22.3168,62200.0
2007-11-15 11:50:00,34.64,34.7,34.49,34.67,57200.0,22.3103,22.349,22.2137,22.3297,57200.0
2007-11-15 12:00:00,34.68,34.77,34.64,34.77,69300.0,22.3361,22.3941,22.3103,22.3941,69300.0
2007-11-15 12:10:00,34.78,34.95,34.73,34.79,61000.0,22.4005,22.51,22.3683,22.4069,61000.0
2007-11-15 12:20:00,34.79,34.81,34.61,34.61,41900.0,22.4069,22.4198,22.291,22.291,41900.0
2007-11-15 12:30:00,34.6,34.61,34.52,34.54,31400.0,22.2846,22.291,22.233,22.2459,31400.0
2007-11-15 12:40:00,34.54,34.54,34.34,34.38,50300.0,22.2459,22.2459,22.1171,22.1429,50300.0
2007-11-15 12:50:00,34.39,34.41,34.29,34.33,69100.0,22.1493,22.1622,22.0849,22.1107,69100.0
2007-11-15 13:00:00,34.32,34.32,34.2,34.22,36800.0,22.1042,22.1042,22.0269,22.0398,36800.0
2007-11-15 13:10:00,34.23,34.34,34.11,34.13,81200.0,22.0463,22.1171,21.969,21.9819,81200.0
2007-11-15 13:20:00,34.13,34.19,34.11,34.15,31100.0,21.9819,22.0205,21.969,21.9947,31100.0
2007-11-15 13:30:00,34.16,34.22,34.13,34.14,43400.0,22.0012,22.0398,21.9819,21.9883,43400.0
2007-11-15 13:40:00,34.15,34.17,34.11,34.13,32000.0,21.9947,22.0076,21.969,21.9819,32000.0
2007-11-15 13:50:00,34.12,34.13,33.89,33.94,83100.0,21.9754,21.9819,21.8273,21.8595,83100.0
2007-11-15 14:00:00,33.91,33.91,33.82,33.87,29000.0,21.8402,21.8402,21.7822,21.8144,29000.0
2007-11-15 14:10:00,33.87,33.91,33.83,33.84,24500.0,21.8144,21.8402,21.7886,21.7951,24500.0
2007-11-15 14:20:00,33.84,33.99,33.82,33.91,49900.0,21.7951,21.8917,21.7822,21.8402,49900.0
2007-11-15 14:30:00,33.9,34.0,33.88,33.99,66300.0,21.8337,21.8981,21.8208,21.8917,66300.0
2007-11-15 14:40:00,33.99,34.0,33.85,33.93,33300.0,21.8917,21.8981,21.8015,21.8531,33300.0
2007-11-15 14:50:00,33.93,33.93,33.76,33.77,42500.0,21.8531,21.8531,21.7436,21.75,42500.0
2007-11-15 15:00:00,33.77,33.87,33.71,33.76,126100.0,21.75,21.8144,21.7114,21.7436,126100.0
2007-11-15 15:10:00,33.75,33.89,33.71,33.81,63000.0,21.7371,21.8273,21.7114,21.7758,63000.0
2007-11-15 15:20:00,33.82,33.95,33.82,33.87,68700.0,21.7822,21.8659,21.7822,21.8144,68700.0
2007-11-15 15:30:00,33.88,33.88,33.56,33.6,126800.0,21.8208,21.8208,21.6147,21.6405,126800.0
2007-11-15 15:40:00,33.64,33.77,33.56,33.66,144300.0,21.6663,21.75,21.6147,21.6792,144300.0
2007-11-15 15:50:00,33.65,33.78,33.6,33.71,178200.0,21.6727,21.7564,21.6405,21.7114,178200.0
2007-11-16 09:30:00,34.99,36.25,34.93,36.07,746600.0,22.5358,23.3473,22.4971,23.2313,746600.0
2007-11-16 09:40:00,36.06,36.54,36.0,36.24,251500.0,23.2249,23.5341,23.1863,23.3408,251500.0
2007-11-16 09:50:00,36.24,36.4,36.0,36.24,354500.0,23.3408,23.4439,23.1863,23.3408,354500.0
2007-11-16 10:00:00,36.25,36.3,36.02,36.25,299700.0,23.3473,23.3795,23.1991,23.3473,299700.0
2007-11-16 10:10:00,36.25,36.58,36.21,36.48,289700.0,23.3473,23.5598,23.3215,23.4954,289700.0
2007-11-16 10:20:00,36.49,36.7,36.24,36.29,164400.0,23.5019,23.6371,23.3408,23.373,164400.0
2007-11-16 10:30:00,36.3,36.5,36.24,36.49,134100.0,23.3795,23.5083,23.3408,23.5019,134100.0
2007-11-16 10:40:00,36.47,36.8,36.47,36.77,132800.0,23.489,23.7015,23.489,23.6822,132800.0
2007-11-16 10:50:00,36.77,36.8,36.68,36.77,137400.0,23.6822,23.7015,23.6242,23.6822,137400.0
2007-11-16 11:00:00,36.78,36.96,36.78,36.85,135700.0,23.6886,23.8046,23.6886,23.7337,135700.0
2007-11-16 11:10:00,36.86,36.89,36.7,36.84,99200.0,23.7402,23.7595,23.6371,23.7273,99200.0
2007-11-16 11:20:00,36.84,36.85,36.64,36.72,111900.0,23.7273,23.7337,23.5985,23.65,111900.0
2007-11-16 11:30:00,36.71,36.76,36.63,36.65,147700.0,23.6435,23.6757,23.592,23.6049,147700.0
2007-11-16 11:40:00,36.66,36.7,36.59,36.6,119300.0,23.6113,23.6371,23.5663,23.5727,119300.0
2007-11-16 11:50:00,36.6,36.65,36.54,36.59,97600.0,23.5727,23.6049,23.5341,23.5663,97600.0
2007-11-16 12:00:00,36.58,36.59,36.49,36.56,140400.0,23.5598,23.5663,23.5019,23.5469,140400.0
2007-11-16 12:10:00,36.57,36.87,36.52,36.78,102000.0,23.5534,23.7466,23.5212,23.6886,102000.0
2007-11-16 12:20:00,36.79,36.8,36.52,36.53,68500.0,23.6951,23.7015,23.5212,23.5276,68500.0
2007-11-16 12:30:00,36.53,36.57,36.46,36.47,100000.0,23.5276,23.5534,23.4825,23.489,100000.0
2007-11-16 12:40:00,36.47,36.5,36.18,36.31,73300.0,23.489,23.5083,23.3022,23.3859,73300.0
2007-11-16 12:50:00,36.32,36.37,36.2,36.3,130600.0,23.3924,23.4246,23.3151,23.3795,130600.0
2007-11-16 13:00:00,36.3,36.39,36.28,36.37,56600.0,23.3795,23.4374,23.3666,23.4246,56600.0
2007-11-16 13:10:00,36.39,36.4,36.33,36.38,49300.0,23.4374,23.4439,23.3988,23.431,49300.0
2007-11-16 13:20:00,36.39,36.43,36.26,36.33,74000.0,23.4374,23.4632,23.3537,23.3988,74000.0
2007-11-16 13:30:00,36.35,36.36,36.17,36.17,103300.0,23.4117,23.4181,23.2958,23.2958,103300.0
2007-11-16 13:40:00,36.17,36.23,36.02,36.2,129500.0,23.2958,23.3344,23.1991,23.3151,129500.0
2007-11-16 13:50:00,36.22,36.35,36.2,36.29,74600.0,23.328,23.4117,23.3151,23.373,74600.0
2007-11-16 14:00:00,36.3,36.31,36.09,36.17,121300.0,23.3795,23.3859,23.2442,23.2958,121300.0
2007-11-16 14:10:00,36.16,36.24,36.09,36.2,71100.0,23.2893,23.3408,23.2442,23.3151,71100.0
2007-11-16 14:20:00,36.2,36.37,36.16,36.33,59100.0,23.3151,23.4246,23.2893,23.3988,59100.0
2007-11-16 14:30:00,36.34,36.36,36.03,36.09,96700.0,23.4052,23.4181,23.2056,23.2442,96700.0
2007-11-16 14:40:00,36.11,36.21,36.08,36.18,87300.0,23.2571,23.3215,23.2378,23.3022,87300.0
2007-11-16 14:50:00,36.19,36.23,36.0,36.14,90000.0,23.3086,23.3344,23.1863,23.2764,90000.0
2007-11-16 15:00:00,36.14,36.21,36.1,36.11,132000.0,23.2764,23.3215,23.2507,23.2571,132000.0
2007-11-16 15:10:00,36.11,36.17,36.08,36.09,170500.0,23.2571,23.2958,23.2378,23.2442,170500.0
2007-11-16 15:20:00,36.09,36.19,36.06,36.17,168200.0,23.2442,23.3086,23.2249,23.2958,168200.0
2007-11-16 15:30:00,36.17,36.35,36.16,36.34,152700.0,23.2958,23.4117,23.2893,23.4052,152700.0
2007-11-16 15:40:00,36.34,36.62,36.29,36.61,221100.0,23.4052,23.5856,23.373,23.5791,221100.0
2007-11-16 15:50:00,36.61,36.8,36.57,36.79,369700.0,23.5791,23.7015,23.5534,23.6951,369700.0
2007-11-19 09:30:00,36.42,36.78,35.81,36.31,191600.0,23.4568,23.6886,23.0639,23.3859,191600.0
2007-11-19 09:40:00,36.29,36.47,36.18,36.26,127800.0,23.373,23.489,23.3022,23.3537,127800.0
2007-11-19 09:50:00,36.26,36.27,36.05,36.08,157100.0,23.3537,23.3602,23.2185,23.2378,157100.0
2007-11-19 10:00:00,36.08,36.1,35.9,35.91,177700.0,23.2378,23.2507,23.1219,23.1283,177700.0
2007-11-19 10:10:00,35.92,36.16,35.9,36.07,129900.0,23.1347,23.2893,23.1219,23.2313,129900.0
2007-11-19 10:20:00,36.07,36.23,36.06,36.22,66800.0,23.2313,23.3344,23.2249,23.328,66800.0
2007-11-19 10:30:00,36.21,36.21,36.04,36.1,82400.0,23.3215,23.3215,23.212,23.2507,82400.0
2007-11-19 10:40:00,36.11,36.23,36.08,36.2,106400.0,23.2571,23.3344,23.2378,23.3151,106400.0
2007-11-19 10:50:00,36.2,36.21,36.02,36.05,94100.0,23.3151,23.3215,23.1991,23.2185,94100.0
2007-11-19 11:00:00,36.06,36.09,35.93,35.93,86900.0,23.2249,23.2442,23.1412,23.1412,86900.0
2007-11-19 11:10:00,35.93,36.04,35.92,36.02,43600.0,23.1412,23.212,23.1347,23.1991,43600.0
2007-11-19 11:20:00,36.03,36.03,35.95,35.95,49100.0,23.2056,23.2056,23.1541,23.1541,49100.0
2007-11-19 11:30:00,35.96,36.04,35.92,35.99,57400.0,23.1605,23.212,23.1347,23.1798,57400.0
2007-11-19 11:40:00,36.0,36.01,35.86,35.93,79500.0,23.1863,23.1927,23.0961,23.1412,79500.0
2007-11-19 11:50:00,35.92,36.0,35.86,35.88,32700.0,23.1347,23.1863,23.0961,23.109,32700.0
2007-11-19 12:00:00,35.88,35.97,35.85,35.95,53900.0,23.109,23.1669,23.0897,23.1541,53900.0
2007-11-19 12:10:00,35.96,35.99,35.9,35.93,53200.0,23.1605,23.1798,23.1219,23.1412,53200.0
2007-11-19 12:20:00,35.93,35.97,35.93,35.96,41500.0,23.1412,23.1669,23.1412,23.1605,41500.0
2007-11-19 12:30:00,35.96,35.97,35.91,35.93,42800.0,23.1605,23.1669,23.1283,23.1412,42800.0
2007-11-19 12:40:00,35.94,35.97,35.91,35.93,48100.0,23.1476,23.1669,23.1283,23.1412,48100.0
2007-11-19 12:50:00,35.92,35.96,35.86,35.89,71400.0,23.1347,23.1605,23.0961,23.1154,71400.0
2007-11-19 13:00:00,35.89,35.97,35.81,35.87,68400.0,23.1154,23.1669,23.0639,23.1025,68400.0
2007-11-19 13:10:00,35.87,35.9,35.78,35.87,80500.0,23.1025,23.1219,23.0446,23.1025,80500.0
2007-11-19 13:20:00,35.86,35.92,35.81,35.9,40100.0,23.0961,23.1347,23.0639,23.1219,40100.0
2007-11-19 13:30:00,35.9,36.04,35.9,36.04,84200.0,23.1219,23.212,23.1219,23.212,84200.0
2007-11-19 13:40:00,36.03,36.06,35.94,35.98,45600.0,23.2056,23.2249,23.1476,23.1734,45600.0
2007-11-19 13:50:00,35.99,36.01,35.94,35.97,66100.0,23.1798,23.1927,23.1476,23.1669,66100.0
2007-11-19 14:00:00,35.96,36.05,35.9,36.04,70900.0,23.1605,23.2185,23.1219,23.212,70900.0
2007-11-19 14:10:00,36.04,36.09,35.97,36.08,78600.0,23.212,23.2442,23.1669,23.2378,78600.0
2007-11-19 14:20:00,36.07,36.14,36.01,36.06,76700.0,23.2313,23.2764,23.1927,23.2249,76700.0
2007-11-19 14:30:00,36.06,36.14,36.01,36.12,45300.0,23.2249,23.2764,23.1927,23.2635,45300.0
2007-11-19 14:40:00,36.13,36.24,36.12,36.21,60700.0,23.27,23.3408,23.2635,23.3215,60700.0
2007-11-19 14:50:00,36.2,36.21,36.13,36.16,65000.0,23.3151,23.3215,23.27,23.2893,65000.0
2007-11-19 15:00:00,36.16,36.16,35.99,36.0,98500.0,23.2893,23.2893,23.1798,23.1863,98500.0
2007-11-19 15:10:00,36.0,36.06,35.95,36.0,81600.0,23.1863,23.2249,23.1541,23.1863,81600.0
2007-11-19 15:20:00,36.0,36.11,35.98,36.01,138900.0,23.1863,23.2571,23.1734,23.1927,138900.0
2007-11-19 15:30:00,36.01,36.11,35.89,35.9,135100.0,23.1927,23.2571,23.1154,23.1219,135100.0
2007-11-19 15:40:00,35.9,35.91,35.73,35.76,130700.0,23.1219,23.1283,23.0124,23.0317,130700.0
2007-11-19 15:50:00,35.76,35.9,35.75,35.81,159400.0,23.0317,23.1219,23.0252,23.0639,159400.0
2007-11-20 09:30:00,35.79,36.14,35.79,36.09,53000.0,23.051,23.2764,23.051,23.2442,53000.0
2007-11-20 09:40:00,36.1,36.2,36.07,36.14,74800.0,23.2507,23.3151,23.2313,23.2764,74800.0
2007-11-20 09:50:00,36.14,36.37,36.11,36.26,47000.0,23.2764,23.4246,23.2571,23.3537,47000.0
2007-11-20 10:00:00,36.26,36.37,36.24,36.32,48700.0,23.3537,23.4246,23.3408,23.3924,48700.0
2007-11-20 10:10:00,36.28,36.37,36.21,36.37,43200.0,23.3666,23.4246,23.3215,23.4246,43200.0
2007-11-20 10:20:00,36.39,36.49,36.37,36.48,33200.0,23.4374,23.5019,23.4246,23.4954,33200.0
2007-11-20 10:30:00,36.49,36.7,36.45,36.7,80100.0,23.5019,23.6371,23.4761,23.6371,80100.0
2007-11-20 10:40:00,36.7,36.89,36.7,36.85,85700.0,23.6371,23.7595,23.6371,23.7337,85700.0
2007-11-20 10:50:00,36.85,36.86,36.79,36.85,41300.0,23.7337,23.7402,23.6951,23.7337,41300.0
2007-11-20 11:00:00,36.84,36.92,36.76,36.79,52800.0,23.7273,23.7788,23.6757,23.6951,52800.0
2007-11-20 11:10:00,36.78,36.81,36.7,36.8,46000.0,23.6886,23.708,23.6371,23.7015,46000.0
2007-11-20 11:20:00,36.78,36.83,36.69,36.77,35800.0,23.6886,23.7208,23.6307,23.6822,35800.0
2007-11-20 11:30:00,36.77,36.86,36.76,36.85,46900.0,23.6822,23.7402,23.6757,23.7337,46900.0
2007-11-20 11:40:00,36.84,36.86,36.63,36.74,52000.0,23.7273,23.7402,23.592,23.6629,52000.0
2007-11-20 11:50:00,36.73,36.8,36.72,36.74,62900.0,23.6564,23.7015,23.65,23.6629,62900.0
2007-11-20 12:00:00,36.75,36.78,36.64,36.65,92100.0,23.6693,23.6886,23.5985,23.6049,92100.0
2007-11-20 12:10:00,36.65,36.67,36.56,36.58,46400.0,23.6049,23.6178,23.5469,23.5598,46400.0
2007-11-20 12:20:00,36.58,36.62,36.56,36.56,37000.0,23.5598,23.5856,23.5469,23.5469,37000.0
2007-11-20 12:30:00,36.56,36.56,36.4,36.48,38400.0,23.5469,23.5469,23.4439,23.4954,38400.0
2007-11-20 12:40:00,36.49,36.49,36.36,36.42,35300.0,23.5019,23.5019,23.4181,23.4568,35300.0
2007-11-20 12:50:00,36.42,36.49,36.42,36.45,35400.0,23.4568,23.5019,23.4568,23.4761,35400.0
2007-11-20 13:00:00,36.46,36.47,36.33,36.35,81200.0,23.4825,23.489,23.3988,23.4117,81200.0
2007-11-20 13:10:00,36.35,36.36,36.25,36.33,41500.0,23.4117,23.4181,23.3473,23.3988,41500.0
2007-11-20 13:20:00,36.35,36.41,36.33,36.34,60900.0,23.4117,23.4503,23.3988,23.4052,60900.0
2007-11-20 13:30:00,36.35,36.45,36.34,36.41,51600.0,23.4117,23.4761,23.4052,23.4503,51600.0
2007-11-20 13:40:00,36.44,36.45,36.35,36.44,48300.0,23.4696,23.4761,23.4117,23.4696,48300.0
2007-11-20 13:50:00,36.44,36.47,36.35,36.44,55700.0,23.4696,23.489,23.4117,23.4696,55700.0
2007-11-20 14:00:00,36.43,36.58,36.32,36.38,75800.0,23.4632,23.5598,23.3924,23.431,75800.0
2007-11-20 14:10:00,36.39,36.49,36.35,36.46,40800.0,23.4374,23.5019,23.4117,23.4825,40800.0
2007-11-20 14:20:00,36.48,36.48,36.19,36.23,60200.0,23.4954,23.4954,23.3086,23.3344,60200.0
2007-11-20 14:30:00,36.23,36.35,36.2,36.35,79700.0,23.3344,23.4117,23.3151,23.4117,79700.0
2007-11-20 14:40:00,36.34,36.43,36.27,36.38,45500.0,23.4052,23.4632,23.3602,23.431,45500.0
2007-11-20 14:50:00,36.4,36.42,36.25,36.27,51000.0,23.4439,23.4568,23.3473,23.3602,51000.0
2007-11-20 15:00:00,36.26,36.33,36.12,36.15,69600.0,23.3537,23.3988,23.2635,23.2829,69600.0
2007-11-20 15:10:00,36.16,36.28,36.12,36.13,82800.0,23.2893,23.3666,23.2635,23.27,82800.0
2007-11-20 15:20:00,36.13,36.23,36.12,36.17,171600.0,23.27,23.3344,23.2635,23.2958,171600.0
2007-11-20 15:30:00,36.17,36.28,36.16,36.27,297200.0,23.2958,23.3666,23.2893,23.3602,297200.0
2007-11-20 15:40:00,36.29,36.54,36.29,36.49,149800.0,23.373,23.5341,23.373,23.5019,149800.0
2007-11-20 15:50:00,36.49,36.52,36.32,36.49,151000.0,23.5019,23.5212,23.3924,23.5019,151000.0
2007-11-21 09:30:00,36.28,36.45,35.96,36.01,56600.0,23.3666,23.4761,23.1605,23.1927,56600.0
2007-11-21 09:40:00,36.01,36.26,35.98,36.24,46400.0,23.1927,23.3537,23.1734,23.3408,46400.0
2007-11-21 09:50:00,36.24,36.34,36.12,36.32,75800.0,23.3408,23.4052,23.2635,23.3924,75800.0
2007-11-21 10:00:00,36.33,36.4,36.29,36.34,52400.0,23.3988,23.4439,23.373,23.4052,52400.0
2007-11-21 10:10:00,36.33,36.55,36.3,36.5,39700.0,23.3988,23.5405,23.3795,23.5083,39700.0
2007-11-21 10:20:00,36.5,36.5,36.33,36.38,36400.0,23.5083,23.5083,23.3988,23.431,36400.0
2007-11-21 10:30:00,36.37,36.37,36.2,36.34,50100.0,23.4246,23.4246,23.3151,23.4052,50100.0
2007-11-21 10:40:00,36.33,36.49,36.28,36.42,53700.0,23.3988,23.5019,23.3666,23.4568,53700.0
2007-11-21 10:50:00,36.42,36.48,36.39,36.48,44900.0,23.4568,23.4954,23.4374,23.4954,44900.0
2007-11-21 11:00:00,36.47,36.57,36.44,36.57,68000.0,23.489,23.5534,23.4696,23.5534,68000.0
2007-11-21 11:10:00,36.55,36.73,36.55,36.62,60900.0,23.5405,23.6564,23.5405,23.5856,60900.0
2007-11-21 11:20:00,36.62,36.71,36.54,36.7,52100.0,23.5856,23.6435,23.5341,23.6371,52100.0
2007-11-21 11:30:00,36.71,36.75,36.67,36.74,41900.0,23.6435,23.6693,23.6178,23.6629,41900.0
2007-11-21 11:40:00,36.71,36.85,36.71,36.77,38300.0,23.6435,23.7337,23.6435,23.6822,38300.0
2007-11-21 11:50:00,36.78,36.81,36.75,36.75,41200.0,23.6886,23.708,23.6693,23.6693,41200.0
2007-11-21 12:00:00,36.76,36.89,36.75,36.8,47000.0,23.6757,23.7595,23.6693,23.7015,47000.0
2007-11-21 12:10:00,36.83,36.89,36.76,36.78,46100.0,23.7208,23.7595,23.6757,23.6886,46100.0
2007-11-21 12:20:00,36.79,36.85,36.71,36.82,39400.0,23.6951,23.7337,23.6435,23.7144,39400.0
2007-11-21 12:30:00,36.83,36.91,36.76,36.91,37200.0,23.7208,23.7724,23.6757,23.7724,37200.0
2007-11-21 12:40:00,36.91,37.02,36.88,36.99,61400.0,23.7724,23.8432,23.753,23.8239,61400.0
2007-11-21 12:50:00,37.01,37.03,36.88,36.99,33100.0,23.8368,23.8496,23.753,23.8239,33100.0
2007-11-21 13:00:00,37.01,37.02,36.86,36.86,60200.0,23.8368,23.8432,23.7402,23.7402,60200.0
2007-11-21 13:10:00,36.86,36.9,36.79,36.82,61200.0,23.7402,23.7659,23.6951,23.7144,61200.0
2007-11-21 13:20:00,36.83,36.83,36.75,36.8,36900.0,23.7208,23.7208,23.6693,23.7015,36900.0
2007-11-21 13:30:00,36.78,36.85,36.78,36.8,16300.0,23.6886,23.7337,23.6886,23.7015,16300.0
2007-11-21 13:40:00,36.8,36.89,36.79,36.87,33200.0,23.7015,23.7595,23.6951,23.7466,33200.0
2007-11-21 13:50:00,36.87,36.93,36.8,36.88,25700.0,23.7466,23.7852,23.7015,23.753,25700.0
2007-11-21 14:00:00,36.88,36.97,36.86,36.95,51600.0,23.753,23.811,23.7402,23.7981,51600.0
2007-11-21 14:10:00,36.96,36.98,36.91,36.91,22300.0,23.8046,23.8174,23.7724,23.7724,22300.0
2007-11-21 14:20:00,36.91,36.99,36.85,36.9,35000.0,23.7724,23.8239,23.7337,23.7659,35000.0
2007-11-21 14:30:00,36.9,37.02,36.86,36.96,52800.0,23.7659,23.8432,23.7402,23.8046,52800.0
2007-11-21 14:40:00,36.94,37.02,36.88,37.0,40700.0,23.7917,23.8432,23.753,23.8303,40700.0
2007-11-21 14:50:00,36.99,37.09,36.97,37.09,34100.0,23.8239,23.8883,23.811,23.8883,34100.0
2007-11-21 15:00:00,37.07,37.11,36.97,36.97,43500.0,23.8754,23.9012,23.811,23.811,43500.0
2007-11-21 15:10:00,36.96,36.97,36.8,36.82,83900.0,23.8046,23.811,23.7015,23.7144,83900.0
2007-11-21 15:20:00,36.81,36.93,36.81,36.85,78200.0,23.708,23.7852,23.708,23.7337,78200.0
2007-11-21 15:30:00,36.86,36.9,36.82,36.89,77100.0,23.7402,23.7659,23.7144,23.7595,77100.0
2007-11-21 15:40:00,36.86,36.95,36.81,36.93,89100.0,23.7402,23.7981,23.708,23.7852,89100.0
2007-11-21 15:50:00,36.93,36.93,36.72,36.77,178200.0,23.7852,23.7852,23.65,23.6822,178200.0
2007-11-23 09:30:00,36.87,37.02,36.72,36.73,43000.0,23.7466,23.8432,23.65,23.6564,43000.0
2007-11-23 09:40:00,36.73,36.8,36.59,36.65,54200.0,23.6564,23.7015,23.5663,23.6049,54200.0
2007-11-23 09:50:00,36.66,36.78,36.58,36.72,32800.0,23.6113,23.6886,23.5598,23.65,32800.0
2007-11-23 10:00:00,36.74,36.81,36.73,36.75,38200.0,23.6629,23.708,23.6564,23.6693,38200.0
2007-11-23 10:10:00,36.75,36.8,36.7,36.8,23400.0,23.6693,23.7015,23.6371,23.7015,23400.0
2007-11-23 10:20:00,36.78,36.79,36.61,36.68,41000.0,23.6886,23.6951,23.5791,23.6242,41000.0
2007-11-23 10:30:00,36.67,36.69,36.61,36.66,27400.0,23.6178,23.6307,23.5791,23.6113,27400.0
2007-11-23 10:40:00,36.67,36.67,36.56,36.61,18000.0,23.6178,23.6178,23.5469,23.5791,18000.0
2007-11-23 10:50:00,36.61,36.7,36.61,36.68,19600.0,23.5791,23.6371,23.5791,23.6242,19600.0
2007-11-23 11:00:00,36.68,36.74,36.66,36.66,31100.0,23.6242,23.6629,23.6113,23.6113,31100.0
2007-11-23 11:10:00,36.67,36.71,36.64,36.64,21100.0,23.6178,23.6435,23.5985,23.5985,21100.0
2007-11-23 11:20:00,36.64,36.73,36.62,36.69,35700.0,23.5985,23.6564,23.5856,23.6307,35700.0
2007-11-23 11:30:00,36.69,36.77,36.68,36.75,21200.0,23.6307,23.6822,23.6242,23.6693,21200.0
2007-11-23 11:40:00,36.75,36.87,36.75,36.85,34600.0,23.6693,23.7466,23.6693,23.7337,34600.0
2007-11-23 11:50:00,36.87,36.95,36.83,36.86,25900.0,23.7466,23.7981,23.7208,23.7402,25900.0
2007-11-23 12:00:00,36.87,36.87,36.81,36.84,19400.0,23.7466,23.7466,23.708,23.7273,19400.0
2007-11-23 12:10:00,36.84,36.9,36.83,36.87,33800.0,23.7273,23.7659,23.7208,23.7466,33800.0
2007-11-23 12:20:00,36.87,36.9,36.83,36.86,38300.0,23.7466,23.7659,23.7208,23.7402,38300.0
2007-11-23 12:30:00,36.86,36.9,36.82,36.82,32100.0,23.7402,23.7659,23.7144,23.7144,32100.0
2007-11-23 12:40:00,36.83,36.98,36.81,36.93,45200.0,23.7208,23.8174,23.708,23.7852,45200.0
2007-11-23 12:50:00,36.92,36.99,36.77,36.97,56300.0,23.7788,23.8239,23.6822,23.811,56300.0
2007-11-26 09:30:00,36.84,37.13,36.83,37.09,69700.0,23.7273,23.9141,23.7208,23.8883,69700.0
2007-11-26 09:40:00,37.1,37.19,37.01,37.19,95500.0,23.8947,23.9527,23.8368,23.9527,95500.0
2007-11-26 09:50:00,37.2,37.3,37.16,37.3,73800.0,23.9591,24.0235,23.9334,24.0235,73800.0
2007-11-26 10:00:00,37.31,37.4,37.27,37.39,67000.0,24.03,24.0879,24.0042,24.0815,67000.0
2007-11-26 10:10:00,37.4,37.49,37.4,37.45,52100.0,24.0879,24.1459,24.0879,24.1202,52100.0
2007-11-26 10:20:00,37.45,37.47,37.27,37.27,58100.0,24.1202,24.133,24.0042,24.0042,58100.0
2007-11-26 10:30:00,37.26,37.34,37.22,37.34,17900.0,23.9978,24.0493,23.972,24.0493,17900.0
2007-11-26 10:40:00,37.34,37.35,37.2,37.28,40600.0,24.0493,24.0557,23.9591,24.0107,40600.0
2007-11-26 10:50:00,37.28,37.3,37.22,37.24,31000.0,24.0107,24.0235,23.972,23.9849,31000.0
2007-11-26 11:00:00,37.24,37.35,37.24,37.33,24700.0,23.9849,24.0557,23.9849,24.0429,24700.0
2007-11-26 11:10:00,37.33,37.34,37.25,37.32,42900.0,24.0429,24.0493,23.9913,24.0364,42900.0
2007-11-26 11:20:00,37.32,37.39,37.28,37.35,46900.0,24.0364,24.0815,24.0107,24.0557,46900.0
2007-11-26 11:30:00,37.36,37.42,37.34,37.38,18400.0,24.0622,24.1008,24.0493,24.0751,18400.0
2007-11-26 11:40:00,37.38,37.4,37.33,37.35,38100.0,24.0751,24.0879,24.0429,24.0557,38100.0
2007-11-26 11:50:00,37.36,37.36,37.28,37.3,60200.0,24.0622,24.0622,24.0107,24.0235,60200.0
2007-11-26 12:00:00,37.3,37.41,37.3,37.35,44200.0,24.0235,24.0944,24.0235,24.0557,44200.0
2007-11-26 12:10:00,37.36,37.4,37.34,37.34,59500.0,24.0622,24.0879,24.0493,24.0493,59500.0
2007-11-26 12:20:00,37.35,37.45,37.32,37.45,48100.0,24.0557,24.1202,24.0364,24.1202,48100.0
2007-11-26 12:30:00,37.45,37.49,37.42,37.43,51600.0,24.1202,24.1459,24.1008,24.1073,51600.0
2007-11-26 12:40:00,37.42,37.5,37.39,37.47,52900.0,24.1008,24.1524,24.0815,24.133,52900.0
2007-11-26 12:50:00,37.47,37.56,37.42,37.56,66800.0,24.133,24.191,24.1008,24.191,66800.0
2007-11-26 13:00:00,37.56,37.57,37.4,37.4,57500.0,24.191,24.1974,24.0879,24.0879,57500.0
2007-11-26 13:10:00,37.39,37.45,37.34,37.36,72400.0,24.0815,24.1202,24.0493,24.0622,72400.0
2007-11-26 13:20:00,37.35,37.36,37.16,37.18,82700.0,24.0557,24.0622,23.9334,23.9463,82700.0
2007-11-26 13:30:00,37.17,37.25,37.14,37.25,85100.0,23.9398,23.9913,23.9205,23.9913,85100.0
2007-11-26 13:40:00,37.24,37.24,37.17,37.19,42000.0,23.9849,23.9849,23.9398,23.9527,42000.0
2007-11-26 13:50:00,37.18,37.21,36.98,37.03,73500.0,23.9463,23.9656,23.8174,23.8496,73500.0
2007-11-26 14:00:00,37.03,37.07,36.99,37.03,66200.0,23.8496,23.8754,23.8239,23.8496,66200.0
2007-11-26 14:10:00,37.03,37.05,36.92,37.01,40500.0,23.8496,23.8625,23.7788,23.8368,40500.0
2007-11-26 14:20:00,37.0,37.14,37.0,37.12,32700.0,23.8303,23.9205,23.8303,23.9076,32700.0
2007-11-26 14:30:00,37.11,37.21,37.11,37.15,40000.0,23.9012,23.9656,23.9012,23.9269,40000.0
2007-11-26 14:40:00,37.13,37.17,37.05,37.1,32400.0,23.9141,23.9398,23.8625,23.8947,32400.0
2007-11-26 14:50:00,37.09,37.19,37.05,37.07,40200.0,23.8883,23.9527,23.8625,23.8754,40200.0
2007-11-26 15:00:00,37.07,37.1,36.9,36.93,71800.0,23.8754,23.8947,23.7659,23.7852,71800.0
2007-11-26 15:10:00,36.92,36.96,36.84,36.89,58000.0,23.7788,23.8046,23.7273,23.7595,58000.0
2007-11-26 15:20:00,36.88,36.9,36.78,36.84,63400.0,23.753,23.7659,23.6886,23.7273,63400.0
2007-11-26 15:30:00,36.84,36.87,36.8,36.83,65700.0,23.7273,23.7466,23.7015,23.7208,65700.0
2007-11-26 15:40:00,36.83,36.87,36.77,36.8,85400.0,23.7208,23.7466,23.6822,23.7015,85400.0
2007-11-26 15:50:00,36.81,36.81,36.56,36.57,131600.0,23.708,23.708,23.5469,23.5534,131600.0
2007-11-27 09:30:00,36.47,36.98,36.47,36.9,55700.0,23.489,23.8174,23.489,23.7659,55700.0
2007-11-27 09:40:00,36.94,37.0,36.87,37.0,52600.0,23.7917,23.8303,23.7466,23.8303,52600.0
2007-11-27 09:50:00,36.99,37.12,36.98,37.05,100700.0,23.8239,23.9076,23.8174,23.8625,100700.0
2007-11-27 10:00:00,37.05,37.08,36.94,36.95,95800.0,23.8625,23.8818,23.7917,23.7981,95800.0
2007-11-27 10:10:00,36.96,36.99,36.88,36.97,59300.0,23.8046,23.8239,23.753,23.811,59300.0
2007-11-27 10:20:00,36.97,37.0,36.94,36.98,57200.0,23.811,23.8303,23.7917,23.8174,57200.0
2007-11-27 10:30:00,36.97,37.0,36.96,36.99,69000.0,23.811,23.8303,23.8046,23.8239,69000.0
2007-11-27 10:40:00,37.0,37.07,36.97,37.04,107300.0,23.8303,23.8754,23.811,23.8561,107300.0
2007-11-27 10:50:00,37.04,37.05,37.0,37.05,31000.0,23.8561,23.8625,23.8303,23.8625,31000.0
2007-11-27 11:00:00,37.05,37.09,37.02,37.03,25000.0,23.8625,23.8883,23.8432,23.8496,25000.0
2007-11-27 11:10:00,37.03,37.13,37.03,37.12,63800.0,23.8496,23.9141,23.8496,23.9076,63800.0
2007-11-27 11:20:00,37.12,37.14,37.08,37.1,31200.0,23.9076,23.9205,23.8818,23.8947,31200.0
2007-11-27 11:30:00,37.1,37.16,37.06,37.07,40500.0,23.8947,23.9334,23.869,23.8754,40500.0
2007-11-27 11:40:00,37.08,37.09,36.9,36.94,79400.0,23.8818,23.8883,23.7659,23.7917,79400.0
2007-11-27 11:50:00,36.93,36.95,36.8,36.9,111500.0,23.7852,23.7981,23.7015,23.7659,111500.0
2007-11-27 12:00:00,36.88,36.94,36.75,36.83,70600.0,23.753,23.7917,23.6693,23.7208,70600.0
2007-11-27 12:10:00,36.84,36.87,36.5,36.64,131500.0,23.7273,23.7466,23.5083,23.5985,131500.0
2007-11-27 12:20:00,36.64,36.7,36.52,36.65,69500.0,23.5985,23.6371,23.5212,23.6049,69500.0
2007-11-27 12:30:00,36.65,36.83,36.65,36.82,37100.0,23.6049,23.7208,23.6049,23.7144,37100.0
2007-11-27 12:40:00,36.82,36.9,36.8,36.86,21700.0,23.7144,23.7659,23.7015,23.7402,21700.0
2007-11-27 12:50:00,36.87,36.89,36.8,36.8,23100.0,23.7466,23.7595,23.7015,23.7015,23100.0
2007-11-27 13:00:00,36.8,36.85,36.78,36.8,25900.0,23.7015,23.7337,23.6886,23.7015,25900.0
2007-11-27 13:10:00,36.81,36.82,36.75,36.76,15800.0,23.708,23.7144,23.6693,23.6757,15800.0
2007-11-27 13:20:00,36.77,36.96,36.77,36.87,59600.0,23.6822,23.8046,23.6822,23.7466,59600.0
2007-11-27 13:30:00,36.9,36.93,36.83,36.9,26700.0,23.7659,23.7852,23.7208,23.7659,26700.0
2007-11-27 13:40:00,36.89,36.9,36.83,36.88,18100.0,23.7595,23.7659,23.7208,23.753,18100.0
2007-11-27 13:50:00,36.89,36.9,36.69,36.72,38200.0,23.7595,23.7659,23.6307,23.65,38200.0
2007-11-27 14:00:00,36.72,36.72,36.57,36.59,32400.0,23.65,23.65,23.5534,23.5663,32400.0
2007-11-27 14:10:00,36.6,36.74,36.58,36.71,22600.0,23.5727,23.6629,23.5598,23.6435,22600.0
2007-11-27 14:20:00,36.71,36.72,36.61,36.68,28000.0,23.6435,23.65,23.5791,23.6242,28000.0
2007-11-27 14:30:00,36.66,36.71,36.48,36.52,37500.0,23.6113,23.6435,23.4954,23.5212,37500.0
2007-11-27 14:40:00,36.52,36.56,36.4,36.51,55300.0,23.5212,23.5469,23.4439,23.5147,55300.0
2007-11-27 14:50:00,36.51,36.57,36.48,36.54,26200.0,23.5147,23.5534,23.4954,23.5341,26200.0
2007-11-27 15:00:00,36.55,36.58,36.4,36.47,41500.0,23.5405,23.5598,23.4439,23.489,41500.0
2007-11-27 15:10:00,36.47,36.64,36.47,36.57,44500.0,23.489,23.5985,23.489,23.5534,44500.0
2007-11-27 15:20:00,36.56,36.62,36.45,36.53,46100.0,23.5469,23.5856,23.4761,23.5276,46100.0
2007-11-27 15:30:00,36.53,36.87,36.49,36.82,84400.0,23.5276,23.7466,23.5019,23.7144,84400.0
2007-11-27 15:40:00,36.82,36.9,36.8,36.88,99700.0,23.7144,23.7659,23.7015,23.753,99700.0
2007-11-27 15:50:00,36.88,36.97,36.77,36.77,225400.0,23.753,23.811,23.6822,23.6822,225400.0
2007-11-28 09:30:00,37.03,37.17,36.87,36.95,65900.0,23.8496,23.9398,23.7466,23.7981,65900.0
2007-11-28 09:40:00,36.97,37.08,36.85,37.05,44800.0,23.811,23.8818,23.7337,23.8625,44800.0
2007-11-28 09:50:00,37.05,37.13,37.03,37.11,46400.0,23.8625,23.9141,23.8496,23.9012,46400.0
2007-11-28 10:00:00,37.11,37.17,37.09,37.11,58400.0,23.9012,23.9398,23.8883,23.9012,58400.0
2007-11-28 10:10:00,37.12,37.32,37.11,37.3,19000.0,23.9076,24.0364,23.9012,24.0235,19000.0
2007-11-28 10:20:00,37.3,37.44,37.3,37.44,43800.0,24.0235,24.1137,24.0235,24.1137,43800.0
2007-11-28 10:30:00,37.44,37.5,37.42,37.45,45100.0,24.1137,24.1524,24.1008,24.1202,45100.0
2007-11-28 10:40:00,37.46,37.5,37.46,37.49,50600.0,24.1266,24.1524,24.1266,24.1459,50600.0
2007-11-28 10:50:00,37.5,37.53,37.44,37.5,73100.0,24.1524,24.1717,24.1137,24.1524,73100.0
2007-11-28 11:00:00,37.5,37.6,37.49,37.59,26700.0,24.1524,24.2168,24.1459,24.2103,26700.0
2007-11-28 11:10:00,37.6,37.75,37.56,37.75,44100.0,24.2168,24.3134,24.191,24.3134,44100.0
2007-11-28 11:20:00,37.75,37.78,37.73,37.77,39100.0,24.3134,24.3327,24.3005,24.3263,39100.0
2007-11-28 11:30:00,37.78,37.78,37.7,37.74,43800.0,24.3327,24.3327,24.2812,24.3069,43800.0
2007-11-28 11:40:00,37.75,37.76,37.65,37.69,69900.0,24.3134,24.3198,24.249,24.2747,69900.0
2007-11-28 11:50:00,37.69,37.72,37.68,37.71,43000.0,24.2747,24.294,24.2683,24.2876,43000.0
2007-11-28 12:00:00,37.7,37.78,37.7,37.71,60300.0,24.2812,24.3327,24.2812,24.2876,60300.0
2007-11-28 12:10:00,37.71,37.74,37.66,37.72,27500.0,24.2876,24.3069,24.2554,24.294,27500.0
2007-11-28 12:20:00,37.72,37.75,37.7,37.72,31100.0,24.294,24.3134,24.2812,24.294,31100.0
2007-11-28 12:30:00,37.72,37.74,37.68,37.71,34700.0,24.294,24.3069,24.2683,24.2876,34700.0
2007-11-28 12:40:00,37.71,37.74,37.69,37.7,32100.0,24.2876,24.3069,24.2747,24.2812,32100.0
2007-11-28 12:50:00,37.7,37.72,37.67,37.69,24100.0,24.2812,24.294,24.2618,24.2747,24100.0
2007-11-28 13:00:00,37.69,37.71,37.67,37.7,32000.0,24.2747,24.2876,24.2618,24.2812,32000.0
2007-11-28 13:10:00,37.7,37.77,37.6,37.77,36800.0,24.2812,24.3263,24.2168,24.3263,36800.0
2007-11-28 13:20:00,37.76,37.78,37.65,37.73,66300.0,24.3198,24.3327,24.249,24.3005,66300.0
2007-11-28 13:30:00,37.74,37.79,37.73,37.76,32800.0,24.3069,24.3391,24.3005,24.3198,32800.0
2007-11-28 13:40:00,37.74,37.76,37.66,37.73,38000.0,24.3069,24.3198,24.2554,24.3005,38000.0
2007-11-28 13:50:00,37.73,37.81,37.69,37.73,69800.0,24.3005,24.352,24.2747,24.3005,69800.0
2007-11-28 14:00:00,37.73,37.81,37.66,37.75,70900.0,24.3005,24.352,24.2554,24.3134,70900.0
2007-11-28 14:10:00,37.78,37.87,37.75,37.82,45300.0,24.3327,24.3907,24.3134,24.3585,45300.0
2007-11-28 14:20:00,37.81,37.84,37.76,37.77,41300.0,24.352,24.3713,24.3198,24.3263,41300.0
2007-11-28 14:30:00,37.78,37.85,37.75,37.79,36700.0,24.3327,24.3778,24.3134,24.3391,36700.0
2007-11-28 14:40:00,37.79,37.8,37.74,37.78,36700.0,24.3391,24.3456,24.3069,24.3327,36700.0
2007-11-28 14:50:00,37.8,37.86,37.78,37.86,38200.0,24.3456,24.3842,24.3327,24.3842,38200.0
2007-11-28 15:00:00,37.85,37.93,37.83,37.9,49900.0,24.3778,24.4293,24.3649,24.41,49900.0
2007-11-28 15:10:00,37.91,37.95,37.9,37.92,61500.0,24.4164,24.4422,24.41,24.4229,61500.0
2007-11-28 15:20:00,37.94,38.0,37.93,37.99,101800.0,24.4357,24.4744,24.4293,24.4679,101800.0
2007-11-28 15:30:00,37.98,38.0,37.95,38.0,88900.0,24.4615,24.4744,24.4422,24.4744,88900.0
2007-11-28 15:40:00,37.99,38.07,37.8,37.8,168700.0,24.4679,24.5195,24.3456,24.3456,168700.0
2007-11-28 15:50:00,37.8,37.91,37.77,37.9,162300.0,24.3456,24.4164,24.3263,24.41,162300.0
2007-11-29 09:30:00,37.9,38.14,37.43,37.74,74800.0,24.41,24.5646,24.1073,24.3069,74800.0
2007-11-29 09:40:00,37.74,37.75,37.64,37.65,47000.0,24.3069,24.3134,24.2425,24.249,47000.0
2007-11-29 09:50:00,37.67,37.75,37.66,37.74,43300.0,24.2618,24.3134,24.2554,24.3069,43300.0
2007-11-29 10:00:00,37.74,37.75,37.65,37.7,99700.0,24.3069,24.3134,24.249,24.2812,99700.0
2007-11-29 10:10:00,37.71,37.74,37.69,37.74,24600.0,24.2876,24.3069,24.2747,24.3069,24600.0
2007-11-29 10:20:00,37.72,37.74,37.69,37.72,37200.0,24.294,24.3069,24.2747,24.294,37200.0
2007-11-29 10:30:00,37.72,37.74,37.69,37.73,29100.0,24.294,24.3069,24.2747,24.3005,29100.0
2007-11-29 10:40:00,37.73,37.83,37.7,37.71,161300.0,24.3005,24.3649,24.2812,24.2876,161300.0
2007-11-29 10:50:00,37.71,37.84,37.7,37.74,56300.0,24.2876,24.3713,24.2812,24.3069,56300.0
2007-11-29 11:00:00,37.74,37.76,37.72,37.73,52200.0,24.3069,24.3198,24.294,24.3005,52200.0
2007-11-29 11:10:00,37.72,37.77,37.72,37.73,94400.0,24.294,24.3263,24.294,24.3005,94400.0
2007-11-29 11:20:00,37.73,37.76,37.71,37.75,22800.0,24.3005,24.3198,24.2876,24.3134,22800.0
2007-11-29 11:30:00,37.74,37.77,37.72,37.72,92400.0,24.3069,24.3263,24.294,24.294,92400.0
2007-11-29 11:40:00,37.74,37.74,37.65,37.7,123500.0,24.3069,24.3069,24.249,24.2812,123500.0
2007-11-29 11:50:00,37.7,37.73,37.69,37.72,115500.0,24.2812,24.3005,24.2747,24.294,115500.0
2007-11-29 12:00:00,37.72,37.72,37.65,37.68,41200.0,24.294,24.294,24.249,24.2683,41200.0
2007-11-29 12:10:00,37.69,37.7,37.66,37.69,36000.0,24.2747,24.2812,24.2554,24.2747,36000.0
2007-11-29 12:20:00,37.7,37.72,37.69,37.7,37000.0,24.2812,24.294,24.2747,24.2812,37000.0
2007-11-29 12:30:00,37.7,37.72,37.68,37.72,19600.0,24.2812,24.294,24.2683,24.294,19600.0
2007-11-29 12:40:00,37.72,37.72,37.67,37.68,35200.0,24.294,24.294,24.2618,24.2683,35200.0
2007-11-29 12:50:00,37.68,37.7,37.65,37.66,33100.0,24.2683,24.2812,24.249,24.2554,33100.0
2007-11-29 13:00:00,37.67,37.69,37.58,37.65,28100.0,24.2618,24.2747,24.2039,24.249,28100.0
2007-11-29 13:10:00,37.65,37.66,37.56,37.58,134300.0,24.249,24.2554,24.191,24.2039,134300.0
2007-11-29 13:20:00,37.58,37.59,37.47,37.49,57000.0,24.2039,24.2103,24.133,24.1459,57000.0
2007-11-29 13:30:00,37.5,37.61,37.48,37.6,48800.0,24.1524,24.2232,24.1395,24.2168,48800.0
2007-11-29 13:40:00,37.6,37.62,37.54,37.55,117800.0,24.2168,24.2296,24.1781,24.1846,117800.0
2007-11-29 13:50:00,37.55,37.55,37.48,37.52,62800.0,24.1846,24.1846,24.1395,24.1652,62800.0
2007-11-29 14:00:00,37.52,37.64,37.48,37.63,89100.0,24.1652,24.2425,24.1395,24.2361,89100.0
2007-11-29 14:10:00,37.62,37.65,37.57,37.59,121800.0,24.2296,24.249,24.1974,24.2103,121800.0
2007-11-29 14:20:00,37.59,37.61,37.52,37.6,160500.0,24.2103,24.2232,24.1652,24.2168,160500.0
2007-11-29 14:30:00,37.61,37.62,37.6,37.6,140200.0,24.2232,24.2296,24.2168,24.2168,140200.0
2007-11-29 14:40:00,37.6,37.63,37.6,37.61,102200.0,24.2168,24.2361,24.2168,24.2232,102200.0
2007-11-29 14:50:00,37.6,37.63,37.59,37.62,72600.0,24.2168,24.2361,24.2103,24.2296,72600.0
2007-11-29 15:00:00,37.62,37.73,37.61,37.68,169800.0,24.2296,24.3005,24.2232,24.2683,169800.0
2007-11-29 15:10:00,37.68,37.69,37.51,37.61,51500.0,24.2683,24.2747,24.1588,24.2232,51500.0
2007-11-29 15:20:00,37.61,37.63,37.57,37.6,41800.0,24.2232,24.2361,24.1974,24.2168,41800.0
2007-11-29 15:30:00,37.6,37.6,37.53,37.56,50400.0,24.2168,24.2168,24.1717,24.191,50400.0
2007-11-29 15:40:00,37.56,37.58,37.46,37.47,132500.0,24.191,24.2039,24.1266,24.133,132500.0
2007-11-29 15:50:00,37.48,37.53,37.44,37.45,125700.0,24.1395,24.1717,24.1137,24.1202,125700.0
2007-11-30 09:30:00,37.99,37.99,37.58,37.76,59400.0,24.4679,24.4679,24.2039,24.3198,59400.0
2007-11-30 09:40:00,37.76,37.87,37.73,37.83,39000.0,24.3198,24.3907,24.3005,24.3649,39000.0
2007-11-30 09:50:00,37.85,37.85,37.71,37.82,34100.0,24.3778,24.3778,24.2876,24.3585,34100.0
2007-11-30 10:00:00,37.8,37.82,37.64,37.68,39100.0,24.3456,24.3585,24.2425,24.2683,39100.0
2007-11-30 10:10:00,37.68,37.75,37.63,37.75,39600.0,24.2683,24.3134,24.2361,24.3134,39600.0
2007-11-30 10:20:00,37.75,37.8,37.69,37.77,27000.0,24.3134,24.3456,24.2747,24.3263,27000.0
2007-11-30 10:30:00,37.79,37.86,37.7,37.7,36500.0,24.3391,24.3842,24.2812,24.2812,36500.0
2007-11-30 10:40:00,37.7,37.73,37.64,37.69,15400.0,24.2812,24.3005,24.2425,24.2747,15400.0
2007-11-30 10:50:00,37.69,37.75,37.64,37.71,28800.0,24.2747,24.3134,24.2425,24.2876,28800.0
2007-11-30 11:00:00,37.69,37.75,37.64,37.69,24900.0,24.2747,24.3134,24.2425,24.2747,24900.0
2007-11-30 11:10:00,37.7,37.72,37.59,37.65,39900.0,24.2812,24.294,24.2103,24.249,39900.0
2007-11-30 11:20:00,37.65,37.87,37.64,37.86,91400.0,24.249,24.3907,24.2425,24.3842,91400.0
2007-11-30 11:30:00,37.86,37.9,37.75,37.84,43600.0,24.3842,24.41,24.3134,24.3713,43600.0
2007-11-30 11:40:00,37.86,37.93,37.84,37.9,34600.0,24.3842,24.4293,24.3713,24.41,34600.0
2007-11-30 11:50:00,37.9,37.9,37.81,37.83,30600.0,24.41,24.41,24.352,24.3649,30600.0
2007-11-30 12:00:00,37.84,37.86,37.76,37.76,21400.0,24.3713,24.3842,24.3198,24.3198,21400.0
2007-11-30 12:10:00,37.76,37.8,37.74,37.78,15500.0,24.3198,24.3456,24.3069,24.3327,15500.0
2007-11-30 12:20:00,37.77,37.81,37.72,37.81,16300.0,24.3263,24.352,24.294,24.352,16300.0
2007-11-30 12:30:00,37.81,37.81,37.74,37.77,23200.0,24.352,24.352,24.3069,24.3263,23200.0
2007-11-30 12:40:00,37.78,37.8,37.72,37.75,27100.0,24.3327,24.3456,24.294,24.3134,27100.0
2007-11-30 12:50:00,37.74,37.85,37.74,37.8,18900.0,24.3069,24.3778,24.3069,24.3456,18900.0
2007-11-30 13:00:00,37.78,37.82,37.76,37.81,23700.0,24.3327,24.3585,24.3198,24.352,23700.0
2007-11-30 13:10:00,37.82,37.86,37.77,37.86,38700.0,24.3585,24.3842,24.3263,24.3842,38700.0
2007-11-30 13:20:00,37.86,37.89,37.83,37.87,19900.0,24.3842,24.4035,24.3649,24.3907,19900.0
2007-11-30 13:30:00,37.88,37.9,37.85,37.86,21100.0,24.3971,24.41,24.3778,24.3842,21100.0
2007-11-30 13:40:00,37.86,37.9,37.84,37.9,16300.0,24.3842,24.41,24.3713,24.41,16300.0
2007-11-30 13:50:00,37.9,37.95,37.87,37.89,21900.0,24.41,24.4422,24.3907,24.4035,21900.0
2007-11-30 14:00:00,37.9,37.91,37.78,37.8,37200.0,24.41,24.4164,24.3327,24.3456,37200.0
2007-11-30 14:10:00,37.8,37.94,37.8,37.93,33900.0,24.3456,24.4357,24.3456,24.4293,33900.0
2007-11-30 14:20:00,37.93,37.95,37.9,37.93,28700.0,24.4293,24.4422,24.41,24.4293,28700.0
2007-11-30 14:30:00,37.93,38.0,37.88,37.98,38700.0,24.4293,24.4744,24.3971,24.4615,38700.0
2007-11-30 14:40:00,37.98,37.98,37.91,37.93,41500.0,24.4615,24.4615,24.4164,24.4293,41500.0
2007-11-30 14:50:00,37.92,37.94,37.86,37.92,45600.0,24.4229,24.4357,24.3842,24.4229,45600.0
2007-11-30 15:00:00,37.91,37.92,37.75,37.76,77000.0,24.4164,24.4229,24.3134,24.3198,77000.0
2007-11-30 15:10:00,37.76,37.82,37.7,37.79,42900.0,24.3198,24.3585,24.2812,24.3391,42900.0
2007-11-30 15:20:00,37.79,37.88,37.78,37.83,61600.0,24.3391,24.3971,24.3327,24.3649,61600.0
2007-11-30 15:30:00,37.83,37.86,37.71,37.78,59500.0,24.3649,24.3842,24.2876,24.3327,59500.0
2007-11-30 15:40:00,37.78,37.84,37.67,37.71,85700.0,24.3327,24.3713,24.2618,24.2876,85700.0
2007-11-30 15:50:00,37.72,37.85,37.7,37.85,91100.0,24.294,24.3778,24.2812,24.3778,91100.0
2007-12-03 09:30:00,37.48,37.93,37.48,37.85,42600.0,24.1395,24.4293,24.1395,24.3778,42600.0
2007-12-03 09:40:00,37.85,37.87,37.72,37.87,36200.0,24.3778,24.3907,24.294,24.3907,36200.0
2007-12-03 09:50:00,37.87,37.94,37.86,37.93,38400.0,24.3907,24.4357,24.3842,24.4293,38400.0
2007-12-03 10:00:00,37.93,37.95,37.65,37.65,59900.0,24.4293,24.4422,24.249,24.249,59900.0
2007-12-03 10:10:00,37.65,37.68,37.59,37.65,31500.0,24.249,24.2683,24.2103,24.249,31500.0
2007-12-03 10:20:00,37.66,37.78,37.63,37.77,31000.0,24.2554,24.3327,24.2361,24.3263,31000.0
2007-12-03 10:30:00,37.76,37.88,37.74,37.79,50600.0,24.3198,24.3971,24.3069,24.3391,50600.0
2007-12-03 10:40:00,37.78,37.8,37.72,37.77,22400.0,24.3327,24.3456,24.294,24.3263,22400.0
2007-12-03 10:50:00,37.75,37.92,37.75,37.88,30000.0,24.3134,24.4229,24.3134,24.3971,30000.0
2007-12-03 11:00:00,37.89,37.97,37.86,37.91,26300.0,24.4035,24.4551,24.3842,24.4164,26300.0
2007-12-03 11:10:00,37.91,37.92,37.83,37.89,26200.0,24.4164,24.4229,24.3649,24.4035,26200.0
2007-12-03 11:20:00,37.89,37.99,37.85,37.99,63200.0,24.4035,24.4679,24.3778,24.4679,63200.0
2007-12-03 11:30:00,37.99,38.0,37.96,37.99,42200.0,24.4679,24.4744,24.4486,24.4679,42200.0
2007-12-03 11:40:00,37.99,38.08,37.97,38.07,64600.0,24.4679,24.5259,24.4551,24.5195,64600.0
2007-12-03 11:50:00,38.07,38.08,38.01,38.07,26300.0,24.5195,24.5259,24.4808,24.5195,26300.0
2007-12-03 12:00:00,38.07,38.1,38.07,38.08,34200.0,24.5195,24.5388,24.5195,24.5259,34200.0
2007-12-03 12:10:00,38.08,38.16,38.08,38.12,34000.0,24.5259,24.5774,24.5259,24.5517,34000.0
2007-12-03 12:20:00,38.12,38.16,38.09,38.15,27600.0,24.5517,24.5774,24.5324,24.571,27600.0
2007-12-03 12:30:00,38.17,38.19,38.08,38.15,44900.0,24.5839,24.5968,24.5259,24.571,44900.0
2007-12-03 12:40:00,38.15,38.19,38.14,38.16,14000.0,24.571,24.5968,24.5646,24.5774,14000.0
2007-12-03 12:50:00,38.15,38.17,38.03,38.05,14700.0,24.571,24.5839,24.4937,24.5066,14700.0
2007-12-03 13:00:00,38.05,38.08,38.0,38.0,25700.0,24.5066,24.5259,24.4744,24.4744,25700.0
2007-12-03 13:10:00,38.0,38.04,38.0,38.03,16100.0,24.4744,24.5001,24.4744,24.4937,16100.0
2007-12-03 13:20:00,38.03,38.08,37.97,38.0,21400.0,24.4937,24.5259,24.4551,24.4744,21400.0
2007-12-03 13:30:00,38.0,38.0,37.89,37.92,28200.0,24.4744,24.4744,24.4035,24.4229,28200.0
2007-12-03 13:40:00,37.9,37.91,37.81,37.87,19900.0,24.41,24.4164,24.352,24.3907,19900.0
2007-12-03 13:50:00,37.88,37.88,37.75,37.81,32000.0,24.3971,24.3971,24.3134,24.352,32000.0
2007-12-03 14:00:00,37.82,37.93,37.8,37.81,33300.0,24.3585,24.4293,24.3456,24.352,33300.0
2007-12-03 14:10:00,37.83,37.84,37.79,37.82,22300.0,24.3649,24.3713,24.3391,24.3585,22300.0
2007-12-03 14:20:00,37.83,37.89,37.77,37.77,22800.0,24.3649,24.4035,24.3263,24.3263,22800.0
2007-12-03 14:30:00,37.76,37.81,37.72,37.74,35600.0,24.3198,24.352,24.294,24.3069,35600.0
2007-12-03 14:40:00,37.75,37.8,37.73,37.78,41000.0,24.3134,24.3456,24.3005,24.3327,41000.0
2007-12-03 14:50:00,37.78,37.85,37.78,37.83,19600.0,24.3327,24.3778,24.3327,24.3649,19600.0
2007-12-03 15:00:00,37.83,37.85,37.77,37.77,27200.0,24.3649,24.3778,24.3263,24.3263,27200.0
2007-12-03 15:10:00,37.75,37.84,37.74,37.82,38200.0,24.3134,24.3713,24.3069,24.3585,38200.0
2007-12-03 15:20:00,37.82,37.96,37.77,37.94,36100.0,24.3585,24.4486,24.3263,24.4357,36100.0
2007-12-03 15:30:00,37.94,37.98,37.9,37.96,39600.0,24.4357,24.4615,24.41,24.4486,39600.0
2007-12-03 15:40:00,37.97,38.01,37.86,37.87,59700.0,24.4551,24.4808,24.3842,24.3907,59700.0
2007-12-03 15:50:00,37.85,37.86,37.74,37.82,70700.0,24.3778,24.3842,24.3069,24.3585,70700.0
2007-12-04 09:30:00,37.6,37.86,37.52,37.73,60200.0,24.2168,24.3842,24.1652,24.3005,60200.0
2007-12-04 09:40:00,37.75,37.89,37.71,37.88,50400.0,24.3134,24.4035,24.2876,24.3971,50400.0
2007-12-04 09:50:00,37.88,38.02,37.88,38.02,82100.0,24.3971,24.4873,24.3971,24.4873,82100.0
2007-12-04 10:00:00,38.05,38.14,38.01,38.02,61200.0,24.5066,24.5646,24.4808,24.4873,61200.0
2007-12-04 10:10:00,38.01,38.08,38.0,38.05,81500.0,24.4808,24.5259,24.4744,24.5066,81500.0
2007-12-04 10:20:00,38.06,38.14,37.98,38.06,62200.0,24.513,24.5646,24.4615,24.513,62200.0
2007-12-04 10:30:00,38.06,38.08,38.03,38.07,39300.0,24.513,24.5259,24.4937,24.5195,39300.0
2007-12-04 10:40:00,38.06,38.1,38.01,38.02,67800.0,24.513,24.5388,24.4808,24.4873,67800.0
2007-12-04 10:50:00,38.02,38.09,38.0,38.09,101700.0,24.4873,24.5324,24.4744,24.5324,101700.0
2007-12-04 11:00:00,38.08,38.12,38.07,38.1,32800.0,24.5259,24.5517,24.5195,24.5388,32800.0
2007-12-04 11:10:00,38.11,38.11,38.07,38.1,32500.0,24.5452,24.5452,24.5195,24.5388,32500.0
2007-12-04 11:20:00,38.09,38.14,38.04,38.04,34700.0,24.5324,24.5646,24.5001,24.5001,34700.0
2007-12-04 11:30:00,38.03,38.05,37.93,37.99,33500.0,24.4937,24.5066,24.4293,24.4679,33500.0
2007-12-04 11:40:00,37.99,37.99,37.92,37.94,35300.0,24.4679,24.4679,24.4229,24.4357,35300.0
2007-12-04 11:50:00,37.92,37.94,37.85,37.85,33700.0,24.4229,24.4357,24.3778,24.3778,33700.0
2007-12-04 12:00:00,37.86,37.95,37.86,37.92,38600.0,24.3842,24.4422,24.3842,24.4229,38600.0
2007-12-04 12:10:00,37.92,38.0,37.91,37.96,32300.0,24.4229,24.4744,24.4164,24.4486,32300.0
2007-12-04 12:20:00,37.95,38.0,37.94,37.99,27100.0,24.4422,24.4744,24.4357,24.4679,27100.0
2007-12-04 12:30:00,37.99,37.99,37.94,37.94,23100.0,24.4679,24.4679,24.4357,24.4357,23100.0
2007-12-04 12:40:00,37.94,38.02,37.92,37.99,40300.0,24.4357,24.4873,24.4229,24.4679,40300.0
2007-12-04 12:50:00,38.0,38.0,37.96,37.97,14100.0,24.4744,24.4744,24.4486,24.4551,14100.0
2007-12-04 13:00:00,37.98,38.01,37.91,37.92,35100.0,24.4615,24.4808,24.4164,24.4229,35100.0
2007-12-04 13:10:00,37.91,37.93,37.85,37.87,40600.0,24.4164,24.4293,24.3778,24.3907,40600.0
2007-12-04 13:20:00,37.88,37.88,37.83,37.85,30600.0,24.3971,24.3971,24.3649,24.3778,30600.0
2007-12-04 13:30:00,37.84,37.85,37.8,37.82,31300.0,24.3713,24.3778,24.3456,24.3585,31300.0
2007-12-04 13:40:00,37.82,37.83,37.77,37.79,35100.0,24.3585,24.3649,24.3263,24.3391,35100.0
2007-12-04 13:50:00,37.8,37.8,37.77,37.8,31900.0,24.3456,24.3456,24.3263,24.3456,31900.0
2007-12-04 14:00:00,37.79,37.8,37.69,37.69,44800.0,24.3391,24.3456,24.2747,24.2747,44800.0
2007-12-04 14:10:00,37.69,37.73,37.65,37.67,59300.0,24.2747,24.3005,24.249,24.2618,59300.0
2007-12-04 14:20:00,37.68,37.77,37.67,37.74,35300.0,24.2683,24.3263,24.2618,24.3069,35300.0
2007-12-04 14:30:00,37.74,37.86,37.74,37.79,69700.0,24.3069,24.3842,24.3069,24.3391,69700.0
2007-12-04 14:40:00,37.79,37.83,37.73,37.8,32200.0,24.3391,24.3649,24.3005,24.3456,32200.0
2007-12-04 14:50:00,37.8,37.84,37.77,37.82,42900.0,24.3456,24.3713,24.3263,24.3585,42900.0
2007-12-04 15:00:00,37.82,37.83,37.65,37.72,67200.0,24.3585,24.3649,24.249,24.294,67200.0
2007-12-04 15:10:00,37.7,37.78,37.68,37.78,57700.0,24.2812,24.3327,24.2683,24.3327,57700.0
2007-12-04 15:20:00,37.78,37.81,37.65,37.66,81600.0,24.3327,24.352,24.249,24.2554,81600.0
2007-12-04 15:30:00,37.66,37.68,37.54,37.54,117000.0,24.2554,24.2683,24.1781,24.1781,117000.0
2007-12-04 15:40:00,37.53,37.54,37.46,37.47,128100.0,24.1717,24.1781,24.1266,24.133,128100.0
2007-12-04 15:50:00,37.47,37.54,37.43,37.45,172200.0,24.133,24.1781,24.1073,24.1202,172200.0
2007-12-05 09:30:00,37.92,37.92,37.52,37.74,62000.0,24.4229,24.4229,24.1652,24.3069,62000.0
2007-12-05 09:40:00,37.74,37.82,37.71,37.79,42700.0,24.3069,24.3585,24.2876,24.3391,42700.0
2007-12-05 09:50:00,37.79,37.8,37.74,37.75,25800.0,24.3391,24.3456,24.3069,24.3134,25800.0
2007-12-05 10:00:00,37.75,37.76,37.71,37.72,43600.0,24.3134,24.3198,24.2876,24.294,43600.0
2007-12-05 10:10:00,37.74,37.75,37.67,37.7,26100.0,24.3069,24.3134,24.2618,24.2812,26100.0
2007-12-05 10:20:00,37.7,37.71,37.68,37.7,27800.0,24.2812,24.2876,24.2683,24.2812,27800.0
2007-12-05 10:30:00,37.69,37.7,37.63,37.63,21400.0,24.2747,24.2812,24.2361,24.2361,21400.0
2007-12-05 10:40:00,37.64,37.8,37.64,37.7,75100.0,24.2425,24.3456,24.2425,24.2812,75100.0
2007-12-05 10:50:00,37.71,37.72,37.7,37.71,31100.0,24.2876,24.294,24.2812,24.2876,31100.0
2007-12-05 11:00:00,37.71,37.73,37.68,37.72,64500.0,24.2876,24.3005,24.2683,24.294,64500.0
2007-12-05 11:10:00,37.72,37.76,37.69,37.74,86800.0,24.294,24.3198,24.2747,24.3069,86800.0
2007-12-05 11:20:00,37.74,37.8,37.73,37.78,45900.0,24.3069,24.3456,24.3005,24.3327,45900.0
2007-12-05 11:30:00,37.78,37.92,37.78,37.9,38100.0,24.3327,24.4229,24.3327,24.41,38100.0
2007-12-05 11:40:00,37.9,38.0,37.9,37.95,49000.0,24.41,24.4744,24.41,24.4422,49000.0
2007-12-05 11:50:00,37.95,37.99,37.92,37.98,23800.0,24.4422,24.4679,24.4229,24.4615,23800.0
2007-12-05 12:00:00,37.99,38.03,37.97,38.0,31200.0,24.4679,24.4937,24.4551,24.4744,31200.0
2007-12-05 12:10:00,38.0,38.01,37.93,37.96,26700.0,24.4744,24.4808,24.4293,24.4486,26700.0
2007-12-05 12:20:00,37.98,38.04,37.97,38.01,26300.0,24.4615,24.5001,24.4551,24.4808,26300.0
2007-12-05 12:30:00,38.01,38.09,38.01,38.06,22500.0,24.4808,24.5324,24.4808,24.513,22500.0
2007-12-05 12:40:00,38.06,38.1,38.05,38.09,18800.0,24.513,24.5388,24.5066,24.5324,18800.0
2007-12-05 12:50:00,38.09,38.09,37.93,37.95,33800.0,24.5324,24.5324,24.4293,24.4422,33800.0
2007-12-05 13:00:00,37.95,38.04,37.92,37.96,25200.0,24.4422,24.5001,24.4229,24.4486,25200.0
2007-12-05 13:10:00,37.96,37.97,37.91,37.92,21100.0,24.4486,24.4551,24.4164,24.4229,21100.0
2007-12-05 13:20:00,37.92,38.0,37.91,37.98,21100.0,24.4229,24.4744,24.4164,24.4615,21100.0
2007-12-05 13:30:00,37.97,38.0,37.94,37.94,31200.0,24.4551,24.4744,24.4357,24.4357,31200.0
2007-12-05 13:40:00,37.94,37.97,37.89,37.96,57900.0,24.4357,24.4551,24.4035,24.4486,57900.0
2007-12-05 13:50:00,37.96,38.08,37.96,38.07,31400.0,24.4486,24.5259,24.4486,24.5195,31400.0
2007-12-05 14:00:00,38.07,38.14,38.06,38.14,41600.0,24.5195,24.5646,24.513,24.5646,41600.0
2007-12-05 14:10:00,38.15,38.19,38.13,38.15,31600.0,24.571,24.5968,24.5581,24.571,31600.0
2007-12-05 14:20:00,38.15,38.16,37.96,37.97,50800.0,24.571,24.5774,24.4486,24.4551,50800.0
2007-12-05 14:30:00,37.96,38.02,37.94,37.97,27400.0,24.4486,24.4873,24.4357,24.4551,27400.0
2007-12-05 14:40:00,37.97,38.03,37.9,37.93,31200.0,24.4551,24.4937,24.41,24.4293,31200.0
2007-12-05 14:50:00,37.95,37.95,37.81,37.87,47000.0,24.4422,24.4422,24.352,24.3907,47000.0
2007-12-05 15:00:00,37.88,37.9,37.86,37.88,34900.0,24.3971,24.41,24.3842,24.3971,34900.0
2007-12-05 15:10:00,37.89,37.94,37.87,37.94,34800.0,24.4035,24.4357,24.3907,24.4357,34800.0
2007-12-05 15:20:00,37.94,38.04,37.91,38.02,69300.0,24.4357,24.5001,24.4164,24.4873,69300.0
2007-12-05 15:30:00,38.01,38.04,37.93,38.01,74000.0,24.4808,24.5001,24.4293,24.4808,74000.0
2007-12-05 15:40:00,38.03,38.04,37.89,37.89,148500.0,24.4937,24.5001,24.4035,24.4035,148500.0
2007-12-05 15:50:00,37.89,37.94,37.86,37.87,175300.0,24.4035,24.4357,24.3842,24.3907,175300.0
2007-12-06 09:30:00,37.83,38.11,37.7,38.01,45300.0,24.3649,24.5452,24.2812,24.4808,45300.0
2007-12-06 09:40:00,38.01,38.19,38.01,38.15,28800.0,24.4808,24.5968,24.4808,24.571,28800.0
2007-12-06 09:50:00,38.15,38.15,38.08,38.08,43700.0,24.571,24.571,24.5259,24.5259,43700.0
2007-12-06 10:00:00,38.09,38.15,38.06,38.09,32200.0,24.5324,24.571,24.513,24.5324,32200.0
2007-12-06 10:10:00,38.09,38.14,38.03,38.04,27400.0,24.5324,24.5646,24.4937,24.5001,27400.0
2007-12-06 10:20:00,38.04,38.05,37.94,37.98,43000.0,24.5001,24.5066,24.4357,24.4615,43000.0
2007-12-06 10:30:00,37.98,37.99,37.88,37.9,32500.0,24.4615,24.4679,24.3971,24.41,32500.0
2007-12-06 10:40:00,37.89,37.9,37.82,37.85,42100.0,24.4035,24.41,24.3585,24.3778,42100.0
2007-12-06 10:50:00,37.85,37.89,37.8,37.8,90000.0,24.3778,24.4035,24.3456,24.3456,90000.0
2007-12-06 11:00:00,37.8,37.82,37.77,37.8,21900.0,24.3456,24.3585,24.3263,24.3456,21900.0
2007-12-06 11:10:00,37.8,37.82,37.76,37.82,32400.0,24.3456,24.3585,24.3198,24.3585,32400.0
2007-12-06 11:20:00,37.81,37.81,37.76,37.78,42600.0,24.352,24.352,24.3198,24.3327,42600.0
2007-12-06 11:30:00,37.79,37.79,37.71,37.71,37000.0,24.3391,24.3391,24.2876,24.2876,37000.0
2007-12-06 11:40:00,37.71,37.72,37.66,37.66,46000.0,24.2876,24.294,24.2554,24.2554,46000.0
2007-12-06 11:50:00,37.66,37.67,37.49,37.54,70200.0,24.2554,24.2618,24.1459,24.1781,70200.0
2007-12-06 12:00:00,37.54,37.57,37.52,37.57,38900.0,24.1781,24.1974,24.1652,24.1974,38900.0
2007-12-06 12:10:00,37.58,37.59,37.52,37.59,32700.0,24.2039,24.2103,24.1652,24.2103,32700.0
2007-12-06 12:20:00,37.59,37.7,37.59,37.69,21700.0,24.2103,24.2812,24.2103,24.2747,21700.0
2007-12-06 12:30:00,37.7,37.74,37.68,37.68,43700.0,24.2812,24.3069,24.2683,24.2683,43700.0
2007-12-06 12:40:00,37.68,37.69,37.65,37.68,21100.0,24.2683,24.2747,24.249,24.2683,21100.0
2007-12-06 12:50:00,37.68,37.73,37.67,37.73,25400.0,24.2683,24.3005,24.2618,24.3005,25400.0
2007-12-06 13:00:00,37.73,37.78,37.72,37.76,29500.0,24.3005,24.3327,24.294,24.3198,29500.0
2007-12-06 13:10:00,37.76,37.77,37.56,37.56,66500.0,24.3198,24.3263,24.191,24.191,66500.0
2007-12-06 13:20:00,37.57,37.72,37.55,37.72,26600.0,24.1974,24.294,24.1846,24.294,26600.0
2007-12-06 13:30:00,37.73,37.81,37.68,37.79,37200.0,24.3005,24.352,24.2683,24.3391,37200.0
2007-12-06 13:40:00,37.8,37.83,37.77,37.81,27500.0,24.3456,24.3649,24.3263,24.352,27500.0
2007-12-06 13:50:00,37.76,37.83,37.74,37.83,42100.0,24.3198,24.3649,24.3069,24.3649,42100.0
2007-12-06 14:00:00,37.83,37.9,37.82,37.88,41000.0,24.3649,24.41,24.3585,24.3971,41000.0
2007-12-06 14:10:00,37.88,37.89,37.78,37.86,69600.0,24.3971,24.4035,24.3327,24.3842,69600.0
2007-12-06 14:20:00,37.86,37.96,37.75,37.94,39500.0,24.3842,24.4486,24.3134,24.4357,39500.0
2007-12-06 14:30:00,37.94,37.96,37.92,37.93,51200.0,24.4357,24.4486,24.4229,24.4293,51200.0
2007-12-06 14:40:00,37.93,37.95,37.81,37.9,104900.0,24.4293,24.4422,24.352,24.41,104900.0
2007-12-06 14:50:00,37.89,37.94,37.81,37.89,29000.0,24.4035,24.4357,24.352,24.4035,29000.0
2007-12-06 15:00:00,37.9,37.97,37.89,37.95,94100.0,24.41,24.4551,24.4035,24.4422,94100.0
2007-12-06 15:10:00,37.95,37.97,37.9,37.96,75400.0,24.4422,24.4551,24.41,24.4486,75400.0
2007-12-06 15:20:00,37.97,38.0,37.9,37.95,96400.0,24.4551,24.4744,24.41,24.4422,96400.0
2007-12-06 15:30:00,37.95,37.97,37.9,37.95,101800.0,24.4422,24.4551,24.41,24.4422,101800.0
2007-12-06 15:40:00,37.95,37.96,37.85,37.9,112000.0,24.4422,24.4486,24.3778,24.41,112000.0
2007-12-06 15:50:00,37.9,38.15,37.8,37.9,235100.0,24.41,24.571,24.3456,24.41,235100.0
2007-12-07 09:30:00,37.94,38.07,37.75,38.02,61700.0,24.4357,24.5195,24.3134,24.4873,61700.0
2007-12-07 09:40:00,38.02,38.17,38.02,38.08,58500.0,24.4873,24.5839,24.4873,24.5259,58500.0
2007-12-07 09:50:00,38.06,38.06,37.91,37.96,34300.0,24.513,24.513,24.4164,24.4486,34300.0
2007-12-07 10:00:00,37.96,38.0,37.88,37.88,27500.0,24.4486,24.4744,24.3971,24.3971,27500.0
2007-12-07 10:10:00,37.92,37.98,37.91,37.96,19500.0,24.4229,24.4615,24.4164,24.4486,19500.0
2007-12-07 10:20:00,37.96,37.96,37.81,37.81,23000.0,24.4486,24.4486,24.352,24.352,23000.0
2007-12-07 10:30:00,37.82,37.83,37.77,37.78,18500.0,24.3585,24.3649,24.3263,24.3327,18500.0
2007-12-07 10:40:00,37.8,37.92,37.79,37.91,16000.0,24.3456,24.4229,24.3391,24.4164,16000.0
2007-12-07 10:50:00,37.9,37.96,37.88,37.96,18600.0,24.41,24.4486,24.3971,24.4486,18600.0
2007-12-07 11:00:00,37.95,38.02,37.95,38.02,20700.0,24.4422,24.4873,24.4422,24.4873,20700.0
2007-12-07 11:10:00,38.0,38.06,37.99,38.06,15700.0,24.4744,24.513,24.4679,24.513,15700.0
2007-12-07 11:20:00,38.05,38.1,38.05,38.1,17800.0,24.5066,24.5388,24.5066,24.5388,17800.0
2007-12-07 11:30:00,38.1,38.16,38.06,38.15,21200.0,24.5388,24.5774,24.513,24.571,21200.0
2007-12-07 11:40:00,38.15,38.23,38.15,38.22,35600.0,24.571,24.6225,24.571,24.6161,35600.0
2007-12-07 11:50:00,38.23,38.23,38.15,38.17,25000.0,24.6225,24.6225,24.571,24.5839,25000.0
2007-12-07 12:00:00,38.18,38.2,38.13,38.15,24000.0,24.5903,24.6032,24.5581,24.571,24000.0
2007-12-07 12:10:00,38.14,38.19,38.13,38.17,19000.0,24.5646,24.5968,24.5581,24.5839,19000.0
2007-12-07 12:20:00,38.17,38.18,38.15,38.15,7200.0,24.5839,24.5903,24.571,24.571,7200.0
2007-12-07 12:30:00,38.17,38.17,38.11,38.12,15900.0,24.5839,24.5839,24.5452,24.5517,15900.0
2007-12-07 12:40:00,38.11,38.13,38.11,38.12,12000.0,24.5452,24.5581,24.5452,24.5517,12000.0
2007-12-07 12:50:00,38.13,38.13,38.06,38.06,11500.0,24.5581,24.5581,24.513,24.513,11500.0
2007-12-07 13:00:00,38.07,38.08,38.04,38.07,21100.0,24.5195,24.5259,24.5001,24.5195,21100.0
2007-12-07 13:10:00,38.07,38.13,38.06,38.11,11100.0,24.5195,24.5581,24.513,24.5452,11100.0
2007-12-07 13:20:00,38.13,38.15,38.06,38.1,24800.0,24.5581,24.571,24.513,24.5388,24800.0
2007-12-07 13:30:00,38.11,38.13,38.07,38.09,32200.0,24.5452,24.5581,24.5195,24.5324,32200.0
2007-12-07 13:40:00,38.09,38.12,38.08,38.11,28500.0,24.5324,24.5517,24.5259,24.5452,28500.0
2007-12-07 13:50:00,38.1,38.1,38.07,38.08,12300.0,24.5388,24.5388,24.5195,24.5259,12300.0
2007-12-07 14:00:00,38.09,38.2,38.08,38.18,41900.0,24.5324,24.6032,24.5259,24.5903,41900.0
2007-12-07 14:10:00,38.18,38.21,38.18,38.18,24300.0,24.5903,24.6096,24.5903,24.5903,24300.0
2007-12-07 14:20:00,38.17,38.22,38.17,38.21,24300.0,24.5839,24.6161,24.5839,24.6096,24300.0
2007-12-07 14:30:00,38.21,38.24,38.19,38.22,46400.0,24.6096,24.629,24.5968,24.6161,46400.0
2007-12-07 14:40:00,38.21,38.22,38.16,38.17,27800.0,24.6096,24.6161,24.5774,24.5839,27800.0
2007-12-07 14:50:00,38.17,38.2,38.16,38.19,21800.0,24.5839,24.6032,24.5774,24.5968,21800.0
2007-12-07 15:00:00,38.18,38.2,38.16,38.17,36000.0,24.5903,24.6032,24.5774,24.5839,36000.0
2007-12-07 15:10:00,38.16,38.21,38.15,38.21,39700.0,24.5774,24.6096,24.571,24.6096,39700.0
2007-12-07 15:20:00,38.19,38.21,38.17,38.2,41400.0,24.5968,24.6096,24.5839,24.6032,41400.0
2007-12-07 15:30:00,38.19,38.19,38.04,38.06,61100.0,24.5968,24.5968,24.5001,24.513,61100.0
2007-12-07 15:40:00,38.06,38.07,37.99,37.99,57500.0,24.513,24.5195,24.4679,24.4679,57500.0
2007-12-07 15:50:00,38.01,38.06,37.99,38.06,58000.0,24.4808,24.513,24.4679,24.513,58000.0
2007-12-10 09:30:00,38.04,38.04,37.87,37.94,73700.0,24.5001,24.5001,24.3907,24.4357,73700.0
2007-12-10 09:40:00,37.95,37.97,37.88,37.9,44200.0,24.4422,24.4551,24.3971,24.41,44200.0
2007-12-10 09:50:00,37.89,37.94,37.8,37.94,30900.0,24.4035,24.4357,24.3456,24.4357,30900.0
2007-12-10 10:00:00,37.93,37.95,37.85,37.95,53600.0,24.4293,24.4422,24.3778,24.4422,53600.0
2007-12-10 10:10:00,37.94,38.0,37.92,37.92,33100.0,24.4357,24.4744,24.4229,24.4229,33100.0
2007-12-10 10:20:00,37.92,37.96,37.83,37.83,31000.0,24.4229,24.4486,24.3649,24.3649,31000.0
2007-12-10 10:30:00,37.83,37.86,37.81,37.86,31200.0,24.3649,24.3842,24.352,24.3842,31200.0
2007-12-10 10:40:00,37.85,37.95,37.85,37.93,25500.0,24.3778,24.4422,24.3778,24.4293,25500.0
2007-12-10 10:50:00,37.93,38.0,37.93,37.99,27800.0,24.4293,24.4744,24.4293,24.4679,27800.0
2007-12-10 11:00:00,37.99,38.05,37.96,38.02,38600.0,24.4679,24.5066,24.4486,24.4873,38600.0
2007-12-10 11:10:00,38.01,38.03,37.98,37.98,23900.0,24.4808,24.4937,24.4615,24.4615,23900.0
2007-12-10 11:20:00,37.98,38.06,37.98,38.05,33000.0,24.4615,24.513,24.4615,24.5066,33000.0
2007-12-10 11:30:00,38.05,38.06,37.99,38.04,27400.0,24.5066,24.513,24.4679,24.5001,27400.0
2007-12-10 11:40:00,38.04,38.06,38.0,38.03,22500.0,24.5001,24.513,24.4744,24.4937,22500.0
2007-12-10 11:50:00,38.02,38.05,38.01,38.03,21900.0,24.4873,24.5066,24.4808,24.4937,21900.0
2007-12-10 12:00:00,38.02,38.09,38.02,38.09,16300.0,24.4873,24.5324,24.4873,24.5324,16300.0
2007-12-10 12:10:00,38.08,38.15,38.07,38.15,18800.0,24.5259,24.571,24.5195,24.571,18800.0
2007-12-10 12:20:00,38.14,38.17,38.05,38.12,26200.0,24.5646,24.5839,24.5066,24.5517,26200.0
2007-12-10 12:30:00,38.12,38.13,37.99,37.99,27800.0,24.5517,24.5581,24.4679,24.4679,27800.0
2007-12-10 12:40:00,37.99,38.0,37.98,38.0,11600.0,24.4679,24.4744,24.4615,24.4744,11600.0
2007-12-10 12:50:00,38.0,38.04,38.0,38.01,13100.0,24.4744,24.5001,24.4744,24.4808,13100.0
2007-12-10 13:00:00,38.01,38.03,37.99,38.03,13000.0,24.4808,24.4937,24.4679,24.4937,13000.0
2007-12-10 13:10:00,38.02,38.1,38.0,38.08,45300.0,24.4873,24.5388,24.4744,24.5259,45300.0
2007-12-10 13:20:00,38.07,38.1,37.98,37.99,33300.0,24.5195,24.5388,24.4615,24.4679,33300.0
2007-12-10 13:30:00,37.97,38.02,37.97,38.0,19500.0,24.4551,24.4873,24.4551,24.4744,19500.0
2007-12-10 13:40:00,38.0,38.01,37.97,38.0,16000.0,24.4744,24.4808,24.4551,24.4744,16000.0
2007-12-10 13:50:00,37.99,37.99,37.84,37.86,30500.0,24.4679,24.4679,24.3713,24.3842,30500.0
2007-12-10 14:00:00,37.85,37.94,37.84,37.93,29400.0,24.3778,24.4357,24.3713,24.4293,29400.0
2007-12-10 14:10:00,37.92,37.97,37.89,37.97,24200.0,24.4229,24.4551,24.4035,24.4551,24200.0
2007-12-10 14:20:00,37.97,37.99,37.95,37.99,17400.0,24.4551,24.4679,24.4422,24.4679,17400.0
2007-12-10 14:30:00,37.99,38.0,37.96,37.99,16200.0,24.4679,24.4744,24.4486,24.4679,16200.0
2007-12-10 14:40:00,37.99,38.03,37.97,37.97,26800.0,24.4679,24.4937,24.4551,24.4551,26800.0
2007-12-10 14:50:00,37.96,37.97,37.85,37.9,37300.0,24.4486,24.4551,24.3778,24.41,37300.0
2007-12-10 15:00:00,37.9,37.95,37.83,37.93,31100.0,24.41,24.4422,24.3649,24.4293,31100.0
2007-12-10 15:10:00,37.93,37.99,37.93,37.98,24600.0,24.4293,24.4679,24.4293,24.4615,24600.0
2007-12-10 15:20:00,37.97,38.01,37.96,37.97,31200.0,24.4551,24.4808,24.4486,24.4551,31200.0
2007-12-10 15:30:00,37.97,37.98,37.88,37.92,51500.0,24.4551,24.4615,24.3971,24.4229,51500.0
2007-12-10 15:40:00,37.91,37.91,37.86,37.91,50100.0,24.4164,24.4164,24.3842,24.4164,50100.0
2007-12-10 15:50:00,37.9,37.98,37.87,37.94,69300.0,24.41,24.4615,24.3907,24.4357,69300.0
2007-12-11 09:30:00,37.87,37.89,37.6,37.61,59600.0,24.3907,24.4035,24.2168,24.2232,59600.0
2007-12-11 09:40:00,37.62,37.71,37.61,37.65,45400.0,24.2296,24.2876,24.2232,24.249,45400.0
2007-12-11 09:50:00,37.65,37.77,37.65,37.76,65200.0,24.249,24.3263,24.249,24.3198,65200.0
2007-12-11 10:00:00,37.75,37.77,37.63,37.74,44000.0,24.3134,24.3263,24.2361,24.3069,44000.0
2007-12-11 10:10:00,37.75,37.76,37.64,37.64,44000.0,24.3134,24.3198,24.2425,24.2425,44000.0
2007-12-11 10:20:00,37.65,37.7,37.65,37.66,23200.0,24.249,24.2812,24.249,24.2554,23200.0
2007-12-11 10:30:00,37.65,37.75,37.63,37.75,27800.0,24.249,24.3134,24.2361,24.3134,27800.0
2007-12-11 10:40:00,37.74,37.75,37.65,37.65,26700.0,24.3069,24.3134,24.249,24.249,26700.0
2007-12-11 10:50:00,37.65,37.7,37.55,37.57,27900.0,24.249,24.2812,24.1846,24.1974,27900.0
2007-12-11 11:00:00,37.57,37.6,37.55,37.6,34500.0,24.1974,24.2168,24.1846,24.2168,34500.0
2007-12-11 11:10:00,37.59,37.63,37.58,37.59,27900.0,24.2103,24.2361,24.2039,24.2103,27900.0
2007-12-11 11:20:00,37.59,37.64,37.55,37.57,49100.0,24.2103,24.2425,24.1846,24.1974,49100.0
2007-12-11 11:30:00,37.56,37.58,37.53,37.56,21400.0,24.191,24.2039,24.1717,24.191,21400.0
2007-12-11 11:40:00,37.55,37.6,37.51,37.54,29900.0,24.1846,24.2168,24.1588,24.1781,29900.0
2007-12-11 11:50:00,37.55,37.56,37.4,37.4,29900.0,24.1846,24.191,24.0879,24.0879,29900.0
2007-12-11 12:00:00,37.4,37.47,37.39,37.45,19100.0,24.0879,24.133,24.0815,24.1202,19100.0
2007-12-11 12:10:00,37.45,37.46,37.42,37.43,17300.0,24.1202,24.1266,24.1008,24.1073,17300.0
2007-12-11 12:20:00,37.44,37.48,37.41,37.45,32700.0,24.1137,24.1395,24.0944,24.1202,32700.0
2007-12-11 12:30:00,37.45,37.49,37.44,37.49,18800.0,24.1202,24.1459,24.1137,24.1459,18800.0
2007-12-11 12:40:00,37.5,37.55,37.48,37.52,19800.0,24.1524,24.1846,24.1395,24.1652,19800.0
2007-12-11 12:50:00,37.52,37.6,37.51,37.59,20300.0,24.1652,24.2168,24.1588,24.2103,20300.0
2007-12-11 13:00:00,37.59,37.61,37.55,37.59,20500.0,24.2103,24.2232,24.1846,24.2103,20500.0
2007-12-11 13:10:00,37.59,37.63,37.56,37.58,21600.0,24.2103,24.2361,24.191,24.2039,21600.0
2007-12-11 13:20:00,37.58,37.65,37.58,37.62,29300.0,24.2039,24.249,24.2039,24.2296,29300.0
2007-12-11 13:30:00,37.62,37.7,37.6,37.68,23100.0,24.2296,24.2812,24.2168,24.2683,23100.0
2007-12-11 13:40:00,37.68,37.75,37.63,37.74,30200.0,24.2683,24.3134,24.2361,24.3069,30200.0
2007-12-11 13:50:00,37.74,37.75,37.64,37.68,21300.0,24.3069,24.3134,24.2425,24.2683,21300.0
2007-12-11 14:00:00,37.67,37.72,37.64,37.65,19000.0,24.2618,24.294,24.2425,24.249,19000.0
2007-12-11 14:10:00,37.65,37.74,37.3,37.39,94900.0,24.249,24.3069,24.0235,24.0815,94900.0
2007-12-11 14:20:00,37.38,37.38,37.17,37.27,125100.0,24.0751,24.0751,23.9398,24.0042,125100.0
2007-12-11 14:30:00,37.28,37.28,37.07,37.15,106700.0,24.0107,24.0107,23.8754,23.9269,106700.0
2007-12-11 14:40:00,37.14,37.19,37.05,37.09,62600.0,23.9205,23.9527,23.8625,23.8883,62600.0
2007-12-11 14:50:00,37.1,37.18,37.02,37.11,121800.0,23.8947,23.9463,23.8432,23.9012,121800.0
2007-12-11 15:00:00,37.12,37.15,37.0,37.05,150800.0,23.9076,23.9269,23.8303,23.8625,150800.0
2007-12-11 15:10:00,37.05,37.06,36.88,36.88,128100.0,23.8625,23.869,23.753,23.753,128100.0
2007-12-11 15:20:00,36.9,36.97,36.85,36.93,55300.0,23.7659,23.811,23.7337,23.7852,55300.0
2007-12-11 15:30:00,36.93,37.32,36.82,36.83,299700.0,23.7852,24.0364,23.7144,23.7208,299700.0
2007-12-11 15:40:00,36.83,36.85,36.65,36.67,100900.0,23.7208,23.7337,23.6049,23.6178,100900.0
2007-12-11 15:50:00,36.66,36.66,36.44,36.5,232700.0,23.6113,23.6113,23.4696,23.5083,232700.0
2007-12-12 09:30:00,37.56,38.16,37.1,37.6,63200.0,24.191,24.5774,23.8947,24.2168,63200.0
2007-12-12 09:40:00,37.6,37.6,37.45,37.48,54500.0,24.2168,24.2168,24.1202,24.1395,54500.0
2007-12-12 09:50:00,37.48,37.62,37.45,37.62,49000.0,24.1395,24.2296,24.1202,24.2296,49000.0
2007-12-12 10:00:00,37.62,37.62,37.48,37.49,40700.0,24.2296,24.2296,24.1395,24.1459,40700.0
2007-12-12 10:10:00,37.49,37.57,37.48,37.49,43100.0,24.1459,24.1974,24.1395,24.1459,43100.0
2007-12-12 10:20:00,37.49,37.5,37.45,37.47,35600.0,24.1459,24.1524,24.1202,24.133,35600.0
2007-12-12 10:30:00,37.47,37.48,37.36,37.36,43900.0,24.133,24.1395,24.0622,24.0622,43900.0
2007-12-12 10:40:00,37.37,37.4,37.22,37.23,53800.0,24.0686,24.0879,23.972,23.9785,53800.0
2007-12-12 10:50:00,37.22,37.27,37.21,37.24,37000.0,23.972,24.0042,23.9656,23.9849,37000.0
2007-12-12 11:00:00,37.24,37.4,37.24,37.4,39800.0,23.9849,24.0879,23.9849,24.0879,39800.0
2007-12-12 11:10:00,37.4,37.4,37.3,37.37,72800.0,24.0879,24.0879,24.0235,24.0686,72800.0
2007-12-12 11:20:00,37.38,37.39,37.33,37.38,28300.0,24.0751,24.0815,24.0429,24.0751,28300.0
2007-12-12 11:30:00,37.37,37.4,37.35,37.39,36100.0,24.0686,24.0879,24.0557,24.0815,36100.0
2007-12-12 11:40:00,37.39,37.4,37.34,37.39,49500.0,24.0815,24.0879,24.0493,24.0815,49500.0
2007-12-12 11:50:00,37.39,37.39,37.31,37.32,37900.0,24.0815,24.0815,24.03,24.0364,37900.0
2007-12-12 12:00:00,37.32,37.33,37.23,37.28,47500.0,24.0364,24.0429,23.9785,24.0107,47500.0
2007-12-12 12:10:00,37.28,37.28,37.22,37.26,26300.0,24.0107,24.0107,23.972,23.9978,26300.0
2007-12-12 12:20:00,37.26,37.29,37.24,37.25,30100.0,23.9978,24.0171,23.9849,23.9913,30100.0
2007-12-12 12:30:00,37.26,37.26,37.05,37.1,61600.0,23.9978,23.9978,23.8625,23.8947,61600.0
2007-12-12 12:40:00,37.1,37.11,36.96,37.04,49300.0,23.8947,23.9012,23.8046,23.8561,49300.0
2007-12-12 12:50:00,37.04,37.14,37.03,37.14,42600.0,23.8561,23.9205,23.8496,23.9205,42600.0
2007-12-12 13:00:00,37.14,37.17,37.06,37.17,29800.0,23.9205,23.9398,23.869,23.9398,29800.0
2007-12-12 13:10:00,37.17,37.2,37.15,37.2,40300.0,23.9398,23.9591,23.9269,23.9591,40300.0
2007-12-12 13:20:00,37.2,37.2,37.15,37.16,30300.0,23.9591,23.9591,23.9269,23.9334,30300.0
2007-12-12 13:30:00,37.16,37.2,37.14,37.17,64700.0,23.9334,23.9591,23.9205,23.9398,64700.0
2007-12-12 13:40:00,37.18,37.19,37.08,37.1,67000.0,23.9463,23.9527,23.8818,23.8947,67000.0
2007-12-12 13:50:00,37.11,37.14,37.02,37.13,37900.0,23.9012,23.9205,23.8432,23.9141,37900.0
2007-12-12 14:00:00,37.13,37.18,37.07,37.17,35100.0,23.9141,23.9463,23.8754,23.9398,35100.0
2007-12-12 14:10:00,37.17,37.2,37.15,37.2,13400.0,23.9398,23.9591,23.9269,23.9591,13400.0
2007-12-12 14:20:00,37.2,37.2,37.08,37.11,71700.0,23.9591,23.9591,23.8818,23.9012,71700.0
2007-12-12 14:30:00,37.12,37.16,37.06,37.13,47900.0,23.9076,23.9334,23.869,23.9141,47900.0
2007-12-12 14:40:00,37.15,37.17,37.08,37.14,43700.0,23.9269,23.9398,23.8818,23.9205,43700.0
2007-12-12 14:50:00,37.14,37.18,37.05,37.05,40300.0,23.9205,23.9463,23.8625,23.8625,40300.0
2007-12-12 15:00:00,37.05,37.1,36.79,36.91,121400.0,23.8625,23.8947,23.6951,23.7724,121400.0
2007-12-12 15:10:00,36.91,36.91,36.57,36.74,78200.0,23.7724,23.7724,23.5534,23.6629,78200.0
2007-12-12 15:20:00,36.73,36.84,36.68,36.8,88800.0,23.6564,23.7273,23.6242,23.7015,88800.0
2007-12-12 15:30:00,36.81,36.85,36.62,36.69,82600.0,23.708,23.7337,23.5856,23.6307,82600.0
2007-12-12 15:40:00,36.68,36.91,36.64,36.89,123600.0,23.6242,23.7724,23.5985,23.7595,123600.0
2007-12-12 15:50:00,36.89,37.08,36.89,37.08,117900.0,23.7595,23.8818,23.7595,23.8818,117900.0
2007-12-13 09:30:00,36.83,37.04,36.57,37.01,71100.0,23.7208,23.8561,23.5534,23.8368,71100.0
2007-12-13 09:40:00,37.02,37.05,36.97,37.03,51200.0,23.8432,23.8625,23.811,23.8496,51200.0
2007-12-13 09:50:00,37.04,37.09,37.03,37.06,58700.0,23.8561,23.8883,23.8496,23.869,58700.0
2007-12-13 10:00:00,37.06,37.19,37.01,37.17,47700.0,23.869,23.9527,23.8368,23.9398,47700.0
2007-12-13 10:10:00,37.18,37.2,37.11,37.12,65000.0,23.9463,23.9591,23.9012,23.9076,65000.0
2007-12-13 10:20:00,37.12,37.19,37.06,37.11,50800.0,23.9076,23.9527,23.869,23.9012,50800.0
2007-12-13 10:30:00,37.11,37.16,36.95,36.99,55000.0,23.9012,23.9334,23.7981,23.8239,55000.0
2007-12-13 10:40:00,36.99,37.0,36.95,37.0,37200.0,23.8239,23.8303,23.7981,23.8303,37200.0
2007-12-13 10:50:00,37.0,37.02,36.81,36.88,53000.0,23.8303,23.8432,23.708,23.753,53000.0
2007-12-13 11:00:00,36.88,36.96,36.8,36.95,23600.0,23.753,23.8046,23.7015,23.7981,23600.0
2007-12-13 11:10:00,36.94,36.99,36.91,36.93,22400.0,23.7917,23.8239,23.7724,23.7852,22400.0
2007-12-13 11:20:00,36.92,36.95,36.87,36.9,19000.0,23.7788,23.7981,23.7466,23.7659,19000.0
2007-12-13 11:30:00,36.88,36.94,36.83,36.87,33700.0,23.753,23.7917,23.7208,23.7466,33700.0
2007-12-13 11:40:00,36.86,36.9,36.82,36.87,26300.0,23.7402,23.7659,23.7144,23.7466,26300.0
2007-12-13 11:50:00,36.87,36.91,36.84,36.91,18500.0,23.7466,23.7724,23.7273,23.7724,18500.0
2007-12-13 12:00:00,36.91,36.93,36.86,36.91,19200.0,23.7724,23.7852,23.7402,23.7724,19200.0
2007-12-13 12:10:00,36.9,36.97,36.9,36.92,15500.0,23.7659,23.811,23.7659,23.7788,15500.0
2007-12-13 12:20:00,36.92,36.92,36.84,36.85,15400.0,23.7788,23.7788,23.7273,23.7337,15400.0
2007-12-13 12:30:00,36.85,36.9,36.85,36.89,31400.0,23.7337,23.7659,23.7337,23.7595,31400.0
2007-12-13 12:40:00,36.89,36.89,36.8,36.84,27300.0,23.7595,23.7595,23.7015,23.7273,27300.0
2007-12-13 12:50:00,36.85,36.89,36.85,36.85,11700.0,23.7337,23.7595,23.7337,23.7337,11700.0
2007-12-13 13:00:00,36.86,36.89,36.82,36.89,18700.0,23.7402,23.7595,23.7144,23.7595,18700.0
2007-12-13 13:10:00,36.89,36.89,36.79,36.79,23200.0,23.7595,23.7595,23.6951,23.6951,23200.0
2007-12-13 13:20:00,36.79,36.81,36.7,36.79,25300.0,23.6951,23.708,23.6371,23.6951,25300.0
2007-12-13 13:30:00,36.8,36.82,36.71,36.71,32700.0,23.7015,23.7144,23.6435,23.6435,32700.0
2007-12-13 13:40:00,36.72,36.79,36.7,36.77,48900.0,23.65,23.6951,23.6371,23.6822,48900.0
2007-12-13 13:50:00,36.78,36.87,36.78,36.81,33700.0,23.6886,23.7466,23.6886,23.708,33700.0
2007-12-13 14:00:00,36.8,36.86,36.69,36.69,94300.0,23.7015,23.7402,23.6307,23.6307,94300.0
2007-12-13 14:10:00,36.69,36.76,36.68,36.72,112400.0,23.6307,23.6757,23.6242,23.65,112400.0
2007-12-13 14:20:00,36.72,36.77,36.66,36.76,95400.0,23.65,23.6822,23.6113,23.6757,95400.0
2007-12-13 14:30:00,36.77,36.78,36.67,36.7,72000.0,23.6822,23.6886,23.6178,23.6371,72000.0
2007-12-13 14:40:00,36.7,36.78,36.69,36.76,51600.0,23.6371,23.6886,23.6307,23.6757,51600.0
2007-12-13 14:50:00,36.75,36.88,36.75,36.84,41300.0,23.6693,23.753,23.6693,23.7273,41300.0
2007-12-13 15:00:00,36.82,36.96,36.81,36.92,54800.0,23.7144,23.8046,23.708,23.7788,54800.0
2007-12-13 15:10:00,36.92,36.92,36.82,36.86,47000.0,23.7788,23.7788,23.7144,23.7402,47000.0
2007-12-13 15:20:00,36.87,36.99,36.82,36.97,49800.0,23.7466,23.8239,23.7144,23.811,49800.0
2007-12-13 15:30:00,36.97,37.03,36.93,36.94,52800.0,23.811,23.8496,23.7852,23.7917,52800.0
2007-12-13 15:40:00,36.93,36.98,36.85,36.9,95900.0,23.7852,23.8174,23.7337,23.7659,95900.0
2007-12-13 15:50:00,36.91,36.98,36.89,36.92,134600.0,23.7724,23.8174,23.7595,23.7788,134600.0
2007-12-14 09:30:00,36.6,36.72,36.47,36.48,80900.0,23.5727,23.65,23.489,23.4954,80900.0
2007-12-14 09:40:00,36.48,36.82,36.48,36.8,116500.0,23.4954,23.7144,23.4954,23.7015,116500.0
2007-12-14 09:50:00,36.81,36.88,36.73,36.84,63900.0,23.708,23.753,23.6564,23.7273,63900.0
2007-12-14 10:00:00,36.83,36.86,36.78,36.8,37300.0,23.7208,23.7402,23.6886,23.7015,37300.0
2007-12-14 10:10:00,36.8,36.96,36.8,36.96,51600.0,23.7015,23.8046,23.7015,23.8046,51600.0
2007-12-14 10:20:00,36.95,36.95,36.78,36.8,30500.0,23.7981,23.7981,23.6886,23.7015,30500.0
2007-12-14 10:30:00,36.8,36.83,36.78,36.83,42700.0,23.7015,23.7208,23.6886,23.7208,42700.0
2007-12-14 10:40:00,36.81,36.93,36.8,36.85,65100.0,23.708,23.7852,23.7015,23.7337,65100.0
2007-12-14 10:50:00,36.84,36.87,36.78,36.85,37400.0,23.7273,23.7466,23.6886,23.7337,37400.0
2007-12-14 11:00:00,36.85,36.86,36.77,36.8,48000.0,23.7337,23.7402,23.6822,23.7015,48000.0
2007-12-14 11:10:00,36.8,36.85,36.78,36.8,23100.0,23.7015,23.7337,23.6886,23.7015,23100.0
2007-12-14 11:20:00,36.8,36.81,36.7,36.7,32700.0,23.7015,23.708,23.6371,23.6371,32700.0
2007-12-14 11:30:00,36.7,36.71,36.66,36.68,31000.0,23.6371,23.6435,23.6113,23.6242,31000.0
2007-12-14 11:40:00,36.67,36.78,36.67,36.75,83500.0,23.6178,23.6886,23.6178,23.6693,83500.0
2007-12-14 11:50:00,36.75,36.82,36.73,36.74,39900.0,23.6693,23.7144,23.6564,23.6629,39900.0
2007-12-14 12:00:00,36.73,36.78,36.73,36.74,20800.0,23.6564,23.6886,23.6564,23.6629,20800.0
2007-12-14 12:10:00,36.74,36.76,36.73,36.74,27200.0,23.6629,23.6757,23.6564,23.6629,27200.0
2007-12-14 12:20:00,36.74,36.81,36.74,36.81,64300.0,23.6629,23.708,23.6629,23.708,64300.0
2007-12-14 12:30:00,36.81,36.82,36.79,36.81,38000.0,23.708,23.7144,23.6951,23.708,38000.0
2007-12-14 12:40:00,36.81,36.82,36.8,36.81,19900.0,23.708,23.7144,23.7015,23.708,19900.0
2007-12-14 12:50:00,36.81,36.84,36.8,36.82,22800.0,23.708,23.7273,23.7015,23.7144,22800.0
2007-12-14 13:00:00,36.81,36.83,36.8,36.82,47400.0,23.708,23.7208,23.7015,23.7144,47400.0
2007-12-14 13:10:00,36.82,36.83,36.76,36.76,34300.0,23.7144,23.7208,23.6757,23.6757,34300.0
2007-12-14 13:20:00,36.75,36.89,36.73,36.84,48900.0,23.6693,23.7595,23.6564,23.7273,48900.0
2007-12-14 13:30:00,36.83,36.89,36.83,36.88,21700.0,23.7208,23.7595,23.7208,23.753,21700.0
2007-12-14 13:40:00,36.88,36.88,36.76,36.82,21900.0,23.753,23.753,23.6757,23.7144,21900.0
2007-12-14 13:50:00,36.83,36.85,36.79,36.81,14100.0,23.7208,23.7337,23.6951,23.708,14100.0
2007-12-14 14:00:00,36.81,36.82,36.74,36.79,38400.0,23.708,23.7144,23.6629,23.6951,38400.0
2007-12-14 14:10:00,36.8,36.85,36.76,36.78,40700.0,23.7015,23.7337,23.6757,23.6886,40700.0
2007-12-14 14:20:00,36.79,36.8,36.76,36.77,34500.0,23.6951,23.7015,23.6757,23.6822,34500.0
2007-12-14 14:30:00,36.77,36.79,36.73,36.79,24300.0,23.6822,23.6951,23.6564,23.6951,24300.0
2007-12-14 14:40:00,36.79,36.82,36.72,36.72,53400.0,23.6951,23.7144,23.65,23.65,53400.0
2007-12-14 14:50:00,36.72,36.74,36.59,36.61,34700.0,23.65,23.6629,23.5663,23.5791,34700.0
2007-12-14 15:00:00,36.61,36.64,36.52,36.57,41800.0,23.5791,23.5985,23.5212,23.5534,41800.0
2007-12-14 15:10:00,36.58,36.61,36.47,36.47,58900.0,23.5598,23.5791,23.489,23.489,58900.0
2007-12-14 15:20:00,36.47,36.53,36.47,36.49,60700.0,23.489,23.5276,23.489,23.5019,60700.0
2007-12-14 15:30:00,36.48,36.64,36.47,36.55,72600.0,23.4954,23.5985,23.489,23.5405,72600.0
2007-12-14 15:40:00,36.54,36.55,36.38,36.39,131000.0,23.5341,23.5405,23.431,23.4374,131000.0
2007-12-14 15:50:00,36.39,36.4,36.26,36.35,146300.0,23.4374,23.4439,23.3537,23.4117,146300.0
2007-12-17 09:30:00,36.08,36.37,36.02,36.09,50400.0,23.2378,23.4246,23.1991,23.2442,50400.0
2007-12-17 09:40:00,36.09,36.23,36.09,36.21,46400.0,23.2442,23.3344,23.2442,23.3215,46400.0
2007-12-17 09:50:00,36.22,36.38,36.21,36.27,52000.0,23.328,23.431,23.3215,23.3602,52000.0
2007-12-17 10:00:00,36.27,36.4,36.23,36.24,59800.0,23.3602,23.4439,23.3344,23.3408,59800.0
2007-12-17 10:10:00,36.23,36.31,36.23,36.3,58600.0,23.3344,23.3859,23.3344,23.3795,58600.0
2007-12-17 10:20:00,36.3,36.39,36.22,36.24,42400.0,23.3795,23.4374,23.328,23.3408,42400.0
2007-12-17 10:30:00,36.23,36.31,36.15,36.31,43600.0,23.3344,23.3859,23.2829,23.3859,43600.0
2007-12-17 10:40:00,36.32,36.4,36.31,36.39,29900.0,23.3924,23.4439,23.3859,23.4374,29900.0
2007-12-17 10:50:00,36.4,36.44,36.37,36.37,33700.0,23.4439,23.4696,23.4246,23.4246,33700.0
2007-12-17 11:00:00,36.37,36.43,36.37,36.42,33400.0,23.4246,23.4632,23.4246,23.4568,33400.0
2007-12-17 11:10:00,36.42,36.44,36.39,36.43,31900.0,23.4568,23.4696,23.4374,23.4632,31900.0
2007-12-17 11:20:00,36.43,36.43,36.38,36.4,49900.0,23.4632,23.4632,23.431,23.4439,49900.0
2007-12-17 11:30:00,36.39,36.46,36.39,36.39,35400.0,23.4374,23.4825,23.4374,23.4374,35400.0
2007-12-17 11:40:00,36.39,36.4,36.21,36.22,42100.0,23.4374,23.4439,23.3215,23.328,42100.0
2007-12-17 11:50:00,36.22,36.22,36.15,36.17,50300.0,23.328,23.328,23.2829,23.2958,50300.0
2007-12-17 12:00:00,36.17,36.2,36.16,36.17,34500.0,23.2958,23.3151,23.2893,23.2958,34500.0
2007-12-17 12:10:00,36.17,36.17,36.1,36.1,25800.0,23.2958,23.2958,23.2507,23.2507,25800.0
2007-12-17 12:20:00,36.11,36.18,36.1,36.18,24800.0,23.2571,23.3022,23.2507,23.3022,24800.0
2007-12-17 12:30:00,36.17,36.26,36.17,36.25,30200.0,23.2958,23.3537,23.2958,23.3473,30200.0
2007-12-17 12:40:00,36.24,36.27,36.18,36.2,26000.0,23.3408,23.3602,23.3022,23.3151,26000.0
2007-12-17 12:50:00,36.2,36.22,36.18,36.19,27700.0,23.3151,23.328,23.3022,23.3086,27700.0
2007-12-17 13:00:00,36.18,36.2,36.09,36.11,37400.0,23.3022,23.3151,23.2442,23.2571,37400.0
2007-12-17 13:10:00,36.09,36.11,35.8,35.85,96600.0,23.2442,23.2571,23.0574,23.0897,96600.0
2007-12-17 13:20:00,35.84,35.91,35.83,35.83,92600.0,23.0832,23.1283,23.0768,23.0768,92600.0
2007-12-17 13:30:00,35.85,35.88,35.84,35.86,39500.0,23.0897,23.109,23.0832,23.0961,39500.0
2007-12-17 13:40:00,35.86,35.87,35.7,35.74,84600.0,23.0961,23.1025,22.993,23.0188,84600.0
2007-12-17 13:50:00,35.74,35.86,35.73,35.81,72300.0,23.0188,23.0961,23.0124,23.0639,72300.0
2007-12-17 14:00:00,35.81,35.85,35.8,35.82,39200.0,23.0639,23.0897,23.0574,23.0703,39200.0
2007-12-17 14:10:00,35.81,35.82,35.75,35.78,26800.0,23.0639,23.0703,23.0252,23.0446,26800.0
2007-12-17 14:20:00,35.77,35.84,35.77,35.8,31300.0,23.0381,23.0832,23.0381,23.0574,31300.0
2007-12-17 14:30:00,35.81,35.85,35.78,35.82,37400.0,23.0639,23.0897,23.0446,23.0703,37400.0
2007-12-17 14:40:00,35.82,35.86,35.77,35.8,26000.0,23.0703,23.0961,23.0381,23.0574,26000.0
2007-12-17 14:50:00,35.8,35.8,35.59,35.62,58700.0,23.0574,23.0574,22.9222,22.9415,58700.0
2007-12-17 15:00:00,35.61,35.63,35.5,35.52,70200.0,22.9351,22.948,22.8642,22.8771,70200.0
2007-12-17 15:10:00,35.53,35.6,35.51,35.52,49900.0,22.8836,22.9286,22.8707,22.8771,49900.0
2007-12-17 15:20:00,35.51,35.53,35.48,35.51,75100.0,22.8707,22.8836,22.8513,22.8707,75100.0
2007-12-17 15:30:00,35.51,35.65,35.5,35.64,88700.0,22.8707,22.9608,22.8642,22.9544,88700.0
2007-12-17 15:40:00,35.63,35.64,35.46,35.46,99000.0,22.948,22.9544,22.8385,22.8385,99000.0
2007-12-17 15:50:00,35.46,35.48,35.38,35.44,203000.0,22.8385,22.8513,22.7869,22.8256,203000.0
2007-12-18 09:30:00,35.63,35.99,35.63,35.66,49900.0,22.948,23.1798,22.948,22.9673,49900.0
2007-12-18 09:40:00,35.66,35.75,35.66,35.7,48200.0,22.9673,23.0252,22.9673,22.993,48200.0
2007-12-18 09:50:00,35.71,35.76,35.62,35.62,56700.0,22.9995,23.0317,22.9415,22.9415,56700.0
2007-12-18 10:00:00,35.62,35.63,35.49,35.52,60800.0,22.9415,22.948,22.8578,22.8771,60800.0
2007-12-18 10:10:00,35.51,35.51,35.36,35.37,59900.0,22.8707,22.8707,22.7741,22.7805,59900.0
2007-12-18 10:20:00,35.39,35.59,35.39,35.56,26000.0,22.7934,22.9222,22.7934,22.9029,26000.0
2007-12-18 10:30:00,35.57,35.59,35.47,35.47,33600.0,22.9093,22.9222,22.8449,22.8449,33600.0
2007-12-18 10:40:00,35.49,35.53,35.48,35.5,27500.0,22.8578,22.8836,22.8513,22.8642,27500.0
2007-12-18 10:50:00,35.51,35.51,35.46,35.51,20200.0,22.8707,22.8707,22.8385,22.8707,20200.0
2007-12-18 11:00:00,35.5,35.54,35.45,35.5,22200.0,22.8642,22.89,22.832,22.8642,22200.0
2007-12-18 11:10:00,35.51,35.53,35.49,35.5,24600.0,22.8707,22.8836,22.8578,22.8642,24600.0
2007-12-18 11:20:00,35.49,35.51,35.37,35.39,33700.0,22.8578,22.8707,22.7805,22.7934,33700.0
2007-12-18 11:30:00,35.39,35.39,35.28,35.36,43100.0,22.7934,22.7934,22.7225,22.7741,43100.0
2007-12-18 11:40:00,35.35,35.37,35.21,35.21,34800.0,22.7676,22.7805,22.6775,22.6775,34800.0
2007-12-18 11:50:00,35.21,35.25,35.18,35.21,40400.0,22.6775,22.7032,22.6581,22.6775,40400.0
2007-12-18 12:00:00,35.21,35.23,35.07,35.23,51500.0,22.6775,22.6903,22.5873,22.6903,51500.0
2007-12-18 12:10:00,35.23,35.24,34.98,35.17,62800.0,22.6903,22.6968,22.5293,22.6517,62800.0
2007-12-18 12:20:00,35.17,35.27,35.15,35.24,24700.0,22.6517,22.7161,22.6388,22.6968,24700.0
2007-12-18 12:30:00,35.25,35.26,35.21,35.23,23800.0,22.7032,22.7097,22.6775,22.6903,23800.0
2007-12-18 12:40:00,35.24,35.35,35.23,35.34,18700.0,22.6968,22.7676,22.6903,22.7612,18700.0
2007-12-18 12:50:00,35.35,35.36,35.32,35.32,69100.0,22.7676,22.7741,22.7483,22.7483,69100.0
2007-12-18 13:00:00,35.32,35.32,35.27,35.3,18100.0,22.7483,22.7483,22.7161,22.7354,18100.0
2007-12-18 13:10:00,35.31,35.38,35.3,35.34,27800.0,22.7419,22.7869,22.7354,22.7612,27800.0
2007-12-18 13:20:00,35.35,35.43,35.34,35.37,46700.0,22.7676,22.8191,22.7612,22.7805,46700.0
2007-12-18 13:30:00,35.36,35.4,35.34,35.39,34400.0,22.7741,22.7998,22.7612,22.7934,34400.0
2007-12-18 13:40:00,35.4,35.42,35.36,35.41,24100.0,22.7998,22.8127,22.7741,22.8063,24100.0
2007-12-18 13:50:00,35.41,35.43,35.34,35.34,27900.0,22.8063,22.8191,22.7612,22.7612,27900.0
2007-12-18 14:00:00,35.35,35.43,35.3,35.43,45600.0,22.7676,22.8191,22.7354,22.8191,45600.0
2007-12-18 14:10:00,35.44,35.5,35.43,35.49,45800.0,22.8256,22.8642,22.8191,22.8578,45800.0
2007-12-18 14:20:00,35.49,35.51,35.44,35.5,38300.0,22.8578,22.8707,22.8256,22.8642,38300.0
2007-12-18 14:30:00,35.49,35.52,35.37,35.39,102600.0,22.8578,22.8771,22.7805,22.7934,102600.0
2007-12-18 14:40:00,35.4,35.42,35.24,35.32,35700.0,22.7998,22.8127,22.6968,22.7483,35700.0
2007-12-18 14:50:00,35.33,35.37,35.28,35.29,38400.0,22.7547,22.7805,22.7225,22.729,38400.0
2007-12-18 15:00:00,35.3,35.38,35.28,35.3,48900.0,22.7354,22.7869,22.7225,22.7354,48900.0
2007-12-18 15:10:00,35.31,35.35,35.26,35.3,63200.0,22.7419,22.7676,22.7097,22.7354,63200.0
2007-12-18 15:20:00,35.29,35.3,35.19,35.19,71600.0,22.729,22.7354,22.6646,22.6646,71600.0
2007-12-18 15:30:00,35.19,35.35,35.19,35.33,75800.0,22.6646,22.7676,22.6646,22.7547,75800.0
2007-12-18 15:40:00,35.32,35.37,35.23,35.23,94900.0,22.7483,22.7805,22.6903,22.6903,94900.0
2007-12-18 15:50:00,35.22,35.23,35.08,35.12,181600.0,22.6839,22.6903,22.5937,22.6195,181600.0
2007-12-19 09:30:00,35.11,35.35,35.1,35.2,50200.0,22.613,22.7676,22.6066,22.671,50200.0
2007-12-19 09:40:00,35.19,35.41,35.19,35.34,73900.0,22.6646,22.8063,22.6646,22.7612,73900.0
2007-12-19 09:50:00,35.37,35.38,35.14,35.14,61300.0,22.7805,22.7869,22.6324,22.6324,61300.0
2007-12-19 10:00:00,35.14,35.18,35.09,35.16,48000.0,22.6324,22.6581,22.6002,22.6452,48000.0
2007-12-19 10:10:00,35.16,35.25,35.14,35.25,41200.0,22.6452,22.7032,22.6324,22.7032,41200.0
2007-12-19 10:20:00,35.25,35.37,35.24,35.37,51500.0,22.7032,22.7805,22.6968,22.7805,51500.0
2007-12-19 10:30:00,35.36,35.49,35.34,35.49,55800.0,22.7741,22.8578,22.7612,22.8578,55800.0
2007-12-19 10:40:00,35.48,35.56,35.46,35.46,70000.0,22.8513,22.9029,22.8385,22.8385,70000.0
2007-12-19 10:50:00,35.46,35.52,35.46,35.49,26600.0,22.8385,22.8771,22.8385,22.8578,26600.0
2007-12-19 11:00:00,35.49,35.53,35.39,35.42,51000.0,22.8578,22.8836,22.7934,22.8127,51000.0
2007-12-19 11:10:00,35.42,35.45,35.34,35.34,46000.0,22.8127,22.832,22.7612,22.7612,46000.0
2007-12-19 11:20:00,35.34,35.35,35.2,35.26,57700.0,22.7612,22.7676,22.671,22.7097,57700.0
2007-12-19 11:30:00,35.26,35.26,35.17,35.22,27700.0,22.7097,22.7097,22.6517,22.6839,27700.0
2007-12-19 11:40:00,35.23,35.28,35.21,35.28,22800.0,22.6903,22.7225,22.6775,22.7225,22800.0
2007-12-19 11:50:00,35.27,35.3,35.22,35.23,29300.0,22.7161,22.7354,22.6839,22.6903,29300.0
2007-12-19 12:00:00,35.23,35.31,35.21,35.28,34600.0,22.6903,22.7419,22.6775,22.7225,34600.0
2007-12-19 12:10:00,35.29,35.31,35.27,35.28,24000.0,22.729,22.7419,22.7161,22.7225,24000.0
2007-12-19 12:20:00,35.27,35.42,35.27,35.42,21600.0,22.7161,22.8127,22.7161,22.8127,21600.0
2007-12-19 12:30:00,35.41,35.43,35.34,35.42,27600.0,22.8063,22.8191,22.7612,22.8127,27600.0
2007-12-19 12:40:00,35.42,35.46,35.41,35.43,54100.0,22.8127,22.8385,22.8063,22.8191,54100.0
2007-12-19 12:50:00,35.43,35.48,35.37,35.4,55000.0,22.8191,22.8513,22.7805,22.7998,55000.0
2007-12-19 13:00:00,35.39,35.47,35.33,35.46,46100.0,22.7934,22.8449,22.7547,22.8385,46100.0
2007-12-19 13:10:00,35.46,35.55,35.46,35.51,54600.0,22.8385,22.8964,22.8385,22.8707,54600.0
2007-12-19 13:20:00,35.51,35.52,35.44,35.48,30900.0,22.8707,22.8771,22.8256,22.8513,30900.0
2007-12-19 13:30:00,35.48,35.49,35.41,35.47,48300.0,22.8513,22.8578,22.8063,22.8449,48300.0
2007-12-19 13:40:00,35.48,35.48,35.33,35.37,65700.0,22.8513,22.8513,22.7547,22.7805,65700.0
2007-12-19 13:50:00,35.36,35.43,35.35,35.4,31600.0,22.7741,22.8191,22.7676,22.7998,31600.0
2007-12-19 14:00:00,35.41,35.51,35.41,35.48,29900.0,22.8063,22.8707,22.8063,22.8513,29900.0
2007-12-19 14:10:00,35.49,35.61,35.48,35.57,64500.0,22.8578,22.9351,22.8513,22.9093,64500.0
2007-12-19 14:20:00,35.55,35.73,35.55,35.65,35300.0,22.8964,23.0124,22.8964,22.9608,35300.0
2007-12-19 14:30:00,35.66,35.71,35.63,35.65,46000.0,22.9673,22.9995,22.948,22.9608,46000.0
2007-12-19 14:40:00,35.65,35.75,35.64,35.74,41700.0,22.9608,23.0252,22.9544,23.0188,41700.0
2007-12-19 14:50:00,35.73,35.76,35.6,35.6,56900.0,23.0124,23.0317,22.9286,22.9286,56900.0
2007-12-19 15:00:00,35.6,35.67,35.5,35.51,69100.0,22.9286,22.9737,22.8642,22.8707,69100.0
2007-12-19 15:10:00,35.53,35.72,35.53,35.68,45100.0,22.8836,23.0059,22.8836,22.9802,45100.0
2007-12-19 15:20:00,35.69,35.71,35.57,35.58,46300.0,22.9866,22.9995,22.9093,22.9158,46300.0
2007-12-19 15:30:00,35.58,35.65,35.56,35.64,70200.0,22.9158,22.9608,22.9029,22.9544,70200.0
2007-12-19 15:40:00,35.63,35.67,35.61,35.62,109200.0,22.948,22.9737,22.9351,22.9415,109200.0
2007-12-19 15:50:00,35.63,35.65,35.45,35.47,207100.0,22.948,22.9608,22.832,22.8449,207100.0
2007-12-20 09:30:00,35.62,35.8,35.62,35.8,61100.0,22.9415,23.0574,22.9415,23.0574,61100.0
2007-12-20 09:40:00,35.8,35.93,35.74,35.9,68100.0,23.0574,23.1412,23.0188,23.1219,68100.0
2007-12-20 09:50:00,35.9,35.92,35.87,35.88,42200.0,23.1219,23.1347,23.1025,23.109,42200.0
2007-12-20 10:00:00,35.88,35.93,35.81,35.88,47800.0,23.109,23.1412,23.0639,23.109,47800.0
2007-12-20 10:10:00,35.87,35.91,35.82,35.91,58700.0,23.1025,23.1283,23.0703,23.1283,58700.0
2007-12-20 10:20:00,35.92,35.97,35.92,35.95,20800.0,23.1347,23.1669,23.1347,23.1541,20800.0
2007-12-20 10:30:00,35.95,36.04,35.94,36.02,56100.0,23.1541,23.212,23.1476,23.1991,56100.0
2007-12-20 10:40:00,36.01,36.05,36.0,36.03,18200.0,23.1927,23.2185,23.1863,23.2056,18200.0
2007-12-20 10:50:00,36.03,36.03,35.97,36.02,50100.0,23.2056,23.2056,23.1669,23.1991,50100.0
2007-12-20 11:00:00,36.02,36.06,36.0,36.03,28800.0,23.1991,23.2249,23.1863,23.2056,28800.0
2007-12-20 11:10:00,36.02,36.08,36.02,36.03,25400.0,23.1991,23.2378,23.1991,23.2056,25400.0
2007-12-20 11:20:00,36.03,36.04,35.98,36.02,61400.0,23.2056,23.212,23.1734,23.1991,61400.0
2007-12-20 11:30:00,36.03,36.06,36.02,36.05,21100.0,23.2056,23.2249,23.1991,23.2185,21100.0
2007-12-20 11:40:00,36.05,36.08,36.01,36.01,34700.0,23.2185,23.2378,23.1927,23.1927,34700.0
2007-12-20 11:50:00,36.02,36.06,36.01,36.05,21000.0,23.1991,23.2249,23.1927,23.2185,21000.0
2007-12-20 12:00:00,36.05,36.05,36.0,36.01,39500.0,23.2185,23.2185,23.1863,23.1927,39500.0
2007-12-20 12:10:00,36.02,36.05,36.01,36.05,38500.0,23.1991,23.2185,23.1927,23.2185,38500.0
2007-12-20 12:20:00,36.05,36.08,36.0,36.04,76000.0,23.2185,23.2378,23.1863,23.212,76000.0
2007-12-20 12:30:00,36.05,36.14,36.04,36.12,46900.0,23.2185,23.2764,23.212,23.2635,46900.0
2007-12-20 12:40:00,36.12,36.12,36.04,36.08,28400.0,23.2635,23.2635,23.212,23.2378,28400.0
2007-12-20 12:50:00,36.08,36.1,36.06,36.1,22600.0,23.2378,23.2507,23.2249,23.2507,22600.0
2007-12-20 13:00:00,36.1,36.12,36.08,36.11,26100.0,23.2507,23.2635,23.2378,23.2571,26100.0
2007-12-20 13:10:00,36.1,36.2,36.1,36.17,43200.0,23.2507,23.3151,23.2507,23.2958,43200.0
2007-12-20 13:20:00,36.18,36.24,36.14,36.15,38200.0,23.3022,23.3408,23.2764,23.2829,38200.0
2007-12-20 13:30:00,36.15,36.18,36.13,36.15,25500.0,23.2829,23.3022,23.27,23.2829,25500.0
2007-12-20 13:40:00,36.15,36.16,36.12,36.14,26700.0,23.2829,23.2893,23.2635,23.2764,26700.0
2007-12-20 13:50:00,36.14,36.24,36.11,36.11,35400.0,23.2764,23.3408,23.2571,23.2571,35400.0
2007-12-20 14:00:00,36.11,36.12,36.04,36.05,49500.0,23.2571,23.2635,23.212,23.2185,49500.0
2007-12-20 14:10:00,36.05,36.13,36.04,36.09,38600.0,23.2185,23.27,23.212,23.2442,38600.0
2007-12-20 14:20:00,36.08,36.09,36.02,36.04,23900.0,23.2378,23.2442,23.1991,23.212,23900.0
2007-12-20 14:30:00,36.04,36.16,36.03,36.13,20200.0,23.212,23.2893,23.2056,23.27,20200.0
2007-12-20 14:40:00,36.13,36.19,36.11,36.17,38300.0,23.27,23.3086,23.2571,23.2958,38300.0
2007-12-20 14:50:00,36.18,36.19,36.17,36.18,28200.0,23.3022,23.3086,23.2958,23.3022,28200.0
2007-12-20 15:00:00,36.19,36.25,36.18,36.24,62100.0,23.3086,23.3473,23.3022,23.3408,62100.0
2007-12-20 15:10:00,36.24,36.41,36.24,36.37,61100.0,23.3408,23.4503,23.3408,23.4246,61100.0
2007-12-20 15:20:00,36.38,36.38,36.31,36.31,69700.0,23.431,23.431,23.3859,23.3859,69700.0
2007-12-20 15:30:00,36.31,36.36,36.26,36.35,83000.0,23.3859,23.4181,23.3537,23.4117,83000.0
2007-12-20 15:40:00,36.35,36.39,36.25,36.35,101400.0,23.4117,23.4374,23.3473,23.4117,101400.0
2007-12-20 15:50:00,36.35,36.49,36.32,36.49,240800.0,23.4117,23.5019,23.3924,23.5019,240800.0
2007-12-21 09:30:00,36.41,36.93,36.41,36.83,769900.0,23.4503,23.7852,23.4503,23.7208,769900.0
2007-12-21 09:40:00,36.85,37.1,36.84,37.04,64100.0,23.7337,23.8947,23.7273,23.8561,64100.0
2007-12-21 09:50:00,37.05,37.19,37.03,37.19,77500.0,23.8625,23.9527,23.8496,23.9527,77500.0
2007-12-21 10:00:00,37.2,37.34,37.2,37.28,53400.0,23.9591,24.0493,23.9591,24.0107,53400.0
2007-12-21 10:10:00,37.27,37.29,37.18,37.19,48400.0,24.0042,24.0171,23.9463,23.9527,48400.0
2007-12-21 10:20:00,37.19,37.2,37.11,37.12,42000.0,23.9527,23.9591,23.9012,23.9076,42000.0
2007-12-21 10:30:00,37.14,37.14,37.01,37.08,43300.0,23.9205,23.9205,23.8368,23.8818,43300.0
2007-12-21 10:40:00,37.09,37.09,37.0,37.05,43200.0,23.8883,23.8883,23.8303,23.8625,43200.0
2007-12-21 10:50:00,37.05,37.07,36.94,36.94,51600.0,23.8625,23.8754,23.7917,23.7917,51600.0
2007-12-21 11:00:00,36.94,37.05,36.94,37.03,42600.0,23.7917,23.8625,23.7917,23.8496,42600.0
2007-12-21 11:10:00,37.04,37.08,36.96,37.07,29500.0,23.8561,23.8818,23.8046,23.8754,29500.0
2007-12-21 11:20:00,37.08,37.1,37.05,37.07,30100.0,23.8818,23.8947,23.8625,23.8754,30100.0
2007-12-21 11:30:00,37.06,37.06,37.02,37.03,19300.0,23.869,23.869,23.8432,23.8496,19300.0
2007-12-21 11:40:00,37.03,37.04,37.0,37.02,17700.0,23.8496,23.8561,23.8303,23.8432,17700.0
2007-12-21 11:50:00,37.03,37.05,36.98,37.04,28400.0,23.8496,23.8625,23.8174,23.8561,28400.0
2007-12-21 12:00:00,37.03,37.05,37.0,37.03,37300.0,23.8496,23.8625,23.8303,23.8496,37300.0
2007-12-21 12:10:00,37.01,37.02,37.0,37.0,22700.0,23.8368,23.8432,23.8303,23.8303,22700.0
2007-12-21 12:20:00,37.0,37.01,36.96,36.97,34200.0,23.8303,23.8368,23.8046,23.811,34200.0
2007-12-21 12:30:00,36.98,37.0,36.95,36.97,24200.0,23.8174,23.8303,23.7981,23.811,24200.0
2007-12-21 12:40:00,36.96,36.97,36.95,36.96,18100.0,23.8046,23.811,23.7981,23.8046,18100.0
2007-12-21 12:50:00,36.96,36.97,36.92,36.92,21400.0,23.8046,23.811,23.7788,23.7788,21400.0
2007-12-21 13:00:00,36.93,36.93,36.9,36.9,22800.0,23.7852,23.7852,23.7659,23.7659,22800.0
2007-12-21 13:10:00,36.91,36.96,36.9,36.92,24400.0,23.7724,23.8046,23.7659,23.7788,24400.0
2007-12-21 13:20:00,36.92,36.98,36.92,36.94,17500.0,23.7788,23.8174,23.7788,23.7917,17500.0
2007-12-21 13:30:00,36.95,36.97,36.93,36.95,15400.0,23.7981,23.811,23.7852,23.7981,15400.0
2007-12-21 13:40:00,36.94,36.96,36.94,36.95,18100.0,23.7917,23.8046,23.7917,23.7981,18100.0
2007-12-21 13:50:00,36.95,36.96,36.94,36.96,26900.0,23.7981,23.8046,23.7917,23.8046,26900.0
2007-12-21 14:00:00,36.95,36.99,36.94,36.97,27100.0,23.7981,23.8239,23.7917,23.811,27100.0
2007-12-21 14:10:00,36.96,37.01,36.95,36.95,35100.0,23.8046,23.8368,23.7981,23.7981,35100.0
2007-12-21 14:20:00,36.96,36.96,36.9,36.94,44100.0,23.8046,23.8046,23.7659,23.7917,44100.0
2007-12-21 14:30:00,36.95,36.95,36.9,36.93,23000.0,23.7981,23.7981,23.7659,23.7852,23000.0
2007-12-21 14:40:00,36.93,36.99,36.91,36.98,25000.0,23.7852,23.8239,23.7724,23.8174,25000.0
2007-12-21 14:50:00,36.99,37.17,36.97,37.17,52100.0,23.8239,23.9398,23.811,23.9398,52100.0
2007-12-21 15:00:00,37.17,37.18,37.12,37.15,45100.0,23.9398,23.9463,23.9076,23.9269,45100.0
2007-12-21 15:10:00,37.15,37.16,37.07,37.11,54700.0,23.9269,23.9334,23.8754,23.9012,54700.0
2007-12-21 15:20:00,37.12,37.19,37.11,37.16,70600.0,23.9076,23.9527,23.9012,23.9334,70600.0
2007-12-21 15:30:00,37.15,37.21,37.1,37.12,104500.0,23.9269,23.9656,23.8947,23.9076,104500.0
2007-12-21 15:40:00,37.11,37.12,37.03,37.08,73400.0,23.9012,23.9076,23.8496,23.8818,73400.0
2007-12-21 15:50:00,37.08,37.17,37.04,37.17,131300.0,23.8818,23.9398,23.8561,23.9398,131300.0
2007-12-24 09:30:00,37.09,37.29,36.9,36.91,89200.0,23.8883,24.0171,23.7659,23.7724,89200.0
2007-12-24 09:40:00,36.9,37.04,36.86,36.97,60300.0,23.7659,23.8561,23.7402,23.811,60300.0
2007-12-24 09:50:00,36.96,37.0,36.96,36.98,25500.0,23.8046,23.8303,23.8046,23.8174,25500.0
2007-12-24 10:00:00,36.98,37.02,36.96,36.98,38700.0,23.8174,23.8432,23.8046,23.8174,38700.0
2007-12-24 10:10:00,36.98,36.99,36.97,36.98,12300.0,23.8174,23.8239,23.811,23.8174,12300.0
2007-12-24 10:20:00,36.98,37.02,36.97,36.97,12600.0,23.8174,23.8432,23.811,23.811,12600.0
2007-12-24 10:30:00,36.97,37.01,36.96,37.0,32300.0,23.811,23.8368,23.8046,23.8303,32300.0
2007-12-24 10:40:00,37.0,37.0,36.98,36.98,6700.0,23.8303,23.8303,23.8174,23.8174,6700.0
2007-12-24 10:50:00,36.99,37.01,36.99,36.99,6000.0,23.8239,23.8368,23.8239,23.8239,6000.0
2007-12-24 11:00:00,37.0,37.01,36.99,37.0,16200.0,23.8303,23.8368,23.8239,23.8303,16200.0
2007-12-24 11:10:00,37.0,37.01,36.98,36.98,10000.0,23.8303,23.8368,23.8174,23.8174,10000.0
2007-12-24 11:20:00,36.98,36.99,36.9,36.97,52200.0,23.8174,23.8239,23.7659,23.811,52200.0
2007-12-24 11:30:00,36.97,37.0,36.95,36.95,22500.0,23.811,23.8303,23.7981,23.7981,22500.0
2007-12-24 11:40:00,36.95,36.97,36.92,36.94,35800.0,23.7981,23.811,23.7788,23.7917,35800.0
2007-12-24 11:50:00,36.94,36.95,36.9,36.91,30200.0,23.7917,23.7981,23.7659,23.7724,30200.0
2007-12-24 12:00:00,36.91,36.93,36.9,36.92,30000.0,23.7724,23.7852,23.7659,23.7788,30000.0
2007-12-24 12:10:00,36.91,36.92,36.91,36.91,15500.0,23.7724,23.7788,23.7724,23.7724,15500.0
2007-12-24 12:20:00,36.91,36.97,36.91,36.96,43500.0,23.7724,23.811,23.7724,23.8046,43500.0
2007-12-24 12:30:00,36.96,36.97,36.95,36.96,21800.0,23.8046,23.811,23.7981,23.8046,21800.0
2007-12-24 12:40:00,36.97,37.14,36.97,37.12,86900.0,23.811,23.9205,23.811,23.9076,86900.0
2007-12-24 12:50:00,37.13,37.13,36.96,37.01,79700.0,23.9141,23.9141,23.8046,23.8368,79700.0
2007-12-24 13:00:00,36.98,36.98,36.98,36.98,23700.0,23.8174,23.8174,23.8174,23.8174,23700.0
2007-12-24 13:10:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 13:20:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 13:30:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 13:40:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 13:50:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 14:00:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 14:10:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 14:20:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 14:30:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 14:40:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 14:50:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 15:00:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 15:10:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 15:20:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 15:30:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 15:40:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-24 15:50:00,36.98,36.98,36.98,36.98,0.0,23.8174,23.8174,23.8174,23.8174,0.0
2007-12-26 09:30:00,36.91,36.99,36.8,36.86,35400.0,23.7724,23.8239,23.7015,23.7402,35400.0
2007-12-26 09:40:00,36.86,36.98,36.86,36.98,20000.0,23.7402,23.8174,23.7402,23.8174,20000.0
2007-12-26 09:50:00,36.97,37.08,36.96,37.07,34100.0,23.811,23.8818,23.8046,23.8754,34100.0
2007-12-26 10:00:00,37.07,37.12,37.07,37.08,17400.0,23.8754,23.9076,23.8754,23.8818,17400.0
2007-12-26 10:10:00,37.09,37.18,37.09,37.18,28800.0,23.8883,23.9463,23.8883,23.9463,28800.0
2007-12-26 10:20:00,37.17,37.23,37.12,37.19,23400.0,23.9398,23.9785,23.9076,23.9527,23400.0
2007-12-26 10:30:00,37.19,37.26,37.18,37.26,45700.0,23.9527,23.9978,23.9463,23.9978,45700.0
2007-12-26 10:40:00,37.26,37.29,37.22,37.25,64400.0,23.9978,24.0171,23.972,23.9913,64400.0
2007-12-26 10:50:00,37.24,37.28,37.24,37.26,28100.0,23.9849,24.0107,23.9849,23.9978,28100.0
2007-12-26 11:00:00,37.26,37.45,37.26,37.45,31400.0,23.9978,24.1202,23.9978,24.1202,31400.0
2007-12-26 11:10:00,37.45,37.5,37.37,37.41,51200.0,24.1202,24.1524,24.0686,24.0944,51200.0
2007-12-26 11:20:00,37.41,37.41,37.28,37.3,24800.0,24.0944,24.0944,24.0107,24.0235,24800.0
2007-12-26 11:30:00,37.31,37.42,37.3,37.41,28300.0,24.03,24.1008,24.0235,24.0944,28300.0
2007-12-26 11:40:00,37.42,37.49,37.41,37.47,16800.0,24.1008,24.1459,24.0944,24.133,16800.0
2007-12-26 11:50:00,37.48,37.48,37.36,37.37,26200.0,24.1395,24.1395,24.0622,24.0686,26200.0
2007-12-26 12:00:00,37.36,37.41,37.36,37.41,10900.0,24.0622,24.0944,24.0622,24.0944,10900.0
2007-12-26 12:10:00,37.4,37.45,37.4,37.45,17900.0,24.0879,24.1202,24.0879,24.1202,17900.0
2007-12-26 12:20:00,37.44,37.45,37.44,37.44,11100.0,24.1137,24.1202,24.1137,24.1137,11100.0
2007-12-26 12:30:00,37.44,37.45,37.44,37.45,20800.0,24.1137,24.1202,24.1137,24.1202,20800.0
2007-12-26 12:40:00,37.44,37.45,37.42,37.43,13700.0,24.1137,24.1202,24.1008,24.1073,13700.0
2007-12-26 12:50:00,37.43,37.51,37.42,37.49,60200.0,24.1073,24.1588,24.1008,24.1459,60200.0
2007-12-26 13:00:00,37.48,37.51,37.46,37.48,35100.0,24.1395,24.1588,24.1266,24.1395,35100.0
2007-12-26 13:10:00,37.49,37.5,37.47,37.49,18300.0,24.1459,24.1524,24.133,24.1459,18300.0
2007-12-26 13:20:00,37.49,37.5,37.47,37.49,22500.0,24.1459,24.1524,24.133,24.1459,22500.0
2007-12-26 13:30:00,37.5,37.5,37.49,37.49,15800.0,24.1524,24.1524,24.1459,24.1459,15800.0
2007-12-26 13:40:00,37.48,37.49,37.43,37.46,31700.0,24.1395,24.1459,24.1073,24.1266,31700.0
2007-12-26 13:50:00,37.47,37.47,37.42,37.47,37300.0,24.133,24.133,24.1008,24.133,37300.0
2007-12-26 14:00:00,37.47,37.49,37.45,37.49,17500.0,24.133,24.1459,24.1202,24.1459,17500.0
2007-12-26 14:10:00,37.49,37.5,37.46,37.48,24700.0,24.1459,24.1524,24.1266,24.1395,24700.0
2007-12-26 14:20:00,37.49,37.5,37.48,37.5,65600.0,24.1459,24.1524,24.1395,24.1524,65600.0
2007-12-26 14:30:00,37.5,37.5,37.45,37.46,26400.0,24.1524,24.1524,24.1202,24.1266,26400.0
2007-12-26 14:40:00,37.47,37.5,37.47,37.49,15700.0,24.133,24.1524,24.133,24.1459,15700.0
2007-12-26 14:50:00,37.5,37.5,37.48,37.49,60000.0,24.1524,24.1524,24.1395,24.1459,60000.0
2007-12-26 15:00:00,37.48,37.5,37.46,37.46,19300.0,24.1395,24.1524,24.1266,24.1266,19300.0
2007-12-26 15:10:00,37.45,37.51,37.45,37.49,75700.0,24.1202,24.1588,24.1202,24.1459,75700.0
2007-12-26 15:20:00,37.5,37.5,37.47,37.47,40200.0,24.1524,24.1524,24.133,24.133,40200.0
2007-12-26 15:30:00,37.48,37.5,37.46,37.5,44200.0,24.1395,24.1524,24.1266,24.1524,44200.0
2007-12-26 15:40:00,37.49,37.5,37.49,37.49,83800.0,24.1459,24.1524,24.1459,24.1459,83800.0
2007-12-26 15:50:00,37.5,37.51,37.46,37.46,117200.0,24.1524,24.1588,24.1266,24.1266,117200.0
2007-12-27 09:30:00,37.29,37.53,37.27,37.49,150000.0,24.0171,24.1717,24.0042,24.1459,150000.0
2007-12-27 09:40:00,37.5,37.51,37.37,37.47,43100.0,24.1524,24.1588,24.0686,24.133,43100.0
2007-12-27 09:50:00,37.47,37.5,37.4,37.43,66700.0,24.133,24.1524,24.0879,24.1073,66700.0
2007-12-27 10:00:00,37.43,37.5,37.42,37.48,23500.0,24.1073,24.1524,24.1008,24.1395,23500.0
2007-12-27 10:10:00,37.48,37.5,37.47,37.47,36500.0,24.1395,24.1524,24.133,24.133,36500.0
2007-12-27 10:20:00,37.47,37.49,37.46,37.47,29600.0,24.133,24.1459,24.1266,24.133,29600.0
2007-12-27 10:30:00,37.47,37.49,37.33,37.33,32700.0,24.133,24.1459,24.0429,24.0429,32700.0
2007-12-27 10:40:00,37.32,37.44,37.3,37.43,22700.0,24.0364,24.1137,24.0235,24.1073,22700.0
2007-12-27 10:50:00,37.43,37.48,37.42,37.46,29900.0,24.1073,24.1395,24.1008,24.1266,29900.0
2007-12-27 11:00:00,37.47,37.52,37.46,37.48,129700.0,24.133,24.1652,24.1266,24.1395,129700.0
2007-12-27 11:10:00,37.47,37.47,37.41,37.43,44000.0,24.133,24.133,24.0944,24.1073,44000.0
2007-12-27 11:20:00,37.42,37.46,37.42,37.46,32200.0,24.1008,24.1266,24.1008,24.1266,32200.0
2007-12-27 11:30:00,37.45,37.46,37.4,37.43,25400.0,24.1202,24.1266,24.0879,24.1073,25400.0
2007-12-27 11:40:00,37.43,37.49,37.42,37.48,34000.0,24.1073,24.1459,24.1008,24.1395,34000.0
2007-12-27 11:50:00,37.48,37.5,37.48,37.5,31900.0,24.1395,24.1524,24.1395,24.1524,31900.0
2007-12-27 12:00:00,37.5,37.5,37.44,37.45,52700.0,24.1524,24.1524,24.1137,24.1202,52700.0
2007-12-27 12:10:00,37.45,37.46,37.4,37.4,28800.0,24.1202,24.1266,24.0879,24.0879,28800.0
2007-12-27 12:20:00,37.4,37.44,37.36,37.37,38100.0,24.0879,24.1137,24.0622,24.0686,38100.0
2007-12-27 12:30:00,37.37,37.5,37.36,37.37,70000.0,24.0686,24.1524,24.0622,24.0686,70000.0
2007-12-27 12:40:00,37.37,37.47,37.37,37.43,42100.0,24.0686,24.133,24.0686,24.1073,42100.0
2007-12-27 12:50:00,37.43,37.44,37.32,37.4,88400.0,24.1073,24.1137,24.0364,24.0879,88400.0
2007-12-27 13:00:00,37.4,37.41,37.28,37.39,41900.0,24.0879,24.0944,24.0107,24.0815,41900.0
2007-12-27 13:10:00,37.36,37.43,37.36,37.42,47900.0,24.0622,24.1073,24.0622,24.1008,47900.0
2007-12-27 13:20:00,37.41,37.49,37.41,37.48,26300.0,24.0944,24.1459,24.0944,24.1395,26300.0
2007-12-27 13:30:00,37.49,37.5,37.45,37.45,42500.0,24.1459,24.1524,24.1202,24.1202,42500.0
2007-12-27 13:40:00,37.45,37.48,37.42,37.47,28000.0,24.1202,24.1395,24.1008,24.133,28000.0
2007-12-27 13:50:00,37.47,37.48,37.43,37.44,29900.0,24.133,24.1395,24.1073,24.1137,29900.0
2007-12-27 14:00:00,37.44,37.48,37.41,37.46,28500.0,24.1137,24.1395,24.0944,24.1266,28500.0
2007-12-27 14:10:00,37.46,37.47,37.43,37.45,26200.0,24.1266,24.133,24.1073,24.1202,26200.0
2007-12-27 14:20:00,37.45,37.46,37.44,37.44,26100.0,24.1202,24.1266,24.1137,24.1137,26100.0
2007-12-27 14:30:00,37.45,37.45,37.35,37.35,28000.0,24.1202,24.1202,24.0557,24.0557,28000.0
2007-12-27 14:40:00,37.35,37.46,37.27,37.46,71300.0,24.0557,24.1266,24.0042,24.1266,71300.0
2007-12-27 14:50:00,37.46,37.46,37.39,37.4,24600.0,24.1266,24.1266,24.0815,24.0879,24600.0
2007-12-27 15:00:00,37.39,37.43,37.39,37.42,34200.0,24.0815,24.1073,24.0815,24.1008,34200.0
2007-12-27 15:10:00,37.42,37.48,37.42,37.46,41800.0,24.1008,24.1395,24.1008,24.1266,41800.0
2007-12-27 15:20:00,37.46,37.47,37.38,37.4,60400.0,24.1266,24.133,24.0751,24.0879,60400.0
2007-12-27 15:30:00,37.38,37.38,37.28,37.32,40800.0,24.0751,24.0751,24.0107,24.0364,40800.0
2007-12-27 15:40:00,37.32,37.33,37.15,37.17,62900.0,24.0364,24.0429,23.9269,23.9398,62900.0
2007-12-27 15:50:00,37.18,37.23,37.15,37.22,91500.0,23.9463,23.9785,23.9269,23.972,91500.0
2007-12-28 09:30:00,37.08,37.5,37.08,37.41,53000.0,23.8818,24.1524,23.8818,24.0944,53000.0
2007-12-28 09:40:00,37.44,37.51,37.41,37.48,149500.0,24.1137,24.1588,24.0944,24.1395,149500.0
2007-12-28 09:50:00,37.48,37.5,37.37,37.47,34200.0,24.1395,24.1524,24.0686,24.133,34200.0
2007-12-28 10:00:00,37.45,37.45,37.17,37.21,57700.0,24.1202,24.1202,23.9398,23.9656,57700.0
2007-12-28 10:10:00,37.2,37.35,37.17,37.2,124900.0,23.9591,24.0557,23.9398,23.9591,124900.0
2007-12-28 10:20:00,37.2,37.24,37.15,37.16,12600.0,23.9591,23.9849,23.9269,23.9334,12600.0
2007-12-28 10:30:00,37.15,37.22,37.14,37.19,21800.0,23.9269,23.972,23.9205,23.9527,21800.0
2007-12-28 10:40:00,37.19,37.19,37.19,37.19,0.0,23.9527,23.9527,23.9527,23.9527,0.0
2007-12-28 10:50:00,37.2,37.21,37.2,37.21,900.0,23.9591,23.9656,23.9591,23.9656,900.0
2007-12-28 11:00:00,37.21,37.39,37.2,37.36,61100.0,23.9656,24.0815,23.9591,24.0622,61100.0
2007-12-28 11:10:00,37.36,37.37,37.27,37.33,26600.0,24.0622,24.0686,24.0042,24.0429,26600.0
2007-12-28 11:20:00,37.32,37.34,37.2,37.21,36500.0,24.0364,24.0493,23.9591,23.9656,36500.0
2007-12-28 11:30:00,37.2,37.26,37.16,37.17,40700.0,23.9591,23.9978,23.9334,23.9398,40700.0
2007-12-28 11:40:00,37.17,37.3,37.16,37.28,60200.0,23.9398,24.0235,23.9334,24.0107,60200.0
2007-12-28 11:50:00,37.28,37.3,37.26,37.28,59900.0,24.0107,24.0235,23.9978,24.0107,59900.0
2007-12-28 12:00:00,37.29,37.4,37.28,37.29,37700.0,24.0171,24.0879,24.0107,24.0171,37700.0
2007-12-28 12:10:00,37.29,37.38,37.25,37.35,40200.0,24.0171,24.0751,23.9913,24.0557,40200.0
2007-12-28 12:20:00,37.33,37.37,37.31,37.35,23400.0,24.0429,24.0686,24.03,24.0557,23400.0
2007-12-28 12:30:00,37.34,37.37,37.31,37.32,28000.0,24.0493,24.0686,24.03,24.0364,28000.0
2007-12-28 12:40:00,37.32,37.36,37.3,37.32,32100.0,24.0364,24.0622,24.0235,24.0364,32100.0
2007-12-28 12:50:00,37.32,37.33,37.29,37.32,27500.0,24.0364,24.0429,24.0171,24.0364,27500.0
2007-12-28 13:00:00,37.31,37.43,37.3,37.42,43600.0,24.03,24.1073,24.0235,24.1008,43600.0
2007-12-28 13:10:00,37.41,37.43,37.36,37.37,23400.0,24.0944,24.1073,24.0622,24.0686,23400.0
2007-12-28 13:20:00,37.38,37.43,37.37,37.41,31600.0,24.0751,24.1073,24.0686,24.0944,31600.0
2007-12-28 13:30:00,37.4,37.45,37.39,37.39,35500.0,24.0879,24.1202,24.0815,24.0815,35500.0
2007-12-28 13:40:00,37.39,37.45,37.39,37.44,34800.0,24.0815,24.1202,24.0815,24.1137,34800.0
2007-12-28 13:50:00,37.44,37.44,37.32,37.36,40000.0,24.1137,24.1137,24.0364,24.0622,40000.0
2007-12-28 14:00:00,37.36,37.41,37.36,37.4,29400.0,24.0622,24.0944,24.0622,24.0879,29400.0
2007-12-28 14:10:00,37.39,37.41,37.32,37.4,39800.0,24.0815,24.0944,24.0364,24.0879,39800.0
2007-12-28 14:20:00,37.38,37.43,37.38,37.42,35500.0,24.0751,24.1073,24.0751,24.1008,35500.0
2007-12-28 14:30:00,37.43,37.49,37.41,37.49,43500.0,24.1073,24.1459,24.0944,24.1459,43500.0
2007-12-28 14:40:00,37.48,37.49,37.45,37.45,34000.0,24.1395,24.1459,24.1202,24.1202,34000.0
2007-12-28 14:50:00,37.44,37.45,37.4,37.44,44600.0,24.1137,24.1202,24.0879,24.1137,44600.0
2007-12-28 15:00:00,37.44,37.44,37.33,37.42,39500.0,24.1137,24.1137,24.0429,24.1008,39500.0
2007-12-28 15:10:00,37.43,37.49,37.42,37.49,44800.0,24.1073,24.1459,24.1008,24.1459,44800.0
2007-12-28 15:20:00,37.49,37.49,37.41,37.46,74900.0,24.1459,24.1459,24.0944,24.1266,74900.0
2007-12-28 15:30:00,37.47,37.5,37.45,37.5,85800.0,24.133,24.1524,24.1202,24.1524,85800.0
2007-12-28 15:40:00,37.5,37.51,37.44,37.44,174100.0,24.1524,24.1588,24.1137,24.1137,174100.0
2007-12-28 15:50:00,37.5,37.5,37.39,37.46,185200.0,24.1524,24.1524,24.0815,24.1266,185200.0
2007-12-31 09:30:00,37.3,37.35,37.23,37.31,28900.0,24.0235,24.0557,23.9785,24.03,28900.0
2007-12-31 09:40:00,37.29,37.34,37.11,37.14,61900.0,24.0171,24.0493,23.9012,23.9205,61900.0
2007-12-31 09:50:00,37.15,37.16,37.02,37.05,35400.0,23.9269,23.9334,23.8432,23.8625,35400.0
2007-12-31 10:00:00,37.04,37.12,37.04,37.11,17000.0,23.8561,23.9076,23.8561,23.9012,17000.0
2007-12-31 10:10:00,37.1,37.11,37.0,37.0,17700.0,23.8947,23.9012,23.8303,23.8303,17700.0
2007-12-31 10:20:00,37.01,37.01,36.9,36.96,20300.0,23.8368,23.8368,23.7659,23.8046,20300.0
2007-12-31 10:30:00,36.96,37.02,36.96,37.02,20500.0,23.8046,23.8432,23.8046,23.8432,20500.0
2007-12-31 10:40:00,37.01,37.03,36.96,37.03,21900.0,23.8368,23.8496,23.8046,23.8496,21900.0
2007-12-31 10:50:00,37.03,37.08,37.0,37.04,32200.0,23.8496,23.8818,23.8303,23.8561,32200.0
2007-12-31 11:00:00,37.04,37.06,37.02,37.04,20700.0,23.8561,23.869,23.8432,23.8561,20700.0
2007-12-31 11:10:00,37.04,37.05,36.94,36.94,29400.0,23.8561,23.8625,23.7917,23.7917,29400.0
2007-12-31 11:20:00,36.94,37.0,36.9,36.94,42300.0,23.7917,23.8303,23.7659,23.7917,42300.0
2007-12-31 11:30:00,36.93,36.96,36.9,36.95,30500.0,23.7852,23.8046,23.7659,23.7981,30500.0
2007-12-31 11:40:00,36.95,36.95,36.83,36.83,15000.0,23.7981,23.7981,23.7208,23.7208,15000.0
2007-12-31 11:50:00,36.83,36.9,36.8,36.81,24500.0,23.7208,23.7659,23.7015,23.708,24500.0
2007-12-31 12:00:00,36.8,36.91,36.79,36.81,32000.0,23.7015,23.7724,23.6951,23.708,32000.0
2007-12-31 12:10:00,36.81,36.82,36.8,36.8,10700.0,23.708,23.7144,23.7015,23.7015,10700.0
2007-12-31 12:20:00,36.8,36.84,36.79,36.81,22200.0,23.7015,23.7273,23.6951,23.708,22200.0
2007-12-31 12:30:00,36.81,36.88,36.78,36.78,24000.0,23.708,23.753,23.6886,23.6886,24000.0
2007-12-31 12:40:00,36.78,36.88,36.78,36.83,17000.0,23.6886,23.753,23.6886,23.7208,17000.0
2007-12-31 12:50:00,36.83,36.86,36.79,36.84,22400.0,23.7208,23.7402,23.6951,23.7273,22400.0
2007-12-31 13:00:00,36.84,36.86,36.8,36.86,17300.0,23.7273,23.7402,23.7015,23.7402,17300.0
2007-12-31 13:10:00,36.85,36.94,36.84,36.87,22700.0,23.7337,23.7917,23.7273,23.7466,22700.0
2007-12-31 13:20:00,36.88,36.95,36.85,36.93,40000.0,23.753,23.7981,23.7337,23.7852,40000.0
2007-12-31 13:30:00,36.94,36.98,36.93,36.95,17800.0,23.7917,23.8174,23.7852,23.7981,17800.0
2007-12-31 13:40:00,36.95,36.99,36.94,36.97,17600.0,23.7981,23.8239,23.7917,23.811,17600.0
2007-12-31 13:50:00,36.97,37.02,36.94,37.0,24800.0,23.811,23.8432,23.7917,23.8303,24800.0
2007-12-31 14:00:00,37.01,37.08,36.9,36.92,33700.0,23.8368,23.8818,23.7659,23.7788,33700.0
2007-12-31 14:10:00,36.92,36.98,36.92,36.97,23100.0,23.7788,23.8174,23.7788,23.811,23100.0
2007-12-31 14:20:00,36.97,36.98,36.93,36.93,25700.0,23.811,23.8174,23.7852,23.7852,25700.0
2007-12-31 14:30:00,36.93,36.93,36.9,36.9,29400.0,23.7852,23.7852,23.7659,23.7659,29400.0
2007-12-31 14:40:00,36.91,36.93,36.84,36.92,35200.0,23.7724,23.7852,23.7273,23.7788,35200.0
2007-12-31 14:50:00,36.92,37.01,36.88,37.0,67600.0,23.7788,23.8368,23.753,23.8303,67600.0
2007-12-31 15:00:00,36.99,36.99,36.89,36.89,18900.0,23.8239,23.8239,23.7595,23.7595,18900.0
2007-12-31 15:10:00,36.9,36.9,36.88,36.89,36900.0,23.7659,23.7659,23.753,23.7595,36900.0
2007-12-31 15:20:00,36.89,36.97,36.89,36.91,54000.0,23.7595,23.811,23.7595,23.7724,54000.0
2007-12-31 15:30:00,36.91,36.91,36.79,36.82,82000.0,23.7724,23.7724,23.6951,23.7144,82000.0
2007-12-31 15:40:00,36.81,36.82,36.69,36.75,128600.0,23.708,23.7144,23.6307,23.6693,128600.0
2007-12-31 15:50:00,36.76,36.76,36.61,36.66,217900.0,23.6757,23.6757,23.5791,23.6113,217900.0
2008-01-02 09:30:00,36.67,36.72,36.61,36.68,54300.0,23.6178,23.65,23.5791,23.6242,54300.0
2008-01-02 09:40:00,36.67,36.77,36.65,36.69,38200.0,23.6178,23.6822,23.6049,23.6307,38200.0
2008-01-02 09:50:00,36.69,36.8,36.66,36.77,33400.0,23.6307,23.7015,23.6113,23.6822,33400.0
2008-01-02 10:00:00,36.76,36.78,36.65,36.73,94700.0,23.6757,23.6886,23.6049,23.6564,94700.0
2008-01-02 10:10:00,36.76,36.76,36.68,36.7,46200.0,23.6757,23.6757,23.6242,23.6371,46200.0
2008-01-02 10:20:00,36.69,36.77,36.68,36.76,28700.0,23.6307,23.6822,23.6242,23.6757,28700.0
2008-01-02 10:30:00,36.78,36.78,36.69,36.69,31400.0,23.6886,23.6886,23.6307,23.6307,31400.0
2008-01-02 10:40:00,36.7,36.74,36.55,36.55,47400.0,23.6371,23.6629,23.5405,23.5405,47400.0
2008-01-02 10:50:00,36.53,36.53,36.44,36.45,40100.0,23.5276,23.5276,23.4696,23.4761,40100.0
2008-01-02 11:00:00,36.45,36.54,36.45,36.51,33900.0,23.4761,23.5341,23.4761,23.5147,33900.0
2008-01-02 11:10:00,36.52,36.55,36.44,36.46,35900.0,23.5212,23.5405,23.4696,23.4825,35900.0
2008-01-02 11:20:00,36.45,36.48,36.44,36.47,30400.0,23.4761,23.4954,23.4696,23.489,30400.0
2008-01-02 11:30:00,36.47,36.52,36.46,36.49,52100.0,23.489,23.5212,23.4825,23.5019,52100.0
2008-01-02 11:40:00,36.47,36.47,36.43,36.44,55600.0,23.489,23.489,23.4632,23.4696,55600.0
2008-01-02 11:50:00,36.44,36.5,36.43,36.44,40500.0,23.4696,23.5083,23.4632,23.4696,40500.0
2008-01-02 12:00:00,36.44,36.44,36.24,36.25,59900.0,23.4696,23.4696,23.3408,23.3473,59900.0
2008-01-02 12:10:00,36.25,36.29,36.25,36.27,37300.0,23.3473,23.373,23.3473,23.3602,37300.0
2008-01-02 12:20:00,36.27,36.28,36.23,36.24,45800.0,23.3602,23.3666,23.3344,23.3408,45800.0
2008-01-02 12:30:00,36.24,36.24,36.21,36.22,28200.0,23.3408,23.3408,23.3215,23.328,28200.0
2008-01-02 12:40:00,36.22,36.23,36.17,36.2,34100.0,23.328,23.3344,23.2958,23.3151,34100.0
2008-01-02 12:50:00,36.2,36.23,36.12,36.19,34700.0,23.3151,23.3344,23.2635,23.3086,34700.0
2008-01-02 13:00:00,36.21,36.32,36.2,36.28,50300.0,23.3215,23.3924,23.3151,23.3666,50300.0
2008-01-02 13:10:00,36.28,36.29,36.2,36.25,21200.0,23.3666,23.373,23.3151,23.3473,21200.0
2008-01-02 13:20:00,36.25,36.27,36.2,36.22,23500.0,23.3473,23.3602,23.3151,23.328,23500.0
2008-01-02 13:30:00,36.24,36.34,36.22,36.34,14800.0,23.3408,23.4052,23.328,23.4052,14800.0
2008-01-02 13:40:00,36.32,36.32,36.3,36.32,19600.0,23.3924,23.3924,23.3795,23.3924,19600.0
2008-01-02 13:50:00,36.33,36.37,36.33,36.34,39000.0,23.3988,23.4246,23.3988,23.4052,39000.0
2008-01-02 14:00:00,36.34,36.58,36.33,36.58,114400.0,23.4052,23.5598,23.3988,23.5598,114400.0
2008-01-02 14:10:00,36.59,36.65,36.56,36.59,52200.0,23.5663,23.6049,23.5469,23.5663,52200.0
2008-01-02 14:20:00,36.59,36.59,36.5,36.51,30200.0,23.5663,23.5663,23.5083,23.5147,30200.0
2008-01-02 14:30:00,36.52,36.52,36.41,36.42,46600.0,23.5212,23.5212,23.4503,23.4568,46600.0
2008-01-02 14:40:00,36.4,36.44,36.38,36.42,30500.0,23.4439,23.4696,23.431,23.4568,30500.0
2008-01-02 14:50:00,36.42,36.46,36.33,36.33,32400.0,23.4568,23.4825,23.3988,23.3988,32400.0
2008-01-02 15:00:00,36.33,36.36,36.22,36.29,74200.0,23.3988,23.4181,23.328,23.373,74200.0
2008-01-02 15:10:00,36.28,36.35,36.25,36.26,52500.0,23.3666,23.4117,23.3473,23.3537,52500.0
2008-01-02 15:20:00,36.26,36.37,36.24,36.34,40100.0,23.3537,23.4246,23.3408,23.4052,40100.0
2008-01-02 15:30:00,36.33,36.44,36.3,36.39,45800.0,23.3988,23.4696,23.3795,23.4374,45800.0
2008-01-02 15:40:00,36.38,36.41,36.26,36.27,59900.0,23.431,23.4503,23.3537,23.3602,59900.0
2008-01-02 15:50:00,36.27,36.37,36.25,36.37,126600.0,23.3602,23.4246,23.3473,23.4246,126600.0
2008-01-03 09:30:00,36.3,36.35,36.19,36.29,52900.0,23.3795,23.4117,23.3086,23.373,52900.0
2008-01-03 09:40:00,36.28,36.28,36.14,36.14,34100.0,23.3666,23.3666,23.2764,23.2764,34100.0
2008-01-03 09:50:00,36.15,36.23,35.98,36.0,119700.0,23.2829,23.3344,23.1734,23.1863,119700.0
2008-01-03 10:00:00,36.0,36.14,36.0,36.11,57100.0,23.1863,23.2764,23.1863,23.2571,57100.0
2008-01-03 10:10:00,36.1,36.14,36.03,36.06,44100.0,23.2507,23.2764,23.2056,23.2249,44100.0
2008-01-03 10:20:00,36.07,36.15,36.05,36.14,45300.0,23.2313,23.2829,23.2185,23.2764,45300.0
2008-01-03 10:30:00,36.13,36.18,36.08,36.12,31000.0,23.27,23.3022,23.2378,23.2635,31000.0
2008-01-03 10:40:00,36.13,36.15,36.05,36.08,47100.0,23.27,23.2829,23.2185,23.2378,47100.0
2008-01-03 10:50:00,36.07,36.09,36.03,36.06,30000.0,23.2313,23.2442,23.2056,23.2249,30000.0
2008-01-03 11:00:00,36.04,36.1,36.04,36.1,36700.0,23.212,23.2507,23.212,23.2507,36700.0
2008-01-03 11:10:00,36.1,36.15,36.07,36.1,35200.0,23.2507,23.2829,23.2313,23.2507,35200.0
2008-01-03 11:20:00,36.11,36.16,36.09,36.11,22300.0,23.2571,23.2893,23.2442,23.2571,22300.0
2008-01-03 11:30:00,36.1,36.12,36.07,36.09,33900.0,23.2507,23.2635,23.2313,23.2442,33900.0
2008-01-03 11:40:00,36.09,36.12,36.07,36.12,21800.0,23.2442,23.2635,23.2313,23.2635,21800.0
2008-01-03 11:50:00,36.1,36.12,36.05,36.05,20400.0,23.2507,23.2635,23.2185,23.2185,20400.0
2008-01-03 12:00:00,36.05,36.09,36.02,36.05,24600.0,23.2185,23.2442,23.1991,23.2185,24600.0
2008-01-03 12:10:00,36.06,36.07,36.04,36.05,23400.0,23.2249,23.2313,23.212,23.2185,23400.0
2008-01-03 12:20:00,36.06,36.09,36.05,36.08,30900.0,23.2249,23.2442,23.2185,23.2378,30900.0
2008-01-03 12:30:00,36.09,36.1,36.06,36.06,18600.0,23.2442,23.2507,23.2249,23.2249,18600.0
2008-01-03 12:40:00,36.06,36.06,36.03,36.04,57700.0,23.2249,23.2249,23.2056,23.212,57700.0
2008-01-03 12:50:00,36.04,36.07,36.02,36.06,24000.0,23.212,23.2313,23.1991,23.2249,24000.0
2008-01-03 13:00:00,36.04,36.07,36.01,36.05,25900.0,23.212,23.2313,23.1927,23.2185,25900.0
2008-01-03 13:10:00,36.04,36.06,36.0,36.01,38100.0,23.212,23.2249,23.1863,23.1927,38100.0
2008-01-03 13:20:00,36.01,36.02,35.97,35.98,35800.0,23.1927,23.1991,23.1669,23.1734,35800.0
2008-01-03 13:30:00,35.99,36.03,35.99,36.02,20600.0,23.1798,23.2056,23.1798,23.1991,20600.0
2008-01-03 13:40:00,36.03,36.07,36.0,36.06,48800.0,23.2056,23.2313,23.1863,23.2249,48800.0
2008-01-03 13:50:00,36.06,36.07,36.0,36.01,28700.0,23.2249,23.2313,23.1863,23.1927,28700.0
2008-01-03 14:00:00,36.0,36.02,36.0,36.0,49100.0,23.1863,23.1991,23.1863,23.1863,49100.0
2008-01-03 14:10:00,36.0,36.05,35.99,36.03,58100.0,23.1863,23.2185,23.1798,23.2056,58100.0
2008-01-03 14:20:00,36.03,36.04,36.0,36.0,27400.0,23.2056,23.212,23.1863,23.1863,27400.0
2008-01-03 14:30:00,36.01,36.03,36.0,36.01,57200.0,23.1927,23.2056,23.1863,23.1927,57200.0
2008-01-03 14:40:00,36.01,36.03,36.0,36.0,63000.0,23.1927,23.2056,23.1863,23.1863,63000.0
2008-01-03 14:50:00,36.0,36.02,35.96,35.99,49900.0,23.1863,23.1991,23.1605,23.1798,49900.0
2008-01-03 15:00:00,36.0,36.01,35.96,36.0,45800.0,23.1863,23.1927,23.1605,23.1863,45800.0
2008-01-03 15:10:00,36.0,36.01,35.91,35.93,62800.0,23.1863,23.1927,23.1283,23.1412,62800.0
2008-01-03 15:20:00,35.94,35.94,35.87,35.89,79600.0,23.1476,23.1476,23.1025,23.1154,79600.0
2008-01-03 15:30:00,35.89,35.92,35.87,35.9,108000.0,23.1154,23.1347,23.1025,23.1219,108000.0
2008-01-03 15:40:00,35.91,36.0,35.89,35.95,132300.0,23.1283,23.1863,23.1154,23.1541,132300.0
2008-01-03 15:50:00,35.96,36.0,35.88,35.9,155300.0,23.1605,23.1863,23.109,23.1219,155300.0
2008-01-04 09:30:00,35.58,35.85,35.57,35.72,124700.0,22.9158,23.0897,22.9093,23.0059,124700.0
2008-01-04 09:40:00,35.7,35.77,35.57,35.6,50200.0,22.993,23.0381,22.9093,22.9286,50200.0
2008-01-04 09:50:00,35.58,35.65,35.58,35.63,27000.0,22.9158,22.9608,22.9158,22.948,27000.0
2008-01-04 10:00:00,35.63,35.73,35.59,35.6,55700.0,22.948,23.0124,22.9222,22.9286,55700.0
2008-01-04 10:10:00,35.61,35.62,35.55,35.55,65600.0,22.9351,22.9415,22.8964,22.8964,65600.0
2008-01-04 10:20:00,35.55,35.59,35.47,35.53,62200.0,22.8964,22.9222,22.8449,22.8836,62200.0
2008-01-04 10:30:00,35.54,35.61,35.48,35.58,42800.0,22.89,22.9351,22.8513,22.9158,42800.0
2008-01-04 10:40:00,35.58,35.6,35.47,35.55,46200.0,22.9158,22.9286,22.8449,22.8964,46200.0
2008-01-04 10:50:00,35.54,35.59,35.5,35.52,39800.0,22.89,22.9222,22.8642,22.8771,39800.0
2008-01-04 11:00:00,35.51,35.55,35.35,35.44,31300.0,22.8707,22.8964,22.7676,22.8256,31300.0
2008-01-04 11:10:00,35.43,35.53,35.43,35.48,24100.0,22.8191,22.8836,22.8191,22.8513,24100.0
2008-01-04 11:20:00,35.48,35.55,35.46,35.53,46700.0,22.8513,22.8964,22.8385,22.8836,46700.0
2008-01-04 11:30:00,35.53,35.54,35.47,35.49,34900.0,22.8836,22.89,22.8449,22.8578,34900.0
2008-01-04 11:40:00,35.47,35.52,35.47,35.48,43100.0,22.8449,22.8771,22.8449,22.8513,43100.0
2008-01-04 11:50:00,35.48,35.52,35.46,35.5,41500.0,22.8513,22.8771,22.8385,22.8642,41500.0
2008-01-04 12:00:00,35.49,35.55,35.48,35.54,49200.0,22.8578,22.8964,22.8513,22.89,49200.0
2008-01-04 12:10:00,35.55,35.55,35.45,35.46,69900.0,22.8964,22.8964,22.832,22.8385,69900.0
2008-01-04 12:20:00,35.46,35.46,35.36,35.4,54800.0,22.8385,22.8385,22.7741,22.7998,54800.0
2008-01-04 12:30:00,35.4,35.43,35.21,35.23,47300.0,22.7998,22.8191,22.6775,22.6903,47300.0
2008-01-04 12:40:00,35.22,35.38,35.22,35.37,18900.0,22.6839,22.7869,22.6839,22.7805,18900.0
2008-01-04 12:50:00,35.36,35.37,35.28,35.32,23600.0,22.7741,22.7805,22.7225,22.7483,23600.0
2008-01-04 13:00:00,35.32,35.33,35.28,35.28,78700.0,22.7483,22.7547,22.7225,22.7225,78700.0
2008-01-04 13:10:00,35.29,35.29,35.19,35.19,94800.0,22.729,22.729,22.6646,22.6646,94800.0
2008-01-04 13:20:00,35.19,35.23,35.16,35.19,59100.0,22.6646,22.6903,22.6452,22.6646,59100.0
2008-01-04 13:30:00,35.19,35.21,35.16,35.19,40400.0,22.6646,22.6775,22.6452,22.6646,40400.0
2008-01-04 13:40:00,35.19,35.27,35.17,35.26,53500.0,22.6646,22.7161,22.6517,22.7097,53500.0
2008-01-04 13:50:00,35.26,35.33,35.25,35.32,36900.0,22.7097,22.7547,22.7032,22.7483,36900.0
2008-01-04 14:00:00,35.31,35.32,35.21,35.26,81300.0,22.7419,22.7483,22.6775,22.7097,81300.0
2008-01-04 14:10:00,35.26,35.29,35.21,35.27,71000.0,22.7097,22.729,22.6775,22.7161,71000.0
2008-01-04 14:20:00,35.26,35.26,35.19,35.2,68600.0,22.7097,22.7097,22.6646,22.671,68600.0
2008-01-04 14:30:00,35.2,35.23,35.12,35.12,197000.0,22.671,22.6903,22.6195,22.6195,197000.0
2008-01-04 14:40:00,35.12,35.13,35.05,35.1,53300.0,22.6195,22.6259,22.5744,22.6066,53300.0
2008-01-04 14:50:00,35.1,35.1,34.92,34.99,182700.0,22.6066,22.6066,22.4907,22.5358,182700.0
2008-01-04 15:00:00,34.97,35.08,34.97,35.07,92200.0,22.5229,22.5937,22.5229,22.5873,92200.0
2008-01-04 15:10:00,35.07,35.08,34.98,34.99,173600.0,22.5873,22.5937,22.5293,22.5358,173600.0
2008-01-04 15:20:00,34.98,35.03,34.93,35.0,112600.0,22.5293,22.5615,22.4971,22.5422,112600.0
2008-01-04 15:30:00,35.0,35.03,34.93,34.96,138600.0,22.5422,22.5615,22.4971,22.5164,138600.0
2008-01-04 15:40:00,34.95,34.95,34.83,34.86,169000.0,22.51,22.51,22.4327,22.452,169000.0
2008-01-04 15:50:00,34.86,34.9,34.72,34.77,739500.0,22.452,22.4778,22.3619,22.3941,739500.0
2008-01-07 09:30:00,35.34,35.88,35.33,35.4,174200.0,22.7612,23.109,22.7547,22.7998,174200.0
2008-01-07 09:40:00,35.4,35.52,35.39,35.49,103300.0,22.7998,22.8771,22.7934,22.8578,103300.0
2008-01-07 09:50:00,35.49,35.52,35.45,35.46,161100.0,22.8578,22.8771,22.832,22.8385,161100.0
2008-01-07 10:00:00,35.46,35.5,35.37,35.45,103200.0,22.8385,22.8642,22.7805,22.832,103200.0
2008-01-07 10:10:00,35.44,35.47,35.36,35.37,100500.0,22.8256,22.8449,22.7741,22.7805,100500.0
2008-01-07 10:20:00,35.38,35.41,35.27,35.27,183900.0,22.7869,22.8063,22.7161,22.7161,183900.0
2008-01-07 10:30:00,35.29,35.36,35.05,35.13,113400.0,22.729,22.7741,22.5744,22.6259,113400.0
2008-01-07 10:40:00,35.14,35.15,35.07,35.14,74700.0,22.6324,22.6388,22.5873,22.6324,74700.0
2008-01-07 10:50:00,35.14,35.2,35.14,35.17,34100.0,22.6324,22.671,22.6324,22.6517,34100.0
2008-01-07 11:00:00,35.17,35.18,35.14,35.18,59700.0,22.6517,22.6581,22.6324,22.6581,59700.0
2008-01-07 11:10:00,35.16,35.23,35.15,35.16,64700.0,22.6452,22.6903,22.6388,22.6452,64700.0
2008-01-07 11:20:00,35.17,35.24,35.14,35.24,43800.0,22.6517,22.6968,22.6324,22.6968,43800.0
2008-01-07 11:30:00,35.23,35.31,35.21,35.25,53400.0,22.6903,22.7419,22.6775,22.7032,53400.0
2008-01-07 11:40:00,35.25,35.35,35.25,35.35,41400.0,22.7032,22.7676,22.7032,22.7676,41400.0
2008-01-07 11:50:00,35.35,35.38,35.32,35.34,59700.0,22.7676,22.7869,22.7483,22.7612,59700.0
2008-01-07 12:00:00,35.35,35.38,35.29,35.3,58500.0,22.7676,22.7869,22.729,22.7354,58500.0
2008-01-07 12:10:00,35.3,35.37,35.22,35.35,43000.0,22.7354,22.7805,22.6839,22.7676,43000.0
2008-01-07 12:20:00,35.35,35.38,35.3,35.36,37000.0,22.7676,22.7869,22.7354,22.7741,37000.0
2008-01-07 12:30:00,35.36,35.38,35.31,35.37,39900.0,22.7741,22.7869,22.7419,22.7805,39900.0
2008-01-07 12:40:00,35.36,35.38,35.3,35.38,23400.0,22.7741,22.7869,22.7354,22.7869,23400.0
2008-01-07 12:50:00,35.38,35.39,35.36,35.37,32700.0,22.7869,22.7934,22.7741,22.7805,32700.0
2008-01-07 13:00:00,35.36,35.39,35.33,35.37,24800.0,22.7741,22.7934,22.7547,22.7805,24800.0
2008-01-07 13:10:00,35.37,35.41,35.32,35.41,45200.0,22.7805,22.8063,22.7483,22.8063,45200.0
2008-01-07 13:20:00,35.41,35.43,35.3,35.34,60000.0,22.8063,22.8191,22.7354,22.7612,60000.0
2008-01-07 13:30:00,35.33,35.38,35.28,35.38,38500.0,22.7547,22.7869,22.7225,22.7869,38500.0
2008-01-07 13:40:00,35.37,35.37,35.27,35.3,56100.0,22.7805,22.7805,22.7161,22.7354,56100.0
2008-01-07 13:50:00,35.3,35.36,35.27,35.33,101800.0,22.7354,22.7741,22.7161,22.7547,101800.0
2008-01-07 14:00:00,35.32,35.33,35.18,35.19,46300.0,22.7483,22.7547,22.6581,22.6646,46300.0
2008-01-07 14:10:00,35.18,35.27,35.18,35.2,75700.0,22.6581,22.7161,22.6581,22.671,75700.0
2008-01-07 14:20:00,35.19,35.23,35.17,35.23,65200.0,22.6646,22.6903,22.6517,22.6903,65200.0
2008-01-07 14:30:00,35.22,35.31,35.22,35.3,40100.0,22.6839,22.7419,22.6839,22.7354,40100.0
2008-01-07 14:40:00,35.3,35.34,35.24,35.26,49700.0,22.7354,22.7612,22.6968,22.7097,49700.0
2008-01-07 14:50:00,35.25,35.33,35.2,35.33,99400.0,22.7032,22.7547,22.671,22.7547,99400.0
2008-01-07 15:00:00,35.33,35.37,35.28,35.34,128500.0,22.7547,22.7805,22.7225,22.7612,128500.0
2008-01-07 15:10:00,35.33,35.37,35.26,35.36,112700.0,22.7547,22.7805,22.7097,22.7741,112700.0
2008-01-07 15:20:00,35.36,35.36,35.28,35.28,93600.0,22.7741,22.7741,22.7225,22.7225,93600.0
2008-01-07 15:30:00,35.28,35.3,35.18,35.21,132600.0,22.7225,22.7354,22.6581,22.6775,132600.0
2008-01-07 15:40:00,35.2,35.37,35.19,35.36,262200.0,22.671,22.7805,22.6646,22.7741,262200.0
2008-01-07 15:50:00,35.36,35.39,35.33,35.34,325300.0,22.7741,22.7934,22.7547,22.7612,325300.0
2008-01-08 09:30:00,35.44,35.44,35.15,35.37,60900.0,22.8256,22.8256,22.6388,22.7805,60900.0
2008-01-08 09:40:00,35.37,35.42,35.34,35.36,74300.0,22.7805,22.8127,22.7612,22.7741,74300.0
2008-01-08 09:50:00,35.36,35.4,35.35,35.39,47700.0,22.7741,22.7998,22.7676,22.7934,47700.0
2008-01-08 10:00:00,35.4,35.54,35.37,35.45,126400.0,22.7998,22.89,22.7805,22.832,126400.0
2008-01-08 10:10:00,35.45,35.55,35.42,35.54,112300.0,22.832,22.8964,22.8127,22.89,112300.0
2008-01-08 10:20:00,35.54,35.55,35.49,35.51,58200.0,22.89,22.8964,22.8578,22.8707,58200.0
2008-01-08 10:30:00,35.49,35.51,35.41,35.49,69900.0,22.8578,22.8707,22.8063,22.8578,69900.0
2008-01-08 10:40:00,35.48,35.59,35.47,35.49,51500.0,22.8513,22.9222,22.8449,22.8578,51500.0
2008-01-08 10:50:00,35.49,35.53,35.48,35.51,45000.0,22.8578,22.8836,22.8513,22.8707,45000.0
2008-01-08 11:00:00,35.51,35.52,35.47,35.49,32700.0,22.8707,22.8771,22.8449,22.8578,32700.0
2008-01-08 11:10:00,35.49,35.52,35.45,35.51,64300.0,22.8578,22.8771,22.832,22.8707,64300.0
2008-01-08 11:20:00,35.51,35.51,35.46,35.5,63300.0,22.8707,22.8707,22.8385,22.8642,63300.0
2008-01-08 11:30:00,35.5,35.5,35.42,35.49,68300.0,22.8642,22.8642,22.8127,22.8578,68300.0
2008-01-08 11:40:00,35.49,35.51,35.46,35.5,77900.0,22.8578,22.8707,22.8385,22.8642,77900.0
2008-01-08 11:50:00,35.49,35.52,35.48,35.5,81400.0,22.8578,22.8771,22.8513,22.8642,81400.0
2008-01-08 12:00:00,35.5,35.55,35.48,35.54,123700.0,22.8642,22.8964,22.8513,22.89,123700.0
2008-01-08 12:10:00,35.53,35.55,35.51,35.54,61700.0,22.8836,22.8964,22.8707,22.89,61700.0
2008-01-08 12:20:00,35.53,35.62,35.53,35.6,51500.0,22.8836,22.9415,22.8836,22.9286,51500.0
2008-01-08 12:30:00,35.6,35.62,35.53,35.53,66300.0,22.9286,22.9415,22.8836,22.8836,66300.0
2008-01-08 12:40:00,35.54,35.56,35.51,35.56,43300.0,22.89,22.9029,22.8707,22.9029,43300.0
2008-01-08 12:50:00,35.55,35.6,35.54,35.55,34500.0,22.8964,22.9286,22.89,22.8964,34500.0
2008-01-08 13:00:00,35.55,35.59,35.45,35.56,96000.0,22.8964,22.9222,22.832,22.9029,96000.0
2008-01-08 13:10:00,35.56,35.6,35.55,35.58,49700.0,22.9029,22.9286,22.8964,22.9158,49700.0
2008-01-08 13:20:00,35.56,35.61,35.55,35.6,73600.0,22.9029,22.9351,22.8964,22.9286,73600.0
2008-01-08 13:30:00,35.6,35.62,35.56,35.59,34300.0,22.9286,22.9415,22.9029,22.9222,34300.0
2008-01-08 13:40:00,35.6,35.65,35.58,35.61,66000.0,22.9286,22.9608,22.9158,22.9351,66000.0
2008-01-08 13:50:00,35.61,35.7,35.61,35.69,59100.0,22.9351,22.993,22.9351,22.9866,59100.0
2008-01-08 14:00:00,35.7,35.7,35.65,35.68,53100.0,22.993,22.993,22.9608,22.9802,53100.0
2008-01-08 14:10:00,35.68,35.7,35.67,35.7,61400.0,22.9802,22.993,22.9737,22.993,61400.0
2008-01-08 14:20:00,35.7,35.72,35.68,35.71,107300.0,22.993,23.0059,22.9802,22.9995,107300.0
2008-01-08 14:30:00,35.71,35.75,35.66,35.74,90500.0,22.9995,23.0252,22.9673,23.0188,90500.0
2008-01-08 14:40:00,35.75,35.75,35.59,35.62,108700.0,23.0252,23.0252,22.9222,22.9415,108700.0
2008-01-08 14:50:00,35.61,35.62,35.54,35.55,111400.0,22.9351,22.9415,22.89,22.8964,111400.0
2008-01-08 15:00:00,35.55,35.59,35.51,35.51,125000.0,22.8964,22.9222,22.8707,22.8707,125000.0
2008-01-08 15:10:00,35.52,35.52,35.42,35.49,220100.0,22.8771,22.8771,22.8127,22.8578,220100.0
2008-01-08 15:20:00,35.49,35.53,35.4,35.49,293500.0,22.8578,22.8836,22.7998,22.8578,293500.0
2008-01-08 15:30:00,35.49,35.63,35.48,35.57,299500.0,22.8578,22.948,22.8513,22.9093,299500.0
2008-01-08 15:40:00,35.56,35.6,35.53,35.55,321000.0,22.9029,22.9286,22.8836,22.8964,321000.0
2008-01-08 15:50:00,35.54,35.56,35.17,35.22,294800.0,22.89,22.9029,22.6517,22.6839,294800.0
2008-01-09 09:30:00,34.89,35.35,34.89,35.32,99300.0,22.4714,22.7676,22.4714,22.7483,99300.0
2008-01-09 09:40:00,35.34,35.48,35.34,35.48,80300.0,22.7612,22.8513,22.7612,22.8513,80300.0
2008-01-09 09:50:00,35.47,35.5,35.4,35.48,91100.0,22.8449,22.8642,22.7998,22.8513,91100.0
2008-01-09 10:00:00,35.48,35.56,35.47,35.55,143000.0,22.8513,22.9029,22.8449,22.8964,143000.0
2008-01-09 10:10:00,35.55,35.62,35.52,35.58,88800.0,22.8964,22.9415,22.8771,22.9158,88800.0
2008-01-09 10:20:00,35.56,35.56,35.37,35.54,81100.0,22.9029,22.9029,22.7805,22.89,81100.0
2008-01-09 10:30:00,35.55,35.59,35.49,35.55,126400.0,22.8964,22.9222,22.8578,22.8964,126400.0
2008-01-09 10:40:00,35.54,35.71,35.54,35.58,106300.0,22.89,22.9995,22.89,22.9158,106300.0
2008-01-09 10:50:00,35.58,35.65,35.51,35.63,76100.0,22.9158,22.9608,22.8707,22.948,76100.0
2008-01-09 11:00:00,35.64,35.64,35.49,35.5,55500.0,22.9544,22.9544,22.8578,22.8642,55500.0
2008-01-09 11:10:00,35.5,35.61,35.48,35.52,96100.0,22.8642,22.9351,22.8513,22.8771,96100.0
2008-01-09 11:20:00,35.51,35.61,35.5,35.51,42700.0,22.8707,22.9351,22.8642,22.8707,42700.0
2008-01-09 11:30:00,35.51,35.51,35.35,35.36,101200.0,22.8707,22.8707,22.7676,22.7741,101200.0
2008-01-09 11:40:00,35.36,35.38,35.26,35.31,99800.0,22.7741,22.7869,22.7097,22.7419,99800.0
2008-01-09 11:50:00,35.3,35.31,35.19,35.3,60800.0,22.7354,22.7419,22.6646,22.7354,60800.0
2008-01-09 12:00:00,35.3,35.31,35.23,35.29,72300.0,22.7354,22.7419,22.6903,22.729,72300.0
2008-01-09 12:10:00,35.29,35.31,35.22,35.3,54300.0,22.729,22.7419,22.6839,22.7354,54300.0
2008-01-09 12:20:00,35.3,35.32,35.2,35.3,82500.0,22.7354,22.7483,22.671,22.7354,82500.0
2008-01-09 12:30:00,35.29,35.3,35.22,35.25,102900.0,22.729,22.7354,22.6839,22.7032,102900.0
2008-01-09 12:40:00,35.24,35.27,35.15,35.17,95900.0,22.6968,22.7161,22.6388,22.6517,95900.0
2008-01-09 12:50:00,35.17,35.21,35.0,35.07,60000.0,22.6517,22.6775,22.5422,22.5873,60000.0
2008-01-09 13:00:00,35.06,35.06,34.96,35.0,83700.0,22.5808,22.5808,22.5164,22.5422,83700.0
2008-01-09 13:10:00,35.01,35.06,34.91,35.0,94700.0,22.5486,22.5808,22.4842,22.5422,94700.0
2008-01-09 13:20:00,35.0,35.04,34.95,35.0,53600.0,22.5422,22.568,22.51,22.5422,53600.0
2008-01-09 13:30:00,34.98,35.0,34.72,34.76,95100.0,22.5293,22.5422,22.3619,22.3876,95100.0
2008-01-09 13:40:00,34.77,34.78,34.72,34.77,67600.0,22.3941,22.4005,22.3619,22.3941,67600.0
2008-01-09 13:50:00,34.77,34.78,34.74,34.74,73300.0,22.3941,22.4005,22.3747,22.3747,73300.0
2008-01-09 14:00:00,34.74,34.84,34.72,34.74,82900.0,22.3747,22.4391,22.3619,22.3747,82900.0
2008-01-09 14:10:00,34.74,34.81,34.73,34.8,70200.0,22.3747,22.4198,22.3683,22.4134,70200.0
2008-01-09 14:20:00,34.8,34.85,34.73,34.85,64700.0,22.4134,22.4456,22.3683,22.4456,64700.0
2008-01-09 14:30:00,34.85,34.99,34.84,34.91,107400.0,22.4456,22.5358,22.4391,22.4842,107400.0
2008-01-09 14:40:00,34.9,35.13,34.87,35.1,132200.0,22.4778,22.6259,22.4585,22.6066,132200.0
2008-01-09 14:50:00,35.1,35.18,35.0,35.08,60600.0,22.6066,22.6581,22.5422,22.5937,60600.0
2008-01-09 15:00:00,35.07,35.27,35.03,35.23,80000.0,22.5873,22.7161,22.5615,22.6903,80000.0
2008-01-09 15:10:00,35.24,35.28,35.13,35.24,106100.0,22.6968,22.7225,22.6259,22.6968,106100.0
2008-01-09 15:20:00,35.24,35.25,35.09,35.11,82100.0,22.6968,22.7032,22.6002,22.613,82100.0
2008-01-09 15:30:00,35.11,35.22,35.02,35.22,130100.0,22.613,22.6839,22.5551,22.6839,130100.0
2008-01-09 15:40:00,35.22,35.28,35.13,35.15,177000.0,22.6839,22.7225,22.6259,22.6388,177000.0
2008-01-09 15:50:00,35.15,35.37,35.11,35.34,194800.0,22.6388,22.7805,22.613,22.7612,194800.0
2008-01-10 09:30:00,35.3,35.76,35.14,35.7,93700.0,22.7354,23.0317,22.6324,22.993,93700.0
2008-01-10 09:40:00,35.7,36.05,35.69,36.04,184300.0,22.993,23.2185,22.9866,23.212,184300.0
2008-01-10 09:50:00,36.03,36.34,36.03,36.32,116700.0,23.2056,23.4052,23.2056,23.3924,116700.0
2008-01-10 10:00:00,36.3,36.39,36.27,36.34,95300.0,23.3795,23.4374,23.3602,23.4052,95300.0
2008-01-10 10:10:00,36.35,36.43,36.21,36.36,88500.0,23.4117,23.4632,23.3215,23.4181,88500.0
2008-01-10 10:20:00,36.37,36.56,36.33,36.46,98300.0,23.4246,23.5469,23.3988,23.4825,98300.0
2008-01-10 10:30:00,36.44,36.5,36.39,36.44,80000.0,23.4696,23.5083,23.4374,23.4696,80000.0
2008-01-10 10:40:00,36.44,36.46,36.4,36.43,86300.0,23.4696,23.4825,23.4439,23.4632,86300.0
2008-01-10 10:50:00,36.43,36.52,36.4,36.49,74700.0,23.4632,23.5212,23.4439,23.5019,74700.0
2008-01-10 11:00:00,36.47,36.49,36.37,36.43,78000.0,23.489,23.5019,23.4246,23.4632,78000.0
2008-01-10 11:10:00,36.44,36.61,36.43,36.58,99800.0,23.4696,23.5791,23.4632,23.5598,99800.0
2008-01-10 11:20:00,36.59,36.8,36.57,36.78,63400.0,23.5663,23.7015,23.5534,23.6886,63400.0
2008-01-10 11:30:00,36.8,36.84,36.56,36.59,49000.0,23.7015,23.7273,23.5469,23.5663,49000.0
2008-01-10 11:40:00,36.59,36.6,36.53,36.58,49200.0,23.5663,23.5727,23.5276,23.5598,49200.0
2008-01-10 11:50:00,36.59,36.63,36.54,36.59,50300.0,23.5663,23.592,23.5341,23.5663,50300.0
2008-01-10 12:00:00,36.59,36.59,36.32,36.36,57300.0,23.5663,23.5663,23.3924,23.4181,57300.0
2008-01-10 12:10:00,36.36,36.75,36.26,36.72,147800.0,23.4181,23.6693,23.3537,23.65,147800.0
2008-01-10 12:20:00,36.73,37.17,36.71,36.93,152500.0,23.6564,23.9398,23.6435,23.7852,152500.0
2008-01-10 12:30:00,36.92,36.94,36.71,36.72,80200.0,23.7788,23.7917,23.6435,23.65,80200.0
2008-01-10 12:40:00,36.74,36.77,36.59,36.64,44800.0,23.6629,23.6822,23.5663,23.5985,44800.0
2008-01-10 12:50:00,36.66,36.85,36.63,36.78,80100.0,23.6113,23.7337,23.592,23.6886,80100.0
2008-01-10 13:00:00,36.77,36.84,36.64,36.79,91800.0,23.6822,23.7273,23.5985,23.6951,91800.0
2008-01-10 13:10:00,36.81,36.83,36.67,36.76,104300.0,23.708,23.7208,23.6178,23.6757,104300.0
2008-01-10 13:20:00,36.77,36.81,36.6,36.6,93800.0,23.6822,23.708,23.5727,23.5727,93800.0
2008-01-10 13:30:00,36.6,36.62,36.27,36.32,154100.0,23.5727,23.5856,23.3602,23.3924,154100.0
2008-01-10 13:40:00,36.32,36.56,36.3,36.47,95000.0,23.3924,23.5469,23.3795,23.489,95000.0
2008-01-10 13:50:00,36.49,36.53,36.27,36.43,63200.0,23.5019,23.5276,23.3602,23.4632,63200.0
2008-01-10 14:00:00,36.44,36.59,36.38,36.39,53300.0,23.4696,23.5663,23.431,23.4374,53300.0
2008-01-10 14:10:00,36.38,36.54,36.23,36.53,78000.0,23.431,23.5341,23.3344,23.5276,78000.0
2008-01-10 14:20:00,36.53,36.56,36.42,36.43,59800.0,23.5276,23.5469,23.4568,23.4632,59800.0
2008-01-10 14:30:00,36.46,36.72,36.46,36.72,60200.0,23.4825,23.65,23.4825,23.65,60200.0
2008-01-10 14:40:00,36.71,36.76,36.68,36.72,98200.0,23.6435,23.6757,23.6242,23.65,98200.0
2008-01-10 14:50:00,36.72,36.86,36.72,36.82,90700.0,23.65,23.7402,23.65,23.7144,90700.0
2008-01-10 15:00:00,36.81,37.03,36.79,37.03,83800.0,23.708,23.8496,23.6951,23.8496,83800.0
2008-01-10 15:10:00,37.04,37.08,36.94,37.0,124300.0,23.8561,23.8818,23.7917,23.8303,124300.0
2008-01-10 15:20:00,36.99,37.25,36.99,37.22,189100.0,23.8239,23.9913,23.8239,23.972,189100.0
2008-01-10 15:30:00,37.22,37.24,37.11,37.17,177600.0,23.972,23.9849,23.9012,23.9398,177600.0
2008-01-10 15:40:00,37.17,37.22,37.06,37.09,300800.0,23.9398,23.972,23.869,23.8883,300800.0
2008-01-10 15:50:00,37.08,37.1,36.77,36.89,434400.0,23.8818,23.8947,23.6822,23.7595,434400.0
2008-01-11 09:30:00,36.7,36.94,36.7,36.92,102500.0,23.6371,23.7917,23.6371,23.7788,102500.0
2008-01-11 09:40:00,36.92,37.35,36.89,37.32,84900.0,23.7788,24.0557,23.7595,24.0364,84900.0
2008-01-11 09:50:00,37.32,37.34,37.11,37.2,90700.0,24.0364,24.0493,23.9012,23.9591,90700.0
2008-01-11 10:00:00,37.21,37.41,37.06,37.22,164600.0,23.9656,24.0944,23.869,23.972,164600.0
2008-01-11 10:10:00,37.22,37.39,36.96,36.97,56900.0,23.972,24.0815,23.8046,23.811,56900.0
2008-01-11 10:20:00,36.97,37.02,36.95,37.0,60300.0,23.811,23.8432,23.7981,23.8303,60300.0
2008-01-11 10:30:00,37.0,37.09,36.99,36.99,109900.0,23.8303,23.8883,23.8239,23.8239,109900.0
2008-01-11 10:40:00,36.99,37.05,36.95,37.02,51900.0,23.8239,23.8625,23.7981,23.8432,51900.0
2008-01-11 10:50:00,37.02,37.05,36.94,36.94,34300.0,23.8432,23.8625,23.7917,23.7917,34300.0
2008-01-11 11:00:00,36.94,37.02,36.92,37.01,55600.0,23.7917,23.8432,23.7788,23.8368,55600.0
2008-01-11 11:10:00,37.02,37.05,36.88,36.9,45500.0,23.8432,23.8625,23.753,23.7659,45500.0
2008-01-11 11:20:00,36.91,36.92,36.72,36.74,26000.0,23.7724,23.7788,23.65,23.6629,26000.0
2008-01-11 11:30:00,36.76,37.01,36.75,36.89,40000.0,23.6757,23.8368,23.6693,23.7595,40000.0
2008-01-11 11:40:00,36.91,36.95,36.81,36.91,26900.0,23.7724,23.7981,23.708,23.7724,26900.0
2008-01-11 11:50:00,36.9,36.94,36.74,36.75,24100.0,23.7659,23.7917,23.6629,23.6693,24100.0
2008-01-11 12:00:00,36.75,36.82,36.72,36.73,40300.0,23.6693,23.7144,23.65,23.6564,40300.0
2008-01-11 12:10:00,36.72,36.88,36.7,36.75,73400.0,23.65,23.753,23.6371,23.6693,73400.0
2008-01-11 12:20:00,36.75,36.76,36.65,36.7,42200.0,23.6693,23.6757,23.6049,23.6371,42200.0
2008-01-11 12:30:00,36.7,36.71,36.59,36.61,52800.0,23.6371,23.6435,23.5663,23.5791,52800.0
2008-01-11 12:40:00,36.61,36.7,36.6,36.69,36200.0,23.5791,23.6371,23.5727,23.6307,36200.0
2008-01-11 12:50:00,36.68,36.81,36.62,36.81,38300.0,23.6242,23.708,23.5856,23.708,38300.0
2008-01-11 13:00:00,36.78,36.8,36.59,36.64,40100.0,23.6886,23.7015,23.5663,23.5985,40100.0
2008-01-11 13:10:00,36.63,36.63,36.58,36.62,54000.0,23.592,23.592,23.5598,23.5856,54000.0
2008-01-11 13:20:00,36.61,36.61,36.5,36.56,27600.0,23.5791,23.5791,23.5083,23.5469,27600.0
2008-01-11 13:30:00,36.57,36.57,36.4,36.45,40700.0,23.5534,23.5534,23.4439,23.4761,40700.0
2008-01-11 13:40:00,36.42,36.51,36.27,36.27,47700.0,23.4568,23.5147,23.3602,23.3602,47700.0
2008-01-11 13:50:00,36.27,36.47,36.27,36.3,45000.0,23.3602,23.489,23.3602,23.3795,45000.0
2008-01-11 14:00:00,36.3,36.36,36.26,36.36,57900.0,23.3795,23.4181,23.3537,23.4181,57900.0
2008-01-11 14:10:00,36.35,36.53,36.32,36.5,89600.0,23.4117,23.5276,23.3924,23.5083,89600.0
2008-01-11 14:20:00,36.5,36.52,36.45,36.48,62900.0,23.5083,23.5212,23.4761,23.4954,62900.0
2008-01-11 14:30:00,36.47,36.48,36.33,36.35,74700.0,23.489,23.4954,23.3988,23.4117,74700.0
2008-01-11 14:40:00,36.34,36.35,36.25,36.28,93400.0,23.4052,23.4117,23.3473,23.3666,93400.0
2008-01-11 14:50:00,36.29,36.42,36.29,36.41,72900.0,23.373,23.4568,23.373,23.4503,72900.0
2008-01-11 15:00:00,36.41,36.41,36.21,36.23,91500.0,23.4503,23.4503,23.3215,23.3344,91500.0
2008-01-11 15:10:00,36.23,36.23,36.06,36.09,76900.0,23.3344,23.3344,23.2249,23.2442,76900.0
2008-01-11 15:20:00,36.07,36.23,36.0,36.17,73300.0,23.2313,23.3344,23.1863,23.2958,73300.0
2008-01-11 15:30:00,36.16,36.16,36.06,36.15,155600.0,23.2893,23.2893,23.2249,23.2829,155600.0
2008-01-11 15:40:00,36.16,36.17,36.03,36.08,128000.0,23.2893,23.2958,23.2056,23.2378,128000.0
2008-01-11 15:50:00,36.08,36.2,35.98,36.03,252800.0,23.2378,23.3151,23.1734,23.2056,252800.0
2008-01-14 09:30:00,37.83,37.83,36.2,36.67,101800.0,24.3649,24.3649,23.3151,23.6178,101800.0
2008-01-14 09:40:00,36.66,36.88,36.61,36.82,55800.0,23.6113,23.753,23.5791,23.7144,55800.0
2008-01-14 09:50:00,36.81,36.86,36.76,36.78,48600.0,23.708,23.7402,23.6757,23.6886,48600.0
2008-01-14 10:00:00,36.76,36.77,36.63,36.72,38700.0,23.6757,23.6822,23.592,23.65,38700.0
2008-01-14 10:10:00,36.73,36.88,36.7,36.86,53100.0,23.6564,23.753,23.6371,23.7402,53100.0
2008-01-14 10:20:00,36.85,36.85,36.78,36.8,36100.0,23.7337,23.7337,23.6886,23.7015,36100.0
2008-01-14 10:30:00,36.81,36.85,36.77,36.81,44400.0,23.708,23.7337,23.6822,23.708,44400.0
2008-01-14 10:40:00,36.81,36.81,36.68,36.76,34000.0,23.708,23.708,23.6242,23.6757,34000.0
2008-01-14 10:50:00,36.76,36.85,36.72,36.83,46400.0,23.6757,23.7337,23.65,23.7208,46400.0
2008-01-14 11:00:00,36.84,36.9,36.84,36.88,57300.0,23.7273,23.7659,23.7273,23.753,57300.0
2008-01-14 11:10:00,36.88,36.89,36.82,36.83,31700.0,23.753,23.7595,23.7144,23.7208,31700.0
2008-01-14 11:20:00,36.84,36.84,36.8,36.8,30500.0,23.7273,23.7273,23.7015,23.7015,30500.0
2008-01-14 11:30:00,36.8,36.8,36.61,36.61,28700.0,23.7015,23.7015,23.5791,23.5791,28700.0
2008-01-14 11:40:00,36.61,36.76,36.6,36.75,31200.0,23.5791,23.6757,23.5727,23.6693,31200.0
2008-01-14 11:50:00,36.77,36.77,36.68,36.68,31000.0,23.6822,23.6822,23.6242,23.6242,31000.0
2008-01-14 12:00:00,36.7,36.73,36.65,36.67,27500.0,23.6371,23.6564,23.6049,23.6178,27500.0
2008-01-14 12:10:00,36.66,36.67,36.55,36.59,28500.0,23.6113,23.6178,23.5405,23.5663,28500.0
2008-01-14 12:20:00,36.58,36.6,36.54,36.56,23900.0,23.5598,23.5727,23.5341,23.5469,23900.0
2008-01-14 12:30:00,36.55,36.63,36.52,36.58,32700.0,23.5405,23.592,23.5212,23.5598,32700.0
2008-01-14 12:40:00,36.57,36.59,36.49,36.56,27500.0,23.5534,23.5663,23.5019,23.5469,27500.0
2008-01-14 12:50:00,36.56,36.68,36.49,36.61,37800.0,23.5469,23.6242,23.5019,23.5791,37800.0
2008-01-14 13:00:00,36.62,36.62,36.5,36.58,22900.0,23.5856,23.5856,23.5083,23.5598,22900.0
2008-01-14 13:10:00,36.59,36.62,36.51,36.59,27000.0,23.5663,23.5856,23.5147,23.5663,27000.0
2008-01-14 13:20:00,36.58,36.61,36.51,36.52,38600.0,23.5598,23.5791,23.5147,23.5212,38600.0
2008-01-14 13:30:00,36.53,36.68,36.53,36.66,39300.0,23.5276,23.6242,23.5276,23.6113,39300.0
2008-01-14 13:40:00,36.66,36.75,36.65,36.68,50200.0,23.6113,23.6693,23.6049,23.6242,50200.0
2008-01-14 13:50:00,36.66,36.71,36.63,36.7,25600.0,23.6113,23.6435,23.592,23.6371,25600.0
2008-01-14 14:00:00,36.7,36.72,36.62,36.62,24800.0,23.6371,23.65,23.5856,23.5856,24800.0
2008-01-14 14:10:00,36.63,36.63,36.48,36.48,76300.0,23.592,23.592,23.4954,23.4954,76300.0
2008-01-14 14:20:00,36.47,36.6,36.44,36.58,61000.0,23.489,23.5727,23.4696,23.5598,61000.0
2008-01-14 14:30:00,36.58,36.73,36.58,36.71,38500.0,23.5598,23.6564,23.5598,23.6435,38500.0
2008-01-14 14:40:00,36.71,36.73,36.58,36.59,39200.0,23.6435,23.6564,23.5598,23.5663,39200.0
2008-01-14 14:50:00,36.61,36.63,36.55,36.6,43600.0,23.5791,23.592,23.5405,23.5727,43600.0
2008-01-14 15:00:00,36.61,36.64,36.54,36.59,68500.0,23.5791,23.5985,23.5341,23.5663,68500.0
2008-01-14 15:10:00,36.59,36.65,36.53,36.58,111800.0,23.5663,23.6049,23.5276,23.5598,111800.0
2008-01-14 15:20:00,36.58,36.62,36.56,36.62,53500.0,23.5598,23.5856,23.5469,23.5856,53500.0
2008-01-14 15:30:00,36.63,36.68,36.57,36.66,91200.0,23.592,23.6242,23.5534,23.6113,91200.0
2008-01-14 15:40:00,36.66,36.75,36.62,36.71,120500.0,23.6113,23.6693,23.5856,23.6435,120500.0
2008-01-14 15:50:00,36.72,36.72,36.63,36.65,130300.0,23.65,23.65,23.592,23.6049,130300.0
2008-01-15 09:30:00,36.05,36.1,35.84,36.01,146000.0,23.2185,23.2507,23.0832,23.1927,146000.0
2008-01-15 09:40:00,36.01,36.25,35.94,36.2,115600.0,23.1927,23.3473,23.1476,23.3151,115600.0
2008-01-15 09:50:00,36.21,36.29,36.18,36.2,84200.0,23.3215,23.373,23.3022,23.3151,84200.0
2008-01-15 10:00:00,36.2,36.22,36.1,36.14,71200.0,23.3151,23.328,23.2507,23.2764,71200.0
2008-01-15 10:10:00,36.14,36.16,36.02,36.03,46600.0,23.2764,23.2893,23.1991,23.2056,46600.0
2008-01-15 10:20:00,36.03,36.05,35.95,35.97,80500.0,23.2056,23.2185,23.1541,23.1669,80500.0
2008-01-15 10:30:00,35.96,35.97,35.91,35.95,64200.0,23.1605,23.1669,23.1283,23.1541,64200.0
2008-01-15 10:40:00,35.95,35.95,35.83,35.83,46200.0,23.1541,23.1541,23.0768,23.0768,46200.0
2008-01-15 10:50:00,35.83,35.87,35.8,35.8,28500.0,23.0768,23.1025,23.0574,23.0574,28500.0
2008-01-15 11:00:00,35.81,35.85,35.8,35.83,21800.0,23.0639,23.0897,23.0574,23.0768,21800.0
2008-01-15 11:10:00,35.83,35.98,35.83,35.84,37400.0,23.0768,23.1734,23.0768,23.0832,37400.0
2008-01-15 11:20:00,35.84,35.89,35.82,35.87,43500.0,23.0832,23.1154,23.0703,23.1025,43500.0
2008-01-15 11:30:00,35.87,35.9,35.81,35.85,57400.0,23.1025,23.1219,23.0639,23.0897,57400.0
2008-01-15 11:40:00,35.84,35.91,35.78,35.82,42600.0,23.0832,23.1283,23.0446,23.0703,42600.0
2008-01-15 11:50:00,35.81,35.99,35.8,35.99,46300.0,23.0639,23.1798,23.0574,23.1798,46300.0
2008-01-15 12:00:00,35.98,36.05,35.92,36.04,43800.0,23.1734,23.2185,23.1347,23.212,43800.0
2008-01-15 12:10:00,36.03,36.05,35.91,35.92,51400.0,23.2056,23.2185,23.1283,23.1347,51400.0
2008-01-15 12:20:00,35.92,35.96,35.86,35.89,36200.0,23.1347,23.1605,23.0961,23.1154,36200.0
2008-01-15 12:30:00,35.89,35.89,35.75,35.75,58100.0,23.1154,23.1154,23.0252,23.0252,58100.0
2008-01-15 12:40:00,35.77,35.78,35.66,35.76,46600.0,23.0381,23.0446,22.9673,23.0317,46600.0
2008-01-15 12:50:00,35.76,35.88,35.75,35.87,32300.0,23.0317,23.109,23.0252,23.1025,32300.0
2008-01-15 13:00:00,35.86,35.99,35.79,35.97,33900.0,23.0961,23.1798,23.051,23.1669,33900.0
2008-01-15 13:10:00,35.97,36.07,35.9,36.06,33200.0,23.1669,23.2313,23.1219,23.2249,33200.0
2008-01-15 13:20:00,36.05,36.05,35.89,35.92,27700.0,23.2185,23.2185,23.1154,23.1347,27700.0
2008-01-15 13:30:00,35.92,35.98,35.88,35.97,31900.0,23.1347,23.1734,23.109,23.1669,31900.0
2008-01-15 13:40:00,35.98,35.99,35.93,35.97,25500.0,23.1734,23.1798,23.1412,23.1669,25500.0
2008-01-15 13:50:00,35.95,35.96,35.84,35.94,35000.0,23.1541,23.1605,23.0832,23.1476,35000.0
2008-01-15 14:00:00,35.93,36.06,35.85,36.02,100100.0,23.1412,23.2249,23.0897,23.1991,100100.0
2008-01-15 14:10:00,36.02,36.15,36.0,36.15,72500.0,23.1991,23.2829,23.1863,23.2829,72500.0
2008-01-15 14:20:00,36.15,36.16,36.04,36.13,99000.0,23.2829,23.2893,23.212,23.27,99000.0
2008-01-15 14:30:00,36.12,36.12,35.96,36.07,54000.0,23.2635,23.2635,23.1605,23.2313,54000.0
2008-01-15 14:40:00,36.07,36.14,36.06,36.09,59700.0,23.2313,23.2764,23.2249,23.2442,59700.0
2008-01-15 14:50:00,36.09,36.16,36.06,36.1,70700.0,23.2442,23.2893,23.2249,23.2507,70700.0
2008-01-15 15:00:00,36.1,36.11,36.06,36.09,115600.0,23.2507,23.2571,23.2249,23.2442,115600.0
2008-01-15 15:10:00,36.08,36.14,36.05,36.09,109600.0,23.2378,23.2764,23.2185,23.2442,109600.0
2008-01-15 15:20:00,36.08,36.27,36.05,36.26,77600.0,23.2378,23.3602,23.2185,23.3537,77600.0
2008-01-15 15:30:00,36.26,36.34,36.2,36.26,103900.0,23.3537,23.4052,23.3151,23.3537,103900.0
2008-01-15 15:40:00,36.26,36.26,36.1,36.14,164800.0,23.3537,23.3537,23.2507,23.2764,164800.0
2008-01-15 15:50:00,36.15,36.15,35.94,35.96,210300.0,23.2829,23.2829,23.1476,23.1605,210300.0
2008-01-16 09:30:00,35.75,35.88,35.6,35.77,101600.0,23.0252,23.109,22.9286,23.0381,101600.0
2008-01-16 09:40:00,35.77,35.85,35.43,35.5,235100.0,23.0381,23.0897,22.8191,22.8642,235100.0
2008-01-16 09:50:00,35.49,35.5,35.33,35.34,143300.0,22.8578,22.8642,22.7547,22.7612,143300.0
2008-01-16 10:00:00,35.35,35.38,35.15,35.31,138500.0,22.7676,22.7869,22.6388,22.7419,138500.0
2008-01-16 10:10:00,35.31,35.33,35.13,35.28,140600.0,22.7419,22.7547,22.6259,22.7225,140600.0
2008-01-16 10:20:00,35.28,35.32,35.24,35.25,105300.0,22.7225,22.7483,22.6968,22.7032,105300.0
2008-01-16 10:30:00,35.25,35.29,35.15,35.23,141500.0,22.7032,22.729,22.6388,22.6903,141500.0
2008-01-16 10:40:00,35.23,35.24,35.03,35.1,120900.0,22.6903,22.6968,22.5615,22.6066,120900.0
2008-01-16 10:50:00,35.1,35.25,35.0,35.21,192400.0,22.6066,22.7032,22.5422,22.6775,192400.0
2008-01-16 11:00:00,35.21,35.21,35.07,35.2,61100.0,22.6775,22.6775,22.5873,22.671,61100.0
2008-01-16 11:10:00,35.19,35.25,35.08,35.12,51000.0,22.6646,22.7032,22.5937,22.6195,51000.0
2008-01-16 11:20:00,35.11,35.28,35.1,35.26,44500.0,22.613,22.7225,22.6066,22.7097,44500.0
2008-01-16 11:30:00,35.26,35.26,35.06,35.11,37400.0,22.7097,22.7097,22.5808,22.613,37400.0
2008-01-16 11:40:00,35.11,35.19,35.1,35.19,81200.0,22.613,22.6646,22.6066,22.6646,81200.0
2008-01-16 11:50:00,35.19,35.42,35.19,35.38,78700.0,22.6646,22.8127,22.6646,22.7869,78700.0
2008-01-16 12:00:00,35.4,35.69,35.39,35.56,79900.0,22.7998,22.9866,22.7934,22.9029,79900.0
2008-01-16 12:10:00,35.57,35.61,35.52,35.61,71600.0,22.9093,22.9351,22.8771,22.9351,71600.0
2008-01-16 12:20:00,35.61,35.69,35.58,35.59,73400.0,22.9351,22.9866,22.9158,22.9222,73400.0
2008-01-16 12:30:00,35.59,35.76,35.59,35.76,59100.0,22.9222,23.0317,22.9222,23.0317,59100.0
2008-01-16 12:40:00,35.77,35.93,35.74,35.91,59100.0,23.0381,23.1412,23.0188,23.1283,59100.0
2008-01-16 12:50:00,35.91,35.94,35.79,35.8,54400.0,23.1283,23.1476,23.051,23.0574,54400.0
2008-01-16 13:00:00,35.8,35.88,35.69,35.69,39100.0,23.0574,23.109,22.9866,22.9866,39100.0
2008-01-16 13:10:00,35.67,35.75,35.62,35.75,60400.0,22.9737,23.0252,22.9415,23.0252,60400.0
2008-01-16 13:20:00,35.76,35.81,35.73,35.8,44100.0,23.0317,23.0639,23.0124,23.0574,44100.0
2008-01-16 13:30:00,35.79,35.95,35.75,35.94,65200.0,23.051,23.1541,23.0252,23.1476,65200.0
2008-01-16 13:40:00,35.93,35.93,35.79,35.81,83100.0,23.1412,23.1412,23.051,23.0639,83100.0
2008-01-16 13:50:00,35.82,35.89,35.8,35.83,46200.0,23.0703,23.1154,23.0574,23.0768,46200.0
2008-01-16 14:00:00,35.85,36.0,35.78,35.99,88000.0,23.0897,23.1863,23.0446,23.1798,88000.0
2008-01-16 14:10:00,36.0,36.09,35.93,35.97,72500.0,23.1863,23.2442,23.1412,23.1669,72500.0
2008-01-16 14:20:00,35.97,36.14,35.95,36.14,93100.0,23.1669,23.2764,23.1541,23.2764,93100.0
2008-01-16 14:30:00,36.14,36.28,36.13,36.27,69900.0,23.2764,23.3666,23.27,23.3602,69900.0
2008-01-16 14:40:00,36.28,36.28,36.18,36.23,89700.0,23.3666,23.3666,23.3022,23.3344,89700.0
2008-01-16 14:50:00,36.21,36.21,36.03,36.03,64900.0,23.3215,23.3215,23.2056,23.2056,64900.0
2008-01-16 15:00:00,36.04,36.12,36.0,36.08,91900.0,23.212,23.2635,23.1863,23.2378,91900.0
2008-01-16 15:10:00,36.08,36.2,36.0,36.16,70600.0,23.2378,23.3151,23.1863,23.2893,70600.0
2008-01-16 15:20:00,36.15,36.17,36.0,36.08,104000.0,23.2829,23.2958,23.1863,23.2378,104000.0
2008-01-16 15:30:00,36.08,36.14,35.87,35.92,152800.0,23.2378,23.2764,23.1025,23.1347,152800.0
2008-01-16 15:40:00,35.91,35.98,35.76,35.78,140600.0,23.1283,23.1734,23.0317,23.0446,140600.0
2008-01-16 15:50:00,35.79,35.84,35.63,35.63,172500.0,23.051,23.0832,22.948,22.948,172500.0
2008-01-17 09:30:00,35.7,36.13,35.53,35.74,92500.0,22.993,23.27,22.8836,23.0188,92500.0
2008-01-17 09:40:00,35.73,35.8,35.57,35.69,76500.0,23.0124,23.0574,22.9093,22.9866,76500.0
2008-01-17 09:50:00,35.71,35.71,35.49,35.49,31800.0,22.9995,22.9995,22.8578,22.8578,31800.0
2008-01-17 10:00:00,35.48,35.67,35.19,35.49,76000.0,22.8513,22.9737,22.6646,22.8578,76000.0
2008-01-17 10:10:00,35.46,35.46,35.27,35.27,49400.0,22.8385,22.8385,22.7161,22.7161,49400.0
2008-01-17 10:20:00,35.26,35.45,35.21,35.41,131900.0,22.7097,22.832,22.6775,22.8063,131900.0
2008-01-17 10:30:00,35.41,35.49,35.26,35.42,132400.0,22.8063,22.8578,22.7097,22.8127,132400.0
2008-01-17 10:40:00,35.42,35.64,35.36,35.6,200000.0,22.8127,22.9544,22.7741,22.9286,200000.0
2008-01-17 10:50:00,35.61,35.83,35.58,35.73,202300.0,22.9351,23.0768,22.9158,23.0124,202300.0
2008-01-17 11:00:00,35.72,35.8,35.63,35.66,39000.0,23.0059,23.0574,22.948,22.9673,39000.0
2008-01-17 11:10:00,35.66,35.81,35.62,35.76,71500.0,22.9673,23.0639,22.9415,23.0317,71500.0
2008-01-17 11:20:00,35.78,35.78,35.58,35.66,29900.0,23.0446,23.0446,22.9158,22.9673,29900.0
2008-01-17 11:30:00,35.68,35.81,35.57,35.66,101100.0,22.9802,23.0639,22.9093,22.9673,101100.0
2008-01-17 11:40:00,35.66,35.76,35.55,35.58,162400.0,22.9673,23.0317,22.8964,22.9158,162400.0
2008-01-17 11:50:00,35.57,35.6,35.41,35.44,42100.0,22.9093,22.9286,22.8063,22.8256,42100.0
2008-01-17 12:00:00,35.43,35.43,35.28,35.34,68800.0,22.8191,22.8191,22.7225,22.7612,68800.0
2008-01-17 12:10:00,35.33,35.44,35.32,35.42,33300.0,22.7547,22.8256,22.7483,22.8127,33300.0
2008-01-17 12:20:00,35.43,35.49,35.38,35.49,39500.0,22.8191,22.8578,22.7869,22.8578,39500.0
2008-01-17 12:30:00,35.5,35.55,35.41,35.46,25400.0,22.8642,22.8964,22.8063,22.8385,25400.0
2008-01-17 12:40:00,35.45,35.49,35.41,35.46,22900.0,22.832,22.8578,22.8063,22.8385,22900.0
2008-01-17 12:50:00,35.5,35.5,35.38,35.4,18500.0,22.8642,22.8642,22.7869,22.7998,18500.0
2008-01-17 13:00:00,35.42,35.44,35.35,35.42,99800.0,22.8127,22.8256,22.7676,22.8127,99800.0
2008-01-17 13:10:00,35.42,35.63,35.38,35.51,39200.0,22.8127,22.948,22.7869,22.8707,39200.0
2008-01-17 13:20:00,35.5,35.55,35.44,35.5,25500.0,22.8642,22.8964,22.8256,22.8642,25500.0
2008-01-17 13:30:00,35.51,35.57,35.47,35.53,26700.0,22.8707,22.9093,22.8449,22.8836,26700.0
2008-01-17 13:40:00,35.53,35.63,35.4,35.45,27600.0,22.8836,22.948,22.7998,22.832,27600.0
2008-01-17 13:50:00,35.44,35.51,35.37,35.43,59400.0,22.8256,22.8707,22.7805,22.8191,59400.0
2008-01-17 14:00:00,35.43,35.51,35.39,35.42,31600.0,22.8191,22.8707,22.7934,22.8127,31600.0
2008-01-17 14:10:00,35.41,35.46,35.35,35.39,67000.0,22.8063,22.8385,22.7676,22.7934,67000.0
2008-01-17 14:20:00,35.4,35.47,35.36,35.38,61900.0,22.7998,22.8449,22.7741,22.7869,61900.0
2008-01-17 14:30:00,35.39,35.43,35.32,35.36,84100.0,22.7934,22.8191,22.7483,22.7741,84100.0
2008-01-17 14:40:00,35.36,35.47,35.34,35.47,106500.0,22.7741,22.8449,22.7612,22.8449,106500.0
2008-01-17 14:50:00,35.46,35.51,35.4,35.5,107600.0,22.8385,22.8707,22.7998,22.8642,107600.0
2008-01-17 15:00:00,35.47,35.6,35.37,35.51,116800.0,22.8449,22.9286,22.7805,22.8707,116800.0
2008-01-17 15:10:00,35.53,35.58,35.44,35.52,79400.0,22.8836,22.9158,22.8256,22.8771,79400.0
2008-01-17 15:20:00,35.52,35.52,35.29,35.35,101000.0,22.8771,22.8771,22.729,22.7676,101000.0
2008-01-17 15:30:00,35.35,35.4,35.2,35.3,204100.0,22.7676,22.7998,22.671,22.7354,204100.0
2008-01-17 15:40:00,35.31,35.33,35.26,35.26,208700.0,22.7419,22.7547,22.7097,22.7097,208700.0
2008-01-17 15:50:00,35.26,35.38,35.23,35.3,316900.0,22.7097,22.7869,22.6903,22.7354,316900.0
2008-01-18 09:30:00,35.16,35.16,34.16,34.18,583700.0,22.6452,22.6452,22.0012,22.0141,583700.0
2008-01-18 09:40:00,34.19,34.47,34.19,34.3,154700.0,22.0205,22.2008,22.0205,22.0914,154700.0
2008-01-18 09:50:00,34.32,34.42,34.06,34.08,426500.0,22.1042,22.1686,21.9368,21.9497,426500.0
2008-01-18 10:00:00,34.1,34.23,33.75,34.05,266500.0,21.9625,22.0463,21.7371,21.9303,266500.0
2008-01-18 10:10:00,34.05,34.21,34.02,34.17,214600.0,21.9303,22.0334,21.911,22.0076,214600.0
2008-01-18 10:20:00,34.19,34.23,33.91,33.95,159000.0,22.0205,22.0463,21.8402,21.8659,159000.0
2008-01-18 10:30:00,33.95,33.96,33.8,33.81,244500.0,21.8659,21.8724,21.7693,21.7758,244500.0
2008-01-18 10:40:00,33.81,33.83,33.67,33.71,149000.0,21.7758,21.7886,21.6856,21.7114,149000.0
2008-01-18 10:50:00,33.7,33.94,33.69,33.82,179300.0,21.7049,21.8595,21.6985,21.7822,179300.0
2008-01-18 11:00:00,33.83,33.89,33.69,33.81,158900.0,21.7886,21.8273,21.6985,21.7758,158900.0
2008-01-18 11:10:00,33.81,33.88,33.75,33.86,93400.0,21.7758,21.8208,21.7371,21.808,93400.0
2008-01-18 11:20:00,33.87,34.0,33.76,33.84,106000.0,21.8144,21.8981,21.7436,21.7951,106000.0
2008-01-18 11:30:00,33.83,33.84,33.7,33.71,123900.0,21.7886,21.7951,21.7049,21.7114,123900.0
2008-01-18 11:40:00,33.71,33.72,33.41,33.45,344300.0,21.7114,21.7178,21.5181,21.5439,344300.0
2008-01-18 11:50:00,33.45,33.46,33.11,33.24,253200.0,21.5439,21.5503,21.3249,21.4086,253200.0
2008-01-18 12:00:00,33.24,33.36,33.1,33.15,141500.0,21.4086,21.4859,21.3185,21.3507,141500.0
2008-01-18 12:10:00,33.15,33.37,33.13,33.32,317400.0,21.3507,21.4924,21.3378,21.4602,317400.0
2008-01-18 12:20:00,33.31,33.68,33.22,33.62,277800.0,21.4537,21.692,21.3958,21.6534,277800.0
2008-01-18 12:30:00,33.63,33.93,33.63,33.8,163700.0,21.6598,21.8531,21.6598,21.7693,163700.0
2008-01-18 12:40:00,33.79,33.82,33.72,33.8,78200.0,21.7629,21.7822,21.7178,21.7693,78200.0
2008-01-18 12:50:00,33.8,33.91,33.77,33.9,111000.0,21.7693,21.8402,21.75,21.8337,111000.0
2008-01-18 13:00:00,33.91,34.0,33.85,33.93,131600.0,21.8402,21.8981,21.8015,21.8531,131600.0
2008-01-18 13:10:00,33.94,33.97,33.68,33.75,77500.0,21.8595,21.8788,21.692,21.7371,77500.0
2008-01-18 13:20:00,33.72,33.85,33.68,33.79,63800.0,21.7178,21.8015,21.692,21.7629,63800.0
2008-01-18 13:30:00,33.81,33.86,33.75,33.75,81200.0,21.7758,21.808,21.7371,21.7371,81200.0
2008-01-18 13:40:00,33.76,33.85,33.67,33.79,67400.0,21.7436,21.8015,21.6856,21.7629,67400.0
2008-01-18 13:50:00,33.79,33.83,33.68,33.74,76700.0,21.7629,21.7886,21.692,21.7307,76700.0
2008-01-18 14:00:00,33.75,33.79,33.61,33.67,57400.0,21.7371,21.7629,21.647,21.6856,57400.0
2008-01-18 14:10:00,33.67,33.73,33.6,33.72,62800.0,21.6856,21.7242,21.6405,21.7178,62800.0
2008-01-18 14:20:00,33.73,33.73,33.59,33.66,112600.0,21.7242,21.7242,21.6341,21.6792,112600.0
2008-01-18 14:30:00,33.65,33.65,33.5,33.55,135700.0,21.6727,21.6727,21.5761,21.6083,135700.0
2008-01-18 14:40:00,33.55,33.56,33.39,33.4,81000.0,21.6083,21.6147,21.5053,21.5117,81000.0
2008-01-18 14:50:00,33.4,33.57,33.38,33.57,114500.0,21.5117,21.6212,21.4988,21.6212,114500.0
2008-01-18 15:00:00,33.55,33.78,33.45,33.76,131400.0,21.6083,21.7564,21.5439,21.7436,131400.0
2008-01-18 15:10:00,33.78,33.8,33.65,33.7,124200.0,21.7564,21.7693,21.6727,21.7049,124200.0
2008-01-18 15:20:00,33.7,33.75,33.39,33.41,132300.0,21.7049,21.7371,21.5053,21.5181,132300.0
2008-01-18 15:30:00,33.41,33.48,33.4,33.42,145700.0,21.5181,21.5632,21.5117,21.5246,145700.0
2008-01-18 15:40:00,33.42,33.7,33.39,33.68,235300.0,21.5246,21.7049,21.5053,21.692,235300.0
2008-01-18 15:50:00,33.68,33.77,33.55,33.63,324900.0,21.692,21.75,21.6083,21.6598,324900.0
2008-01-22 09:30:00,31.97,32.45,31.26,32.05,347300.0,20.5907,20.8998,20.1334,20.6422,347300.0
2008-01-22 09:40:00,32.1,32.55,32.01,32.32,152900.0,20.6744,20.9642,20.6165,20.8161,152900.0
2008-01-22 09:50:00,32.3,32.57,31.91,32.34,214700.0,20.8032,20.9771,20.552,20.829,214700.0
2008-01-22 10:00:00,32.36,32.71,32.28,32.71,101900.0,20.8419,21.0673,20.7903,21.0673,101900.0
2008-01-22 10:10:00,32.72,32.75,32.26,32.67,65200.0,21.0737,21.0931,20.7775,21.0415,65200.0
2008-01-22 10:20:00,32.67,33.0,32.66,32.93,98300.0,21.0415,21.2541,21.0351,21.209,98300.0
2008-01-22 10:30:00,32.93,32.93,32.51,32.65,75400.0,21.209,21.209,20.9385,21.0287,75400.0
2008-01-22 10:40:00,32.67,32.8,32.49,32.54,86300.0,21.0415,21.1253,20.9256,20.9578,86300.0
2008-01-22 10:50:00,32.51,32.78,32.31,32.53,127800.0,20.9385,21.1124,20.8097,20.9514,127800.0
2008-01-22 11:00:00,32.51,32.97,32.51,32.97,102900.0,20.9385,21.2348,20.9385,21.2348,102900.0
2008-01-22 11:10:00,32.96,33.0,32.81,32.83,124300.0,21.2283,21.2541,21.1317,21.1446,124300.0
2008-01-22 11:20:00,32.85,32.85,32.46,32.67,110500.0,21.1575,21.1575,20.9063,21.0415,110500.0
2008-01-22 11:30:00,32.67,32.72,32.51,32.64,88400.0,21.0415,21.0737,20.9385,21.0222,88400.0
2008-01-22 11:40:00,32.61,32.71,32.55,32.69,66100.0,21.0029,21.0673,20.9642,21.0544,66100.0
2008-01-22 11:50:00,32.69,32.83,32.69,32.79,82200.0,21.0544,21.1446,21.0544,21.1188,82200.0
2008-01-22 12:00:00,32.77,32.98,32.64,32.97,113300.0,21.1059,21.2412,21.0222,21.2348,113300.0
2008-01-22 12:10:00,32.98,33.05,32.87,32.88,166000.0,21.2412,21.2863,21.1703,21.1768,166000.0
2008-01-22 12:20:00,32.88,33.0,32.78,32.97,124900.0,21.1768,21.2541,21.1124,21.2348,124900.0
2008-01-22 12:30:00,32.95,32.97,32.83,32.92,56400.0,21.2219,21.2348,21.1446,21.2025,56400.0
2008-01-22 12:40:00,32.92,32.93,32.8,32.85,60400.0,21.2025,21.209,21.1253,21.1575,60400.0
2008-01-22 12:50:00,32.87,32.93,32.8,32.9,95300.0,21.1703,21.209,21.1253,21.1897,95300.0
2008-01-22 13:00:00,32.9,33.0,32.89,32.95,105700.0,21.1897,21.2541,21.1832,21.2219,105700.0
2008-01-22 13:10:00,32.96,33.02,32.78,32.84,95600.0,21.2283,21.267,21.1124,21.151,95600.0
2008-01-22 13:20:00,32.88,32.95,32.77,32.83,79500.0,21.1768,21.2219,21.1059,21.1446,79500.0
2008-01-22 13:30:00,32.83,32.93,32.8,32.93,75800.0,21.1446,21.209,21.1253,21.209,75800.0
2008-01-22 13:40:00,32.93,33.0,32.78,32.93,140100.0,21.209,21.2541,21.1124,21.209,140100.0
2008-01-22 13:50:00,32.91,32.98,32.8,32.89,154700.0,21.1961,21.2412,21.1253,21.1832,154700.0
2008-01-22 14:00:00,32.91,32.95,32.75,32.79,98200.0,21.1961,21.2219,21.0931,21.1188,98200.0
2008-01-22 14:10:00,32.78,32.91,32.76,32.9,121800.0,21.1124,21.1961,21.0995,21.1897,121800.0
2008-01-22 14:20:00,32.89,32.96,32.76,32.79,67900.0,21.1832,21.2283,21.0995,21.1188,67900.0
2008-01-22 14:30:00,32.78,32.78,32.57,32.63,111400.0,21.1124,21.1124,20.9771,21.0158,111400.0
2008-01-22 14:40:00,32.63,32.8,32.59,32.8,135300.0,21.0158,21.1253,20.99,21.1253,135300.0
2008-01-22 14:50:00,32.82,32.96,32.74,32.95,173600.0,21.1381,21.2283,21.0866,21.2219,173600.0
2008-01-22 15:00:00,32.94,33.02,32.89,32.94,230300.0,21.2154,21.267,21.1832,21.2154,230300.0
2008-01-22 15:10:00,32.94,32.94,32.75,32.83,109100.0,21.2154,21.2154,21.0931,21.1446,109100.0
2008-01-22 15:20:00,32.83,32.91,32.79,32.84,105700.0,21.1446,21.1961,21.1188,21.151,105700.0
2008-01-22 15:30:00,32.85,33.13,32.84,33.07,149200.0,21.1575,21.3378,21.151,21.2992,149200.0
2008-01-22 15:40:00,33.07,33.13,32.84,32.89,121600.0,21.2992,21.3378,21.151,21.1832,121600.0
2008-01-22 15:50:00,32.91,32.94,32.71,32.79,185300.0,21.1961,21.2154,21.0673,21.1188,185300.0
2008-01-23 09:30:00,32.3,33.53,31.52,32.0,145500.0,20.8032,21.5954,20.3009,20.61,145500.0
2008-01-23 09:40:00,31.97,32.24,31.94,32.19,101900.0,20.5907,20.7646,20.5714,20.7324,101900.0
2008-01-23 09:50:00,32.18,32.41,32.13,32.23,130600.0,20.7259,20.8741,20.6937,20.7581,130600.0
2008-01-23 10:00:00,32.24,32.33,32.15,32.15,102200.0,20.7646,20.8226,20.7066,20.7066,102200.0
2008-01-23 10:10:00,32.15,32.28,32.06,32.2,87800.0,20.7066,20.7903,20.6487,20.7388,87800.0
2008-01-23 10:20:00,32.21,32.34,32.1,32.29,128200.0,20.7453,20.829,20.6744,20.7968,128200.0
2008-01-23 10:30:00,32.27,32.38,32.15,32.32,120200.0,20.7839,20.8548,20.7066,20.8161,120200.0
2008-01-23 10:40:00,32.32,32.36,32.13,32.25,182400.0,20.8161,20.8419,20.6937,20.771,182400.0
2008-01-23 10:50:00,32.24,32.24,32.06,32.1,79100.0,20.7646,20.7646,20.6487,20.6744,79100.0
2008-01-23 11:00:00,32.11,32.28,32.08,32.1,92400.0,20.6809,20.7903,20.6615,20.6744,92400.0
2008-01-23 11:10:00,32.1,32.19,32.07,32.17,73200.0,20.6744,20.7324,20.6551,20.7195,73200.0
2008-01-23 11:20:00,32.18,32.3,32.11,32.2,71700.0,20.7259,20.8032,20.6809,20.7388,71700.0
2008-01-23 11:30:00,32.2,32.24,31.98,32.07,139000.0,20.7388,20.7646,20.5971,20.6551,139000.0
2008-01-23 11:40:00,32.07,32.14,31.99,32.05,69200.0,20.6551,20.7002,20.6036,20.6422,69200.0
2008-01-23 11:50:00,32.05,32.08,31.96,32.01,84200.0,20.6422,20.6615,20.5842,20.6165,84200.0
2008-01-23 12:00:00,32.0,32.06,31.98,32.01,124800.0,20.61,20.6487,20.5971,20.6165,124800.0
2008-01-23 12:10:00,32.02,32.12,31.87,32.09,223800.0,20.6229,20.6873,20.5263,20.668,223800.0
2008-01-23 12:20:00,32.07,32.09,31.98,32.01,63600.0,20.6551,20.668,20.5971,20.6165,63600.0
2008-01-23 12:30:00,32.01,32.03,31.6,31.6,129100.0,20.6165,20.6293,20.3524,20.3524,129100.0
2008-01-23 12:40:00,31.6,31.75,31.45,31.74,82800.0,20.3524,20.449,20.2558,20.4426,82800.0
2008-01-23 12:50:00,31.72,31.89,31.68,31.83,56800.0,20.4297,20.5392,20.4039,20.5005,56800.0
2008-01-23 13:00:00,31.84,32.01,31.83,31.83,95100.0,20.507,20.6165,20.5005,20.5005,95100.0
2008-01-23 13:10:00,31.82,32.05,31.75,32.03,81800.0,20.4941,20.6422,20.449,20.6293,81800.0
2008-01-23 13:20:00,32.01,32.14,31.99,32.01,70400.0,20.6165,20.7002,20.6036,20.6165,70400.0
2008-01-23 13:30:00,32.03,32.24,31.98,32.13,79300.0,20.6293,20.7646,20.5971,20.6937,79300.0
2008-01-23 13:40:00,32.13,32.28,32.01,32.25,83000.0,20.6937,20.7903,20.6165,20.771,83000.0
2008-01-23 13:50:00,32.26,32.3,32.13,32.22,50700.0,20.7775,20.8032,20.6937,20.7517,50700.0
2008-01-23 14:00:00,32.2,32.21,32.03,32.2,111600.0,20.7388,20.7453,20.6293,20.7388,111600.0
2008-01-23 14:10:00,32.19,32.26,32.11,32.14,86800.0,20.7324,20.7775,20.6809,20.7002,86800.0
2008-01-23 14:20:00,32.15,32.5,32.13,32.41,88500.0,20.7066,20.932,20.6937,20.8741,88500.0
2008-01-23 14:30:00,32.43,32.53,32.3,32.5,106300.0,20.887,20.9514,20.8032,20.932,106300.0
2008-01-23 14:40:00,32.52,32.52,32.32,32.41,152000.0,20.9449,20.9449,20.8161,20.8741,152000.0
2008-01-23 14:50:00,32.42,32.44,32.3,32.42,159500.0,20.8805,20.8934,20.8032,20.8805,159500.0
2008-01-23 15:00:00,32.43,32.9,32.38,32.89,169200.0,20.887,21.1897,20.8548,21.1832,169200.0
2008-01-23 15:10:00,32.89,33.02,32.86,32.9,193800.0,21.1832,21.267,21.1639,21.1897,193800.0
2008-01-23 15:20:00,32.91,33.17,32.8,33.11,146500.0,21.1961,21.3636,21.1253,21.3249,146500.0
2008-01-23 15:30:00,33.13,33.44,33.1,33.39,176900.0,21.3378,21.5375,21.3185,21.5053,176900.0
2008-01-23 15:40:00,33.39,33.55,33.18,33.54,165500.0,21.5053,21.6083,21.37,21.6019,165500.0
2008-01-23 15:50:00,33.54,33.55,33.28,33.55,175400.0,21.6019,21.6083,21.4344,21.6083,175400.0
2008-01-24 09:30:00,33.47,33.94,33.41,33.84,100100.0,21.5568,21.8595,21.5181,21.7951,100100.0
2008-01-24 09:40:00,33.84,34.02,33.76,33.98,127200.0,21.7951,21.911,21.7436,21.8853,127200.0
2008-01-24 09:50:00,33.98,34.01,33.83,33.84,120400.0,21.8853,21.9046,21.7886,21.7951,120400.0
2008-01-24 10:00:00,33.84,34.01,33.74,33.78,69700.0,21.7951,21.9046,21.7307,21.7564,69700.0
2008-01-24 10:10:00,33.77,33.82,33.55,33.62,105000.0,21.75,21.7822,21.6083,21.6534,105000.0
2008-01-24 10:20:00,33.62,33.8,33.59,33.8,85000.0,21.6534,21.7693,21.6341,21.7693,85000.0
2008-01-24 10:30:00,33.8,33.95,33.68,33.94,67000.0,21.7693,21.8659,21.692,21.8595,67000.0
2008-01-24 10:40:00,33.95,33.95,33.74,33.89,42900.0,21.8659,21.8659,21.7307,21.8273,42900.0
2008-01-24 10:50:00,33.89,33.89,33.7,33.78,43200.0,21.8273,21.8273,21.7049,21.7564,43200.0
2008-01-24 11:00:00,33.79,33.79,33.69,33.72,35700.0,21.7629,21.7629,21.6985,21.7178,35700.0
2008-01-24 11:10:00,33.72,33.87,33.71,33.8,34100.0,21.7178,21.8144,21.7114,21.7693,34100.0
2008-01-24 11:20:00,33.79,33.94,33.76,33.9,38400.0,21.7629,21.8595,21.7436,21.8337,38400.0
2008-01-24 11:30:00,33.9,33.9,33.72,33.73,38300.0,21.8337,21.8337,21.7178,21.7242,38300.0
2008-01-24 11:40:00,33.73,33.93,33.71,33.87,49100.0,21.7242,21.8531,21.7114,21.8144,49100.0
2008-01-24 11:50:00,33.87,33.93,33.69,33.79,59400.0,21.8144,21.8531,21.6985,21.7629,59400.0
2008-01-24 12:00:00,33.79,33.86,33.61,33.78,89200.0,21.7629,21.808,21.647,21.7564,89200.0
2008-01-24 12:10:00,33.79,33.79,33.55,33.56,38900.0,21.7629,21.7629,21.6083,21.6147,38900.0
2008-01-24 12:20:00,33.56,33.69,33.46,33.54,161500.0,21.6147,21.6985,21.5503,21.6019,161500.0
2008-01-24 12:30:00,33.51,33.51,33.28,33.29,69400.0,21.5825,21.5825,21.4344,21.4409,69400.0
2008-01-24 12:40:00,33.29,33.51,33.28,33.37,113100.0,21.4409,21.5825,21.4344,21.4924,113100.0
2008-01-24 12:50:00,33.37,33.59,33.36,33.48,106700.0,21.4924,21.6341,21.4859,21.5632,106700.0
2008-01-24 13:00:00,33.49,33.56,33.39,33.41,118800.0,21.5697,21.6147,21.5053,21.5181,118800.0
2008-01-24 13:10:00,33.42,33.62,33.38,33.53,103000.0,21.5246,21.6534,21.4988,21.5954,103000.0
2008-01-24 13:20:00,33.53,33.6,33.42,33.42,40800.0,21.5954,21.6405,21.5246,21.5246,40800.0
2008-01-24 13:30:00,33.43,33.6,33.43,33.49,61100.0,21.531,21.6405,21.531,21.5697,61100.0
2008-01-24 13:40:00,33.5,33.61,33.49,33.59,60000.0,21.5761,21.647,21.5697,21.6341,60000.0
2008-01-24 13:50:00,33.61,33.67,33.59,33.6,36200.0,21.647,21.6856,21.6341,21.6405,36200.0
2008-01-24 14:00:00,33.61,33.66,33.54,33.64,46400.0,21.647,21.6792,21.6019,21.6663,46400.0
2008-01-24 14:10:00,33.64,33.66,33.52,33.58,46700.0,21.6663,21.6792,21.589,21.6276,46700.0
2008-01-24 14:20:00,33.57,33.66,33.57,33.63,44600.0,21.6212,21.6792,21.6212,21.6598,44600.0
2008-01-24 14:30:00,33.63,33.63,33.53,33.6,80600.0,21.6598,21.6598,21.5954,21.6405,80600.0
2008-01-24 14:40:00,33.6,33.67,33.53,33.56,44300.0,21.6405,21.6856,21.5954,21.6147,44300.0
2008-01-24 14:50:00,33.55,33.59,33.36,33.49,95100.0,21.6083,21.6341,21.4859,21.5697,95100.0
2008-01-24 15:00:00,33.49,33.57,33.42,33.52,56300.0,21.5697,21.6212,21.5246,21.589,56300.0
2008-01-24 15:10:00,33.5,33.58,33.46,33.49,95200.0,21.5761,21.6276,21.5503,21.5697,95200.0
2008-01-24 15:20:00,33.48,33.56,33.46,33.53,77600.0,21.5632,21.6147,21.5503,21.5954,77600.0
2008-01-24 15:30:00,33.53,33.6,33.5,33.59,76000.0,21.5954,21.6405,21.5761,21.6341,76000.0
2008-01-24 15:40:00,33.58,33.78,33.54,33.65,136900.0,21.6276,21.7564,21.6019,21.6727,136900.0
2008-01-24 15:50:00,33.66,33.69,33.57,33.59,111200.0,21.6792,21.6985,21.6212,21.6341,111200.0
2008-01-25 09:30:00,34.05,34.05,33.66,33.69,174800.0,21.9303,21.9303,21.6792,21.6985,174800.0
2008-01-25 09:40:00,33.68,33.99,33.65,33.94,58200.0,21.692,21.8917,21.6727,21.8595,58200.0
2008-01-25 09:50:00,33.98,33.98,33.87,33.88,24700.0,21.8853,21.8853,21.8144,21.8208,24700.0
2008-01-25 10:00:00,33.88,33.94,33.75,33.88,37200.0,21.8208,21.8595,21.7371,21.8208,37200.0
2008-01-25 10:10:00,33.9,33.91,33.76,33.8,35500.0,21.8337,21.8402,21.7436,21.7693,35500.0
2008-01-25 10:20:00,33.78,33.91,33.63,33.81,86300.0,21.7564,21.8402,21.6598,21.7758,86300.0
2008-01-25 10:30:00,33.81,33.84,33.59,33.66,93000.0,21.7758,21.7951,21.6341,21.6792,93000.0
2008-01-25 10:40:00,33.69,33.72,33.58,33.68,97500.0,21.6985,21.7178,21.6276,21.692,97500.0
2008-01-25 10:50:00,33.68,33.75,33.62,33.71,84000.0,21.692,21.7371,21.6534,21.7114,84000.0
2008-01-25 11:00:00,33.74,33.77,33.67,33.69,59100.0,21.7307,21.75,21.6856,21.6985,59100.0
2008-01-25 11:10:00,33.68,33.76,33.62,33.67,65000.0,21.692,21.7436,21.6534,21.6856,65000.0
2008-01-25 11:20:00,33.65,33.74,33.52,33.55,42800.0,21.6727,21.7307,21.589,21.6083,42800.0
2008-01-25 11:30:00,33.55,33.81,33.55,33.75,47400.0,21.6083,21.7758,21.6083,21.7371,47400.0
2008-01-25 11:40:00,33.75,33.8,33.68,33.71,27400.0,21.7371,21.7693,21.692,21.7114,27400.0
2008-01-25 11:50:00,33.7,33.7,33.6,33.64,18500.0,21.7049,21.7049,21.6405,21.6663,18500.0
2008-01-25 12:00:00,33.64,33.68,33.6,33.62,36900.0,21.6663,21.692,21.6405,21.6534,36900.0
2008-01-25 12:10:00,33.62,33.68,33.58,33.6,23000.0,21.6534,21.692,21.6276,21.6405,23000.0
2008-01-25 12:20:00,33.59,33.63,33.49,33.51,58600.0,21.6341,21.6598,21.5697,21.5825,58600.0
2008-01-25 12:30:00,33.52,33.55,33.42,33.46,90500.0,21.589,21.6083,21.5246,21.5503,90500.0
2008-01-25 12:40:00,33.46,33.55,33.4,33.43,50900.0,21.5503,21.6083,21.5117,21.531,50900.0
2008-01-25 12:50:00,33.42,33.44,33.27,33.32,94900.0,21.5246,21.5375,21.428,21.4602,94900.0
2008-01-25 13:00:00,33.31,33.37,33.27,33.33,60700.0,21.4537,21.4924,21.428,21.4666,60700.0
2008-01-25 13:10:00,33.33,33.48,33.3,33.48,58800.0,21.4666,21.5632,21.4473,21.5632,58800.0
2008-01-25 13:20:00,33.48,33.5,33.37,33.37,36900.0,21.5632,21.5761,21.4924,21.4924,36900.0
2008-01-25 13:30:00,33.37,33.39,33.19,33.27,37900.0,21.4924,21.5053,21.3764,21.428,37900.0
2008-01-25 13:40:00,33.28,33.33,33.19,33.22,36400.0,21.4344,21.4666,21.3764,21.3958,36400.0
2008-01-25 13:50:00,33.22,33.27,33.13,33.22,31200.0,21.3958,21.428,21.3378,21.3958,31200.0
2008-01-25 14:00:00,33.19,33.29,33.17,33.26,33000.0,21.3764,21.4409,21.3636,21.4215,33000.0
2008-01-25 14:10:00,33.28,33.43,33.27,33.32,40100.0,21.4344,21.531,21.428,21.4602,40100.0
2008-01-25 14:20:00,33.32,33.43,33.2,33.2,51800.0,21.4602,21.531,21.3829,21.3829,51800.0
2008-01-25 14:30:00,33.2,33.3,33.19,33.24,59600.0,21.3829,21.4473,21.3764,21.4086,59600.0
2008-01-25 14:40:00,33.23,33.26,33.17,33.2,57700.0,21.4022,21.4215,21.3636,21.3829,57700.0
2008-01-25 14:50:00,33.21,33.28,33.14,33.19,90000.0,21.3893,21.4344,21.3442,21.3764,90000.0
2008-01-25 15:00:00,33.2,33.3,33.15,33.2,75900.0,21.3829,21.4473,21.3507,21.3829,75900.0
2008-01-25 15:10:00,33.22,33.27,33.14,33.25,96700.0,21.3958,21.428,21.3442,21.4151,96700.0
2008-01-25 15:20:00,33.26,33.3,33.2,33.25,77700.0,21.4215,21.4473,21.3829,21.4151,77700.0
2008-01-25 15:30:00,33.25,33.27,33.16,33.21,151600.0,21.4151,21.428,21.3571,21.3893,151600.0
2008-01-25 15:40:00,33.21,33.27,33.04,33.04,105600.0,21.3893,21.428,21.2798,21.2798,105600.0
2008-01-25 15:50:00,33.03,33.2,33.0,33.14,220600.0,21.2734,21.3829,21.2541,21.3442,220600.0
2008-01-28 09:30:00,33.17,33.17,32.79,32.97,98300.0,21.3636,21.3636,21.1188,21.2348,98300.0
2008-01-28 09:40:00,32.98,33.17,32.96,33.01,99900.0,21.2412,21.3636,21.2283,21.2605,99900.0
2008-01-28 09:50:00,33.0,33.06,32.98,33.05,45400.0,21.2541,21.2927,21.2412,21.2863,45400.0
2008-01-28 10:00:00,33.04,33.12,32.96,33.0,93900.0,21.2798,21.3314,21.2283,21.2541,93900.0
2008-01-28 10:10:00,32.99,33.03,32.94,32.98,74100.0,21.2476,21.2734,21.2154,21.2412,74100.0
2008-01-28 10:20:00,32.99,33.22,32.9,33.2,97000.0,21.2476,21.3958,21.1897,21.3829,97000.0
2008-01-28 10:30:00,33.17,33.2,33.0,33.05,54100.0,21.3636,21.3829,21.2541,21.2863,54100.0
2008-01-28 10:40:00,33.06,33.14,32.96,33.04,52100.0,21.2927,21.3442,21.2283,21.2798,52100.0
2008-01-28 10:50:00,33.05,33.07,32.97,33.01,48500.0,21.2863,21.2992,21.2348,21.2605,48500.0
2008-01-28 11:00:00,33.0,33.12,33.0,33.04,22900.0,21.2541,21.3314,21.2541,21.2798,22900.0
2008-01-28 11:10:00,33.03,33.1,32.95,32.97,34700.0,21.2734,21.3185,21.2219,21.2348,34700.0
2008-01-28 11:20:00,32.96,33.05,32.96,33.01,18400.0,21.2283,21.2863,21.2283,21.2605,18400.0
2008-01-28 11:30:00,33.01,33.07,33.0,33.06,46500.0,21.2605,21.2992,21.2541,21.2927,46500.0
2008-01-28 11:40:00,33.07,33.13,33.01,33.03,27400.0,21.2992,21.3378,21.2605,21.2734,27400.0
2008-01-28 11:50:00,33.03,33.04,33.0,33.01,16700.0,21.2734,21.2798,21.2541,21.2605,16700.0
2008-01-28 12:00:00,33.01,33.07,32.95,32.97,38300.0,21.2605,21.2992,21.2219,21.2348,38300.0
2008-01-28 12:10:00,32.96,33.05,32.96,33.04,24300.0,21.2283,21.2863,21.2283,21.2798,24300.0
2008-01-28 12:20:00,33.04,33.1,33.01,33.04,17700.0,21.2798,21.3185,21.2605,21.2798,17700.0
2008-01-28 12:30:00,33.05,33.08,32.98,33.05,24800.0,21.2863,21.3056,21.2412,21.2863,24800.0
2008-01-28 12:40:00,33.03,33.19,33.03,33.15,24900.0,21.2734,21.3764,21.2734,21.3507,24900.0
2008-01-28 12:50:00,33.14,33.16,33.07,33.11,15600.0,21.3442,21.3571,21.2992,21.3249,15600.0
2008-01-28 13:00:00,33.1,33.13,33.03,33.05,61600.0,21.3185,21.3378,21.2734,21.2863,61600.0
2008-01-28 13:10:00,33.06,33.16,33.04,33.1,34100.0,21.2927,21.3571,21.2798,21.3185,34100.0
2008-01-28 13:20:00,33.1,33.15,33.06,33.08,36000.0,21.3185,21.3507,21.2927,21.3056,36000.0
2008-01-28 13:30:00,33.06,33.11,33.04,33.09,30500.0,21.2927,21.3249,21.2798,21.312,30500.0
2008-01-28 13:40:00,33.08,33.18,33.04,33.09,55900.0,21.3056,21.37,21.2798,21.312,55900.0
2008-01-28 13:50:00,33.09,33.12,33.04,33.07,49000.0,21.312,21.3314,21.2798,21.2992,49000.0
2008-01-28 14:00:00,33.07,33.19,33.07,33.19,27800.0,21.2992,21.3764,21.2992,21.3764,27800.0
2008-01-28 14:10:00,33.19,33.32,33.17,33.29,67300.0,21.3764,21.4602,21.3636,21.4409,67300.0
2008-01-28 14:20:00,33.28,33.32,33.24,33.25,68800.0,21.4344,21.4602,21.4086,21.4151,68800.0
2008-01-28 14:30:00,33.25,33.32,33.24,33.3,108400.0,21.4151,21.4602,21.4086,21.4473,108400.0
2008-01-28 14:40:00,33.3,33.35,33.28,33.28,67000.0,21.4473,21.4795,21.4344,21.4344,67000.0
2008-01-28 14:50:00,33.28,33.31,33.17,33.22,88000.0,21.4344,21.4537,21.3636,21.3958,88000.0
2008-01-28 15:00:00,33.2,33.24,33.14,33.22,110300.0,21.3829,21.4086,21.3442,21.3958,110300.0
2008-01-28 15:10:00,33.22,33.23,33.07,33.09,87200.0,21.3958,21.4022,21.2992,21.312,87200.0
2008-01-28 15:20:00,33.09,33.3,33.08,33.27,98500.0,21.312,21.4473,21.3056,21.428,98500.0
2008-01-28 15:30:00,33.27,33.37,33.21,33.37,100600.0,21.428,21.4924,21.3893,21.4924,100600.0
2008-01-28 15:40:00,33.37,33.56,33.35,33.47,108700.0,21.4924,21.6147,21.4795,21.5568,108700.0
2008-01-28 15:50:00,33.47,33.52,33.4,33.52,107600.0,21.5568,21.589,21.5117,21.589,107600.0
2008-01-29 09:30:00,33.6,33.64,33.26,33.62,93800.0,21.6405,21.6663,21.4215,21.6534,93800.0
2008-01-29 09:40:00,33.64,33.65,33.47,33.47,49600.0,21.6663,21.6727,21.5568,21.5568,49600.0
2008-01-29 09:50:00,33.47,33.5,33.27,33.27,62900.0,21.5568,21.5761,21.428,21.428,62900.0
2008-01-29 10:00:00,33.27,33.38,33.16,33.28,85000.0,21.428,21.4988,21.3571,21.4344,85000.0
2008-01-29 10:10:00,33.25,33.55,33.25,33.47,97400.0,21.4151,21.6083,21.4151,21.5568,97400.0
2008-01-29 10:20:00,33.48,33.57,33.46,33.47,16100.0,21.5632,21.6212,21.5503,21.5568,16100.0
2008-01-29 10:30:00,33.48,33.53,33.4,33.41,18200.0,21.5632,21.5954,21.5117,21.5181,18200.0
2008-01-29 10:40:00,33.4,33.46,33.34,33.34,15300.0,21.5117,21.5503,21.4731,21.4731,15300.0
2008-01-29 10:50:00,33.35,33.38,33.3,33.34,16100.0,21.4795,21.4988,21.4473,21.4731,16100.0
2008-01-29 11:00:00,33.35,33.59,33.33,33.57,58200.0,21.4795,21.6341,21.4666,21.6212,58200.0
2008-01-29 11:10:00,33.58,33.65,33.51,33.58,31800.0,21.6276,21.6727,21.5825,21.6276,31800.0
2008-01-29 11:20:00,33.58,33.58,33.41,33.49,21200.0,21.6276,21.6276,21.5181,21.5697,21200.0
2008-01-29 11:30:00,33.47,33.53,33.47,33.49,15500.0,21.5568,21.5954,21.5568,21.5697,15500.0
2008-01-29 11:40:00,33.46,33.48,33.42,33.43,11000.0,21.5503,21.5632,21.5246,21.531,11000.0
2008-01-29 11:50:00,33.43,33.48,33.42,33.47,8200.0,21.531,21.5632,21.5246,21.5568,8200.0
2008-01-29 12:00:00,33.47,33.52,33.44,33.44,17500.0,21.5568,21.589,21.5375,21.5375,17500.0
2008-01-29 12:10:00,33.45,33.48,33.38,33.39,15800.0,21.5439,21.5632,21.4988,21.5053,15800.0
2008-01-29 12:20:00,33.38,33.42,33.25,33.3,19400.0,21.4988,21.5246,21.4151,21.4473,19400.0
2008-01-29 12:30:00,33.31,33.45,33.31,33.41,39900.0,21.4537,21.5439,21.4537,21.5181,39900.0
2008-01-29 12:40:00,33.41,33.49,33.4,33.48,14800.0,21.5181,21.5697,21.5117,21.5632,14800.0
2008-01-29 12:50:00,33.47,33.49,33.38,33.39,9900.0,21.5568,21.5697,21.4988,21.5053,9900.0
2008-01-29 13:00:00,33.38,33.41,33.32,33.38,12800.0,21.4988,21.5181,21.4602,21.4988,12800.0
2008-01-29 13:10:00,33.38,33.41,33.33,33.36,25100.0,21.4988,21.5181,21.4666,21.4859,25100.0
2008-01-29 13:20:00,33.35,33.45,33.35,33.43,16500.0,21.4795,21.5439,21.4795,21.531,16500.0
2008-01-29 13:30:00,33.42,33.49,33.39,33.47,17300.0,21.5246,21.5697,21.5053,21.5568,17300.0
2008-01-29 13:40:00,33.47,33.49,33.44,33.49,10400.0,21.5568,21.5697,21.5375,21.5697,10400.0
2008-01-29 13:50:00,33.48,33.5,33.4,33.4,29900.0,21.5632,21.5761,21.5117,21.5117,29900.0
2008-01-29 14:00:00,33.38,33.47,33.35,33.39,31000.0,21.4988,21.5568,21.4795,21.5053,31000.0
2008-01-29 14:10:00,33.4,33.54,33.37,33.54,59300.0,21.5117,21.6019,21.4924,21.6019,59300.0
2008-01-29 14:20:00,33.54,33.54,33.45,33.5,33800.0,21.6019,21.6019,21.5439,21.5761,33800.0
2008-01-29 14:30:00,33.52,33.6,33.45,33.46,51900.0,21.589,21.6405,21.5439,21.5503,51900.0
2008-01-29 14:40:00,33.47,33.49,33.41,33.45,26400.0,21.5568,21.5697,21.5181,21.5439,26400.0
2008-01-29 14:50:00,33.48,33.52,33.46,33.49,28400.0,21.5632,21.589,21.5503,21.5697,28400.0
2008-01-29 15:00:00,33.49,33.57,33.48,33.57,46300.0,21.5697,21.6212,21.5632,21.6212,46300.0
2008-01-29 15:10:00,33.57,33.58,33.48,33.56,66900.0,21.6212,21.6276,21.5632,21.6147,66900.0
2008-01-29 15:20:00,33.55,33.6,33.49,33.52,40900.0,21.6083,21.6405,21.5697,21.589,40900.0
2008-01-29 15:30:00,33.52,33.55,33.42,33.48,96600.0,21.589,21.6083,21.5246,21.5632,96600.0
2008-01-29 15:40:00,33.49,33.52,33.37,33.42,78300.0,21.5697,21.589,21.4924,21.5246,78300.0
2008-01-29 15:50:00,33.42,33.49,33.37,33.44,101200.0,21.5246,21.5697,21.4924,21.5375,101200.0
2008-01-30 09:30:00,33.4,33.81,33.19,33.78,126300.0,21.5117,21.7758,21.3764,21.7564,126300.0
2008-01-30 09:40:00,33.78,33.95,33.78,33.91,72100.0,21.7564,21.8659,21.7564,21.8402,72100.0
2008-01-30 09:50:00,33.93,34.15,33.83,34.15,62700.0,21.8531,21.9947,21.7886,21.9947,62700.0
2008-01-30 10:00:00,34.14,34.18,33.88,34.12,54900.0,21.9883,22.0141,21.8208,21.9754,54900.0
2008-01-30 10:10:00,34.13,34.24,34.13,34.2,45600.0,21.9819,22.0527,21.9819,22.0269,45600.0
2008-01-30 10:20:00,34.2,34.23,34.15,34.19,41300.0,22.0269,22.0463,21.9947,22.0205,41300.0
2008-01-30 10:30:00,34.17,34.21,34.05,34.09,32500.0,22.0076,22.0334,21.9303,21.9561,32500.0
2008-01-30 10:40:00,34.08,34.17,34.04,34.12,40200.0,21.9497,22.0076,21.9239,21.9754,40200.0
2008-01-30 10:50:00,34.12,34.15,34.05,34.05,25300.0,21.9754,21.9947,21.9303,21.9303,25300.0
2008-01-30 11:00:00,34.07,34.08,33.96,33.98,26500.0,21.9432,21.9497,21.8724,21.8853,26500.0
2008-01-30 11:10:00,33.97,34.02,33.94,33.95,31400.0,21.8788,21.911,21.8595,21.8659,31400.0
2008-01-30 11:20:00,33.95,34.0,33.92,33.96,34200.0,21.8659,21.8981,21.8466,21.8724,34200.0
2008-01-30 11:30:00,33.95,34.0,33.93,33.98,20100.0,21.8659,21.8981,21.8531,21.8853,20100.0
2008-01-30 11:40:00,33.97,34.01,33.93,33.98,58300.0,21.8788,21.9046,21.8531,21.8853,58300.0
2008-01-30 11:50:00,33.99,34.0,33.93,34.0,63000.0,21.8917,21.8981,21.8531,21.8981,63000.0
2008-01-30 12:00:00,34.0,34.13,33.96,34.03,61700.0,21.8981,21.9819,21.8724,21.9175,61700.0
2008-01-30 12:10:00,34.03,34.06,34.0,34.0,20400.0,21.9175,21.9368,21.8981,21.8981,20400.0
2008-01-30 12:20:00,34.0,34.01,33.87,33.89,42700.0,21.8981,21.9046,21.8144,21.8273,42700.0
2008-01-30 12:30:00,33.88,33.92,33.83,33.84,25300.0,21.8208,21.8466,21.7886,21.7951,25300.0
2008-01-30 12:40:00,33.83,33.92,33.81,33.86,14800.0,21.7886,21.8466,21.7758,21.808,14800.0
2008-01-30 12:50:00,33.85,33.94,33.83,33.93,12300.0,21.8015,21.8595,21.7886,21.8531,12300.0
2008-01-30 13:00:00,33.93,33.98,33.9,33.93,14000.0,21.8531,21.8853,21.8337,21.8531,14000.0
2008-01-30 13:10:00,33.92,34.01,33.92,33.98,19300.0,21.8466,21.9046,21.8466,21.8853,19300.0
2008-01-30 13:20:00,33.97,33.98,33.92,33.93,15700.0,21.8788,21.8853,21.8466,21.8531,15700.0
2008-01-30 13:30:00,33.95,33.95,33.87,33.88,13700.0,21.8659,21.8659,21.8144,21.8208,13700.0
2008-01-30 13:40:00,33.89,33.96,33.85,33.94,26700.0,21.8273,21.8724,21.8015,21.8595,26700.0
2008-01-30 13:50:00,33.94,34.04,33.94,34.02,19900.0,21.8595,21.9239,21.8595,21.911,19900.0
2008-01-30 14:00:00,34.0,34.06,33.95,34.04,20500.0,21.8981,21.9368,21.8659,21.9239,20500.0
2008-01-30 14:10:00,34.03,34.52,34.0,34.4,109300.0,21.9175,22.233,21.8981,22.1558,109300.0
2008-01-30 14:20:00,34.41,34.83,34.12,34.66,124700.0,22.1622,22.4327,21.9754,22.3232,124700.0
2008-01-30 14:30:00,34.62,34.78,34.28,34.42,108400.0,22.2975,22.4005,22.0785,22.1686,108400.0
2008-01-30 14:40:00,34.44,34.62,34.44,34.54,85500.0,22.1815,22.2975,22.1815,22.2459,85500.0
2008-01-30 14:50:00,34.54,34.69,34.53,34.66,102500.0,22.2459,22.3425,22.2395,22.3232,102500.0
2008-01-30 15:00:00,34.67,34.91,34.64,34.78,89600.0,22.3297,22.4842,22.3103,22.4005,89600.0
2008-01-30 15:10:00,34.76,34.77,34.59,34.68,117800.0,22.3876,22.3941,22.2781,22.3361,117800.0
2008-01-30 15:20:00,34.7,34.78,34.63,34.67,127300.0,22.349,22.4005,22.3039,22.3297,127300.0
2008-01-30 15:30:00,34.66,34.72,34.5,34.54,210300.0,22.3232,22.3619,22.2202,22.2459,210300.0
2008-01-30 15:40:00,34.54,34.62,34.32,34.42,242800.0,22.2459,22.2975,22.1042,22.1686,242800.0
2008-01-30 15:50:00,34.56,34.57,34.13,34.23,221700.0,22.2588,22.2653,21.9819,22.0463,221700.0
2008-01-31 09:30:00,33.58,34.0,33.33,33.92,157200.0,21.6276,21.8981,21.4666,21.8466,157200.0
2008-01-31 09:40:00,33.91,33.99,33.77,33.92,46800.0,21.8402,21.8917,21.75,21.8466,46800.0
2008-01-31 09:50:00,33.93,34.0,33.87,33.89,120300.0,21.8531,21.8981,21.8144,21.8273,120300.0
2008-01-31 10:00:00,33.88,33.98,33.83,33.98,49200.0,21.8208,21.8853,21.7886,21.8853,49200.0
2008-01-31 10:10:00,33.97,34.0,33.92,33.95,74800.0,21.8788,21.8981,21.8466,21.8659,74800.0
2008-01-31 10:20:00,33.95,33.99,33.92,33.99,52700.0,21.8659,21.8917,21.8466,21.8917,52700.0
2008-01-31 10:30:00,33.99,33.99,33.87,33.91,61200.0,21.8917,21.8917,21.8144,21.8402,61200.0
2008-01-31 10:40:00,33.93,33.97,33.91,33.94,45500.0,21.8531,21.8788,21.8402,21.8595,45500.0
2008-01-31 10:50:00,33.95,34.0,33.92,33.98,46900.0,21.8659,21.8981,21.8466,21.8853,46900.0
2008-01-31 11:00:00,34.0,34.0,33.95,33.96,47700.0,21.8981,21.8981,21.8659,21.8724,47700.0
2008-01-31 11:10:00,33.97,33.98,33.89,33.95,39800.0,21.8788,21.8853,21.8273,21.8659,39800.0
2008-01-31 11:20:00,33.94,34.08,33.94,33.99,192800.0,21.8595,21.9497,21.8595,21.8917,192800.0
2008-01-31 11:30:00,34.0,34.01,33.93,33.95,174700.0,21.8981,21.9046,21.8531,21.8659,174700.0
2008-01-31 11:40:00,33.95,34.03,33.94,34.02,266200.0,21.8659,21.9175,21.8595,21.911,266200.0
2008-01-31 11:50:00,34.02,34.13,33.95,34.0,330500.0,21.911,21.9819,21.8659,21.8981,330500.0
2008-01-31 12:00:00,34.0,34.01,33.95,33.99,39800.0,21.8981,21.9046,21.8659,21.8917,39800.0
2008-01-31 12:10:00,33.99,34.0,33.93,33.97,51800.0,21.8917,21.8981,21.8531,21.8788,51800.0
2008-01-31 12:20:00,33.98,34.02,33.89,33.99,72000.0,21.8853,21.911,21.8273,21.8917,72000.0
2008-01-31 12:30:00,33.98,34.0,33.95,34.0,92000.0,21.8853,21.8981,21.8659,21.8981,92000.0
2008-01-31 12:40:00,34.0,34.02,33.96,33.98,81400.0,21.8981,21.911,21.8724,21.8853,81400.0
2008-01-31 12:50:00,33.98,34.0,33.94,34.0,60300.0,21.8853,21.8981,21.8595,21.8981,60300.0
2008-01-31 13:00:00,34.0,34.0,33.96,33.98,50700.0,21.8981,21.8981,21.8724,21.8853,50700.0
2008-01-31 13:10:00,33.98,34.01,33.98,33.99,100600.0,21.8853,21.9046,21.8853,21.8917,100600.0
2008-01-31 13:20:00,33.98,34.0,33.96,33.99,96500.0,21.8853,21.8981,21.8724,21.8917,96500.0
2008-01-31 13:30:00,34.0,34.0,33.96,33.96,61800.0,21.8981,21.8981,21.8724,21.8724,61800.0
2008-01-31 13:40:00,33.97,34.01,33.97,34.01,384900.0,21.8788,21.9046,21.8788,21.9046,384900.0
2008-01-31 13:50:00,34.0,34.02,33.94,33.96,97400.0,21.8981,21.911,21.8595,21.8724,97400.0
2008-01-31 14:00:00,33.96,34.01,33.95,33.98,227000.0,21.8724,21.9046,21.8659,21.8853,227000.0
2008-01-31 14:10:00,33.99,34.0,33.93,33.95,119700.0,21.8917,21.8981,21.8531,21.8659,119700.0
2008-01-31 14:20:00,33.95,33.99,33.9,33.94,97500.0,21.8659,21.8917,21.8337,21.8595,97500.0
2008-01-31 14:30:00,33.94,34.0,33.9,33.99,246900.0,21.8595,21.8981,21.8337,21.8917,246900.0
2008-01-31 14:40:00,33.99,34.0,33.98,34.0,206200.0,21.8917,21.8981,21.8853,21.8981,206200.0
2008-01-31 14:50:00,34.0,34.02,33.95,34.0,205000.0,21.8981,21.911,21.8659,21.8981,205000.0
2008-01-31 15:00:00,34.0,34.03,33.99,34.01,377500.0,21.8981,21.9175,21.8917,21.9046,377500.0
2008-01-31 15:10:00,34.01,34.03,33.98,34.0,171700.0,21.9046,21.9175,21.8853,21.8981,171700.0
2008-01-31 15:20:00,34.0,34.02,33.97,33.99,292800.0,21.8981,21.911,21.8788,21.8917,292800.0
2008-01-31 15:30:00,33.99,34.02,33.97,34.0,184200.0,21.8917,21.911,21.8788,21.8981,184200.0
2008-01-31 15:40:00,34.0,34.01,33.97,33.99,237600.0,21.8981,21.9046,21.8788,21.8917,237600.0
2008-01-31 15:50:00,34.0,34.01,33.81,33.84,291900.0,21.8981,21.9046,21.7758,21.7951,291900.0
2008-02-01 09:30:00,34.0,34.0,33.77,33.94,129100.0,21.8981,21.8981,21.75,21.8595,129100.0
2008-02-01 09:40:00,33.93,34.01,33.89,33.99,213700.0,21.8531,21.9046,21.8273,21.8917,213700.0
2008-02-01 09:50:00,34.0,34.05,33.9,33.94,264500.0,21.8981,21.9303,21.8337,21.8595,264500.0
2008-02-01 10:00:00,33.94,34.12,33.94,34.05,282400.0,21.8595,21.9754,21.8595,21.9303,282400.0
2008-02-01 10:10:00,34.05,34.08,33.92,33.98,363000.0,21.9303,21.9497,21.8466,21.8853,363000.0
2008-02-01 10:20:00,33.99,34.1,33.95,34.0,268500.0,21.8917,21.9625,21.8659,21.8981,268500.0
2008-02-01 10:30:00,34.0,34.01,33.94,34.0,181700.0,21.8981,21.9046,21.8595,21.8981,181700.0
2008-02-01 10:40:00,34.0,34.03,33.94,33.96,195300.0,21.8981,21.9175,21.8595,21.8724,195300.0
2008-02-01 10:50:00,33.96,34.0,33.95,34.0,175200.0,21.8724,21.8981,21.8659,21.8981,175200.0
2008-02-01 11:00:00,33.99,34.03,33.98,34.02,299900.0,21.8917,21.9175,21.8853,21.911,299900.0
2008-02-01 11:10:00,34.01,34.06,34.0,34.02,175000.0,21.9046,21.9368,21.8981,21.911,175000.0
2008-02-01 11:20:00,34.02,34.03,34.0,34.02,188800.0,21.911,21.9175,21.8981,21.911,188800.0
2008-02-01 11:30:00,34.02,34.05,33.96,34.01,193800.0,21.911,21.9303,21.8724,21.9046,193800.0
2008-02-01 11:40:00,34.0,34.01,33.98,34.0,174100.0,21.8981,21.9046,21.8853,21.8981,174100.0
2008-02-01 11:50:00,34.0,34.0,33.97,34.0,241800.0,21.8981,21.8981,21.8788,21.8981,241800.0
2008-02-01 12:00:00,33.99,34.05,33.99,34.0,215600.0,21.8917,21.9303,21.8917,21.8981,215600.0
2008-02-01 12:10:00,34.01,34.01,33.97,34.01,146100.0,21.9046,21.9046,21.8788,21.9046,146100.0
2008-02-01 12:20:00,34.0,34.03,34.0,34.02,139800.0,21.8981,21.9175,21.8981,21.911,139800.0
2008-02-01 12:30:00,34.02,34.15,34.01,34.1,183100.0,21.911,21.9947,21.9046,21.9625,183100.0
2008-02-01 12:40:00,34.1,34.2,34.08,34.17,74400.0,21.9625,22.0269,21.9497,22.0076,74400.0
2008-02-01 12:50:00,34.17,34.23,34.13,34.19,69600.0,22.0076,22.0463,21.9819,22.0205,69600.0
2008-02-01 13:00:00,34.18,34.32,34.17,34.2,146500.0,22.0141,22.1042,22.0076,22.0269,146500.0
2008-02-01 13:10:00,34.19,34.21,34.17,34.18,52500.0,22.0205,22.0334,22.0076,22.0141,52500.0
2008-02-01 13:20:00,34.17,34.2,34.13,34.13,82600.0,22.0076,22.0269,21.9819,21.9819,82600.0
2008-02-01 13:30:00,34.14,34.17,34.12,34.15,63000.0,21.9883,22.0076,21.9754,21.9947,63000.0
2008-02-01 13:40:00,34.15,34.16,34.13,34.15,66600.0,21.9947,22.0012,21.9819,21.9947,66600.0
2008-02-01 13:50:00,34.14,34.16,34.11,34.11,107700.0,21.9883,22.0012,21.969,21.969,107700.0
2008-02-01 14:00:00,34.11,34.15,34.11,34.15,96700.0,21.969,21.9947,21.969,21.9947,96700.0
2008-02-01 14:10:00,34.15,34.15,34.11,34.13,119100.0,21.9947,21.9947,21.969,21.9819,119100.0
2008-02-01 14:20:00,34.13,34.15,34.11,34.15,117800.0,21.9819,21.9947,21.969,21.9947,117800.0
2008-02-01 14:30:00,34.15,34.33,34.1,34.27,230900.0,21.9947,22.1107,21.9625,22.072,230900.0
2008-02-01 14:40:00,34.26,34.27,34.17,34.19,107900.0,22.0656,22.072,22.0076,22.0205,107900.0
2008-02-01 14:50:00,34.2,34.34,34.19,34.34,80600.0,22.0269,22.1171,22.0205,22.1171,80600.0
2008-02-01 15:00:00,34.33,34.59,34.33,34.57,151900.0,22.1107,22.2781,22.1107,22.2653,151900.0
2008-02-01 15:10:00,34.56,34.66,34.45,34.48,135400.0,22.2588,22.3232,22.188,22.2073,135400.0
2008-02-01 15:20:00,34.48,34.49,34.38,34.44,99900.0,22.2073,22.2137,22.1429,22.1815,99900.0
2008-02-01 15:30:00,34.44,34.45,34.35,34.43,105000.0,22.1815,22.188,22.1236,22.1751,105000.0
2008-02-01 15:40:00,34.43,34.49,34.4,34.44,110200.0,22.1751,22.2137,22.1558,22.1815,110200.0
2008-02-01 15:50:00,34.44,34.47,34.38,34.44,108600.0,22.1815,22.2008,22.1429,22.1815,108600.0
2008-02-04 09:30:00,34.39,34.74,34.35,34.66,75200.0,22.1493,22.3747,22.1236,22.3232,75200.0
2008-02-04 09:40:00,34.62,34.67,34.48,34.51,78100.0,22.2975,22.3297,22.2073,22.2266,78100.0
2008-02-04 09:50:00,34.51,34.6,34.47,34.56,67000.0,22.2266,22.2846,22.2008,22.2588,67000.0
2008-02-04 10:00:00,34.58,34.62,34.51,34.55,63200.0,22.2717,22.2975,22.2266,22.2524,63200.0
2008-02-04 10:10:00,34.56,34.68,34.56,34.62,29100.0,22.2588,22.3361,22.2588,22.2975,29100.0
2008-02-04 10:20:00,34.61,34.66,34.57,34.59,24300.0,22.291,22.3232,22.2653,22.2781,24300.0
2008-02-04 10:30:00,34.59,34.69,34.53,34.64,53000.0,22.2781,22.3425,22.2395,22.3103,53000.0
2008-02-04 10:40:00,34.62,34.75,34.6,34.75,22700.0,22.2975,22.3812,22.2846,22.3812,22700.0
2008-02-04 10:50:00,34.75,34.77,34.67,34.75,47200.0,22.3812,22.3941,22.3297,22.3812,47200.0
2008-02-04 11:00:00,34.75,34.86,34.75,34.86,31000.0,22.3812,22.452,22.3812,22.452,31000.0
2008-02-04 11:10:00,34.85,34.86,34.77,34.77,45200.0,22.4456,22.452,22.3941,22.3941,45200.0
2008-02-04 11:20:00,34.76,34.76,34.6,34.64,61300.0,22.3876,22.3876,22.2846,22.3103,61300.0
2008-02-04 11:30:00,34.63,34.7,34.59,34.61,41400.0,22.3039,22.349,22.2781,22.291,41400.0
2008-02-04 11:40:00,34.61,34.65,34.6,34.64,29200.0,22.291,22.3168,22.2846,22.3103,29200.0
2008-02-04 11:50:00,34.64,34.64,34.59,34.63,50200.0,22.3103,22.3103,22.2781,22.3039,50200.0
2008-02-04 12:00:00,34.63,34.64,34.53,34.56,56800.0,22.3039,22.3103,22.2395,22.2588,56800.0
2008-02-04 12:10:00,34.55,34.59,34.45,34.56,67200.0,22.2524,22.2781,22.188,22.2588,67200.0
2008-02-04 12:20:00,34.55,34.58,34.47,34.52,75500.0,22.2524,22.2717,22.2008,22.233,75500.0
2008-02-04 12:30:00,34.52,34.53,34.45,34.47,45200.0,22.233,22.2395,22.188,22.2008,45200.0
2008-02-04 12:40:00,34.47,34.54,34.44,34.51,43600.0,22.2008,22.2459,22.1815,22.2266,43600.0
2008-02-04 12:50:00,34.51,34.53,34.47,34.49,37800.0,22.2266,22.2395,22.2008,22.2137,37800.0
2008-02-04 13:00:00,34.49,34.53,34.39,34.42,30700.0,22.2137,22.2395,22.1493,22.1686,30700.0
2008-02-04 13:10:00,34.44,34.47,34.41,34.47,32700.0,22.1815,22.2008,22.1622,22.2008,32700.0
2008-02-04 13:20:00,34.46,34.46,34.42,34.43,17000.0,22.1944,22.1944,22.1686,22.1751,17000.0
2008-02-04 13:30:00,34.43,34.5,34.43,34.49,26600.0,22.1751,22.2202,22.1751,22.2137,26600.0
2008-02-04 13:40:00,34.5,34.51,34.47,34.48,21100.0,22.2202,22.2266,22.2008,22.2073,21100.0
2008-02-04 13:50:00,34.47,34.48,34.43,34.47,17300.0,22.2008,22.2073,22.1751,22.2008,17300.0
2008-02-04 14:00:00,34.47,34.47,34.42,34.44,23800.0,22.2008,22.2008,22.1686,22.1815,23800.0
2008-02-04 14:10:00,34.44,34.49,34.44,34.47,27600.0,22.1815,22.2137,22.1815,22.2008,27600.0
2008-02-04 14:20:00,34.46,34.49,34.44,34.47,27000.0,22.1944,22.2137,22.1815,22.2008,27000.0
2008-02-04 14:30:00,34.46,34.46,34.35,34.37,43800.0,22.1944,22.1944,22.1236,22.1364,43800.0
2008-02-04 14:40:00,34.36,34.47,34.34,34.45,32900.0,22.13,22.2008,22.1171,22.188,32900.0
2008-02-04 14:50:00,34.47,34.5,34.44,34.49,46200.0,22.2008,22.2202,22.1815,22.2137,46200.0
2008-02-04 15:00:00,34.48,34.5,34.45,34.49,36700.0,22.2073,22.2202,22.188,22.2137,36700.0
2008-02-04 15:10:00,34.5,34.52,34.47,34.49,34400.0,22.2202,22.233,22.2008,22.2137,34400.0
2008-02-04 15:20:00,34.49,34.54,34.46,34.53,39500.0,22.2137,22.2459,22.1944,22.2395,39500.0
2008-02-04 15:30:00,34.52,34.55,34.5,34.55,106100.0,22.233,22.2524,22.2202,22.2524,106100.0
2008-02-04 15:40:00,34.54,34.6,34.54,34.58,88200.0,22.2459,22.2846,22.2459,22.2717,88200.0
2008-02-04 15:50:00,34.59,34.59,34.44,34.47,71400.0,22.2781,22.2781,22.1815,22.2008,71400.0
2008-02-05 09:30:00,33.8,34.35,33.76,34.31,97500.0,21.7693,22.1236,21.7436,22.0978,97500.0
2008-02-05 09:40:00,34.26,34.59,34.16,34.28,137400.0,22.0656,22.2781,22.0012,22.0785,137400.0
2008-02-05 09:50:00,34.27,34.3,34.15,34.15,105200.0,22.072,22.0914,21.9947,21.9947,105200.0
2008-02-05 10:00:00,34.15,34.24,34.04,34.15,101500.0,21.9947,22.0527,21.9239,21.9947,101500.0
2008-02-05 10:10:00,34.13,34.24,34.03,34.1,46400.0,21.9819,22.0527,21.9175,21.9625,46400.0
2008-02-05 10:20:00,34.07,34.18,34.0,34.02,80100.0,21.9432,22.0141,21.8981,21.911,80100.0
2008-02-05 10:30:00,34.05,34.1,34.0,34.0,54800.0,21.9303,21.9625,21.8981,21.8981,54800.0
2008-02-05 10:40:00,34.01,34.18,34.0,34.01,76100.0,21.9046,22.0141,21.8981,21.9046,76100.0
2008-02-05 10:50:00,34.04,34.15,34.0,34.05,77100.0,21.9239,21.9947,21.8981,21.9303,77100.0
2008-02-05 11:00:00,34.06,34.06,33.91,34.0,64400.0,21.9368,21.9368,21.8402,21.8981,64400.0
2008-02-05 11:10:00,34.01,34.01,33.9,33.96,53000.0,21.9046,21.9046,21.8337,21.8724,53000.0
2008-02-05 11:20:00,33.97,34.0,33.87,33.87,26700.0,21.8788,21.8981,21.8144,21.8144,26700.0
2008-02-05 11:30:00,33.87,34.09,33.84,34.03,105800.0,21.8144,21.9561,21.7951,21.9175,105800.0
2008-02-05 11:40:00,34.01,34.14,33.95,34.11,41200.0,21.9046,21.9883,21.8659,21.969,41200.0
2008-02-05 11:50:00,34.09,34.12,34.06,34.06,13900.0,21.9561,21.9754,21.9368,21.9368,13900.0
2008-02-05 12:00:00,34.08,34.15,33.97,33.98,84100.0,21.9497,21.9947,21.8788,21.8853,84100.0
2008-02-05 12:10:00,33.96,33.99,33.86,33.9,59000.0,21.8724,21.8917,21.808,21.8337,59000.0
2008-02-05 12:20:00,33.88,33.92,33.75,33.76,67300.0,21.8208,21.8466,21.7371,21.7436,67300.0
2008-02-05 12:30:00,33.77,33.9,33.64,33.78,77500.0,21.75,21.8337,21.6663,21.7564,77500.0
2008-02-05 12:40:00,33.78,33.98,33.77,33.98,83700.0,21.7564,21.8853,21.75,21.8853,83700.0
2008-02-05 12:50:00,33.96,33.96,33.72,33.72,39500.0,21.8724,21.8724,21.7178,21.7178,39500.0
2008-02-05 13:00:00,33.72,33.8,33.65,33.65,29200.0,21.7178,21.7693,21.6727,21.6727,29200.0
2008-02-05 13:10:00,33.64,33.89,33.6,33.77,111400.0,21.6663,21.8273,21.6405,21.75,111400.0
2008-02-05 13:20:00,33.77,33.94,33.69,33.84,75900.0,21.75,21.8595,21.6985,21.7951,75900.0
2008-02-05 13:30:00,33.83,33.83,33.68,33.7,34000.0,21.7886,21.7886,21.692,21.7049,34000.0
2008-02-05 13:40:00,33.7,33.75,33.62,33.67,41300.0,21.7049,21.7371,21.6534,21.6856,41300.0
2008-02-05 13:50:00,33.65,33.9,33.6,33.71,73100.0,21.6727,21.8337,21.6405,21.7114,73100.0
2008-02-05 14:00:00,33.71,33.85,33.61,33.82,95900.0,21.7114,21.8015,21.647,21.7822,95900.0
2008-02-05 14:10:00,33.82,33.85,33.7,33.8,35100.0,21.7822,21.8015,21.7049,21.7693,35100.0
2008-02-05 14:20:00,33.8,33.81,33.75,33.76,21300.0,21.7693,21.7758,21.7371,21.7436,21300.0
2008-02-05 14:30:00,33.75,33.84,33.74,33.82,32700.0,21.7371,21.7951,21.7307,21.7822,32700.0
2008-02-05 14:40:00,33.82,33.83,33.7,33.72,24600.0,21.7822,21.7886,21.7049,21.7178,24600.0
2008-02-05 14:50:00,33.72,33.8,33.65,33.73,183600.0,21.7178,21.7693,21.6727,21.7242,183600.0
2008-02-05 15:00:00,33.74,33.8,33.6,33.65,127000.0,21.7307,21.7693,21.6405,21.6727,127000.0
2008-02-05 15:10:00,33.63,33.66,33.57,33.65,42300.0,21.6598,21.6792,21.6212,21.6727,42300.0
2008-02-05 15:20:00,33.66,33.88,33.58,33.65,206200.0,21.6792,21.8208,21.6276,21.6727,206200.0
2008-02-05 15:30:00,33.66,33.71,33.6,33.68,65500.0,21.6792,21.7114,21.6405,21.692,65500.0
2008-02-05 15:40:00,33.68,33.83,33.57,33.72,276200.0,21.692,21.7886,21.6212,21.7178,276200.0
2008-02-05 15:50:00,33.74,33.89,33.62,33.64,268300.0,21.7307,21.8273,21.6534,21.6663,268300.0
2008-02-06 09:30:00,34.0,34.57,34.0,34.29,368100.0,21.8981,22.2653,21.8981,22.0849,368100.0
2008-02-06 09:40:00,34.29,34.44,34.27,34.37,114200.0,22.0849,22.1815,22.072,22.1364,114200.0
2008-02-06 09:50:00,34.37,34.39,34.24,34.34,91700.0,22.1364,22.1493,22.0527,22.1171,91700.0
2008-02-06 10:00:00,34.33,34.44,34.33,34.35,103800.0,22.1107,22.1815,22.1107,22.1236,103800.0
2008-02-06 10:10:00,34.36,34.38,34.26,34.28,76000.0,22.13,22.1429,22.0656,22.0785,76000.0
2008-02-06 10:20:00,34.28,34.3,34.15,34.23,63700.0,22.0785,22.0914,21.9947,22.0463,63700.0
2008-02-06 10:30:00,34.24,34.29,34.2,34.27,78100.0,22.0527,22.0849,22.0269,22.072,78100.0
2008-02-06 10:40:00,34.26,34.35,34.26,34.28,77800.0,22.0656,22.1236,22.0656,22.0785,77800.0
2008-02-06 10:50:00,34.28,34.31,34.26,34.3,30700.0,22.0785,22.0978,22.0656,22.0914,30700.0
2008-02-06 11:00:00,34.3,34.31,34.25,34.28,58800.0,22.0914,22.0978,22.0592,22.0785,58800.0
2008-02-06 11:10:00,34.28,34.28,34.22,34.23,77400.0,22.0785,22.0785,22.0398,22.0463,77400.0
2008-02-06 11:20:00,34.22,34.24,34.2,34.22,51800.0,22.0398,22.0527,22.0269,22.0398,51800.0
2008-02-06 11:30:00,34.22,34.23,34.11,34.13,153100.0,22.0398,22.0463,21.969,21.9819,153100.0
2008-02-06 11:40:00,34.14,34.17,34.12,34.15,50000.0,21.9883,22.0076,21.9754,21.9947,50000.0
2008-02-06 11:50:00,34.15,34.18,34.15,34.18,29900.0,21.9947,22.0141,21.9947,22.0141,29900.0
2008-02-06 12:00:00,34.19,34.19,34.16,34.17,30700.0,22.0205,22.0205,22.0012,22.0076,30700.0
2008-02-06 12:10:00,34.17,34.17,34.1,34.12,118200.0,22.0076,22.0076,21.9625,21.9754,118200.0
2008-02-06 12:20:00,34.1,34.15,34.05,34.07,33000.0,21.9625,21.9947,21.9303,21.9432,33000.0
2008-02-06 12:30:00,34.08,34.13,34.06,34.07,16700.0,21.9497,21.9819,21.9368,21.9432,16700.0
2008-02-06 12:40:00,34.07,34.07,34.0,34.0,15300.0,21.9432,21.9432,21.8981,21.8981,15300.0
2008-02-06 12:50:00,34.01,34.02,33.97,33.97,105300.0,21.9046,21.911,21.8788,21.8788,105300.0
2008-02-06 13:00:00,33.98,33.98,33.93,33.94,47900.0,21.8853,21.8853,21.8531,21.8595,47900.0
2008-02-06 13:10:00,33.94,33.96,33.91,33.93,40000.0,21.8595,21.8724,21.8402,21.8531,40000.0
2008-02-06 13:20:00,33.95,33.96,33.93,33.93,22000.0,21.8659,21.8724,21.8531,21.8531,22000.0
2008-02-06 13:30:00,33.93,33.94,33.82,33.83,30500.0,21.8531,21.8595,21.7822,21.7886,30500.0
2008-02-06 13:40:00,33.82,33.82,33.74,33.74,91800.0,21.7822,21.7822,21.7307,21.7307,91800.0
2008-02-06 13:50:00,33.75,33.79,33.64,33.65,40700.0,21.7371,21.7629,21.6663,21.6727,40700.0
2008-02-06 14:00:00,33.65,33.77,33.64,33.76,30400.0,21.6727,21.75,21.6663,21.7436,30400.0
2008-02-06 14:10:00,33.76,33.77,33.53,33.53,268600.0,21.7436,21.75,21.5954,21.5954,268600.0
2008-02-06 14:20:00,33.56,33.63,33.52,33.63,91300.0,21.6147,21.6598,21.589,21.6598,91300.0
2008-02-06 14:30:00,33.63,33.66,33.57,33.66,53800.0,21.6598,21.6792,21.6212,21.6792,53800.0
2008-02-06 14:40:00,33.66,33.73,33.66,33.69,53400.0,21.6792,21.7242,21.6792,21.6985,53400.0
2008-02-06 14:50:00,33.7,33.72,33.66,33.71,67100.0,21.7049,21.7178,21.6792,21.7114,67100.0
2008-02-06 15:00:00,33.69,33.75,33.69,33.72,84300.0,21.6985,21.7371,21.6985,21.7178,84300.0
2008-02-06 15:10:00,33.72,33.73,33.61,33.72,111900.0,21.7178,21.7242,21.647,21.7178,111900.0
2008-02-06 15:20:00,33.7,33.75,33.67,33.72,151400.0,21.7049,21.7371,21.6856,21.7178,151400.0
2008-02-06 15:30:00,33.73,33.73,33.6,33.63,94100.0,21.7242,21.7242,21.6405,21.6598,94100.0
2008-02-06 15:40:00,33.64,33.65,33.55,33.61,110000.0,21.6663,21.6727,21.6083,21.647,110000.0
2008-02-06 15:50:00,33.61,33.64,33.56,33.63,117400.0,21.647,21.6663,21.6147,21.6598,117400.0
2008-02-07 09:30:00,33.38,33.5,33.1,33.12,191200.0,21.4988,21.5761,21.3185,21.3314,191200.0
2008-02-07 09:40:00,33.12,33.23,33.08,33.14,81600.0,21.3314,21.4022,21.3056,21.3442,81600.0
2008-02-07 09:50:00,33.12,33.14,32.86,32.9,118200.0,21.3314,21.3442,21.1639,21.1897,118200.0
2008-02-07 10:00:00,32.9,33.12,32.88,33.12,145900.0,21.1897,21.3314,21.1768,21.3314,145900.0
2008-02-07 10:10:00,33.13,33.15,32.97,33.07,127200.0,21.3378,21.3507,21.2348,21.2992,127200.0
2008-02-07 10:20:00,33.08,33.11,33.02,33.03,87900.0,21.3056,21.3249,21.267,21.2734,87900.0
2008-02-07 10:30:00,33.03,33.03,32.82,32.82,155700.0,21.2734,21.2734,21.1381,21.1381,155700.0
2008-02-07 10:40:00,32.82,32.82,32.67,32.7,191900.0,21.1381,21.1381,21.0415,21.0609,191900.0
2008-02-07 10:50:00,32.71,32.85,32.69,32.7,58400.0,21.0673,21.1575,21.0544,21.0609,58400.0
2008-02-07 11:00:00,32.7,32.78,32.54,32.54,69000.0,21.0609,21.1124,20.9578,20.9578,69000.0
2008-02-07 11:10:00,32.54,32.61,32.48,32.6,96100.0,20.9578,21.0029,20.9192,20.9964,96100.0
2008-02-07 11:20:00,32.59,32.65,32.57,32.63,60100.0,20.99,21.0287,20.9771,21.0158,60100.0
2008-02-07 11:30:00,32.63,32.69,32.55,32.55,73100.0,21.0158,21.0544,20.9642,20.9642,73100.0
2008-02-07 11:40:00,32.56,32.61,32.54,32.6,105400.0,20.9707,21.0029,20.9578,20.9964,105400.0
2008-02-07 11:50:00,32.59,32.67,32.56,32.66,40700.0,20.99,21.0415,20.9707,21.0351,40700.0
2008-02-07 12:00:00,32.66,32.72,32.65,32.69,38500.0,21.0351,21.0737,21.0287,21.0544,38500.0
2008-02-07 12:10:00,32.69,32.71,32.64,32.65,40000.0,21.0544,21.0673,21.0222,21.0287,40000.0
2008-02-07 12:20:00,32.65,32.72,32.61,32.71,44000.0,21.0287,21.0737,21.0029,21.0673,44000.0
2008-02-07 12:30:00,32.71,32.77,32.7,32.75,124000.0,21.0673,21.1059,21.0609,21.0931,124000.0
2008-02-07 12:40:00,32.75,32.75,32.64,32.72,87400.0,21.0931,21.0931,21.0222,21.0737,87400.0
2008-02-07 12:50:00,32.72,32.72,32.64,32.7,85700.0,21.0737,21.0737,21.0222,21.0609,85700.0
2008-02-07 13:00:00,32.71,32.73,32.63,32.66,88800.0,21.0673,21.0802,21.0158,21.0351,88800.0
2008-02-07 13:10:00,32.66,32.67,32.57,32.59,54900.0,21.0351,21.0415,20.9771,20.99,54900.0
2008-02-07 13:20:00,32.59,32.68,32.59,32.67,80600.0,20.99,21.048,20.99,21.0415,80600.0
2008-02-07 13:30:00,32.67,32.67,32.56,32.58,110600.0,21.0415,21.0415,20.9707,20.9836,110600.0
2008-02-07 13:40:00,32.58,32.63,32.58,32.59,130400.0,20.9836,21.0158,20.9836,20.99,130400.0
2008-02-07 13:50:00,32.6,32.62,32.53,32.59,268700.0,20.9964,21.0093,20.9514,20.99,268700.0
2008-02-07 14:00:00,32.58,32.67,32.58,32.63,175500.0,20.9836,21.0415,20.9836,21.0158,175500.0
2008-02-07 14:10:00,32.62,32.63,32.52,32.53,152900.0,21.0093,21.0158,20.9449,20.9514,152900.0
2008-02-07 14:20:00,32.52,32.53,32.47,32.48,169300.0,20.9449,20.9514,20.9127,20.9192,169300.0
2008-02-07 14:30:00,32.48,32.49,32.34,32.36,136600.0,20.9192,20.9256,20.829,20.8419,136600.0
2008-02-07 14:40:00,32.37,32.43,32.32,32.43,120100.0,20.8483,20.887,20.8161,20.887,120100.0
2008-02-07 14:50:00,32.43,32.53,32.37,32.41,152400.0,20.887,20.9514,20.8483,20.8741,152400.0
2008-02-07 15:00:00,32.4,32.41,32.22,32.22,222900.0,20.8676,20.8741,20.7517,20.7517,222900.0
2008-02-07 15:10:00,32.21,32.48,32.2,32.44,146200.0,20.7453,20.9192,20.7388,20.8934,146200.0
2008-02-07 15:20:00,32.45,32.58,32.39,32.49,219900.0,20.8998,20.9836,20.8612,20.9256,219900.0
2008-02-07 15:30:00,32.49,32.52,32.34,32.35,356500.0,20.9256,20.9449,20.829,20.8354,356500.0
2008-02-07 15:40:00,32.35,32.42,32.29,32.37,215300.0,20.8354,20.8805,20.7968,20.8483,215300.0
2008-02-07 15:50:00,32.36,32.43,32.33,32.39,401000.0,20.8419,20.887,20.8226,20.8612,401000.0
2008-02-08 09:30:00,32.19,32.32,32.1,32.11,162000.0,20.7324,20.8161,20.6744,20.6809,162000.0
2008-02-08 09:40:00,32.12,32.17,32.01,32.12,86100.0,20.6873,20.7195,20.6165,20.6873,86100.0
2008-02-08 09:50:00,32.12,32.13,31.98,32.01,76200.0,20.6873,20.6937,20.5971,20.6165,76200.0
2008-02-08 10:00:00,32.0,32.07,31.93,31.99,86100.0,20.61,20.6551,20.5649,20.6036,86100.0
2008-02-08 10:10:00,32.0,32.1,31.94,31.98,281300.0,20.61,20.6744,20.5714,20.5971,281300.0
2008-02-08 10:20:00,31.99,32.02,31.94,32.0,70200.0,20.6036,20.6229,20.5714,20.61,70200.0
2008-02-08 10:30:00,31.99,32.06,31.96,32.04,151300.0,20.6036,20.6487,20.5842,20.6358,151300.0
2008-02-08 10:40:00,32.05,32.07,32.0,32.03,92000.0,20.6422,20.6551,20.61,20.6293,92000.0
2008-02-08 10:50:00,32.03,32.05,31.99,32.01,161100.0,20.6293,20.6422,20.6036,20.6165,161100.0
2008-02-08 11:00:00,32.01,32.21,32.01,32.21,70500.0,20.6165,20.7453,20.6165,20.7453,70500.0
2008-02-08 11:10:00,32.2,32.22,32.08,32.17,234200.0,20.7388,20.7517,20.6615,20.7195,234200.0
2008-02-08 11:20:00,32.18,32.2,32.08,32.08,82800.0,20.7259,20.7388,20.6615,20.6615,82800.0
2008-02-08 11:30:00,32.08,32.12,32.06,32.11,147100.0,20.6615,20.6873,20.6487,20.6809,147100.0
2008-02-08 11:40:00,32.09,32.15,32.06,32.09,48600.0,20.668,20.7066,20.6487,20.668,48600.0
2008-02-08 11:50:00,32.09,32.11,31.99,32.03,43000.0,20.668,20.6809,20.6036,20.6293,43000.0
2008-02-08 12:00:00,32.03,32.11,32.0,32.07,48600.0,20.6293,20.6809,20.61,20.6551,48600.0
2008-02-08 12:10:00,32.08,32.1,32.01,32.05,194200.0,20.6615,20.6744,20.6165,20.6422,194200.0
2008-02-08 12:20:00,32.06,32.07,31.95,32.07,196800.0,20.6487,20.6551,20.5778,20.6551,196800.0
2008-02-08 12:30:00,32.06,32.15,32.03,32.1,92700.0,20.6487,20.7066,20.6293,20.6744,92700.0
2008-02-08 12:40:00,32.1,32.13,32.0,32.06,251400.0,20.6744,20.6937,20.61,20.6487,251400.0
2008-02-08 12:50:00,32.06,32.12,32.05,32.07,65300.0,20.6487,20.6873,20.6422,20.6551,65300.0
2008-02-08 13:00:00,32.08,32.08,32.03,32.03,241900.0,20.6615,20.6615,20.6293,20.6293,241900.0
2008-02-08 13:10:00,32.04,32.05,31.91,31.92,46100.0,20.6358,20.6422,20.552,20.5585,46100.0
2008-02-08 13:20:00,31.91,32.04,31.88,32.02,31000.0,20.552,20.6358,20.5327,20.6229,31000.0
2008-02-08 13:30:00,32.03,32.03,31.87,31.88,91200.0,20.6293,20.6293,20.5263,20.5327,91200.0
2008-02-08 13:40:00,31.87,32.01,31.81,32.0,38100.0,20.5263,20.6165,20.4876,20.61,38100.0
2008-02-08 13:50:00,32.01,32.07,31.99,32.02,54400.0,20.6165,20.6551,20.6036,20.6229,54400.0
2008-02-08 14:00:00,32.02,32.07,31.98,32.03,57500.0,20.6229,20.6551,20.5971,20.6293,57500.0
2008-02-08 14:10:00,32.04,32.11,31.97,32.05,125300.0,20.6358,20.6809,20.5907,20.6422,125300.0
2008-02-08 14:20:00,32.05,32.08,32.01,32.01,148000.0,20.6422,20.6615,20.6165,20.6165,148000.0
2008-02-08 14:30:00,32.01,32.07,32.0,32.05,70600.0,20.6165,20.6551,20.61,20.6422,70600.0
2008-02-08 14:40:00,32.05,32.1,32.01,32.02,112200.0,20.6422,20.6744,20.6165,20.6229,112200.0
2008-02-08 14:50:00,32.03,32.09,31.99,31.99,71500.0,20.6293,20.668,20.6036,20.6036,71500.0
2008-02-08 15:00:00,31.99,32.03,31.97,32.01,105500.0,20.6036,20.6293,20.5907,20.6165,105500.0
2008-02-08 15:10:00,32.02,32.05,31.97,32.05,224900.0,20.6229,20.6422,20.5907,20.6422,224900.0
2008-02-08 15:20:00,32.05,32.06,31.97,31.99,280600.0,20.6422,20.6487,20.5907,20.6036,280600.0
2008-02-08 15:30:00,32.0,32.11,31.99,32.05,347900.0,20.61,20.6809,20.6036,20.6422,347900.0
2008-02-08 15:40:00,32.05,32.11,32.03,32.1,479900.0,20.6422,20.6809,20.6293,20.6744,479900.0
2008-02-08 15:50:00,32.1,32.11,31.99,32.01,227300.0,20.6744,20.6809,20.6036,20.6165,227300.0
2008-02-11 09:30:00,32.0,32.0,31.58,31.7,134700.0,20.61,20.61,20.3395,20.4168,134700.0
2008-02-11 09:40:00,31.7,31.86,31.65,31.77,94000.0,20.4168,20.5198,20.3846,20.4619,94000.0
2008-02-11 09:50:00,31.78,31.84,31.72,31.8,113800.0,20.4683,20.507,20.4297,20.4812,113800.0
2008-02-11 10:00:00,31.78,31.87,31.75,31.82,115800.0,20.4683,20.5263,20.449,20.4941,115800.0
2008-02-11 10:10:00,31.83,31.84,31.78,31.78,64700.0,20.5005,20.507,20.4683,20.4683,64700.0
2008-02-11 10:20:00,31.78,31.83,31.72,31.8,55300.0,20.4683,20.5005,20.4297,20.4812,55300.0
2008-02-11 10:30:00,31.8,31.82,31.74,31.8,43100.0,20.4812,20.4941,20.4426,20.4812,43100.0
2008-02-11 10:40:00,31.77,31.8,31.75,31.78,33100.0,20.4619,20.4812,20.449,20.4683,33100.0
2008-02-11 10:50:00,31.77,31.79,31.74,31.75,51500.0,20.4619,20.4748,20.4426,20.449,51500.0
2008-02-11 11:00:00,31.75,31.77,31.7,31.7,90700.0,20.449,20.4619,20.4168,20.4168,90700.0
2008-02-11 11:10:00,31.69,31.73,31.64,31.73,78200.0,20.4103,20.4361,20.3781,20.4361,78200.0
2008-02-11 11:20:00,31.73,31.85,31.71,31.74,47600.0,20.4361,20.5134,20.4232,20.4426,47600.0
2008-02-11 11:30:00,31.73,31.75,31.66,31.68,260500.0,20.4361,20.449,20.391,20.4039,260500.0
2008-02-11 11:40:00,31.68,31.68,31.63,31.66,34700.0,20.4039,20.4039,20.3717,20.391,34700.0
2008-02-11 11:50:00,31.65,31.7,31.65,31.66,47300.0,20.3846,20.4168,20.3846,20.391,47300.0
2008-02-11 12:00:00,31.66,31.71,31.66,31.67,91400.0,20.391,20.4232,20.391,20.3975,91400.0
2008-02-11 12:10:00,31.69,31.7,31.6,31.64,74500.0,20.4103,20.4168,20.3524,20.3781,74500.0
2008-02-11 12:20:00,31.64,31.65,31.63,31.65,66200.0,20.3781,20.3846,20.3717,20.3846,66200.0
2008-02-11 12:30:00,31.65,31.66,31.63,31.65,230300.0,20.3846,20.391,20.3717,20.3846,230300.0
2008-02-11 12:40:00,31.65,31.71,31.64,31.7,59500.0,20.3846,20.4232,20.3781,20.4168,59500.0
2008-02-11 12:50:00,31.69,31.72,31.69,31.71,74800.0,20.4103,20.4297,20.4103,20.4232,74800.0
2008-02-11 13:00:00,31.7,31.77,31.7,31.75,250400.0,20.4168,20.4619,20.4168,20.449,250400.0
2008-02-11 13:10:00,31.75,31.79,31.73,31.74,615800.0,20.449,20.4748,20.4361,20.4426,615800.0
2008-02-11 13:20:00,31.74,31.78,31.64,31.77,113400.0,20.4426,20.4683,20.3781,20.4619,113400.0
2008-02-11 13:30:00,31.77,31.82,31.77,31.8,79800.0,20.4619,20.4941,20.4619,20.4812,79800.0
2008-02-11 13:40:00,31.8,31.83,31.77,31.83,197600.0,20.4812,20.5005,20.4619,20.5005,197600.0
2008-02-11 13:50:00,31.82,31.87,31.82,31.85,62800.0,20.4941,20.5263,20.4941,20.5134,62800.0
2008-02-11 14:00:00,31.85,31.9,31.84,31.9,66600.0,20.5134,20.5456,20.507,20.5456,66600.0
2008-02-11 14:10:00,31.9,31.92,31.83,31.84,206000.0,20.5456,20.5585,20.5005,20.507,206000.0
2008-02-11 14:20:00,31.84,31.89,31.82,31.83,53300.0,20.507,20.5392,20.4941,20.5005,53300.0
2008-02-11 14:30:00,31.84,31.85,31.79,31.82,56600.0,20.507,20.5134,20.4748,20.4941,56600.0
2008-02-11 14:40:00,31.82,31.88,31.81,31.83,74600.0,20.4941,20.5327,20.4876,20.5005,74600.0
2008-02-11 14:50:00,31.83,31.88,31.79,31.85,79600.0,20.5005,20.5327,20.4748,20.5134,79600.0
2008-02-11 15:00:00,31.85,31.92,31.83,31.88,124000.0,20.5134,20.5585,20.5005,20.5327,124000.0
2008-02-11 15:10:00,31.89,31.91,31.83,31.87,73400.0,20.5392,20.552,20.5005,20.5263,73400.0
2008-02-11 15:20:00,31.87,31.9,31.83,31.86,215400.0,20.5263,20.5456,20.5005,20.5198,215400.0
2008-02-11 15:30:00,31.86,31.87,31.79,31.81,122900.0,20.5198,20.5263,20.4748,20.4876,122900.0
2008-02-11 15:40:00,31.81,31.85,31.76,31.78,114000.0,20.4876,20.5134,20.4554,20.4683,114000.0
2008-02-11 15:50:00,31.78,31.88,31.78,31.82,186900.0,20.4683,20.5327,20.4683,20.4941,186900.0
2008-02-12 09:30:00,32.0,32.3,31.92,32.04,88800.0,20.61,20.8032,20.5585,20.6358,88800.0
2008-02-12 09:40:00,32.04,32.04,31.93,31.98,222800.0,20.6358,20.6358,20.5649,20.5971,222800.0
2008-02-12 09:50:00,31.98,32.02,31.89,31.99,86000.0,20.5971,20.6229,20.5392,20.6036,86000.0
2008-02-12 10:00:00,32.0,32.05,32.0,32.05,52400.0,20.61,20.6422,20.61,20.6422,52400.0
2008-02-12 10:10:00,32.05,32.06,31.98,31.98,221100.0,20.6422,20.6487,20.5971,20.5971,221100.0
2008-02-12 10:20:00,31.97,32.04,31.96,31.99,45600.0,20.5907,20.6358,20.5842,20.6036,45600.0
2008-02-12 10:30:00,31.99,32.01,31.93,31.98,40000.0,20.6036,20.6165,20.5649,20.5971,40000.0
2008-02-12 10:40:00,31.96,32.03,31.96,32.0,108600.0,20.5842,20.6293,20.5842,20.61,108600.0
2008-02-12 10:50:00,32.0,32.01,31.89,31.98,160900.0,20.61,20.6165,20.5392,20.5971,160900.0
2008-02-12 11:00:00,31.98,31.98,31.88,31.93,129200.0,20.5971,20.5971,20.5327,20.5649,129200.0
2008-02-12 11:10:00,31.94,31.99,31.9,31.91,134200.0,20.5714,20.6036,20.5456,20.552,134200.0
2008-02-12 11:20:00,31.91,31.99,31.9,31.96,61400.0,20.552,20.6036,20.5456,20.5842,61400.0
2008-02-12 11:30:00,31.96,32.0,31.96,31.97,108700.0,20.5842,20.61,20.5842,20.5907,108700.0
2008-02-12 11:40:00,31.98,31.99,31.97,31.98,151400.0,20.5971,20.6036,20.5907,20.5971,151400.0
2008-02-12 11:50:00,31.98,32.0,31.97,32.0,75500.0,20.5971,20.61,20.5907,20.61,75500.0
2008-02-12 12:00:00,31.99,32.04,31.99,32.04,100900.0,20.6036,20.6358,20.6036,20.6358,100900.0
2008-02-12 12:10:00,32.04,32.09,32.01,32.05,68100.0,20.6358,20.668,20.6165,20.6422,68100.0
2008-02-12 12:20:00,32.06,32.07,32.0,32.01,56200.0,20.6487,20.6551,20.61,20.6165,56200.0
2008-02-12 12:30:00,32.01,32.03,31.98,32.0,83900.0,20.6165,20.6293,20.5971,20.61,83900.0
2008-02-12 12:40:00,32.0,32.02,31.98,32.02,49200.0,20.61,20.6229,20.5971,20.6229,49200.0
2008-02-12 12:50:00,32.02,32.14,32.01,32.11,95000.0,20.6229,20.7002,20.6165,20.6809,95000.0
2008-02-12 13:00:00,32.1,32.15,32.04,32.13,58300.0,20.6744,20.7066,20.6358,20.6937,58300.0
2008-02-12 13:10:00,32.13,32.15,32.09,32.1,71300.0,20.6937,20.7066,20.668,20.6744,71300.0
2008-02-12 13:20:00,32.09,32.13,32.08,32.11,124000.0,20.668,20.6937,20.6615,20.6809,124000.0
2008-02-12 13:30:00,32.11,32.12,32.08,32.09,43400.0,20.6809,20.6873,20.6615,20.668,43400.0
2008-02-12 13:40:00,32.09,32.14,32.09,32.13,52400.0,20.668,20.7002,20.668,20.6937,52400.0
2008-02-12 13:50:00,32.13,32.16,32.09,32.15,71700.0,20.6937,20.7131,20.668,20.7066,71700.0
2008-02-12 14:00:00,32.16,32.17,32.14,32.16,54300.0,20.7131,20.7195,20.7002,20.7131,54300.0
2008-02-12 14:10:00,32.16,32.21,32.1,32.1,113900.0,20.7131,20.7453,20.6744,20.6744,113900.0
2008-02-12 14:20:00,32.09,32.16,32.09,32.15,56200.0,20.668,20.7131,20.668,20.7066,56200.0
2008-02-12 14:30:00,32.14,32.15,32.1,32.14,46500.0,20.7002,20.7066,20.6744,20.7002,46500.0
2008-02-12 14:40:00,32.15,32.19,32.13,32.18,121000.0,20.7066,20.7324,20.6937,20.7259,121000.0
2008-02-12 14:50:00,32.18,32.2,32.14,32.19,101200.0,20.7259,20.7388,20.7002,20.7324,101200.0
2008-02-12 15:00:00,32.19,32.21,32.09,32.11,58600.0,20.7324,20.7453,20.668,20.6809,58600.0
2008-02-12 15:10:00,32.11,32.11,32.07,32.09,76400.0,20.6809,20.6809,20.6551,20.668,76400.0
2008-02-12 15:20:00,32.09,32.1,31.94,31.94,160400.0,20.668,20.6744,20.5714,20.5714,160400.0
2008-02-12 15:30:00,31.95,31.96,31.82,31.87,116900.0,20.5778,20.5842,20.4941,20.5263,116900.0
2008-02-12 15:40:00,31.86,31.96,31.86,31.9,156100.0,20.5198,20.5842,20.5198,20.5456,156100.0
2008-02-12 15:50:00,31.9,31.9,31.79,31.88,162000.0,20.5456,20.5456,20.4748,20.5327,162000.0
2008-02-13 09:30:00,32.05,32.14,31.97,32.01,261000.0,20.6422,20.7002,20.5907,20.6165,261000.0
2008-02-13 09:40:00,32.0,32.1,31.95,32.05,200900.0,20.61,20.6744,20.5778,20.6422,200900.0
2008-02-13 09:50:00,32.05,32.1,32.0,32.02,298900.0,20.6422,20.6744,20.61,20.6229,298900.0
2008-02-13 10:00:00,32.01,32.06,31.99,32.03,233500.0,20.6165,20.6487,20.6036,20.6293,233500.0
2008-02-13 10:10:00,32.03,32.13,32.02,32.1,179800.0,20.6293,20.6937,20.6229,20.6744,179800.0
2008-02-13 10:20:00,32.11,32.11,32.03,32.08,136200.0,20.6809,20.6809,20.6293,20.6615,136200.0
2008-02-13 10:30:00,32.08,32.08,31.95,32.03,77500.0,20.6615,20.6615,20.5778,20.6293,77500.0
2008-02-13 10:40:00,32.02,32.02,31.95,32.0,242800.0,20.6229,20.6229,20.5778,20.61,242800.0
2008-02-13 10:50:00,32.01,32.06,31.99,31.99,110600.0,20.6165,20.6487,20.6036,20.6036,110600.0
2008-02-13 11:00:00,32.0,32.02,31.98,32.01,84600.0,20.61,20.6229,20.5971,20.6165,84600.0
2008-02-13 11:10:00,32.0,32.02,31.98,32.0,122000.0,20.61,20.6229,20.5971,20.61,122000.0
2008-02-13 11:20:00,32.0,32.01,31.97,32.0,64800.0,20.61,20.6165,20.5907,20.61,64800.0
2008-02-13 11:30:00,31.99,32.01,31.98,31.99,97600.0,20.6036,20.6165,20.5971,20.6036,97600.0
2008-02-13 11:40:00,31.98,32.01,31.98,32.0,279400.0,20.5971,20.6165,20.5971,20.61,279400.0
2008-02-13 11:50:00,32.0,32.05,31.99,32.0,86500.0,20.61,20.6422,20.6036,20.61,86500.0
2008-02-13 12:00:00,32.0,32.05,31.99,32.05,76400.0,20.61,20.6422,20.6036,20.6422,76400.0
2008-02-13 12:10:00,32.05,32.06,32.03,32.04,154500.0,20.6422,20.6487,20.6293,20.6358,154500.0
2008-02-13 12:20:00,32.04,32.06,32.02,32.03,58300.0,20.6358,20.6487,20.6229,20.6293,58300.0
2008-02-13 12:30:00,32.03,32.03,31.99,32.0,143100.0,20.6293,20.6293,20.6036,20.61,143100.0
2008-02-13 12:40:00,31.99,32.01,31.92,32.0,72500.0,20.6036,20.6165,20.5585,20.61,72500.0
2008-02-13 12:50:00,32.0,32.01,31.99,32.0,231600.0,20.61,20.6165,20.6036,20.61,231600.0
2008-02-13 13:00:00,31.99,32.13,31.97,32.1,131700.0,20.6036,20.6937,20.5907,20.6744,131700.0
2008-02-13 13:10:00,32.1,32.29,32.09,32.26,105900.0,20.6744,20.7968,20.668,20.7775,105900.0
2008-02-13 13:20:00,32.27,32.36,32.22,32.3,70600.0,20.7839,20.8419,20.7517,20.8032,70600.0
2008-02-13 13:30:00,32.29,32.32,32.26,32.31,60700.0,20.7968,20.8161,20.7775,20.8097,60700.0
2008-02-13 13:40:00,32.31,32.49,32.3,32.46,314100.0,20.8097,20.9256,20.8032,20.9063,314100.0
2008-02-13 13:50:00,32.46,32.55,32.44,32.45,81400.0,20.9063,20.9642,20.8934,20.8998,81400.0
2008-02-13 14:00:00,32.46,32.5,32.4,32.43,72800.0,20.9063,20.932,20.8676,20.887,72800.0
2008-02-13 14:10:00,32.42,32.54,32.38,32.52,73600.0,20.8805,20.9578,20.8548,20.9449,73600.0
2008-02-13 14:20:00,32.51,32.62,32.47,32.61,109400.0,20.9385,21.0093,20.9127,21.0029,109400.0
2008-02-13 14:30:00,32.61,32.79,32.6,32.71,119200.0,21.0029,21.1188,20.9964,21.0673,119200.0
2008-02-13 14:40:00,32.71,32.92,32.7,32.87,134800.0,21.0673,21.2025,21.0609,21.1703,134800.0
2008-02-13 14:50:00,32.87,33.02,32.8,32.99,136600.0,21.1703,21.267,21.1253,21.2476,136600.0
2008-02-13 15:00:00,32.98,33.1,32.96,33.06,166200.0,21.2412,21.3185,21.2283,21.2927,166200.0
2008-02-13 15:10:00,33.07,33.16,32.98,33.01,178100.0,21.2992,21.3571,21.2412,21.2605,178100.0
2008-02-13 15:20:00,33.01,33.08,32.97,32.98,181100.0,21.2605,21.3056,21.2348,21.2412,181100.0
2008-02-13 15:30:00,32.98,32.98,32.83,32.91,212800.0,21.2412,21.2412,21.1446,21.1961,212800.0
2008-02-13 15:40:00,32.9,32.95,32.86,32.92,223700.0,21.1897,21.2219,21.1639,21.2025,223700.0
2008-02-13 15:50:00,32.91,32.92,32.66,32.67,336600.0,21.1961,21.2025,21.0351,21.0415,336600.0
2008-02-14 09:30:00,32.68,32.83,31.58,31.9,333400.0,21.048,21.1446,20.3395,20.5456,333400.0
2008-02-14 09:40:00,31.93,31.93,31.66,31.67,299000.0,20.5649,20.5649,20.391,20.3975,299000.0
2008-02-14 09:50:00,31.67,31.67,31.05,31.26,319200.0,20.3975,20.3975,19.9981,20.1334,319200.0
2008-02-14 10:00:00,31.26,31.45,31.26,31.35,157300.0,20.1334,20.2558,20.1334,20.1914,157300.0
2008-02-14 10:10:00,31.35,31.64,31.34,31.44,206000.0,20.1914,20.3781,20.1849,20.2493,206000.0
2008-02-14 10:20:00,31.45,31.48,31.25,31.3,157000.0,20.2558,20.2751,20.127,20.1592,157000.0
2008-02-14 10:30:00,31.31,31.59,31.28,31.49,470500.0,20.1656,20.3459,20.1463,20.2815,470500.0
2008-02-14 10:40:00,31.48,31.56,31.45,31.56,261200.0,20.2751,20.3266,20.2558,20.3266,261200.0
2008-02-14 10:50:00,31.56,31.61,31.4,31.42,226600.0,20.3266,20.3588,20.2236,20.2365,226600.0
2008-02-14 11:00:00,31.42,31.47,31.36,31.46,95400.0,20.2365,20.2687,20.1978,20.2622,95400.0
2008-02-14 11:10:00,31.45,31.46,31.39,31.43,128000.0,20.2558,20.2622,20.2171,20.2429,128000.0
2008-02-14 11:20:00,31.43,31.53,31.4,31.51,403500.0,20.2429,20.3073,20.2236,20.2944,403500.0
2008-02-14 11:30:00,31.52,31.54,31.49,31.53,54200.0,20.3009,20.3137,20.2815,20.3073,54200.0
2008-02-14 11:40:00,31.51,31.53,31.49,31.5,255100.0,20.2944,20.3073,20.2815,20.288,255100.0
2008-02-14 11:50:00,31.51,31.54,31.49,31.53,73000.0,20.2944,20.3137,20.2815,20.3073,73000.0
2008-02-14 12:00:00,31.53,31.61,31.5,31.59,84800.0,20.3073,20.3588,20.288,20.3459,84800.0
2008-02-14 12:10:00,31.59,31.67,31.57,31.65,59900.0,20.3459,20.3975,20.3331,20.3846,59900.0
2008-02-14 12:20:00,31.63,31.69,31.58,31.68,68700.0,20.3717,20.4103,20.3395,20.4039,68700.0
2008-02-14 12:30:00,31.68,31.69,31.6,31.63,55500.0,20.4039,20.4103,20.3524,20.3717,55500.0
2008-02-14 12:40:00,31.64,31.68,31.6,31.66,61800.0,20.3781,20.4039,20.3524,20.391,61800.0
2008-02-14 12:50:00,31.66,31.68,31.57,31.6,82500.0,20.391,20.4039,20.3331,20.3524,82500.0
2008-02-14 13:00:00,31.6,31.61,31.55,31.57,86600.0,20.3524,20.3588,20.3202,20.3331,86600.0
2008-02-14 13:10:00,31.56,31.58,31.54,31.56,59700.0,20.3266,20.3395,20.3137,20.3266,59700.0
2008-02-14 13:20:00,31.55,31.56,31.51,31.54,55900.0,20.3202,20.3266,20.2944,20.3137,55900.0
2008-02-14 13:30:00,31.55,31.57,31.54,31.56,54300.0,20.3202,20.3331,20.3137,20.3266,54300.0
2008-02-14 13:40:00,31.55,31.56,31.54,31.55,44000.0,20.3202,20.3266,20.3137,20.3202,44000.0
2008-02-14 13:50:00,31.55,31.58,31.53,31.54,65300.0,20.3202,20.3395,20.3073,20.3137,65300.0
2008-02-14 14:00:00,31.53,31.58,31.52,31.57,71400.0,20.3073,20.3395,20.3009,20.3331,71400.0
2008-02-14 14:10:00,31.58,31.6,31.54,31.55,120600.0,20.3395,20.3524,20.3137,20.3202,120600.0
2008-02-14 14:20:00,31.54,31.56,31.52,31.53,101000.0,20.3137,20.3266,20.3009,20.3073,101000.0
2008-02-14 14:30:00,31.54,31.55,31.47,31.48,174500.0,20.3137,20.3202,20.2687,20.2751,174500.0
2008-02-14 14:40:00,31.49,31.52,31.29,31.35,423300.0,20.2815,20.3009,20.1527,20.1914,423300.0
2008-02-14 14:50:00,31.35,31.44,31.34,31.43,96000.0,20.1914,20.2493,20.1849,20.2429,96000.0
2008-02-14 15:00:00,31.44,31.47,31.38,31.47,117300.0,20.2493,20.2687,20.2107,20.2687,117300.0
2008-02-14 15:10:00,31.45,31.65,31.45,31.56,125900.0,20.2558,20.3846,20.2558,20.3266,125900.0
2008-02-14 15:20:00,31.56,31.57,31.5,31.53,89200.0,20.3266,20.3331,20.288,20.3073,89200.0
2008-02-14 15:30:00,31.53,31.58,31.51,31.56,280700.0,20.3073,20.3395,20.2944,20.3266,280700.0
2008-02-14 15:40:00,31.56,31.57,31.5,31.56,165200.0,20.3266,20.3331,20.288,20.3266,165200.0
2008-02-14 15:50:00,31.56,31.58,31.49,31.54,367700.0,20.3266,20.3395,20.2815,20.3137,367700.0
2008-02-15 09:30:00,31.41,31.54,31.16,31.39,355000.0,20.23,20.3137,20.069,20.2171,355000.0
2008-02-15 09:40:00,31.39,31.42,31.22,31.26,77700.0,20.2171,20.2365,20.1076,20.1334,77700.0
2008-02-15 09:50:00,31.24,31.26,30.9,30.92,162000.0,20.1205,20.1334,19.9015,19.9144,162000.0
2008-02-15 10:00:00,30.91,31.06,30.87,30.97,83200.0,19.908,20.0046,19.8822,19.9466,83200.0
2008-02-15 10:10:00,30.97,31.16,30.96,31.1,84600.0,19.9466,20.069,19.9402,20.0304,84600.0
2008-02-15 10:20:00,31.12,31.12,30.95,30.95,37600.0,20.0432,20.0432,19.9337,19.9337,37600.0
2008-02-15 10:30:00,30.95,31.1,30.95,31.09,62200.0,19.9337,20.0304,19.9337,20.0239,62200.0
2008-02-15 10:40:00,31.08,31.08,30.95,30.99,48300.0,20.0175,20.0175,19.9337,19.9595,48300.0
2008-02-15 10:50:00,31.0,31.02,30.9,30.9,49800.0,19.9659,19.9788,19.9015,19.9015,49800.0
2008-02-15 11:00:00,30.9,30.91,30.76,30.8,129400.0,19.9015,19.908,19.8114,19.8371,129400.0
2008-02-15 11:10:00,30.79,30.8,30.69,30.71,50700.0,19.8307,19.8371,19.7663,19.7792,50700.0
2008-02-15 11:20:00,30.71,30.82,30.71,30.78,70200.0,19.7792,19.85,19.7792,19.8243,70200.0
2008-02-15 11:30:00,30.78,30.85,30.72,30.75,77200.0,19.8243,19.8693,19.7856,19.8049,77200.0
2008-02-15 11:40:00,30.75,30.78,30.73,30.74,29800.0,19.8049,19.8243,19.792,19.7985,29800.0
2008-02-15 11:50:00,30.73,30.81,30.73,30.8,41900.0,19.792,19.8436,19.792,19.8371,41900.0
2008-02-15 12:00:00,30.81,30.85,30.75,30.78,102000.0,19.8436,19.8693,19.8049,19.8243,102000.0
2008-02-15 12:10:00,30.77,30.79,30.76,30.77,24100.0,19.8178,19.8307,19.8114,19.8178,24100.0
2008-02-15 12:20:00,30.77,30.79,30.7,30.74,69800.0,19.8178,19.8307,19.7727,19.7985,69800.0
2008-02-15 12:30:00,30.74,30.75,30.7,30.72,119000.0,19.7985,19.8049,19.7727,19.7856,119000.0
2008-02-15 12:40:00,30.72,30.75,30.71,30.75,26900.0,19.7856,19.8049,19.7792,19.8049,26900.0
2008-02-15 12:50:00,30.75,30.79,30.74,30.76,86200.0,19.8049,19.8307,19.7985,19.8114,86200.0
2008-02-15 13:00:00,30.77,30.78,30.65,30.65,58400.0,19.8178,19.8243,19.7405,19.7405,58400.0
2008-02-15 13:10:00,30.66,30.74,30.62,30.73,34900.0,19.747,19.7985,19.7212,19.792,34900.0
2008-02-15 13:20:00,30.74,30.75,30.65,30.66,139700.0,19.7985,19.8049,19.7405,19.747,139700.0
2008-02-15 13:30:00,30.66,30.67,30.63,30.65,22300.0,19.747,19.7534,19.7276,19.7405,22300.0
2008-02-15 13:40:00,30.65,30.72,30.65,30.65,40700.0,19.7405,19.7856,19.7405,19.7405,40700.0
2008-02-15 13:50:00,30.67,30.74,30.67,30.72,30500.0,19.7534,19.7985,19.7534,19.7856,30500.0
2008-02-15 14:00:00,30.72,30.74,30.68,30.7,29300.0,19.7856,19.7985,19.7598,19.7727,29300.0
2008-02-15 14:10:00,30.7,30.7,30.62,30.63,71000.0,19.7727,19.7727,19.7212,19.7276,71000.0
2008-02-15 14:20:00,30.63,30.65,30.59,30.62,53900.0,19.7276,19.7405,19.7019,19.7212,53900.0
2008-02-15 14:30:00,30.62,30.65,30.54,30.57,77300.0,19.7212,19.7405,19.6697,19.689,77300.0
2008-02-15 14:40:00,30.58,30.63,30.57,30.59,81700.0,19.6954,19.7276,19.689,19.7019,81700.0
2008-02-15 14:50:00,30.58,30.6,30.52,30.52,106500.0,19.6954,19.7083,19.6568,19.6568,106500.0
2008-02-15 15:00:00,30.53,30.59,30.51,30.55,125000.0,19.6632,19.7019,19.6504,19.6761,125000.0
2008-02-15 15:10:00,30.53,30.65,30.52,30.63,80800.0,19.6632,19.7405,19.6568,19.7276,80800.0
2008-02-15 15:20:00,30.62,30.64,30.57,30.58,97700.0,19.7212,19.7341,19.689,19.6954,97700.0
2008-02-15 15:30:00,30.58,30.62,30.55,30.57,145500.0,19.6954,19.7212,19.6761,19.689,145500.0
2008-02-15 15:40:00,30.57,30.58,30.48,30.55,251500.0,19.689,19.6954,19.631,19.6761,251500.0
2008-02-15 15:50:00,30.55,30.69,30.54,30.67,297100.0,19.6761,19.7663,19.6697,19.7534,297100.0
2008-02-19 09:30:00,30.94,31.1,30.76,30.9,139500.0,19.9273,20.0304,19.8114,19.9015,139500.0
2008-02-19 09:40:00,30.91,31.0,30.85,30.97,71000.0,19.908,19.9659,19.8693,19.9466,71000.0
2008-02-19 09:50:00,30.98,31.0,30.86,30.88,67600.0,19.9531,19.9659,19.8758,19.8887,67600.0
2008-02-19 10:00:00,30.87,30.91,30.83,30.9,78100.0,19.8822,19.908,19.8565,19.9015,78100.0
2008-02-19 10:10:00,30.9,30.91,30.87,30.9,130500.0,19.9015,19.908,19.8822,19.9015,130500.0
2008-02-19 10:20:00,30.9,30.9,30.86,30.86,76600.0,19.9015,19.9015,19.8758,19.8758,76600.0
2008-02-19 10:30:00,30.87,30.87,30.76,30.79,70300.0,19.8822,19.8822,19.8114,19.8307,70300.0
2008-02-19 10:40:00,30.79,30.82,30.72,30.79,59000.0,19.8307,19.85,19.7856,19.8307,59000.0
2008-02-19 10:50:00,30.79,30.81,30.7,30.75,26200.0,19.8307,19.8436,19.7727,19.8049,26200.0
2008-02-19 11:00:00,30.75,30.78,30.67,30.73,34000.0,19.8049,19.8243,19.7534,19.792,34000.0
2008-02-19 11:10:00,30.73,30.8,30.71,30.76,101600.0,19.792,19.8371,19.7792,19.8114,101600.0
2008-02-19 11:20:00,30.76,30.77,30.75,30.77,48900.0,19.8114,19.8178,19.8049,19.8178,48900.0
2008-02-19 11:30:00,30.76,30.79,30.76,30.78,74700.0,19.8114,19.8307,19.8114,19.8243,74700.0
2008-02-19 11:40:00,30.78,30.79,30.73,30.78,63000.0,19.8243,19.8307,19.792,19.8243,63000.0
2008-02-19 11:50:00,30.77,30.79,30.75,30.76,95100.0,19.8178,19.8307,19.8049,19.8114,95100.0
2008-02-19 12:00:00,30.77,30.78,30.74,30.76,64800.0,19.8178,19.8243,19.7985,19.8114,64800.0
2008-02-19 12:10:00,30.77,30.81,30.75,30.81,119600.0,19.8178,19.8436,19.8049,19.8436,119600.0
2008-02-19 12:20:00,30.82,30.89,30.8,30.85,83800.0,19.85,19.8951,19.8371,19.8693,83800.0
2008-02-19 12:30:00,30.84,30.86,30.79,30.82,44900.0,19.8629,19.8758,19.8307,19.85,44900.0
2008-02-19 12:40:00,30.82,30.87,30.77,30.86,28300.0,19.85,19.8822,19.8178,19.8758,28300.0
2008-02-19 12:50:00,30.86,30.89,30.82,30.85,47700.0,19.8758,19.8951,19.85,19.8693,47700.0
2008-02-19 13:00:00,30.85,30.94,30.85,30.87,55200.0,19.8693,19.9273,19.8693,19.8822,55200.0
2008-02-19 13:10:00,30.86,31.08,30.86,31.03,132000.0,19.8758,20.0175,19.8758,19.9853,132000.0
2008-02-19 13:20:00,31.02,31.05,30.99,31.02,86500.0,19.9788,19.9981,19.9595,19.9788,86500.0
2008-02-19 13:30:00,31.02,31.05,31.0,31.03,38700.0,19.9788,19.9981,19.9659,19.9853,38700.0
2008-02-19 13:40:00,31.04,31.05,31.0,31.03,41300.0,19.9917,19.9981,19.9659,19.9853,41300.0
2008-02-19 13:50:00,31.03,31.04,31.0,31.01,54300.0,19.9853,19.9917,19.9659,19.9724,54300.0
2008-02-19 14:00:00,31.01,31.04,31.0,31.02,71000.0,19.9724,19.9917,19.9659,19.9788,71000.0
2008-02-19 14:10:00,31.02,31.04,31.01,31.02,45100.0,19.9788,19.9917,19.9724,19.9788,45100.0
2008-02-19 14:20:00,31.02,31.05,31.01,31.04,67400.0,19.9788,19.9981,19.9724,19.9917,67400.0
2008-02-19 14:30:00,31.05,31.05,30.92,30.95,156000.0,19.9981,19.9981,19.9144,19.9337,156000.0
2008-02-19 14:40:00,30.95,30.96,30.89,30.9,102700.0,19.9337,19.9402,19.8951,19.9015,102700.0
2008-02-19 14:50:00,30.9,30.98,30.85,30.9,142400.0,19.9015,19.9531,19.8693,19.9015,142400.0
2008-02-19 15:00:00,30.89,31.04,30.86,31.02,415200.0,19.8951,19.9917,19.8758,19.9788,415200.0
2008-02-19 15:10:00,31.02,31.09,30.92,30.97,122000.0,19.9788,20.0239,19.9144,19.9466,122000.0
2008-02-19 15:20:00,30.99,30.99,30.91,30.92,135600.0,19.9595,19.9595,19.908,19.9144,135600.0
2008-02-19 15:30:00,30.92,31.0,30.85,30.94,153100.0,19.9144,19.9659,19.8693,19.9273,153100.0
2008-02-19 15:40:00,30.95,31.02,30.92,30.93,185000.0,19.9337,19.9788,19.9144,19.9209,185000.0
2008-02-19 15:50:00,30.94,30.96,30.87,30.96,237700.0,19.9273,19.9402,19.8822,19.9402,237700.0
2008-02-20 09:30:00,30.61,31.07,30.58,30.79,76600.0,19.7148,20.011,19.6954,19.8307,76600.0
2008-02-20 09:40:00,30.77,30.83,30.75,30.81,44600.0,19.8178,19.8565,19.8049,19.8436,44600.0
2008-02-20 09:50:00,30.8,30.84,30.72,30.8,80400.0,19.8371,19.8629,19.7856,19.8371,80400.0
2008-02-20 10:00:00,30.81,30.87,30.8,30.87,69900.0,19.8436,19.8822,19.8371,19.8822,69900.0
2008-02-20 10:10:00,30.86,31.0,30.85,31.0,55500.0,19.8758,19.9659,19.8693,19.9659,55500.0
2008-02-20 10:20:00,30.99,31.01,30.89,30.92,46900.0,19.9595,19.9724,19.8951,19.9144,46900.0
2008-02-20 10:30:00,30.92,30.99,30.89,30.97,74400.0,19.9144,19.9595,19.8951,19.9466,74400.0
2008-02-20 10:40:00,30.97,31.04,30.95,30.98,62800.0,19.9466,19.9917,19.9337,19.9531,62800.0
2008-02-20 10:50:00,30.99,31.01,30.94,30.98,47900.0,19.9595,19.9724,19.9273,19.9531,47900.0
2008-02-20 11:00:00,30.98,30.98,30.89,30.91,57400.0,19.9531,19.9531,19.8951,19.908,57400.0
2008-02-20 11:10:00,30.9,31.0,30.89,30.99,49300.0,19.9015,19.9659,19.8951,19.9595,49300.0
2008-02-20 11:20:00,31.0,31.02,30.97,31.02,47000.0,19.9659,19.9788,19.9466,19.9788,47000.0
2008-02-20 11:30:00,31.02,31.09,31.02,31.06,97400.0,19.9788,20.0239,19.9788,20.0046,97400.0
2008-02-20 11:40:00,31.05,31.09,31.05,31.08,53800.0,19.9981,20.0239,19.9981,20.0175,53800.0
2008-02-20 11:50:00,31.09,31.19,31.08,31.18,59900.0,20.0239,20.0883,20.0175,20.0819,59900.0
2008-02-20 12:00:00,31.17,31.41,31.16,31.35,140500.0,20.0754,20.23,20.069,20.1914,140500.0
2008-02-20 12:10:00,31.35,31.43,31.28,31.41,92400.0,20.1914,20.2429,20.1463,20.23,92400.0
2008-02-20 12:20:00,31.42,31.46,31.36,31.36,114900.0,20.2365,20.2622,20.1978,20.1978,114900.0
2008-02-20 12:30:00,31.38,31.39,31.3,31.31,47700.0,20.2107,20.2171,20.1592,20.1656,47700.0
2008-02-20 12:40:00,31.32,31.36,31.26,31.28,55400.0,20.172,20.1978,20.1334,20.1463,55400.0
2008-02-20 12:50:00,31.28,31.3,31.23,31.26,79500.0,20.1463,20.1592,20.1141,20.1334,79500.0
2008-02-20 13:00:00,31.26,31.42,31.24,31.39,93300.0,20.1334,20.2365,20.1205,20.2171,93300.0
2008-02-20 13:10:00,31.39,31.45,31.38,31.38,37800.0,20.2171,20.2558,20.2107,20.2107,37800.0
2008-02-20 13:20:00,31.38,31.39,31.24,31.33,188200.0,20.2107,20.2171,20.1205,20.1785,188200.0
2008-02-20 13:30:00,31.32,31.32,31.2,31.23,34900.0,20.172,20.172,20.0948,20.1141,34900.0
2008-02-20 13:40:00,31.23,31.25,31.2,31.2,33800.0,20.1141,20.127,20.0948,20.0948,33800.0
2008-02-20 13:50:00,31.21,31.36,31.2,31.29,61300.0,20.1012,20.1978,20.0948,20.1527,61300.0
2008-02-20 14:00:00,31.29,31.39,31.2,31.27,103300.0,20.1527,20.2171,20.0948,20.1398,103300.0
2008-02-20 14:10:00,31.27,31.31,31.16,31.19,73000.0,20.1398,20.1656,20.069,20.0883,73000.0
2008-02-20 14:20:00,31.2,31.26,31.12,31.26,62000.0,20.0948,20.1334,20.0432,20.1334,62000.0
2008-02-20 14:30:00,31.25,31.33,31.24,31.3,70900.0,20.127,20.1785,20.1205,20.1592,70900.0
2008-02-20 14:40:00,31.29,31.45,31.26,31.45,74600.0,20.1527,20.2558,20.1334,20.2558,74600.0
2008-02-20 14:50:00,31.45,31.61,31.44,31.57,82700.0,20.2558,20.3588,20.2493,20.3331,82700.0
2008-02-20 15:00:00,31.58,31.58,31.5,31.52,107600.0,20.3395,20.3395,20.288,20.3009,107600.0
2008-02-20 15:10:00,31.52,31.57,31.46,31.47,82400.0,20.3009,20.3331,20.2622,20.2687,82400.0
2008-02-20 15:20:00,31.47,31.49,31.39,31.41,88100.0,20.2687,20.2815,20.2171,20.23,88100.0
2008-02-20 15:30:00,31.41,31.44,31.35,31.43,110100.0,20.23,20.2493,20.1914,20.2429,110100.0
2008-02-20 15:40:00,31.44,31.56,31.43,31.53,249600.0,20.2493,20.3266,20.2429,20.3073,249600.0
2008-02-20 15:50:00,31.53,31.54,31.46,31.49,283200.0,20.3073,20.3137,20.2622,20.2815,283200.0
2008-02-21 09:30:00,31.58,31.79,31.58,31.74,84400.0,20.3395,20.4748,20.3395,20.4426,84400.0
2008-02-21 09:40:00,31.74,31.91,31.74,31.9,58500.0,20.4426,20.552,20.4426,20.5456,58500.0
2008-02-21 09:50:00,31.9,31.97,31.82,31.82,49000.0,20.5456,20.5907,20.4941,20.4941,49000.0
2008-02-21 10:00:00,31.82,31.82,31.66,31.72,75500.0,20.4941,20.4941,20.391,20.4297,75500.0
2008-02-21 10:10:00,31.73,31.85,31.73,31.85,53500.0,20.4361,20.5134,20.4361,20.5134,53500.0
2008-02-21 10:20:00,31.85,31.85,31.75,31.78,66300.0,20.5134,20.5134,20.449,20.4683,66300.0
2008-02-21 10:30:00,31.79,31.8,31.64,31.67,52900.0,20.4748,20.4812,20.3781,20.3975,52900.0
2008-02-21 10:40:00,31.66,31.66,31.52,31.62,39600.0,20.391,20.391,20.3009,20.3653,39600.0
2008-02-21 10:50:00,31.63,31.64,31.46,31.46,59800.0,20.3717,20.3781,20.2622,20.2622,59800.0
2008-02-21 11:00:00,31.47,31.56,31.46,31.56,63700.0,20.2687,20.3266,20.2622,20.3266,63700.0
2008-02-21 11:10:00,31.55,31.58,31.53,31.57,31600.0,20.3202,20.3395,20.3073,20.3331,31600.0
2008-02-21 11:20:00,31.56,31.61,31.53,31.59,49300.0,20.3266,20.3588,20.3073,20.3459,49300.0
2008-02-21 11:30:00,31.6,31.64,31.56,31.6,42600.0,20.3524,20.3781,20.3266,20.3524,42600.0
2008-02-21 11:40:00,31.6,31.7,31.59,31.7,43400.0,20.3524,20.4168,20.3459,20.4168,43400.0
2008-02-21 11:50:00,31.7,31.71,31.64,31.65,58000.0,20.4168,20.4232,20.3781,20.3846,58000.0
2008-02-21 12:00:00,31.65,31.68,31.59,31.6,48900.0,20.3846,20.4039,20.3459,20.3524,48900.0
2008-02-21 12:10:00,31.59,31.66,31.59,31.65,78500.0,20.3459,20.391,20.3459,20.3846,78500.0
2008-02-21 12:20:00,31.65,31.65,31.57,31.6,56300.0,20.3846,20.3846,20.3331,20.3524,56300.0
2008-02-21 12:30:00,31.6,31.63,31.59,31.61,49300.0,20.3524,20.3717,20.3459,20.3588,49300.0
2008-02-21 12:40:00,31.6,31.66,31.6,31.65,43600.0,20.3524,20.391,20.3524,20.3846,43600.0
2008-02-21 12:50:00,31.65,31.68,31.6,31.66,74400.0,20.3846,20.4039,20.3524,20.391,74400.0
2008-02-21 13:00:00,31.66,31.68,31.62,31.65,32800.0,20.391,20.4039,20.3653,20.3846,32800.0
2008-02-21 13:10:00,31.65,31.66,31.64,31.64,74900.0,20.3846,20.391,20.3781,20.3781,74900.0
2008-02-21 13:20:00,31.64,31.65,31.6,31.63,65700.0,20.3781,20.3846,20.3524,20.3717,65700.0
2008-02-21 13:30:00,31.64,31.64,31.55,31.57,34600.0,20.3781,20.3781,20.3202,20.3331,34600.0
2008-02-21 13:40:00,31.57,31.57,31.54,31.55,45300.0,20.3331,20.3331,20.3137,20.3202,45300.0
2008-02-21 13:50:00,31.56,31.61,31.55,31.61,70600.0,20.3266,20.3588,20.3202,20.3588,70600.0
2008-02-21 14:00:00,31.6,31.65,31.6,31.63,43900.0,20.3524,20.3846,20.3524,20.3717,43900.0
2008-02-21 14:10:00,31.64,31.64,31.57,31.57,41400.0,20.3781,20.3781,20.3331,20.3331,41400.0
2008-02-21 14:20:00,31.57,31.66,31.55,31.64,82600.0,20.3331,20.391,20.3202,20.3781,82600.0
2008-02-21 14:30:00,31.66,31.68,31.61,31.64,66000.0,20.391,20.4039,20.3588,20.3781,66000.0
2008-02-21 14:40:00,31.64,31.66,31.63,31.65,109200.0,20.3781,20.391,20.3717,20.3846,109200.0
2008-02-21 14:50:00,31.65,31.66,31.63,31.64,78700.0,20.3846,20.391,20.3717,20.3781,78700.0
2008-02-21 15:00:00,31.64,31.65,31.52,31.55,139200.0,20.3781,20.3846,20.3009,20.3202,139200.0
2008-02-21 15:10:00,31.56,31.56,31.53,31.53,99000.0,20.3266,20.3266,20.3073,20.3073,99000.0
2008-02-21 15:20:00,31.53,31.54,31.48,31.52,105500.0,20.3073,20.3137,20.2751,20.3009,105500.0
2008-02-21 15:30:00,31.52,31.53,31.49,31.49,143100.0,20.3009,20.3073,20.2815,20.2815,143100.0
2008-02-21 15:40:00,31.5,31.52,31.46,31.5,308300.0,20.288,20.3009,20.2622,20.288,308300.0
2008-02-21 15:50:00,31.49,31.63,31.47,31.55,611500.0,20.2815,20.3717,20.2687,20.3202,611500.0
2008-02-22 09:30:00,31.43,31.58,31.43,31.47,103300.0,20.2429,20.3395,20.2429,20.2687,103300.0
2008-02-22 09:40:00,31.5,31.56,31.43,31.54,63700.0,20.288,20.3266,20.2429,20.3137,63700.0
2008-02-22 09:50:00,31.54,31.54,31.42,31.5,72100.0,20.3137,20.3137,20.2365,20.288,72100.0
2008-02-22 10:00:00,31.5,31.5,31.26,31.31,100200.0,20.288,20.288,20.1334,20.1656,100200.0
2008-02-22 10:10:00,31.31,31.33,31.25,31.26,48100.0,20.1656,20.1785,20.127,20.1334,48100.0
2008-02-22 10:20:00,31.26,31.26,31.13,31.14,49200.0,20.1334,20.1334,20.0497,20.0561,49200.0
2008-02-22 10:30:00,31.16,31.17,31.0,31.07,77000.0,20.069,20.0754,19.9659,20.011,77000.0
2008-02-22 10:40:00,31.08,31.12,31.0,31.1,50800.0,20.0175,20.0432,19.9659,20.0304,50800.0
2008-02-22 10:50:00,31.11,31.16,31.03,31.03,31300.0,20.0368,20.069,19.9853,19.9853,31300.0
2008-02-22 11:00:00,31.02,31.08,30.98,31.07,46900.0,19.9788,20.0175,19.9531,20.011,46900.0
2008-02-22 11:10:00,31.08,31.16,31.01,31.13,37600.0,20.0175,20.069,19.9724,20.0497,37600.0
2008-02-22 11:20:00,31.14,31.15,31.04,31.05,33800.0,20.0561,20.0626,19.9917,19.9981,33800.0
2008-02-22 11:30:00,31.05,31.14,31.04,31.08,20500.0,19.9981,20.0561,19.9917,20.0175,20500.0
2008-02-22 11:40:00,31.08,31.09,30.98,30.99,26500.0,20.0175,20.0239,19.9531,19.9595,26500.0
2008-02-22 11:50:00,30.99,31.03,30.98,31.0,47200.0,19.9595,19.9853,19.9531,19.9659,47200.0
2008-02-22 12:00:00,31.0,31.01,30.9,30.91,61600.0,19.9659,19.9724,19.9015,19.908,61600.0
2008-02-22 12:10:00,30.92,30.92,30.79,30.81,57200.0,19.9144,19.9144,19.8307,19.8436,57200.0
2008-02-22 12:20:00,30.81,30.88,30.81,30.83,36900.0,19.8436,19.8887,19.8436,19.8565,36900.0
2008-02-22 12:30:00,30.83,30.91,30.78,30.9,30100.0,19.8565,19.908,19.8243,19.9015,30100.0
2008-02-22 12:40:00,30.91,30.96,30.9,30.92,34700.0,19.908,19.9402,19.9015,19.9144,34700.0
2008-02-22 12:50:00,30.93,31.11,30.92,31.1,100600.0,19.9209,20.0368,19.9144,20.0304,100600.0
2008-02-22 13:00:00,31.1,31.11,30.99,31.02,71800.0,20.0304,20.0368,19.9595,19.9788,71800.0
2008-02-22 13:10:00,31.02,31.09,30.98,31.07,16300.0,19.9788,20.0239,19.9531,20.011,16300.0
2008-02-22 13:20:00,31.08,31.08,30.97,30.97,31300.0,20.0175,20.0175,19.9466,19.9466,31300.0
2008-02-22 13:30:00,30.96,30.96,30.89,30.92,27300.0,19.9402,19.9402,19.8951,19.9144,27300.0
2008-02-22 13:40:00,30.92,31.0,30.9,30.98,36500.0,19.9144,19.9659,19.9015,19.9531,36500.0
2008-02-22 13:50:00,30.98,30.99,30.93,30.93,19500.0,19.9531,19.9595,19.9209,19.9209,19500.0
2008-02-22 14:00:00,30.93,30.99,30.9,30.94,55600.0,19.9209,19.9595,19.9015,19.9273,55600.0
2008-02-22 14:10:00,30.95,30.96,30.87,30.93,30800.0,19.9337,19.9402,19.8822,19.9209,30800.0
2008-02-22 14:20:00,30.95,30.96,30.88,30.9,23700.0,19.9337,19.9402,19.8887,19.9015,23700.0
2008-02-22 14:30:00,30.89,30.95,30.85,30.91,30500.0,19.8951,19.9337,19.8693,19.908,30500.0
2008-02-22 14:40:00,30.91,31.0,30.89,30.97,48500.0,19.908,19.9659,19.8951,19.9466,48500.0
2008-02-22 14:50:00,30.97,31.02,30.94,30.99,37100.0,19.9466,19.9788,19.9273,19.9595,37100.0
2008-02-22 15:00:00,30.98,31.0,30.95,30.98,46400.0,19.9531,19.9659,19.9337,19.9531,46400.0
2008-02-22 15:10:00,30.98,30.99,30.82,30.84,46700.0,19.9531,19.9595,19.85,19.8629,46700.0
2008-02-22 15:20:00,30.83,30.98,30.82,30.98,52100.0,19.8565,19.9531,19.85,19.9531,52100.0
2008-02-22 15:30:00,30.98,31.36,30.98,31.32,138900.0,19.9531,20.1978,19.9531,20.172,138900.0
2008-02-22 15:40:00,31.32,31.35,31.19,31.28,103000.0,20.172,20.1914,20.0883,20.1463,103000.0
2008-02-22 15:50:00,31.28,31.41,31.24,31.41,115700.0,20.1463,20.23,20.1205,20.23,115700.0
2008-02-25 09:30:00,31.42,31.61,31.37,31.5,41600.0,20.2365,20.3588,20.2042,20.288,41600.0
2008-02-25 09:40:00,31.51,31.51,31.33,31.35,64400.0,20.2944,20.2944,20.1785,20.1914,64400.0
2008-02-25 09:50:00,31.36,31.39,31.28,31.32,43700.0,20.1978,20.2171,20.1463,20.172,43700.0
2008-02-25 10:00:00,31.34,31.46,31.3,31.4,83400.0,20.1849,20.2622,20.1592,20.2236,83400.0
2008-02-25 10:10:00,31.4,31.56,31.4,31.5,138800.0,20.2236,20.3266,20.2236,20.288,138800.0
2008-02-25 10:20:00,31.51,31.63,31.49,31.61,190800.0,20.2944,20.3717,20.2815,20.3588,190800.0
2008-02-25 10:30:00,31.62,31.64,31.58,31.59,91900.0,20.3653,20.3781,20.3395,20.3459,91900.0
2008-02-25 10:40:00,31.58,31.65,31.52,31.65,39100.0,20.3395,20.3846,20.3009,20.3846,39100.0
2008-02-25 10:50:00,31.64,31.79,31.64,31.79,39400.0,20.3781,20.4748,20.3781,20.4748,39400.0
2008-02-25 11:00:00,31.77,31.79,31.71,31.71,24500.0,20.4619,20.4748,20.4232,20.4232,24500.0
2008-02-25 11:10:00,31.71,31.79,31.7,31.73,33900.0,20.4232,20.4748,20.4168,20.4361,33900.0
2008-02-25 11:20:00,31.73,31.74,31.65,31.65,29200.0,20.4361,20.4426,20.3846,20.3846,29200.0
2008-02-25 11:30:00,31.65,31.67,31.57,31.57,36100.0,20.3846,20.3975,20.3331,20.3331,36100.0
2008-02-25 11:40:00,31.57,31.62,31.56,31.62,24700.0,20.3331,20.3653,20.3266,20.3653,24700.0
2008-02-25 11:50:00,31.62,31.64,31.5,31.52,22200.0,20.3653,20.3781,20.288,20.3009,22200.0
2008-02-25 12:00:00,31.51,31.56,31.5,31.51,18000.0,20.2944,20.3266,20.288,20.2944,18000.0
2008-02-25 12:10:00,31.51,31.55,31.42,31.43,28800.0,20.2944,20.3202,20.2365,20.2429,28800.0
2008-02-25 12:20:00,31.44,31.44,31.38,31.42,26100.0,20.2493,20.2493,20.2107,20.2365,26100.0
2008-02-25 12:30:00,31.42,31.48,31.39,31.47,18200.0,20.2365,20.2751,20.2171,20.2687,18200.0
2008-02-25 12:40:00,31.47,31.59,31.47,31.57,21800.0,20.2687,20.3459,20.2687,20.3331,21800.0
2008-02-25 12:50:00,31.58,31.58,31.49,31.51,21000.0,20.3395,20.3395,20.2815,20.2944,21000.0
2008-02-25 13:00:00,31.5,31.55,31.46,31.52,21800.0,20.288,20.3202,20.2622,20.3009,21800.0
2008-02-25 13:10:00,31.51,31.51,31.44,31.45,21600.0,20.2944,20.2944,20.2493,20.2558,21600.0
2008-02-25 13:20:00,31.46,31.47,31.37,31.39,20700.0,20.2622,20.2687,20.2042,20.2171,20700.0
2008-02-25 13:30:00,31.37,31.42,31.27,31.29,31000.0,20.2042,20.2365,20.1398,20.1527,31000.0
2008-02-25 13:40:00,31.29,31.32,31.27,31.32,39800.0,20.1527,20.172,20.1398,20.172,39800.0
2008-02-25 13:50:00,31.31,31.4,31.3,31.36,47300.0,20.1656,20.2236,20.1592,20.1978,47300.0
2008-02-25 14:00:00,31.36,31.38,31.3,31.32,46500.0,20.1978,20.2107,20.1592,20.172,46500.0
2008-02-25 14:10:00,31.32,31.35,31.3,31.33,67400.0,20.172,20.1914,20.1592,20.1785,67400.0
2008-02-25 14:20:00,31.33,31.45,31.26,31.41,207600.0,20.1785,20.2558,20.1334,20.23,207600.0
2008-02-25 14:30:00,31.41,31.46,31.26,31.3,224500.0,20.23,20.2622,20.1334,20.1592,224500.0
2008-02-25 14:40:00,31.29,31.34,31.21,31.24,116800.0,20.1527,20.1849,20.1012,20.1205,116800.0
2008-02-25 14:50:00,31.25,31.36,31.2,31.36,152000.0,20.127,20.1978,20.0948,20.1978,152000.0
2008-02-25 15:00:00,31.35,31.44,31.34,31.34,131200.0,20.1914,20.2493,20.1849,20.1849,131200.0
2008-02-25 15:10:00,31.35,31.39,31.3,31.38,97400.0,20.1914,20.2171,20.1592,20.2107,97400.0
2008-02-25 15:20:00,31.38,31.53,31.38,31.53,130800.0,20.2107,20.3073,20.2107,20.3073,130800.0
2008-02-25 15:30:00,31.52,31.55,31.44,31.51,240400.0,20.3009,20.3202,20.2493,20.2944,240400.0
2008-02-25 15:40:00,31.52,31.55,31.47,31.48,124700.0,20.3009,20.3202,20.2687,20.2751,124700.0
2008-02-25 15:50:00,31.48,31.5,31.46,31.46,219700.0,20.2751,20.288,20.2622,20.2622,219700.0
2008-02-26 09:30:00,31.41,31.52,31.24,31.25,70000.0,20.23,20.3009,20.1205,20.127,70000.0
2008-02-26 09:40:00,31.24,31.41,31.24,31.35,60000.0,20.1205,20.23,20.1205,20.1914,60000.0
2008-02-26 09:50:00,31.36,31.39,31.3,31.34,341100.0,20.1978,20.2171,20.1592,20.1849,341100.0
2008-02-26 10:00:00,31.33,31.49,31.27,31.48,89500.0,20.1785,20.2815,20.1398,20.2751,89500.0
2008-02-26 10:10:00,31.48,31.49,31.38,31.41,47100.0,20.2751,20.2815,20.2107,20.23,47100.0
2008-02-26 10:20:00,31.42,31.42,31.35,31.38,50300.0,20.2365,20.2365,20.1914,20.2107,50300.0
2008-02-26 10:30:00,31.38,31.41,31.32,31.32,47800.0,20.2107,20.23,20.172,20.172,47800.0
2008-02-26 10:40:00,31.3,31.36,31.29,31.35,284100.0,20.1592,20.1978,20.1527,20.1914,284100.0
2008-02-26 10:50:00,31.34,31.46,31.3,31.45,488800.0,20.1849,20.2622,20.1592,20.2558,488800.0
2008-02-26 11:00:00,31.45,31.63,31.45,31.5,104600.0,20.2558,20.3717,20.2558,20.288,104600.0
2008-02-26 11:10:00,31.5,31.58,31.49,31.5,65100.0,20.288,20.3395,20.2815,20.288,65100.0
2008-02-26 11:20:00,31.52,31.55,31.48,31.55,106400.0,20.3009,20.3202,20.2751,20.3202,106400.0
2008-02-26 11:30:00,31.54,31.58,31.5,31.53,189200.0,20.3137,20.3395,20.288,20.3073,189200.0
2008-02-26 11:40:00,31.54,31.55,31.45,31.51,139900.0,20.3137,20.3202,20.2558,20.2944,139900.0
2008-02-26 11:50:00,31.5,31.6,31.5,31.58,54000.0,20.288,20.3524,20.288,20.3395,54000.0
2008-02-26 12:00:00,31.58,31.69,31.58,31.66,34800.0,20.3395,20.4103,20.3395,20.391,34800.0
2008-02-26 12:10:00,31.66,31.69,31.57,31.66,35800.0,20.391,20.4103,20.3331,20.391,35800.0
2008-02-26 12:20:00,31.66,31.76,31.66,31.72,41500.0,20.391,20.4554,20.391,20.4297,41500.0
2008-02-26 12:30:00,31.72,31.74,31.69,31.72,27800.0,20.4297,20.4426,20.4103,20.4297,27800.0
2008-02-26 12:40:00,31.72,31.72,31.67,31.68,20800.0,20.4297,20.4297,20.3975,20.4039,20800.0
2008-02-26 12:50:00,31.67,31.71,31.61,31.68,367800.0,20.3975,20.4232,20.3588,20.4039,367800.0
2008-02-26 13:00:00,31.68,31.82,31.68,31.79,94600.0,20.4039,20.4941,20.4039,20.4748,94600.0
2008-02-26 13:10:00,31.79,31.8,31.74,31.75,106800.0,20.4748,20.4812,20.4426,20.449,106800.0
2008-02-26 13:20:00,31.75,31.77,31.72,31.73,82200.0,20.449,20.4619,20.4297,20.4361,82200.0
2008-02-26 13:30:00,31.74,31.77,31.72,31.75,51800.0,20.4426,20.4619,20.4297,20.449,51800.0
2008-02-26 13:40:00,31.74,31.76,31.74,31.75,38500.0,20.4426,20.4554,20.4426,20.449,38500.0
2008-02-26 13:50:00,31.76,31.78,31.75,31.75,51900.0,20.4554,20.4683,20.449,20.449,51900.0
2008-02-26 14:00:00,31.75,31.78,31.75,31.76,59400.0,20.449,20.4683,20.449,20.4554,59400.0
2008-02-26 14:10:00,31.76,31.78,31.71,31.76,56800.0,20.4554,20.4683,20.4232,20.4554,56800.0
2008-02-26 14:20:00,31.76,31.76,31.71,31.71,64100.0,20.4554,20.4554,20.4232,20.4232,64100.0
2008-02-26 14:30:00,31.72,31.75,31.69,31.73,63500.0,20.4297,20.449,20.4103,20.4361,63500.0
2008-02-26 14:40:00,31.72,31.73,31.64,31.67,61900.0,20.4297,20.4361,20.3781,20.3975,61900.0
2008-02-26 14:50:00,31.67,31.69,31.62,31.64,83300.0,20.3975,20.4103,20.3653,20.3781,83300.0
2008-02-26 15:00:00,31.64,31.65,31.55,31.55,54200.0,20.3781,20.3846,20.3202,20.3202,54200.0
2008-02-26 15:10:00,31.56,31.58,31.48,31.55,1519500.0,20.3266,20.3395,20.2751,20.3202,1519500.0
2008-02-26 15:20:00,31.54,31.65,31.53,31.65,193300.0,20.3137,20.3846,20.3073,20.3846,193300.0
2008-02-26 15:30:00,31.6,31.82,31.59,31.8,428600.0,20.3524,20.4941,20.3459,20.4812,428600.0
2008-02-26 15:40:00,31.8,31.87,31.75,31.81,332500.0,20.4812,20.5263,20.449,20.4876,332500.0
2008-02-26 15:50:00,31.81,31.91,31.77,31.82,332900.0,20.4876,20.552,20.4619,20.4941,332900.0
2008-02-27 09:30:00,31.74,31.95,31.66,31.87,55500.0,20.4426,20.5778,20.391,20.5263,55500.0
2008-02-27 09:40:00,31.85,31.89,31.68,31.73,67900.0,20.5134,20.5392,20.4039,20.4361,67900.0
2008-02-27 09:50:00,31.73,31.77,31.66,31.76,50600.0,20.4361,20.4619,20.391,20.4554,50600.0
2008-02-27 10:00:00,31.76,31.8,31.65,31.79,58300.0,20.4554,20.4812,20.3846,20.4748,58300.0
2008-02-27 10:10:00,31.79,31.89,31.77,31.87,35100.0,20.4748,20.5392,20.4619,20.5263,35100.0
2008-02-27 10:20:00,31.86,31.88,31.7,31.75,51700.0,20.5198,20.5327,20.4168,20.449,51700.0
2008-02-27 10:30:00,31.72,31.9,31.72,31.86,33900.0,20.4297,20.5456,20.4297,20.5198,33900.0
2008-02-27 10:40:00,31.88,32.09,31.88,32.08,109300.0,20.5327,20.668,20.5327,20.6615,109300.0
2008-02-27 10:50:00,32.07,32.09,32.04,32.06,40200.0,20.6551,20.668,20.6358,20.6487,40200.0
2008-02-27 11:00:00,32.07,32.25,32.06,32.2,82600.0,20.6551,20.771,20.6487,20.7388,82600.0
2008-02-27 11:10:00,32.19,32.23,32.12,32.22,88800.0,20.7324,20.7581,20.6873,20.7517,88800.0
2008-02-27 11:20:00,32.23,32.26,32.2,32.2,61600.0,20.7581,20.7775,20.7388,20.7388,61600.0
2008-02-27 11:30:00,32.2,32.27,32.19,32.23,41200.0,20.7388,20.7839,20.7324,20.7581,41200.0
2008-02-27 11:40:00,32.24,32.38,32.22,32.38,53800.0,20.7646,20.8548,20.7517,20.8548,53800.0
2008-02-27 11:50:00,32.37,32.44,32.36,32.43,44900.0,20.8483,20.8934,20.8419,20.887,44900.0
2008-02-27 12:00:00,32.44,32.44,32.32,32.34,35300.0,20.8934,20.8934,20.8161,20.829,35300.0
2008-02-27 12:10:00,32.34,32.4,32.28,32.33,34100.0,20.829,20.8676,20.7903,20.8226,34100.0
2008-02-27 12:20:00,32.32,32.34,32.22,32.23,36800.0,20.8161,20.829,20.7517,20.7581,36800.0
2008-02-27 12:30:00,32.23,32.24,32.19,32.22,50400.0,20.7581,20.7646,20.7324,20.7517,50400.0
2008-02-27 12:40:00,32.21,32.23,32.2,32.23,26500.0,20.7453,20.7581,20.7388,20.7581,26500.0
2008-02-27 12:50:00,32.23,32.29,32.21,32.22,21900.0,20.7581,20.7968,20.7453,20.7517,21900.0
2008-02-27 13:00:00,32.22,32.25,32.2,32.22,35000.0,20.7517,20.771,20.7388,20.7517,35000.0
2008-02-27 13:10:00,32.22,32.24,32.15,32.17,32000.0,20.7517,20.7646,20.7066,20.7195,32000.0
2008-02-27 13:20:00,32.17,32.17,32.11,32.13,27900.0,20.7195,20.7195,20.6809,20.6937,27900.0
2008-02-27 13:30:00,32.14,32.19,32.05,32.07,37500.0,20.7002,20.7324,20.6422,20.6551,37500.0
2008-02-27 13:40:00,32.07,32.09,32.05,32.08,27700.0,20.6551,20.668,20.6422,20.6615,27700.0
2008-02-27 13:50:00,32.09,32.15,32.0,32.1,53900.0,20.668,20.7066,20.61,20.6744,53900.0
2008-02-27 14:00:00,32.09,32.12,31.92,31.95,154100.0,20.668,20.6873,20.5585,20.5778,154100.0
2008-02-27 14:10:00,31.96,32.0,31.93,31.99,33500.0,20.5842,20.61,20.5649,20.6036,33500.0
2008-02-27 14:20:00,31.99,31.99,31.87,31.88,30300.0,20.6036,20.6036,20.5263,20.5327,30300.0
2008-02-27 14:30:00,31.88,31.93,31.87,31.88,21100.0,20.5327,20.5649,20.5263,20.5327,21100.0
2008-02-27 14:40:00,31.88,31.95,31.87,31.94,41700.0,20.5327,20.5778,20.5263,20.5714,41700.0
2008-02-27 14:50:00,31.95,32.04,31.92,32.04,34600.0,20.5778,20.6358,20.5585,20.6358,34600.0
2008-02-27 15:00:00,32.04,32.06,31.94,31.94,32700.0,20.6358,20.6487,20.5714,20.5714,32700.0
2008-02-27 15:10:00,31.94,31.99,31.9,31.97,44900.0,20.5714,20.6036,20.5456,20.5907,44900.0
2008-02-27 15:20:00,31.98,32.06,31.95,32.05,41100.0,20.5971,20.6487,20.5778,20.6422,41100.0
2008-02-27 15:30:00,32.04,32.09,32.04,32.09,34600.0,20.6358,20.668,20.6358,20.668,34600.0
2008-02-27 15:40:00,32.09,32.1,31.97,32.04,89200.0,20.668,20.6744,20.5907,20.6358,89200.0
2008-02-27 15:50:00,32.05,32.05,31.99,32.03,97700.0,20.6422,20.6422,20.6036,20.6293,97700.0
2008-02-28 09:30:00,31.72,31.86,31.61,31.64,64200.0,20.4297,20.5198,20.3588,20.3781,64200.0
2008-02-28 09:40:00,31.64,31.72,31.51,31.57,48300.0,20.3781,20.4297,20.2944,20.3331,48300.0
2008-02-28 09:50:00,31.57,31.68,31.53,31.63,50900.0,20.3331,20.4039,20.3073,20.3717,50900.0
2008-02-28 10:00:00,31.64,31.72,31.61,31.63,31600.0,20.3781,20.4297,20.3588,20.3717,31600.0
2008-02-28 10:10:00,31.62,31.69,31.61,31.62,27700.0,20.3653,20.4103,20.3588,20.3653,27700.0
2008-02-28 10:20:00,31.62,31.7,31.57,31.66,44000.0,20.3653,20.4168,20.3331,20.391,44000.0
2008-02-28 10:30:00,31.65,31.69,31.63,31.68,24100.0,20.3846,20.4103,20.3717,20.4039,24100.0
2008-02-28 10:40:00,31.69,31.75,31.54,31.56,33200.0,20.4103,20.449,20.3137,20.3266,33200.0
2008-02-28 10:50:00,31.55,31.58,31.51,31.52,25500.0,20.3202,20.3395,20.2944,20.3009,25500.0
2008-02-28 11:00:00,31.51,31.55,31.38,31.38,62500.0,20.2944,20.3202,20.2107,20.2107,62500.0
2008-02-28 11:10:00,31.39,31.45,31.34,31.45,40100.0,20.2171,20.2558,20.1849,20.2558,40100.0
2008-02-28 11:20:00,31.47,31.47,31.34,31.37,54400.0,20.2687,20.2687,20.1849,20.2042,54400.0
2008-02-28 11:30:00,31.36,31.39,31.28,31.28,42700.0,20.1978,20.2171,20.1463,20.1463,42700.0
2008-02-28 11:40:00,31.28,31.29,31.19,31.22,37100.0,20.1463,20.1527,20.0883,20.1076,37100.0
2008-02-28 11:50:00,31.22,31.33,31.22,31.3,69200.0,20.1076,20.1785,20.1076,20.1592,69200.0
2008-02-28 12:00:00,31.3,31.31,31.21,31.21,54800.0,20.1592,20.1656,20.1012,20.1012,54800.0
2008-02-28 12:10:00,31.23,31.23,31.16,31.17,37100.0,20.1141,20.1141,20.069,20.0754,37100.0
2008-02-28 12:20:00,31.18,31.21,31.17,31.19,25100.0,20.0819,20.1012,20.0754,20.0883,25100.0
2008-02-28 12:30:00,31.18,31.25,31.17,31.2,59300.0,20.0819,20.127,20.0754,20.0948,59300.0
2008-02-28 12:40:00,31.19,31.28,31.16,31.26,61700.0,20.0883,20.1463,20.069,20.1334,61700.0
2008-02-28 12:50:00,31.26,31.31,31.25,31.26,63400.0,20.1334,20.1656,20.127,20.1334,63400.0
2008-02-28 13:00:00,31.26,31.35,31.24,31.35,64800.0,20.1334,20.1914,20.1205,20.1914,64800.0
2008-02-28 13:10:00,31.35,31.38,31.3,31.35,75200.0,20.1914,20.2107,20.1592,20.1914,75200.0
2008-02-28 13:20:00,31.34,31.44,31.34,31.36,54800.0,20.1849,20.2493,20.1849,20.1978,54800.0
2008-02-28 13:30:00,31.36,31.37,31.3,31.36,61700.0,20.1978,20.2042,20.1592,20.1978,61700.0
2008-02-28 13:40:00,31.36,31.51,31.34,31.5,94700.0,20.1978,20.2944,20.1849,20.288,94700.0
2008-02-28 13:50:00,31.5,31.53,31.46,31.52,57200.0,20.288,20.3073,20.2622,20.3009,57200.0
2008-02-28 14:00:00,31.52,31.53,31.49,31.5,40300.0,20.3009,20.3073,20.2815,20.288,40300.0
2008-02-28 14:10:00,31.5,31.7,31.5,31.7,94700.0,20.288,20.4168,20.288,20.4168,94700.0
2008-02-28 14:20:00,31.7,31.8,31.69,31.75,85800.0,20.4168,20.4812,20.4103,20.449,85800.0
2008-02-28 14:30:00,31.75,31.78,31.71,31.73,90300.0,20.449,20.4683,20.4232,20.4361,90300.0
2008-02-28 14:40:00,31.72,31.84,31.72,31.8,52300.0,20.4297,20.507,20.4297,20.4812,52300.0
2008-02-28 14:50:00,31.8,31.88,31.79,31.88,95200.0,20.4812,20.5327,20.4748,20.5327,95200.0
2008-02-28 15:00:00,31.89,31.91,31.84,31.85,119600.0,20.5392,20.552,20.507,20.5134,119600.0
2008-02-28 15:10:00,31.84,31.85,31.77,31.78,60100.0,20.507,20.5134,20.4619,20.4683,60100.0
2008-02-28 15:20:00,31.78,31.78,31.63,31.65,82100.0,20.4683,20.4683,20.3717,20.3846,82100.0
2008-02-28 15:30:00,31.66,31.67,31.6,31.65,107800.0,20.391,20.3975,20.3524,20.3846,107800.0
2008-02-28 15:40:00,31.66,31.73,31.62,31.65,85400.0,20.391,20.4361,20.3653,20.3846,85400.0
2008-02-28 15:50:00,31.65,31.7,31.58,31.61,127500.0,20.3846,20.4168,20.3395,20.3588,127500.0
2008-02-29 09:30:00,31.27,31.43,31.19,31.27,86400.0,20.1398,20.2429,20.0883,20.1398,86400.0
2008-02-29 09:40:00,31.26,31.28,31.02,31.08,42800.0,20.1334,20.1463,19.9788,20.0175,42800.0
2008-02-29 09:50:00,31.07,31.16,31.05,31.09,27900.0,20.011,20.069,19.9981,20.0239,27900.0
2008-02-29 10:00:00,31.09,31.1,30.92,30.92,31100.0,20.0239,20.0304,19.9144,19.9144,31100.0
2008-02-29 10:10:00,30.93,30.93,30.74,30.88,60300.0,19.9209,19.9209,19.7985,19.8887,60300.0
2008-02-29 10:20:00,30.88,30.89,30.75,30.89,79200.0,19.8887,19.8951,19.8049,19.8951,79200.0
2008-02-29 10:30:00,30.88,30.89,30.78,30.88,46300.0,19.8887,19.8951,19.8243,19.8887,46300.0
2008-02-29 10:40:00,30.89,30.94,30.88,30.88,48500.0,19.8951,19.9273,19.8887,19.8887,48500.0
2008-02-29 10:50:00,30.88,31.03,30.87,31.01,52800.0,19.8887,19.9853,19.8822,19.9724,52800.0
2008-02-29 11:00:00,31.02,31.05,31.0,31.04,35100.0,19.9788,19.9981,19.9659,19.9917,35100.0
2008-02-29 11:10:00,31.04,31.04,31.0,31.02,32100.0,19.9917,19.9917,19.9659,19.9788,32100.0
2008-02-29 11:20:00,31.02,31.09,31.01,31.05,27700.0,19.9788,20.0239,19.9724,19.9981,27700.0
2008-02-29 11:30:00,31.05,31.12,31.03,31.11,61800.0,19.9981,20.0432,19.9853,20.0368,61800.0
2008-02-29 11:40:00,31.12,31.14,31.1,31.11,31900.0,20.0432,20.0561,20.0304,20.0368,31900.0
2008-02-29 11:50:00,31.11,31.12,31.09,31.11,35500.0,20.0368,20.0432,20.0239,20.0368,35500.0
2008-02-29 12:00:00,31.12,31.17,31.09,31.16,65300.0,20.0432,20.0754,20.0239,20.069,65300.0
2008-02-29 12:10:00,31.16,31.16,31.09,31.1,35800.0,20.069,20.069,20.0239,20.0304,35800.0
2008-02-29 12:20:00,31.09,31.21,31.08,31.18,76000.0,20.0239,20.1012,20.0175,20.0819,76000.0
2008-02-29 12:30:00,31.18,31.21,31.17,31.18,43000.0,20.0819,20.1012,20.0754,20.0819,43000.0
2008-02-29 12:40:00,31.18,31.2,31.14,31.16,57200.0,20.0819,20.0948,20.0561,20.069,57200.0
2008-02-29 12:50:00,31.14,31.2,31.14,31.2,56900.0,20.0561,20.0948,20.0561,20.0948,56900.0
2008-02-29 13:00:00,31.19,31.22,31.13,31.18,36400.0,20.0883,20.1076,20.0497,20.0819,36400.0
2008-02-29 13:10:00,31.17,31.19,31.13,31.16,25800.0,20.0754,20.0883,20.0497,20.069,25800.0
2008-02-29 13:20:00,31.17,31.19,31.14,31.17,30400.0,20.0754,20.0883,20.0561,20.0754,30400.0
2008-02-29 13:30:00,31.16,31.16,31.07,31.11,79900.0,20.069,20.069,20.011,20.0368,79900.0
2008-02-29 13:40:00,31.1,31.13,31.06,31.11,51200.0,20.0304,20.0497,20.0046,20.0368,51200.0
2008-02-29 13:50:00,31.11,31.12,31.06,31.09,70700.0,20.0368,20.0432,20.0046,20.0239,70700.0
2008-02-29 14:00:00,31.09,31.1,31.04,31.09,75100.0,20.0239,20.0304,19.9917,20.0239,75100.0
2008-02-29 14:10:00,31.09,31.12,31.08,31.09,142700.0,20.0239,20.0432,20.0175,20.0239,142700.0
2008-02-29 14:20:00,31.09,31.1,30.97,30.99,80700.0,20.0239,20.0304,19.9466,19.9595,80700.0
2008-02-29 14:30:00,31.0,31.0,30.92,30.92,49800.0,19.9659,19.9659,19.9144,19.9144,49800.0
2008-02-29 14:40:00,30.92,30.99,30.88,30.94,117400.0,19.9144,19.9595,19.8887,19.9273,117400.0
2008-02-29 14:50:00,30.94,31.0,30.91,31.0,101600.0,19.9273,19.9659,19.908,19.9659,101600.0
2008-02-29 15:00:00,31.0,31.0,30.88,30.88,124700.0,19.9659,19.9659,19.8887,19.8887,124700.0
2008-02-29 15:10:00,30.88,30.89,30.78,30.84,139900.0,19.8887,19.8951,19.8243,19.8629,139900.0
2008-02-29 15:20:00,30.84,30.91,30.83,30.85,110300.0,19.8629,19.908,19.8565,19.8693,110300.0
2008-02-29 15:30:00,30.85,30.86,30.75,30.76,145700.0,19.8693,19.8758,19.8049,19.8114,145700.0
2008-02-29 15:40:00,30.75,30.76,30.52,30.53,244700.0,19.8049,19.8114,19.6568,19.6632,244700.0
2008-02-29 15:50:00,30.53,30.68,30.51,30.67,362700.0,19.6632,19.7598,19.6504,19.7534,362700.0
2008-03-03 09:30:00,30.63,30.84,30.42,30.5,34600.0,19.7276,19.8629,19.5924,19.6439,34600.0
2008-03-03 09:40:00,30.48,30.48,30.32,30.35,44900.0,19.631,19.631,19.528,19.5473,44900.0
2008-03-03 09:50:00,30.35,30.41,30.31,30.32,31100.0,19.5473,19.5859,19.5215,19.528,31100.0
2008-03-03 10:00:00,30.31,30.49,30.3,30.42,47700.0,19.5215,19.6375,19.5151,19.5924,47700.0
2008-03-03 10:10:00,30.42,30.49,30.4,30.49,36900.0,19.5924,19.6375,19.5795,19.6375,36900.0
2008-03-03 10:20:00,30.49,30.59,30.46,30.54,67100.0,19.6375,19.7019,19.6182,19.6697,67100.0
2008-03-03 10:30:00,30.54,30.55,30.45,30.45,48400.0,19.6697,19.6761,19.6117,19.6117,48400.0
2008-03-03 10:40:00,30.45,30.5,30.4,30.41,21600.0,19.6117,19.6439,19.5795,19.5859,21600.0
2008-03-03 10:50:00,30.42,30.43,30.36,30.39,22200.0,19.5924,19.5988,19.5537,19.5731,22200.0
2008-03-03 11:00:00,30.38,30.43,30.31,30.43,27300.0,19.5666,19.5988,19.5215,19.5988,27300.0
2008-03-03 11:10:00,30.43,30.44,30.37,30.37,34000.0,19.5988,19.6053,19.5602,19.5602,34000.0
2008-03-03 11:20:00,30.36,30.49,30.34,30.46,37200.0,19.5537,19.6375,19.5409,19.6182,37200.0
2008-03-03 11:30:00,30.46,30.55,30.46,30.51,32300.0,19.6182,19.6761,19.6182,19.6504,32300.0
2008-03-03 11:40:00,30.5,30.54,30.46,30.53,44100.0,19.6439,19.6697,19.6182,19.6632,44100.0
2008-03-03 11:50:00,30.52,30.71,30.52,30.7,66100.0,19.6568,19.7792,19.6568,19.7727,66100.0
2008-03-03 12:00:00,30.69,30.7,30.64,30.65,32900.0,19.7663,19.7727,19.7341,19.7405,32900.0
2008-03-03 12:10:00,30.66,30.68,30.63,30.68,44500.0,19.747,19.7598,19.7276,19.7598,44500.0
2008-03-03 12:20:00,30.7,30.74,30.66,30.72,33900.0,19.7727,19.7985,19.747,19.7856,33900.0
2008-03-03 12:30:00,30.71,30.75,30.62,30.63,40900.0,19.7792,19.8049,19.7212,19.7276,40900.0
2008-03-03 12:40:00,30.63,30.67,30.57,30.59,48500.0,19.7276,19.7534,19.689,19.7019,48500.0
2008-03-03 12:50:00,30.6,30.64,30.56,30.63,39100.0,19.7083,19.7341,19.6826,19.7276,39100.0
2008-03-03 13:00:00,30.62,30.67,30.62,30.67,29300.0,19.7212,19.7534,19.7212,19.7534,29300.0
2008-03-03 13:10:00,30.66,30.7,30.65,30.66,58100.0,19.747,19.7727,19.7405,19.747,58100.0
2008-03-03 13:20:00,30.66,30.74,30.65,30.71,48400.0,19.747,19.7985,19.7405,19.7792,48400.0
2008-03-03 13:30:00,30.71,30.74,30.69,30.74,47900.0,19.7792,19.7985,19.7663,19.7985,47900.0
2008-03-03 13:40:00,30.75,30.81,30.69,30.75,56400.0,19.8049,19.8436,19.7663,19.8049,56400.0
2008-03-03 13:50:00,30.75,30.77,30.65,30.65,54800.0,19.8049,19.8178,19.7405,19.7405,54800.0
2008-03-03 14:00:00,30.65,30.69,30.65,30.68,54000.0,19.7405,19.7663,19.7405,19.7598,54000.0
2008-03-03 14:10:00,30.68,30.73,30.63,30.64,60500.0,19.7598,19.792,19.7276,19.7341,60500.0
2008-03-03 14:20:00,30.64,30.67,30.63,30.64,60400.0,19.7341,19.7534,19.7276,19.7341,60400.0
2008-03-03 14:30:00,30.65,30.71,30.58,30.59,64400.0,19.7405,19.7792,19.6954,19.7019,64400.0
2008-03-03 14:40:00,30.59,30.64,30.55,30.57,53000.0,19.7019,19.7341,19.6761,19.689,53000.0
2008-03-03 14:50:00,30.57,30.58,30.5,30.54,52500.0,19.689,19.6954,19.6439,19.6697,52500.0
2008-03-03 15:00:00,30.55,30.6,30.54,30.56,41700.0,19.6761,19.7083,19.6697,19.6826,41700.0
2008-03-03 15:10:00,30.56,30.69,30.55,30.69,51100.0,19.6826,19.7663,19.6761,19.7663,51100.0
2008-03-03 15:20:00,30.69,30.73,30.65,30.7,97500.0,19.7663,19.792,19.7405,19.7727,97500.0
2008-03-03 15:30:00,30.71,30.77,30.67,30.68,92900.0,19.7792,19.8178,19.7534,19.7598,92900.0
2008-03-03 15:40:00,30.68,30.73,30.65,30.7,73900.0,19.7598,19.792,19.7405,19.7727,73900.0
2008-03-03 15:50:00,30.71,30.79,30.71,30.78,99200.0,19.7792,19.8307,19.7792,19.8243,99200.0
2008-03-04 09:30:00,30.4,30.73,30.4,30.44,61800.0,19.5795,19.792,19.5795,19.6053,61800.0
2008-03-04 09:40:00,30.45,30.49,30.3,30.36,53700.0,19.6117,19.6375,19.5151,19.5537,53700.0
2008-03-04 09:50:00,30.38,30.42,30.34,30.4,69100.0,19.5666,19.5924,19.5409,19.5795,69100.0
2008-03-04 10:00:00,30.41,30.42,30.34,30.41,41900.0,19.5859,19.5924,19.5409,19.5859,41900.0
2008-03-04 10:10:00,30.39,30.46,30.33,30.35,46600.0,19.5731,19.6182,19.5344,19.5473,46600.0
2008-03-04 10:20:00,30.36,30.37,30.16,30.24,112500.0,19.5537,19.5602,19.4249,19.4765,112500.0
2008-03-04 10:30:00,30.24,30.29,30.2,30.25,76500.0,19.4765,19.5087,19.4507,19.4829,76500.0
2008-03-04 10:40:00,30.25,30.3,30.21,30.25,61700.0,19.4829,19.5151,19.4571,19.4829,61700.0
2008-03-04 10:50:00,30.26,30.29,30.18,30.19,55000.0,19.4893,19.5087,19.4378,19.4443,55000.0
2008-03-04 11:00:00,30.18,30.23,30.13,30.18,44900.0,19.4378,19.47,19.4056,19.4378,44900.0
2008-03-04 11:10:00,30.18,30.26,30.12,30.26,135900.0,19.4378,19.4893,19.3992,19.4893,135900.0
2008-03-04 11:20:00,30.26,30.31,30.24,30.3,44600.0,19.4893,19.5215,19.4765,19.5151,44600.0
2008-03-04 11:30:00,30.3,30.3,30.23,30.25,47700.0,19.5151,19.5151,19.47,19.4829,47700.0
2008-03-04 11:40:00,30.25,30.26,30.17,30.19,120500.0,19.4829,19.4893,19.4314,19.4443,120500.0
2008-03-04 11:50:00,30.19,30.22,30.13,30.21,120000.0,19.4443,19.4636,19.4056,19.4571,120000.0
2008-03-04 12:00:00,30.2,30.27,30.18,30.2,71200.0,19.4507,19.4958,19.4378,19.4507,71200.0
2008-03-04 12:10:00,30.19,30.26,30.18,30.19,48000.0,19.4443,19.4893,19.4378,19.4443,48000.0
2008-03-04 12:20:00,30.19,30.22,30.18,30.19,34800.0,19.4443,19.4636,19.4378,19.4443,34800.0
2008-03-04 12:30:00,30.19,30.26,30.19,30.2,43400.0,19.4443,19.4893,19.4443,19.4507,43400.0
2008-03-04 12:40:00,30.2,30.23,30.19,30.19,29200.0,19.4507,19.47,19.4443,19.4443,29200.0
2008-03-04 12:50:00,30.19,30.2,30.04,30.06,71900.0,19.4443,19.4507,19.3476,19.3605,71900.0
2008-03-04 13:00:00,30.06,30.07,29.99,30.03,54100.0,19.3605,19.367,19.3154,19.3412,54100.0
2008-03-04 13:10:00,30.03,30.12,30.01,30.08,73400.0,19.3412,19.3992,19.3283,19.3734,73400.0
2008-03-04 13:20:00,30.08,30.15,30.04,30.1,74800.0,19.3734,19.4185,19.3476,19.3863,74800.0
2008-03-04 13:30:00,30.11,30.11,29.97,30.05,105600.0,19.3927,19.3927,19.3026,19.3541,105600.0
2008-03-04 13:40:00,30.05,30.13,30.05,30.06,33400.0,19.3541,19.4056,19.3541,19.3605,33400.0
2008-03-04 13:50:00,30.06,30.1,30.0,30.05,61300.0,19.3605,19.3863,19.3219,19.3541,61300.0
2008-03-04 14:00:00,30.05,30.06,29.97,30.0,72300.0,19.3541,19.3605,19.3026,19.3219,72300.0
2008-03-04 14:10:00,30.0,30.01,29.95,30.01,55500.0,19.3219,19.3283,19.2897,19.3283,55500.0
2008-03-04 14:20:00,30.0,30.09,29.98,30.03,82000.0,19.3219,19.3798,19.309,19.3412,82000.0
2008-03-04 14:30:00,30.03,30.08,30.03,30.05,69300.0,19.3412,19.3734,19.3412,19.3541,69300.0
2008-03-04 14:40:00,30.05,30.21,30.05,30.19,92100.0,19.3541,19.4571,19.3541,19.4443,92100.0
2008-03-04 14:50:00,30.19,30.2,30.11,30.2,119100.0,19.4443,19.4507,19.3927,19.4507,119100.0
2008-03-04 15:00:00,30.19,30.45,30.14,30.39,113900.0,19.4443,19.6117,19.4121,19.5731,113900.0
2008-03-04 15:10:00,30.39,30.45,30.27,30.44,116700.0,19.5731,19.6117,19.4958,19.6053,116700.0
2008-03-04 15:20:00,30.43,30.44,30.29,30.33,97700.0,19.5988,19.6053,19.5087,19.5344,97700.0
2008-03-04 15:30:00,30.32,30.47,30.32,30.43,109700.0,19.528,19.6246,19.528,19.5988,109700.0
2008-03-04 15:40:00,30.43,30.57,30.41,30.46,134800.0,19.5988,19.689,19.5859,19.6182,134800.0
2008-03-04 15:50:00,30.45,30.5,30.36,30.48,123900.0,19.6117,19.6439,19.5537,19.631,123900.0
2008-03-05 09:30:00,30.37,30.56,30.21,30.53,146900.0,19.5602,19.6826,19.4571,19.6632,146900.0
2008-03-05 09:40:00,30.54,30.57,30.47,30.57,52900.0,19.6697,19.689,19.6246,19.689,52900.0
2008-03-05 09:50:00,30.56,30.6,30.49,30.5,41600.0,19.6826,19.7083,19.6375,19.6439,41600.0
2008-03-05 10:00:00,30.5,30.7,30.5,30.69,61000.0,19.6439,19.7727,19.6439,19.7663,61000.0
2008-03-05 10:10:00,30.69,30.79,30.66,30.75,64600.0,19.7663,19.8307,19.747,19.8049,64600.0
2008-03-05 10:20:00,30.75,30.76,30.6,30.62,49100.0,19.8049,19.8114,19.7083,19.7212,49100.0
2008-03-05 10:30:00,30.63,30.72,30.6,30.65,97100.0,19.7276,19.7856,19.7083,19.7405,97100.0
2008-03-05 10:40:00,30.63,30.69,30.62,30.69,47100.0,19.7276,19.7663,19.7212,19.7663,47100.0
2008-03-05 10:50:00,30.7,30.73,30.66,30.7,55300.0,19.7727,19.792,19.747,19.7727,55300.0
2008-03-05 11:00:00,30.7,30.71,30.58,30.67,52600.0,19.7727,19.7792,19.6954,19.7534,52600.0
2008-03-05 11:10:00,30.67,30.67,30.58,30.6,65200.0,19.7534,19.7534,19.6954,19.7083,65200.0
2008-03-05 11:20:00,30.6,30.63,30.51,30.52,87700.0,19.7083,19.7276,19.6504,19.6568,87700.0
2008-03-05 11:30:00,30.51,30.51,30.43,30.45,99900.0,19.6504,19.6504,19.5988,19.6117,99900.0
2008-03-05 11:40:00,30.45,30.48,30.36,30.4,51100.0,19.6117,19.631,19.5537,19.5795,51100.0
2008-03-05 11:50:00,30.39,30.47,30.39,30.42,77600.0,19.5731,19.6246,19.5731,19.5924,77600.0
2008-03-05 12:00:00,30.42,30.6,30.42,30.46,106500.0,19.5924,19.7083,19.5924,19.6182,106500.0
2008-03-05 12:10:00,30.45,30.52,30.4,30.44,61100.0,19.6117,19.6568,19.5795,19.6053,61100.0
2008-03-05 12:20:00,30.44,30.52,30.35,30.36,43900.0,19.6053,19.6568,19.5473,19.5537,43900.0
2008-03-05 12:30:00,30.4,30.46,30.3,30.42,70400.0,19.5795,19.6182,19.5151,19.5924,70400.0
2008-03-05 12:40:00,30.41,30.45,30.39,30.41,28600.0,19.5859,19.6117,19.5731,19.5859,28600.0
2008-03-05 12:50:00,30.39,30.5,30.39,30.49,28400.0,19.5731,19.6439,19.5731,19.6375,28400.0
2008-03-05 13:00:00,30.49,30.59,30.49,30.59,33100.0,19.6375,19.7019,19.6375,19.7019,33100.0
2008-03-05 13:10:00,30.6,30.6,30.37,30.42,40700.0,19.7083,19.7083,19.5602,19.5924,40700.0
2008-03-05 13:20:00,30.42,30.42,30.31,30.35,42400.0,19.5924,19.5924,19.5215,19.5473,42400.0
2008-03-05 13:30:00,30.34,30.36,30.2,30.24,64000.0,19.5409,19.5537,19.4507,19.4765,64000.0
2008-03-05 13:40:00,30.24,30.26,30.16,30.22,45000.0,19.4765,19.4893,19.4249,19.4636,45000.0
2008-03-05 13:50:00,30.23,30.3,30.21,30.26,44100.0,19.47,19.5151,19.4571,19.4893,44100.0
2008-03-05 14:00:00,30.27,30.37,30.2,30.36,71300.0,19.4958,19.5602,19.4507,19.5537,71300.0
2008-03-05 14:10:00,30.36,30.45,30.32,30.44,50700.0,19.5537,19.6117,19.528,19.6053,50700.0
2008-03-05 14:20:00,30.44,30.5,30.4,30.44,43000.0,19.6053,19.6439,19.5795,19.6053,43000.0
2008-03-05 14:30:00,30.45,30.46,30.38,30.43,49600.0,19.6117,19.6182,19.5666,19.5988,49600.0
2008-03-05 14:40:00,30.44,30.57,30.43,30.55,51900.0,19.6053,19.689,19.5988,19.6761,51900.0
2008-03-05 14:50:00,30.55,30.6,30.49,30.53,51800.0,19.6761,19.7083,19.6375,19.6632,51800.0
2008-03-05 15:00:00,30.54,30.55,30.47,30.52,74400.0,19.6697,19.6761,19.6246,19.6568,74400.0
2008-03-05 15:10:00,30.52,30.54,30.43,30.46,75500.0,19.6568,19.6697,19.5988,19.6182,75500.0
2008-03-05 15:20:00,30.45,30.62,30.45,30.56,118100.0,19.6117,19.7212,19.6117,19.6826,118100.0
2008-03-05 15:30:00,30.54,30.63,30.53,30.55,68500.0,19.6697,19.7276,19.6632,19.6761,68500.0
2008-03-05 15:40:00,30.54,30.6,30.53,30.54,74100.0,19.6697,19.7083,19.6632,19.6697,74100.0
2008-03-05 15:50:00,30.55,30.59,30.53,30.59,149300.0,19.6761,19.7019,19.6632,19.7019,149300.0
2008-03-06 09:30:00,30.51,30.7,30.51,30.58,92500.0,19.6504,19.7727,19.6504,19.6954,92500.0
2008-03-06 09:40:00,30.59,30.66,30.55,30.63,39000.0,19.7019,19.747,19.6761,19.7276,39000.0
2008-03-06 09:50:00,30.63,30.65,30.53,30.56,50600.0,19.7276,19.7405,19.6632,19.6826,50600.0
2008-03-06 10:00:00,30.57,30.57,30.43,30.48,38900.0,19.689,19.689,19.5988,19.631,38900.0
2008-03-06 10:10:00,30.47,30.52,30.44,30.44,35600.0,19.6246,19.6568,19.6053,19.6053,35600.0
2008-03-06 10:20:00,30.44,30.55,30.43,30.5,47000.0,19.6053,19.6761,19.5988,19.6439,47000.0
2008-03-06 10:30:00,30.51,30.64,30.51,30.61,49100.0,19.6504,19.7341,19.6504,19.7148,49100.0
2008-03-06 10:40:00,30.63,30.67,30.56,30.63,43800.0,19.7276,19.7534,19.6826,19.7276,43800.0
2008-03-06 10:50:00,30.63,30.66,30.59,30.62,61900.0,19.7276,19.747,19.7019,19.7212,61900.0
2008-03-06 11:00:00,30.62,30.63,30.49,30.56,40900.0,19.7212,19.7276,19.6375,19.6826,40900.0
2008-03-06 11:10:00,30.55,30.6,30.46,30.48,43200.0,19.6761,19.7083,19.6182,19.631,43200.0
2008-03-06 11:20:00,30.48,30.57,30.45,30.5,36600.0,19.631,19.689,19.6117,19.6439,36600.0
2008-03-06 11:30:00,30.5,30.55,30.42,30.52,93000.0,19.6439,19.6761,19.5924,19.6568,93000.0
2008-03-06 11:40:00,30.52,30.52,30.46,30.47,25200.0,19.6568,19.6568,19.6182,19.6246,25200.0
2008-03-06 11:50:00,30.47,30.48,30.42,30.48,41700.0,19.6246,19.631,19.5924,19.631,41700.0
2008-03-06 12:00:00,30.48,30.49,30.34,30.34,62800.0,19.631,19.6375,19.5409,19.5409,62800.0
2008-03-06 12:10:00,30.34,30.36,30.25,30.32,45800.0,19.5409,19.5537,19.4829,19.528,45800.0
2008-03-06 12:20:00,30.32,30.38,30.3,30.35,20700.0,19.528,19.5666,19.5151,19.5473,20700.0
2008-03-06 12:30:00,30.37,30.42,30.34,30.4,19600.0,19.5602,19.5924,19.5409,19.5795,19600.0
2008-03-06 12:40:00,30.4,30.48,30.4,30.44,52300.0,19.5795,19.631,19.5795,19.6053,52300.0
2008-03-06 12:50:00,30.43,30.44,30.33,30.38,31400.0,19.5988,19.6053,19.5344,19.5666,31400.0
2008-03-06 13:00:00,30.38,30.43,30.34,30.4,29600.0,19.5666,19.5988,19.5409,19.5795,29600.0
2008-03-06 13:10:00,30.39,30.4,30.36,30.39,21300.0,19.5731,19.5795,19.5537,19.5731,21300.0
2008-03-06 13:20:00,30.38,30.38,30.29,30.3,64900.0,19.5666,19.5666,19.5087,19.5151,64900.0
2008-03-06 13:30:00,30.29,30.33,30.26,30.33,28200.0,19.5087,19.5344,19.4893,19.5344,28200.0
2008-03-06 13:40:00,30.33,30.44,30.32,30.42,25700.0,19.5344,19.6053,19.528,19.5924,25700.0
2008-03-06 13:50:00,30.42,30.42,30.36,30.37,34700.0,19.5924,19.5924,19.5537,19.5602,34700.0
2008-03-06 14:00:00,30.37,30.45,30.37,30.41,29100.0,19.5602,19.6117,19.5602,19.5859,29100.0
2008-03-06 14:10:00,30.41,30.42,30.37,30.4,20100.0,19.5859,19.5924,19.5602,19.5795,20100.0
2008-03-06 14:20:00,30.4,30.41,30.31,30.33,25300.0,19.5795,19.5859,19.5215,19.5344,25300.0
2008-03-06 14:30:00,30.31,30.38,30.29,30.33,32800.0,19.5215,19.5666,19.5087,19.5344,32800.0
2008-03-06 14:40:00,30.33,30.44,30.32,30.42,40200.0,19.5344,19.6053,19.528,19.5924,40200.0
2008-03-06 14:50:00,30.42,30.44,30.37,30.4,29000.0,19.5924,19.6053,19.5602,19.5795,29000.0
2008-03-06 15:00:00,30.4,30.4,30.27,30.27,67800.0,19.5795,19.5795,19.4958,19.4958,67800.0
2008-03-06 15:10:00,30.26,30.4,30.26,30.38,43200.0,19.4893,19.5795,19.4893,19.5666,43200.0
2008-03-06 15:20:00,30.4,30.44,30.35,30.43,45000.0,19.5795,19.6053,19.5473,19.5988,45000.0
2008-03-06 15:30:00,30.42,30.43,30.25,30.26,82100.0,19.5924,19.5988,19.4829,19.4893,82100.0
2008-03-06 15:40:00,30.26,30.37,30.24,30.29,83600.0,19.4893,19.5602,19.4765,19.5087,83600.0
2008-03-06 15:50:00,30.29,30.3,30.1,30.15,210800.0,19.5087,19.5151,19.3863,19.4185,210800.0
2008-03-07 09:30:00,29.96,30.53,29.82,30.24,100300.0,19.2961,19.6632,19.206,19.4765,100300.0
2008-03-07 09:40:00,30.22,30.31,30.16,30.27,63400.0,19.4636,19.5215,19.4249,19.4958,63400.0
2008-03-07 09:50:00,30.27,30.34,30.15,30.3,93300.0,19.4958,19.5409,19.4185,19.5151,93300.0
2008-03-07 10:00:00,30.31,30.36,30.28,30.3,52300.0,19.5215,19.5537,19.5022,19.5151,52300.0
2008-03-07 10:10:00,30.29,30.42,30.27,30.36,91500.0,19.5087,19.5924,19.4958,19.5537,91500.0
2008-03-07 10:20:00,30.38,30.51,30.37,30.48,101900.0,19.5666,19.6504,19.5602,19.631,101900.0
2008-03-07 10:30:00,30.48,30.57,30.41,30.56,72100.0,19.631,19.689,19.5859,19.6826,72100.0
2008-03-07 10:40:00,30.53,30.65,30.51,30.56,59200.0,19.6632,19.7405,19.6504,19.6826,59200.0
2008-03-07 10:50:00,30.56,30.59,30.51,30.52,102800.0,19.6826,19.7019,19.6504,19.6568,102800.0
2008-03-07 11:00:00,30.52,30.52,30.38,30.42,32100.0,19.6568,19.6568,19.5666,19.5924,32100.0
2008-03-07 11:10:00,30.41,30.46,30.34,30.34,48800.0,19.5859,19.6182,19.5409,19.5409,48800.0
2008-03-07 11:20:00,30.33,30.39,30.27,30.29,54100.0,19.5344,19.5731,19.4958,19.5087,54100.0
2008-03-07 11:30:00,30.27,30.34,30.27,30.31,43500.0,19.4958,19.5409,19.4958,19.5215,43500.0
2008-03-07 11:40:00,30.31,30.33,30.18,30.2,71600.0,19.5215,19.5344,19.4378,19.4507,71600.0
2008-03-07 11:50:00,30.2,30.27,30.18,30.25,71900.0,19.4507,19.4958,19.4378,19.4829,71900.0
2008-03-07 12:00:00,30.25,30.28,30.2,30.21,32500.0,19.4829,19.5022,19.4507,19.4571,32500.0
2008-03-07 12:10:00,30.22,30.29,30.17,30.27,44100.0,19.4636,19.5087,19.4314,19.4958,44100.0
2008-03-07 12:20:00,30.27,30.3,30.22,30.26,61200.0,19.4958,19.5151,19.4636,19.4893,61200.0
2008-03-07 12:30:00,30.27,30.3,30.21,30.25,54500.0,19.4958,19.5151,19.4571,19.4829,54500.0
2008-03-07 12:40:00,30.24,30.33,30.23,30.3,45200.0,19.4765,19.5344,19.47,19.5151,45200.0
2008-03-07 12:50:00,30.31,30.33,30.24,30.29,58200.0,19.5215,19.5344,19.4765,19.5087,58200.0
2008-03-07 13:00:00,30.28,30.28,30.23,30.25,78900.0,19.5022,19.5022,19.47,19.4829,78900.0
2008-03-07 13:10:00,30.25,30.26,30.13,30.15,48800.0,19.4829,19.4893,19.4056,19.4185,48800.0
2008-03-07 13:20:00,30.15,30.21,30.15,30.21,32100.0,19.4185,19.4571,19.4185,19.4571,32100.0
2008-03-07 13:30:00,30.22,30.22,30.09,30.11,27200.0,19.4636,19.4636,19.3798,19.3927,27200.0
2008-03-07 13:40:00,30.1,30.11,30.04,30.09,46600.0,19.3863,19.3927,19.3476,19.3798,46600.0
2008-03-07 13:50:00,30.07,30.07,29.96,30.0,41100.0,19.367,19.367,19.2961,19.3219,41100.0
2008-03-07 14:00:00,29.98,30.02,29.91,30.02,47500.0,19.309,19.3348,19.2639,19.3348,47500.0
2008-03-07 14:10:00,30.02,30.05,29.94,29.95,33700.0,19.3348,19.3541,19.2832,19.2897,33700.0
2008-03-07 14:20:00,29.94,29.94,29.83,29.88,56600.0,19.2832,19.2832,19.2124,19.2446,56600.0
2008-03-07 14:30:00,29.89,29.9,29.83,29.85,41400.0,19.251,19.2575,19.2124,19.2253,41400.0
2008-03-07 14:40:00,29.86,29.91,29.83,29.91,46300.0,19.2317,19.2639,19.2124,19.2639,46300.0
2008-03-07 14:50:00,29.9,30.08,29.86,30.08,82600.0,19.2575,19.3734,19.2317,19.3734,82600.0
2008-03-07 15:00:00,30.08,30.13,29.99,30.13,86400.0,19.3734,19.4056,19.3154,19.4056,86400.0
2008-03-07 15:10:00,30.12,30.28,30.07,30.26,123200.0,19.3992,19.5022,19.367,19.4893,123200.0
2008-03-07 15:20:00,30.26,30.36,30.11,30.12,120800.0,19.4893,19.5537,19.3927,19.3992,120800.0
2008-03-07 15:30:00,30.12,30.26,30.07,30.17,93500.0,19.3992,19.4893,19.367,19.4314,93500.0
2008-03-07 15:40:00,30.17,30.23,30.06,30.06,97200.0,19.4314,19.47,19.3605,19.3605,97200.0
2008-03-07 15:50:00,30.07,30.12,30.01,30.1,135000.0,19.367,19.3992,19.3283,19.3863,135000.0
2008-03-10 09:30:00,30.04,30.09,29.76,30.01,55600.0,19.3476,19.3798,19.1673,19.3283,55600.0
2008-03-10 09:40:00,30.0,30.07,29.93,30.05,43400.0,19.3219,19.367,19.2768,19.3541,43400.0
2008-03-10 09:50:00,30.03,30.04,29.9,29.95,29200.0,19.3412,19.3476,19.2575,19.2897,29200.0
2008-03-10 10:00:00,29.96,30.0,29.85,29.9,34500.0,19.2961,19.3219,19.2253,19.2575,34500.0
2008-03-10 10:10:00,29.9,30.04,29.85,29.96,58000.0,19.2575,19.3476,19.2253,19.2961,58000.0
2008-03-10 10:20:00,29.96,30.0,29.93,30.0,61000.0,19.2961,19.3219,19.2768,19.3219,61000.0
2008-03-10 10:30:00,30.01,30.09,29.99,30.08,74000.0,19.3283,19.3798,19.3154,19.3734,74000.0
2008-03-10 10:40:00,30.09,30.09,30.0,30.04,28900.0,19.3798,19.3798,19.3219,19.3476,28900.0
2008-03-10 10:50:00,30.04,30.16,30.04,30.08,64700.0,19.3476,19.4249,19.3476,19.3734,64700.0
2008-03-10 11:00:00,30.08,30.1,30.05,30.08,44200.0,19.3734,19.3863,19.3541,19.3734,44200.0
2008-03-10 11:10:00,30.08,30.14,30.08,30.1,55700.0,19.3734,19.4121,19.3734,19.3863,55700.0
2008-03-10 11:20:00,30.1,30.11,30.0,30.03,73600.0,19.3863,19.3927,19.3219,19.3412,73600.0
2008-03-10 11:30:00,30.03,30.07,30.02,30.04,39200.0,19.3412,19.367,19.3348,19.3476,39200.0
2008-03-10 11:40:00,30.04,30.09,29.95,30.07,49000.0,19.3476,19.3798,19.2897,19.367,49000.0
2008-03-10 11:50:00,30.07,30.09,30.01,30.04,28000.0,19.367,19.3798,19.3283,19.3476,28000.0
2008-03-10 12:00:00,30.05,30.06,29.9,30.0,35700.0,19.3541,19.3605,19.2575,19.3219,35700.0
2008-03-10 12:10:00,30.0,30.08,29.96,30.07,70200.0,19.3219,19.3734,19.2961,19.367,70200.0
2008-03-10 12:20:00,30.08,30.13,29.99,30.01,44300.0,19.3734,19.4056,19.3154,19.3283,44300.0
2008-03-10 12:30:00,30.01,30.14,29.98,30.08,46900.0,19.3283,19.4121,19.309,19.3734,46900.0
2008-03-10 12:40:00,30.08,30.1,30.02,30.02,32900.0,19.3734,19.3863,19.3348,19.3348,32900.0
2008-03-10 12:50:00,30.02,30.13,30.0,30.07,64700.0,19.3348,19.4056,19.3219,19.367,64700.0
2008-03-10 13:00:00,30.08,30.09,30.01,30.04,66300.0,19.3734,19.3798,19.3283,19.3476,66300.0
2008-03-10 13:10:00,30.03,30.07,30.01,30.03,29900.0,19.3412,19.367,19.3283,19.3412,29900.0
2008-03-10 13:20:00,30.03,30.05,29.98,29.99,49600.0,19.3412,19.3541,19.309,19.3154,49600.0
2008-03-10 13:30:00,29.99,30.05,29.92,29.92,41000.0,19.3154,19.3541,19.2704,19.2704,41000.0
2008-03-10 13:40:00,29.93,29.98,29.89,29.93,35300.0,19.2768,19.309,19.251,19.2768,35300.0
2008-03-10 13:50:00,29.94,29.97,29.84,29.85,25900.0,19.2832,19.3026,19.2188,19.2253,25900.0
2008-03-10 14:00:00,29.85,29.89,29.75,29.76,38300.0,19.2253,19.251,19.1609,19.1673,38300.0
2008-03-10 14:10:00,29.76,29.81,29.74,29.75,43100.0,19.1673,19.1995,19.1544,19.1609,43100.0
2008-03-10 14:20:00,29.75,29.77,29.6,29.7,72500.0,19.1609,19.1737,19.0643,19.1287,72500.0
2008-03-10 14:30:00,29.69,29.73,29.63,29.65,82900.0,19.1222,19.148,19.0836,19.0965,82900.0
2008-03-10 14:40:00,29.67,29.69,29.61,29.67,29300.0,19.1093,19.1222,19.0707,19.1093,29300.0
2008-03-10 14:50:00,29.66,29.69,29.59,29.62,36800.0,19.1029,19.1222,19.0578,19.0771,36800.0
2008-03-10 15:00:00,29.62,29.66,29.59,29.65,59300.0,19.0771,19.1029,19.0578,19.0965,59300.0
2008-03-10 15:10:00,29.65,29.65,29.53,29.59,66400.0,19.0965,19.0965,19.0192,19.0578,66400.0
2008-03-10 15:20:00,29.59,29.74,29.56,29.73,93700.0,19.0578,19.1544,19.0385,19.148,93700.0
2008-03-10 15:30:00,29.73,29.73,29.63,29.63,82700.0,19.148,19.148,19.0836,19.0836,82700.0
2008-03-10 15:40:00,29.62,29.62,29.51,29.57,110800.0,19.0771,19.0771,19.0063,19.0449,110800.0
2008-03-10 15:50:00,29.55,29.59,29.49,29.58,169600.0,19.0321,19.0578,18.9934,19.0514,169600.0
2008-03-11 09:30:00,30.15,30.41,29.99,30.01,88400.0,19.4185,19.5859,19.3154,19.3283,88400.0
2008-03-11 09:40:00,30.01,30.04,29.91,29.96,52400.0,19.3283,19.3476,19.2639,19.2961,52400.0
2008-03-11 09:50:00,29.93,29.95,29.8,29.8,69500.0,19.2768,19.2897,19.1931,19.1931,69500.0
2008-03-11 10:00:00,29.79,29.81,29.7,29.72,59500.0,19.1866,19.1995,19.1287,19.1415,59500.0
2008-03-11 10:10:00,29.72,29.77,29.68,29.73,89400.0,19.1415,19.1737,19.1158,19.148,89400.0
2008-03-11 10:20:00,29.73,29.83,29.72,29.77,55900.0,19.148,19.2124,19.1415,19.1737,55900.0
2008-03-11 10:30:00,29.77,29.79,29.73,29.75,36500.0,19.1737,19.1866,19.148,19.1609,36500.0
2008-03-11 10:40:00,29.74,29.75,29.61,29.65,115000.0,19.1544,19.1609,19.0707,19.0965,115000.0
2008-03-11 10:50:00,29.65,29.68,29.61,29.66,49400.0,19.0965,19.1158,19.0707,19.1029,49400.0
2008-03-11 11:00:00,29.67,29.73,29.64,29.65,51000.0,19.1093,19.148,19.09,19.0965,51000.0
2008-03-11 11:10:00,29.66,29.69,29.62,29.65,92100.0,19.1029,19.1222,19.0771,19.0965,92100.0
2008-03-11 11:20:00,29.66,29.73,29.63,29.7,58100.0,19.1029,19.148,19.0836,19.1287,58100.0
2008-03-11 11:30:00,29.7,29.77,29.7,29.74,81000.0,19.1287,19.1737,19.1287,19.1544,81000.0
2008-03-11 11:40:00,29.74,29.78,29.72,29.73,69300.0,19.1544,19.1802,19.1415,19.148,69300.0
2008-03-11 11:50:00,29.72,29.73,29.62,29.65,112100.0,19.1415,19.148,19.0771,19.0965,112100.0
2008-03-11 12:00:00,29.68,29.71,29.64,29.7,35900.0,19.1158,19.1351,19.09,19.1287,35900.0
2008-03-11 12:10:00,29.7,29.76,29.69,29.7,31600.0,19.1287,19.1673,19.1222,19.1287,31600.0
2008-03-11 12:20:00,29.71,29.72,29.62,29.66,84500.0,19.1351,19.1415,19.0771,19.1029,84500.0
2008-03-11 12:30:00,29.66,29.67,29.49,29.49,137300.0,19.1029,19.1093,18.9934,18.9934,137300.0
2008-03-11 12:40:00,29.49,29.55,29.45,29.48,62200.0,18.9934,19.0321,18.9676,18.987,62200.0
2008-03-11 12:50:00,29.48,29.6,29.46,29.58,89700.0,18.987,19.0643,18.9741,19.0514,89700.0
2008-03-11 13:00:00,29.57,29.62,29.55,29.59,45800.0,19.0449,19.0771,19.0321,19.0578,45800.0
2008-03-11 13:10:00,29.59,29.7,29.58,29.69,90300.0,19.0578,19.1287,19.0514,19.1222,90300.0
2008-03-11 13:20:00,29.68,29.78,29.67,29.78,64300.0,19.1158,19.1802,19.1093,19.1802,64300.0
2008-03-11 13:30:00,29.78,29.8,29.77,29.78,44000.0,19.1802,19.1931,19.1737,19.1802,44000.0
2008-03-11 13:40:00,29.78,29.78,29.63,29.65,56500.0,19.1802,19.1802,19.0836,19.0965,56500.0
2008-03-11 13:50:00,29.64,29.83,29.63,29.8,39200.0,19.09,19.2124,19.0836,19.1931,39200.0
2008-03-11 14:00:00,29.81,29.91,29.81,29.87,34300.0,19.1995,19.2639,19.1995,19.2382,34300.0
2008-03-11 14:10:00,29.86,29.96,29.85,29.96,47500.0,19.2317,19.2961,19.2253,19.2961,47500.0
2008-03-11 14:20:00,29.95,30.03,29.9,29.96,108500.0,19.2897,19.3412,19.2575,19.2961,108500.0
2008-03-11 14:30:00,29.95,30.03,29.93,30.03,59200.0,19.2897,19.3412,19.2768,19.3412,59200.0
2008-03-11 14:40:00,30.03,30.15,30.0,30.13,54300.0,19.3412,19.4185,19.3219,19.4056,54300.0
2008-03-11 14:50:00,30.13,30.22,30.11,30.18,68300.0,19.4056,19.4636,19.3927,19.4378,68300.0
2008-03-11 15:00:00,30.18,30.19,30.1,30.13,56500.0,19.4378,19.4443,19.3863,19.4056,56500.0
2008-03-11 15:10:00,30.12,30.24,30.11,30.24,63800.0,19.3992,19.4765,19.3927,19.4765,63800.0
2008-03-11 15:20:00,30.23,30.28,30.21,30.25,72700.0,19.47,19.5022,19.4571,19.4829,72700.0
2008-03-11 15:30:00,30.25,30.25,30.16,30.25,110700.0,19.4829,19.4829,19.4249,19.4829,110700.0
2008-03-11 15:40:00,30.25,30.29,30.21,30.27,122300.0,19.4829,19.5087,19.4571,19.4958,122300.0
2008-03-11 15:50:00,30.26,30.33,30.26,30.33,205100.0,19.4893,19.5344,19.4893,19.5344,205100.0
2008-03-12 09:30:00,30.35,30.72,30.15,30.71,53500.0,19.5473,19.7856,19.4185,19.7792,53500.0
2008-03-12 09:40:00,30.71,30.73,30.57,30.59,41800.0,19.7792,19.792,19.689,19.7019,41800.0
2008-03-12 09:50:00,30.56,30.65,30.56,30.61,29700.0,19.6826,19.7405,19.6826,19.7148,29700.0
2008-03-12 10:00:00,30.61,30.65,30.56,30.64,48600.0,19.7148,19.7405,19.6826,19.7341,48600.0
2008-03-12 10:10:00,30.63,30.79,30.63,30.79,95000.0,19.7276,19.8307,19.7276,19.8307,95000.0
2008-03-12 10:20:00,30.8,30.82,30.77,30.8,61100.0,19.8371,19.85,19.8178,19.8371,61100.0
2008-03-12 10:30:00,30.8,30.96,30.79,30.96,69400.0,19.8371,19.9402,19.8307,19.9402,69400.0
2008-03-12 10:40:00,30.95,31.0,30.94,30.97,55900.0,19.9337,19.9659,19.9273,19.9466,55900.0
2008-03-12 10:50:00,30.97,31.03,30.97,31.03,91800.0,19.9466,19.9853,19.9466,19.9853,91800.0
2008-03-12 11:00:00,31.01,31.17,31.01,31.15,85800.0,19.9724,20.0754,19.9724,20.0626,85800.0
2008-03-12 11:10:00,31.14,31.29,31.14,31.25,58700.0,20.0561,20.1527,20.0561,20.127,58700.0
2008-03-12 11:20:00,31.24,31.26,31.13,31.2,48300.0,20.1205,20.1334,20.0497,20.0948,48300.0
2008-03-12 11:30:00,31.18,31.2,31.12,31.15,30300.0,20.0819,20.0948,20.0432,20.0626,30300.0
2008-03-12 11:40:00,31.15,31.18,31.11,31.12,33300.0,20.0626,20.0819,20.0368,20.0432,33300.0
2008-03-12 11:50:00,31.12,31.13,31.09,31.1,50900.0,20.0432,20.0497,20.0239,20.0304,50900.0
2008-03-12 12:00:00,31.11,31.11,31.02,31.03,54100.0,20.0368,20.0368,19.9788,19.9853,54100.0
2008-03-12 12:10:00,31.02,31.05,30.96,30.97,54700.0,19.9788,19.9981,19.9402,19.9466,54700.0
2008-03-12 12:20:00,30.98,31.0,30.94,30.95,38600.0,19.9531,19.9659,19.9273,19.9337,38600.0
2008-03-12 12:30:00,30.95,30.97,30.91,30.95,50900.0,19.9337,19.9466,19.908,19.9337,50900.0
2008-03-12 12:40:00,30.93,30.97,30.84,30.85,153400.0,19.9209,19.9466,19.8629,19.8693,153400.0
2008-03-12 12:50:00,30.85,30.85,30.76,30.77,68900.0,19.8693,19.8693,19.8114,19.8178,68900.0
2008-03-12 13:00:00,30.77,30.8,30.76,30.79,52700.0,19.8178,19.8371,19.8114,19.8307,52700.0
2008-03-12 13:10:00,30.78,30.8,30.72,30.73,74700.0,19.8243,19.8371,19.7856,19.792,74700.0
2008-03-12 13:20:00,30.73,30.8,30.72,30.77,74700.0,19.792,19.8371,19.7856,19.8178,74700.0
2008-03-12 13:30:00,30.76,30.76,30.64,30.68,76100.0,19.8114,19.8114,19.7341,19.7598,76100.0
2008-03-12 13:40:00,30.69,30.73,30.61,30.67,46800.0,19.7663,19.792,19.7148,19.7534,46800.0
2008-03-12 13:50:00,30.66,30.67,30.6,30.61,43900.0,19.747,19.7534,19.7083,19.7148,43900.0
2008-03-12 14:00:00,30.6,30.65,30.51,30.57,69000.0,19.7083,19.7405,19.6504,19.689,69000.0
2008-03-12 14:10:00,30.57,30.61,30.54,30.6,73400.0,19.689,19.7148,19.6697,19.7083,73400.0
2008-03-12 14:20:00,30.6,30.62,30.55,30.6,75700.0,19.7083,19.7212,19.6761,19.7083,75700.0
2008-03-12 14:30:00,30.59,30.69,30.57,30.64,240600.0,19.7019,19.7663,19.689,19.7341,240600.0
2008-03-12 14:40:00,30.63,30.73,30.62,30.72,93800.0,19.7276,19.792,19.7212,19.7856,93800.0
2008-03-12 14:50:00,30.73,30.73,30.63,30.65,62800.0,19.792,19.792,19.7276,19.7405,62800.0
2008-03-12 15:00:00,30.64,30.75,30.59,30.7,78400.0,19.7341,19.8049,19.7019,19.7727,78400.0
2008-03-12 15:10:00,30.69,30.71,30.62,30.68,57200.0,19.7663,19.7792,19.7212,19.7598,57200.0
2008-03-12 15:20:00,30.68,30.76,30.63,30.68,63800.0,19.7598,19.8114,19.7276,19.7598,63800.0
2008-03-12 15:30:00,30.67,30.71,30.54,30.55,68000.0,19.7534,19.7792,19.6697,19.6761,68000.0
2008-03-12 15:40:00,30.55,30.61,30.51,30.53,80300.0,19.6761,19.7148,19.6504,19.6632,80300.0
2008-03-12 15:50:00,30.52,30.53,30.41,30.45,175000.0,19.6568,19.6632,19.5859,19.6117,175000.0
2008-03-13 09:30:00,29.97,30.26,29.97,30.19,53200.0,19.3026,19.4893,19.3026,19.4443,53200.0
2008-03-13 09:40:00,30.16,30.19,30.0,30.01,53300.0,19.4249,19.4443,19.3219,19.3283,53300.0
2008-03-13 09:50:00,30.01,30.04,29.95,30.0,58300.0,19.3283,19.3476,19.2897,19.3219,58300.0
2008-03-13 10:00:00,30.0,30.05,29.88,29.9,81200.0,19.3219,19.3541,19.2446,19.2575,81200.0
2008-03-13 10:10:00,29.89,30.05,29.89,29.9,49900.0,19.251,19.3541,19.251,19.2575,49900.0
2008-03-13 10:20:00,29.89,29.92,29.76,29.84,50300.0,19.251,19.2704,19.1673,19.2188,50300.0
2008-03-13 10:30:00,29.85,29.86,29.7,29.71,47200.0,19.2253,19.2317,19.1287,19.1351,47200.0
2008-03-13 10:40:00,29.7,29.8,29.69,29.78,41900.0,19.1287,19.1931,19.1222,19.1802,41900.0
2008-03-13 10:50:00,29.76,29.86,29.75,29.76,39300.0,19.1673,19.2317,19.1609,19.1673,39300.0
2008-03-13 11:00:00,29.76,29.84,29.69,29.78,97100.0,19.1673,19.2188,19.1222,19.1802,97100.0
2008-03-13 11:10:00,29.77,29.93,29.76,29.8,131200.0,19.1737,19.2768,19.1673,19.1931,131200.0
2008-03-13 11:20:00,29.8,30.05,29.79,30.0,142400.0,19.1931,19.3541,19.1866,19.3219,142400.0
2008-03-13 11:30:00,30.0,30.03,29.94,30.0,98400.0,19.3219,19.3412,19.2832,19.3219,98400.0
2008-03-13 11:40:00,30.01,30.06,29.88,29.93,65200.0,19.3283,19.3605,19.2446,19.2768,65200.0
2008-03-13 11:50:00,29.92,30.08,29.91,29.99,103200.0,19.2704,19.3734,19.2639,19.3154,103200.0
2008-03-13 12:00:00,30.0,30.17,30.0,30.04,48900.0,19.3219,19.4314,19.3219,19.3476,48900.0
2008-03-13 12:10:00,30.04,30.09,30.03,30.06,40700.0,19.3476,19.3798,19.3412,19.3605,40700.0
2008-03-13 12:20:00,30.05,30.05,29.95,30.02,48700.0,19.3541,19.3541,19.2897,19.3348,48700.0
2008-03-13 12:30:00,30.02,30.1,30.0,30.05,87900.0,19.3348,19.3863,19.3219,19.3541,87900.0
2008-03-13 12:40:00,30.05,30.09,29.92,29.96,71800.0,19.3541,19.3798,19.2704,19.2961,71800.0
2008-03-13 12:50:00,29.97,30.07,29.96,30.04,43200.0,19.3026,19.367,19.2961,19.3476,43200.0
2008-03-13 13:00:00,30.04,30.18,29.99,30.14,77100.0,19.3476,19.4378,19.3154,19.4121,77100.0
2008-03-13 13:10:00,30.13,30.22,30.13,30.22,59500.0,19.4056,19.4636,19.4056,19.4636,59500.0
2008-03-13 13:20:00,30.22,30.41,30.19,30.37,72800.0,19.4636,19.5859,19.4443,19.5602,72800.0
2008-03-13 13:30:00,30.37,30.48,30.32,30.41,64400.0,19.5602,19.631,19.528,19.5859,64400.0
2008-03-13 13:40:00,30.41,30.46,30.3,30.32,113200.0,19.5859,19.6182,19.5151,19.528,113200.0
2008-03-13 13:50:00,30.31,30.61,30.31,30.56,54500.0,19.5215,19.7148,19.5215,19.6826,54500.0
2008-03-13 14:00:00,30.55,30.6,30.48,30.53,72400.0,19.6761,19.7083,19.631,19.6632,72400.0
2008-03-13 14:10:00,30.53,30.63,30.45,30.49,66400.0,19.6632,19.7276,19.6117,19.6375,66400.0
2008-03-13 14:20:00,30.5,30.61,30.47,30.55,82000.0,19.6439,19.7148,19.6246,19.6761,82000.0
2008-03-13 14:30:00,30.54,30.54,30.41,30.46,86400.0,19.6697,19.6697,19.5859,19.6182,86400.0
2008-03-13 14:40:00,30.46,30.47,30.38,30.41,62400.0,19.6182,19.6246,19.5666,19.5859,62400.0
2008-03-13 14:50:00,30.41,30.43,30.36,30.43,93600.0,19.5859,19.5988,19.5537,19.5988,93600.0
2008-03-13 15:00:00,30.44,30.51,30.41,30.46,168300.0,19.6053,19.6504,19.5859,19.6182,168300.0
2008-03-13 15:10:00,30.46,30.52,30.42,30.43,75900.0,19.6182,19.6568,19.5924,19.5988,75900.0
2008-03-13 15:20:00,30.44,30.56,30.4,30.48,89600.0,19.6053,19.6826,19.5795,19.631,89600.0
2008-03-13 15:30:00,30.48,30.56,30.43,30.55,74200.0,19.631,19.6826,19.5988,19.6761,74200.0
2008-03-13 15:40:00,30.55,30.59,30.45,30.49,158400.0,19.6761,19.7019,19.6117,19.6375,158400.0
2008-03-13 15:50:00,30.48,30.49,30.43,30.45,152700.0,19.631,19.6375,19.5988,19.6117,152700.0
2008-03-14 09:30:00,30.66,30.66,30.16,30.48,60500.0,19.747,19.747,19.4249,19.631,60500.0
2008-03-14 09:40:00,30.44,30.54,30.06,30.07,69800.0,19.6053,19.6697,19.3605,19.367,69800.0
2008-03-14 09:50:00,30.08,30.13,29.67,29.67,122600.0,19.3734,19.4056,19.1093,19.1093,122600.0
2008-03-14 10:00:00,29.66,29.93,29.37,29.9,171900.0,19.1029,19.2768,18.9161,19.2575,171900.0
2008-03-14 10:10:00,29.87,30.12,29.72,29.93,128200.0,19.2382,19.3992,19.1415,19.2768,128200.0
2008-03-14 10:20:00,29.94,30.07,29.74,30.05,162000.0,19.2832,19.367,19.1544,19.3541,162000.0
2008-03-14 10:30:00,30.04,30.07,29.75,29.8,112400.0,19.3476,19.367,19.1609,19.1931,112400.0
2008-03-14 10:40:00,29.76,29.9,29.58,29.75,114500.0,19.1673,19.2575,19.0514,19.1609,114500.0
2008-03-14 10:50:00,29.74,30.01,29.72,29.99,72100.0,19.1544,19.3283,19.1415,19.3154,72100.0
2008-03-14 11:00:00,29.98,30.12,29.96,30.04,80100.0,19.309,19.3992,19.2961,19.3476,80100.0
2008-03-14 11:10:00,30.03,30.07,29.88,29.9,59800.0,19.3412,19.367,19.2446,19.2575,59800.0
2008-03-14 11:20:00,29.88,29.96,29.78,29.87,53600.0,19.2446,19.2961,19.1802,19.2382,53600.0
2008-03-14 11:30:00,29.85,29.98,29.8,29.98,48300.0,19.2253,19.309,19.1931,19.309,48300.0
2008-03-14 11:40:00,29.99,30.16,29.91,30.03,51900.0,19.3154,19.4249,19.2639,19.3412,51900.0
2008-03-14 11:50:00,30.03,30.03,29.85,29.89,31400.0,19.3412,19.3412,19.2253,19.251,31400.0
2008-03-14 12:00:00,29.88,29.98,29.85,29.92,26300.0,19.2446,19.309,19.2253,19.2704,26300.0
2008-03-14 12:10:00,29.93,30.01,29.93,29.96,32800.0,19.2768,19.3283,19.2768,19.2961,32800.0
2008-03-14 12:20:00,29.94,29.95,29.81,29.89,29900.0,19.2832,19.2897,19.1995,19.251,29900.0
2008-03-14 12:30:00,29.89,29.93,29.78,29.79,26300.0,19.251,19.2768,19.1802,19.1866,26300.0
2008-03-14 12:40:00,29.79,29.83,29.66,29.83,47400.0,19.1866,19.2124,19.1029,19.2124,47400.0
2008-03-14 12:50:00,29.81,29.91,29.7,29.81,46900.0,19.1995,19.2639,19.1287,19.1995,46900.0
2008-03-14 13:00:00,29.78,29.78,29.64,29.68,30800.0,19.1802,19.1802,19.09,19.1158,30800.0
2008-03-14 13:10:00,29.68,29.78,29.65,29.7,24000.0,19.1158,19.1802,19.0965,19.1287,24000.0
2008-03-14 13:20:00,29.7,29.72,29.64,29.69,23700.0,19.1287,19.1415,19.09,19.1222,23700.0
2008-03-14 13:30:00,29.68,29.76,29.62,29.74,34000.0,19.1158,19.1673,19.0771,19.1544,34000.0
2008-03-14 13:40:00,29.74,29.82,29.66,29.77,20600.0,19.1544,19.206,19.1029,19.1737,20600.0
2008-03-14 13:50:00,29.78,29.79,29.65,29.66,35300.0,19.1802,19.1866,19.0965,19.1029,35300.0
2008-03-14 14:00:00,29.66,29.69,29.59,29.65,50500.0,19.1029,19.1222,19.0578,19.0965,50500.0
2008-03-14 14:10:00,29.65,29.66,29.56,29.58,47400.0,19.0965,19.1029,19.0385,19.0514,47400.0
2008-03-14 14:20:00,29.58,29.59,29.43,29.51,61600.0,19.0514,19.0578,18.9548,19.0063,61600.0
2008-03-14 14:30:00,29.5,29.5,29.35,29.37,48600.0,18.9999,18.9999,18.9032,18.9161,48600.0
2008-03-14 14:40:00,29.38,29.62,29.35,29.45,70300.0,18.9226,19.0771,18.9032,18.9676,70300.0
2008-03-14 14:50:00,29.45,29.5,29.43,29.47,65600.0,18.9676,18.9999,18.9548,18.9805,65600.0
2008-03-14 15:00:00,29.45,29.52,29.42,29.52,57400.0,18.9676,19.0127,18.9483,19.0127,57400.0
2008-03-14 15:10:00,29.51,29.83,29.47,29.74,135900.0,19.0063,19.2124,18.9805,19.1544,135900.0
2008-03-14 15:20:00,29.74,29.95,29.72,29.87,93200.0,19.1544,19.2897,19.1415,19.2382,93200.0
2008-03-14 15:30:00,29.87,29.89,29.67,29.72,132900.0,19.2382,19.251,19.1093,19.1415,132900.0
2008-03-14 15:40:00,29.72,29.77,29.54,29.64,106400.0,19.1415,19.1737,19.0256,19.09,106400.0
2008-03-14 15:50:00,29.64,29.75,29.55,29.64,153100.0,19.09,19.1609,19.0321,19.09,153100.0
2008-03-17 09:30:00,28.88,29.4,28.88,29.35,97600.0,18.6005,18.9354,18.6005,18.9032,97600.0
2008-03-17 09:40:00,29.35,29.5,29.22,29.36,72000.0,18.9032,18.9999,18.8195,18.9097,72000.0
2008-03-17 09:50:00,29.37,29.5,29.37,29.43,73400.0,18.9161,18.9999,18.9161,18.9548,73400.0
2008-03-17 10:00:00,29.43,29.48,29.36,29.47,74700.0,18.9548,18.987,18.9097,18.9805,74700.0
2008-03-17 10:10:00,29.48,29.57,29.45,29.5,82300.0,18.987,19.0449,18.9676,18.9999,82300.0
2008-03-17 10:20:00,29.49,29.7,29.45,29.65,78700.0,18.9934,19.1287,18.9676,19.0965,78700.0
2008-03-17 10:30:00,29.65,29.73,29.5,29.55,58000.0,19.0965,19.148,18.9999,19.0321,58000.0
2008-03-17 10:40:00,29.56,29.72,29.54,29.7,96200.0,19.0385,19.1415,19.0256,19.1287,96200.0
2008-03-17 10:50:00,29.69,29.84,29.66,29.71,54700.0,19.1222,19.2188,19.1029,19.1351,54700.0
2008-03-17 11:00:00,29.73,29.82,29.65,29.79,47100.0,19.148,19.206,19.0965,19.1866,47100.0
2008-03-17 11:10:00,29.8,29.84,29.62,29.68,55500.0,19.1931,19.2188,19.0771,19.1158,55500.0
2008-03-17 11:20:00,29.68,29.72,29.61,29.66,40900.0,19.1158,19.1415,19.0707,19.1029,40900.0
2008-03-17 11:30:00,29.65,29.66,29.54,29.6,88900.0,19.0965,19.1029,19.0256,19.0643,88900.0
2008-03-17 11:40:00,29.62,29.67,29.55,29.64,63000.0,19.0771,19.1093,19.0321,19.09,63000.0
2008-03-17 11:50:00,29.64,29.64,29.5,29.52,73500.0,19.09,19.09,18.9999,19.0127,73500.0
2008-03-17 12:00:00,29.52,29.56,29.45,29.54,53100.0,19.0127,19.0385,18.9676,19.0256,53100.0
2008-03-17 12:10:00,29.54,29.6,29.51,29.57,31200.0,19.0256,19.0643,19.0063,19.0449,31200.0
2008-03-17 12:20:00,29.56,29.56,29.42,29.47,32700.0,19.0385,19.0385,18.9483,18.9805,32700.0
2008-03-17 12:30:00,29.48,29.63,29.45,29.63,47600.0,18.987,19.0836,18.9676,19.0836,47600.0
2008-03-17 12:40:00,29.63,29.66,29.56,29.58,47200.0,19.0836,19.1029,19.0385,19.0514,47200.0
2008-03-17 12:50:00,29.59,29.63,29.53,29.54,63400.0,19.0578,19.0836,19.0192,19.0256,63400.0
2008-03-17 13:00:00,29.54,29.59,29.45,29.5,34100.0,19.0256,19.0578,18.9676,18.9999,34100.0
2008-03-17 13:10:00,29.5,29.5,29.41,29.46,34000.0,18.9999,18.9999,18.9419,18.9741,34000.0
2008-03-17 13:20:00,29.45,29.51,29.37,29.47,46900.0,18.9676,19.0063,18.9161,18.9805,46900.0
2008-03-17 13:30:00,29.47,29.5,29.42,29.48,32200.0,18.9805,18.9999,18.9483,18.987,32200.0
2008-03-17 13:40:00,29.48,29.66,29.44,29.61,38300.0,18.987,19.1029,18.9612,19.0707,38300.0
2008-03-17 13:50:00,29.59,29.71,29.59,29.7,35700.0,19.0578,19.1351,19.0578,19.1287,35700.0
2008-03-17 14:00:00,29.69,29.86,29.66,29.84,96300.0,19.1222,19.2317,19.1029,19.2188,96300.0
2008-03-17 14:10:00,29.84,29.84,29.72,29.72,101500.0,19.2188,19.2188,19.1415,19.1415,101500.0
2008-03-17 14:20:00,29.72,29.75,29.65,29.65,114900.0,19.1415,19.1609,19.0965,19.0965,114900.0
2008-03-17 14:30:00,29.65,29.7,29.58,29.67,85000.0,19.0965,19.1287,19.0514,19.1093,85000.0
2008-03-17 14:40:00,29.68,29.83,29.66,29.7,66900.0,19.1158,19.2124,19.1029,19.1287,66900.0
2008-03-17 14:50:00,29.7,29.87,29.69,29.75,80000.0,19.1287,19.2382,19.1222,19.1609,80000.0
2008-03-17 15:00:00,29.75,29.9,29.69,29.82,91900.0,19.1609,19.2575,19.1222,19.206,91900.0
2008-03-17 15:10:00,29.8,29.82,29.72,29.75,63400.0,19.1931,19.206,19.1415,19.1609,63400.0
2008-03-17 15:20:00,29.74,29.89,29.72,29.77,97800.0,19.1544,19.251,19.1415,19.1737,97800.0
2008-03-17 15:30:00,29.77,29.99,29.76,29.93,163800.0,19.1737,19.3154,19.1673,19.2768,163800.0
2008-03-17 15:40:00,29.93,29.98,29.83,29.91,189600.0,19.2768,19.309,19.2124,19.2639,189600.0
2008-03-17 15:50:00,29.91,29.94,29.68,29.68,219100.0,19.2639,19.2832,19.1158,19.1158,219100.0
2008-03-18 09:30:00,29.83,30.07,29.66,30.05,55000.0,19.2124,19.367,19.1029,19.3541,55000.0
2008-03-18 09:40:00,30.03,30.07,30.02,30.07,44700.0,19.3412,19.367,19.3348,19.367,44700.0
2008-03-18 09:50:00,30.08,30.09,30.01,30.05,37900.0,19.3734,19.3798,19.3283,19.3541,37900.0
2008-03-18 10:00:00,30.05,30.2,30.05,30.17,44300.0,19.3541,19.4507,19.3541,19.4314,44300.0
2008-03-18 10:10:00,30.17,30.2,30.14,30.17,53200.0,19.4314,19.4507,19.4121,19.4314,53200.0
2008-03-18 10:20:00,30.16,30.17,30.07,30.08,50400.0,19.4249,19.4314,19.367,19.3734,50400.0
2008-03-18 10:30:00,30.07,30.08,29.97,29.99,53700.0,19.367,19.3734,19.3026,19.3154,53700.0
2008-03-18 10:40:00,29.99,29.99,29.87,29.89,47300.0,19.3154,19.3154,19.2382,19.251,47300.0
2008-03-18 10:50:00,29.89,29.91,29.84,29.89,48700.0,19.251,19.2639,19.2188,19.251,48700.0
2008-03-18 11:00:00,29.88,29.91,29.86,29.87,36400.0,19.2446,19.2639,19.2317,19.2382,36400.0
2008-03-18 11:10:00,29.87,29.87,29.82,29.84,54500.0,19.2382,19.2382,19.206,19.2188,54500.0
2008-03-18 11:20:00,29.84,29.9,29.84,29.89,41500.0,19.2188,19.2575,19.2188,19.251,41500.0
2008-03-18 11:30:00,29.89,29.94,29.87,29.89,32800.0,19.251,19.2832,19.2382,19.251,32800.0
2008-03-18 11:40:00,29.9,29.91,29.88,29.89,30800.0,19.2575,19.2639,19.2446,19.251,30800.0
2008-03-18 11:50:00,29.9,29.92,29.83,29.84,71900.0,19.2575,19.2704,19.2124,19.2188,71900.0
2008-03-18 12:00:00,29.84,29.88,29.84,29.88,50500.0,19.2188,19.2446,19.2188,19.2446,50500.0
2008-03-18 12:10:00,29.87,29.95,29.87,29.95,30500.0,19.2382,19.2897,19.2382,19.2897,30500.0
2008-03-18 12:20:00,29.95,29.96,29.89,29.89,21100.0,19.2897,19.2961,19.251,19.251,21100.0
2008-03-18 12:30:00,29.89,29.95,29.86,29.94,42600.0,19.251,19.2897,19.2317,19.2832,42600.0
2008-03-18 12:40:00,29.93,29.97,29.92,29.94,20800.0,19.2768,19.3026,19.2704,19.2832,20800.0
2008-03-18 12:50:00,29.93,30.01,29.92,30.01,35600.0,19.2768,19.3283,19.2704,19.3283,35600.0
2008-03-18 13:00:00,30.01,30.05,30.0,30.03,33500.0,19.3283,19.3541,19.3219,19.3412,33500.0
2008-03-18 13:10:00,30.03,30.12,30.03,30.12,44700.0,19.3412,19.3992,19.3412,19.3992,44700.0
2008-03-18 13:20:00,30.12,30.17,30.09,30.13,47600.0,19.3992,19.4314,19.3798,19.4056,47600.0
2008-03-18 13:30:00,30.13,30.18,30.1,30.14,41500.0,19.4056,19.4378,19.3863,19.4121,41500.0
2008-03-18 13:40:00,30.14,30.19,30.11,30.19,32100.0,19.4121,19.4443,19.3927,19.4443,32100.0
2008-03-18 13:50:00,30.18,30.21,30.17,30.2,39100.0,19.4378,19.4571,19.4314,19.4507,39100.0
2008-03-18 14:00:00,30.2,30.22,30.11,30.13,61800.0,19.4507,19.4636,19.3927,19.4056,61800.0
2008-03-18 14:10:00,30.14,30.19,29.84,30.08,91100.0,19.4121,19.4443,19.2188,19.3734,91100.0
2008-03-18 14:20:00,30.06,30.06,29.73,29.87,97000.0,19.3605,19.3605,19.148,19.2382,97000.0
2008-03-18 14:30:00,29.86,29.88,29.67,29.8,111300.0,19.2317,19.2446,19.1093,19.1931,111300.0
2008-03-18 14:40:00,29.79,29.99,29.79,29.93,100600.0,19.1866,19.3154,19.1866,19.2768,100600.0
2008-03-18 14:50:00,29.93,30.24,29.92,30.21,102300.0,19.2768,19.4765,19.2704,19.4571,102300.0
2008-03-18 15:00:00,30.22,30.25,30.14,30.25,122200.0,19.4636,19.4829,19.4121,19.4829,122200.0
2008-03-18 15:10:00,30.24,30.27,30.15,30.18,73800.0,19.4765,19.4958,19.4185,19.4378,73800.0
2008-03-18 15:20:00,30.18,30.33,30.17,30.26,76600.0,19.4378,19.5344,19.4314,19.4893,76600.0
2008-03-18 15:30:00,30.27,30.38,30.24,30.38,109200.0,19.4958,19.5666,19.4765,19.5666,109200.0
2008-03-18 15:40:00,30.38,30.49,30.33,30.33,167500.0,19.5666,19.6375,19.5344,19.5344,167500.0
2008-03-18 15:50:00,30.32,30.47,30.32,30.46,223000.0,19.528,19.6246,19.528,19.6182,223000.0
2008-03-19 09:30:00,30.56,30.83,30.5,30.61,80700.0,19.6826,19.8565,19.6439,19.7148,80700.0
2008-03-19 09:40:00,30.59,30.69,30.58,30.66,58700.0,19.7019,19.7663,19.6954,19.747,58700.0
2008-03-19 09:50:00,30.63,30.71,30.42,30.45,73900.0,19.7276,19.7792,19.5924,19.6117,73900.0
2008-03-19 10:00:00,30.46,30.51,30.42,30.47,54300.0,19.6182,19.6504,19.5924,19.6246,54300.0
2008-03-19 10:10:00,30.47,30.57,30.46,30.54,39500.0,19.6246,19.689,19.6182,19.6697,39500.0
2008-03-19 10:20:00,30.54,30.59,30.47,30.47,49900.0,19.6697,19.7019,19.6246,19.6246,49900.0
2008-03-19 10:30:00,30.47,30.47,30.27,30.37,59500.0,19.6246,19.6246,19.4958,19.5602,59500.0
2008-03-19 10:40:00,30.39,30.45,30.34,30.45,35500.0,19.5731,19.6117,19.5409,19.6117,35500.0
2008-03-19 10:50:00,30.44,30.49,30.42,30.45,23200.0,19.6053,19.6375,19.5924,19.6117,23200.0
2008-03-19 11:00:00,30.46,30.48,30.42,30.45,36800.0,19.6182,19.631,19.5924,19.6117,36800.0
2008-03-19 11:10:00,30.45,30.56,30.44,30.44,33000.0,19.6117,19.6826,19.6053,19.6053,33000.0
2008-03-19 11:20:00,30.44,30.51,30.42,30.47,28800.0,19.6053,19.6504,19.5924,19.6246,28800.0
2008-03-19 11:30:00,30.47,30.47,30.42,30.42,32100.0,19.6246,19.6246,19.5924,19.5924,32100.0
2008-03-19 11:40:00,30.42,30.43,30.3,30.31,40300.0,19.5924,19.5988,19.5151,19.5215,40300.0
2008-03-19 11:50:00,30.31,30.36,30.29,30.31,31400.0,19.5215,19.5537,19.5087,19.5215,31400.0
2008-03-19 12:00:00,30.32,30.34,30.13,30.17,48800.0,19.528,19.5409,19.4056,19.4314,48800.0
2008-03-19 12:10:00,30.17,30.2,30.1,30.17,35400.0,19.4314,19.4507,19.3863,19.4314,35400.0
2008-03-19 12:20:00,30.16,30.18,30.03,30.05,41600.0,19.4249,19.4378,19.3412,19.3541,41600.0
2008-03-19 12:30:00,30.05,30.11,30.0,30.03,40000.0,19.3541,19.3927,19.3219,19.3412,40000.0
2008-03-19 12:40:00,30.02,30.02,29.89,29.95,36900.0,19.3348,19.3348,19.251,19.2897,36900.0
2008-03-19 12:50:00,29.94,29.98,29.89,29.89,33700.0,19.2832,19.309,19.251,19.251,33700.0
2008-03-19 13:00:00,29.9,30.02,29.89,29.99,37500.0,19.2575,19.3348,19.251,19.3154,37500.0
2008-03-19 13:10:00,29.98,29.98,29.85,29.9,51900.0,19.309,19.309,19.2253,19.2575,51900.0
2008-03-19 13:20:00,29.9,29.98,29.76,29.77,67000.0,19.2575,19.309,19.1673,19.1737,67000.0
2008-03-19 13:30:00,29.76,29.81,29.71,29.78,45700.0,19.1673,19.1995,19.1351,19.1802,45700.0
2008-03-19 13:40:00,29.77,29.83,29.72,29.78,34700.0,19.1737,19.2124,19.1415,19.1802,34700.0
2008-03-19 13:50:00,29.78,29.79,29.59,29.65,46200.0,19.1802,19.1866,19.0578,19.0965,46200.0
2008-03-19 14:00:00,29.66,29.71,29.54,29.57,62400.0,19.1029,19.1351,19.0256,19.0449,62400.0
2008-03-19 14:10:00,29.57,29.67,29.54,29.61,86700.0,19.0449,19.1093,19.0256,19.0707,86700.0
2008-03-19 14:20:00,29.62,29.73,29.62,29.7,47000.0,19.0771,19.148,19.0771,19.1287,47000.0
2008-03-19 14:30:00,29.72,29.74,29.56,29.56,71600.0,19.1415,19.1544,19.0385,19.0385,71600.0
2008-03-19 14:40:00,29.56,29.63,29.53,29.59,62100.0,19.0385,19.0836,19.0192,19.0578,62100.0
2008-03-19 14:50:00,29.6,29.8,29.59,29.77,59300.0,19.0643,19.1931,19.0578,19.1737,59300.0
2008-03-19 15:00:00,29.77,29.86,29.73,29.84,54800.0,19.1737,19.2317,19.148,19.2188,54800.0
2008-03-19 15:10:00,29.84,29.84,29.69,29.7,79200.0,19.2188,19.2188,19.1222,19.1287,79200.0
2008-03-19 15:20:00,29.7,29.71,29.54,29.56,74800.0,19.1287,19.1351,19.0256,19.0385,74800.0
2008-03-19 15:30:00,29.57,29.63,29.44,29.44,108500.0,19.0449,19.0836,18.9612,18.9612,108500.0
2008-03-19 15:40:00,29.44,29.61,29.42,29.56,138500.0,18.9612,19.0707,18.9483,19.0385,138500.0
2008-03-19 15:50:00,29.55,29.56,29.36,29.37,236100.0,19.0321,19.0385,18.9097,18.9161,236100.0
2008-03-20 09:30:00,29.53,29.62,29.21,29.22,484100.0,19.0192,19.0771,18.8131,18.8195,484100.0
2008-03-20 09:40:00,29.22,29.22,29.06,29.06,50000.0,18.8195,18.8195,18.7165,18.7165,50000.0
2008-03-20 09:50:00,29.06,29.22,29.02,29.19,46700.0,18.7165,18.8195,18.6907,18.8002,46700.0
2008-03-20 10:00:00,29.2,29.37,29.18,29.18,47000.0,18.8066,18.9161,18.7938,18.7938,47000.0
2008-03-20 10:10:00,29.19,29.21,29.11,29.17,45500.0,18.8002,18.8131,18.7487,18.7873,45500.0
2008-03-20 10:20:00,29.16,29.37,29.16,29.21,38900.0,18.7809,18.9161,18.7809,18.8131,38900.0
2008-03-20 10:30:00,29.2,29.27,29.12,29.13,49000.0,18.8066,18.8517,18.7551,18.7615,49000.0
2008-03-20 10:40:00,29.13,29.18,29.08,29.16,46700.0,18.7615,18.7938,18.7293,18.7809,46700.0
2008-03-20 10:50:00,29.17,29.21,29.15,29.17,38900.0,18.7873,18.8131,18.7744,18.7873,38900.0
2008-03-20 11:00:00,29.17,29.21,29.14,29.14,31100.0,18.7873,18.8131,18.768,18.768,31100.0
2008-03-20 11:10:00,29.15,29.17,29.1,29.15,42100.0,18.7744,18.7873,18.7422,18.7744,42100.0
2008-03-20 11:20:00,29.16,29.23,29.12,29.2,32600.0,18.7809,18.826,18.7551,18.8066,32600.0
2008-03-20 11:30:00,29.2,29.22,29.13,29.14,25000.0,18.8066,18.8195,18.7615,18.768,25000.0
2008-03-20 11:40:00,29.14,29.14,29.1,29.11,30800.0,18.768,18.768,18.7422,18.7487,30800.0
2008-03-20 11:50:00,29.1,29.11,29.04,29.06,25100.0,18.7422,18.7487,18.7036,18.7165,25100.0
2008-03-20 12:00:00,29.06,29.26,29.06,29.19,57500.0,18.7165,18.8453,18.7165,18.8002,57500.0
2008-03-20 12:10:00,29.18,29.27,29.17,29.23,33900.0,18.7938,18.8517,18.7873,18.826,33900.0
2008-03-20 12:20:00,29.24,29.26,29.2,29.22,27900.0,18.8324,18.8453,18.8066,18.8195,27900.0
2008-03-20 12:30:00,29.22,29.24,29.1,29.14,21700.0,18.8195,18.8324,18.7422,18.768,21700.0
2008-03-20 12:40:00,29.14,29.2,29.12,29.13,24200.0,18.768,18.8066,18.7551,18.7615,24200.0
2008-03-20 12:50:00,29.13,29.15,29.06,29.07,24800.0,18.7615,18.7744,18.7165,18.7229,24800.0
2008-03-20 13:00:00,29.07,29.16,29.06,29.12,26100.0,18.7229,18.7809,18.7165,18.7551,26100.0
2008-03-20 13:10:00,29.12,29.17,29.09,29.17,46600.0,18.7551,18.7873,18.7358,18.7873,46600.0
2008-03-20 13:20:00,29.17,29.3,29.17,29.29,47900.0,18.7873,18.871,18.7873,18.8646,47900.0
2008-03-20 13:30:00,29.28,29.38,29.26,29.36,66500.0,18.8582,18.9226,18.8453,18.9097,66500.0
2008-03-20 13:40:00,29.36,29.46,29.33,29.42,57800.0,18.9097,18.9741,18.8904,18.9483,57800.0
2008-03-20 13:50:00,29.41,29.49,29.4,29.48,66700.0,18.9419,18.9934,18.9354,18.987,66700.0
2008-03-20 14:00:00,29.47,29.54,29.45,29.5,53300.0,18.9805,19.0256,18.9676,18.9999,53300.0
2008-03-20 14:10:00,29.5,29.52,29.41,29.43,75000.0,18.9999,19.0127,18.9419,18.9548,75000.0
2008-03-20 14:20:00,29.43,29.43,29.32,29.4,42800.0,18.9548,18.9548,18.8839,18.9354,42800.0
2008-03-20 14:30:00,29.4,29.57,29.39,29.56,46700.0,18.9354,19.0449,18.929,19.0385,46700.0
2008-03-20 14:40:00,29.55,29.56,29.45,29.5,33600.0,19.0321,19.0385,18.9676,18.9999,33600.0
2008-03-20 14:50:00,29.5,29.53,29.45,29.53,36300.0,18.9999,19.0192,18.9676,19.0192,36300.0
2008-03-20 15:00:00,29.52,29.73,29.51,29.65,160500.0,19.0127,19.148,19.0063,19.0965,160500.0
2008-03-20 15:10:00,29.65,29.66,29.56,29.59,81600.0,19.0965,19.1029,19.0385,19.0578,81600.0
2008-03-20 15:20:00,29.59,29.67,29.53,29.54,109500.0,19.0578,19.1093,19.0192,19.0256,109500.0
2008-03-20 15:30:00,29.55,29.62,29.5,29.54,90300.0,19.0321,19.0771,18.9999,19.0256,90300.0
2008-03-20 15:40:00,29.55,29.65,29.52,29.62,117800.0,19.0321,19.0965,19.0127,19.0771,117800.0
2008-03-20 15:50:00,29.61,29.7,29.35,29.69,186200.0,19.0707,19.1287,18.9032,19.1222,186200.0
2008-03-24 09:30:00,29.73,29.98,29.6,29.87,60500.0,19.148,19.309,19.0643,19.2382,60500.0
2008-03-24 09:40:00,29.88,29.99,29.85,29.9,42900.0,19.2446,19.3154,19.2253,19.2575,42900.0
2008-03-24 09:50:00,29.9,29.96,29.88,29.93,49100.0,19.2575,19.2961,19.2446,19.2768,49100.0
2008-03-24 10:00:00,29.93,30.05,29.93,30.01,79200.0,19.2768,19.3541,19.2768,19.3283,79200.0
2008-03-24 10:10:00,30.01,30.09,29.98,30.03,55400.0,19.3283,19.3798,19.309,19.3412,55400.0
2008-03-24 10:20:00,30.04,30.16,30.0,30.16,53400.0,19.3476,19.4249,19.3219,19.4249,53400.0
2008-03-24 10:30:00,30.14,30.25,30.14,30.24,55700.0,19.4121,19.4829,19.4121,19.4765,55700.0
2008-03-24 10:40:00,30.25,30.32,30.24,30.32,42500.0,19.4829,19.528,19.4765,19.528,42500.0
2008-03-24 10:50:00,30.3,30.3,30.22,30.24,27700.0,19.5151,19.5151,19.4636,19.4765,27700.0
2008-03-24 11:00:00,30.25,30.35,30.24,30.35,49100.0,19.4829,19.5473,19.4765,19.5473,49100.0
2008-03-24 11:10:00,30.34,30.44,30.34,30.43,53400.0,19.5409,19.6053,19.5409,19.5988,53400.0
2008-03-24 11:20:00,30.43,30.53,30.43,30.52,24100.0,19.5988,19.6632,19.5988,19.6568,24100.0
2008-03-24 11:30:00,30.52,30.52,30.46,30.5,37900.0,19.6568,19.6568,19.6182,19.6439,37900.0
2008-03-24 11:40:00,30.5,30.57,30.49,30.52,26700.0,19.6439,19.689,19.6375,19.6568,26700.0
2008-03-24 11:50:00,30.51,30.51,30.45,30.47,17300.0,19.6504,19.6504,19.6117,19.6246,17300.0
2008-03-24 12:00:00,30.47,30.48,30.45,30.48,24300.0,19.6246,19.631,19.6117,19.631,24300.0
2008-03-24 12:10:00,30.48,30.5,30.46,30.5,21200.0,19.631,19.6439,19.6182,19.6439,21200.0
2008-03-24 12:20:00,30.5,30.5,30.45,30.49,18800.0,19.6439,19.6439,19.6117,19.6375,18800.0
2008-03-24 12:30:00,30.49,30.5,30.46,30.47,26400.0,19.6375,19.6439,19.6182,19.6246,26400.0
2008-03-24 12:40:00,30.48,30.49,30.46,30.49,26200.0,19.631,19.6375,19.6182,19.6375,26200.0
2008-03-24 12:50:00,30.49,30.5,30.43,30.43,30700.0,19.6375,19.6439,19.5988,19.5988,30700.0
2008-03-24 13:00:00,30.42,30.42,30.35,30.38,24500.0,19.5924,19.5924,19.5473,19.5666,24500.0
2008-03-24 13:10:00,30.38,30.41,30.37,30.39,21600.0,19.5666,19.5859,19.5602,19.5731,21600.0
2008-03-24 13:20:00,30.39,30.45,30.39,30.45,26800.0,19.5731,19.6117,19.5731,19.6117,26800.0
2008-03-24 13:30:00,30.45,30.47,30.43,30.44,13000.0,19.6117,19.6246,19.5988,19.6053,13000.0
2008-03-24 13:40:00,30.45,30.45,30.39,30.41,21000.0,19.6117,19.6117,19.5731,19.5859,21000.0
2008-03-24 13:50:00,30.43,30.47,30.42,30.47,29300.0,19.5988,19.6246,19.5924,19.6246,29300.0
2008-03-24 14:00:00,30.46,30.46,30.35,30.36,26600.0,19.6182,19.6182,19.5473,19.5537,26600.0
2008-03-24 14:10:00,30.36,30.36,30.33,30.34,85900.0,19.5537,19.5537,19.5344,19.5409,85900.0
2008-03-24 14:20:00,30.35,30.41,30.34,30.41,25100.0,19.5473,19.5859,19.5409,19.5859,25100.0
2008-03-24 14:30:00,30.41,30.47,30.41,30.46,50300.0,19.5859,19.6246,19.5859,19.6182,50300.0
2008-03-24 14:40:00,30.46,30.5,30.45,30.45,54300.0,19.6182,19.6439,19.6117,19.6117,54300.0
2008-03-24 14:50:00,30.45,30.45,30.39,30.39,44900.0,19.6117,19.6117,19.5731,19.5731,44900.0
2008-03-24 15:00:00,30.39,30.45,30.38,30.41,38300.0,19.5731,19.6117,19.5666,19.5859,38300.0
2008-03-24 15:10:00,30.42,30.51,30.42,30.49,30100.0,19.5924,19.6504,19.5924,19.6375,30100.0
2008-03-24 15:20:00,30.49,30.51,30.48,30.49,40600.0,19.6375,19.6504,19.631,19.6375,40600.0
2008-03-24 15:30:00,30.48,30.5,30.42,30.44,137300.0,19.631,19.6439,19.5924,19.6053,137300.0
2008-03-24 15:40:00,30.45,30.45,30.29,30.31,96500.0,19.6117,19.6117,19.5087,19.5215,96500.0
2008-03-24 15:50:00,30.3,30.39,30.3,30.39,73500.0,19.5151,19.5731,19.5151,19.5731,73500.0
2008-03-25 09:30:00,30.3,30.38,30.07,30.35,41900.0,19.5151,19.5666,19.367,19.5473,41900.0
2008-03-25 09:40:00,30.35,30.48,30.32,30.32,31600.0,19.5473,19.631,19.528,19.528,31600.0
2008-03-25 09:50:00,30.31,30.35,30.16,30.18,58500.0,19.5215,19.5473,19.4249,19.4378,58500.0
2008-03-25 10:00:00,30.18,30.18,30.03,30.08,48600.0,19.4378,19.4378,19.3412,19.3734,48600.0
2008-03-25 10:10:00,30.09,30.21,30.09,30.16,27300.0,19.3798,19.4571,19.3798,19.4249,27300.0
2008-03-25 10:20:00,30.15,30.17,30.02,30.02,34500.0,19.4185,19.4314,19.3348,19.3348,34500.0
2008-03-25 10:30:00,30.03,30.12,30.03,30.08,39000.0,19.3412,19.3992,19.3412,19.3734,39000.0
2008-03-25 10:40:00,30.08,30.19,30.07,30.18,31700.0,19.3734,19.4443,19.367,19.4378,31700.0
2008-03-25 10:50:00,30.16,30.26,30.15,30.25,52400.0,19.4249,19.4893,19.4185,19.4829,52400.0
2008-03-25 11:00:00,30.26,30.36,30.25,30.34,63800.0,19.4893,19.5537,19.4829,19.5409,63800.0
2008-03-25 11:10:00,30.34,30.39,30.27,30.27,46100.0,19.5409,19.5731,19.4958,19.4958,46100.0
2008-03-25 11:20:00,30.27,30.43,30.27,30.39,32300.0,19.4958,19.5988,19.4958,19.5731,32300.0
2008-03-25 11:30:00,30.4,30.45,30.37,30.38,23700.0,19.5795,19.6117,19.5602,19.5666,23700.0
2008-03-25 11:40:00,30.39,30.39,30.25,30.25,32400.0,19.5731,19.5731,19.4829,19.4829,32400.0
2008-03-25 11:50:00,30.26,30.32,30.22,30.22,19800.0,19.4893,19.528,19.4636,19.4636,19800.0
2008-03-25 12:00:00,30.23,30.28,30.19,30.28,25400.0,19.47,19.5022,19.4443,19.5022,25400.0
2008-03-25 12:10:00,30.29,30.37,30.25,30.35,36200.0,19.5087,19.5602,19.4829,19.5473,36200.0
2008-03-25 12:20:00,30.36,30.39,30.34,30.38,16000.0,19.5537,19.5731,19.5409,19.5666,16000.0
2008-03-25 12:30:00,30.38,30.38,30.31,30.32,14700.0,19.5666,19.5666,19.5215,19.528,14700.0
2008-03-25 12:40:00,30.31,30.34,30.29,30.33,15500.0,19.5215,19.5409,19.5087,19.5344,15500.0
2008-03-25 12:50:00,30.33,30.36,30.25,30.25,16600.0,19.5344,19.5537,19.4829,19.4829,16600.0
2008-03-25 13:00:00,30.25,30.28,30.21,30.23,13900.0,19.4829,19.5022,19.4571,19.47,13900.0
2008-03-25 13:10:00,30.22,30.23,30.17,30.23,17800.0,19.4636,19.47,19.4314,19.47,17800.0
2008-03-25 13:20:00,30.22,30.23,30.16,30.17,44200.0,19.4636,19.47,19.4249,19.4314,44200.0
2008-03-25 13:30:00,30.17,30.21,30.15,30.15,31600.0,19.4314,19.4571,19.4185,19.4185,31600.0
2008-03-25 13:40:00,30.15,30.18,30.13,30.17,20300.0,19.4185,19.4378,19.4056,19.4314,20300.0
2008-03-25 13:50:00,30.18,30.26,30.17,30.25,31400.0,19.4378,19.4893,19.4314,19.4829,31400.0
2008-03-25 14:00:00,30.25,30.25,30.2,30.25,28000.0,19.4829,19.4829,19.4507,19.4829,28000.0
2008-03-25 14:10:00,30.25,30.25,30.2,30.2,23700.0,19.4829,19.4829,19.4507,19.4507,23700.0
2008-03-25 14:20:00,30.21,30.22,30.17,30.18,26300.0,19.4571,19.4636,19.4314,19.4378,26300.0
2008-03-25 14:30:00,30.17,30.22,30.15,30.2,25300.0,19.4314,19.4636,19.4185,19.4507,25300.0
2008-03-25 14:40:00,30.21,30.21,30.15,30.19,24200.0,19.4571,19.4571,19.4185,19.4443,24200.0
2008-03-25 14:50:00,30.21,30.29,30.21,30.25,36400.0,19.4571,19.5087,19.4571,19.4829,36400.0
2008-03-25 15:00:00,30.25,30.32,30.25,30.27,34200.0,19.4829,19.528,19.4829,19.4958,34200.0
2008-03-25 15:10:00,30.26,30.34,30.24,30.33,23600.0,19.4893,19.5409,19.4765,19.5344,23600.0
2008-03-25 15:20:00,30.33,30.39,30.31,30.37,36700.0,19.5344,19.5731,19.5215,19.5602,36700.0
2008-03-25 15:30:00,30.37,30.4,30.33,30.37,50200.0,19.5602,19.5795,19.5344,19.5602,50200.0
2008-03-25 15:40:00,30.38,30.4,30.31,30.35,50900.0,19.5666,19.5795,19.5215,19.5473,50900.0
2008-03-25 15:50:00,30.35,30.35,30.28,30.3,104400.0,19.5473,19.5473,19.5022,19.5151,104400.0
2008-03-26 09:30:00,30.1,30.25,29.97,30.03,32300.0,19.3863,19.4829,19.3026,19.3412,32300.0
2008-03-26 09:40:00,30.04,30.11,29.93,29.93,64800.0,19.3476,19.3927,19.2768,19.2768,64800.0
2008-03-26 09:50:00,29.94,30.07,29.9,30.06,56800.0,19.2832,19.367,19.2575,19.3605,56800.0
2008-03-26 10:00:00,30.06,30.13,30.06,30.12,85900.0,19.3605,19.4056,19.3605,19.3992,85900.0
2008-03-26 10:10:00,30.13,30.14,30.03,30.07,25600.0,19.4056,19.4121,19.3412,19.367,25600.0
2008-03-26 10:20:00,30.08,30.16,30.08,30.14,21100.0,19.3734,19.4249,19.3734,19.4121,21100.0
2008-03-26 10:30:00,30.14,30.14,30.04,30.06,29100.0,19.4121,19.4121,19.3476,19.3605,29100.0
2008-03-26 10:40:00,30.06,30.07,30.0,30.02,27700.0,19.3605,19.367,19.3219,19.3348,27700.0
2008-03-26 10:50:00,30.02,30.16,30.02,30.16,80600.0,19.3348,19.4249,19.3348,19.4249,80600.0
2008-03-26 11:00:00,30.16,30.19,30.13,30.18,39000.0,19.4249,19.4443,19.4056,19.4378,39000.0
2008-03-26 11:10:00,30.19,30.2,30.15,30.17,26500.0,19.4443,19.4507,19.4185,19.4314,26500.0
2008-03-26 11:20:00,30.17,30.21,30.14,30.18,52700.0,19.4314,19.4571,19.4121,19.4378,52700.0
2008-03-26 11:30:00,30.18,30.18,30.11,30.12,19500.0,19.4378,19.4378,19.3927,19.3992,19500.0
2008-03-26 11:40:00,30.11,30.16,30.06,30.15,33500.0,19.3927,19.4249,19.3605,19.4185,33500.0
2008-03-26 11:50:00,30.14,30.16,30.1,30.11,34800.0,19.4121,19.4249,19.3863,19.3927,34800.0
2008-03-26 12:00:00,30.12,30.17,30.11,30.16,20200.0,19.3992,19.4314,19.3927,19.4249,20200.0
2008-03-26 12:10:00,30.15,30.17,30.12,30.15,41900.0,19.4185,19.4314,19.3992,19.4185,41900.0
2008-03-26 12:20:00,30.14,30.17,30.07,30.15,42200.0,19.4121,19.4314,19.367,19.4185,42200.0
2008-03-26 12:30:00,30.15,30.16,30.12,30.16,27000.0,19.4185,19.4249,19.3992,19.4249,27000.0
2008-03-26 12:40:00,30.15,30.18,30.11,30.14,15200.0,19.4185,19.4378,19.3927,19.4121,15200.0
2008-03-26 12:50:00,30.13,30.16,30.1,30.14,27000.0,19.4056,19.4249,19.3863,19.4121,27000.0
2008-03-26 13:00:00,30.15,30.15,30.07,30.07,27800.0,19.4185,19.4185,19.367,19.367,27800.0
2008-03-26 13:10:00,30.07,30.11,30.04,30.05,28500.0,19.367,19.3927,19.3476,19.3541,28500.0
2008-03-26 13:20:00,30.04,30.11,30.01,30.1,42700.0,19.3476,19.3927,19.3283,19.3863,42700.0
2008-03-26 13:30:00,30.1,30.1,30.0,30.01,64400.0,19.3863,19.3863,19.3219,19.3283,64400.0
2008-03-26 13:40:00,30.02,30.02,29.99,30.0,27900.0,19.3348,19.3348,19.3154,19.3219,27900.0
2008-03-26 13:50:00,30.0,30.08,30.0,30.05,23400.0,19.3219,19.3734,19.3219,19.3541,23400.0
2008-03-26 14:00:00,30.05,30.09,29.99,30.08,32200.0,19.3541,19.3798,19.3154,19.3734,32200.0
2008-03-26 14:10:00,30.08,30.12,30.06,30.1,23900.0,19.3734,19.3992,19.3605,19.3863,23900.0
2008-03-26 14:20:00,30.11,30.11,30.06,30.09,31300.0,19.3927,19.3927,19.3605,19.3798,31300.0
2008-03-26 14:30:00,30.09,30.1,30.02,30.02,86600.0,19.3798,19.3863,19.3348,19.3348,86600.0
2008-03-26 14:40:00,30.02,30.05,29.94,30.02,52200.0,19.3348,19.3541,19.2832,19.3348,52200.0
2008-03-26 14:50:00,30.01,30.14,30.01,30.14,47400.0,19.3283,19.4121,19.3283,19.4121,47400.0
2008-03-26 15:00:00,30.14,30.17,30.09,30.14,76400.0,19.4121,19.4314,19.3798,19.4121,76400.0
2008-03-26 15:10:00,30.13,30.14,29.98,30.0,47300.0,19.4056,19.4121,19.309,19.3219,47300.0
2008-03-26 15:20:00,30.0,30.03,29.94,29.95,52500.0,19.3219,19.3412,19.2832,19.2897,52500.0
2008-03-26 15:30:00,29.95,29.97,29.91,29.94,64900.0,19.2897,19.3026,19.2639,19.2832,64900.0
2008-03-26 15:40:00,29.94,30.02,29.94,30.01,68400.0,19.2832,19.3348,19.2832,19.3283,68400.0
2008-03-26 15:50:00,30.02,30.05,29.95,29.96,99800.0,19.3348,19.3541,19.2897,19.2961,99800.0
2008-03-27 09:30:00,30.0,30.04,29.69,29.7,61500.0,19.3219,19.3476,19.1222,19.1287,61500.0
2008-03-27 09:40:00,29.7,29.76,29.68,29.71,67200.0,19.1287,19.1673,19.1158,19.1351,67200.0
2008-03-27 09:50:00,29.71,29.71,29.57,29.62,82400.0,19.1351,19.1351,19.0449,19.0771,82400.0
2008-03-27 10:00:00,29.62,29.65,29.53,29.53,69400.0,19.0771,19.0965,19.0192,19.0192,69400.0
2008-03-27 10:10:00,29.53,29.57,29.41,29.41,88500.0,19.0192,19.0449,18.9419,18.9419,88500.0
2008-03-27 10:20:00,29.41,29.48,29.34,29.34,56100.0,18.9419,18.987,18.8968,18.8968,56100.0
2008-03-27 10:30:00,29.35,29.45,29.27,29.44,100200.0,18.9032,18.9676,18.8517,18.9612,100200.0
2008-03-27 10:40:00,29.44,29.48,29.42,29.47,59600.0,18.9612,18.987,18.9483,18.9805,59600.0
2008-03-27 10:50:00,29.47,29.53,29.46,29.5,45000.0,18.9805,19.0192,18.9741,18.9999,45000.0
2008-03-27 11:00:00,29.5,29.53,29.44,29.48,46500.0,18.9999,19.0192,18.9612,18.987,46500.0
2008-03-27 11:10:00,29.48,29.57,29.47,29.56,42300.0,18.987,19.0449,18.9805,19.0385,42300.0
2008-03-27 11:20:00,29.57,29.57,29.5,29.51,38800.0,19.0449,19.0449,18.9999,19.0063,38800.0
2008-03-27 11:30:00,29.51,29.58,29.47,29.58,39700.0,19.0063,19.0514,18.9805,19.0514,39700.0
2008-03-27 11:40:00,29.57,29.7,29.57,29.68,51800.0,19.0449,19.1287,19.0449,19.1158,51800.0
2008-03-27 11:50:00,29.68,29.69,29.57,29.62,31700.0,19.1158,19.1222,19.0449,19.0771,31700.0
2008-03-27 12:00:00,29.61,29.66,29.59,29.66,32100.0,19.0707,19.1029,19.0578,19.1029,32100.0
2008-03-27 12:10:00,29.65,29.75,29.64,29.72,41100.0,19.0965,19.1609,19.09,19.1415,41100.0
2008-03-27 12:20:00,29.71,29.75,29.68,29.75,36000.0,19.1351,19.1609,19.1158,19.1609,36000.0
2008-03-27 12:30:00,29.75,29.78,29.74,29.74,48000.0,19.1609,19.1802,19.1544,19.1544,48000.0
2008-03-27 12:40:00,29.75,29.77,29.7,29.72,24300.0,19.1609,19.1737,19.1287,19.1415,24300.0
2008-03-27 12:50:00,29.71,29.71,29.61,29.61,33300.0,19.1351,19.1351,19.0707,19.0707,33300.0
2008-03-27 13:00:00,29.61,29.61,29.58,29.59,46500.0,19.0707,19.0707,19.0514,19.0578,46500.0
2008-03-27 13:10:00,29.58,29.63,29.57,29.57,39400.0,19.0514,19.0836,19.0449,19.0449,39400.0
2008-03-27 13:20:00,29.56,29.57,29.49,29.51,42900.0,19.0385,19.0449,18.9934,19.0063,42900.0
2008-03-27 13:30:00,29.51,29.53,29.36,29.4,81000.0,19.0063,19.0192,18.9097,18.9354,81000.0
2008-03-27 13:40:00,29.41,29.41,29.3,29.35,60500.0,18.9419,18.9419,18.871,18.9032,60500.0
2008-03-27 13:50:00,29.34,29.41,29.32,29.36,45700.0,18.8968,18.9419,18.8839,18.9097,45700.0
2008-03-27 14:00:00,29.36,29.38,29.31,29.37,59800.0,18.9097,18.9226,18.8775,18.9161,59800.0
2008-03-27 14:10:00,29.38,29.43,29.36,29.37,53400.0,18.9226,18.9548,18.9097,18.9161,53400.0
2008-03-27 14:20:00,29.37,29.4,29.34,29.38,57700.0,18.9161,18.9354,18.8968,18.9226,57700.0
2008-03-27 14:30:00,29.39,29.53,29.38,29.5,70100.0,18.929,19.0192,18.9226,18.9999,70100.0
2008-03-27 14:40:00,29.5,29.55,29.48,29.53,47200.0,18.9999,19.0321,18.987,19.0192,47200.0
2008-03-27 14:50:00,29.53,29.57,29.45,29.45,66900.0,19.0192,19.0449,18.9676,18.9676,66900.0
2008-03-27 15:00:00,29.44,29.5,29.43,29.47,75100.0,18.9612,18.9999,18.9548,18.9805,75100.0
2008-03-27 15:10:00,29.46,29.53,29.46,29.5,67300.0,18.9741,19.0192,18.9741,18.9999,67300.0
2008-03-27 15:20:00,29.51,29.51,29.38,29.4,75600.0,19.0063,19.0063,18.9226,18.9354,75600.0
2008-03-27 15:30:00,29.39,29.42,29.22,29.23,105600.0,18.929,18.9483,18.8195,18.826,105600.0
2008-03-27 15:40:00,29.23,29.33,29.21,29.32,152600.0,18.826,18.8904,18.8131,18.8839,152600.0
2008-03-27 15:50:00,29.31,29.34,29.24,29.25,230800.0,18.8775,18.8968,18.8324,18.8388,230800.0
2008-03-28 09:30:00,29.31,29.69,29.3,29.58,63600.0,18.8775,19.1222,18.871,19.0514,63600.0
2008-03-28 09:40:00,29.57,29.57,29.46,29.52,112000.0,19.0449,19.0449,18.9741,19.0127,112000.0
2008-03-28 09:50:00,29.51,29.71,29.51,29.65,101800.0,19.0063,19.1351,19.0063,19.0965,101800.0
2008-03-28 10:00:00,29.65,29.74,29.63,29.67,98700.0,19.0965,19.1544,19.0836,19.1093,98700.0
2008-03-28 10:10:00,29.67,29.67,29.49,29.52,93600.0,19.1093,19.1093,18.9934,19.0127,93600.0
2008-03-28 10:20:00,29.51,29.56,29.44,29.45,74100.0,19.0063,19.0385,18.9612,18.9676,74100.0
2008-03-28 10:30:00,29.45,29.53,29.44,29.45,40100.0,18.9676,19.0192,18.9612,18.9676,40100.0
2008-03-28 10:40:00,29.42,29.44,29.38,29.41,42100.0,18.9483,18.9612,18.9226,18.9419,42100.0
2008-03-28 10:50:00,29.42,29.53,29.42,29.49,29500.0,18.9483,19.0192,18.9483,18.9934,29500.0
2008-03-28 11:00:00,29.49,29.52,29.45,29.47,34300.0,18.9934,19.0127,18.9676,18.9805,34300.0
2008-03-28 11:10:00,29.47,29.55,29.45,29.53,29700.0,18.9805,19.0321,18.9676,19.0192,29700.0
2008-03-28 11:20:00,29.52,29.66,29.52,29.61,33800.0,19.0127,19.1029,19.0127,19.0707,33800.0
2008-03-28 11:30:00,29.62,29.71,29.62,29.62,41300.0,19.0771,19.1351,19.0771,19.0771,41300.0
2008-03-28 11:40:00,29.63,29.66,29.56,29.57,24000.0,19.0836,19.1029,19.0385,19.0449,24000.0
2008-03-28 11:50:00,29.59,29.62,29.57,29.58,26300.0,19.0578,19.0771,19.0449,19.0514,26300.0
2008-03-28 12:00:00,29.58,29.61,29.52,29.53,19100.0,19.0514,19.0707,19.0127,19.0192,19100.0
2008-03-28 12:10:00,29.52,29.58,29.5,29.56,16700.0,19.0127,19.0514,18.9999,19.0385,16700.0
2008-03-28 12:20:00,29.56,29.67,29.55,29.67,18900.0,19.0385,19.1093,19.0321,19.1093,18900.0
2008-03-28 12:30:00,29.66,29.68,29.53,29.58,49600.0,19.1029,19.1158,19.0192,19.0514,49600.0
2008-03-28 12:40:00,29.59,29.62,29.43,29.44,37600.0,19.0578,19.0771,18.9548,18.9612,37600.0
2008-03-28 12:50:00,29.44,29.49,29.44,29.49,22900.0,18.9612,18.9934,18.9612,18.9934,22900.0
2008-03-28 13:00:00,29.5,29.61,29.48,29.58,47100.0,18.9999,19.0707,18.987,19.0514,47100.0
2008-03-28 13:10:00,29.58,29.62,29.54,29.62,66300.0,19.0514,19.0771,19.0256,19.0771,66300.0
2008-03-28 13:20:00,29.63,29.66,29.59,29.6,39300.0,19.0836,19.1029,19.0578,19.0643,39300.0
2008-03-28 13:30:00,29.6,29.62,29.56,29.59,34000.0,19.0643,19.0771,19.0385,19.0578,34000.0
2008-03-28 13:40:00,29.59,29.61,29.54,29.57,50800.0,19.0578,19.0707,19.0256,19.0449,50800.0
2008-03-28 13:50:00,29.57,29.57,29.51,29.55,45800.0,19.0449,19.0449,19.0063,19.0321,45800.0
2008-03-28 14:00:00,29.55,29.62,29.54,29.6,47700.0,19.0321,19.0771,19.0256,19.0643,47700.0
2008-03-28 14:10:00,29.61,29.62,29.57,29.59,90200.0,19.0707,19.0771,19.0449,19.0578,90200.0
2008-03-28 14:20:00,29.59,29.64,29.57,29.59,43300.0,19.0578,19.09,19.0449,19.0578,43300.0
2008-03-28 14:30:00,29.59,29.65,29.55,29.58,69700.0,19.0578,19.0965,19.0321,19.0514,69700.0
2008-03-28 14:40:00,29.59,29.64,29.52,29.63,51900.0,19.0578,19.09,19.0127,19.0836,51900.0
2008-03-28 14:50:00,29.62,29.65,29.56,29.64,53900.0,19.0771,19.0965,19.0385,19.09,53900.0
2008-03-28 15:00:00,29.65,29.68,29.63,29.64,91200.0,19.0965,19.1158,19.0836,19.09,91200.0
2008-03-28 15:10:00,29.65,29.69,29.49,29.58,124800.0,19.0965,19.1222,18.9934,19.0514,124800.0
2008-03-28 15:20:00,29.57,29.66,29.56,29.64,116400.0,19.0449,19.1029,19.0385,19.09,116400.0
2008-03-28 15:30:00,29.65,29.68,29.57,29.63,125300.0,19.0965,19.1158,19.0449,19.0836,125300.0
2008-03-28 15:40:00,29.64,29.68,29.59,29.65,173900.0,19.09,19.1158,19.0578,19.0965,173900.0
2008-03-28 15:50:00,29.64,29.7,29.59,29.62,252400.0,19.09,19.1287,19.0578,19.0771,252400.0
2008-03-31 09:30:00,29.51,29.7,29.48,29.6,43800.0,19.0063,19.1287,18.987,19.0643,43800.0
2008-03-31 09:40:00,29.6,29.68,29.58,29.64,53800.0,19.0643,19.1158,19.0514,19.09,53800.0
2008-03-31 09:50:00,29.64,29.66,29.61,29.61,48400.0,19.09,19.1029,19.0707,19.0707,48400.0
2008-03-31 10:00:00,29.6,29.61,29.45,29.46,76200.0,19.0643,19.0707,18.9676,18.9741,76200.0
2008-03-31 10:10:00,29.46,29.48,29.43,29.48,53100.0,18.9741,18.987,18.9548,18.987,53100.0
2008-03-31 10:20:00,29.48,29.49,29.3,29.31,50100.0,18.987,18.9934,18.871,18.8775,50100.0
2008-03-31 10:30:00,29.31,29.42,29.3,29.42,38900.0,18.8775,18.9483,18.871,18.9483,38900.0
2008-03-31 10:40:00,29.42,29.44,29.34,29.36,43500.0,18.9483,18.9612,18.8968,18.9097,43500.0
2008-03-31 10:50:00,29.35,29.47,29.35,29.47,24700.0,18.9032,18.9805,18.9032,18.9805,24700.0
2008-03-31 11:00:00,29.47,29.5,29.42,29.46,69800.0,18.9805,18.9999,18.9483,18.9741,69800.0
2008-03-31 11:10:00,29.45,29.47,29.42,29.46,19700.0,18.9676,18.9805,18.9483,18.9741,19700.0
2008-03-31 11:20:00,29.46,29.54,29.46,29.52,37700.0,18.9741,19.0256,18.9741,19.0127,37700.0
2008-03-31 11:30:00,29.51,29.57,29.5,29.55,28700.0,19.0063,19.0449,18.9999,19.0321,28700.0
2008-03-31 11:40:00,29.55,29.63,29.55,29.63,26000.0,19.0321,19.0836,19.0321,19.0836,26000.0
2008-03-31 11:50:00,29.62,29.69,29.62,29.64,34000.0,19.0771,19.1222,19.0771,19.09,34000.0
2008-03-31 12:00:00,29.64,29.68,29.63,29.65,21100.0,19.09,19.1158,19.0836,19.0965,21100.0
2008-03-31 12:10:00,29.65,29.66,29.62,29.64,15900.0,19.0965,19.1029,19.0771,19.09,15900.0
2008-03-31 12:20:00,29.64,29.64,29.6,29.63,24100.0,19.09,19.09,19.0643,19.0836,24100.0
2008-03-31 12:30:00,29.63,29.66,29.63,29.65,23800.0,19.0836,19.1029,19.0836,19.0965,23800.0
2008-03-31 12:40:00,29.64,29.66,29.61,29.66,25100.0,19.09,19.1029,19.0707,19.1029,25100.0
2008-03-31 12:50:00,29.66,29.76,29.65,29.75,25700.0,19.1029,19.1673,19.0965,19.1609,25700.0
2008-03-31 13:00:00,29.76,29.78,29.74,29.78,24300.0,19.1673,19.1802,19.1544,19.1802,24300.0
2008-03-31 13:10:00,29.78,29.8,29.77,29.8,11900.0,19.1802,19.1931,19.1737,19.1931,11900.0
2008-03-31 13:20:00,29.8,29.87,29.79,29.87,23300.0,19.1931,19.2382,19.1866,19.2382,23300.0
2008-03-31 13:30:00,29.87,29.89,29.81,29.82,48600.0,19.2382,19.251,19.1995,19.206,48600.0
2008-03-31 13:40:00,29.81,29.83,29.73,29.73,87300.0,19.1995,19.2124,19.148,19.148,87300.0
2008-03-31 13:50:00,29.73,29.73,29.69,29.7,56600.0,19.148,19.148,19.1222,19.1287,56600.0
2008-03-31 14:00:00,29.7,29.71,29.68,29.7,38200.0,19.1287,19.1351,19.1158,19.1287,38200.0
2008-03-31 14:10:00,29.7,29.71,29.66,29.68,43200.0,19.1287,19.1351,19.1029,19.1158,43200.0
2008-03-31 14:20:00,29.68,29.78,29.68,29.77,37100.0,19.1158,19.1802,19.1158,19.1737,37100.0
2008-03-31 14:30:00,29.77,29.81,29.76,29.8,44700.0,19.1737,19.1995,19.1673,19.1931,44700.0
2008-03-31 14:40:00,29.8,29.82,29.75,29.77,46700.0,19.1931,19.206,19.1609,19.1737,46700.0
2008-03-31 14:50:00,29.77,29.78,29.7,29.78,53300.0,19.1737,19.1802,19.1287,19.1802,53300.0
2008-03-31 15:00:00,29.77,29.77,29.62,29.65,80000.0,19.1737,19.1737,19.0771,19.0965,80000.0
2008-03-31 15:10:00,29.64,29.66,29.61,29.65,65500.0,19.09,19.1029,19.0707,19.0965,65500.0
2008-03-31 15:20:00,29.65,29.75,29.65,29.66,63200.0,19.0965,19.1609,19.0965,19.1029,63200.0
2008-03-31 15:30:00,29.66,29.72,29.62,29.72,67200.0,19.1029,19.1415,19.0771,19.1415,67200.0
2008-03-31 15:40:00,29.72,29.9,29.72,29.89,111900.0,19.1415,19.2575,19.1415,19.251,111900.0
2008-03-31 15:50:00,29.89,29.91,29.78,29.79,184400.0,19.251,19.2639,19.1802,19.1866,184400.0
2008-04-01 09:30:00,29.91,30.2,29.91,30.19,57300.0,19.2639,19.4507,19.2639,19.4443,57300.0
2008-04-01 09:40:00,30.19,30.2,30.13,30.19,67200.0,19.4443,19.4507,19.4056,19.4443,67200.0
2008-04-01 09:50:00,30.18,30.37,30.17,30.35,61300.0,19.4378,19.5602,19.4314,19.5473,61300.0
2008-04-01 10:00:00,30.35,30.52,30.35,30.46,109200.0,19.5473,19.6568,19.5473,19.6182,109200.0
2008-04-01 10:10:00,30.46,30.55,30.46,30.54,51500.0,19.6182,19.6761,19.6182,19.6697,51500.0
2008-04-01 10:20:00,30.54,30.54,30.48,30.49,39700.0,19.6697,19.6697,19.631,19.6375,39700.0
2008-04-01 10:30:00,30.48,30.61,30.48,30.59,42400.0,19.631,19.7148,19.631,19.7019,42400.0
2008-04-01 10:40:00,30.57,30.6,30.47,30.47,47200.0,19.689,19.7083,19.6246,19.6246,47200.0
2008-04-01 10:50:00,30.47,30.6,30.46,30.6,41300.0,19.6246,19.7083,19.6182,19.7083,41300.0
2008-04-01 11:00:00,30.6,30.65,30.57,30.59,23000.0,19.7083,19.7405,19.689,19.7019,23000.0
2008-04-01 11:10:00,30.59,30.63,30.51,30.54,33800.0,19.7019,19.7276,19.6504,19.6697,33800.0
2008-04-01 11:20:00,30.54,30.6,30.49,30.59,21000.0,19.6697,19.7083,19.6375,19.7019,21000.0
2008-04-01 11:30:00,30.6,30.72,30.59,30.72,41600.0,19.7083,19.7856,19.7019,19.7856,41600.0
2008-04-01 11:40:00,30.72,30.77,30.71,30.75,44300.0,19.7856,19.8178,19.7792,19.8049,44300.0
2008-04-01 11:50:00,30.76,30.82,30.75,30.81,71500.0,19.8114,19.85,19.8049,19.8436,71500.0
2008-04-01 12:00:00,30.82,30.86,30.81,30.86,61300.0,19.85,19.8758,19.8436,19.8758,61300.0
2008-04-01 12:10:00,30.87,30.97,30.86,30.96,43000.0,19.8822,19.9466,19.8758,19.9402,43000.0
2008-04-01 12:20:00,30.94,30.98,30.86,30.86,42700.0,19.9273,19.9531,19.8758,19.8758,42700.0
2008-04-01 12:30:00,30.87,30.88,30.81,30.82,32200.0,19.8822,19.8887,19.8436,19.85,32200.0
2008-04-01 12:40:00,30.82,30.86,30.8,30.81,17100.0,19.85,19.8758,19.8371,19.8436,17100.0
2008-04-01 12:50:00,30.8,30.87,30.8,30.87,49600.0,19.8371,19.8822,19.8371,19.8822,49600.0
2008-04-01 13:00:00,30.86,30.91,30.84,30.87,25900.0,19.8758,19.908,19.8629,19.8822,25900.0
2008-04-01 13:10:00,30.88,30.89,30.81,30.81,77800.0,19.8887,19.8951,19.8436,19.8436,77800.0
2008-04-01 13:20:00,30.82,30.89,30.82,30.86,27200.0,19.85,19.8951,19.85,19.8758,27200.0
2008-04-01 13:30:00,30.86,30.86,30.75,30.75,37300.0,19.8758,19.8758,19.8049,19.8049,37300.0
2008-04-01 13:40:00,30.75,30.75,30.7,30.74,27700.0,19.8049,19.8049,19.7727,19.7985,27700.0
2008-04-01 13:50:00,30.73,30.76,30.71,30.74,33400.0,19.792,19.8114,19.7792,19.7985,33400.0
2008-04-01 14:00:00,30.75,30.76,30.72,30.75,26100.0,19.8049,19.8114,19.7856,19.8049,26100.0
2008-04-01 14:10:00,30.75,30.78,30.74,30.76,44000.0,19.8049,19.8243,19.7985,19.8114,44000.0
2008-04-01 14:20:00,30.76,30.87,30.76,30.8,53500.0,19.8114,19.8822,19.8114,19.8371,53500.0
2008-04-01 14:30:00,30.8,30.9,30.8,30.9,63600.0,19.8371,19.9015,19.8371,19.9015,63600.0
2008-04-01 14:40:00,30.91,30.94,30.88,30.9,47200.0,19.908,19.9273,19.8887,19.9015,47200.0
2008-04-01 14:50:00,30.9,30.93,30.8,30.8,129200.0,19.9015,19.9209,19.8371,19.8371,129200.0
2008-04-01 15:00:00,30.81,30.88,30.8,30.87,58600.0,19.8436,19.8887,19.8371,19.8822,58600.0
2008-04-01 15:10:00,30.87,30.9,30.84,30.86,52900.0,19.8822,19.9015,19.8629,19.8758,52900.0
2008-04-01 15:20:00,30.86,30.91,30.83,30.88,87000.0,19.8758,19.908,19.8565,19.8887,87000.0
2008-04-01 15:30:00,30.88,30.89,30.78,30.85,82900.0,19.8887,19.8951,19.8243,19.8693,82900.0
2008-04-01 15:40:00,30.86,30.95,30.86,30.87,89300.0,19.8758,19.9337,19.8758,19.8822,89300.0
2008-04-01 15:50:00,30.87,30.93,30.87,30.89,163300.0,19.8822,19.9209,19.8822,19.8951,163300.0
2008-04-02 09:30:00,30.98,31.24,30.88,31.13,76300.0,19.9531,20.1205,19.8887,20.0497,76300.0
2008-04-02 09:40:00,31.15,31.47,31.14,31.45,92500.0,20.0626,20.2687,20.0561,20.2558,92500.0
2008-04-02 09:50:00,31.45,31.48,31.37,31.45,77700.0,20.2558,20.2751,20.2042,20.2558,77700.0
2008-04-02 10:00:00,31.45,31.45,31.36,31.41,60400.0,20.2558,20.2558,20.1978,20.23,60400.0
2008-04-02 10:10:00,31.41,31.42,31.3,31.3,65100.0,20.23,20.2365,20.1592,20.1592,65100.0
2008-04-02 10:20:00,31.3,31.37,31.23,31.37,81300.0,20.1592,20.2042,20.1141,20.2042,81300.0
2008-04-02 10:30:00,31.38,31.44,31.38,31.41,59600.0,20.2107,20.2493,20.2107,20.23,59600.0
2008-04-02 10:40:00,31.41,31.45,31.38,31.41,29800.0,20.23,20.2558,20.2107,20.23,29800.0
2008-04-02 10:50:00,31.4,31.49,31.4,31.42,61900.0,20.2236,20.2815,20.2236,20.2365,61900.0
2008-04-02 11:00:00,31.43,31.43,31.29,31.33,53600.0,20.2429,20.2429,20.1527,20.1785,53600.0
2008-04-02 11:10:00,31.32,31.42,31.3,31.36,60700.0,20.172,20.2365,20.1592,20.1978,60700.0
2008-04-02 11:20:00,31.35,31.41,31.34,31.38,59100.0,20.1914,20.23,20.1849,20.2107,59100.0
2008-04-02 11:30:00,31.37,31.56,31.36,31.54,51100.0,20.2042,20.3266,20.1978,20.3137,51100.0
2008-04-02 11:40:00,31.54,31.61,31.47,31.59,47200.0,20.3137,20.3588,20.2687,20.3459,47200.0
2008-04-02 11:50:00,31.59,31.64,31.58,31.59,37600.0,20.3459,20.3781,20.3395,20.3459,37600.0
2008-04-02 12:00:00,31.59,31.64,31.57,31.6,39600.0,20.3459,20.3781,20.3331,20.3524,39600.0
2008-04-02 12:10:00,31.59,31.65,31.54,31.65,59800.0,20.3459,20.3846,20.3137,20.3846,59800.0
2008-04-02 12:20:00,31.65,31.65,31.54,31.56,28700.0,20.3846,20.3846,20.3137,20.3266,28700.0
2008-04-02 12:30:00,31.55,31.56,31.52,31.53,25600.0,20.3202,20.3266,20.3009,20.3073,25600.0
2008-04-02 12:40:00,31.53,31.54,31.43,31.44,30700.0,20.3073,20.3137,20.2429,20.2493,30700.0
2008-04-02 12:50:00,31.44,31.45,31.41,31.43,28700.0,20.2493,20.2558,20.23,20.2429,28700.0
2008-04-02 13:00:00,31.43,31.49,31.43,31.44,35300.0,20.2429,20.2815,20.2429,20.2493,35300.0
2008-04-02 13:10:00,31.43,31.45,31.41,31.43,32900.0,20.2429,20.2558,20.23,20.2429,32900.0
2008-04-02 13:20:00,31.43,31.49,31.38,31.49,32300.0,20.2429,20.2815,20.2107,20.2815,32300.0
2008-04-02 13:30:00,31.49,31.52,31.37,31.43,55900.0,20.2815,20.3009,20.2042,20.2429,55900.0
2008-04-02 13:40:00,31.43,31.54,31.42,31.52,40700.0,20.2429,20.3137,20.2365,20.3009,40700.0
2008-04-02 13:50:00,31.51,31.56,31.5,31.51,31800.0,20.2944,20.3266,20.288,20.2944,31800.0
2008-04-02 14:00:00,31.52,31.58,31.5,31.58,37700.0,20.3009,20.3395,20.288,20.3395,37700.0
2008-04-02 14:10:00,31.56,31.63,31.56,31.59,39800.0,20.3266,20.3717,20.3266,20.3459,39800.0
2008-04-02 14:20:00,31.58,31.58,31.4,31.43,53800.0,20.3395,20.3395,20.2236,20.2429,53800.0
2008-04-02 14:30:00,31.42,31.44,31.24,31.29,146000.0,20.2365,20.2493,20.1205,20.1527,146000.0
2008-04-02 14:40:00,31.29,31.34,31.23,31.23,60100.0,20.1527,20.1849,20.1141,20.1141,60100.0
2008-04-02 14:50:00,31.24,31.28,31.21,31.25,64400.0,20.1205,20.1463,20.1012,20.127,64400.0
2008-04-02 15:00:00,31.25,31.27,31.14,31.19,86500.0,20.127,20.1398,20.0561,20.0883,86500.0
2008-04-02 15:10:00,31.19,31.3,31.19,31.29,70200.0,20.0883,20.1592,20.0883,20.1527,70200.0
2008-04-02 15:20:00,31.29,31.33,31.24,31.33,62100.0,20.1527,20.1785,20.1205,20.1785,62100.0
2008-04-02 15:30:00,31.33,31.33,31.2,31.22,81700.0,20.1785,20.1785,20.0948,20.1076,81700.0
2008-04-02 15:40:00,31.22,31.27,31.22,31.25,89700.0,20.1076,20.1398,20.1076,20.127,89700.0
2008-04-02 15:50:00,31.24,31.28,31.2,31.26,231000.0,20.1205,20.1463,20.0948,20.1334,231000.0
2008-04-03 09:30:00,30.98,31.3,30.98,31.19,54000.0,19.9531,20.1592,19.9531,20.0883,54000.0
2008-04-03 09:40:00,31.2,31.32,31.17,31.32,59900.0,20.0948,20.172,20.0754,20.172,59900.0
2008-04-03 09:50:00,31.32,31.39,31.29,31.39,49200.0,20.172,20.2171,20.1527,20.2171,49200.0
2008-04-03 10:00:00,31.39,31.49,31.34,31.43,65500.0,20.2171,20.2815,20.1849,20.2429,65500.0
2008-04-03 10:10:00,31.42,31.42,31.32,31.37,49400.0,20.2365,20.2365,20.172,20.2042,49400.0
2008-04-03 10:20:00,31.38,31.39,31.3,31.33,29400.0,20.2107,20.2171,20.1592,20.1785,29400.0
2008-04-03 10:30:00,31.31,31.38,31.3,31.34,21500.0,20.1656,20.2107,20.1592,20.1849,21500.0
2008-04-03 10:40:00,31.34,31.36,31.29,31.31,25200.0,20.1849,20.1978,20.1527,20.1656,25200.0
2008-04-03 10:50:00,31.32,31.32,31.15,31.18,52600.0,20.172,20.172,20.0626,20.0819,52600.0
2008-04-03 11:00:00,31.18,31.37,31.15,31.36,40000.0,20.0819,20.2042,20.0626,20.1978,40000.0
2008-04-03 11:10:00,31.36,31.45,31.35,31.44,61000.0,20.1978,20.2558,20.1914,20.2493,61000.0
2008-04-03 11:20:00,31.43,31.45,31.36,31.4,33800.0,20.2429,20.2558,20.1978,20.2236,33800.0
2008-04-03 11:30:00,31.4,31.48,31.39,31.48,26800.0,20.2236,20.2751,20.2171,20.2751,26800.0
2008-04-03 11:40:00,31.47,31.53,31.46,31.53,31000.0,20.2687,20.3073,20.2622,20.3073,31000.0
2008-04-03 11:50:00,31.52,31.58,31.5,31.52,26900.0,20.3009,20.3395,20.288,20.3009,26900.0
2008-04-03 12:00:00,31.52,31.57,31.47,31.56,37000.0,20.3009,20.3331,20.2687,20.3266,37000.0
2008-04-03 12:10:00,31.56,31.56,31.5,31.52,30900.0,20.3266,20.3266,20.288,20.3009,30900.0
2008-04-03 12:20:00,31.52,31.52,31.43,31.45,24400.0,20.3009,20.3009,20.2429,20.2558,24400.0
2008-04-03 12:30:00,31.44,31.47,31.43,31.46,23300.0,20.2493,20.2687,20.2429,20.2622,23300.0
2008-04-03 12:40:00,31.47,31.52,31.43,31.49,91000.0,20.2687,20.3009,20.2429,20.2815,91000.0
2008-04-03 12:50:00,31.49,31.52,31.46,31.52,50300.0,20.2815,20.3009,20.2622,20.3009,50300.0
2008-04-03 13:00:00,31.51,31.56,31.49,31.53,19100.0,20.2944,20.3266,20.2815,20.3073,19100.0
2008-04-03 13:10:00,31.53,31.68,31.53,31.68,39200.0,20.3073,20.4039,20.3073,20.4039,39200.0
2008-04-03 13:20:00,31.68,31.7,31.62,31.66,36900.0,20.4039,20.4168,20.3653,20.391,36900.0
2008-04-03 13:30:00,31.66,31.66,31.57,31.59,22200.0,20.391,20.391,20.3331,20.3459,22200.0
2008-04-03 13:40:00,31.58,31.6,31.53,31.6,23500.0,20.3395,20.3524,20.3073,20.3524,23500.0
2008-04-03 13:50:00,31.6,31.65,31.58,31.6,20600.0,20.3524,20.3846,20.3395,20.3524,20600.0
2008-04-03 14:00:00,31.59,31.65,31.59,31.62,16600.0,20.3459,20.3846,20.3459,20.3653,16600.0
2008-04-03 14:10:00,31.62,31.64,31.54,31.55,34600.0,20.3653,20.3781,20.3137,20.3202,34600.0
2008-04-03 14:20:00,31.55,31.57,31.54,31.56,26700.0,20.3202,20.3331,20.3137,20.3266,26700.0
2008-04-03 14:30:00,31.57,31.62,31.56,31.61,40800.0,20.3331,20.3653,20.3266,20.3588,40800.0
2008-04-03 14:40:00,31.62,31.66,31.6,31.61,29100.0,20.3653,20.391,20.3524,20.3588,29100.0
2008-04-03 14:50:00,31.62,31.67,31.6,31.66,54000.0,20.3653,20.3975,20.3524,20.391,54000.0
2008-04-03 15:00:00,31.66,31.7,31.62,31.66,75200.0,20.391,20.4168,20.3653,20.391,75200.0
2008-04-03 15:10:00,31.67,31.67,31.58,31.58,49600.0,20.3975,20.3975,20.3395,20.3395,49600.0
2008-04-03 15:20:00,31.57,31.6,31.53,31.56,77400.0,20.3331,20.3524,20.3073,20.3266,77400.0
2008-04-03 15:30:00,31.56,31.57,31.49,31.51,82200.0,20.3266,20.3331,20.2815,20.2944,82200.0
2008-04-03 15:40:00,31.53,31.56,31.46,31.46,77700.0,20.3073,20.3266,20.2622,20.2622,77700.0
2008-04-03 15:50:00,31.47,31.53,31.45,31.47,92700.0,20.2687,20.3073,20.2558,20.2687,92700.0
2008-04-04 09:30:00,31.46,31.49,31.31,31.36,44200.0,20.2622,20.2815,20.1656,20.1978,44200.0
2008-04-04 09:40:00,31.35,31.48,31.34,31.45,36400.0,20.1914,20.2751,20.1849,20.2558,36400.0
2008-04-04 09:50:00,31.44,31.53,31.37,31.5,43800.0,20.2493,20.3073,20.2042,20.288,43800.0
2008-04-04 10:00:00,31.51,31.53,31.37,31.37,34400.0,20.2944,20.3073,20.2042,20.2042,34400.0
2008-04-04 10:10:00,31.37,31.43,31.31,31.34,30200.0,20.2042,20.2429,20.1656,20.1849,30200.0
2008-04-04 10:20:00,31.34,31.46,31.33,31.46,32900.0,20.1849,20.2622,20.1785,20.2622,32900.0
2008-04-04 10:30:00,31.45,31.48,31.34,31.34,38400.0,20.2558,20.2751,20.1849,20.1849,38400.0
2008-04-04 10:40:00,31.35,31.45,31.35,31.45,19200.0,20.1914,20.2558,20.1914,20.2558,19200.0
2008-04-04 10:50:00,31.45,31.51,31.44,31.5,21700.0,20.2558,20.2944,20.2493,20.288,21700.0
2008-04-04 11:00:00,31.5,31.6,31.49,31.59,24500.0,20.288,20.3524,20.2815,20.3459,24500.0
2008-04-04 11:10:00,31.59,31.59,31.56,31.56,20500.0,20.3459,20.3459,20.3266,20.3266,20500.0
2008-04-04 11:20:00,31.57,31.67,31.55,31.67,52800.0,20.3331,20.3975,20.3202,20.3975,52800.0
2008-04-04 11:30:00,31.67,31.74,31.67,31.73,24800.0,20.3975,20.4426,20.3975,20.4361,24800.0
2008-04-04 11:40:00,31.73,31.73,31.66,31.68,18700.0,20.4361,20.4361,20.391,20.4039,18700.0
2008-04-04 11:50:00,31.68,31.68,31.65,31.65,15900.0,20.4039,20.4039,20.3846,20.3846,15900.0
2008-04-04 12:00:00,31.66,31.69,31.61,31.69,20200.0,20.391,20.4103,20.3588,20.4103,20200.0
2008-04-04 12:10:00,31.68,31.82,31.67,31.82,30200.0,20.4039,20.4941,20.3975,20.4941,30200.0
2008-04-04 12:20:00,31.81,31.83,31.8,31.83,26700.0,20.4876,20.5005,20.4812,20.5005,26700.0
2008-04-04 12:30:00,31.82,31.93,31.82,31.9,24900.0,20.4941,20.5649,20.4941,20.5456,24900.0
2008-04-04 12:40:00,31.9,31.96,31.89,31.9,22200.0,20.5456,20.5842,20.5392,20.5456,22200.0
2008-04-04 12:50:00,31.9,31.97,31.84,31.95,33000.0,20.5456,20.5907,20.507,20.5778,33000.0
2008-04-04 13:00:00,31.95,31.97,31.89,31.9,17700.0,20.5778,20.5907,20.5392,20.5456,17700.0
2008-04-04 13:10:00,31.9,31.92,31.85,31.86,23400.0,20.5456,20.5585,20.5134,20.5198,23400.0
2008-04-04 13:20:00,31.86,31.91,31.86,31.9,18500.0,20.5198,20.552,20.5198,20.5456,18500.0
2008-04-04 13:30:00,31.89,31.9,31.88,31.88,14200.0,20.5392,20.5456,20.5327,20.5327,14200.0
2008-04-04 13:40:00,31.88,31.93,31.87,31.93,28200.0,20.5327,20.5649,20.5263,20.5649,28200.0
2008-04-04 13:50:00,31.92,31.93,31.85,31.88,20700.0,20.5585,20.5649,20.5134,20.5327,20700.0
2008-04-04 14:00:00,31.88,31.93,31.79,31.81,52500.0,20.5327,20.5649,20.4748,20.4876,52500.0
2008-04-04 14:10:00,31.81,31.84,31.76,31.79,56000.0,20.4876,20.507,20.4554,20.4748,56000.0
2008-04-04 14:20:00,31.79,31.81,31.75,31.79,21200.0,20.4748,20.4876,20.449,20.4748,21200.0
2008-04-04 14:30:00,31.79,31.88,31.76,31.88,27600.0,20.4748,20.5327,20.4554,20.5327,27600.0
2008-04-04 14:40:00,31.87,31.93,31.87,31.93,22500.0,20.5263,20.5649,20.5263,20.5649,22500.0
2008-04-04 14:50:00,31.93,31.95,31.89,31.9,31600.0,20.5649,20.5778,20.5392,20.5456,31600.0
2008-04-04 15:00:00,31.89,31.92,31.78,31.79,40300.0,20.5392,20.5585,20.4683,20.4748,40300.0
2008-04-04 15:10:00,31.79,31.8,31.69,31.73,42100.0,20.4748,20.4812,20.4103,20.4361,42100.0
2008-04-04 15:20:00,31.74,31.77,31.68,31.71,36300.0,20.4426,20.4619,20.4039,20.4232,36300.0
2008-04-04 15:30:00,31.71,31.77,31.69,31.69,51500.0,20.4232,20.4619,20.4103,20.4103,51500.0
2008-04-04 15:40:00,31.69,31.76,31.68,31.76,90400.0,20.4103,20.4554,20.4039,20.4554,90400.0
2008-04-04 15:50:00,31.75,31.8,31.7,31.75,106100.0,20.449,20.4812,20.4168,20.449,106100.0
2008-04-07 09:30:00,31.72,31.93,31.72,31.92,32700.0,20.4297,20.5649,20.4297,20.5585,32700.0
2008-04-07 09:40:00,31.9,31.91,31.75,31.79,32300.0,20.5456,20.552,20.449,20.4748,32300.0
2008-04-07 09:50:00,31.78,31.82,31.75,31.79,36300.0,20.4683,20.4941,20.449,20.4748,36300.0
2008-04-07 10:00:00,31.79,31.81,31.61,31.61,43800.0,20.4748,20.4876,20.3588,20.3588,43800.0
2008-04-07 10:10:00,31.61,31.75,31.61,31.73,44900.0,20.3588,20.449,20.3588,20.4361,44900.0
2008-04-07 10:20:00,31.72,31.73,31.6,31.61,55000.0,20.4297,20.4361,20.3524,20.3588,55000.0
2008-04-07 10:30:00,31.6,31.71,31.6,31.7,23000.0,20.3524,20.4232,20.3524,20.4168,23000.0
2008-04-07 10:40:00,31.7,31.74,31.64,31.64,35600.0,20.4168,20.4426,20.3781,20.3781,35600.0
2008-04-07 10:50:00,31.65,31.75,31.64,31.75,18800.0,20.3846,20.449,20.3781,20.449,18800.0
2008-04-07 11:00:00,31.75,31.78,31.72,31.73,22300.0,20.449,20.4683,20.4297,20.4361,22300.0
2008-04-07 11:10:00,31.73,31.78,31.72,31.78,13000.0,20.4361,20.4683,20.4297,20.4683,13000.0
2008-04-07 11:20:00,31.78,31.82,31.77,31.79,24600.0,20.4683,20.4941,20.4619,20.4748,24600.0
2008-04-07 11:30:00,31.78,31.87,31.78,31.85,29400.0,20.4683,20.5263,20.4683,20.5134,29400.0
2008-04-07 11:40:00,31.86,31.97,31.86,31.94,23100.0,20.5198,20.5907,20.5198,20.5714,23100.0
2008-04-07 11:50:00,31.95,31.96,31.89,31.9,14400.0,20.5778,20.5842,20.5392,20.5456,14400.0
2008-04-07 12:00:00,31.89,31.9,31.86,31.89,24100.0,20.5392,20.5456,20.5198,20.5392,24100.0
2008-04-07 12:10:00,31.89,31.9,31.86,31.86,20300.0,20.5392,20.5456,20.5198,20.5198,20300.0
2008-04-07 12:20:00,31.86,31.93,31.86,31.91,18300.0,20.5198,20.5649,20.5198,20.552,18300.0
2008-04-07 12:30:00,31.91,31.96,31.89,31.94,19800.0,20.552,20.5842,20.5392,20.5714,19800.0
2008-04-07 12:40:00,31.94,31.99,31.94,31.97,13800.0,20.5714,20.6036,20.5714,20.5907,13800.0
2008-04-07 12:50:00,31.95,31.98,31.92,31.95,17900.0,20.5778,20.5971,20.5585,20.5778,17900.0
2008-04-07 13:00:00,31.95,31.96,31.9,31.9,18800.0,20.5778,20.5842,20.5456,20.5456,18800.0
2008-04-07 13:10:00,31.91,31.91,31.85,31.88,25800.0,20.552,20.552,20.5134,20.5327,25800.0
2008-04-07 13:20:00,31.89,31.91,31.88,31.9,16900.0,20.5392,20.552,20.5327,20.5456,16900.0
2008-04-07 13:30:00,31.9,31.94,31.89,31.89,21300.0,20.5456,20.5714,20.5392,20.5392,21300.0
2008-04-07 13:40:00,31.89,31.9,31.84,31.86,12200.0,20.5392,20.5456,20.507,20.5198,12200.0
2008-04-07 13:50:00,31.86,31.86,31.82,31.82,26800.0,20.5198,20.5198,20.4941,20.4941,26800.0
2008-04-07 14:00:00,31.83,31.85,31.8,31.81,19500.0,20.5005,20.5134,20.4812,20.4876,19500.0
2008-04-07 14:10:00,31.81,31.81,31.79,31.8,16700.0,20.4876,20.4876,20.4748,20.4812,16700.0
2008-04-07 14:20:00,31.79,31.81,31.7,31.7,42000.0,20.4748,20.4876,20.4168,20.4168,42000.0
2008-04-07 14:30:00,31.71,31.72,31.61,31.64,57300.0,20.4232,20.4297,20.3588,20.3781,57300.0
2008-04-07 14:40:00,31.64,31.66,31.62,31.64,28900.0,20.3781,20.391,20.3653,20.3781,28900.0
2008-04-07 14:50:00,31.64,31.71,31.63,31.63,33900.0,20.3781,20.4232,20.3717,20.3717,33900.0
2008-04-07 15:00:00,31.62,31.65,31.59,31.6,60200.0,20.3653,20.3846,20.3459,20.3524,60200.0
2008-04-07 15:10:00,31.6,31.65,31.56,31.64,30400.0,20.3524,20.3846,20.3266,20.3781,30400.0
2008-04-07 15:20:00,31.65,31.67,31.62,31.64,34100.0,20.3846,20.3975,20.3653,20.3781,34100.0
2008-04-07 15:30:00,31.63,31.64,31.52,31.6,113100.0,20.3717,20.3781,20.3009,20.3524,113100.0
2008-04-07 15:40:00,31.59,31.61,31.56,31.57,65400.0,20.3459,20.3588,20.3266,20.3331,65400.0
2008-04-07 15:50:00,31.56,31.62,31.56,31.57,91100.0,20.3266,20.3653,20.3266,20.3331,91100.0
2008-04-08 09:30:00,31.33,31.45,31.17,31.45,38700.0,20.1785,20.2558,20.0754,20.2558,38700.0
2008-04-08 09:40:00,31.46,31.49,31.41,31.42,62900.0,20.2622,20.2815,20.23,20.2365,62900.0
2008-04-08 09:50:00,31.42,31.46,31.35,31.42,59800.0,20.2365,20.2622,20.1914,20.2365,59800.0
2008-04-08 10:00:00,31.43,31.43,31.3,31.31,48800.0,20.2429,20.2429,20.1592,20.1656,48800.0
2008-04-08 10:10:00,31.31,31.39,31.31,31.34,39500.0,20.1656,20.2171,20.1656,20.1849,39500.0
2008-04-08 10:20:00,31.33,31.43,31.26,31.26,29900.0,20.1785,20.2429,20.1334,20.1334,29900.0
2008-04-08 10:30:00,31.26,31.32,31.24,31.32,24500.0,20.1334,20.172,20.1205,20.172,24500.0
2008-04-08 10:40:00,31.34,31.44,31.31,31.4,38400.0,20.1849,20.2493,20.1656,20.2236,38400.0
2008-04-08 10:50:00,31.41,31.42,31.39,31.39,23800.0,20.23,20.2365,20.2171,20.2171,23800.0
2008-04-08 11:00:00,31.41,31.48,31.39,31.48,26900.0,20.23,20.2751,20.2171,20.2751,26900.0
2008-04-08 11:10:00,31.49,31.54,31.45,31.45,38700.0,20.2815,20.3137,20.2558,20.2558,38700.0
2008-04-08 11:20:00,31.45,31.46,31.43,31.43,12400.0,20.2558,20.2622,20.2429,20.2429,12400.0
2008-04-08 11:30:00,31.44,31.47,31.4,31.4,20000.0,20.2493,20.2687,20.2236,20.2236,20000.0
2008-04-08 11:40:00,31.4,31.43,31.39,31.43,23800.0,20.2236,20.2429,20.2171,20.2429,23800.0
2008-04-08 11:50:00,31.41,31.43,31.38,31.4,11900.0,20.23,20.2429,20.2107,20.2236,11900.0
2008-04-08 12:00:00,31.39,31.4,31.37,31.38,9200.0,20.2171,20.2236,20.2042,20.2107,9200.0
2008-04-08 12:10:00,31.38,31.38,31.32,31.33,19800.0,20.2107,20.2107,20.172,20.1785,19800.0
2008-04-08 12:20:00,31.33,31.35,31.32,31.33,24800.0,20.1785,20.1914,20.172,20.1785,24800.0
2008-04-08 12:30:00,31.34,31.34,31.3,31.3,17100.0,20.1849,20.1849,20.1592,20.1592,17100.0
2008-04-08 12:40:00,31.31,31.35,31.3,31.35,21200.0,20.1656,20.1914,20.1592,20.1914,21200.0
2008-04-08 12:50:00,31.34,31.35,31.31,31.32,13100.0,20.1849,20.1914,20.1656,20.172,13100.0
2008-04-08 13:00:00,31.32,31.32,31.23,31.26,30700.0,20.172,20.172,20.1141,20.1334,30700.0
2008-04-08 13:10:00,31.26,31.3,31.26,31.3,11000.0,20.1334,20.1592,20.1334,20.1592,11000.0
2008-04-08 13:20:00,31.3,31.31,31.25,31.26,15700.0,20.1592,20.1656,20.127,20.1334,15700.0
2008-04-08 13:30:00,31.25,31.29,31.24,31.28,18400.0,20.127,20.1527,20.1205,20.1463,18400.0
2008-04-08 13:40:00,31.29,31.3,31.26,31.29,18100.0,20.1527,20.1592,20.1334,20.1527,18100.0
2008-04-08 13:50:00,31.29,31.37,31.29,31.34,15600.0,20.1527,20.2042,20.1527,20.1849,15600.0
2008-04-08 14:00:00,31.35,31.35,31.24,31.25,37000.0,20.1914,20.1914,20.1205,20.127,37000.0
2008-04-08 14:10:00,31.24,31.27,31.24,31.26,21000.0,20.1205,20.1398,20.1205,20.1334,21000.0
2008-04-08 14:20:00,31.26,31.32,31.24,31.32,37800.0,20.1334,20.172,20.1205,20.172,37800.0
2008-04-08 14:30:00,31.33,31.33,31.28,31.3,30900.0,20.1785,20.1785,20.1463,20.1592,30900.0
2008-04-08 14:40:00,31.31,31.32,31.24,31.3,24200.0,20.1656,20.172,20.1205,20.1592,24200.0
2008-04-08 14:50:00,31.3,31.37,31.3,31.37,27400.0,20.1592,20.2042,20.1592,20.2042,27400.0
2008-04-08 15:00:00,31.37,31.37,31.28,31.3,22800.0,20.2042,20.2042,20.1463,20.1592,22800.0
2008-04-08 15:10:00,31.3,31.34,31.29,31.34,15400.0,20.1592,20.1849,20.1527,20.1849,15400.0
2008-04-08 15:20:00,31.33,31.35,31.27,31.34,20100.0,20.1785,20.1914,20.1398,20.1849,20100.0
2008-04-08 15:30:00,31.35,31.42,31.34,31.38,53800.0,20.1914,20.2365,20.1849,20.2107,53800.0
2008-04-08 15:40:00,31.37,31.51,31.37,31.51,136700.0,20.2042,20.2944,20.2042,20.2944,136700.0
2008-04-08 15:50:00,31.51,31.57,31.43,31.44,343900.0,20.2944,20.3331,20.2429,20.2493,343900.0
2008-04-09 09:30:00,31.46,31.59,31.26,31.52,52800.0,20.2622,20.3459,20.1334,20.3009,52800.0
2008-04-09 09:40:00,31.5,31.51,31.37,31.4,27600.0,20.288,20.2944,20.2042,20.2236,27600.0
2008-04-09 09:50:00,31.41,31.48,31.35,31.36,28700.0,20.23,20.2751,20.1914,20.1978,28700.0
2008-04-09 10:00:00,31.37,31.39,31.32,31.36,17400.0,20.2042,20.2171,20.172,20.1978,17400.0
2008-04-09 10:10:00,31.36,31.42,31.33,31.39,19200.0,20.1978,20.2365,20.1785,20.2171,19200.0
2008-04-09 10:20:00,31.4,31.42,31.31,31.34,24900.0,20.2236,20.2365,20.1656,20.1849,24900.0
2008-04-09 10:30:00,31.34,31.35,31.21,31.21,29700.0,20.1849,20.1914,20.1012,20.1012,29700.0
2008-04-09 10:40:00,31.21,31.27,31.16,31.26,18700.0,20.1012,20.1398,20.069,20.1334,18700.0
2008-04-09 10:50:00,31.26,31.26,31.21,31.24,26700.0,20.1334,20.1334,20.1012,20.1205,26700.0
2008-04-09 11:00:00,31.25,31.35,31.25,31.29,33000.0,20.127,20.1914,20.127,20.1527,33000.0
2008-04-09 11:10:00,31.29,31.35,31.29,31.3,34100.0,20.1527,20.1914,20.1527,20.1592,34100.0
2008-04-09 11:20:00,31.31,31.35,31.23,31.25,45000.0,20.1656,20.1914,20.1141,20.127,45000.0
2008-04-09 11:30:00,31.25,31.26,31.05,31.05,33700.0,20.127,20.1334,19.9981,19.9981,33700.0
2008-04-09 11:40:00,31.06,31.13,31.06,31.09,18600.0,20.0046,20.0497,20.0046,20.0239,18600.0
2008-04-09 11:50:00,31.09,31.09,31.01,31.05,23600.0,20.0239,20.0239,19.9724,19.9981,23600.0
2008-04-09 12:00:00,31.06,31.07,31.03,31.06,18300.0,20.0046,20.011,19.9853,20.0046,18300.0
2008-04-09 12:10:00,31.06,31.07,31.04,31.07,19200.0,20.0046,20.011,19.9917,20.011,19200.0
2008-04-09 12:20:00,31.06,31.07,31.0,31.06,30100.0,20.0046,20.011,19.9659,20.0046,30100.0
2008-04-09 12:30:00,31.05,31.06,31.02,31.03,12500.0,19.9981,20.0046,19.9788,19.9853,12500.0
2008-04-09 12:40:00,31.02,31.03,30.97,30.98,27400.0,19.9788,19.9853,19.9466,19.9531,27400.0
2008-04-09 12:50:00,30.96,30.98,30.92,30.92,20000.0,19.9402,19.9531,19.9144,19.9144,20000.0
2008-04-09 13:00:00,30.93,30.96,30.88,30.95,33200.0,19.9209,19.9402,19.8887,19.9337,33200.0
2008-04-09 13:10:00,30.96,30.98,30.94,30.97,28900.0,19.9402,19.9531,19.9273,19.9466,28900.0
2008-04-09 13:20:00,30.97,30.98,30.93,30.93,18000.0,19.9466,19.9531,19.9209,19.9209,18000.0
2008-04-09 13:30:00,30.94,30.99,30.92,30.98,27000.0,19.9273,19.9595,19.9144,19.9531,27000.0
2008-04-09 13:40:00,30.99,31.02,30.96,30.96,19000.0,19.9595,19.9788,19.9402,19.9402,19000.0
2008-04-09 13:50:00,30.95,30.98,30.94,30.96,23600.0,19.9337,19.9531,19.9273,19.9402,23600.0
2008-04-09 14:00:00,30.96,31.0,30.95,30.97,19500.0,19.9402,19.9659,19.9337,19.9466,19500.0
2008-04-09 14:10:00,30.98,30.98,30.86,30.88,45500.0,19.9531,19.9531,19.8758,19.8887,45500.0
2008-04-09 14:20:00,30.88,30.89,30.85,30.87,52700.0,19.8887,19.8951,19.8693,19.8822,52700.0
2008-04-09 14:30:00,30.87,30.87,30.81,30.86,33300.0,19.8822,19.8822,19.8436,19.8758,33300.0
2008-04-09 14:40:00,30.85,30.87,30.8,30.8,32100.0,19.8693,19.8822,19.8371,19.8371,32100.0
2008-04-09 14:50:00,30.79,30.82,30.74,30.81,32600.0,19.8307,19.85,19.7985,19.8436,32600.0
2008-04-09 15:00:00,30.82,30.85,30.78,30.85,28000.0,19.85,19.8693,19.8243,19.8693,28000.0
2008-04-09 15:10:00,30.84,30.9,30.77,30.9,32700.0,19.8629,19.9015,19.8178,19.9015,32700.0
2008-04-09 15:20:00,30.9,30.95,30.88,30.93,43900.0,19.9015,19.9337,19.8887,19.9209,43900.0
2008-04-09 15:30:00,30.93,31.06,30.92,31.05,107500.0,19.9209,20.0046,19.9144,19.9981,107500.0
2008-04-09 15:40:00,31.04,31.09,31.04,31.06,120800.0,19.9917,20.0239,19.9917,20.0046,120800.0
2008-04-09 15:50:00,31.07,31.07,30.99,31.03,111500.0,20.011,20.011,19.9595,19.9853,111500.0
2008-04-10 09:30:00,31.0,31.25,30.95,31.0,113600.0,19.9659,20.127,19.9337,19.9659,113600.0
2008-04-10 09:40:00,30.99,31.03,30.83,30.83,180900.0,19.9595,19.9853,19.8565,19.8565,180900.0
2008-04-10 09:50:00,30.82,30.85,30.79,30.85,51700.0,19.85,19.8693,19.8307,19.8693,51700.0
2008-04-10 10:00:00,30.84,30.86,30.8,30.8,37600.0,19.8629,19.8758,19.8371,19.8371,37600.0
2008-04-10 10:10:00,30.8,30.82,30.78,30.79,26800.0,19.8371,19.85,19.8243,19.8307,26800.0
2008-04-10 10:20:00,30.79,30.9,30.78,30.9,40600.0,19.8307,19.9015,19.8243,19.9015,40600.0
2008-04-10 10:30:00,30.9,30.9,30.83,30.83,32200.0,19.9015,19.9015,19.8565,19.8565,32200.0
2008-04-10 10:40:00,30.83,30.99,30.83,30.99,51400.0,19.8565,19.9595,19.8565,19.9595,51400.0
2008-04-10 10:50:00,30.99,31.07,30.99,31.05,41200.0,19.9595,20.011,19.9595,19.9981,41200.0
2008-04-10 11:00:00,31.06,31.07,31.0,31.02,32800.0,20.0046,20.011,19.9659,19.9788,32800.0
2008-04-10 11:10:00,31.0,31.06,31.0,31.04,44000.0,19.9659,20.0046,19.9659,19.9917,44000.0
2008-04-10 11:20:00,31.04,31.05,30.8,30.92,134900.0,19.9917,19.9981,19.8371,19.9144,134900.0
2008-04-10 11:30:00,30.92,30.95,30.89,30.91,39100.0,19.9144,19.9337,19.8951,19.908,39100.0
2008-04-10 11:40:00,30.91,31.01,30.91,30.99,35100.0,19.908,19.9724,19.908,19.9595,35100.0
2008-04-10 11:50:00,30.99,31.0,30.97,30.98,26000.0,19.9595,19.9659,19.9466,19.9531,26000.0
2008-04-10 12:00:00,30.98,31.0,30.92,30.93,49000.0,19.9531,19.9659,19.9144,19.9209,49000.0
2008-04-10 12:10:00,30.93,30.94,30.92,30.94,15400.0,19.9209,19.9273,19.9144,19.9273,15400.0
2008-04-10 12:20:00,30.94,30.95,30.87,30.87,33900.0,19.9273,19.9337,19.8822,19.8822,33900.0
2008-04-10 12:30:00,30.86,30.89,30.83,30.89,44400.0,19.8758,19.8951,19.8565,19.8951,44400.0
2008-04-10 12:40:00,30.89,30.89,30.81,30.83,44000.0,19.8951,19.8951,19.8436,19.8565,44000.0
2008-04-10 12:50:00,30.84,30.84,30.79,30.79,49200.0,19.8629,19.8629,19.8307,19.8307,49200.0
2008-04-10 13:00:00,30.8,30.82,30.78,30.81,40200.0,19.8371,19.85,19.8243,19.8436,40200.0
2008-04-10 13:10:00,30.81,30.84,30.8,30.83,39200.0,19.8436,19.8629,19.8371,19.8565,39200.0
2008-04-10 13:20:00,30.83,30.87,30.82,30.86,36200.0,19.8565,19.8822,19.85,19.8758,36200.0
2008-04-10 13:30:00,30.86,30.92,30.84,30.91,39100.0,19.8758,19.9144,19.8629,19.908,39100.0
2008-04-10 13:40:00,30.92,31.01,30.92,31.01,28600.0,19.9144,19.9724,19.9144,19.9724,28600.0
2008-04-10 13:50:00,31.01,31.05,31.0,31.01,53000.0,19.9724,19.9981,19.9659,19.9724,53000.0
2008-04-10 14:00:00,31.0,31.01,30.97,31.0,36400.0,19.9659,19.9724,19.9466,19.9659,36400.0
2008-04-10 14:10:00,31.01,31.04,30.99,31.01,43000.0,19.9724,19.9917,19.9595,19.9724,43000.0
2008-04-10 14:20:00,31.01,31.01,30.94,30.94,45300.0,19.9724,19.9724,19.9273,19.9273,45300.0
2008-04-10 14:30:00,30.94,30.94,30.88,30.9,58100.0,19.9273,19.9273,19.8887,19.9015,58100.0
2008-04-10 14:40:00,30.91,30.93,30.9,30.9,34900.0,19.908,19.9209,19.9015,19.9015,34900.0
2008-04-10 14:50:00,30.9,30.95,30.9,30.95,43800.0,19.9015,19.9337,19.9015,19.9337,43800.0
2008-04-10 15:00:00,30.94,31.01,30.94,30.99,36900.0,19.9273,19.9724,19.9273,19.9595,36900.0
2008-04-10 15:10:00,30.99,31.0,30.92,30.97,33800.0,19.9595,19.9659,19.9144,19.9466,33800.0
2008-04-10 15:20:00,30.97,31.0,30.95,30.98,58900.0,19.9466,19.9659,19.9337,19.9531,58900.0
2008-04-10 15:30:00,30.98,30.98,30.84,30.84,77700.0,19.9531,19.9531,19.8629,19.8629,77700.0
2008-04-10 15:40:00,30.84,30.85,30.77,30.77,127700.0,19.8629,19.8693,19.8178,19.8178,127700.0
2008-04-10 15:50:00,30.77,30.94,30.77,30.89,160900.0,19.8178,19.9273,19.8178,19.8951,160900.0
2008-04-11 09:30:00,30.51,30.8,30.51,30.67,83300.0,19.6504,19.8371,19.6504,19.7534,83300.0
2008-04-11 09:40:00,30.65,30.7,30.54,30.59,47500.0,19.7405,19.7727,19.6697,19.7019,47500.0
2008-04-11 09:50:00,30.6,30.64,30.49,30.5,61800.0,19.7083,19.7341,19.6375,19.6439,61800.0
2008-04-11 10:00:00,30.49,30.52,30.34,30.38,61700.0,19.6375,19.6568,19.5409,19.5666,61700.0
2008-04-11 10:10:00,30.38,30.53,30.36,30.53,38600.0,19.5666,19.6632,19.5537,19.6632,38600.0
2008-04-11 10:20:00,30.52,30.54,30.42,30.42,43300.0,19.6568,19.6697,19.5924,19.5924,43300.0
2008-04-11 10:30:00,30.42,30.47,30.42,30.46,55300.0,19.5924,19.6246,19.5924,19.6182,55300.0
2008-04-11 10:40:00,30.47,30.57,30.47,30.56,55300.0,19.6246,19.689,19.6246,19.6826,55300.0
2008-04-11 10:50:00,30.56,30.56,30.51,30.54,39200.0,19.6826,19.6826,19.6504,19.6697,39200.0
2008-04-11 11:00:00,30.53,30.58,30.47,30.57,34300.0,19.6632,19.6954,19.6246,19.689,34300.0
2008-04-11 11:10:00,30.57,30.61,30.51,30.58,41000.0,19.689,19.7148,19.6504,19.6954,41000.0
2008-04-11 11:20:00,30.58,30.58,30.52,30.55,28500.0,19.6954,19.6954,19.6568,19.6761,28500.0
2008-04-11 11:30:00,30.55,30.6,30.52,30.57,18600.0,19.6761,19.7083,19.6568,19.689,18600.0
2008-04-11 11:40:00,30.56,30.61,30.55,30.57,26300.0,19.6826,19.7148,19.6761,19.689,26300.0
2008-04-11 11:50:00,30.56,30.56,30.49,30.54,16700.0,19.6826,19.6826,19.6375,19.6697,16700.0
2008-04-11 12:00:00,30.55,30.6,30.49,30.51,26200.0,19.6761,19.7083,19.6375,19.6504,26200.0
2008-04-11 12:10:00,30.49,30.51,30.49,30.5,17100.0,19.6375,19.6504,19.6375,19.6439,17100.0
2008-04-11 12:20:00,30.5,30.5,30.36,30.37,41800.0,19.6439,19.6439,19.5537,19.5602,41800.0
2008-04-11 12:30:00,30.36,30.37,30.33,30.34,32200.0,19.5537,19.5602,19.5344,19.5409,32200.0
2008-04-11 12:40:00,30.35,30.37,30.33,30.37,16700.0,19.5473,19.5602,19.5344,19.5602,16700.0
2008-04-11 12:50:00,30.37,30.42,30.36,30.42,26200.0,19.5602,19.5924,19.5537,19.5924,26200.0
2008-04-11 13:00:00,30.42,30.42,30.37,30.4,17300.0,19.5924,19.5924,19.5602,19.5795,17300.0
2008-04-11 13:10:00,30.39,30.45,30.37,30.45,16100.0,19.5731,19.6117,19.5602,19.6117,16100.0
2008-04-11 13:20:00,30.44,30.45,30.35,30.37,31900.0,19.6053,19.6117,19.5473,19.5602,31900.0
2008-04-11 13:30:00,30.36,30.37,30.31,30.34,23100.0,19.5537,19.5602,19.5215,19.5409,23100.0
2008-04-11 13:40:00,30.34,30.36,30.31,30.31,18000.0,19.5409,19.5537,19.5215,19.5215,18000.0
2008-04-11 13:50:00,30.31,30.35,30.28,30.35,21300.0,19.5215,19.5473,19.5022,19.5473,21300.0
2008-04-11 14:00:00,30.35,30.37,30.31,30.33,38700.0,19.5473,19.5602,19.5215,19.5344,38700.0
2008-04-11 14:10:00,30.33,30.33,30.2,30.23,39600.0,19.5344,19.5344,19.4507,19.47,39600.0
2008-04-11 14:20:00,30.23,30.24,30.19,30.2,49300.0,19.47,19.4765,19.4443,19.4507,49300.0
2008-04-11 14:30:00,30.21,30.22,30.17,30.17,39100.0,19.4571,19.4636,19.4314,19.4314,39100.0
2008-04-11 14:40:00,30.18,30.21,30.16,30.21,41900.0,19.4378,19.4571,19.4249,19.4571,41900.0
2008-04-11 14:50:00,30.21,30.23,30.19,30.2,51400.0,19.4571,19.47,19.4443,19.4507,51400.0
2008-04-11 15:00:00,30.2,30.21,30.15,30.15,46500.0,19.4507,19.4571,19.4185,19.4185,46500.0
2008-04-11 15:10:00,30.15,30.17,30.11,30.17,36100.0,19.4185,19.4314,19.3927,19.4314,36100.0
2008-04-11 15:20:00,30.17,30.24,30.16,30.24,47600.0,19.4314,19.4765,19.4249,19.4765,47600.0
2008-04-11 15:30:00,30.23,30.24,30.12,30.12,73400.0,19.47,19.4765,19.3992,19.3992,73400.0
2008-04-11 15:40:00,30.12,30.14,30.08,30.09,78800.0,19.3992,19.4121,19.3734,19.3798,78800.0
2008-04-11 15:50:00,30.1,30.21,30.0,30.14,275200.0,19.3863,19.4571,19.3219,19.4121,275200.0
2008-04-14 09:30:00,30.13,30.17,29.89,30.15,34600.0,19.4056,19.4314,19.251,19.4185,34600.0
2008-04-14 09:40:00,30.15,30.24,30.14,30.24,49100.0,19.4185,19.4765,19.4121,19.4765,49100.0
2008-04-14 09:50:00,30.24,30.28,30.21,30.28,29100.0,19.4765,19.5022,19.4571,19.5022,29100.0
2008-04-14 10:00:00,30.28,30.36,30.23,30.24,26200.0,19.5022,19.5537,19.47,19.4765,26200.0
2008-04-14 10:10:00,30.25,30.29,30.18,30.26,20500.0,19.4829,19.5087,19.4378,19.4893,20500.0
2008-04-14 10:20:00,30.27,30.3,30.23,30.29,34600.0,19.4958,19.5151,19.47,19.5087,34600.0
2008-04-14 10:30:00,30.3,30.38,30.29,30.35,25400.0,19.5151,19.5666,19.5087,19.5473,25400.0
2008-04-14 10:40:00,30.35,30.38,30.31,30.35,18900.0,19.5473,19.5666,19.5215,19.5473,18900.0
2008-04-14 10:50:00,30.34,30.42,30.32,30.41,22500.0,19.5409,19.5924,19.528,19.5859,22500.0
2008-04-14 11:00:00,30.41,30.45,30.41,30.42,33000.0,19.5859,19.6117,19.5859,19.5924,33000.0
2008-04-14 11:10:00,30.42,30.45,30.38,30.39,32900.0,19.5924,19.6117,19.5666,19.5731,32900.0
2008-04-14 11:20:00,30.38,30.4,30.34,30.38,22900.0,19.5666,19.5795,19.5409,19.5666,22900.0
2008-04-14 11:30:00,30.39,30.39,30.34,30.36,17000.0,19.5731,19.5731,19.5409,19.5537,17000.0
2008-04-14 11:40:00,30.37,30.43,30.36,30.43,16700.0,19.5602,19.5988,19.5537,19.5988,16700.0
2008-04-14 11:50:00,30.42,30.45,30.4,30.45,22300.0,19.5924,19.6117,19.5795,19.6117,22300.0
2008-04-14 12:00:00,30.45,30.47,30.41,30.47,30900.0,19.6117,19.6246,19.5859,19.6246,30900.0
2008-04-14 12:10:00,30.47,30.48,30.4,30.4,26800.0,19.6246,19.631,19.5795,19.5795,26800.0
2008-04-14 12:20:00,30.41,30.57,30.39,30.57,29200.0,19.5859,19.689,19.5731,19.689,29200.0
2008-04-14 12:30:00,30.57,30.57,30.53,30.54,18400.0,19.689,19.689,19.6632,19.6697,18400.0
2008-04-14 12:40:00,30.55,30.58,30.52,30.55,22600.0,19.6761,19.6954,19.6568,19.6761,22600.0
2008-04-14 12:50:00,30.55,30.61,30.54,30.54,30900.0,19.6761,19.7148,19.6697,19.6697,30900.0
2008-04-14 13:00:00,30.54,30.55,30.52,30.54,15800.0,19.6697,19.6761,19.6568,19.6697,15800.0
2008-04-14 13:10:00,30.53,30.58,30.5,30.52,22800.0,19.6632,19.6954,19.6439,19.6568,22800.0
2008-04-14 13:20:00,30.51,30.54,30.46,30.49,23500.0,19.6504,19.6697,19.6182,19.6375,23500.0
2008-04-14 13:30:00,30.48,30.49,30.44,30.44,25600.0,19.631,19.6375,19.6053,19.6053,25600.0
2008-04-14 13:40:00,30.44,30.46,30.37,30.39,35100.0,19.6053,19.6182,19.5602,19.5731,35100.0
2008-04-14 13:50:00,30.4,30.4,30.37,30.39,22000.0,19.5795,19.5795,19.5602,19.5731,22000.0
2008-04-14 14:00:00,30.4,30.4,30.36,30.36,37300.0,19.5795,19.5795,19.5537,19.5537,37300.0
2008-04-14 14:10:00,30.36,30.4,30.34,30.34,24600.0,19.5537,19.5795,19.5409,19.5409,24600.0
2008-04-14 14:20:00,30.33,30.39,30.32,30.36,24700.0,19.5344,19.5731,19.528,19.5537,24700.0
2008-04-14 14:30:00,30.36,30.41,30.35,30.39,29000.0,19.5537,19.5859,19.5473,19.5731,29000.0
2008-04-14 14:40:00,30.4,30.42,30.35,30.35,23100.0,19.5795,19.5924,19.5473,19.5473,23100.0
2008-04-14 14:50:00,30.35,30.36,30.28,30.29,28600.0,19.5473,19.5537,19.5022,19.5087,28600.0
2008-04-14 15:00:00,30.3,30.34,30.23,30.26,52100.0,19.5151,19.5409,19.47,19.4893,52100.0
2008-04-14 15:10:00,30.26,30.29,30.23,30.26,32100.0,19.4893,19.5087,19.47,19.4893,32100.0
2008-04-14 15:20:00,30.27,30.27,30.18,30.18,64200.0,19.4958,19.4958,19.4378,19.4378,64200.0
2008-04-14 15:30:00,30.18,30.22,30.16,30.17,61500.0,19.4378,19.4636,19.4249,19.4314,61500.0
2008-04-14 15:40:00,30.16,30.26,30.16,30.25,66500.0,19.4249,19.4893,19.4249,19.4829,66500.0
2008-04-14 15:50:00,30.25,30.27,30.2,30.23,58000.0,19.4829,19.4958,19.4507,19.47,58000.0
2008-04-15 09:30:00,30.35,30.46,30.08,30.15,138200.0,19.5473,19.6182,19.3734,19.4185,138200.0
2008-04-15 09:40:00,30.17,30.18,29.86,29.86,125100.0,19.4314,19.4378,19.2317,19.2317,125100.0
2008-04-15 09:50:00,29.87,29.9,29.56,29.56,169400.0,19.2382,19.2575,19.0385,19.0385,169400.0
2008-04-15 10:00:00,29.56,29.6,29.32,29.32,185000.0,19.0385,19.0643,18.8839,18.8839,185000.0
2008-04-15 10:10:00,29.31,29.4,29.27,29.28,96800.0,18.8775,18.9354,18.8517,18.8582,96800.0
2008-04-15 10:20:00,29.28,29.29,29.07,29.13,152400.0,18.8582,18.8646,18.7229,18.7615,152400.0
2008-04-15 10:30:00,29.13,29.14,28.91,28.91,124900.0,18.7615,18.768,18.6199,18.6199,124900.0
2008-04-15 10:40:00,28.92,29.08,28.84,29.01,149800.0,18.6263,18.7293,18.5748,18.6843,149800.0
2008-04-15 10:50:00,28.98,29.0,28.79,28.87,116200.0,18.6649,18.6778,18.5426,18.5941,116200.0
2008-04-15 11:00:00,28.87,28.94,28.85,28.9,208600.0,18.5941,18.6392,18.5812,18.6134,208600.0
2008-04-15 11:10:00,28.91,28.94,28.85,28.92,157300.0,18.6199,18.6392,18.5812,18.6263,157300.0
2008-04-15 11:20:00,28.94,29.13,28.88,28.99,212100.0,18.6392,18.7615,18.6005,18.6714,212100.0
2008-04-15 11:30:00,29.0,29.04,28.96,29.03,76400.0,18.6778,18.7036,18.6521,18.6971,76400.0
2008-04-15 11:40:00,29.03,29.04,28.94,29.01,155500.0,18.6971,18.7036,18.6392,18.6843,155500.0
2008-04-15 11:50:00,29.0,29.02,28.94,28.97,128100.0,18.6778,18.6907,18.6392,18.6585,128100.0
2008-04-15 12:00:00,28.97,29.0,28.93,28.99,40300.0,18.6585,18.6778,18.6327,18.6714,40300.0
2008-04-15 12:10:00,29.01,29.01,28.98,28.98,46300.0,18.6843,18.6843,18.6649,18.6649,46300.0
2008-04-15 12:20:00,28.98,29.02,28.98,29.01,350500.0,18.6649,18.6907,18.6649,18.6843,350500.0
2008-04-15 12:30:00,29.01,29.02,28.99,29.0,62600.0,18.6843,18.6907,18.6714,18.6778,62600.0
2008-04-15 12:40:00,29.0,29.02,28.99,29.01,39900.0,18.6778,18.6907,18.6714,18.6843,39900.0
2008-04-15 12:50:00,29.01,29.03,28.97,28.99,42600.0,18.6843,18.6971,18.6585,18.6714,42600.0
2008-04-15 13:00:00,28.99,29.0,28.94,28.94,70800.0,18.6714,18.6778,18.6392,18.6392,70800.0
2008-04-15 13:10:00,28.94,29.02,28.94,29.0,108800.0,18.6392,18.6907,18.6392,18.6778,108800.0
2008-04-15 13:20:00,29.01,29.01,28.98,28.99,29400.0,18.6843,18.6843,18.6649,18.6714,29400.0
2008-04-15 13:30:00,28.99,29.0,28.96,28.96,18000.0,18.6714,18.6778,18.6521,18.6521,18000.0
2008-04-15 13:40:00,28.97,29.01,28.96,29.0,46200.0,18.6585,18.6843,18.6521,18.6778,46200.0
2008-04-15 13:50:00,29.0,29.01,28.99,28.99,50900.0,18.6778,18.6843,18.6714,18.6714,50900.0
2008-04-15 14:00:00,29.0,29.0,28.91,28.96,61800.0,18.6778,18.6778,18.6199,18.6521,61800.0
2008-04-15 14:10:00,28.97,28.97,28.94,28.94,20100.0,18.6585,18.6585,18.6392,18.6392,20100.0
2008-04-15 14:20:00,28.95,29.07,28.93,29.0,114000.0,18.6456,18.7229,18.6327,18.6778,114000.0
2008-04-15 14:30:00,29.0,29.07,28.99,29.05,250600.0,18.6778,18.7229,18.6714,18.71,250600.0
2008-04-15 14:40:00,29.04,29.04,28.99,29.0,82800.0,18.7036,18.7036,18.6714,18.6778,82800.0
2008-04-15 14:50:00,28.99,29.0,28.98,28.99,94400.0,18.6714,18.6778,18.6649,18.6714,94400.0
2008-04-15 15:00:00,28.99,29.0,28.98,28.99,106300.0,18.6714,18.6778,18.6649,18.6714,106300.0
2008-04-15 15:10:00,28.98,29.01,28.98,28.99,72900.0,18.6649,18.6843,18.6649,18.6714,72900.0
2008-04-15 15:20:00,29.0,29.18,28.99,29.13,142100.0,18.6778,18.7938,18.6714,18.7615,142100.0
2008-04-15 15:30:00,29.12,29.14,29.08,29.09,77800.0,18.7551,18.768,18.7293,18.7358,77800.0
2008-04-15 15:40:00,29.09,29.11,29.06,29.1,108200.0,18.7358,18.7487,18.7165,18.7422,108200.0
2008-04-15 15:50:00,29.1,29.21,29.09,29.2,297100.0,18.7422,18.8131,18.7358,18.8066,297100.0
2008-04-16 09:30:00,29.34,29.65,29.34,29.53,70600.0,18.8968,19.0965,18.8968,19.0192,70600.0
2008-04-16 09:40:00,29.54,29.72,29.54,29.72,85500.0,19.0256,19.1415,19.0256,19.1415,85500.0
2008-04-16 09:50:00,29.71,29.82,29.71,29.79,76500.0,19.1351,19.206,19.1351,19.1866,76500.0
2008-04-16 10:00:00,29.79,29.81,29.64,29.65,96200.0,19.1866,19.1995,19.09,19.0965,96200.0
2008-04-16 10:10:00,29.65,29.76,29.64,29.76,74200.0,19.0965,19.1673,19.09,19.1673,74200.0
2008-04-16 10:20:00,29.77,29.92,29.77,29.89,91000.0,19.1737,19.2704,19.1737,19.251,91000.0
2008-04-16 10:30:00,29.9,29.96,29.81,29.81,52800.0,19.2575,19.2961,19.1995,19.1995,52800.0
2008-04-16 10:40:00,29.81,29.92,29.8,29.91,42800.0,19.1995,19.2704,19.1931,19.2639,42800.0
2008-04-16 10:50:00,29.93,30.05,29.93,30.04,49400.0,19.2768,19.3541,19.2768,19.3476,49400.0
2008-04-16 11:00:00,30.04,30.09,30.01,30.01,43200.0,19.3476,19.3798,19.3283,19.3283,43200.0
2008-04-16 11:10:00,30.01,30.01,29.9,29.9,40400.0,19.3283,19.3283,19.2575,19.2575,40400.0
2008-04-16 11:20:00,29.9,29.91,29.81,29.86,48400.0,19.2575,19.2639,19.1995,19.2317,48400.0
2008-04-16 11:30:00,29.86,30.03,29.85,30.02,28600.0,19.2317,19.3412,19.2253,19.3348,28600.0
2008-04-16 11:40:00,30.02,30.07,30.0,30.02,35000.0,19.3348,19.367,19.3219,19.3348,35000.0
2008-04-16 11:50:00,30.02,30.06,30.0,30.04,20800.0,19.3348,19.3605,19.3219,19.3476,20800.0
2008-04-16 12:00:00,30.05,30.17,30.04,30.15,46500.0,19.3541,19.4314,19.3476,19.4185,46500.0
2008-04-16 12:10:00,30.15,30.16,30.11,30.14,41100.0,19.4185,19.4249,19.3927,19.4121,41100.0
2008-04-16 12:20:00,30.15,30.22,29.46,30.17,51300.0,19.4185,19.4636,18.9741,19.4314,51300.0
2008-04-16 12:30:00,30.17,30.2,30.11,30.11,27900.0,19.4314,19.4507,19.3927,19.3927,27900.0
2008-04-16 12:40:00,30.11,30.18,30.11,30.15,20000.0,19.3927,19.4378,19.3927,19.4185,20000.0
2008-04-16 12:50:00,30.15,30.18,30.14,30.18,31000.0,19.4185,19.4378,19.4121,19.4378,31000.0
2008-04-16 13:00:00,30.18,30.2,30.14,30.19,76600.0,19.4378,19.4507,19.4121,19.4443,76600.0
2008-04-16 13:10:00,30.19,30.23,30.19,30.22,37900.0,19.4443,19.47,19.4443,19.4636,37900.0
2008-04-16 13:20:00,30.22,30.23,30.2,30.23,30800.0,19.4636,19.47,19.4507,19.47,30800.0
2008-04-16 13:30:00,30.22,30.23,30.2,30.2,31600.0,19.4636,19.47,19.4507,19.4507,31600.0
2008-04-16 13:40:00,30.2,30.23,30.19,30.21,53100.0,19.4507,19.47,19.4443,19.4571,53100.0
2008-04-16 13:50:00,30.21,30.22,30.2,30.21,28200.0,19.4571,19.4636,19.4507,19.4571,28200.0
2008-04-16 14:00:00,30.21,30.23,30.18,30.21,86100.0,19.4571,19.47,19.4378,19.4571,86100.0
2008-04-16 14:10:00,30.21,30.22,30.19,30.21,80600.0,19.4571,19.4636,19.4443,19.4571,80600.0
2008-04-16 14:20:00,30.21,30.29,30.2,30.28,58300.0,19.4571,19.5087,19.4507,19.5022,58300.0
2008-04-16 14:30:00,30.28,30.32,30.27,30.29,71100.0,19.5022,19.528,19.4958,19.5087,71100.0
2008-04-16 14:40:00,30.29,30.34,30.28,30.34,52400.0,19.5087,19.5409,19.5022,19.5409,52400.0
2008-04-16 14:50:00,30.34,30.43,30.33,30.39,71800.0,19.5409,19.5988,19.5344,19.5731,71800.0
2008-04-16 15:00:00,30.39,30.4,30.37,30.4,41700.0,19.5731,19.5795,19.5602,19.5795,41700.0
2008-04-16 15:10:00,30.4,30.53,30.4,30.51,84200.0,19.5795,19.6632,19.5795,19.6504,84200.0
2008-04-16 15:20:00,30.51,30.6,30.48,30.57,81000.0,19.6504,19.7083,19.631,19.689,81000.0
2008-04-16 15:30:00,30.57,30.57,30.46,30.51,128200.0,19.689,19.689,19.6182,19.6504,128200.0
2008-04-16 15:40:00,30.51,30.52,30.46,30.48,143500.0,19.6504,19.6568,19.6182,19.631,143500.0
2008-04-16 15:50:00,30.48,30.52,30.41,30.43,292200.0,19.631,19.6568,19.5859,19.5988,292200.0
2008-04-17 09:30:00,30.25,30.69,30.25,30.42,72200.0,19.4829,19.7663,19.4829,19.5924,72200.0
2008-04-17 09:40:00,30.42,30.47,30.39,30.39,36100.0,19.5924,19.6246,19.5731,19.5731,36100.0
2008-04-17 09:50:00,30.4,30.4,30.22,30.25,48500.0,19.5795,19.5795,19.4636,19.4829,48500.0
2008-04-17 10:00:00,30.24,30.28,30.18,30.19,87200.0,19.4765,19.5022,19.4378,19.4443,87200.0
2008-04-17 10:10:00,30.19,30.27,30.18,30.25,41500.0,19.4443,19.4958,19.4378,19.4829,41500.0
2008-04-17 10:20:00,30.25,30.25,30.12,30.18,55200.0,19.4829,19.4829,19.3992,19.4378,55200.0
2008-04-17 10:30:00,30.17,30.19,30.1,30.18,35500.0,19.4314,19.4443,19.3863,19.4378,35500.0
2008-04-17 10:40:00,30.17,30.18,30.04,30.07,29600.0,19.4314,19.4378,19.3476,19.367,29600.0
2008-04-17 10:50:00,30.07,30.08,30.0,30.03,33200.0,19.367,19.3734,19.3219,19.3412,33200.0
2008-04-17 11:00:00,30.02,30.03,29.93,29.96,43300.0,19.3348,19.3412,19.2768,19.2961,43300.0
2008-04-17 11:10:00,29.96,30.04,29.95,30.02,19200.0,19.2961,19.3476,19.2897,19.3348,19200.0
2008-04-17 11:20:00,30.02,30.09,29.95,29.96,44300.0,19.3348,19.3798,19.2897,19.2961,44300.0
2008-04-17 11:30:00,29.97,29.97,29.92,29.95,19700.0,19.3026,19.3026,19.2704,19.2897,19700.0
2008-04-17 11:40:00,29.94,29.95,29.88,29.9,39600.0,19.2832,19.2897,19.2446,19.2575,39600.0
2008-04-17 11:50:00,29.89,29.93,29.88,29.93,31100.0,19.251,19.2768,19.2446,19.2768,31100.0
2008-04-17 12:00:00,29.92,30.04,29.9,30.04,23300.0,19.2704,19.3476,19.2575,19.3476,23300.0
2008-04-17 12:10:00,30.05,30.05,30.0,30.0,20100.0,19.3541,19.3541,19.3219,19.3219,20100.0
2008-04-17 12:20:00,30.0,30.0,29.92,29.94,47200.0,19.3219,19.3219,19.2704,19.2832,47200.0
2008-04-17 12:30:00,29.93,29.94,29.88,29.94,22700.0,19.2768,19.2832,19.2446,19.2832,22700.0
2008-04-17 12:40:00,29.93,29.95,29.89,29.9,27700.0,19.2768,19.2897,19.251,19.2575,27700.0
2008-04-17 12:50:00,29.9,29.95,29.89,29.92,23400.0,19.2575,19.2897,19.251,19.2704,23400.0
2008-04-17 13:00:00,29.93,29.96,29.92,29.95,16900.0,19.2768,19.2961,19.2704,19.2897,16900.0
2008-04-17 13:10:00,29.95,29.95,29.91,29.92,106000.0,19.2897,19.2897,19.2639,19.2704,106000.0
2008-04-17 13:20:00,29.91,29.97,29.91,29.96,26900.0,19.2639,19.3026,19.2639,19.2961,26900.0
2008-04-17 13:30:00,29.96,29.97,29.91,29.93,38800.0,19.2961,19.3026,19.2639,19.2768,38800.0
2008-04-17 13:40:00,29.93,29.94,29.88,29.92,64200.0,19.2768,19.2832,19.2446,19.2704,64200.0
2008-04-17 13:50:00,29.91,29.94,29.88,29.9,28600.0,19.2639,19.2832,19.2446,19.2575,28600.0
2008-04-17 14:00:00,29.91,29.93,29.9,29.93,12800.0,19.2639,19.2768,19.2575,19.2768,12800.0
2008-04-17 14:10:00,29.92,29.95,29.88,29.95,30100.0,19.2704,19.2897,19.2446,19.2897,30100.0
2008-04-17 14:20:00,29.94,29.98,29.94,29.97,13800.0,19.2832,19.309,19.2832,19.3026,13800.0
2008-04-17 14:30:00,29.98,30.0,29.95,29.99,27300.0,19.309,19.3219,19.2897,19.3154,27300.0
2008-04-17 14:40:00,29.99,30.01,29.99,30.0,23900.0,19.3154,19.3283,19.3154,19.3219,23900.0
2008-04-17 14:50:00,30.0,30.0,29.93,29.97,35300.0,19.3219,19.3219,19.2768,19.3026,35300.0
2008-04-17 15:00:00,29.97,30.05,29.95,30.05,52500.0,19.3026,19.3541,19.2897,19.3541,52500.0
2008-04-17 15:10:00,30.04,30.05,29.99,30.03,111700.0,19.3476,19.3541,19.3154,19.3412,111700.0
2008-04-17 15:20:00,30.04,30.08,30.02,30.05,50100.0,19.3476,19.3734,19.3348,19.3541,50100.0
2008-04-17 15:30:00,30.04,30.13,30.02,30.12,72400.0,19.3476,19.4056,19.3348,19.3992,72400.0
2008-04-17 15:40:00,30.11,30.13,30.09,30.12,65300.0,19.3927,19.4056,19.3798,19.3992,65300.0
2008-04-17 15:50:00,30.13,30.15,30.04,30.04,172100.0,19.4056,19.4185,19.3476,19.3476,172100.0
2008-04-18 09:30:00,30.54,30.87,30.54,30.82,229900.0,19.6697,19.8822,19.6697,19.85,229900.0
2008-04-18 09:40:00,30.82,30.91,30.77,30.83,42500.0,19.85,19.908,19.8178,19.8565,42500.0
2008-04-18 09:50:00,30.81,30.98,30.81,30.9,55400.0,19.8436,19.9531,19.8436,19.9015,55400.0
2008-04-18 10:00:00,30.9,30.93,30.86,30.92,46800.0,19.9015,19.9209,19.8758,19.9144,46800.0
2008-04-18 10:10:00,30.93,31.01,30.91,30.98,36500.0,19.9209,19.9724,19.908,19.9531,36500.0
2008-04-18 10:20:00,30.96,31.01,30.91,30.93,50200.0,19.9402,19.9724,19.908,19.9209,50200.0
2008-04-18 10:30:00,30.94,31.06,30.93,31.06,39600.0,19.9273,20.0046,19.9209,20.0046,39600.0
2008-04-18 10:40:00,31.05,31.11,31.01,31.02,38300.0,19.9981,20.0368,19.9724,19.9788,38300.0
2008-04-18 10:50:00,31.03,31.07,31.0,31.07,17900.0,19.9853,20.011,19.9659,20.011,17900.0
2008-04-18 11:00:00,31.07,31.17,31.07,31.11,61300.0,20.011,20.0754,20.011,20.0368,61300.0
2008-04-18 11:10:00,31.11,31.17,31.09,31.15,52400.0,20.0368,20.0754,20.0239,20.0626,52400.0
2008-04-18 11:20:00,31.15,31.21,31.15,31.17,35200.0,20.0626,20.1012,20.0626,20.0754,35200.0
2008-04-18 11:30:00,31.18,31.19,31.15,31.19,43300.0,20.0819,20.0883,20.0626,20.0883,43300.0
2008-04-18 11:40:00,31.18,31.23,31.14,31.22,28900.0,20.0819,20.1141,20.0561,20.1076,28900.0
2008-04-18 11:50:00,31.22,31.29,31.2,31.25,22100.0,20.1076,20.1527,20.0948,20.127,22100.0
2008-04-18 12:00:00,31.25,31.26,31.22,31.23,29100.0,20.127,20.1334,20.1076,20.1141,29100.0
2008-04-18 12:10:00,31.23,31.26,31.21,31.25,37800.0,20.1141,20.1334,20.1012,20.127,37800.0
2008-04-18 12:20:00,31.26,31.3,31.25,31.26,23000.0,20.1334,20.1592,20.127,20.1334,23000.0
2008-04-18 12:30:00,31.27,31.28,31.22,31.25,16000.0,20.1398,20.1463,20.1076,20.127,16000.0
2008-04-18 12:40:00,31.24,31.25,31.22,31.22,16500.0,20.1205,20.127,20.1076,20.1076,16500.0
2008-04-18 12:50:00,31.23,31.23,31.17,31.17,21500.0,20.1141,20.1141,20.0754,20.0754,21500.0
2008-04-18 13:00:00,31.18,31.27,31.17,31.27,22600.0,20.0819,20.1398,20.0754,20.1398,22600.0
2008-04-18 13:10:00,31.26,31.27,31.19,31.19,18900.0,20.1334,20.1398,20.0883,20.0883,18900.0
2008-04-18 13:20:00,31.19,31.24,31.16,31.24,23600.0,20.0883,20.1205,20.069,20.1205,23600.0
2008-04-18 13:30:00,31.23,31.24,31.13,31.14,14200.0,20.1141,20.1205,20.0497,20.0561,14200.0
2008-04-18 13:40:00,31.13,31.14,31.1,31.11,17200.0,20.0497,20.0561,20.0304,20.0368,17200.0
2008-04-18 13:50:00,31.11,31.13,31.06,31.08,55100.0,20.0368,20.0497,20.0046,20.0175,55100.0
2008-04-18 14:00:00,31.08,31.09,30.96,30.97,69100.0,20.0175,20.0239,19.9402,19.9466,69100.0
2008-04-18 14:10:00,30.97,31.01,30.97,31.01,99500.0,19.9466,19.9724,19.9466,19.9724,99500.0
2008-04-18 14:20:00,31.0,31.03,30.94,30.99,118100.0,19.9659,19.9853,19.9273,19.9595,118100.0
2008-04-18 14:30:00,31.0,31.01,30.97,31.0,76400.0,19.9659,19.9724,19.9466,19.9659,76400.0
2008-04-18 14:40:00,31.0,31.05,30.99,31.03,38100.0,19.9659,19.9981,19.9595,19.9853,38100.0
2008-04-18 14:50:00,31.03,31.05,30.97,31.0,45700.0,19.9853,19.9981,19.9466,19.9659,45700.0
2008-04-18 15:00:00,31.0,31.0,30.96,31.0,48500.0,19.9659,19.9659,19.9402,19.9659,48500.0
2008-04-18 15:10:00,31.0,31.0,30.94,30.94,72100.0,19.9659,19.9659,19.9273,19.9273,72100.0
2008-04-18 15:20:00,30.95,30.96,30.89,30.92,66400.0,19.9337,19.9402,19.8951,19.9144,66400.0
2008-04-18 15:30:00,30.92,30.99,30.92,30.98,55400.0,19.9144,19.9595,19.9144,19.9531,55400.0
2008-04-18 15:40:00,30.98,30.98,30.88,30.92,121700.0,19.9531,19.9531,19.8887,19.9144,121700.0
2008-04-18 15:50:00,30.92,31.0,30.9,30.99,129700.0,19.9144,19.9659,19.9015,19.9595,129700.0
2008-04-21 09:30:00,30.72,30.99,30.6,30.93,94900.0,19.7856,19.9595,19.7083,19.9209,94900.0
2008-04-21 09:40:00,30.93,30.93,30.76,30.76,35000.0,19.9209,19.9209,19.8114,19.8114,35000.0
2008-04-21 09:50:00,30.76,30.82,30.75,30.77,31100.0,19.8114,19.85,19.8049,19.8178,31100.0
2008-04-21 10:00:00,30.76,30.77,30.57,30.71,76800.0,19.8114,19.8178,19.689,19.7792,76800.0
2008-04-21 10:10:00,30.71,30.74,30.63,30.66,51900.0,19.7792,19.7985,19.7276,19.747,51900.0
2008-04-21 10:20:00,30.67,30.68,30.51,30.59,69900.0,19.7534,19.7598,19.6504,19.7019,69900.0
2008-04-21 10:30:00,30.6,30.62,30.45,30.5,86300.0,19.7083,19.7212,19.6117,19.6439,86300.0
2008-04-21 10:40:00,30.5,30.53,30.48,30.49,27900.0,19.6439,19.6632,19.631,19.6375,27900.0
2008-04-21 10:50:00,30.49,30.52,30.38,30.4,40700.0,19.6375,19.6568,19.5666,19.5795,40700.0
2008-04-21 11:00:00,30.41,30.46,30.4,30.44,48600.0,19.5859,19.6182,19.5795,19.6053,48600.0
2008-04-21 11:10:00,30.44,30.56,30.42,30.56,28900.0,19.6053,19.6826,19.5924,19.6826,28900.0
2008-04-21 11:20:00,30.56,30.68,30.54,30.65,84400.0,19.6826,19.7598,19.6697,19.7405,84400.0
2008-04-21 11:30:00,30.65,30.66,30.61,30.64,56700.0,19.7405,19.747,19.7148,19.7341,56700.0
2008-04-21 11:40:00,30.65,30.65,30.56,30.61,22300.0,19.7405,19.7405,19.6826,19.7148,22300.0
2008-04-21 11:50:00,30.62,30.67,30.61,30.66,27100.0,19.7212,19.7534,19.7148,19.747,27100.0
2008-04-21 12:00:00,30.65,30.66,30.59,30.62,41500.0,19.7405,19.747,19.7019,19.7212,41500.0
2008-04-21 12:10:00,30.62,30.62,30.59,30.6,13700.0,19.7212,19.7212,19.7019,19.7083,13700.0
2008-04-21 12:20:00,30.6,30.63,30.59,30.63,20700.0,19.7083,19.7276,19.7019,19.7276,20700.0
2008-04-21 12:30:00,30.62,30.63,30.58,30.58,16700.0,19.7212,19.7276,19.6954,19.6954,16700.0
2008-04-21 12:40:00,30.59,30.63,30.59,30.59,17800.0,19.7019,19.7276,19.7019,19.7019,17800.0
2008-04-21 12:50:00,30.59,30.6,30.48,30.53,78800.0,19.7019,19.7083,19.631,19.6632,78800.0
2008-04-21 13:00:00,30.54,30.62,30.54,30.59,45900.0,19.6697,19.7212,19.6697,19.7019,45900.0
2008-04-21 13:10:00,30.6,30.61,30.58,30.59,19000.0,19.7083,19.7148,19.6954,19.7019,19000.0
2008-04-21 13:20:00,30.6,30.62,30.56,30.56,26700.0,19.7083,19.7212,19.6826,19.6826,26700.0
2008-04-21 13:30:00,30.56,30.6,30.54,30.58,24700.0,19.6826,19.7083,19.6697,19.6954,24700.0
2008-04-21 13:40:00,30.58,30.58,30.5,30.54,19400.0,19.6954,19.6954,19.6439,19.6697,19400.0
2008-04-21 13:50:00,30.54,30.59,30.53,30.58,18300.0,19.6697,19.7019,19.6632,19.6954,18300.0
2008-04-21 14:00:00,30.59,30.6,30.58,30.58,16300.0,19.7019,19.7083,19.6954,19.6954,16300.0
2008-04-21 14:10:00,30.59,30.61,30.58,30.6,20800.0,19.7019,19.7148,19.6954,19.7083,20800.0
2008-04-21 14:20:00,30.6,30.61,30.56,30.59,28400.0,19.7083,19.7148,19.6826,19.7019,28400.0
2008-04-21 14:30:00,30.6,30.65,30.59,30.61,30800.0,19.7083,19.7405,19.7019,19.7148,30800.0
2008-04-21 14:40:00,30.62,30.64,30.58,30.6,32400.0,19.7212,19.7341,19.6954,19.7083,32400.0
2008-04-21 14:50:00,30.6,30.61,30.57,30.58,23500.0,19.7083,19.7148,19.689,19.6954,23500.0
2008-04-21 15:00:00,30.59,30.63,30.59,30.63,59000.0,19.7019,19.7276,19.7019,19.7276,59000.0
2008-04-21 15:10:00,30.63,30.71,30.63,30.7,88100.0,19.7276,19.7792,19.7276,19.7727,88100.0
2008-04-21 15:20:00,30.69,30.71,30.64,30.67,49000.0,19.7663,19.7792,19.7341,19.7534,49000.0
2008-04-21 15:30:00,30.67,30.71,30.66,30.71,75200.0,19.7534,19.7792,19.747,19.7792,75200.0
2008-04-21 15:40:00,30.72,30.73,30.69,30.71,81300.0,19.7856,19.792,19.7663,19.7792,81300.0
2008-04-21 15:50:00,30.7,30.74,30.67,30.68,101300.0,19.7727,19.7985,19.7534,19.7598,101300.0
2008-04-22 09:30:00,30.48,30.61,30.33,30.38,31600.0,19.631,19.7148,19.5344,19.5666,31600.0
2008-04-22 09:40:00,30.37,30.39,30.3,30.33,39800.0,19.5602,19.5731,19.5151,19.5344,39800.0
2008-04-22 09:50:00,30.33,30.34,30.25,30.28,33600.0,19.5344,19.5409,19.4829,19.5022,33600.0
2008-04-22 10:00:00,30.28,30.45,30.28,30.44,52400.0,19.5022,19.6117,19.5022,19.6053,52400.0
2008-04-22 10:10:00,30.44,30.49,30.38,30.45,28700.0,19.6053,19.6375,19.5666,19.6117,28700.0
2008-04-22 10:20:00,30.44,30.44,30.28,30.29,34200.0,19.6053,19.6053,19.5022,19.5087,34200.0
2008-04-22 10:30:00,30.28,30.36,30.28,30.31,26900.0,19.5022,19.5537,19.5022,19.5215,26900.0
2008-04-22 10:40:00,30.31,30.36,30.31,30.34,19500.0,19.5215,19.5537,19.5215,19.5409,19500.0
2008-04-22 10:50:00,30.34,30.39,30.33,30.39,17200.0,19.5409,19.5731,19.5344,19.5731,17200.0
2008-04-22 11:00:00,30.39,30.39,30.14,30.14,94300.0,19.5731,19.5731,19.4121,19.4121,94300.0
2008-04-22 11:10:00,30.14,30.28,30.11,30.25,32300.0,19.4121,19.5022,19.3927,19.4829,32300.0
2008-04-22 11:20:00,30.25,30.26,30.17,30.17,23900.0,19.4829,19.4893,19.4314,19.4314,23900.0
2008-04-22 11:30:00,30.16,30.24,30.15,30.24,22100.0,19.4249,19.4765,19.4185,19.4765,22100.0
2008-04-22 11:40:00,30.24,30.31,30.16,30.16,36100.0,19.4765,19.5215,19.4249,19.4249,36100.0
2008-04-22 11:50:00,30.16,30.17,30.11,30.14,29100.0,19.4249,19.4314,19.3927,19.4121,29100.0
2008-04-22 12:00:00,30.14,30.16,30.12,30.12,23400.0,19.4121,19.4249,19.3992,19.3992,23400.0
2008-04-22 12:10:00,30.13,30.24,30.13,30.21,21200.0,19.4056,19.4765,19.4056,19.4571,21200.0
2008-04-22 12:20:00,30.21,30.24,30.11,30.13,33200.0,19.4571,19.4765,19.3927,19.4056,33200.0
2008-04-22 12:30:00,30.13,30.14,30.06,30.09,26300.0,19.4056,19.4121,19.3605,19.3798,26300.0
2008-04-22 12:40:00,30.09,30.09,30.0,30.0,24700.0,19.3798,19.3798,19.3219,19.3219,24700.0
2008-04-22 12:50:00,30.0,30.02,29.96,29.99,23900.0,19.3219,19.3348,19.2961,19.3154,23900.0
2008-04-22 13:00:00,29.99,30.09,29.98,30.08,40300.0,19.3154,19.3798,19.309,19.3734,40300.0
2008-04-22 13:10:00,30.08,30.12,30.08,30.1,19400.0,19.3734,19.3992,19.3734,19.3863,19400.0
2008-04-22 13:20:00,30.11,30.17,30.11,30.16,28100.0,19.3927,19.4314,19.3927,19.4249,28100.0
2008-04-22 13:30:00,30.16,30.19,30.13,30.18,20400.0,19.4249,19.4443,19.4056,19.4378,20400.0
2008-04-22 13:40:00,30.18,30.2,30.14,30.17,23300.0,19.4378,19.4507,19.4121,19.4314,23300.0
2008-04-22 13:50:00,30.17,30.22,30.16,30.17,32300.0,19.4314,19.4636,19.4249,19.4314,32300.0
2008-04-22 14:00:00,30.16,30.17,30.08,30.11,39800.0,19.4249,19.4314,19.3734,19.3927,39800.0
2008-04-22 14:10:00,30.11,30.13,30.06,30.07,26400.0,19.3927,19.4056,19.3605,19.367,26400.0
2008-04-22 14:20:00,30.07,30.18,30.07,30.15,27100.0,19.367,19.4378,19.367,19.4185,27100.0
2008-04-22 14:30:00,30.16,30.21,30.13,30.13,25800.0,19.4249,19.4571,19.4056,19.4056,25800.0
2008-04-22 14:40:00,30.13,30.14,30.06,30.06,16900.0,19.4056,19.4121,19.3605,19.3605,16900.0
2008-04-22 14:50:00,30.06,30.1,30.04,30.1,21500.0,19.3605,19.3863,19.3476,19.3863,21500.0
2008-04-22 15:00:00,30.1,30.17,30.07,30.14,38300.0,19.3863,19.4314,19.367,19.4121,38300.0
2008-04-22 15:10:00,30.15,30.17,30.1,30.12,30900.0,19.4185,19.4314,19.3863,19.3992,30900.0
2008-04-22 15:20:00,30.12,30.13,30.07,30.08,70900.0,19.3992,19.4056,19.367,19.3734,70900.0
2008-04-22 15:30:00,30.08,30.16,30.06,30.14,94100.0,19.3734,19.4249,19.3605,19.4121,94100.0
2008-04-22 15:40:00,30.14,30.2,30.12,30.19,60000.0,19.4121,19.4507,19.3992,19.4443,60000.0
2008-04-22 15:50:00,30.18,30.19,30.13,30.18,115000.0,19.4378,19.4443,19.4056,19.4378,115000.0
2008-04-23 09:30:00,30.21,30.5,30.13,30.48,55900.0,19.4571,19.6439,19.4056,19.631,55900.0
2008-04-23 09:40:00,30.47,30.57,30.43,30.56,61700.0,19.6246,19.689,19.5988,19.6826,61700.0
2008-04-23 09:50:00,30.56,30.68,30.56,30.6,50900.0,19.6826,19.7598,19.6826,19.7083,50900.0
2008-04-23 10:00:00,30.61,30.61,30.43,30.47,58800.0,19.7148,19.7148,19.5988,19.6246,58800.0
2008-04-23 10:10:00,30.46,30.54,30.42,30.54,30900.0,19.6182,19.6697,19.5924,19.6697,30900.0
2008-04-23 10:20:00,30.54,30.74,30.54,30.74,34700.0,19.6697,19.7985,19.6697,19.7985,34700.0
2008-04-23 10:30:00,30.74,30.96,30.72,30.94,84200.0,19.7985,19.9402,19.7856,19.9273,84200.0
2008-04-23 10:40:00,30.93,31.02,30.9,30.97,63200.0,19.9209,19.9788,19.9015,19.9466,63200.0
2008-04-23 10:50:00,30.98,31.12,30.97,31.09,55200.0,19.9531,20.0432,19.9466,20.0239,55200.0
2008-04-23 11:00:00,31.09,31.1,31.05,31.05,40400.0,20.0239,20.0304,19.9981,19.9981,40400.0
2008-04-23 11:10:00,31.06,31.1,30.95,30.97,63300.0,20.0046,20.0304,19.9337,19.9466,63300.0
2008-04-23 11:20:00,30.97,31.1,30.97,31.07,31400.0,19.9466,20.0304,19.9466,20.011,31400.0
2008-04-23 11:30:00,31.07,31.12,31.02,31.1,40800.0,20.011,20.0432,19.9788,20.0304,40800.0
2008-04-23 11:40:00,31.11,31.18,31.08,31.12,39500.0,20.0368,20.0819,20.0175,20.0432,39500.0
2008-04-23 11:50:00,31.11,31.16,31.03,31.03,32000.0,20.0368,20.069,19.9853,19.9853,32000.0
2008-04-23 12:00:00,31.02,31.04,30.95,30.95,30400.0,19.9788,19.9917,19.9337,19.9337,30400.0
2008-04-23 12:10:00,30.95,30.96,30.89,30.89,26100.0,19.9337,19.9402,19.8951,19.8951,26100.0
2008-04-23 12:20:00,30.88,30.88,30.78,30.83,38500.0,19.8887,19.8887,19.8243,19.8565,38500.0
2008-04-23 12:30:00,30.83,30.88,30.64,30.77,51700.0,19.8565,19.8887,19.7341,19.8178,51700.0
2008-04-23 12:40:00,30.76,30.79,30.71,30.73,20400.0,19.8114,19.8307,19.7792,19.792,20400.0
2008-04-23 12:50:00,30.73,30.76,30.71,30.72,21500.0,19.792,19.8114,19.7792,19.7856,21500.0
2008-04-23 13:00:00,30.72,30.76,30.69,30.76,22100.0,19.7856,19.8114,19.7663,19.8114,22100.0
2008-04-23 13:10:00,30.76,30.84,30.75,30.8,16600.0,19.8114,19.8629,19.8049,19.8371,16600.0
2008-04-23 13:20:00,30.79,30.88,30.78,30.86,21300.0,19.8307,19.8887,19.8243,19.8758,21300.0
2008-04-23 13:30:00,30.86,30.89,30.83,30.86,21500.0,19.8758,19.8951,19.8565,19.8758,21500.0
2008-04-23 13:40:00,30.85,30.89,30.79,30.88,17100.0,19.8693,19.8951,19.8307,19.8887,17100.0
2008-04-23 13:50:00,30.88,30.92,30.87,30.92,18100.0,19.8887,19.9144,19.8822,19.9144,18100.0
2008-04-23 14:00:00,30.92,30.94,30.84,30.88,20900.0,19.9144,19.9273,19.8629,19.8887,20900.0
2008-04-23 14:10:00,30.88,30.91,30.88,30.88,44100.0,19.8887,19.908,19.8887,19.8887,44100.0
2008-04-23 14:20:00,30.88,30.92,30.87,30.88,26500.0,19.8887,19.9144,19.8822,19.8887,26500.0
2008-04-23 14:30:00,30.89,31.01,30.89,30.93,43700.0,19.8951,19.9724,19.8951,19.9209,43700.0
2008-04-23 14:40:00,30.93,30.98,30.93,30.95,20700.0,19.9209,19.9531,19.9209,19.9337,20700.0
2008-04-23 14:50:00,30.95,31.0,30.95,30.99,39300.0,19.9337,19.9659,19.9337,19.9595,39300.0
2008-04-23 15:00:00,30.99,31.08,30.99,31.07,58300.0,19.9595,20.0175,19.9595,20.011,58300.0
2008-04-23 15:10:00,31.07,31.15,31.07,31.13,54000.0,20.011,20.0626,20.011,20.0497,54000.0
2008-04-23 15:20:00,31.13,31.15,31.08,31.08,118800.0,20.0497,20.0626,20.0175,20.0175,118800.0
2008-04-23 15:30:00,31.08,31.15,31.08,31.15,129800.0,20.0175,20.0626,20.0175,20.0626,129800.0
2008-04-23 15:40:00,31.16,31.19,31.08,31.11,138300.0,20.069,20.0883,20.0175,20.0368,138300.0
2008-04-23 15:50:00,31.11,31.12,31.0,31.06,473700.0,20.0368,20.0432,19.9659,20.0046,473700.0
2008-04-24 09:30:00,31.03,31.75,31.03,31.42,109200.0,19.9853,20.449,19.9853,20.2365,109200.0
2008-04-24 09:40:00,31.43,31.61,31.37,31.4,71400.0,20.2429,20.3588,20.2042,20.2236,71400.0
2008-04-24 09:50:00,31.4,31.4,31.19,31.25,80300.0,20.2236,20.2236,20.0883,20.127,80300.0
2008-04-24 10:00:00,31.25,31.25,30.85,30.98,191600.0,20.127,20.127,19.8693,19.9531,191600.0
2008-04-24 10:10:00,30.97,31.13,30.97,31.05,60600.0,19.9466,20.0497,19.9466,19.9981,60600.0
2008-04-24 10:20:00,31.05,31.05,30.93,31.05,39000.0,19.9981,19.9981,19.9209,19.9981,39000.0
2008-04-24 10:30:00,31.05,31.07,31.02,31.04,40500.0,19.9981,20.011,19.9788,19.9917,40500.0
2008-04-24 10:40:00,31.05,31.08,31.03,31.04,27900.0,19.9981,20.0175,19.9853,19.9917,27900.0
2008-04-24 10:50:00,31.04,31.07,31.03,31.03,43700.0,19.9917,20.011,19.9853,19.9853,43700.0
2008-04-24 11:00:00,31.04,31.06,31.03,31.04,31300.0,19.9917,20.0046,19.9853,19.9917,31300.0
2008-04-24 11:10:00,31.04,31.09,31.03,31.06,32000.0,19.9917,20.0239,19.9853,20.0046,32000.0
2008-04-24 11:20:00,31.05,31.07,31.03,31.07,20700.0,19.9981,20.011,19.9853,20.011,20700.0
2008-04-24 11:30:00,31.08,31.2,31.07,31.14,40000.0,20.0175,20.0948,20.011,20.0561,40000.0
2008-04-24 11:40:00,31.13,31.31,31.13,31.26,25500.0,20.0497,20.1656,20.0497,20.1334,25500.0
2008-04-24 11:50:00,31.29,31.3,31.17,31.19,37600.0,20.1527,20.1592,20.0754,20.0883,37600.0
2008-04-24 12:00:00,31.18,31.31,31.17,31.31,44600.0,20.0819,20.1656,20.0754,20.1656,44600.0
2008-04-24 12:10:00,31.32,31.45,31.3,31.45,21500.0,20.172,20.2558,20.1592,20.2558,21500.0
2008-04-24 12:20:00,31.44,31.48,31.38,31.42,23000.0,20.2493,20.2751,20.2107,20.2365,23000.0
2008-04-24 12:30:00,31.42,31.47,31.41,31.47,21900.0,20.2365,20.2687,20.23,20.2687,21900.0
2008-04-24 12:40:00,31.46,31.56,31.46,31.49,25100.0,20.2622,20.3266,20.2622,20.2815,25100.0
2008-04-24 12:50:00,31.49,31.49,31.41,31.47,14700.0,20.2815,20.2815,20.23,20.2687,14700.0
2008-04-24 13:00:00,31.47,31.49,31.39,31.39,48600.0,20.2687,20.2815,20.2171,20.2171,48600.0
2008-04-24 13:10:00,31.39,31.42,31.31,31.34,17000.0,20.2171,20.2365,20.1656,20.1849,17000.0
2008-04-24 13:20:00,31.34,31.4,31.27,31.34,16400.0,20.1849,20.2236,20.1398,20.1849,16400.0
2008-04-24 13:30:00,31.34,31.37,31.24,31.31,56300.0,20.1849,20.2042,20.1205,20.1656,56300.0
2008-04-24 13:40:00,31.31,31.35,31.28,31.35,34000.0,20.1656,20.1914,20.1463,20.1914,34000.0
2008-04-24 13:50:00,31.35,31.45,31.31,31.41,31700.0,20.1914,20.2558,20.1656,20.23,31700.0
2008-04-24 14:00:00,31.4,31.54,31.39,31.5,41300.0,20.2236,20.3137,20.2171,20.288,41300.0
2008-04-24 14:10:00,31.52,31.6,31.49,31.57,71600.0,20.3009,20.3524,20.2815,20.3331,71600.0
2008-04-24 14:20:00,31.58,31.7,31.56,31.68,104400.0,20.3395,20.4168,20.3266,20.4039,104400.0
2008-04-24 14:30:00,31.69,31.7,31.6,31.66,44000.0,20.4103,20.4168,20.3524,20.391,44000.0
2008-04-24 14:40:00,31.67,31.73,31.63,31.7,59000.0,20.3975,20.4361,20.3717,20.4168,59000.0
2008-04-24 14:50:00,31.7,31.72,31.63,31.7,45700.0,20.4168,20.4297,20.3717,20.4168,45700.0
2008-04-24 15:00:00,31.69,31.73,31.67,31.7,67200.0,20.4103,20.4361,20.3975,20.4168,67200.0
2008-04-24 15:10:00,31.7,31.75,31.62,31.66,86700.0,20.4168,20.449,20.3653,20.391,86700.0
2008-04-24 15:20:00,31.64,31.7,31.6,31.66,51000.0,20.3781,20.4168,20.3524,20.391,51000.0
2008-04-24 15:30:00,31.66,31.67,31.55,31.57,162000.0,20.391,20.3975,20.3202,20.3331,162000.0
2008-04-24 15:40:00,31.56,31.59,31.4,31.43,140200.0,20.3266,20.3459,20.2236,20.2429,140200.0
2008-04-24 15:50:00,31.42,31.51,31.41,31.41,130200.0,20.2365,20.2944,20.23,20.23,130200.0
2008-04-25 09:30:00,31.54,31.66,31.3,31.64,59600.0,20.3137,20.391,20.1592,20.3781,59600.0
2008-04-25 09:40:00,31.63,31.67,31.62,31.66,110300.0,20.3717,20.3975,20.3653,20.391,110300.0
2008-04-25 09:50:00,31.66,31.67,31.62,31.64,53400.0,20.391,20.3975,20.3653,20.3781,53400.0
2008-04-25 10:00:00,31.64,31.64,31.58,31.6,100100.0,20.3781,20.3781,20.3395,20.3524,100100.0
2008-04-25 10:10:00,31.6,31.75,31.6,31.74,69200.0,20.3524,20.449,20.3524,20.4426,69200.0
2008-04-25 10:20:00,31.75,31.79,31.66,31.67,38700.0,20.449,20.4748,20.391,20.3975,38700.0
2008-04-25 10:30:00,31.66,31.69,31.5,31.51,90700.0,20.391,20.4103,20.288,20.2944,90700.0
2008-04-25 10:40:00,31.5,31.54,31.49,31.5,62600.0,20.288,20.3137,20.2815,20.288,62600.0
2008-04-25 10:50:00,31.5,31.57,31.5,31.51,44800.0,20.288,20.3331,20.288,20.2944,44800.0
2008-04-25 11:00:00,31.51,31.59,31.45,31.45,49000.0,20.2944,20.3459,20.2558,20.2558,49000.0
2008-04-25 11:10:00,31.45,31.46,31.25,31.25,70900.0,20.2558,20.2622,20.127,20.127,70900.0
2008-04-25 11:20:00,31.25,31.26,31.09,31.19,81500.0,20.127,20.1334,20.0239,20.0883,81500.0
2008-04-25 11:30:00,31.2,31.27,31.17,31.18,63700.0,20.0948,20.1398,20.0754,20.0819,63700.0
2008-04-25 11:40:00,31.17,31.28,31.16,31.27,48400.0,20.0754,20.1463,20.069,20.1398,48400.0
2008-04-25 11:50:00,31.29,31.31,31.25,31.29,35100.0,20.1527,20.1656,20.127,20.1527,35100.0
2008-04-25 12:00:00,31.29,31.31,31.26,31.26,39600.0,20.1527,20.1656,20.1334,20.1334,39600.0
2008-04-25 12:10:00,31.26,31.3,31.16,31.19,36900.0,20.1334,20.1592,20.069,20.0883,36900.0
2008-04-25 12:20:00,31.19,31.2,31.14,31.16,28100.0,20.0883,20.0948,20.0561,20.069,28100.0
2008-04-25 12:30:00,31.17,31.19,31.09,31.14,29000.0,20.0754,20.0883,20.0239,20.0561,29000.0
2008-04-25 12:40:00,31.14,31.16,31.1,31.1,23100.0,20.0561,20.069,20.0304,20.0304,23100.0
2008-04-25 12:50:00,31.1,31.12,31.07,31.09,25700.0,20.0304,20.0432,20.011,20.0239,25700.0
2008-04-25 13:00:00,31.09,31.17,31.08,31.16,22300.0,20.0239,20.0754,20.0175,20.069,22300.0
2008-04-25 13:10:00,31.16,31.16,31.04,31.05,26400.0,20.069,20.069,19.9917,19.9981,26400.0
2008-04-25 13:20:00,31.04,31.05,31.01,31.03,31200.0,19.9917,19.9981,19.9724,19.9853,31200.0
2008-04-25 13:30:00,31.02,31.03,30.95,31.02,41000.0,19.9788,19.9853,19.9337,19.9788,41000.0
2008-04-25 13:40:00,31.02,31.03,30.99,31.02,28100.0,19.9788,19.9853,19.9595,19.9788,28100.0
2008-04-25 13:50:00,31.02,31.15,31.01,31.13,38300.0,19.9788,20.0626,19.9724,20.0497,38300.0
2008-04-25 14:00:00,31.14,31.23,31.13,31.22,27600.0,20.0561,20.1141,20.0497,20.1076,27600.0
2008-04-25 14:10:00,31.21,31.23,31.19,31.23,24000.0,20.1012,20.1141,20.0883,20.1141,24000.0
2008-04-25 14:20:00,31.23,31.24,31.14,31.18,51500.0,20.1141,20.1205,20.0561,20.0819,51500.0
2008-04-25 14:30:00,31.19,31.23,31.18,31.21,41100.0,20.0883,20.1141,20.0819,20.1012,41100.0
2008-04-25 14:40:00,31.21,31.23,31.18,31.19,28800.0,20.1012,20.1141,20.0819,20.0883,28800.0
2008-04-25 14:50:00,31.19,31.28,31.18,31.27,42200.0,20.0883,20.1463,20.0819,20.1398,42200.0
2008-04-25 15:00:00,31.27,31.41,31.24,31.41,56700.0,20.1398,20.23,20.1205,20.23,56700.0
2008-04-25 15:10:00,31.42,31.49,31.39,31.49,53800.0,20.2365,20.2815,20.2171,20.2815,53800.0
2008-04-25 15:20:00,31.49,31.57,31.47,31.49,69900.0,20.2815,20.3331,20.2687,20.2815,69900.0
2008-04-25 15:30:00,31.49,31.55,31.47,31.48,66900.0,20.2815,20.3202,20.2687,20.2751,66900.0
2008-04-25 15:40:00,31.47,31.49,31.41,31.45,77100.0,20.2687,20.2815,20.23,20.2558,77100.0
2008-04-25 15:50:00,31.45,31.57,31.43,31.55,134500.0,20.2558,20.3331,20.2429,20.3202,134500.0
2008-04-28 09:30:00,31.6,31.68,30.82,31.31,159300.0,20.3524,20.4039,19.85,20.1656,159300.0
2008-04-28 09:40:00,31.3,31.31,31.12,31.14,38700.0,20.1592,20.1656,20.0432,20.0561,38700.0
2008-04-28 09:50:00,31.14,31.15,31.02,31.02,50800.0,20.0561,20.0626,19.9788,19.9788,50800.0
2008-04-28 10:00:00,31.02,31.03,30.79,30.84,125300.0,19.9788,19.9853,19.8307,19.8629,125300.0
2008-04-28 10:10:00,30.83,31.07,30.83,30.96,66600.0,19.8565,20.011,19.8565,19.9402,66600.0
2008-04-28 10:20:00,30.96,31.05,30.96,31.04,57900.0,19.9402,19.9981,19.9402,19.9917,57900.0
2008-04-28 10:30:00,31.05,31.22,30.99,31.02,91100.0,19.9981,20.1076,19.9595,19.9788,91100.0
2008-04-28 10:40:00,31.02,31.13,30.99,31.06,20900.0,19.9788,20.0497,19.9595,20.0046,20900.0
2008-04-28 10:50:00,31.05,31.06,30.99,31.01,23200.0,19.9981,20.0046,19.9595,19.9724,23200.0
2008-04-28 11:00:00,31.0,31.02,30.84,30.87,74200.0,19.9659,19.9788,19.8629,19.8822,74200.0
2008-04-28 11:10:00,30.87,30.9,30.82,30.85,41800.0,19.8822,19.9015,19.85,19.8693,41800.0
2008-04-28 11:20:00,30.85,30.87,30.77,30.78,58500.0,19.8693,19.8822,19.8178,19.8243,58500.0
2008-04-28 11:30:00,30.78,30.79,30.67,30.69,59300.0,19.8243,19.8307,19.7534,19.7663,59300.0
2008-04-28 11:40:00,30.69,30.74,30.69,30.72,43500.0,19.7663,19.7985,19.7663,19.7856,43500.0
2008-04-28 11:50:00,30.72,30.76,30.72,30.76,44500.0,19.7856,19.8114,19.7856,19.8114,44500.0
2008-04-28 12:00:00,30.76,30.85,30.75,30.83,41900.0,19.8114,19.8693,19.8049,19.8565,41900.0
2008-04-28 12:10:00,30.82,30.85,30.81,30.84,29200.0,19.85,19.8693,19.8436,19.8629,29200.0
2008-04-28 12:20:00,30.83,30.84,30.74,30.79,54100.0,19.8565,19.8629,19.7985,19.8307,54100.0
2008-04-28 12:30:00,30.8,30.83,30.78,30.8,31900.0,19.8371,19.8565,19.8243,19.8371,31900.0
2008-04-28 12:40:00,30.8,30.81,30.68,30.68,44800.0,19.8371,19.8436,19.7598,19.7598,44800.0
2008-04-28 12:50:00,30.69,30.71,30.67,30.67,53400.0,19.7663,19.7792,19.7534,19.7534,53400.0
2008-04-28 13:00:00,30.67,30.74,30.65,30.74,52200.0,19.7534,19.7985,19.7405,19.7985,52200.0
2008-04-28 13:10:00,30.74,30.74,30.67,30.69,54300.0,19.7985,19.7985,19.7534,19.7663,54300.0
2008-04-28 13:20:00,30.69,30.75,30.68,30.75,54900.0,19.7663,19.8049,19.7598,19.8049,54900.0
2008-04-28 13:30:00,30.74,30.8,30.74,30.78,49500.0,19.7985,19.8371,19.7985,19.8243,49500.0
2008-04-28 13:40:00,30.79,30.83,30.78,30.82,41300.0,19.8307,19.8565,19.8243,19.85,41300.0
2008-04-28 13:50:00,30.81,30.84,30.76,30.77,58900.0,19.8436,19.8629,19.8114,19.8178,58900.0
2008-04-28 14:00:00,30.77,30.8,30.77,30.8,15300.0,19.8178,19.8371,19.8178,19.8371,15300.0
2008-04-28 14:10:00,30.81,30.82,30.78,30.78,37200.0,19.8436,19.85,19.8243,19.8243,37200.0
2008-04-28 14:20:00,30.78,30.79,30.69,30.71,91800.0,19.8243,19.8307,19.7663,19.7792,91800.0
2008-04-28 14:30:00,30.71,30.76,30.7,30.74,52400.0,19.7792,19.8114,19.7727,19.7985,52400.0
2008-04-28 14:40:00,30.74,30.82,30.74,30.78,81200.0,19.7985,19.85,19.7985,19.8243,81200.0
2008-04-28 14:50:00,30.78,30.8,30.74,30.78,61500.0,19.8243,19.8371,19.7985,19.8243,61500.0
2008-04-28 15:00:00,30.79,30.83,30.77,30.79,62200.0,19.8307,19.8565,19.8178,19.8307,62200.0
2008-04-28 15:10:00,30.8,30.83,30.79,30.82,48900.0,19.8371,19.8565,19.8307,19.85,48900.0
2008-04-28 15:20:00,30.83,30.84,30.69,30.69,82300.0,19.8565,19.8629,19.7663,19.7663,82300.0
2008-04-28 15:30:00,30.69,30.7,30.61,30.67,94700.0,19.7663,19.7727,19.7148,19.7534,94700.0
2008-04-28 15:40:00,30.67,30.68,30.62,30.63,73400.0,19.7534,19.7598,19.7212,19.7276,73400.0
2008-04-28 15:50:00,30.63,30.7,30.6,30.7,166600.0,19.7276,19.7727,19.7083,19.7727,166600.0
2008-04-29 09:30:00,30.56,30.96,30.36,30.93,90600.0,19.6826,19.9402,19.5537,19.9209,90600.0
2008-04-29 09:40:00,30.94,30.94,30.82,30.85,74800.0,19.9273,19.9273,19.85,19.8693,74800.0
2008-04-29 09:50:00,30.85,30.86,30.77,30.78,60900.0,19.8693,19.8758,19.8178,19.8243,60900.0
2008-04-29 10:00:00,30.79,30.88,30.68,30.74,144100.0,19.8307,19.8887,19.7598,19.7985,144100.0
2008-04-29 10:10:00,30.72,30.74,30.67,30.7,192200.0,19.7856,19.7985,19.7534,19.7727,192200.0
2008-04-29 10:20:00,30.69,30.71,30.63,30.7,83100.0,19.7663,19.7792,19.7276,19.7727,83100.0
2008-04-29 10:30:00,30.7,30.7,30.63,30.66,84900.0,19.7727,19.7727,19.7276,19.747,84900.0
2008-04-29 10:40:00,30.65,30.66,30.61,30.62,48300.0,19.7405,19.747,19.7148,19.7212,48300.0
2008-04-29 10:50:00,30.61,30.66,30.56,30.57,65200.0,19.7148,19.747,19.6826,19.689,65200.0
2008-04-29 11:00:00,30.56,30.6,30.52,30.59,50100.0,19.6826,19.7083,19.6568,19.7019,50100.0
2008-04-29 11:10:00,30.6,30.61,30.54,30.59,79700.0,19.7083,19.7148,19.6697,19.7019,79700.0
2008-04-29 11:20:00,30.59,30.61,30.59,30.6,64600.0,19.7019,19.7148,19.7019,19.7083,64600.0
2008-04-29 11:30:00,30.6,30.61,30.59,30.59,38700.0,19.7083,19.7148,19.7019,19.7019,38700.0
2008-04-29 11:40:00,30.59,30.61,30.58,30.58,30700.0,19.7019,19.7148,19.6954,19.6954,30700.0
2008-04-29 11:50:00,30.59,30.6,30.58,30.59,24200.0,19.7019,19.7083,19.6954,19.7019,24200.0
2008-04-29 12:00:00,30.58,30.61,30.58,30.59,42000.0,19.6954,19.7148,19.6954,19.7019,42000.0
2008-04-29 12:10:00,30.6,30.61,30.57,30.6,25100.0,19.7083,19.7148,19.689,19.7083,25100.0
2008-04-29 12:20:00,30.59,30.61,30.59,30.6,65600.0,19.7019,19.7148,19.7019,19.7083,65600.0
2008-04-29 12:30:00,30.59,30.6,30.59,30.59,32800.0,19.7019,19.7083,19.7019,19.7019,32800.0
2008-04-29 12:40:00,30.6,30.6,30.59,30.59,16400.0,19.7083,19.7083,19.7019,19.7019,16400.0
2008-04-29 12:50:00,30.6,30.61,30.51,30.53,63000.0,19.7083,19.7148,19.6504,19.6632,63000.0
2008-04-29 13:00:00,30.53,30.57,30.5,30.57,20600.0,19.6632,19.689,19.6439,19.689,20600.0
2008-04-29 13:10:00,30.56,30.61,30.51,30.59,55000.0,19.6826,19.7148,19.6504,19.7019,55000.0
2008-04-29 13:20:00,30.57,30.6,30.57,30.6,24200.0,19.689,19.7083,19.689,19.7083,24200.0
2008-04-29 13:30:00,30.6,30.66,30.59,30.63,84600.0,19.7083,19.747,19.7019,19.7276,84600.0
2008-04-29 13:40:00,30.63,30.63,30.52,30.54,52800.0,19.7276,19.7276,19.6568,19.6697,52800.0
2008-04-29 13:50:00,30.53,30.58,30.53,30.58,21600.0,19.6632,19.6954,19.6632,19.6954,21600.0
2008-04-29 14:00:00,30.57,30.6,30.57,30.6,29200.0,19.689,19.7083,19.689,19.7083,29200.0
2008-04-29 14:10:00,30.6,30.61,30.55,30.59,43500.0,19.7083,19.7148,19.6761,19.7019,43500.0
2008-04-29 14:20:00,30.59,30.6,30.59,30.6,38500.0,19.7019,19.7083,19.7019,19.7083,38500.0
2008-04-29 14:30:00,30.6,30.61,30.58,30.6,94700.0,19.7083,19.7148,19.6954,19.7083,94700.0
2008-04-29 14:40:00,30.6,30.61,30.59,30.6,167400.0,19.7083,19.7148,19.7019,19.7083,167400.0
2008-04-29 14:50:00,30.59,30.6,30.59,30.6,72500.0,19.7019,19.7083,19.7019,19.7083,72500.0
2008-04-29 15:00:00,30.6,30.61,30.58,30.6,105900.0,19.7083,19.7148,19.6954,19.7083,105900.0
2008-04-29 15:10:00,30.59,30.64,30.59,30.6,133300.0,19.7019,19.7341,19.7019,19.7083,133300.0
2008-04-29 15:20:00,30.59,30.6,30.57,30.57,65200.0,19.7019,19.7083,19.689,19.689,65200.0
2008-04-29 15:30:00,30.57,30.61,30.55,30.6,94800.0,19.689,19.7148,19.6761,19.7083,94800.0
2008-04-29 15:40:00,30.59,30.6,30.55,30.6,89100.0,19.7019,19.7083,19.6761,19.7083,89100.0
2008-04-29 15:50:00,30.6,30.6,30.58,30.6,122500.0,19.7083,19.7083,19.6954,19.7083,122500.0
2008-04-30 09:30:00,30.65,30.65,30.53,30.59,55900.0,19.7405,19.7405,19.6632,19.7019,55900.0
2008-04-30 09:40:00,30.59,30.6,30.54,30.57,41200.0,19.7019,19.7083,19.6697,19.689,41200.0
2008-04-30 09:50:00,30.57,30.59,30.55,30.56,42100.0,19.689,19.7019,19.6761,19.6826,42100.0
2008-04-30 10:00:00,30.58,30.6,30.56,30.6,49100.0,19.6954,19.7083,19.6826,19.7083,49100.0
2008-04-30 10:10:00,30.6,30.6,30.57,30.6,50200.0,19.7083,19.7083,19.689,19.7083,50200.0
2008-04-30 10:20:00,30.59,30.64,30.58,30.58,92800.0,19.7019,19.7341,19.6954,19.6954,92800.0
2008-04-30 10:30:00,30.58,30.73,30.58,30.59,153400.0,19.6954,19.792,19.6954,19.7019,153400.0
2008-04-30 10:40:00,30.6,30.61,30.59,30.6,52000.0,19.7083,19.7148,19.7019,19.7083,52000.0
2008-04-30 10:50:00,30.6,30.61,30.57,30.6,58200.0,19.7083,19.7148,19.689,19.7083,58200.0
2008-04-30 11:00:00,30.6,30.61,30.59,30.6,70700.0,19.7083,19.7148,19.7019,19.7083,70700.0
2008-04-30 11:10:00,30.6,30.61,30.59,30.6,70300.0,19.7083,19.7148,19.7019,19.7083,70300.0
2008-04-30 11:20:00,30.59,30.6,30.59,30.6,38700.0,19.7019,19.7083,19.7019,19.7083,38700.0
2008-04-30 11:30:00,30.6,30.6,30.59,30.6,21600.0,19.7083,19.7083,19.7019,19.7083,21600.0
2008-04-30 11:40:00,30.59,30.61,30.55,30.58,75700.0,19.7019,19.7148,19.6761,19.6954,75700.0
2008-04-30 11:50:00,30.58,30.66,30.58,30.66,62100.0,19.6954,19.747,19.6954,19.747,62100.0
2008-04-30 12:00:00,30.66,30.75,30.64,30.67,73700.0,19.747,19.8049,19.7341,19.7534,73700.0
2008-04-30 12:10:00,30.67,30.71,30.62,30.66,55600.0,19.7534,19.7792,19.7212,19.747,55600.0
2008-04-30 12:20:00,30.65,30.66,30.6,30.6,37400.0,19.7405,19.747,19.7083,19.7083,37400.0
2008-04-30 12:30:00,30.6,30.61,30.59,30.59,44100.0,19.7083,19.7148,19.7019,19.7019,44100.0
2008-04-30 12:40:00,30.6,30.6,30.59,30.6,36300.0,19.7083,19.7083,19.7019,19.7083,36300.0
2008-04-30 12:50:00,30.6,30.6,30.59,30.6,34400.0,19.7083,19.7083,19.7019,19.7083,34400.0
2008-04-30 13:00:00,30.59,30.6,30.59,30.59,43100.0,19.7019,19.7083,19.7019,19.7019,43100.0
2008-04-30 13:10:00,30.6,30.6,30.59,30.59,41800.0,19.7083,19.7083,19.7019,19.7019,41800.0
2008-04-30 13:20:00,30.6,30.6,30.59,30.6,31900.0,19.7083,19.7083,19.7019,19.7083,31900.0
2008-04-30 13:30:00,30.59,30.6,30.59,30.6,27500.0,19.7019,19.7083,19.7019,19.7083,27500.0
2008-04-30 13:40:00,30.6,30.6,30.56,30.57,46000.0,19.7083,19.7083,19.6826,19.689,46000.0
2008-04-30 13:50:00,30.57,30.57,30.54,30.54,30600.0,19.689,19.689,19.6697,19.6697,30600.0
2008-04-30 14:00:00,30.55,30.61,30.55,30.6,94500.0,19.6761,19.7148,19.6761,19.7083,94500.0
2008-04-30 14:10:00,30.6,30.74,30.44,30.63,275400.0,19.7083,19.7985,19.6053,19.7276,275400.0
2008-04-30 14:20:00,30.63,30.63,30.42,30.59,125200.0,19.7276,19.7276,19.5924,19.7019,125200.0
2008-04-30 14:30:00,30.58,30.66,30.49,30.52,78800.0,19.6954,19.747,19.6375,19.6568,78800.0
2008-04-30 14:40:00,30.54,30.58,30.46,30.46,46200.0,19.6697,19.6954,19.6182,19.6182,46200.0
2008-04-30 14:50:00,30.46,30.48,30.27,30.28,72200.0,19.6182,19.631,19.4958,19.5022,72200.0
2008-04-30 15:00:00,30.28,30.35,30.2,30.28,109800.0,19.5022,19.5473,19.4507,19.5022,109800.0
2008-04-30 15:10:00,30.27,30.3,30.08,30.2,108400.0,19.4958,19.5151,19.3734,19.4507,108400.0
2008-04-30 15:20:00,30.2,30.2,30.01,30.02,91900.0,19.4507,19.4507,19.3283,19.3348,91900.0
2008-04-30 15:30:00,30.03,30.22,30.02,30.19,110400.0,19.3412,19.4636,19.3348,19.4443,110400.0
2008-04-30 15:40:00,30.2,30.25,30.11,30.22,141700.0,19.4507,19.4829,19.3927,19.4636,141700.0
2008-04-30 15:50:00,30.23,30.23,30.15,30.15,146600.0,19.47,19.47,19.4185,19.4185,146600.0
2008-05-01 09:30:00,30.2,30.37,29.89,30.17,70300.0,19.4507,19.5602,19.251,19.4314,70300.0
2008-05-01 09:40:00,30.17,30.43,30.12,30.42,52600.0,19.4314,19.5988,19.3992,19.5924,52600.0
2008-05-01 09:50:00,30.43,30.57,30.42,30.49,39000.0,19.5988,19.689,19.5924,19.6375,39000.0
2008-05-01 10:00:00,30.5,30.6,30.41,30.43,46000.0,19.6439,19.7083,19.5859,19.5988,46000.0
2008-05-01 10:10:00,30.42,30.53,30.42,30.45,54100.0,19.5924,19.6632,19.5924,19.6117,54100.0
2008-05-01 10:20:00,30.45,30.55,30.4,30.55,86500.0,19.6117,19.6761,19.5795,19.6761,86500.0
2008-05-01 10:30:00,30.55,30.56,30.49,30.54,36800.0,19.6761,19.6826,19.6375,19.6697,36800.0
2008-05-01 10:40:00,30.55,30.56,30.48,30.48,37800.0,19.6761,19.6826,19.631,19.631,37800.0
2008-05-01 10:50:00,30.47,30.57,30.43,30.55,60900.0,19.6246,19.689,19.5988,19.6761,60900.0
2008-05-01 11:00:00,30.55,30.57,30.53,30.55,73400.0,19.6761,19.689,19.6632,19.6761,73400.0
2008-05-01 11:10:00,30.55,30.55,30.51,30.52,51500.0,19.6761,19.6761,19.6504,19.6568,51500.0
2008-05-01 11:20:00,30.51,30.55,30.51,30.54,38300.0,19.6504,19.6761,19.6504,19.6697,38300.0
2008-05-01 11:30:00,30.54,30.55,30.52,30.55,62900.0,19.6697,19.6761,19.6568,19.6761,62900.0
2008-05-01 11:40:00,30.55,30.55,30.51,30.55,31600.0,19.6761,19.6761,19.6504,19.6761,31600.0
2008-05-01 11:50:00,30.55,30.55,30.54,30.55,38900.0,19.6761,19.6761,19.6697,19.6761,38900.0
2008-05-01 12:00:00,30.55,30.56,30.46,30.52,136500.0,19.6761,19.6826,19.6182,19.6568,136500.0
2008-05-01 12:10:00,30.52,30.56,30.52,30.55,134600.0,19.6568,19.6826,19.6568,19.6761,134600.0
2008-05-01 12:20:00,30.55,30.55,30.54,30.55,35200.0,19.6761,19.6761,19.6697,19.6761,35200.0
2008-05-01 12:30:00,30.55,30.56,30.54,30.55,147600.0,19.6761,19.6826,19.6697,19.6761,147600.0
2008-05-01 12:40:00,30.55,30.55,30.52,30.55,78400.0,19.6761,19.6761,19.6568,19.6761,78400.0
2008-05-01 12:50:00,30.55,30.7,30.54,30.68,174100.0,19.6761,19.7727,19.6697,19.7598,174100.0
2008-05-01 13:00:00,30.68,30.71,30.66,30.69,50000.0,19.7598,19.7792,19.747,19.7663,50000.0
2008-05-01 13:10:00,30.7,30.78,30.68,30.73,186500.0,19.7727,19.8243,19.7598,19.792,186500.0
2008-05-01 13:20:00,30.73,30.76,30.65,30.67,57100.0,19.792,19.8114,19.7405,19.7534,57100.0
2008-05-01 13:30:00,30.66,30.71,30.66,30.69,52600.0,19.747,19.7792,19.747,19.7663,52600.0
2008-05-01 13:40:00,30.69,30.7,30.67,30.69,27500.0,19.7663,19.7727,19.7534,19.7663,27500.0
2008-05-01 13:50:00,30.7,30.8,30.69,30.78,131100.0,19.7727,19.8371,19.7663,19.8243,131100.0
2008-05-01 14:00:00,30.79,30.82,30.77,30.8,45500.0,19.8307,19.85,19.8178,19.8371,45500.0
2008-05-01 14:10:00,30.79,30.81,30.77,30.77,71600.0,19.8307,19.8436,19.8178,19.8178,71600.0
2008-05-01 14:20:00,30.78,30.81,30.76,30.76,80600.0,19.8243,19.8436,19.8114,19.8114,80600.0
2008-05-01 14:30:00,30.78,30.91,30.77,30.89,40700.0,19.8243,19.908,19.8178,19.8951,40700.0
2008-05-01 14:40:00,30.89,30.98,30.88,30.98,46000.0,19.8951,19.9531,19.8887,19.9531,46000.0
2008-05-01 14:50:00,30.99,31.01,30.9,30.9,94600.0,19.9595,19.9724,19.9015,19.9015,94600.0
2008-05-01 15:00:00,30.92,30.97,30.91,30.96,46300.0,19.9144,19.9466,19.908,19.9402,46300.0
2008-05-01 15:10:00,30.95,31.09,30.95,31.08,154300.0,19.9337,20.0239,19.9337,20.0175,154300.0
2008-05-01 15:20:00,31.09,31.13,31.04,31.08,74900.0,20.0239,20.0497,19.9917,20.0175,74900.0
2008-05-01 15:30:00,31.08,31.12,31.05,31.05,108000.0,20.0175,20.0432,19.9981,19.9981,108000.0
2008-05-01 15:40:00,31.06,31.13,31.05,31.13,83500.0,20.0046,20.0497,19.9981,20.0497,83500.0
2008-05-01 15:50:00,31.13,31.15,31.07,31.08,178600.0,20.0497,20.0626,20.011,20.0175,178600.0
2008-05-02 09:30:00,31.34,31.66,31.33,31.62,153800.0,20.1849,20.391,20.1785,20.3653,153800.0
2008-05-02 09:40:00,31.61,31.68,31.52,31.68,100700.0,20.3588,20.4039,20.3009,20.4039,100700.0
2008-05-02 09:50:00,31.67,31.75,31.46,31.73,52300.0,20.3975,20.449,20.2622,20.4361,52300.0
2008-05-02 10:00:00,31.74,31.91,31.74,31.88,61100.0,20.4426,20.552,20.4426,20.5327,61100.0
2008-05-02 10:10:00,31.88,31.91,31.78,31.79,47000.0,20.5327,20.552,20.4683,20.4748,47000.0
2008-05-02 10:20:00,31.79,31.79,31.73,31.76,105400.0,20.4748,20.4748,20.4361,20.4554,105400.0
2008-05-02 10:30:00,31.76,31.87,31.64,31.66,118700.0,20.4554,20.5263,20.3781,20.391,118700.0
2008-05-02 10:40:00,31.65,31.79,31.64,31.73,75400.0,20.3846,20.4748,20.3781,20.4361,75400.0
2008-05-02 10:50:00,31.74,31.78,31.68,31.68,143100.0,20.4426,20.4683,20.4039,20.4039,143100.0
2008-05-02 11:00:00,31.68,31.77,31.64,31.75,54000.0,20.4039,20.4619,20.3781,20.449,54000.0
2008-05-02 11:10:00,31.74,31.8,31.73,31.73,34900.0,20.4426,20.4812,20.4361,20.4361,34900.0
2008-05-02 11:20:00,31.73,31.74,31.65,31.65,89700.0,20.4361,20.4426,20.3846,20.3846,89700.0
2008-05-02 11:30:00,31.66,31.68,31.58,31.58,93100.0,20.391,20.4039,20.3395,20.3395,93100.0
2008-05-02 11:40:00,31.59,31.63,31.55,31.6,40400.0,20.3459,20.3717,20.3202,20.3524,40400.0
2008-05-02 11:50:00,31.6,31.65,31.55,31.65,60500.0,20.3524,20.3846,20.3202,20.3846,60500.0
2008-05-02 12:00:00,31.65,31.66,31.53,31.55,164500.0,20.3846,20.391,20.3073,20.3202,164500.0
2008-05-02 12:10:00,31.55,31.71,31.54,31.6,68500.0,20.3202,20.4232,20.3137,20.3524,68500.0
2008-05-02 12:20:00,31.61,31.7,31.6,31.7,37600.0,20.3588,20.4168,20.3524,20.4168,37600.0
2008-05-02 12:30:00,31.7,31.71,31.68,31.71,34500.0,20.4168,20.4232,20.4039,20.4232,34500.0
2008-05-02 12:40:00,31.71,31.74,31.7,31.71,35200.0,20.4232,20.4426,20.4168,20.4232,35200.0
2008-05-02 12:50:00,31.71,31.75,31.7,31.7,37500.0,20.4232,20.449,20.4168,20.4168,37500.0
2008-05-02 13:00:00,31.71,31.72,31.68,31.69,112300.0,20.4232,20.4297,20.4039,20.4103,112300.0
2008-05-02 13:10:00,31.69,31.73,31.69,31.71,59600.0,20.4103,20.4361,20.4103,20.4232,59600.0
2008-05-02 13:20:00,31.7,31.73,31.69,31.7,27200.0,20.4168,20.4361,20.4103,20.4168,27200.0
2008-05-02 13:30:00,31.7,31.76,31.7,31.75,50500.0,20.4168,20.4554,20.4168,20.449,50500.0
2008-05-02 13:40:00,31.75,31.93,31.75,31.93,90500.0,20.449,20.5649,20.449,20.5649,90500.0
2008-05-02 13:50:00,31.92,32.0,31.92,31.97,98900.0,20.5585,20.61,20.5585,20.5907,98900.0
2008-05-02 14:00:00,31.95,32.0,31.85,31.85,142300.0,20.5778,20.61,20.5134,20.5134,142300.0
2008-05-02 14:10:00,31.85,31.96,31.85,31.91,91500.0,20.5134,20.5842,20.5134,20.552,91500.0
2008-05-02 14:20:00,31.9,31.94,31.9,31.9,61400.0,20.5456,20.5714,20.5456,20.5456,61400.0
2008-05-02 14:30:00,31.9,31.93,31.88,31.92,146100.0,20.5456,20.5649,20.5327,20.5585,146100.0
2008-05-02 14:40:00,31.92,32.0,31.88,32.0,80400.0,20.5585,20.61,20.5327,20.61,80400.0
2008-05-02 14:50:00,32.0,32.03,31.92,31.92,145600.0,20.61,20.6293,20.5585,20.5585,145600.0
2008-05-02 15:00:00,31.91,31.96,31.83,31.87,68500.0,20.552,20.5842,20.5005,20.5263,68500.0
2008-05-02 15:10:00,31.87,32.03,31.87,32.0,84100.0,20.5263,20.6293,20.5263,20.61,84100.0
2008-05-02 15:20:00,32.0,32.08,31.97,32.03,80400.0,20.61,20.6615,20.5907,20.6293,80400.0
2008-05-02 15:30:00,32.03,32.1,32.03,32.07,131500.0,20.6293,20.6744,20.6293,20.6551,131500.0
2008-05-02 15:40:00,32.07,32.12,32.06,32.11,123500.0,20.6551,20.6873,20.6487,20.6809,123500.0
2008-05-02 15:50:00,32.11,32.13,32.07,32.07,199800.0,20.6809,20.6937,20.6551,20.6551,199800.0
2008-05-05 09:30:00,32.13,32.13,31.64,31.71,86700.0,20.6937,20.6937,20.3781,20.4232,86700.0
2008-05-05 09:40:00,31.69,31.75,31.58,31.74,25200.0,20.4103,20.449,20.3395,20.4426,25200.0
2008-05-05 09:50:00,31.74,31.78,31.64,31.67,36500.0,20.4426,20.4683,20.3781,20.3975,36500.0
2008-05-05 10:00:00,31.66,31.84,31.59,31.8,57700.0,20.391,20.507,20.3459,20.4812,57700.0
2008-05-05 10:10:00,31.8,31.81,31.51,31.53,33800.0,20.4812,20.4876,20.2944,20.3073,33800.0
2008-05-05 10:20:00,31.54,31.58,31.44,31.49,49000.0,20.3137,20.3395,20.2493,20.2815,49000.0
2008-05-05 10:30:00,31.48,31.59,31.47,31.59,19200.0,20.2751,20.3459,20.2687,20.3459,19200.0
2008-05-05 10:40:00,31.58,31.64,31.51,31.52,43100.0,20.3395,20.3781,20.2944,20.3009,43100.0
2008-05-05 10:50:00,31.51,31.54,31.43,31.44,30700.0,20.2944,20.3137,20.2429,20.2493,30700.0
2008-05-05 11:00:00,31.44,31.57,31.42,31.54,27500.0,20.2493,20.3331,20.2365,20.3137,27500.0
2008-05-05 11:10:00,31.54,31.59,31.54,31.59,15900.0,20.3137,20.3459,20.3137,20.3459,15900.0
2008-05-05 11:20:00,31.59,31.65,31.59,31.61,27200.0,20.3459,20.3846,20.3459,20.3588,27200.0
2008-05-05 11:30:00,31.6,31.74,31.6,31.68,25900.0,20.3524,20.4426,20.3524,20.4039,25900.0
2008-05-05 11:40:00,31.67,31.73,31.66,31.7,18700.0,20.3975,20.4361,20.391,20.4168,18700.0
2008-05-05 11:50:00,31.7,31.71,31.67,31.68,20800.0,20.4168,20.4232,20.3975,20.4039,20800.0
2008-05-05 12:00:00,31.68,31.7,31.67,31.67,14200.0,20.4039,20.4168,20.3975,20.3975,14200.0
2008-05-05 12:10:00,31.66,31.67,31.64,31.66,34300.0,20.391,20.3975,20.3781,20.391,34300.0
2008-05-05 12:20:00,31.66,31.67,31.6,31.61,30200.0,20.391,20.3975,20.3524,20.3588,30200.0
2008-05-05 12:30:00,31.61,31.66,31.59,31.65,79900.0,20.3588,20.391,20.3459,20.3846,79900.0
2008-05-05 12:40:00,31.65,31.7,31.64,31.7,15400.0,20.3846,20.4168,20.3781,20.4168,15400.0
2008-05-05 12:50:00,31.7,31.75,31.7,31.72,20400.0,20.4168,20.449,20.4168,20.4297,20400.0
2008-05-05 13:00:00,31.72,31.76,31.7,31.73,17800.0,20.4297,20.4554,20.4168,20.4361,17800.0
2008-05-05 13:10:00,31.74,31.77,31.71,31.71,17700.0,20.4426,20.4619,20.4232,20.4232,17700.0
2008-05-05 13:20:00,31.72,31.73,31.68,31.68,25300.0,20.4297,20.4361,20.4039,20.4039,25300.0
2008-05-05 13:30:00,31.68,31.73,31.68,31.71,63500.0,20.4039,20.4361,20.4039,20.4232,63500.0
2008-05-05 13:40:00,31.71,31.72,31.67,31.67,40700.0,20.4232,20.4297,20.3975,20.3975,40700.0
2008-05-05 13:50:00,31.67,31.7,31.65,31.68,28600.0,20.3975,20.4168,20.3846,20.4039,28600.0
2008-05-05 14:00:00,31.68,31.76,31.67,31.75,23400.0,20.4039,20.4554,20.3975,20.449,23400.0
2008-05-05 14:10:00,31.75,31.75,31.71,31.74,40100.0,20.449,20.449,20.4232,20.4426,40100.0
2008-05-05 14:20:00,31.75,31.79,31.74,31.77,27700.0,20.449,20.4748,20.4426,20.4619,27700.0
2008-05-05 14:30:00,31.76,31.77,31.7,31.7,29500.0,20.4554,20.4619,20.4168,20.4168,29500.0
2008-05-05 14:40:00,31.7,31.75,31.7,31.72,20400.0,20.4168,20.449,20.4168,20.4297,20400.0
2008-05-05 14:50:00,31.72,31.74,31.67,31.69,37200.0,20.4297,20.4426,20.3975,20.4103,37200.0
2008-05-05 15:00:00,31.68,31.68,31.65,31.66,56600.0,20.4039,20.4039,20.3846,20.391,56600.0
2008-05-05 15:10:00,31.66,31.68,31.65,31.67,36900.0,20.391,20.4039,20.3846,20.3975,36900.0
2008-05-05 15:20:00,31.67,31.71,31.66,31.7,37600.0,20.3975,20.4232,20.391,20.4168,37600.0
2008-05-05 15:30:00,31.7,31.7,31.61,31.63,83700.0,20.4168,20.4168,20.3588,20.3717,83700.0
2008-05-05 15:40:00,31.62,31.65,31.61,31.63,71500.0,20.3653,20.3846,20.3588,20.3717,71500.0
2008-05-05 15:50:00,31.63,31.69,31.62,31.65,104500.0,20.3717,20.4103,20.3653,20.3846,104500.0
2008-05-06 09:30:00,31.35,31.4,31.08,31.31,67100.0,20.1914,20.2236,20.0175,20.1656,67100.0
2008-05-06 09:40:00,31.32,31.48,31.29,31.32,35000.0,20.172,20.2751,20.1527,20.172,35000.0
2008-05-06 09:50:00,31.32,31.41,31.31,31.39,28600.0,20.172,20.23,20.1656,20.2171,28600.0
2008-05-06 10:00:00,31.4,31.48,31.35,31.35,33800.0,20.2236,20.2751,20.1914,20.1914,33800.0
2008-05-06 10:10:00,31.37,31.53,31.36,31.53,60300.0,20.2042,20.3073,20.1978,20.3073,60300.0
2008-05-06 10:20:00,31.54,31.58,31.4,31.45,37300.0,20.3137,20.3395,20.2236,20.2558,37300.0
2008-05-06 10:30:00,31.44,31.5,31.4,31.42,48500.0,20.2493,20.288,20.2236,20.2365,48500.0
2008-05-06 10:40:00,31.43,31.58,31.42,31.58,48700.0,20.2429,20.3395,20.2365,20.3395,48700.0
2008-05-06 10:50:00,31.57,31.62,31.56,31.6,23500.0,20.3331,20.3653,20.3266,20.3524,23500.0
2008-05-06 11:00:00,31.6,31.61,31.52,31.55,33500.0,20.3524,20.3588,20.3009,20.3202,33500.0
2008-05-06 11:10:00,31.54,31.6,31.43,31.44,38000.0,20.3137,20.3524,20.2429,20.2493,38000.0
2008-05-06 11:20:00,31.44,31.5,31.44,31.5,24600.0,20.2493,20.288,20.2493,20.288,24600.0
2008-05-06 11:30:00,31.49,31.53,31.49,31.5,41000.0,20.2815,20.3073,20.2815,20.288,41000.0
2008-05-06 11:40:00,31.5,31.61,31.5,31.61,21600.0,20.288,20.3588,20.288,20.3588,21600.0
2008-05-06 11:50:00,31.6,31.69,31.6,31.68,15700.0,20.3524,20.4103,20.3524,20.4039,15700.0
2008-05-06 12:00:00,31.69,31.8,31.69,31.8,28400.0,20.4103,20.4812,20.4103,20.4812,28400.0
2008-05-06 12:10:00,31.8,31.85,31.77,31.79,20500.0,20.4812,20.5134,20.4619,20.4748,20500.0
2008-05-06 12:20:00,31.8,31.85,31.78,31.78,14600.0,20.4812,20.5134,20.4683,20.4683,14600.0
2008-05-06 12:30:00,31.78,31.81,31.75,31.78,11900.0,20.4683,20.4876,20.449,20.4683,11900.0
2008-05-06 12:40:00,31.79,31.9,31.78,31.88,23400.0,20.4748,20.5456,20.4683,20.5327,23400.0
2008-05-06 12:50:00,31.88,31.97,31.88,31.95,27800.0,20.5327,20.5907,20.5327,20.5778,27800.0
2008-05-06 13:00:00,31.95,31.98,31.88,31.98,18700.0,20.5778,20.5971,20.5327,20.5971,18700.0
2008-05-06 13:10:00,32.0,32.01,31.88,31.92,26300.0,20.61,20.6165,20.5327,20.5585,26300.0
2008-05-06 13:20:00,31.93,31.94,31.83,31.86,16500.0,20.5649,20.5714,20.5005,20.5198,16500.0
2008-05-06 13:30:00,31.87,31.87,31.78,31.82,12800.0,20.5263,20.5263,20.4683,20.4941,12800.0
2008-05-06 13:40:00,31.82,31.89,31.78,31.78,31600.0,20.4941,20.5392,20.4683,20.4683,31600.0
2008-05-06 13:50:00,31.79,31.85,31.79,31.82,33700.0,20.4748,20.5134,20.4748,20.4941,33700.0
2008-05-06 14:00:00,31.83,31.85,31.72,31.75,26100.0,20.5005,20.5134,20.4297,20.449,26100.0
2008-05-06 14:10:00,31.74,31.78,31.72,31.76,40700.0,20.4426,20.4683,20.4297,20.4554,40700.0
2008-05-06 14:20:00,31.75,31.79,31.75,31.77,26900.0,20.449,20.4748,20.449,20.4619,26900.0
2008-05-06 14:30:00,31.77,31.82,31.76,31.77,57300.0,20.4619,20.4941,20.4554,20.4619,57300.0
2008-05-06 14:40:00,31.77,31.94,31.76,31.92,26800.0,20.4619,20.5714,20.4554,20.5585,26800.0
2008-05-06 14:50:00,31.93,31.99,31.93,31.95,29700.0,20.5649,20.6036,20.5649,20.5778,29700.0
2008-05-06 15:00:00,31.95,31.99,31.92,31.95,56100.0,20.5778,20.6036,20.5585,20.5778,56100.0
2008-05-06 15:10:00,31.96,31.97,31.93,31.94,29100.0,20.5842,20.5907,20.5649,20.5714,29100.0
2008-05-06 15:20:00,31.95,31.95,31.89,31.9,35000.0,20.5778,20.5778,20.5392,20.5456,35000.0
2008-05-06 15:30:00,31.91,31.97,31.91,31.94,54300.0,20.552,20.5907,20.552,20.5714,54300.0
2008-05-06 15:40:00,31.94,31.94,31.89,31.9,75300.0,20.5714,20.5714,20.5392,20.5456,75300.0
2008-05-06 15:50:00,31.9,31.94,31.7,31.83,154000.0,20.5456,20.5714,20.4168,20.5005,154000.0
2008-05-07 09:30:00,31.77,31.99,31.77,31.98,19200.0,20.4619,20.6036,20.4619,20.5971,19200.0
2008-05-07 09:40:00,31.97,32.0,31.81,32.0,24200.0,20.5907,20.61,20.4876,20.61,24200.0
2008-05-07 09:50:00,32.0,32.14,31.99,32.11,43000.0,20.61,20.7002,20.6036,20.6809,43000.0
2008-05-07 10:00:00,32.11,32.11,31.95,31.95,22000.0,20.6809,20.6809,20.5778,20.5778,22000.0
2008-05-07 10:10:00,31.96,32.01,31.96,31.99,13800.0,20.5842,20.6165,20.5842,20.6036,13800.0
2008-05-07 10:20:00,31.98,32.02,31.95,32.01,13400.0,20.5971,20.6229,20.5778,20.6165,13400.0
2008-05-07 10:30:00,32.02,32.14,32.02,32.07,19000.0,20.6229,20.7002,20.6229,20.6551,19000.0
2008-05-07 10:40:00,32.07,32.15,32.07,32.08,34100.0,20.6551,20.7066,20.6551,20.6615,34100.0
2008-05-07 10:50:00,32.08,32.1,31.98,32.05,53700.0,20.6615,20.6744,20.5971,20.6422,53700.0
2008-05-07 11:00:00,32.03,32.07,31.98,32.07,31200.0,20.6293,20.6551,20.5971,20.6551,31200.0
2008-05-07 11:10:00,32.07,32.07,31.97,31.97,31600.0,20.6551,20.6551,20.5907,20.5907,31600.0
2008-05-07 11:20:00,31.97,32.03,31.97,31.99,43100.0,20.5907,20.6293,20.5907,20.6036,43100.0
2008-05-07 11:30:00,32.0,32.0,31.95,31.96,63000.0,20.61,20.61,20.5778,20.5842,63000.0
2008-05-07 11:40:00,31.96,32.01,31.96,32.0,21300.0,20.5842,20.6165,20.5842,20.61,21300.0
2008-05-07 11:50:00,32.0,32.02,31.97,32.02,18400.0,20.61,20.6229,20.5907,20.6229,18400.0
2008-05-07 12:00:00,32.01,32.1,31.99,32.01,27600.0,20.6165,20.6744,20.6036,20.6165,27600.0
2008-05-07 12:10:00,32.01,32.1,32.01,32.08,49700.0,20.6165,20.6744,20.6165,20.6615,49700.0
2008-05-07 12:20:00,32.09,32.12,32.05,32.06,51400.0,20.668,20.6873,20.6422,20.6487,51400.0
2008-05-07 12:30:00,32.06,32.1,32.05,32.05,19700.0,20.6487,20.6744,20.6422,20.6422,19700.0
2008-05-07 12:40:00,32.06,32.07,32.05,32.05,14600.0,20.6487,20.6551,20.6422,20.6422,14600.0
2008-05-07 12:50:00,32.06,32.1,32.05,32.09,15200.0,20.6487,20.6744,20.6422,20.668,15200.0
2008-05-07 13:00:00,32.09,32.16,32.02,32.02,102100.0,20.668,20.7131,20.6229,20.6229,102100.0
2008-05-07 13:10:00,32.01,32.1,32.0,32.01,74200.0,20.6165,20.6744,20.61,20.6165,74200.0
2008-05-07 13:20:00,32.01,32.01,31.98,31.98,12500.0,20.6165,20.6165,20.5971,20.5971,12500.0
2008-05-07 13:30:00,31.98,32.03,31.96,31.97,75300.0,20.5971,20.6293,20.5842,20.5907,75300.0
2008-05-07 13:40:00,31.96,32.0,31.88,31.9,24800.0,20.5842,20.61,20.5327,20.5456,24800.0
2008-05-07 13:50:00,31.9,31.94,31.83,31.92,61200.0,20.5456,20.5714,20.5005,20.5585,61200.0
2008-05-07 14:00:00,31.92,31.94,31.89,31.9,26600.0,20.5585,20.5714,20.5392,20.5456,26600.0
2008-05-07 14:10:00,31.9,31.91,31.85,31.85,32700.0,20.5456,20.552,20.5134,20.5134,32700.0
2008-05-07 14:20:00,31.85,31.85,31.75,31.78,51500.0,20.5134,20.5134,20.449,20.4683,51500.0
2008-05-07 14:30:00,31.78,31.81,31.68,31.78,77600.0,20.4683,20.4876,20.4039,20.4683,77600.0
2008-05-07 14:40:00,31.77,31.84,31.76,31.82,68700.0,20.4619,20.507,20.4554,20.4941,68700.0
2008-05-07 14:50:00,31.82,31.93,31.82,31.89,49600.0,20.4941,20.5649,20.4941,20.5392,49600.0
2008-05-07 15:00:00,31.88,31.88,31.73,31.75,51200.0,20.5327,20.5327,20.4361,20.449,51200.0
2008-05-07 15:10:00,31.75,31.83,31.7,31.81,42100.0,20.449,20.5005,20.4168,20.4876,42100.0
2008-05-07 15:20:00,31.81,31.85,31.7,31.75,138000.0,20.4876,20.5134,20.4168,20.449,138000.0
2008-05-07 15:30:00,31.74,31.81,31.71,31.8,101500.0,20.4426,20.4876,20.4232,20.4812,101500.0
2008-05-07 15:40:00,31.81,31.87,31.76,31.79,117800.0,20.4876,20.5263,20.4554,20.4748,117800.0
2008-05-07 15:50:00,31.79,31.81,31.68,31.73,126400.0,20.4748,20.4876,20.4039,20.4361,126400.0
2008-05-08 09:30:00,31.81,32.25,31.81,31.91,51700.0,20.4876,20.771,20.4876,20.552,51700.0
2008-05-08 09:40:00,31.9,31.91,31.73,31.78,34900.0,20.5456,20.552,20.4361,20.4683,34900.0
2008-05-08 09:50:00,31.79,31.79,31.55,31.58,69500.0,20.4748,20.4748,20.3202,20.3395,69500.0
2008-05-08 10:00:00,31.58,31.59,31.47,31.54,44900.0,20.3395,20.3459,20.2687,20.3137,44900.0
2008-05-08 10:10:00,31.53,31.58,31.46,31.47,72500.0,20.3073,20.3395,20.2622,20.2687,72500.0
2008-05-08 10:20:00,31.47,31.6,31.45,31.6,14600.0,20.2687,20.3524,20.2558,20.3524,14600.0
2008-05-08 10:30:00,31.59,31.66,31.48,31.49,31300.0,20.3459,20.391,20.2751,20.2815,31300.0
2008-05-08 10:40:00,31.49,31.59,31.49,31.59,24300.0,20.2815,20.3459,20.2815,20.3459,24300.0
2008-05-08 10:50:00,31.6,31.8,31.6,31.79,29600.0,20.3524,20.4812,20.3524,20.4748,29600.0
2008-05-08 11:00:00,31.8,32.0,31.79,31.97,50500.0,20.4812,20.61,20.4748,20.5907,50500.0
2008-05-08 11:10:00,31.98,31.99,31.9,31.92,51600.0,20.5971,20.6036,20.5456,20.5585,51600.0
2008-05-08 11:20:00,31.91,32.0,31.91,31.95,38500.0,20.552,20.61,20.552,20.5778,38500.0
2008-05-08 11:30:00,31.94,31.96,31.85,31.86,39600.0,20.5714,20.5842,20.5134,20.5198,39600.0
2008-05-08 11:40:00,31.86,31.95,31.86,31.94,25400.0,20.5198,20.5778,20.5198,20.5714,25400.0
2008-05-08 11:50:00,31.95,31.95,31.92,31.94,37300.0,20.5778,20.5778,20.5585,20.5714,37300.0
2008-05-08 12:00:00,31.95,31.95,31.91,31.94,22800.0,20.5778,20.5778,20.552,20.5714,22800.0
2008-05-08 12:10:00,31.94,31.95,31.88,31.89,20700.0,20.5714,20.5778,20.5327,20.5392,20700.0
2008-05-08 12:20:00,31.9,31.94,31.88,31.89,28800.0,20.5456,20.5714,20.5327,20.5392,28800.0
2008-05-08 12:30:00,31.89,31.89,31.87,31.89,28900.0,20.5392,20.5392,20.5263,20.5392,28900.0
2008-05-08 12:40:00,31.89,31.94,31.87,31.92,50100.0,20.5392,20.5714,20.5263,20.5585,50100.0
2008-05-08 12:50:00,31.92,31.95,31.88,31.92,14800.0,20.5585,20.5778,20.5327,20.5585,14800.0
2008-05-08 13:00:00,31.91,31.95,31.9,31.91,13500.0,20.552,20.5778,20.5456,20.552,13500.0
2008-05-08 13:10:00,31.91,31.91,31.83,31.86,28000.0,20.552,20.552,20.5005,20.5198,28000.0
2008-05-08 13:20:00,31.87,32.09,31.84,32.08,38600.0,20.5263,20.668,20.507,20.6615,38600.0
2008-05-08 13:30:00,32.06,32.11,31.96,31.96,36000.0,20.6487,20.6809,20.5842,20.5842,36000.0
2008-05-08 13:40:00,31.96,32.06,31.95,32.04,21400.0,20.5842,20.6487,20.5778,20.6358,21400.0
2008-05-08 13:50:00,32.04,32.14,32.04,32.14,31500.0,20.6358,20.7002,20.6358,20.7002,31500.0
2008-05-08 14:00:00,32.14,32.15,31.99,32.01,27800.0,20.7002,20.7066,20.6036,20.6165,27800.0
2008-05-08 14:10:00,32.01,32.03,31.92,31.92,21200.0,20.6165,20.6293,20.5585,20.5585,21200.0
2008-05-08 14:20:00,31.92,31.96,31.92,31.92,22800.0,20.5585,20.5842,20.5585,20.5585,22800.0
2008-05-08 14:30:00,31.92,31.94,31.89,31.9,21500.0,20.5585,20.5714,20.5392,20.5456,21500.0
2008-05-08 14:40:00,31.9,31.9,31.81,31.83,39600.0,20.5456,20.5456,20.4876,20.5005,39600.0
2008-05-08 14:50:00,31.83,31.86,31.82,31.86,47600.0,20.5005,20.5198,20.4941,20.5198,47600.0
2008-05-08 15:00:00,31.86,31.92,31.85,31.89,53000.0,20.5198,20.5585,20.5134,20.5392,53000.0
2008-05-08 15:10:00,31.89,31.91,31.87,31.9,74000.0,20.5392,20.552,20.5263,20.5456,74000.0
2008-05-08 15:20:00,31.9,31.98,31.88,31.93,87000.0,20.5456,20.5971,20.5327,20.5649,87000.0
2008-05-08 15:30:00,31.93,31.94,31.88,31.9,39500.0,20.5649,20.5714,20.5327,20.5456,39500.0
2008-05-08 15:40:00,31.9,31.93,31.86,31.93,48700.0,20.5456,20.5649,20.5198,20.5649,48700.0
2008-05-08 15:50:00,31.93,31.97,31.92,31.93,77600.0,20.5649,20.5907,20.5585,20.5649,77600.0
2008-05-09 09:30:00,31.58,31.73,31.41,31.47,47200.0,20.3395,20.4361,20.23,20.2687,47200.0
2008-05-09 09:40:00,31.47,31.56,31.47,31.55,45100.0,20.2687,20.3266,20.2687,20.3202,45100.0
2008-05-09 09:50:00,31.55,31.63,31.52,31.62,36300.0,20.3202,20.3717,20.3009,20.3653,36300.0
2008-05-09 10:00:00,31.63,31.77,31.63,31.74,31500.0,20.3717,20.4619,20.3717,20.4426,31500.0
2008-05-09 10:10:00,31.73,31.97,31.72,31.93,80300.0,20.4361,20.5907,20.4297,20.5649,80300.0
2008-05-09 10:20:00,31.92,31.96,31.85,31.9,111000.0,20.5585,20.5842,20.5134,20.5456,111000.0
2008-05-09 10:30:00,31.9,31.91,31.75,31.82,49900.0,20.5456,20.552,20.449,20.4941,49900.0
2008-05-09 10:40:00,31.81,31.87,31.79,31.84,68600.0,20.4876,20.5263,20.4748,20.507,68600.0
2008-05-09 10:50:00,31.84,31.87,31.74,31.76,31000.0,20.507,20.5263,20.4426,20.4554,31000.0
2008-05-09 11:00:00,31.76,31.87,31.75,31.86,47500.0,20.4554,20.5263,20.449,20.5198,47500.0
2008-05-09 11:10:00,31.86,31.86,31.76,31.76,23600.0,20.5198,20.5198,20.4554,20.4554,23600.0
2008-05-09 11:20:00,31.76,31.77,31.73,31.74,26300.0,20.4554,20.4619,20.4361,20.4426,26300.0
2008-05-09 11:30:00,31.74,31.74,31.67,31.67,23700.0,20.4426,20.4426,20.3975,20.3975,23700.0
2008-05-09 11:40:00,31.67,31.67,31.64,31.65,29500.0,20.3975,20.3975,20.3781,20.3846,29500.0
2008-05-09 11:50:00,31.65,31.82,31.65,31.82,53000.0,20.3846,20.4941,20.3846,20.4941,53000.0
2008-05-09 12:00:00,31.82,31.85,31.74,31.74,49400.0,20.4941,20.5134,20.4426,20.4426,49400.0
2008-05-09 12:10:00,31.74,31.82,31.74,31.8,59200.0,20.4426,20.4941,20.4426,20.4812,59200.0
2008-05-09 12:20:00,31.8,31.87,31.79,31.87,71900.0,20.4812,20.5263,20.4748,20.5263,71900.0
2008-05-09 12:30:00,31.86,31.88,31.81,31.84,53100.0,20.5198,20.5327,20.4876,20.507,53100.0
2008-05-09 12:40:00,31.82,31.84,31.78,31.79,35800.0,20.4941,20.507,20.4683,20.4748,35800.0
2008-05-09 12:50:00,31.79,31.8,31.78,31.8,17000.0,20.4748,20.4812,20.4683,20.4812,17000.0
2008-05-09 13:00:00,31.8,31.92,31.8,31.91,98600.0,20.4812,20.5585,20.4812,20.552,98600.0
2008-05-09 13:10:00,31.91,31.95,31.88,31.94,70700.0,20.552,20.5778,20.5327,20.5714,70700.0
2008-05-09 13:20:00,31.93,31.94,31.9,31.9,31500.0,20.5649,20.5714,20.5456,20.5456,31500.0
2008-05-09 13:30:00,31.9,31.94,31.88,31.93,127900.0,20.5456,20.5714,20.5327,20.5649,127900.0
2008-05-09 13:40:00,31.94,31.97,31.92,31.97,33900.0,20.5714,20.5907,20.5585,20.5907,33900.0
2008-05-09 13:50:00,31.96,32.07,31.96,32.04,70900.0,20.5842,20.6551,20.5842,20.6358,70900.0
2008-05-09 14:00:00,32.03,32.05,32.0,32.04,104700.0,20.6293,20.6422,20.61,20.6358,104700.0
2008-05-09 14:10:00,32.04,32.13,32.02,32.1,125100.0,20.6358,20.6937,20.6229,20.6744,125100.0
2008-05-09 14:20:00,32.1,32.14,32.05,32.06,100600.0,20.6744,20.7002,20.6422,20.6487,100600.0
2008-05-09 14:30:00,32.06,32.11,32.04,32.06,91400.0,20.6487,20.6809,20.6358,20.6487,91400.0
2008-05-09 14:40:00,32.05,32.05,31.97,31.99,76600.0,20.6422,20.6422,20.5907,20.6036,76600.0
2008-05-09 14:50:00,32.0,32.02,31.99,32.01,36400.0,20.61,20.6229,20.6036,20.6165,36400.0
2008-05-09 15:00:00,32.02,32.06,31.99,32.06,107700.0,20.6229,20.6487,20.6036,20.6487,107700.0
2008-05-09 15:10:00,32.05,32.09,32.04,32.05,70000.0,20.6422,20.668,20.6358,20.6422,70000.0
2008-05-09 15:20:00,32.04,32.14,32.01,32.08,103500.0,20.6358,20.7002,20.6165,20.6615,103500.0
2008-05-09 15:30:00,32.07,32.08,32.03,32.05,51200.0,20.6551,20.6615,20.6293,20.6422,51200.0
2008-05-09 15:40:00,32.06,32.07,31.95,31.98,83800.0,20.6487,20.6551,20.5778,20.5971,83800.0
2008-05-09 15:50:00,31.98,31.98,31.89,31.98,187800.0,20.5971,20.5971,20.5392,20.5971,187800.0
2008-05-12 09:30:00,32.08,32.08,31.88,32.07,63400.0,20.6615,20.6615,20.5327,20.6551,63400.0
2008-05-12 09:40:00,32.09,32.13,32.04,32.05,55100.0,20.668,20.6937,20.6358,20.6422,55100.0
2008-05-12 09:50:00,32.05,32.06,31.93,32.0,122000.0,20.6422,20.6487,20.5649,20.61,122000.0
2008-05-12 10:00:00,32.0,32.01,31.86,31.89,104700.0,20.61,20.6165,20.5198,20.5392,104700.0
2008-05-12 10:10:00,31.89,31.9,31.83,31.85,255700.0,20.5392,20.5456,20.5005,20.5134,255700.0
2008-05-12 10:20:00,31.86,31.93,31.84,31.88,118900.0,20.5198,20.5649,20.507,20.5327,118900.0
2008-05-12 10:30:00,31.89,32.0,31.89,31.98,68200.0,20.5392,20.61,20.5392,20.5971,68200.0
2008-05-12 10:40:00,31.99,32.03,31.93,31.97,137800.0,20.6036,20.6293,20.5649,20.5907,137800.0
2008-05-12 10:50:00,31.96,32.0,31.95,31.97,71600.0,20.5842,20.61,20.5778,20.5907,71600.0
2008-05-12 11:00:00,31.98,32.11,31.95,32.1,85500.0,20.5971,20.6809,20.5778,20.6744,85500.0
2008-05-12 11:10:00,32.1,32.15,32.08,32.1,86000.0,20.6744,20.7066,20.6615,20.6744,86000.0
2008-05-12 11:20:00,32.1,32.12,32.05,32.07,82600.0,20.6744,20.6873,20.6422,20.6551,82600.0
2008-05-12 11:30:00,32.07,32.07,32.04,32.07,91100.0,20.6551,20.6551,20.6358,20.6551,91100.0
2008-05-12 11:40:00,32.07,32.17,32.07,32.17,103200.0,20.6551,20.7195,20.6551,20.7195,103200.0
2008-05-12 11:50:00,32.16,32.17,32.14,32.14,65600.0,20.7131,20.7195,20.7002,20.7002,65600.0
2008-05-12 12:00:00,32.15,32.17,32.14,32.16,70800.0,20.7066,20.7195,20.7002,20.7131,70800.0
2008-05-12 12:10:00,32.16,32.19,32.16,32.16,45200.0,20.7131,20.7324,20.7131,20.7131,45200.0
2008-05-12 12:20:00,32.17,32.17,32.11,32.15,30400.0,20.7195,20.7195,20.6809,20.7066,30400.0
2008-05-12 12:30:00,32.14,32.15,32.11,32.12,33000.0,20.7002,20.7066,20.6809,20.6873,33000.0
2008-05-12 12:40:00,32.12,32.12,32.09,32.1,50600.0,20.6873,20.6873,20.668,20.6744,50600.0
2008-05-12 12:50:00,32.1,32.14,32.09,32.13,45200.0,20.6744,20.7002,20.668,20.6937,45200.0
2008-05-12 13:00:00,32.13,32.16,32.02,32.04,86900.0,20.6937,20.7131,20.6229,20.6358,86900.0
2008-05-12 13:10:00,32.04,32.1,32.04,32.1,26400.0,20.6358,20.6744,20.6358,20.6744,26400.0
2008-05-12 13:20:00,32.1,32.11,32.04,32.05,90700.0,20.6744,20.6809,20.6358,20.6422,90700.0
2008-05-12 13:30:00,32.04,32.06,32.03,32.06,32300.0,20.6358,20.6487,20.6293,20.6487,32300.0
2008-05-12 13:40:00,32.06,32.07,32.03,32.06,46900.0,20.6487,20.6551,20.6293,20.6487,46900.0
2008-05-12 13:50:00,32.06,32.06,32.05,32.05,25100.0,20.6487,20.6487,20.6422,20.6422,25100.0
2008-05-12 14:00:00,32.06,32.06,32.05,32.06,62100.0,20.6487,20.6487,20.6422,20.6487,62100.0
2008-05-12 14:10:00,32.06,32.1,32.04,32.06,105500.0,20.6487,20.6744,20.6358,20.6487,105500.0
2008-05-12 14:20:00,32.07,32.19,32.06,32.19,56300.0,20.6551,20.7324,20.6487,20.7324,56300.0
2008-05-12 14:30:00,32.19,32.24,32.15,32.2,121600.0,20.7324,20.7646,20.7066,20.7388,121600.0
2008-05-12 14:40:00,32.2,32.32,32.2,32.31,77900.0,20.7388,20.8161,20.7388,20.8097,77900.0
2008-05-12 14:50:00,32.31,32.32,32.26,32.28,54300.0,20.8097,20.8161,20.7775,20.7903,54300.0
2008-05-12 15:00:00,32.28,32.31,32.23,32.29,108900.0,20.7903,20.8097,20.7581,20.7968,108900.0
2008-05-12 15:10:00,32.28,32.33,32.28,32.33,30400.0,20.7903,20.8226,20.7903,20.8226,30400.0
2008-05-12 15:20:00,32.33,32.37,32.31,32.33,76700.0,20.8226,20.8483,20.8097,20.8226,76700.0
2008-05-12 15:30:00,32.34,32.35,32.29,32.33,90300.0,20.829,20.8354,20.7968,20.8226,90300.0
2008-05-12 15:40:00,32.32,32.36,32.31,32.36,80800.0,20.8161,20.8419,20.8097,20.8419,80800.0
2008-05-12 15:50:00,32.35,32.4,32.32,32.35,158000.0,20.8354,20.8676,20.8161,20.8354,158000.0
2008-05-13 09:30:00,32.39,32.49,32.21,32.45,55500.0,20.8612,20.9256,20.7453,20.8998,55500.0
2008-05-13 09:40:00,32.43,32.43,32.29,32.37,61100.0,20.887,20.887,20.7968,20.8483,61100.0
2008-05-13 09:50:00,32.37,32.37,32.17,32.18,53200.0,20.8483,20.8483,20.7195,20.7259,53200.0
2008-05-13 10:00:00,32.17,32.19,32.05,32.13,43200.0,20.7195,20.7324,20.6422,20.6937,43200.0
2008-05-13 10:10:00,32.13,32.15,32.04,32.09,39900.0,20.6937,20.7066,20.6358,20.668,39900.0
2008-05-13 10:20:00,32.09,32.11,32.02,32.06,35500.0,20.668,20.6809,20.6229,20.6487,35500.0
2008-05-13 10:30:00,32.05,32.13,32.05,32.12,29700.0,20.6422,20.6937,20.6422,20.6873,29700.0
2008-05-13 10:40:00,32.12,32.13,32.05,32.06,49100.0,20.6873,20.6937,20.6422,20.6487,49100.0
2008-05-13 10:50:00,32.06,32.1,32.04,32.1,45400.0,20.6487,20.6744,20.6358,20.6744,45400.0
2008-05-13 11:00:00,32.1,32.1,32.06,32.08,38200.0,20.6744,20.6744,20.6487,20.6615,38200.0
2008-05-13 11:10:00,32.08,32.14,32.08,32.11,20800.0,20.6615,20.7002,20.6615,20.6809,20800.0
2008-05-13 11:20:00,32.1,32.16,32.08,32.14,22600.0,20.6744,20.7131,20.6615,20.7002,22600.0
2008-05-13 11:30:00,32.13,32.14,32.07,32.09,34900.0,20.6937,20.7002,20.6551,20.668,34900.0
2008-05-13 11:40:00,32.1,32.21,32.09,32.16,27800.0,20.6744,20.7453,20.668,20.7131,27800.0
2008-05-13 11:50:00,32.16,32.25,32.15,32.17,21200.0,20.7131,20.771,20.7066,20.7195,21200.0
2008-05-13 12:00:00,32.17,32.27,32.16,32.25,28200.0,20.7195,20.7839,20.7131,20.771,28200.0
2008-05-13 12:10:00,32.26,32.3,32.21,32.29,49100.0,20.7775,20.8032,20.7453,20.7968,49100.0
2008-05-13 12:20:00,32.29,32.32,32.28,32.31,23700.0,20.7968,20.8161,20.7903,20.8097,23700.0
2008-05-13 12:30:00,32.31,32.32,32.27,32.28,24200.0,20.8097,20.8161,20.7839,20.7903,24200.0
2008-05-13 12:40:00,32.28,32.3,32.24,32.26,27800.0,20.7903,20.8032,20.7646,20.7775,27800.0
2008-05-13 12:50:00,32.26,32.28,32.24,32.25,24300.0,20.7775,20.7903,20.7646,20.771,24300.0
2008-05-13 13:00:00,32.26,32.27,32.24,32.26,29700.0,20.7775,20.7839,20.7646,20.7775,29700.0
2008-05-13 13:10:00,32.26,32.26,32.24,32.24,30900.0,20.7775,20.7775,20.7646,20.7646,30900.0
2008-05-13 13:20:00,32.24,32.3,32.21,32.23,29400.0,20.7646,20.8032,20.7453,20.7581,29400.0
2008-05-13 13:30:00,32.22,32.24,32.18,32.22,47100.0,20.7517,20.7646,20.7259,20.7517,47100.0
2008-05-13 13:40:00,32.21,32.24,32.19,32.2,19800.0,20.7453,20.7646,20.7324,20.7388,19800.0
2008-05-13 13:50:00,32.2,32.2,32.13,32.14,37800.0,20.7388,20.7388,20.6937,20.7002,37800.0
2008-05-13 14:00:00,32.14,32.2,32.13,32.14,34200.0,20.7002,20.7388,20.6937,20.7002,34200.0
2008-05-13 14:10:00,32.14,32.17,32.1,32.16,81400.0,20.7002,20.7195,20.6744,20.7131,81400.0
2008-05-13 14:20:00,32.17,32.19,32.11,32.12,34500.0,20.7195,20.7324,20.6809,20.6873,34500.0
2008-05-13 14:30:00,32.12,32.18,32.1,32.18,23000.0,20.6873,20.7259,20.6744,20.7259,23000.0
2008-05-13 14:40:00,32.17,32.18,32.12,32.13,30000.0,20.7195,20.7259,20.6873,20.6937,30000.0
2008-05-13 14:50:00,32.12,32.2,32.12,32.2,62900.0,20.6873,20.7388,20.6873,20.7388,62900.0
2008-05-13 15:00:00,32.19,32.21,32.18,32.19,81200.0,20.7324,20.7453,20.7259,20.7324,81200.0
2008-05-13 15:10:00,32.2,32.2,32.18,32.19,66900.0,20.7388,20.7388,20.7259,20.7324,66900.0
2008-05-13 15:20:00,32.19,32.22,32.18,32.22,58300.0,20.7324,20.7517,20.7259,20.7517,58300.0
2008-05-13 15:30:00,32.22,32.24,32.19,32.22,62200.0,20.7517,20.7646,20.7324,20.7517,62200.0
2008-05-13 15:40:00,32.21,32.22,32.17,32.2,45800.0,20.7453,20.7517,20.7195,20.7388,45800.0
2008-05-13 15:50:00,32.21,32.27,32.21,32.26,90400.0,20.7453,20.7839,20.7453,20.7775,90400.0
2008-05-14 09:30:00,32.45,32.69,32.36,32.67,75400.0,20.8998,21.0544,20.8419,21.0415,75400.0
2008-05-14 09:40:00,32.66,32.68,32.6,32.66,116500.0,21.0351,21.048,20.9964,21.0351,116500.0
2008-05-14 09:50:00,32.66,32.68,32.58,32.62,97900.0,21.0351,21.048,20.9836,21.0093,97900.0
2008-05-14 10:00:00,32.62,32.79,32.62,32.79,57400.0,21.0093,21.1188,21.0093,21.1188,57400.0
2008-05-14 10:10:00,32.78,32.91,32.78,32.89,64700.0,21.1124,21.1961,21.1124,21.1832,64700.0
2008-05-14 10:20:00,32.89,32.99,32.79,32.96,96000.0,21.1832,21.2476,21.1188,21.2283,96000.0
2008-05-14 10:30:00,32.95,33.24,32.94,33.23,154000.0,21.2219,21.4086,21.2154,21.4022,154000.0
2008-05-14 10:40:00,33.23,33.25,33.12,33.15,82800.0,21.4022,21.4151,21.3314,21.3507,82800.0
2008-05-14 10:50:00,33.14,33.16,33.08,33.08,87100.0,21.3442,21.3571,21.3056,21.3056,87100.0
2008-05-14 11:00:00,33.08,33.09,32.94,32.94,35500.0,21.3056,21.312,21.2154,21.2154,35500.0
2008-05-14 11:10:00,32.93,32.98,32.82,32.82,64500.0,21.209,21.2412,21.1381,21.1381,64500.0
2008-05-14 11:20:00,32.82,32.85,32.78,32.83,73200.0,21.1381,21.1575,21.1124,21.1446,73200.0
2008-05-14 11:30:00,32.84,33.0,32.83,32.95,194000.0,21.151,21.2541,21.1446,21.2219,194000.0
2008-05-14 11:40:00,32.95,32.96,32.94,32.95,18800.0,21.2219,21.2283,21.2154,21.2219,18800.0
2008-05-14 11:50:00,32.94,32.95,32.84,32.84,27100.0,21.2154,21.2219,21.151,21.151,27100.0
2008-05-14 12:00:00,32.85,32.85,32.84,32.85,20200.0,21.1575,21.1575,21.151,21.1575,20200.0
2008-05-14 12:10:00,32.84,32.85,32.8,32.8,33800.0,21.151,21.1575,21.1253,21.1253,33800.0
2008-05-14 12:20:00,32.8,32.8,32.74,32.74,48500.0,21.1253,21.1253,21.0866,21.0866,48500.0
2008-05-14 12:30:00,32.74,32.86,32.74,32.86,37500.0,21.0866,21.1639,21.0866,21.1639,37500.0
2008-05-14 12:40:00,32.85,32.87,32.74,32.74,20400.0,21.1575,21.1703,21.0866,21.0866,20400.0
2008-05-14 12:50:00,32.73,32.77,32.71,32.75,27400.0,21.0802,21.1059,21.0673,21.0931,27400.0
2008-05-14 13:00:00,32.74,32.86,32.74,32.86,32800.0,21.0866,21.1639,21.0866,21.1639,32800.0
2008-05-14 13:10:00,32.85,32.95,32.85,32.95,23100.0,21.1575,21.2219,21.1575,21.2219,23100.0
2008-05-14 13:20:00,32.94,32.97,32.92,32.95,21300.0,21.2154,21.2348,21.2025,21.2219,21300.0
2008-05-14 13:30:00,32.96,32.99,32.94,32.98,24500.0,21.2283,21.2476,21.2154,21.2412,24500.0
2008-05-14 13:40:00,32.98,32.99,32.87,32.88,70900.0,21.2412,21.2476,21.1703,21.1768,70900.0
2008-05-14 13:50:00,32.88,32.88,32.78,32.78,64400.0,21.1768,21.1768,21.1124,21.1124,64400.0
2008-05-14 14:00:00,32.79,32.84,32.76,32.78,45000.0,21.1188,21.151,21.0995,21.1124,45000.0
2008-05-14 14:10:00,32.78,32.79,32.75,32.77,42300.0,21.1124,21.1188,21.0931,21.1059,42300.0
2008-05-14 14:20:00,32.77,32.77,32.67,32.68,58000.0,21.1059,21.1059,21.0415,21.048,58000.0
2008-05-14 14:30:00,32.67,32.7,32.54,32.55,89400.0,21.0415,21.0609,20.9578,20.9642,89400.0
2008-05-14 14:40:00,32.56,32.65,32.48,32.64,84600.0,20.9707,21.0287,20.9192,21.0222,84600.0
2008-05-14 14:50:00,32.65,32.68,32.63,32.65,32600.0,21.0287,21.048,21.0158,21.0287,32600.0
2008-05-14 15:00:00,32.64,32.73,32.61,32.68,64300.0,21.0222,21.0802,21.0029,21.048,64300.0
2008-05-14 15:10:00,32.67,32.71,32.63,32.7,47700.0,21.0415,21.0673,21.0158,21.0609,47700.0
2008-05-14 15:20:00,32.71,32.71,32.56,32.63,66300.0,21.0673,21.0673,20.9707,21.0158,66300.0
2008-05-14 15:30:00,32.64,32.66,32.49,32.49,115700.0,21.0222,21.0351,20.9256,20.9256,115700.0
2008-05-14 15:40:00,32.5,32.51,32.37,32.42,155500.0,20.932,20.9385,20.8483,20.8805,155500.0
2008-05-14 15:50:00,32.42,32.51,32.42,32.49,154200.0,20.8805,20.9385,20.8805,20.9256,154200.0
2008-05-15 09:30:00,34.17,35.75,34.04,35.19,1096700.0,22.0076,23.0252,21.9239,22.6646,1096700.0
2008-05-15 09:40:00,35.19,35.35,34.6,35.16,852700.0,22.6646,22.7676,22.2846,22.6452,852700.0
2008-05-15 09:50:00,35.16,35.17,34.68,34.8,564400.0,22.6452,22.6517,22.3361,22.4134,564400.0
2008-05-15 10:00:00,34.81,34.96,34.69,34.96,399700.0,22.4198,22.5164,22.3425,22.5164,399700.0
2008-05-15 10:10:00,34.95,35.14,34.77,34.97,316500.0,22.51,22.6324,22.3941,22.5229,316500.0
2008-05-15 10:20:00,34.96,35.11,34.91,34.99,249300.0,22.5164,22.613,22.4842,22.5358,249300.0
2008-05-15 10:30:00,35.0,35.01,34.82,34.84,223800.0,22.5422,22.5486,22.4263,22.4391,223800.0
2008-05-15 10:40:00,34.84,34.87,34.73,34.8,421100.0,22.4391,22.4585,22.3683,22.4134,421100.0
2008-05-15 10:50:00,34.8,34.81,34.75,34.75,139300.0,22.4134,22.4198,22.3812,22.3812,139300.0
2008-05-15 11:00:00,34.75,34.91,34.75,34.8,224800.0,22.3812,22.4842,22.3812,22.4134,224800.0
2008-05-15 11:10:00,34.79,34.8,34.6,34.67,109100.0,22.4069,22.4134,22.2846,22.3297,109100.0
2008-05-15 11:20:00,34.68,34.86,34.66,34.7,94800.0,22.3361,22.452,22.3232,22.349,94800.0
2008-05-15 11:30:00,34.71,34.8,34.7,34.73,73800.0,22.3554,22.4134,22.349,22.3683,73800.0
2008-05-15 11:40:00,34.73,34.81,34.7,34.81,68000.0,22.3683,22.4198,22.349,22.4198,68000.0
2008-05-15 11:50:00,34.81,34.89,34.79,34.85,125800.0,22.4198,22.4714,22.4069,22.4456,125800.0
2008-05-15 12:00:00,34.85,35.03,34.83,35.02,164700.0,22.4456,22.5615,22.4327,22.5551,164700.0
2008-05-15 12:10:00,35.02,35.02,34.94,34.95,82000.0,22.5551,22.5551,22.5036,22.51,82000.0
2008-05-15 12:20:00,34.96,35.22,34.95,35.12,240900.0,22.5164,22.6839,22.51,22.6195,240900.0
2008-05-15 12:30:00,35.13,35.24,35.09,35.13,158100.0,22.6259,22.6968,22.6002,22.6259,158100.0
2008-05-15 12:40:00,35.15,35.15,34.94,35.0,141300.0,22.6388,22.6388,22.5036,22.5422,141300.0
2008-05-15 12:50:00,35.0,35.04,34.96,35.02,67200.0,22.5422,22.568,22.5164,22.5551,67200.0
2008-05-15 13:00:00,35.01,35.13,34.92,34.95,157700.0,22.5486,22.6259,22.4907,22.51,157700.0
2008-05-15 13:10:00,34.97,35.0,34.96,34.99,50900.0,22.5229,22.5422,22.5164,22.5358,50900.0
2008-05-15 13:20:00,35.0,35.06,34.95,34.97,111200.0,22.5422,22.5808,22.51,22.5229,111200.0
2008-05-15 13:30:00,34.98,35.03,34.91,34.94,76200.0,22.5293,22.5615,22.4842,22.5036,76200.0
2008-05-15 13:40:00,34.94,34.96,34.92,34.94,69200.0,22.5036,22.5164,22.4907,22.5036,69200.0
2008-05-15 13:50:00,34.93,34.94,34.76,34.77,186500.0,22.4971,22.5036,22.3876,22.3941,186500.0
2008-05-15 14:00:00,34.78,34.94,34.75,34.92,110900.0,22.4005,22.5036,22.3812,22.4907,110900.0
2008-05-15 14:10:00,34.92,35.15,34.92,35.13,121100.0,22.4907,22.6388,22.4907,22.6259,121100.0
2008-05-15 14:20:00,35.13,35.2,35.09,35.1,104700.0,22.6259,22.671,22.6002,22.6066,104700.0
2008-05-15 14:30:00,35.1,35.25,35.09,35.2,83500.0,22.6066,22.7032,22.6002,22.671,83500.0
2008-05-15 14:40:00,35.2,35.39,35.18,35.33,64200.0,22.671,22.7934,22.6581,22.7547,64200.0
2008-05-15 14:50:00,35.32,35.48,35.31,35.43,98900.0,22.7483,22.8513,22.7419,22.8191,98900.0
2008-05-15 15:00:00,35.43,35.56,35.42,35.5,182700.0,22.8191,22.9029,22.8127,22.8642,182700.0
2008-05-15 15:10:00,35.5,35.71,35.49,35.68,204000.0,22.8642,22.9995,22.8578,22.9802,204000.0
2008-05-15 15:20:00,35.68,35.68,35.52,35.58,121600.0,22.9802,22.9802,22.8771,22.9158,121600.0
2008-05-15 15:30:00,35.6,35.6,35.45,35.49,175200.0,22.9286,22.9286,22.832,22.8578,175200.0
2008-05-15 15:40:00,35.48,35.54,35.37,35.39,298700.0,22.8513,22.89,22.7805,22.7934,298700.0
2008-05-15 15:50:00,35.39,35.43,35.19,35.3,486900.0,22.7934,22.8191,22.6646,22.7354,486900.0
2008-05-16 09:30:00,35.41,35.41,34.81,34.87,327900.0,22.8063,22.8063,22.4198,22.4585,327900.0
2008-05-16 09:40:00,34.87,34.96,34.81,34.92,132900.0,22.4585,22.5164,22.4198,22.4907,132900.0
2008-05-16 09:50:00,34.92,34.99,34.87,34.94,78800.0,22.4907,22.5358,22.4585,22.5036,78800.0
2008-05-16 10:00:00,34.94,34.95,34.85,34.85,73100.0,22.5036,22.51,22.4456,22.4456,73100.0
2008-05-16 10:10:00,34.86,35.04,34.83,35.03,91500.0,22.452,22.568,22.4327,22.5615,91500.0
2008-05-16 10:20:00,35.03,35.05,34.76,34.85,83600.0,22.5615,22.5744,22.3876,22.4456,83600.0
2008-05-16 10:30:00,34.85,34.92,34.82,34.86,45500.0,22.4456,22.4907,22.4263,22.452,45500.0
2008-05-16 10:40:00,34.86,34.87,34.76,34.78,129100.0,22.452,22.4585,22.3876,22.4005,129100.0
2008-05-16 10:50:00,34.78,34.8,34.62,34.66,110600.0,22.4005,22.4134,22.2975,22.3232,110600.0
2008-05-16 11:00:00,34.66,34.73,34.6,34.72,95100.0,22.3232,22.3683,22.2846,22.3619,95100.0
2008-05-16 11:10:00,34.72,34.73,34.65,34.69,86300.0,22.3619,22.3683,22.3168,22.3425,86300.0
2008-05-16 11:20:00,34.68,34.72,34.65,34.67,85700.0,22.3361,22.3619,22.3168,22.3297,85700.0
2008-05-16 11:30:00,34.68,34.74,34.65,34.73,84800.0,22.3361,22.3747,22.3168,22.3683,84800.0
2008-05-16 11:40:00,34.73,34.8,34.73,34.8,49500.0,22.3683,22.4134,22.3683,22.4134,49500.0
2008-05-16 11:50:00,34.8,34.82,34.74,34.75,46700.0,22.4134,22.4263,22.3747,22.3812,46700.0
2008-05-16 12:00:00,34.75,34.77,34.72,34.72,45400.0,22.3812,22.3941,22.3619,22.3619,45400.0
2008-05-16 12:10:00,34.71,34.82,34.71,34.82,35500.0,22.3554,22.4263,22.3554,22.4263,35500.0
2008-05-16 12:20:00,34.82,34.84,34.8,34.83,40700.0,22.4263,22.4391,22.4134,22.4327,40700.0
2008-05-16 12:30:00,34.84,34.87,34.77,34.82,52600.0,22.4391,22.4585,22.3941,22.4263,52600.0
2008-05-16 12:40:00,34.82,34.87,34.81,34.83,39000.0,22.4263,22.4585,22.4198,22.4327,39000.0
2008-05-16 12:50:00,34.84,34.86,34.83,34.85,25600.0,22.4391,22.452,22.4327,22.4456,25600.0
2008-05-16 13:00:00,34.85,34.95,34.85,34.9,76100.0,22.4456,22.51,22.4456,22.4778,76100.0
2008-05-16 13:10:00,34.89,34.89,34.76,34.78,42700.0,22.4714,22.4714,22.3876,22.4005,42700.0
2008-05-16 13:20:00,34.79,34.83,34.77,34.8,31200.0,22.4069,22.4327,22.3941,22.4134,31200.0
2008-05-16 13:30:00,34.81,34.81,34.7,34.7,48300.0,22.4198,22.4198,22.349,22.349,48300.0
2008-05-16 13:40:00,34.7,34.77,34.68,34.75,29500.0,22.349,22.3941,22.3361,22.3812,29500.0
2008-05-16 13:50:00,34.75,34.82,34.73,34.79,37100.0,22.3812,22.4263,22.3683,22.4069,37100.0
2008-05-16 14:00:00,34.78,34.78,34.7,34.72,38200.0,22.4005,22.4005,22.349,22.3619,38200.0
2008-05-16 14:10:00,34.73,34.78,34.72,34.78,54900.0,22.3683,22.4005,22.3619,22.4005,54900.0
2008-05-16 14:20:00,34.77,34.83,34.77,34.81,58100.0,22.3941,22.4327,22.3941,22.4198,58100.0
2008-05-16 14:30:00,34.81,34.82,34.79,34.81,56900.0,22.4198,22.4263,22.4069,22.4198,56900.0
2008-05-16 14:40:00,34.81,34.88,34.8,34.86,51600.0,22.4198,22.4649,22.4134,22.452,51600.0
2008-05-16 14:50:00,34.87,34.98,34.87,34.93,70300.0,22.4585,22.5293,22.4585,22.4971,70300.0
2008-05-16 15:00:00,34.94,35.0,34.9,34.99,68500.0,22.5036,22.5422,22.4778,22.5358,68500.0
2008-05-16 15:10:00,34.99,35.03,34.98,35.03,68000.0,22.5358,22.5615,22.5293,22.5615,68000.0
2008-05-16 15:20:00,35.03,35.05,35.0,35.01,87300.0,22.5615,22.5744,22.5422,22.5486,87300.0
2008-05-16 15:30:00,35.01,35.11,34.98,35.07,135700.0,22.5486,22.613,22.5293,22.5873,135700.0
2008-05-16 15:40:00,35.07,35.08,35.01,35.06,125100.0,22.5873,22.5937,22.5486,22.5808,125100.0
2008-05-16 15:50:00,35.06,35.15,35.05,35.13,276000.0,22.5808,22.6388,22.5744,22.6259,276000.0
2008-05-19 09:30:00,35.03,35.25,34.75,35.17,120200.0,22.5615,22.7032,22.3812,22.6517,120200.0
2008-05-19 09:40:00,35.18,35.59,35.17,35.54,81100.0,22.6581,22.9222,22.6517,22.89,81100.0
2008-05-19 09:50:00,35.56,35.72,35.55,35.67,98800.0,22.9029,23.0059,22.8964,22.9737,98800.0
2008-05-19 10:00:00,35.67,35.83,35.66,35.82,141700.0,22.9737,23.0768,22.9673,23.0703,141700.0
2008-05-19 10:10:00,35.83,36.04,35.82,35.95,223100.0,23.0768,23.212,23.0703,23.1541,223100.0
2008-05-19 10:20:00,35.95,36.2,35.95,36.06,127900.0,23.1541,23.3151,23.1541,23.2249,127900.0
2008-05-19 10:30:00,36.06,36.15,36.0,36.11,125900.0,23.2249,23.2829,23.1863,23.2571,125900.0
2008-05-19 10:40:00,36.11,36.12,35.99,36.03,89200.0,23.2571,23.2635,23.1798,23.2056,89200.0
2008-05-19 10:50:00,36.03,36.07,35.98,36.06,165900.0,23.2056,23.2313,23.1734,23.2249,165900.0
2008-05-19 11:00:00,36.06,36.25,36.06,36.23,99600.0,23.2249,23.3473,23.2249,23.3344,99600.0
2008-05-19 11:10:00,36.23,36.43,36.23,36.38,149500.0,23.3344,23.4632,23.3344,23.431,149500.0
2008-05-19 11:20:00,36.38,36.5,36.35,36.43,132300.0,23.431,23.5083,23.4117,23.4632,132300.0
2008-05-19 11:30:00,36.43,36.45,36.36,36.4,84700.0,23.4632,23.4761,23.4181,23.4439,84700.0
2008-05-19 11:40:00,36.42,36.54,36.41,36.51,106000.0,23.4568,23.5341,23.4503,23.5147,106000.0
2008-05-19 11:50:00,36.51,36.52,36.37,36.38,112600.0,23.5147,23.5212,23.4246,23.431,112600.0
2008-05-19 12:00:00,36.39,36.51,36.37,36.51,60500.0,23.4374,23.5147,23.4246,23.5147,60500.0
2008-05-19 12:10:00,36.51,36.58,36.48,36.49,114900.0,23.5147,23.5598,23.4954,23.5019,114900.0
2008-05-19 12:20:00,36.48,36.51,36.48,36.5,49500.0,23.4954,23.5147,23.4954,23.5083,49500.0
2008-05-19 12:30:00,36.5,36.55,36.49,36.53,62700.0,23.5083,23.5405,23.5019,23.5276,62700.0
2008-05-19 12:40:00,36.53,36.55,36.52,36.53,56900.0,23.5276,23.5405,23.5212,23.5276,56900.0
2008-05-19 12:50:00,36.53,36.7,36.52,36.7,89800.0,23.5276,23.6371,23.5212,23.6371,89800.0
2008-05-19 13:00:00,36.7,36.79,36.7,36.77,83100.0,23.6371,23.6951,23.6371,23.6822,83100.0
2008-05-19 13:10:00,36.77,36.79,36.75,36.76,68500.0,23.6822,23.6951,23.6693,23.6757,68500.0
2008-05-19 13:20:00,36.77,36.85,36.75,36.84,101000.0,23.6822,23.7337,23.6693,23.7273,101000.0
2008-05-19 13:30:00,36.83,36.86,36.77,36.8,70400.0,23.7208,23.7402,23.6822,23.7015,70400.0
2008-05-19 13:40:00,36.8,36.83,36.78,36.81,80000.0,23.7015,23.7208,23.6886,23.708,80000.0
2008-05-19 13:50:00,36.8,36.81,36.63,36.69,93500.0,23.7015,23.708,23.592,23.6307,93500.0
2008-05-19 14:00:00,36.69,36.69,36.57,36.59,122000.0,23.6307,23.6307,23.5534,23.5663,122000.0
2008-05-19 14:10:00,36.59,36.59,36.34,36.46,156300.0,23.5663,23.5663,23.4052,23.4825,156300.0
2008-05-19 14:20:00,36.46,36.48,36.37,36.39,160100.0,23.4825,23.4954,23.4246,23.4374,160100.0
2008-05-19 14:30:00,36.4,36.46,36.34,36.4,147700.0,23.4439,23.4825,23.4052,23.4439,147700.0
2008-05-19 14:40:00,36.4,36.4,36.27,36.29,182500.0,23.4439,23.4439,23.3602,23.373,182500.0
2008-05-19 14:50:00,36.3,36.4,36.28,36.38,125900.0,23.3795,23.4439,23.3666,23.431,125900.0
2008-05-19 15:00:00,36.38,36.44,36.34,36.43,104000.0,23.431,23.4696,23.4052,23.4632,104000.0
2008-05-19 15:10:00,36.44,36.48,36.41,36.41,94900.0,23.4696,23.4954,23.4503,23.4503,94900.0
2008-05-19 15:20:00,36.42,36.45,36.4,36.43,94400.0,23.4568,23.4761,23.4439,23.4632,94400.0
2008-05-19 15:30:00,36.43,36.43,36.14,36.15,240700.0,23.4632,23.4632,23.2764,23.2829,240700.0
2008-05-19 15:40:00,36.15,36.31,36.15,36.29,213700.0,23.2829,23.3859,23.2829,23.373,213700.0
2008-05-19 15:50:00,36.29,36.32,36.21,36.28,320500.0,23.373,23.3924,23.3215,23.3666,320500.0
2008-05-20 09:30:00,35.99,35.99,35.4,35.41,193100.0,23.1798,23.1798,22.7998,22.8063,193100.0
2008-05-20 09:40:00,35.4,35.52,35.01,35.46,250200.0,22.7998,22.8771,22.5486,22.8385,250200.0
2008-05-20 09:50:00,35.46,35.47,35.25,35.28,108900.0,22.8385,22.8449,22.7032,22.7225,108900.0
2008-05-20 10:00:00,35.27,35.4,35.19,35.36,87100.0,22.7161,22.7998,22.6646,22.7741,87100.0
2008-05-20 10:10:00,35.36,35.62,35.34,35.55,112700.0,22.7741,22.9415,22.7612,22.8964,112700.0
2008-05-20 10:20:00,35.55,35.59,35.48,35.55,50200.0,22.8964,22.9222,22.8513,22.8964,50200.0
2008-05-20 10:30:00,35.55,35.65,35.53,35.62,70400.0,22.8964,22.9608,22.8836,22.9415,70400.0
2008-05-20 10:40:00,35.62,35.63,35.62,35.63,53400.0,22.9415,22.948,22.9415,22.948,53400.0
2008-05-20 10:50:00,35.63,35.68,35.57,35.62,42900.0,22.948,22.9802,22.9093,22.9415,42900.0
2008-05-20 11:00:00,35.62,35.65,35.45,35.47,41200.0,22.9415,22.9608,22.832,22.8449,41200.0
2008-05-20 11:10:00,35.47,35.6,35.47,35.55,30200.0,22.8449,22.9286,22.8449,22.8964,30200.0
2008-05-20 11:20:00,35.55,35.63,35.55,35.62,25500.0,22.8964,22.948,22.8964,22.9415,25500.0
2008-05-20 11:30:00,35.62,35.64,35.52,35.55,47800.0,22.9415,22.9544,22.8771,22.8964,47800.0
2008-05-20 11:40:00,35.54,35.57,35.52,35.55,35200.0,22.89,22.9093,22.8771,22.8964,35200.0
2008-05-20 11:50:00,35.55,35.56,35.47,35.47,40100.0,22.8964,22.9029,22.8449,22.8449,40100.0
2008-05-20 12:00:00,35.47,35.48,35.38,35.38,46200.0,22.8449,22.8513,22.7869,22.7869,46200.0
2008-05-20 12:10:00,35.39,35.45,35.37,35.42,47300.0,22.7934,22.832,22.7805,22.8127,47300.0
2008-05-20 12:20:00,35.42,35.46,35.42,35.45,59000.0,22.8127,22.8385,22.8127,22.832,59000.0
2008-05-20 12:30:00,35.45,35.45,35.4,35.43,43200.0,22.832,22.832,22.7998,22.8191,43200.0
2008-05-20 12:40:00,35.41,35.41,35.3,35.31,48900.0,22.8063,22.8063,22.7354,22.7419,48900.0
2008-05-20 12:50:00,35.31,35.34,35.26,35.34,45300.0,22.7419,22.7612,22.7097,22.7612,45300.0
2008-05-20 13:00:00,35.34,35.47,35.33,35.46,40600.0,22.7612,22.8449,22.7547,22.8385,40600.0
2008-05-20 13:10:00,35.47,35.56,35.46,35.56,38800.0,22.8449,22.9029,22.8385,22.9029,38800.0
2008-05-20 13:20:00,35.57,35.59,35.46,35.58,45200.0,22.9093,22.9222,22.8385,22.9158,45200.0
2008-05-20 13:30:00,35.58,35.59,35.49,35.5,49900.0,22.9158,22.9222,22.8578,22.8642,49900.0
2008-05-20 13:40:00,35.5,35.64,35.48,35.61,43400.0,22.8642,22.9544,22.8513,22.9351,43400.0
2008-05-20 13:50:00,35.63,35.64,35.45,35.47,33400.0,22.948,22.9544,22.832,22.8449,33400.0
2008-05-20 14:00:00,35.46,35.55,35.45,35.46,38300.0,22.8385,22.8964,22.832,22.8385,38300.0
2008-05-20 14:10:00,35.46,35.48,35.37,35.38,34800.0,22.8385,22.8513,22.7805,22.7869,34800.0
2008-05-20 14:20:00,35.38,35.44,35.33,35.34,64600.0,22.7869,22.8256,22.7547,22.7612,64600.0
2008-05-20 14:30:00,35.34,35.47,35.34,35.46,44100.0,22.7612,22.8449,22.7612,22.8385,44100.0
2008-05-20 14:40:00,35.46,35.47,35.42,35.43,50800.0,22.8385,22.8449,22.8127,22.8191,50800.0
2008-05-20 14:50:00,35.44,35.49,35.43,35.45,54200.0,22.8256,22.8578,22.8191,22.832,54200.0
2008-05-20 15:00:00,35.45,35.59,35.44,35.55,61400.0,22.832,22.9222,22.8256,22.8964,61400.0
2008-05-20 15:10:00,35.56,35.62,35.51,35.59,53300.0,22.9029,22.9415,22.8707,22.9222,53300.0
2008-05-20 15:20:00,35.6,35.62,35.51,35.55,85600.0,22.9286,22.9415,22.8707,22.8964,85600.0
2008-05-20 15:30:00,35.55,35.55,35.46,35.48,88600.0,22.8964,22.8964,22.8385,22.8513,88600.0
2008-05-20 15:40:00,35.48,35.67,35.48,35.65,100900.0,22.8513,22.9737,22.8513,22.9608,100900.0
2008-05-20 15:50:00,35.66,35.73,35.61,35.64,169200.0,22.9673,23.0124,22.9351,22.9544,169200.0
2008-05-21 09:30:00,35.62,35.88,35.53,35.84,89100.0,22.9415,23.109,22.8836,23.0832,89100.0
2008-05-21 09:40:00,35.83,35.96,35.8,35.89,48000.0,23.0768,23.1605,23.0574,23.1154,48000.0
2008-05-21 09:50:00,35.88,36.0,35.86,36.0,85200.0,23.109,23.1863,23.0961,23.1863,85200.0
2008-05-21 10:00:00,36.0,36.2,35.96,36.0,95000.0,23.1863,23.3151,23.1605,23.1863,95000.0
2008-05-21 10:10:00,36.01,36.18,36.0,36.15,76900.0,23.1927,23.3022,23.1863,23.2829,76900.0
2008-05-21 10:20:00,36.15,36.25,36.07,36.09,84400.0,23.2829,23.3473,23.2313,23.2442,84400.0
2008-05-21 10:30:00,36.09,36.09,35.89,35.99,87900.0,23.2442,23.2442,23.1154,23.1798,87900.0
2008-05-21 10:40:00,35.99,36.11,35.99,36.0,41300.0,23.1798,23.2571,23.1798,23.1863,41300.0
2008-05-21 10:50:00,36.0,36.01,35.9,36.0,44900.0,23.1863,23.1927,23.1219,23.1863,44900.0
2008-05-21 11:00:00,36.0,36.03,35.86,35.86,67800.0,23.1863,23.2056,23.0961,23.0961,67800.0
2008-05-21 11:10:00,35.86,36.01,35.82,35.86,65500.0,23.0961,23.1927,23.0703,23.0961,65500.0
2008-05-21 11:20:00,35.86,36.06,35.86,36.03,33500.0,23.0961,23.2249,23.0961,23.2056,33500.0
2008-05-21 11:30:00,36.03,36.06,36.0,36.03,26000.0,23.2056,23.2249,23.1863,23.2056,26000.0
2008-05-21 11:40:00,36.04,36.09,35.98,36.06,26600.0,23.212,23.2442,23.1734,23.2249,26600.0
2008-05-21 11:50:00,36.06,36.2,36.06,36.14,38700.0,23.2249,23.3151,23.2249,23.2764,38700.0
2008-05-21 12:00:00,36.14,36.22,36.14,36.21,66400.0,23.2764,23.328,23.2764,23.3215,66400.0
2008-05-21 12:10:00,36.21,36.26,36.21,36.24,55100.0,23.3215,23.3537,23.3215,23.3408,55100.0
2008-05-21 12:20:00,36.23,36.36,36.23,36.34,37200.0,23.3344,23.4181,23.3344,23.4052,37200.0
2008-05-21 12:30:00,36.34,36.34,36.24,36.24,40400.0,23.4052,23.4052,23.3408,23.3408,40400.0
2008-05-21 12:40:00,36.24,36.35,36.24,36.24,50900.0,23.3408,23.4117,23.3408,23.3408,50900.0
2008-05-21 12:50:00,36.25,36.25,36.15,36.19,46900.0,23.3473,23.3473,23.2829,23.3086,46900.0
2008-05-21 13:00:00,36.19,36.19,36.02,36.05,53000.0,23.3086,23.3086,23.1991,23.2185,53000.0
2008-05-21 13:10:00,36.06,36.16,36.05,36.16,34900.0,23.2249,23.2893,23.2185,23.2893,34900.0
2008-05-21 13:20:00,36.16,36.16,36.04,36.06,39800.0,23.2893,23.2893,23.212,23.2249,39800.0
2008-05-21 13:30:00,36.06,36.24,36.05,36.18,35300.0,23.2249,23.3408,23.2185,23.3022,35300.0
2008-05-21 13:40:00,36.19,36.24,36.15,36.15,34900.0,23.3086,23.3408,23.2829,23.2829,34900.0
2008-05-21 13:50:00,36.15,36.19,36.05,36.06,38300.0,23.2829,23.3086,23.2185,23.2249,38300.0
2008-05-21 14:00:00,36.07,36.07,35.82,35.84,82500.0,23.2313,23.2313,23.0703,23.0832,82500.0
2008-05-21 14:10:00,35.84,35.88,35.69,35.69,59500.0,23.0832,23.109,22.9866,22.9866,59500.0
2008-05-21 14:20:00,35.69,35.8,35.67,35.78,69000.0,22.9866,23.0574,22.9737,23.0446,69000.0
2008-05-21 14:30:00,35.77,35.82,35.62,35.75,64300.0,23.0381,23.0703,22.9415,23.0252,64300.0
2008-05-21 14:40:00,35.75,35.78,35.63,35.63,61100.0,23.0252,23.0446,22.948,22.948,61100.0
2008-05-21 14:50:00,35.63,35.84,35.62,35.82,42500.0,22.948,23.0832,22.9415,23.0703,42500.0
2008-05-21 15:00:00,35.83,35.84,35.65,35.74,58900.0,23.0768,23.0832,22.9608,23.0188,58900.0
2008-05-21 15:10:00,35.73,35.86,35.66,35.79,88900.0,23.0124,23.0961,22.9673,23.051,88900.0
2008-05-21 15:20:00,35.79,35.86,35.77,35.82,54000.0,23.051,23.0961,23.0381,23.0703,54000.0
2008-05-21 15:30:00,35.82,35.85,35.75,35.78,75900.0,23.0703,23.0897,23.0252,23.0446,75900.0
2008-05-21 15:40:00,35.77,35.85,35.59,35.83,132500.0,23.0381,23.0897,22.9222,23.0768,132500.0
2008-05-21 15:50:00,35.83,35.83,35.65,35.71,160100.0,23.0768,23.0768,22.9608,22.9995,160100.0
2008-05-22 09:30:00,35.68,35.99,35.61,35.78,59900.0,22.9802,23.1798,22.9351,23.0446,59900.0
2008-05-22 09:40:00,35.76,35.88,35.74,35.76,57500.0,23.0317,23.109,23.0188,23.0317,57500.0
2008-05-22 09:50:00,35.76,35.85,35.58,35.72,61300.0,23.0317,23.0897,22.9158,23.0059,61300.0
2008-05-22 10:00:00,35.71,35.94,35.71,35.88,53800.0,22.9995,23.1476,22.9995,23.109,53800.0
2008-05-22 10:10:00,35.88,35.97,35.78,35.86,74300.0,23.109,23.1669,23.0446,23.0961,74300.0
2008-05-22 10:20:00,35.86,36.1,35.83,36.1,93100.0,23.0961,23.2507,23.0768,23.2507,93100.0
2008-05-22 10:30:00,36.09,36.2,36.06,36.11,51700.0,23.2442,23.3151,23.2249,23.2571,51700.0
2008-05-22 10:40:00,36.1,36.15,36.01,36.05,28400.0,23.2507,23.2829,23.1927,23.2185,28400.0
2008-05-22 10:50:00,36.03,36.17,36.0,36.16,30700.0,23.2056,23.2958,23.1863,23.2893,30700.0
2008-05-22 11:00:00,36.15,36.25,36.14,36.21,76200.0,23.2829,23.3473,23.2764,23.3215,76200.0
2008-05-22 11:10:00,36.21,36.25,36.17,36.19,51800.0,23.3215,23.3473,23.2958,23.3086,51800.0
2008-05-22 11:20:00,36.19,36.26,36.17,36.19,43100.0,23.3086,23.3537,23.2958,23.3086,43100.0
2008-05-22 11:30:00,36.19,36.2,36.04,36.05,94600.0,23.3086,23.3151,23.212,23.2185,94600.0
2008-05-22 11:40:00,36.04,36.07,35.85,35.88,87400.0,23.212,23.2313,23.0897,23.109,87400.0
2008-05-22 11:50:00,35.89,35.94,35.78,35.85,106400.0,23.1154,23.1476,23.0446,23.0897,106400.0
2008-05-22 12:00:00,35.84,35.86,35.76,35.76,58900.0,23.0832,23.0961,23.0317,23.0317,58900.0
2008-05-22 12:10:00,35.76,35.77,35.7,35.72,44700.0,23.0317,23.0381,22.993,23.0059,44700.0
2008-05-22 12:20:00,35.74,35.86,35.7,35.85,57900.0,23.0188,23.0961,22.993,23.0897,57900.0
2008-05-22 12:30:00,35.86,35.91,35.79,35.91,59700.0,23.0961,23.1283,23.051,23.1283,59700.0
2008-05-22 12:40:00,35.9,36.01,35.89,36.01,22600.0,23.1219,23.1927,23.1154,23.1927,22600.0
2008-05-22 12:50:00,36.02,36.05,35.98,36.03,20900.0,23.1991,23.2185,23.1734,23.2056,20900.0
2008-05-22 13:00:00,36.04,36.08,36.03,36.08,13500.0,23.212,23.2378,23.2056,23.2378,13500.0
2008-05-22 13:10:00,36.08,36.08,36.0,36.0,15900.0,23.2378,23.2378,23.1863,23.1863,15900.0
2008-05-22 13:20:00,36.0,36.07,35.99,36.05,17000.0,23.1863,23.2313,23.1798,23.2185,17000.0
2008-05-22 13:30:00,36.05,36.13,36.04,36.1,22600.0,23.2185,23.27,23.212,23.2507,22600.0
2008-05-22 13:40:00,36.11,36.19,36.09,36.18,27100.0,23.2571,23.3086,23.2442,23.3022,27100.0
2008-05-22 13:50:00,36.19,36.2,36.09,36.09,44900.0,23.3086,23.3151,23.2442,23.2442,44900.0
2008-05-22 14:00:00,36.1,36.2,36.06,36.09,33900.0,23.2507,23.3151,23.2249,23.2442,33900.0
2008-05-22 14:10:00,36.09,36.11,35.96,35.99,33700.0,23.2442,23.2571,23.1605,23.1798,33700.0
2008-05-22 14:20:00,36.0,36.05,35.92,35.92,66800.0,23.1863,23.2185,23.1347,23.1347,66800.0
2008-05-22 14:30:00,35.94,36.01,35.88,35.99,38100.0,23.1476,23.1927,23.109,23.1798,38100.0
2008-05-22 14:40:00,35.98,36.03,35.93,35.99,42400.0,23.1734,23.2056,23.1412,23.1798,42400.0
2008-05-22 14:50:00,36.02,36.08,35.99,36.03,38500.0,23.1991,23.2378,23.1798,23.2056,38500.0
2008-05-22 15:00:00,36.03,36.15,36.03,36.1,50600.0,23.2056,23.2829,23.2056,23.2507,50600.0
2008-05-22 15:10:00,36.09,36.11,36.04,36.1,38700.0,23.2442,23.2571,23.212,23.2507,38700.0
2008-05-22 15:20:00,36.09,36.1,35.97,35.97,56400.0,23.2442,23.2507,23.1669,23.1669,56400.0
2008-05-22 15:30:00,35.97,36.04,35.95,36.0,102700.0,23.1669,23.212,23.1541,23.1863,102700.0
2008-05-22 15:40:00,36.01,36.05,35.92,36.0,97100.0,23.1927,23.2185,23.1347,23.1863,97100.0
2008-05-22 15:50:00,36.0,36.05,35.97,35.97,112300.0,23.1863,23.2185,23.1669,23.1669,112300.0
2008-05-23 09:30:00,35.87,36.0,35.63,36.0,98900.0,23.1025,23.1863,22.948,23.1863,98900.0
2008-05-23 09:40:00,35.96,36.15,35.96,36.03,82400.0,23.1605,23.2829,23.1605,23.2056,82400.0
2008-05-23 09:50:00,36.02,36.05,35.8,35.8,44300.0,23.1991,23.2185,23.0574,23.0574,44300.0
2008-05-23 10:00:00,35.79,35.98,35.77,35.97,73200.0,23.051,23.1734,23.0381,23.1669,73200.0
2008-05-23 10:10:00,35.96,36.0,35.82,35.83,52700.0,23.1605,23.1863,23.0703,23.0768,52700.0
2008-05-23 10:20:00,35.83,35.99,35.82,35.96,57500.0,23.0768,23.1798,23.0703,23.1605,57500.0
2008-05-23 10:30:00,35.93,36.09,35.8,35.87,75800.0,23.1412,23.2442,23.0574,23.1025,75800.0
2008-05-23 10:40:00,35.85,35.98,35.83,35.84,83100.0,23.0897,23.1734,23.0768,23.0832,83100.0
2008-05-23 10:50:00,35.85,35.94,35.82,35.93,73800.0,23.0897,23.1476,23.0703,23.1412,73800.0
2008-05-23 11:00:00,35.92,35.95,35.85,35.89,39400.0,23.1347,23.1541,23.0897,23.1154,39400.0
2008-05-23 11:10:00,35.87,35.99,35.87,35.97,103800.0,23.1025,23.1798,23.1025,23.1669,103800.0
2008-05-23 11:20:00,35.95,35.97,35.87,35.9,87900.0,23.1541,23.1669,23.1025,23.1219,87900.0
2008-05-23 11:30:00,35.89,35.99,35.72,35.99,70600.0,23.1154,23.1798,23.0059,23.1798,70600.0
2008-05-23 11:40:00,35.98,36.03,35.94,36.0,51700.0,23.1734,23.2056,23.1476,23.1863,51700.0
2008-05-23 11:50:00,36.0,36.0,35.87,35.96,24700.0,23.1863,23.1863,23.1025,23.1605,24700.0
2008-05-23 12:00:00,35.96,36.0,35.9,35.9,36000.0,23.1605,23.1863,23.1219,23.1219,36000.0
2008-05-23 12:10:00,35.9,35.95,35.89,35.91,24200.0,23.1219,23.1541,23.1154,23.1283,24200.0
2008-05-23 12:20:00,35.91,35.99,35.88,35.93,31700.0,23.1283,23.1798,23.109,23.1412,31700.0
2008-05-23 12:30:00,35.93,35.95,35.88,35.91,26300.0,23.1412,23.1541,23.109,23.1283,26300.0
2008-05-23 12:40:00,35.9,35.98,35.87,35.94,39600.0,23.1219,23.1734,23.1025,23.1476,39600.0
2008-05-23 12:50:00,35.93,35.98,35.88,35.92,28000.0,23.1412,23.1734,23.109,23.1347,28000.0
2008-05-23 13:00:00,35.91,35.97,35.88,35.96,49000.0,23.1283,23.1669,23.109,23.1605,49000.0
2008-05-23 13:10:00,35.96,36.03,35.93,36.01,21800.0,23.1605,23.2056,23.1412,23.1927,21800.0
2008-05-23 13:20:00,36.0,36.03,35.96,35.99,16300.0,23.1863,23.2056,23.1605,23.1798,16300.0
2008-05-23 13:30:00,35.97,36.09,35.97,36.0,55500.0,23.1669,23.2442,23.1669,23.1863,55500.0
2008-05-23 13:40:00,35.98,36.06,35.97,36.03,24100.0,23.1734,23.2249,23.1669,23.2056,24100.0
2008-05-23 13:50:00,36.01,36.02,35.87,35.87,56400.0,23.1927,23.1991,23.1025,23.1025,56400.0
2008-05-23 14:00:00,35.86,35.99,35.86,35.97,32400.0,23.0961,23.1798,23.0961,23.1669,32400.0
2008-05-23 14:10:00,35.97,36.04,35.91,35.98,45600.0,23.1669,23.212,23.1283,23.1734,45600.0
2008-05-23 14:20:00,35.98,36.04,35.89,36.04,30300.0,23.1734,23.212,23.1154,23.212,30300.0
2008-05-23 14:30:00,36.03,36.04,35.95,35.98,24000.0,23.2056,23.212,23.1541,23.1734,24000.0
2008-05-23 14:40:00,35.97,36.17,35.97,36.17,29200.0,23.1669,23.2958,23.1669,23.2958,29200.0
2008-05-23 14:50:00,36.15,36.15,36.06,36.07,29400.0,23.2829,23.2829,23.2249,23.2313,29400.0
2008-05-23 15:00:00,36.05,36.13,36.03,36.13,58700.0,23.2185,23.27,23.2056,23.27,58700.0
2008-05-23 15:10:00,36.12,36.17,35.98,35.99,66300.0,23.2635,23.2958,23.1734,23.1798,66300.0
2008-05-23 15:20:00,35.99,36.11,35.97,36.06,60600.0,23.1798,23.2571,23.1669,23.2249,60600.0
2008-05-23 15:30:00,36.05,36.14,36.05,36.07,70900.0,23.2185,23.2764,23.2185,23.2313,70900.0
2008-05-23 15:40:00,36.07,36.08,36.0,36.05,72500.0,23.2313,23.2378,23.1863,23.2185,72500.0
2008-05-23 15:50:00,36.04,36.04,35.93,35.99,92300.0,23.212,23.212,23.1412,23.1798,92300.0
2008-05-27 09:30:00,35.91,35.95,35.64,35.92,55700.0,23.1283,23.1541,22.9544,23.1347,55700.0
2008-05-27 09:40:00,35.96,36.0,35.84,35.99,70400.0,23.1605,23.1863,23.0832,23.1798,70400.0
2008-05-27 09:50:00,35.99,36.0,35.8,35.95,74900.0,23.1798,23.1863,23.0574,23.1541,74900.0
2008-05-27 10:00:00,35.94,36.12,35.9,36.05,133800.0,23.1476,23.2635,23.1219,23.2185,133800.0
2008-05-27 10:10:00,36.05,36.13,36.05,36.08,55700.0,23.2185,23.27,23.2185,23.2378,55700.0
2008-05-27 10:20:00,36.07,36.16,36.06,36.1,88200.0,23.2313,23.2893,23.2249,23.2507,88200.0
2008-05-27 10:30:00,36.09,36.16,36.04,36.04,74000.0,23.2442,23.2893,23.212,23.212,74000.0
2008-05-27 10:40:00,36.03,36.07,36.0,36.06,72000.0,23.2056,23.2313,23.1863,23.2249,72000.0
2008-05-27 10:50:00,36.06,36.2,36.05,36.19,68500.0,23.2249,23.3151,23.2185,23.3086,68500.0
2008-05-27 11:00:00,36.19,36.2,36.05,36.05,118400.0,23.3086,23.3151,23.2185,23.2185,118400.0
2008-05-27 11:10:00,36.05,36.07,35.99,36.06,44600.0,23.2185,23.2313,23.1798,23.2249,44600.0
2008-05-27 11:20:00,36.06,36.09,36.01,36.03,48000.0,23.2249,23.2442,23.1927,23.2056,48000.0
2008-05-27 11:30:00,36.03,36.05,35.98,36.0,46000.0,23.2056,23.2185,23.1734,23.1863,46000.0
2008-05-27 11:40:00,36.0,36.08,35.99,36.05,61000.0,23.1863,23.2378,23.1798,23.2185,61000.0
2008-05-27 11:50:00,36.05,36.1,36.01,36.06,70800.0,23.2185,23.2507,23.1927,23.2249,70800.0
2008-05-27 12:00:00,36.06,36.09,36.04,36.07,42800.0,23.2249,23.2442,23.212,23.2313,42800.0
2008-05-27 12:10:00,36.06,36.1,36.04,36.06,61200.0,23.2249,23.2507,23.212,23.2249,61200.0
2008-05-27 12:20:00,36.06,36.07,35.97,36.0,84000.0,23.2249,23.2313,23.1669,23.1863,84000.0
2008-05-27 12:30:00,36.0,36.0,35.98,35.99,124200.0,23.1863,23.1863,23.1734,23.1798,124200.0
2008-05-27 12:40:00,35.99,36.0,35.97,35.99,49500.0,23.1798,23.1863,23.1669,23.1798,49500.0
2008-05-27 12:50:00,35.98,36.0,35.95,35.98,71300.0,23.1734,23.1863,23.1541,23.1734,71300.0
2008-05-27 13:00:00,35.99,36.0,35.98,35.98,48700.0,23.1798,23.1863,23.1734,23.1734,48700.0
2008-05-27 13:10:00,35.99,36.0,35.92,35.92,204400.0,23.1798,23.1863,23.1347,23.1347,204400.0
2008-05-27 13:20:00,35.92,36.07,35.92,36.06,43200.0,23.1347,23.2313,23.1347,23.2249,43200.0
2008-05-27 13:30:00,36.05,36.13,36.04,36.13,38500.0,23.2185,23.27,23.212,23.27,38500.0
2008-05-27 13:40:00,36.13,36.19,36.1,36.1,34600.0,23.27,23.3086,23.2507,23.2507,34600.0
2008-05-27 13:50:00,36.1,36.18,36.09,36.17,41300.0,23.2507,23.3022,23.2442,23.2958,41300.0
2008-05-27 14:00:00,36.17,36.2,36.07,36.08,68400.0,23.2958,23.3151,23.2313,23.2378,68400.0
2008-05-27 14:10:00,36.09,36.16,36.07,36.08,41900.0,23.2442,23.2893,23.2313,23.2378,41900.0
2008-05-27 14:20:00,36.08,36.19,36.07,36.15,33900.0,23.2378,23.3086,23.2313,23.2829,33900.0
2008-05-27 14:30:00,36.16,36.34,36.15,36.31,58000.0,23.2893,23.4052,23.2829,23.3859,58000.0
2008-05-27 14:40:00,36.3,36.42,36.29,36.42,70200.0,23.3795,23.4568,23.373,23.4568,70200.0
2008-05-27 14:50:00,36.43,36.43,36.28,36.34,81400.0,23.4632,23.4632,23.3666,23.4052,81400.0
2008-05-27 15:00:00,36.35,36.43,36.29,36.41,81500.0,23.4117,23.4632,23.373,23.4503,81500.0
2008-05-27 15:10:00,36.41,36.44,36.34,36.34,50400.0,23.4503,23.4696,23.4052,23.4052,50400.0
2008-05-27 15:20:00,36.35,36.35,36.28,36.35,66300.0,23.4117,23.4117,23.3666,23.4117,66300.0
2008-05-27 15:30:00,36.34,36.5,36.34,36.46,82100.0,23.4052,23.5083,23.4052,23.4825,82100.0
2008-05-27 15:40:00,36.46,36.46,36.34,36.38,87800.0,23.4825,23.4825,23.4052,23.431,87800.0
2008-05-27 15:50:00,36.38,36.49,36.36,36.44,187400.0,23.431,23.5019,23.4181,23.4696,187400.0
2008-05-28 09:30:00,36.44,36.5,36.2,36.5,54000.0,23.4696,23.5083,23.3151,23.5083,54000.0
2008-05-28 09:40:00,36.48,36.53,36.32,36.35,99400.0,23.4954,23.5276,23.3924,23.4117,99400.0
2008-05-28 09:50:00,36.36,36.65,36.32,36.58,92100.0,23.4181,23.6049,23.3924,23.5598,92100.0
2008-05-28 10:00:00,36.58,36.58,36.41,36.45,64100.0,23.5598,23.5598,23.4503,23.4761,64100.0
2008-05-28 10:10:00,36.45,36.62,36.42,36.46,52300.0,23.4761,23.5856,23.4568,23.4825,52300.0
2008-05-28 10:20:00,36.47,36.64,36.45,36.62,63000.0,23.489,23.5985,23.4761,23.5856,63000.0
2008-05-28 10:30:00,36.61,36.79,36.61,36.78,81400.0,23.5791,23.6951,23.5791,23.6886,81400.0
2008-05-28 10:40:00,36.79,36.86,36.76,36.8,63000.0,23.6951,23.7402,23.6757,23.7015,63000.0
2008-05-28 10:50:00,36.78,36.86,36.73,36.85,74600.0,23.6886,23.7402,23.6564,23.7337,74600.0
2008-05-28 11:00:00,36.86,36.89,36.75,36.81,47000.0,23.7402,23.7595,23.6693,23.708,47000.0
2008-05-28 11:10:00,36.8,36.86,36.75,36.77,34500.0,23.7015,23.7402,23.6693,23.6822,34500.0
2008-05-28 11:20:00,36.77,36.79,36.69,36.71,34000.0,23.6822,23.6951,23.6307,23.6435,34000.0
2008-05-28 11:30:00,36.7,36.84,36.7,36.78,43800.0,23.6371,23.7273,23.6371,23.6886,43800.0
2008-05-28 11:40:00,36.78,36.84,36.77,36.81,24200.0,23.6886,23.7273,23.6822,23.708,24200.0
2008-05-28 11:50:00,36.81,36.87,36.75,36.75,46200.0,23.708,23.7466,23.6693,23.6693,46200.0
2008-05-28 12:00:00,36.75,36.75,36.65,36.68,50000.0,23.6693,23.6693,23.6049,23.6242,50000.0
2008-05-28 12:10:00,36.67,36.8,36.61,36.78,52400.0,23.6178,23.7015,23.5791,23.6886,52400.0
2008-05-28 12:20:00,36.78,36.78,36.74,36.76,31300.0,23.6886,23.6886,23.6629,23.6757,31300.0
2008-05-28 12:30:00,36.76,36.76,36.7,36.74,33800.0,23.6757,23.6757,23.6371,23.6629,33800.0
2008-05-28 12:40:00,36.74,36.77,36.71,36.74,35900.0,23.6629,23.6822,23.6435,23.6629,35900.0
2008-05-28 12:50:00,36.74,36.76,36.7,36.75,35300.0,23.6629,23.6757,23.6371,23.6693,35300.0
2008-05-28 13:00:00,36.75,36.82,36.73,36.82,53900.0,23.6693,23.7144,23.6564,23.7144,53900.0
2008-05-28 13:10:00,36.82,36.88,36.8,36.83,41600.0,23.7144,23.753,23.7015,23.7208,41600.0
2008-05-28 13:20:00,36.84,36.93,36.82,36.93,61400.0,23.7273,23.7852,23.7144,23.7852,61400.0
2008-05-28 13:30:00,36.93,36.97,36.89,36.94,63900.0,23.7852,23.811,23.7595,23.7917,63900.0
2008-05-28 13:40:00,36.94,36.96,36.85,36.92,76600.0,23.7917,23.8046,23.7337,23.7788,76600.0
2008-05-28 13:50:00,36.91,36.95,36.86,36.92,71500.0,23.7724,23.7981,23.7402,23.7788,71500.0
2008-05-28 14:00:00,36.93,36.98,36.84,36.96,94200.0,23.7852,23.8174,23.7273,23.8046,94200.0
2008-05-28 14:10:00,36.96,36.99,36.94,36.95,83500.0,23.8046,23.8239,23.7917,23.7981,83500.0
2008-05-28 14:20:00,36.95,36.99,36.9,36.98,90300.0,23.7981,23.8239,23.7659,23.8174,90300.0
2008-05-28 14:30:00,36.97,37.04,36.97,37.0,225400.0,23.811,23.8561,23.811,23.8303,225400.0
2008-05-28 14:40:00,37.0,37.05,36.96,36.98,87300.0,23.8303,23.8625,23.8046,23.8174,87300.0
2008-05-28 14:50:00,36.97,36.99,36.91,36.98,84500.0,23.811,23.8239,23.7724,23.8174,84500.0
2008-05-28 15:00:00,36.99,37.04,36.96,37.01,106000.0,23.8239,23.8561,23.8046,23.8368,106000.0
2008-05-28 15:10:00,37.01,37.02,36.97,37.0,89900.0,23.8368,23.8432,23.811,23.8303,89900.0
2008-05-28 15:20:00,37.0,37.09,36.95,37.05,129500.0,23.8303,23.8883,23.7981,23.8625,129500.0
2008-05-28 15:30:00,37.05,37.09,36.98,36.99,136700.0,23.8625,23.8883,23.8174,23.8239,136700.0
2008-05-28 15:40:00,36.99,37.0,36.94,36.98,158600.0,23.8239,23.8303,23.7917,23.8174,158600.0
2008-05-28 15:50:00,36.98,37.01,36.94,37.0,190400.0,23.8174,23.8368,23.7917,23.8303,190400.0
2008-05-29 09:30:00,36.96,37.09,36.5,36.75,226700.0,23.8046,23.8883,23.5083,23.6693,226700.0
2008-05-29 09:40:00,36.72,37.06,36.72,37.03,79800.0,23.65,23.869,23.65,23.8496,79800.0
2008-05-29 09:50:00,37.03,37.13,37.01,37.05,90700.0,23.8496,23.9141,23.8368,23.8625,90700.0
2008-05-29 10:00:00,37.07,37.09,36.98,37.01,87400.0,23.8754,23.8883,23.8174,23.8368,87400.0
2008-05-29 10:10:00,37.01,37.1,36.96,37.07,88900.0,23.8368,23.8947,23.8046,23.8754,88900.0
2008-05-29 10:20:00,37.06,37.06,36.85,36.87,56100.0,23.869,23.869,23.7337,23.7466,56100.0
2008-05-29 10:30:00,36.86,36.93,36.68,36.88,134200.0,23.7402,23.7852,23.6242,23.753,134200.0
2008-05-29 10:40:00,36.85,36.98,36.83,36.91,44800.0,23.7337,23.8174,23.7208,23.7724,44800.0
2008-05-29 10:50:00,36.92,37.06,36.88,37.01,56200.0,23.7788,23.869,23.753,23.8368,56200.0
2008-05-29 11:00:00,36.99,37.06,36.92,37.06,69700.0,23.8239,23.869,23.7788,23.869,69700.0
2008-05-29 11:10:00,37.06,37.14,37.01,37.12,121800.0,23.869,23.9205,23.8368,23.9076,121800.0
2008-05-29 11:20:00,37.11,37.16,37.06,37.13,54500.0,23.9012,23.9334,23.869,23.9141,54500.0
2008-05-29 11:30:00,37.12,37.14,37.02,37.06,59600.0,23.9076,23.9205,23.8432,23.869,59600.0
2008-05-29 11:40:00,37.06,37.1,36.94,36.97,93200.0,23.869,23.8947,23.7917,23.811,93200.0
2008-05-29 11:50:00,36.96,37.05,36.93,36.94,72500.0,23.8046,23.8625,23.7852,23.7917,72500.0
2008-05-29 12:00:00,36.94,36.96,36.82,36.9,44400.0,23.7917,23.8046,23.7144,23.7659,44400.0
2008-05-29 12:10:00,36.9,36.93,36.88,36.93,26500.0,23.7659,23.7852,23.753,23.7852,26500.0
2008-05-29 12:20:00,36.94,36.95,36.9,36.92,17500.0,23.7917,23.7981,23.7659,23.7788,17500.0
2008-05-29 12:30:00,36.93,37.1,36.92,37.1,65900.0,23.7852,23.8947,23.7788,23.8947,65900.0
2008-05-29 12:40:00,37.09,37.11,37.05,37.05,13800.0,23.8883,23.9012,23.8625,23.8625,13800.0
2008-05-29 12:50:00,37.05,37.05,36.95,36.98,17100.0,23.8625,23.8625,23.7981,23.8174,17100.0
2008-05-29 13:00:00,36.98,37.06,36.97,37.04,22600.0,23.8174,23.869,23.811,23.8561,22600.0
2008-05-29 13:10:00,37.04,37.04,36.96,36.97,31400.0,23.8561,23.8561,23.8046,23.811,31400.0
2008-05-29 13:20:00,36.99,37.03,36.97,37.03,36300.0,23.8239,23.8496,23.811,23.8496,36300.0
2008-05-29 13:30:00,37.02,37.08,37.0,37.07,43000.0,23.8432,23.8818,23.8303,23.8754,43000.0
2008-05-29 13:40:00,37.07,37.1,37.05,37.09,42600.0,23.8754,23.8947,23.8625,23.8883,42600.0
2008-05-29 13:50:00,37.08,37.09,37.06,37.06,33900.0,23.8818,23.8883,23.869,23.869,33900.0
2008-05-29 14:00:00,37.07,37.07,36.97,37.03,47700.0,23.8754,23.8754,23.811,23.8496,47700.0
2008-05-29 14:10:00,37.04,37.16,37.03,37.16,34600.0,23.8561,23.9334,23.8496,23.9334,34600.0
2008-05-29 14:20:00,37.16,37.22,37.14,37.15,62100.0,23.9334,23.972,23.9205,23.9269,62100.0
2008-05-29 14:30:00,37.15,37.17,37.12,37.16,31700.0,23.9269,23.9398,23.9076,23.9334,31700.0
2008-05-29 14:40:00,37.14,37.2,37.13,37.19,45200.0,23.9205,23.9591,23.9141,23.9527,45200.0
2008-05-29 14:50:00,37.19,37.25,37.15,37.18,59300.0,23.9527,23.9913,23.9269,23.9463,59300.0
2008-05-29 15:00:00,37.18,37.23,37.15,37.18,56600.0,23.9463,23.9785,23.9269,23.9463,56600.0
2008-05-29 15:10:00,37.18,37.22,37.15,37.22,42100.0,23.9463,23.972,23.9269,23.972,42100.0
2008-05-29 15:20:00,37.22,37.25,37.11,37.15,74900.0,23.972,23.9913,23.9012,23.9269,74900.0
2008-05-29 15:30:00,37.15,37.21,37.13,37.2,74400.0,23.9269,23.9656,23.9141,23.9591,74400.0
2008-05-29 15:40:00,37.19,37.22,37.08,37.22,107400.0,23.9527,23.972,23.8818,23.972,107400.0
2008-05-29 15:50:00,37.22,37.3,37.09,37.18,149000.0,23.972,24.0235,23.8883,23.9463,149000.0
2008-05-30 09:30:00,37.17,37.19,36.86,37.19,60000.0,23.9398,23.9527,23.7402,23.9527,60000.0
2008-05-30 09:40:00,37.2,37.34,37.18,37.32,43300.0,23.9591,24.0493,23.9463,24.0364,43300.0
2008-05-30 09:50:00,37.31,37.36,37.15,37.21,38000.0,24.03,24.0622,23.9269,23.9656,38000.0
2008-05-30 10:00:00,37.22,37.23,37.04,37.04,37200.0,23.972,23.9785,23.8561,23.8561,37200.0
2008-05-30 10:10:00,37.03,37.08,36.99,37.0,35400.0,23.8496,23.8818,23.8239,23.8303,35400.0
2008-05-30 10:20:00,37.01,37.18,37.01,37.13,42000.0,23.8368,23.9463,23.8368,23.9141,42000.0
2008-05-30 10:30:00,37.12,37.15,37.02,37.1,30500.0,23.9076,23.9269,23.8432,23.8947,30500.0
2008-05-30 10:40:00,37.11,37.12,36.99,37.01,22100.0,23.9012,23.9076,23.8239,23.8368,22100.0
2008-05-30 10:50:00,36.99,37.02,36.95,36.96,47000.0,23.8239,23.8432,23.7981,23.8046,47000.0
2008-05-30 11:00:00,36.96,36.98,36.91,36.92,71000.0,23.8046,23.8174,23.7724,23.7788,71000.0
2008-05-30 11:10:00,36.92,36.97,36.91,36.96,47300.0,23.7788,23.811,23.7724,23.8046,47300.0
2008-05-30 11:20:00,36.96,37.0,36.95,36.95,139100.0,23.8046,23.8303,23.7981,23.7981,139100.0
2008-05-30 11:30:00,36.94,37.0,36.94,36.99,91100.0,23.7917,23.8303,23.7917,23.8239,91100.0
2008-05-30 11:40:00,36.99,37.05,36.92,36.92,70700.0,23.8239,23.8625,23.7788,23.7788,70700.0
2008-05-30 11:50:00,36.93,37.05,36.92,37.02,102600.0,23.7852,23.8625,23.7788,23.8432,102600.0
2008-05-30 12:00:00,37.0,37.12,36.99,37.09,80300.0,23.8303,23.9076,23.8239,23.8883,80300.0
2008-05-30 12:10:00,37.09,37.12,37.06,37.09,23700.0,23.8883,23.9076,23.869,23.8883,23700.0
2008-05-30 12:20:00,37.1,37.13,37.09,37.13,10300.0,23.8947,23.9141,23.8883,23.9141,10300.0
2008-05-30 12:30:00,37.12,37.16,37.12,37.16,16300.0,23.9076,23.9334,23.9076,23.9334,16300.0
2008-05-30 12:40:00,37.16,37.3,37.16,37.29,45400.0,23.9334,24.0235,23.9334,24.0171,45400.0
2008-05-30 12:50:00,37.3,37.41,37.29,37.39,66700.0,24.0235,24.0944,24.0171,24.0815,66700.0
2008-05-30 13:00:00,37.39,37.4,37.29,37.3,36700.0,24.0815,24.0879,24.0171,24.0235,36700.0
2008-05-30 13:10:00,37.31,37.31,37.22,37.24,43700.0,24.03,24.03,23.972,23.9849,43700.0
2008-05-30 13:20:00,37.25,37.3,37.25,37.26,37800.0,23.9913,24.0235,23.9913,23.9978,37800.0
2008-05-30 13:30:00,37.28,37.31,37.25,37.3,32400.0,24.0107,24.03,23.9913,24.0235,32400.0
2008-05-30 13:40:00,37.3,37.32,37.27,37.31,31500.0,24.0235,24.0364,24.0042,24.03,31500.0
2008-05-30 13:50:00,37.31,37.32,37.26,37.3,37000.0,24.03,24.0364,23.9978,24.0235,37000.0
2008-05-30 14:00:00,37.28,37.3,37.25,37.28,41600.0,24.0107,24.0235,23.9913,24.0107,41600.0
2008-05-30 14:10:00,37.27,37.35,37.27,37.34,40000.0,24.0042,24.0557,24.0042,24.0493,40000.0
2008-05-30 14:20:00,37.34,37.4,37.33,37.37,45100.0,24.0493,24.0879,24.0429,24.0686,45100.0
2008-05-30 14:30:00,37.38,37.42,37.38,37.41,41100.0,24.0751,24.1008,24.0751,24.0944,41100.0
2008-05-30 14:40:00,37.41,37.48,37.4,37.46,50400.0,24.0944,24.1395,24.0879,24.1266,50400.0
2008-05-30 14:50:00,37.45,37.49,37.44,37.48,48800.0,24.1202,24.1459,24.1137,24.1395,48800.0
2008-05-30 15:00:00,37.48,37.5,37.46,37.47,87300.0,24.1395,24.1524,24.1266,24.133,87300.0
2008-05-30 15:10:00,37.47,37.47,37.31,37.38,66000.0,24.133,24.133,24.03,24.0751,66000.0
2008-05-30 15:20:00,37.38,37.43,37.38,37.43,62200.0,24.0751,24.1073,24.0751,24.1073,62200.0
2008-05-30 15:30:00,37.42,37.44,37.33,37.42,71200.0,24.1008,24.1137,24.0429,24.1008,71200.0
2008-05-30 15:40:00,37.41,37.46,37.35,37.41,96600.0,24.0944,24.1266,24.0557,24.0944,96600.0
2008-05-30 15:50:00,37.42,37.45,37.32,37.35,197200.0,24.1008,24.1202,24.0364,24.0557,197200.0
2008-06-02 09:30:00,37.17,37.22,36.9,37.16,118700.0,23.9398,23.972,23.7659,23.9334,118700.0
2008-06-02 09:40:00,37.16,37.18,37.0,37.01,52600.0,23.9334,23.9463,23.8303,23.8368,52600.0
2008-06-02 09:50:00,37.02,37.02,36.75,36.9,91700.0,23.8432,23.8432,23.6693,23.7659,91700.0
2008-06-02 10:00:00,36.89,36.98,36.87,36.97,76000.0,23.7595,23.8174,23.7466,23.811,76000.0
2008-06-02 10:10:00,36.98,37.04,36.91,37.0,77800.0,23.8174,23.8561,23.7724,23.8303,77800.0
2008-06-02 10:20:00,37.0,37.1,36.96,37.1,81800.0,23.8303,23.8947,23.8046,23.8947,81800.0
2008-06-02 10:30:00,37.1,37.1,37.03,37.05,48400.0,23.8947,23.8947,23.8496,23.8625,48400.0
2008-06-02 10:40:00,37.06,37.18,37.05,37.17,166400.0,23.869,23.9463,23.8625,23.9398,166400.0
2008-06-02 10:50:00,37.16,37.21,37.11,37.19,65100.0,23.9334,23.9656,23.9012,23.9527,65100.0
2008-06-02 11:00:00,37.19,37.27,37.03,37.07,64700.0,23.9527,24.0042,23.8496,23.8754,64700.0
2008-06-02 11:10:00,37.06,37.08,37.04,37.07,55200.0,23.869,23.8818,23.8561,23.8754,55200.0
2008-06-02 11:20:00,37.07,37.08,37.03,37.06,64000.0,23.8754,23.8818,23.8496,23.869,64000.0
2008-06-02 11:30:00,37.07,37.08,36.79,36.91,490300.0,23.8754,23.8818,23.6951,23.7724,490300.0
2008-06-02 11:40:00,36.9,37.03,36.87,37.0,73400.0,23.7659,23.8496,23.7466,23.8303,73400.0
2008-06-02 11:50:00,37.0,37.04,37.0,37.02,41400.0,23.8303,23.8561,23.8303,23.8432,41400.0
2008-06-02 12:00:00,37.02,37.11,37.01,37.1,45900.0,23.8432,23.9012,23.8368,23.8947,45900.0
2008-06-02 12:10:00,37.1,37.14,37.1,37.12,41500.0,23.8947,23.9205,23.8947,23.9076,41500.0
2008-06-02 12:20:00,37.12,37.18,37.11,37.13,25000.0,23.9076,23.9463,23.9012,23.9141,25000.0
2008-06-02 12:30:00,37.12,37.13,36.89,36.9,66000.0,23.9076,23.9141,23.7595,23.7659,66000.0
2008-06-02 12:40:00,36.91,36.91,36.76,36.78,112600.0,23.7724,23.7724,23.6757,23.6886,112600.0
2008-06-02 12:50:00,36.78,36.83,36.74,36.8,64600.0,23.6886,23.7208,23.6629,23.7015,64600.0
2008-06-02 13:00:00,36.8,36.91,36.8,36.89,88200.0,23.7015,23.7724,23.7015,23.7595,88200.0
2008-06-02 13:10:00,36.9,36.92,36.77,36.78,50600.0,23.7659,23.7788,23.6822,23.6886,50600.0
2008-06-02 13:20:00,36.77,36.81,36.77,36.8,39200.0,23.6822,23.708,23.6822,23.7015,39200.0
2008-06-02 13:30:00,36.79,36.8,36.77,36.78,26200.0,23.6951,23.7015,23.6822,23.6886,26200.0
2008-06-02 13:40:00,36.78,36.81,36.75,36.78,98300.0,23.6886,23.708,23.6693,23.6886,98300.0
2008-06-02 13:50:00,36.79,36.81,36.78,36.8,37100.0,23.6951,23.708,23.6886,23.7015,37100.0
2008-06-02 14:00:00,36.8,36.83,36.78,36.83,100600.0,23.7015,23.7208,23.6886,23.7208,100600.0
2008-06-02 14:10:00,36.83,36.91,36.79,36.89,57500.0,23.7208,23.7724,23.6951,23.7595,57500.0
2008-06-02 14:20:00,36.89,36.91,36.84,36.89,39500.0,23.7595,23.7724,23.7273,23.7595,39500.0
2008-06-02 14:30:00,36.89,36.91,36.79,36.8,85000.0,23.7595,23.7724,23.6951,23.7015,85000.0
2008-06-02 14:40:00,36.79,36.8,36.73,36.74,55100.0,23.6951,23.7015,23.6564,23.6629,55100.0
2008-06-02 14:50:00,36.75,36.75,36.68,36.69,77300.0,23.6693,23.6693,23.6242,23.6307,77300.0
2008-06-02 15:00:00,36.68,36.73,36.61,36.62,102300.0,23.6242,23.6564,23.5791,23.5856,102300.0
2008-06-02 15:10:00,36.62,36.7,36.61,36.67,79400.0,23.5856,23.6371,23.5791,23.6178,79400.0
2008-06-02 15:20:00,36.68,36.86,36.64,36.84,86100.0,23.6242,23.7402,23.5985,23.7273,86100.0
2008-06-02 15:30:00,36.84,36.9,36.82,36.82,67900.0,23.7273,23.7659,23.7144,23.7144,67900.0
2008-06-02 15:40:00,36.81,36.95,36.81,36.93,103400.0,23.708,23.7981,23.708,23.7852,103400.0
2008-06-02 15:50:00,36.93,37.01,36.92,36.92,124600.0,23.7852,23.8368,23.7788,23.7788,124600.0
2008-06-03 09:30:00,36.97,37.26,36.97,37.17,74300.0,23.811,23.9978,23.811,23.9398,74300.0
2008-06-03 09:40:00,37.17,37.18,36.97,37.08,71900.0,23.9398,23.9463,23.811,23.8818,71900.0
2008-06-03 09:50:00,37.1,37.15,37.05,37.12,38800.0,23.8947,23.9269,23.8625,23.9076,38800.0
2008-06-03 10:00:00,37.12,37.45,37.12,37.37,138800.0,23.9076,24.1202,23.9076,24.0686,138800.0
2008-06-03 10:10:00,37.36,37.38,37.2,37.26,67000.0,24.0622,24.0751,23.9591,23.9978,67000.0
2008-06-03 10:20:00,37.26,37.28,37.13,37.14,37700.0,23.9978,24.0107,23.9141,23.9205,37700.0
2008-06-03 10:30:00,37.14,37.18,37.09,37.11,30600.0,23.9205,23.9463,23.8883,23.9012,30600.0
2008-06-03 10:40:00,37.11,37.15,37.01,37.03,66100.0,23.9012,23.9269,23.8368,23.8496,66100.0
2008-06-03 10:50:00,37.04,37.21,37.04,37.18,42000.0,23.8561,23.9656,23.8561,23.9463,42000.0
2008-06-03 11:00:00,37.18,37.2,37.12,37.12,35900.0,23.9463,23.9591,23.9076,23.9076,35900.0
2008-06-03 11:10:00,37.14,37.27,37.11,37.21,40400.0,23.9205,24.0042,23.9012,23.9656,40400.0
2008-06-03 11:20:00,37.22,37.22,37.11,37.15,36500.0,23.972,23.972,23.9012,23.9269,36500.0
2008-06-03 11:30:00,37.15,37.18,37.09,37.1,22300.0,23.9269,23.9463,23.8883,23.8947,22300.0
2008-06-03 11:40:00,37.1,37.16,37.1,37.15,45900.0,23.8947,23.9334,23.8947,23.9269,45900.0
2008-06-03 11:50:00,37.16,37.18,37.13,37.14,20200.0,23.9334,23.9463,23.9141,23.9205,20200.0
2008-06-03 12:00:00,37.16,37.16,37.04,37.05,39700.0,23.9334,23.9334,23.8561,23.8625,39700.0
2008-06-03 12:10:00,37.04,37.07,37.01,37.02,30900.0,23.8561,23.8754,23.8368,23.8432,30900.0
2008-06-03 12:20:00,37.03,37.03,36.94,36.98,47300.0,23.8496,23.8496,23.7917,23.8174,47300.0
2008-06-03 12:30:00,36.98,37.01,36.96,37.0,37300.0,23.8174,23.8368,23.8046,23.8303,37300.0
2008-06-03 12:40:00,36.99,37.01,36.94,36.97,47200.0,23.8239,23.8368,23.7917,23.811,47200.0
2008-06-03 12:50:00,36.96,37.0,36.95,36.97,21800.0,23.8046,23.8303,23.7981,23.811,21800.0
2008-06-03 13:00:00,36.97,37.02,36.95,36.99,24200.0,23.811,23.8432,23.7981,23.8239,24200.0
2008-06-03 13:10:00,37.0,37.02,36.99,37.01,28200.0,23.8303,23.8432,23.8239,23.8368,28200.0
2008-06-03 13:20:00,37.01,37.03,36.9,36.92,52300.0,23.8368,23.8496,23.7659,23.7788,52300.0
2008-06-03 13:30:00,36.93,36.93,36.77,36.87,134100.0,23.7852,23.7852,23.6822,23.7466,134100.0
2008-06-03 13:40:00,36.87,36.91,36.78,36.79,53100.0,23.7466,23.7724,23.6886,23.6951,53100.0
2008-06-03 13:50:00,36.81,36.82,36.66,36.77,59100.0,23.708,23.7144,23.6113,23.6822,59100.0
2008-06-03 14:00:00,36.78,36.83,36.72,36.83,53800.0,23.6886,23.7208,23.65,23.7208,53800.0
2008-06-03 14:10:00,36.84,36.87,36.79,36.79,50800.0,23.7273,23.7466,23.6951,23.6951,50800.0
2008-06-03 14:20:00,36.8,36.8,36.63,36.67,62200.0,23.7015,23.7015,23.592,23.6178,62200.0
2008-06-03 14:30:00,36.67,36.74,36.62,36.67,50300.0,23.6178,23.6629,23.5856,23.6178,50300.0
2008-06-03 14:40:00,36.67,36.75,36.62,36.73,44800.0,23.6178,23.6693,23.5856,23.6564,44800.0
2008-06-03 14:50:00,36.73,36.78,36.71,36.78,24800.0,23.6564,23.6886,23.6435,23.6886,24800.0
2008-06-03 15:00:00,36.77,36.98,36.71,36.95,120000.0,23.6822,23.8174,23.6435,23.7981,120000.0
2008-06-03 15:10:00,36.96,36.96,36.8,36.81,109100.0,23.8046,23.8046,23.7015,23.708,109100.0
2008-06-03 15:20:00,36.8,36.89,36.79,36.85,121400.0,23.7015,23.7595,23.6951,23.7337,121400.0
2008-06-03 15:30:00,36.85,36.92,36.78,36.88,183200.0,23.7337,23.7788,23.6886,23.753,183200.0
2008-06-03 15:40:00,36.89,36.91,36.83,36.89,114800.0,23.7595,23.7724,23.7208,23.7595,114800.0
2008-06-03 15:50:00,36.89,36.95,36.87,36.87,125800.0,23.7595,23.7981,23.7466,23.7466,125800.0
2008-06-04 09:30:00,36.85,36.88,36.58,36.84,74000.0,23.7337,23.753,23.5598,23.7273,74000.0
2008-06-04 09:40:00,36.89,37.03,36.83,37.03,65300.0,23.7595,23.8496,23.7208,23.8496,65300.0
2008-06-04 09:50:00,37.03,37.05,36.85,36.88,39100.0,23.8496,23.8625,23.7337,23.753,39100.0
2008-06-04 10:00:00,36.88,36.9,36.77,36.84,75200.0,23.753,23.7659,23.6822,23.7273,75200.0
2008-06-04 10:10:00,36.85,36.88,36.82,36.86,54600.0,23.7337,23.753,23.7144,23.7402,54600.0
2008-06-04 10:20:00,36.86,36.9,36.85,36.88,77000.0,23.7402,23.7659,23.7337,23.753,77000.0
2008-06-04 10:30:00,36.88,36.94,36.84,36.85,80000.0,23.753,23.7917,23.7273,23.7337,80000.0
2008-06-04 10:40:00,36.85,36.89,36.84,36.85,79300.0,23.7337,23.7595,23.7273,23.7337,79300.0
2008-06-04 10:50:00,36.84,36.99,36.84,36.97,65100.0,23.7273,23.8239,23.7273,23.811,65100.0
2008-06-04 11:00:00,36.98,37.03,36.95,37.02,57700.0,23.8174,23.8496,23.7981,23.8432,57700.0
2008-06-04 11:10:00,37.02,37.09,37.01,37.04,42100.0,23.8432,23.8883,23.8368,23.8561,42100.0
2008-06-04 11:20:00,37.06,37.11,36.98,37.01,47300.0,23.869,23.9012,23.8174,23.8368,47300.0
2008-06-04 11:30:00,37.01,37.03,36.92,37.01,31800.0,23.8368,23.8496,23.7788,23.8368,31800.0
2008-06-04 11:40:00,37.0,37.09,37.0,37.08,28800.0,23.8303,23.8883,23.8303,23.8818,28800.0
2008-06-04 11:50:00,37.08,37.17,37.08,37.14,42900.0,23.8818,23.9398,23.8818,23.9205,42900.0
2008-06-04 12:00:00,37.14,37.14,37.0,37.02,40700.0,23.9205,23.9205,23.8303,23.8432,40700.0
2008-06-04 12:10:00,37.03,37.23,37.03,37.23,29600.0,23.8496,23.9785,23.8496,23.9785,29600.0
2008-06-04 12:20:00,37.25,37.26,37.07,37.07,43900.0,23.9913,23.9978,23.8754,23.8754,43900.0
2008-06-04 12:30:00,37.09,37.21,37.04,37.09,75200.0,23.8883,23.9656,23.8561,23.8883,75200.0
2008-06-04 12:40:00,37.11,37.19,37.06,37.08,46000.0,23.9012,23.9527,23.869,23.8818,46000.0
2008-06-04 12:50:00,37.08,37.13,37.06,37.12,32200.0,23.8818,23.9141,23.869,23.9076,32200.0
2008-06-04 13:00:00,37.11,37.18,37.03,37.06,36800.0,23.9012,23.9463,23.8496,23.869,36800.0
2008-06-04 13:10:00,37.05,37.17,37.04,37.16,23500.0,23.8625,23.9398,23.8561,23.9334,23500.0
2008-06-04 13:20:00,37.16,37.23,37.12,37.23,50700.0,23.9334,23.9785,23.9076,23.9785,50700.0
2008-06-04 13:30:00,37.23,37.29,37.21,37.25,33400.0,23.9785,24.0171,23.9656,23.9913,33400.0
2008-06-04 13:40:00,37.24,37.25,37.2,37.24,33100.0,23.9849,23.9913,23.9591,23.9849,33100.0
2008-06-04 13:50:00,37.23,37.36,37.23,37.34,45300.0,23.9785,24.0622,23.9785,24.0493,45300.0
2008-06-04 14:00:00,37.34,37.34,37.29,37.33,63400.0,24.0493,24.0493,24.0171,24.0429,63400.0
2008-06-04 14:10:00,37.33,37.34,37.11,37.11,124700.0,24.0429,24.0493,23.9012,23.9012,124700.0
2008-06-04 14:20:00,37.12,37.16,37.07,37.07,66400.0,23.9076,23.9334,23.8754,23.8754,66400.0
2008-06-04 14:30:00,37.07,37.11,37.02,37.1,76500.0,23.8754,23.9012,23.8432,23.8947,76500.0
2008-06-04 14:40:00,37.1,37.13,36.92,36.94,131700.0,23.8947,23.9141,23.7788,23.7917,131700.0
2008-06-04 14:50:00,36.95,36.98,36.8,36.84,183400.0,23.7981,23.8174,23.7015,23.7273,183400.0
2008-06-04 15:00:00,36.85,36.93,36.8,36.85,98600.0,23.7337,23.7852,23.7015,23.7337,98600.0
2008-06-04 15:10:00,36.86,36.92,36.79,36.84,131700.0,23.7402,23.7788,23.6951,23.7273,131700.0
2008-06-04 15:20:00,36.84,36.94,36.79,36.85,117500.0,23.7273,23.7917,23.6951,23.7337,117500.0
2008-06-04 15:30:00,36.85,36.93,36.8,36.89,66800.0,23.7337,23.7852,23.7015,23.7595,66800.0
2008-06-04 15:40:00,36.88,36.97,36.8,36.97,178100.0,23.753,23.811,23.7015,23.811,178100.0
2008-06-04 15:50:00,36.97,37.01,36.92,36.96,154500.0,23.811,23.8368,23.7788,23.8046,154500.0
2008-06-05 09:30:00,37.06,37.12,36.92,37.0,83300.0,23.869,23.9076,23.7788,23.8303,83300.0
2008-06-05 09:40:00,37.0,37.2,37.0,37.15,60700.0,23.8303,23.9591,23.8303,23.9269,60700.0
2008-06-05 09:50:00,37.14,37.2,37.12,37.19,37000.0,23.9205,23.9591,23.9076,23.9527,37000.0
2008-06-05 10:00:00,37.18,37.3,37.11,37.3,46500.0,23.9463,24.0235,23.9012,24.0235,46500.0
2008-06-05 10:10:00,37.29,37.3,37.25,37.28,40600.0,24.0171,24.0235,23.9913,24.0107,40600.0
2008-06-05 10:20:00,37.29,37.39,37.27,37.36,38200.0,24.0171,24.0815,24.0042,24.0622,38200.0
2008-06-05 10:30:00,37.36,37.37,37.29,37.3,61000.0,24.0622,24.0686,24.0171,24.0235,61000.0
2008-06-05 10:40:00,37.29,37.39,37.25,37.31,57800.0,24.0171,24.0815,23.9913,24.03,57800.0
2008-06-05 10:50:00,37.32,37.4,37.29,37.37,31700.0,24.0364,24.0879,24.0171,24.0686,31700.0
2008-06-05 11:00:00,37.39,37.45,37.37,37.42,63400.0,24.0815,24.1202,24.0686,24.1008,63400.0
2008-06-05 11:10:00,37.42,37.5,37.42,37.45,60200.0,24.1008,24.1524,24.1008,24.1202,60200.0
2008-06-05 11:20:00,37.45,37.48,37.4,37.48,29000.0,24.1202,24.1395,24.0879,24.1395,29000.0
2008-06-05 11:30:00,37.46,37.49,37.4,37.45,33800.0,24.1266,24.1459,24.0879,24.1202,33800.0
2008-06-05 11:40:00,37.45,37.5,37.43,37.5,33100.0,24.1202,24.1524,24.1073,24.1524,33100.0
2008-06-05 11:50:00,37.5,37.5,37.46,37.48,28800.0,24.1524,24.1524,24.1266,24.1395,28800.0
2008-06-05 12:00:00,37.47,37.58,37.46,37.53,56000.0,24.133,24.2039,24.1266,24.1717,56000.0
2008-06-05 12:10:00,37.54,37.56,37.52,37.54,25200.0,24.1781,24.191,24.1652,24.1781,25200.0
2008-06-05 12:20:00,37.53,37.64,37.53,37.58,44900.0,24.1717,24.2425,24.1717,24.2039,44900.0
2008-06-05 12:30:00,37.59,37.62,37.57,37.6,30400.0,24.2103,24.2296,24.1974,24.2168,30400.0
2008-06-05 12:40:00,37.6,37.65,37.59,37.59,33900.0,24.2168,24.249,24.2103,24.2103,33900.0
2008-06-05 12:50:00,37.59,37.6,37.57,37.6,30800.0,24.2103,24.2168,24.1974,24.2168,30800.0
2008-06-05 13:00:00,37.6,37.6,37.57,37.58,34800.0,24.2168,24.2168,24.1974,24.2039,34800.0
2008-06-05 13:10:00,37.57,37.57,37.48,37.49,35200.0,24.1974,24.1974,24.1395,24.1459,35200.0
2008-06-05 13:20:00,37.49,37.53,37.46,37.46,32900.0,24.1459,24.1717,24.1266,24.1266,32900.0
2008-06-05 13:30:00,37.47,37.5,37.45,37.49,27200.0,24.133,24.1524,24.1202,24.1459,27200.0
2008-06-05 13:40:00,37.5,37.51,37.41,37.43,53200.0,24.1524,24.1588,24.0944,24.1073,53200.0
2008-06-05 13:50:00,37.43,37.47,37.41,37.42,63500.0,24.1073,24.133,24.0944,24.1008,63500.0
2008-06-05 14:00:00,37.41,37.42,37.35,37.39,34200.0,24.0944,24.1008,24.0557,24.0815,34200.0
2008-06-05 14:10:00,37.38,37.42,37.38,37.41,46200.0,24.0751,24.1008,24.0751,24.0944,46200.0
2008-06-05 14:20:00,37.4,37.4,37.29,37.34,59200.0,24.0879,24.0879,24.0171,24.0493,59200.0
2008-06-05 14:30:00,37.34,37.43,37.33,37.42,38100.0,24.0493,24.1073,24.0429,24.1008,38100.0
2008-06-05 14:40:00,37.43,37.5,37.43,37.48,37400.0,24.1073,24.1524,24.1073,24.1395,37400.0
2008-06-05 14:50:00,37.47,37.56,37.42,37.55,44000.0,24.133,24.191,24.1008,24.1846,44000.0
2008-06-05 15:00:00,37.55,37.69,37.53,37.69,63100.0,24.1846,24.2747,24.1717,24.2747,63100.0
2008-06-05 15:10:00,37.69,37.7,37.63,37.69,54800.0,24.2747,24.2812,24.2361,24.2747,54800.0
2008-06-05 15:20:00,37.7,37.73,37.67,37.68,50000.0,24.2812,24.3005,24.2618,24.2683,50000.0
2008-06-05 15:30:00,37.68,37.75,37.67,37.71,73900.0,24.2683,24.3134,24.2618,24.2876,73900.0
2008-06-05 15:40:00,37.7,37.72,37.58,37.61,117100.0,24.2812,24.294,24.2039,24.2232,117100.0
2008-06-05 15:50:00,37.62,37.65,37.56,37.6,177500.0,24.2296,24.249,24.191,24.2168,177500.0
2008-06-06 09:30:00,37.33,37.38,36.77,37.2,79000.0,24.0429,24.0751,23.6822,23.9591,79000.0
2008-06-06 09:40:00,37.2,37.26,37.0,37.18,49600.0,23.9591,23.9978,23.8303,23.9463,49600.0
2008-06-06 09:50:00,37.18,37.19,37.05,37.15,44600.0,23.9463,23.9527,23.8625,23.9269,44600.0
2008-06-06 10:00:00,37.11,37.14,36.78,36.83,64700.0,23.9012,23.9205,23.6886,23.7208,64700.0
2008-06-06 10:10:00,36.83,36.89,36.79,36.81,56800.0,23.7208,23.7595,23.6951,23.708,56800.0
2008-06-06 10:20:00,36.81,36.85,36.68,36.7,57600.0,23.708,23.7337,23.6242,23.6371,57600.0
2008-06-06 10:30:00,36.69,36.86,36.62,36.74,42500.0,23.6307,23.7402,23.5856,23.6629,42500.0
2008-06-06 10:40:00,36.74,36.74,36.59,36.67,47700.0,23.6629,23.6629,23.5663,23.6178,47700.0
2008-06-06 10:50:00,36.65,36.74,36.64,36.68,33300.0,23.6049,23.6629,23.5985,23.6242,33300.0
2008-06-06 11:00:00,36.68,36.71,36.42,36.5,52500.0,23.6242,23.6435,23.4568,23.5083,52500.0
2008-06-06 11:10:00,36.52,36.58,36.48,36.56,31900.0,23.5212,23.5598,23.4954,23.5469,31900.0
2008-06-06 11:20:00,36.59,36.62,36.5,36.51,38600.0,23.5663,23.5856,23.5083,23.5147,38600.0
2008-06-06 11:30:00,36.5,36.74,36.5,36.72,39100.0,23.5083,23.6629,23.5083,23.65,39100.0
2008-06-06 11:40:00,36.72,36.81,36.67,36.77,55900.0,23.65,23.708,23.6178,23.6822,55900.0
2008-06-06 11:50:00,36.75,36.8,36.71,36.72,19800.0,23.6693,23.7015,23.6435,23.65,19800.0
2008-06-06 12:00:00,36.72,36.77,36.71,36.74,35800.0,23.65,23.6822,23.6435,23.6629,35800.0
2008-06-06 12:10:00,36.74,36.86,36.74,36.86,38400.0,23.6629,23.7402,23.6629,23.7402,38400.0
2008-06-06 12:20:00,36.85,36.85,36.75,36.76,29600.0,23.7337,23.7337,23.6693,23.6757,29600.0
2008-06-06 12:30:00,36.75,36.82,36.74,36.81,37500.0,23.6693,23.7144,23.6629,23.708,37500.0
2008-06-06 12:40:00,36.82,36.87,36.81,36.85,22900.0,23.7144,23.7466,23.708,23.7337,22900.0
2008-06-06 12:50:00,36.85,36.85,36.73,36.76,28800.0,23.7337,23.7337,23.6564,23.6757,28800.0
2008-06-06 13:00:00,36.76,36.78,36.61,36.61,48800.0,23.6757,23.6886,23.5791,23.5791,48800.0
2008-06-06 13:10:00,36.61,36.71,36.59,36.6,33800.0,23.5791,23.6435,23.5663,23.5727,33800.0
2008-06-06 13:20:00,36.61,36.73,36.61,36.7,25200.0,23.5791,23.6564,23.5791,23.6371,25200.0
2008-06-06 13:30:00,36.69,36.75,36.65,36.67,19700.0,23.6307,23.6693,23.6049,23.6178,19700.0
2008-06-06 13:40:00,36.66,36.7,36.66,36.7,9400.0,23.6113,23.6371,23.6113,23.6371,9400.0
2008-06-06 13:50:00,36.69,36.7,36.57,36.68,19000.0,23.6307,23.6371,23.5534,23.6242,19000.0
2008-06-06 14:00:00,36.67,36.67,36.49,36.53,33000.0,23.6178,23.6178,23.5019,23.5276,33000.0
2008-06-06 14:10:00,36.54,36.62,36.43,36.62,162500.0,23.5341,23.5856,23.4632,23.5856,162500.0
2008-06-06 14:20:00,36.62,36.71,36.59,36.65,77700.0,23.5856,23.6435,23.5663,23.6049,77700.0
2008-06-06 14:30:00,36.63,36.72,36.54,36.56,31200.0,23.592,23.65,23.5341,23.5469,31200.0
2008-06-06 14:40:00,36.56,36.61,36.52,36.52,22300.0,23.5469,23.5791,23.5212,23.5212,22300.0
2008-06-06 14:50:00,36.53,36.57,36.46,36.53,55000.0,23.5276,23.5534,23.4825,23.5276,55000.0
2008-06-06 15:00:00,36.54,36.78,36.53,36.77,59300.0,23.5341,23.6886,23.5276,23.6822,59300.0
2008-06-06 15:10:00,36.77,36.88,36.76,36.82,165100.0,23.6822,23.753,23.6757,23.7144,165100.0
2008-06-06 15:20:00,36.82,36.85,36.69,36.7,164600.0,23.7144,23.7337,23.6307,23.6371,164600.0
2008-06-06 15:30:00,36.7,36.71,36.55,36.59,138700.0,23.6371,23.6435,23.5405,23.5663,138700.0
2008-06-06 15:40:00,36.6,36.64,36.52,36.62,162200.0,23.5727,23.5985,23.5212,23.5856,162200.0
2008-06-06 15:50:00,36.61,36.66,36.51,36.51,207200.0,23.5791,23.6113,23.5147,23.5147,207200.0
2008-06-09 09:30:00,36.62,36.89,36.37,36.45,63100.0,23.5856,23.7595,23.4246,23.4761,63100.0
2008-06-09 09:40:00,36.39,36.52,36.24,36.52,82000.0,23.4374,23.5212,23.3408,23.5212,82000.0
2008-06-09 09:50:00,36.51,36.75,36.45,36.75,85400.0,23.5147,23.6693,23.4761,23.6693,85400.0
2008-06-09 10:00:00,36.75,36.91,36.72,36.73,89200.0,23.6693,23.7724,23.65,23.6564,89200.0
2008-06-09 10:10:00,36.76,36.94,36.69,36.75,60300.0,23.6757,23.7917,23.6307,23.6693,60300.0
2008-06-09 10:20:00,36.76,36.76,36.56,36.61,49900.0,23.6757,23.6757,23.5469,23.5791,49900.0
2008-06-09 10:30:00,36.61,36.74,36.61,36.68,47400.0,23.5791,23.6629,23.5791,23.6242,47400.0
2008-06-09 10:40:00,36.68,36.7,36.61,36.68,43800.0,23.6242,23.6371,23.5791,23.6242,43800.0
2008-06-09 10:50:00,36.68,36.7,36.64,36.67,31000.0,23.6242,23.6371,23.5985,23.6178,31000.0
2008-06-09 11:00:00,36.66,36.75,36.66,36.74,60500.0,23.6113,23.6693,23.6113,23.6629,60500.0
2008-06-09 11:10:00,36.73,36.77,36.7,36.75,38000.0,23.6564,23.6822,23.6371,23.6693,38000.0
2008-06-09 11:20:00,36.74,36.84,36.74,36.82,48000.0,23.6629,23.7273,23.6629,23.7144,48000.0
2008-06-09 11:30:00,36.83,36.93,36.82,36.89,75600.0,23.7208,23.7852,23.7144,23.7595,75600.0
2008-06-09 11:40:00,36.88,36.93,36.77,36.8,43100.0,23.753,23.7852,23.6822,23.7015,43100.0
2008-06-09 11:50:00,36.79,36.79,36.71,36.73,16200.0,23.6951,23.6951,23.6435,23.6564,16200.0
2008-06-09 12:00:00,36.74,36.74,36.64,36.66,21300.0,23.6629,23.6629,23.5985,23.6113,21300.0
2008-06-09 12:10:00,36.66,36.67,36.62,36.62,39500.0,23.6113,23.6178,23.5856,23.5856,39500.0
2008-06-09 12:20:00,36.62,36.65,36.62,36.64,27300.0,23.5856,23.6049,23.5856,23.5985,27300.0
2008-06-09 12:30:00,36.63,36.67,36.63,36.65,38700.0,23.592,23.6178,23.592,23.6049,38700.0
2008-06-09 12:40:00,36.66,36.7,36.65,36.69,38900.0,23.6113,23.6371,23.6049,23.6307,38900.0
2008-06-09 12:50:00,36.69,36.77,36.67,36.74,46000.0,23.6307,23.6822,23.6178,23.6629,46000.0
2008-06-09 13:00:00,36.74,36.76,36.56,36.61,37200.0,23.6629,23.6757,23.5469,23.5791,37200.0
2008-06-09 13:10:00,36.61,36.62,36.47,36.5,45500.0,23.5791,23.5856,23.489,23.5083,45500.0
2008-06-09 13:20:00,36.5,36.59,36.45,36.57,38200.0,23.5083,23.5663,23.4761,23.5534,38200.0
2008-06-09 13:30:00,36.56,36.65,36.56,36.64,36700.0,23.5469,23.6049,23.5469,23.5985,36700.0
2008-06-09 13:40:00,36.64,36.68,36.58,36.58,51400.0,23.5985,23.6242,23.5598,23.5598,51400.0
2008-06-09 13:50:00,36.57,36.57,36.43,36.44,95800.0,23.5534,23.5534,23.4632,23.4696,95800.0
2008-06-09 14:00:00,36.45,36.54,36.35,36.36,125700.0,23.4761,23.5341,23.4117,23.4181,125700.0
2008-06-09 14:10:00,36.37,36.42,36.29,36.35,80100.0,23.4246,23.4568,23.373,23.4117,80100.0
2008-06-09 14:20:00,36.35,36.57,36.32,36.56,84400.0,23.4117,23.5534,23.3924,23.5469,84400.0
2008-06-09 14:30:00,36.55,36.72,36.54,36.71,75700.0,23.5405,23.65,23.5341,23.6435,75700.0
2008-06-09 14:40:00,36.69,36.7,36.55,36.62,49100.0,23.6307,23.6371,23.5405,23.5856,49100.0
2008-06-09 14:50:00,36.63,36.65,36.5,36.54,58300.0,23.592,23.6049,23.5083,23.5341,58300.0
2008-06-09 15:00:00,36.53,36.57,36.45,36.54,77700.0,23.5276,23.5534,23.4761,23.5341,77700.0
2008-06-09 15:10:00,36.55,36.67,36.55,36.67,57500.0,23.5405,23.6178,23.5405,23.6178,57500.0
2008-06-09 15:20:00,36.66,36.76,36.62,36.68,72100.0,23.6113,23.6757,23.5856,23.6242,72100.0
2008-06-09 15:30:00,36.68,36.79,36.68,36.76,80900.0,23.6242,23.6951,23.6242,23.6757,80900.0
2008-06-09 15:40:00,36.77,36.94,36.75,36.9,111900.0,23.6822,23.7917,23.6693,23.7659,111900.0
2008-06-09 15:50:00,36.91,37.05,36.88,36.96,344500.0,23.7724,23.8625,23.753,23.8046,344500.0
2008-06-10 09:30:00,36.37,36.58,36.34,36.47,77800.0,23.4246,23.5598,23.4052,23.489,77800.0
2008-06-10 09:40:00,36.46,36.57,36.43,36.52,53900.0,23.4825,23.5534,23.4632,23.5212,53900.0
2008-06-10 09:50:00,36.53,36.59,36.44,36.56,63600.0,23.5276,23.5663,23.4696,23.5469,63600.0
2008-06-10 10:00:00,36.56,36.57,36.49,36.53,69300.0,23.5469,23.5534,23.5019,23.5276,69300.0
2008-06-10 10:10:00,36.52,36.72,36.52,36.69,41800.0,23.5212,23.65,23.5212,23.6307,41800.0
2008-06-10 10:20:00,36.68,36.68,36.53,36.55,29600.0,23.6242,23.6242,23.5276,23.5405,29600.0
2008-06-10 10:30:00,36.55,36.59,36.45,36.55,45900.0,23.5405,23.5663,23.4761,23.5405,45900.0
2008-06-10 10:40:00,36.54,36.59,36.48,36.58,25800.0,23.5341,23.5663,23.4954,23.5598,25800.0
2008-06-10 10:50:00,36.56,36.68,36.52,36.6,37100.0,23.5469,23.6242,23.5212,23.5727,37100.0
2008-06-10 11:00:00,36.61,36.71,36.54,36.62,33100.0,23.5791,23.6435,23.5341,23.5856,33100.0
2008-06-10 11:10:00,36.61,36.67,36.58,36.66,22100.0,23.5791,23.6178,23.5598,23.6113,22100.0
2008-06-10 11:20:00,36.67,36.71,36.6,36.6,39500.0,23.6178,23.6435,23.5727,23.5727,39500.0
2008-06-10 11:30:00,36.61,36.68,36.59,36.66,46600.0,23.5791,23.6242,23.5663,23.6113,46600.0
2008-06-10 11:40:00,36.65,36.87,36.65,36.83,31900.0,23.6049,23.7466,23.6049,23.7208,31900.0
2008-06-10 11:50:00,36.82,36.85,36.73,36.73,28200.0,23.7144,23.7337,23.6564,23.6564,28200.0
2008-06-10 12:00:00,36.75,36.79,36.65,36.74,42900.0,23.6693,23.6951,23.6049,23.6629,42900.0
2008-06-10 12:10:00,36.74,36.9,36.74,36.83,34000.0,23.6629,23.7659,23.6629,23.7208,34000.0
2008-06-10 12:20:00,36.83,36.9,36.79,36.82,30200.0,23.7208,23.7659,23.6951,23.7144,30200.0
2008-06-10 12:30:00,36.83,36.88,36.78,36.85,35700.0,23.7208,23.753,23.6886,23.7337,35700.0
2008-06-10 12:40:00,36.85,36.86,36.75,36.77,20600.0,23.7337,23.7402,23.6693,23.6822,20600.0
2008-06-10 12:50:00,36.79,36.85,36.77,36.82,13400.0,23.6951,23.7337,23.6822,23.7144,13400.0
2008-06-10 13:00:00,36.82,36.83,36.73,36.74,32400.0,23.7144,23.7208,23.6564,23.6629,32400.0
2008-06-10 13:10:00,36.75,36.91,36.75,36.84,52400.0,23.6693,23.7724,23.6693,23.7273,52400.0
2008-06-10 13:20:00,36.84,36.87,36.8,36.86,31400.0,23.7273,23.7466,23.7015,23.7402,31400.0
2008-06-10 13:30:00,36.85,36.87,36.7,36.72,31800.0,23.7337,23.7466,23.6371,23.65,31800.0
2008-06-10 13:40:00,36.73,36.82,36.71,36.79,27200.0,23.6564,23.7144,23.6435,23.6951,27200.0
2008-06-10 13:50:00,36.8,36.85,36.73,36.75,41500.0,23.7015,23.7337,23.6564,23.6693,41500.0
2008-06-10 14:00:00,36.73,36.83,36.69,36.73,103500.0,23.6564,23.7208,23.6307,23.6564,103500.0
2008-06-10 14:10:00,36.74,36.79,36.67,36.67,75800.0,23.6629,23.6951,23.6178,23.6178,75800.0
2008-06-10 14:20:00,36.67,36.79,36.67,36.75,35200.0,23.6178,23.6951,23.6178,23.6693,35200.0
2008-06-10 14:30:00,36.77,36.8,36.75,36.77,28900.0,23.6822,23.7015,23.6693,23.6822,28900.0
2008-06-10 14:40:00,36.78,36.84,36.77,36.8,36000.0,23.6886,23.7273,23.6822,23.7015,36000.0
2008-06-10 14:50:00,36.8,36.81,36.72,36.77,30400.0,23.7015,23.708,23.65,23.6822,30400.0
2008-06-10 15:00:00,36.78,36.91,36.77,36.88,34300.0,23.6886,23.7724,23.6822,23.753,34300.0
2008-06-10 15:10:00,36.89,36.9,36.76,36.77,34100.0,23.7595,23.7659,23.6757,23.6822,34100.0
2008-06-10 15:20:00,36.77,36.87,36.76,36.86,33700.0,23.6822,23.7466,23.6757,23.7402,33700.0
2008-06-10 15:30:00,36.86,36.9,36.8,36.8,46300.0,23.7402,23.7659,23.7015,23.7015,46300.0
2008-06-10 15:40:00,36.8,36.84,36.71,36.8,50800.0,23.7015,23.7273,23.6435,23.7015,50800.0
2008-06-10 15:50:00,36.8,36.85,36.76,36.76,65700.0,23.7015,23.7337,23.6757,23.6757,65700.0
2008-06-11 09:30:00,36.14,36.82,36.14,36.82,58900.0,23.2764,23.7144,23.2764,23.7144,58900.0
2008-06-11 09:40:00,36.83,36.83,36.56,36.71,24800.0,23.7208,23.7208,23.5469,23.6435,24800.0
2008-06-11 09:50:00,36.72,36.73,36.54,36.56,28600.0,23.65,23.6564,23.5341,23.5469,28600.0
2008-06-11 10:00:00,36.55,36.56,36.43,36.5,38900.0,23.5405,23.5469,23.4632,23.5083,38900.0
2008-06-11 10:10:00,36.5,36.51,36.31,36.42,40400.0,23.5083,23.5147,23.3859,23.4568,40400.0
2008-06-11 10:20:00,36.42,36.51,36.3,36.33,59500.0,23.4568,23.5147,23.3795,23.3988,59500.0
2008-06-11 10:30:00,36.32,36.4,36.22,36.38,72200.0,23.3924,23.4439,23.328,23.431,72200.0
2008-06-11 10:40:00,36.39,36.39,36.22,36.33,40100.0,23.4374,23.4374,23.328,23.3988,40100.0
2008-06-11 10:50:00,36.33,36.54,36.3,36.54,84100.0,23.3988,23.5341,23.3795,23.5341,84100.0
2008-06-11 11:00:00,36.54,36.55,36.41,36.5,41000.0,23.5341,23.5405,23.4503,23.5083,41000.0
2008-06-11 11:10:00,36.52,36.56,36.5,36.53,21500.0,23.5212,23.5469,23.5083,23.5276,21500.0
2008-06-11 11:20:00,36.52,36.52,36.3,36.31,36300.0,23.5212,23.5212,23.3795,23.3859,36300.0
2008-06-11 11:30:00,36.3,36.38,36.26,36.36,50900.0,23.3795,23.431,23.3537,23.4181,50900.0
2008-06-11 11:40:00,36.37,36.39,36.34,36.36,27500.0,23.4246,23.4374,23.4052,23.4181,27500.0
2008-06-11 11:50:00,36.36,36.54,36.31,36.51,79700.0,23.4181,23.5341,23.3859,23.5147,79700.0
2008-06-11 12:00:00,36.49,36.6,36.47,36.57,37400.0,23.5019,23.5727,23.489,23.5534,37400.0
2008-06-11 12:10:00,36.57,36.57,36.45,36.45,55700.0,23.5534,23.5534,23.4761,23.4761,55700.0
2008-06-11 12:20:00,36.46,36.52,36.43,36.46,45700.0,23.4825,23.5212,23.4632,23.4825,45700.0
2008-06-11 12:30:00,36.45,36.52,36.43,36.51,39300.0,23.4761,23.5212,23.4632,23.5147,39300.0
2008-06-11 12:40:00,36.5,36.54,36.43,36.47,25900.0,23.5083,23.5341,23.4632,23.489,25900.0
2008-06-11 12:50:00,36.47,36.47,36.37,36.43,41600.0,23.489,23.489,23.4246,23.4632,41600.0
2008-06-11 13:00:00,36.44,36.51,36.4,36.47,17100.0,23.4696,23.5147,23.4439,23.489,17100.0
2008-06-11 13:10:00,36.45,36.53,36.45,36.47,44500.0,23.4761,23.5276,23.4761,23.489,44500.0
2008-06-11 13:20:00,36.47,36.52,36.41,36.52,63600.0,23.489,23.5212,23.4503,23.5212,63600.0
2008-06-11 13:30:00,36.51,36.51,36.36,36.36,35700.0,23.5147,23.5147,23.4181,23.4181,35700.0
2008-06-11 13:40:00,36.36,36.46,36.36,36.43,27000.0,23.4181,23.4825,23.4181,23.4632,27000.0
2008-06-11 13:50:00,36.43,36.51,36.4,36.51,32500.0,23.4632,23.5147,23.4439,23.5147,32500.0
2008-06-11 14:00:00,36.5,36.55,36.41,36.54,33100.0,23.5083,23.5405,23.4503,23.5341,33100.0
2008-06-11 14:10:00,36.52,36.57,36.46,36.56,22100.0,23.5212,23.5534,23.4825,23.5469,22100.0
2008-06-11 14:20:00,36.55,36.65,36.53,36.53,32500.0,23.5405,23.6049,23.5276,23.5276,32500.0
2008-06-11 14:30:00,36.53,36.54,36.4,36.42,20100.0,23.5276,23.5341,23.4439,23.4568,20100.0
2008-06-11 14:40:00,36.42,36.47,36.41,36.43,33200.0,23.4568,23.489,23.4503,23.4632,33200.0
2008-06-11 14:50:00,36.44,36.47,36.4,36.42,31800.0,23.4696,23.489,23.4439,23.4568,31800.0
2008-06-11 15:00:00,36.42,36.45,36.41,36.45,31200.0,23.4568,23.4761,23.4503,23.4761,31200.0
2008-06-11 15:10:00,36.45,36.48,36.34,36.35,42300.0,23.4761,23.4954,23.4052,23.4117,42300.0
2008-06-11 15:20:00,36.35,36.44,36.33,36.43,65100.0,23.4117,23.4696,23.3988,23.4632,65100.0
2008-06-11 15:30:00,36.44,36.46,36.34,36.35,74200.0,23.4696,23.4825,23.4052,23.4117,74200.0
2008-06-11 15:40:00,36.34,36.43,36.34,36.36,116100.0,23.4052,23.4632,23.4052,23.4181,116100.0
2008-06-11 15:50:00,36.38,36.39,36.25,36.29,162000.0,23.431,23.4374,23.3473,23.373,162000.0
2008-06-12 09:30:00,36.37,36.88,36.37,36.88,71000.0,23.4246,23.753,23.4246,23.753,71000.0
2008-06-12 09:40:00,36.88,36.97,36.87,36.89,50300.0,23.753,23.811,23.7466,23.7595,50300.0
2008-06-12 09:50:00,36.89,36.97,36.84,36.95,46100.0,23.7595,23.811,23.7273,23.7981,46100.0
2008-06-12 10:00:00,36.96,37.0,36.87,36.97,60700.0,23.8046,23.8303,23.7466,23.811,60700.0
2008-06-12 10:10:00,36.98,37.04,36.96,36.97,81700.0,23.8174,23.8561,23.8046,23.811,81700.0
2008-06-12 10:20:00,36.97,36.99,36.94,36.95,49700.0,23.811,23.8239,23.7917,23.7981,49700.0
2008-06-12 10:30:00,36.96,37.1,36.95,37.1,46200.0,23.8046,23.8947,23.7981,23.8947,46200.0
2008-06-12 10:40:00,37.09,37.19,37.06,37.18,41900.0,23.8883,23.9527,23.869,23.9463,41900.0
2008-06-12 10:50:00,37.18,37.26,37.14,37.24,59400.0,23.9463,23.9978,23.9205,23.9849,59400.0
2008-06-12 11:00:00,37.24,37.4,37.24,37.36,50700.0,23.9849,24.0879,23.9849,24.0622,50700.0
2008-06-12 11:10:00,37.35,37.48,37.35,37.41,62400.0,24.0557,24.1395,24.0557,24.0944,62400.0
2008-06-12 11:20:00,37.41,37.45,37.29,37.31,54800.0,24.0944,24.1202,24.0171,24.03,54800.0
2008-06-12 11:30:00,37.31,37.33,37.24,37.26,34700.0,24.03,24.0429,23.9849,23.9978,34700.0
2008-06-12 11:40:00,37.27,37.27,37.19,37.21,37300.0,24.0042,24.0042,23.9527,23.9656,37300.0
2008-06-12 11:50:00,37.22,37.25,37.21,37.24,33600.0,23.972,23.9913,23.9656,23.9849,33600.0
2008-06-12 12:00:00,37.24,37.35,37.24,37.33,31300.0,23.9849,24.0557,23.9849,24.0429,31300.0
2008-06-12 12:10:00,37.33,37.33,37.18,37.18,34400.0,24.0429,24.0429,23.9463,23.9463,34400.0
2008-06-12 12:20:00,37.16,37.22,37.13,37.16,38500.0,23.9334,23.972,23.9141,23.9334,38500.0
2008-06-12 12:30:00,37.17,37.22,37.15,37.18,27200.0,23.9398,23.972,23.9269,23.9463,27200.0
2008-06-12 12:40:00,37.18,37.23,37.14,37.15,29100.0,23.9463,23.9785,23.9205,23.9269,29100.0
2008-06-12 12:50:00,37.15,37.17,37.05,37.1,38000.0,23.9269,23.9398,23.8625,23.8947,38000.0
2008-06-12 13:00:00,37.1,37.13,37.0,37.02,35500.0,23.8947,23.9141,23.8303,23.8432,35500.0
2008-06-12 13:10:00,37.02,37.02,36.97,36.98,30600.0,23.8432,23.8432,23.811,23.8174,30600.0
2008-06-12 13:20:00,36.98,37.02,36.97,37.0,28600.0,23.8174,23.8432,23.811,23.8303,28600.0
2008-06-12 13:30:00,37.01,37.03,36.96,37.02,34400.0,23.8368,23.8496,23.8046,23.8432,34400.0
2008-06-12 13:40:00,37.02,37.03,36.89,36.91,33100.0,23.8432,23.8496,23.7595,23.7724,33100.0
2008-06-12 13:50:00,36.89,36.96,36.88,36.95,35000.0,23.7595,23.8046,23.753,23.7981,35000.0
2008-06-12 14:00:00,36.95,36.96,36.86,36.93,40400.0,23.7981,23.8046,23.7402,23.7852,40400.0
2008-06-12 14:10:00,36.93,36.98,36.89,36.93,48500.0,23.7852,23.8174,23.7595,23.7852,48500.0
2008-06-12 14:20:00,36.93,36.95,36.85,36.86,53900.0,23.7852,23.7981,23.7337,23.7402,53900.0
2008-06-12 14:30:00,36.86,36.95,36.82,36.86,66900.0,23.7402,23.7981,23.7144,23.7402,66900.0
2008-06-12 14:40:00,36.86,36.91,36.79,36.79,61300.0,23.7402,23.7724,23.6951,23.6951,61300.0
2008-06-12 14:50:00,36.78,36.82,36.73,36.82,91200.0,23.6886,23.7144,23.6564,23.7144,91200.0
2008-06-12 15:00:00,36.82,36.83,36.71,36.78,69100.0,23.7144,23.7208,23.6435,23.6886,69100.0
2008-06-12 15:10:00,36.78,36.82,36.69,36.75,63500.0,23.6886,23.7144,23.6307,23.6693,63500.0
2008-06-12 15:20:00,36.75,36.77,36.58,36.65,154300.0,23.6693,23.6822,23.5598,23.6049,154300.0
2008-06-12 15:30:00,36.65,36.75,36.64,36.7,72100.0,23.6049,23.6693,23.5985,23.6371,72100.0
2008-06-12 15:40:00,36.7,36.85,36.67,36.83,143600.0,23.6371,23.7337,23.6178,23.7208,143600.0
2008-06-12 15:50:00,36.82,36.89,36.81,36.88,202500.0,23.7144,23.7595,23.708,23.753,202500.0
2008-06-13 09:30:00,36.95,37.0,36.6,36.78,65700.0,23.7981,23.8303,23.5727,23.6886,65700.0
2008-06-13 09:40:00,36.78,36.84,36.66,36.78,71600.0,23.6886,23.7273,23.6113,23.6886,71600.0
2008-06-13 09:50:00,36.79,36.99,36.78,36.9,114800.0,23.6951,23.8239,23.6886,23.7659,114800.0
2008-06-13 10:00:00,36.91,37.09,36.88,37.0,131900.0,23.7724,23.8883,23.753,23.8303,131900.0
2008-06-13 10:10:00,37.0,37.13,36.96,37.09,96200.0,23.8303,23.9141,23.8046,23.8883,96200.0
2008-06-13 10:20:00,37.09,37.26,37.08,37.16,84200.0,23.8883,23.9978,23.8818,23.9334,84200.0
2008-06-13 10:30:00,37.15,37.16,37.01,37.01,72300.0,23.9269,23.9334,23.8368,23.8368,72300.0
2008-06-13 10:40:00,37.0,37.03,36.94,37.02,71600.0,23.8303,23.8496,23.7917,23.8432,71600.0
2008-06-13 10:50:00,37.02,37.03,36.88,36.97,45900.0,23.8432,23.8496,23.753,23.811,45900.0
2008-06-13 11:00:00,36.99,37.13,36.99,37.0,62000.0,23.8239,23.9141,23.8239,23.8303,62000.0
2008-06-13 11:10:00,37.0,37.09,36.99,37.02,30700.0,23.8303,23.8883,23.8239,23.8432,30700.0
2008-06-13 11:20:00,37.02,37.02,36.96,36.99,29600.0,23.8432,23.8432,23.8046,23.8239,29600.0
2008-06-13 11:30:00,36.99,37.04,36.95,37.04,44600.0,23.8239,23.8561,23.7981,23.8561,44600.0
2008-06-13 11:40:00,37.04,37.16,37.04,37.16,24600.0,23.8561,23.9334,23.8561,23.9334,24600.0
2008-06-13 11:50:00,37.15,37.2,37.15,37.2,14700.0,23.9269,23.9591,23.9269,23.9591,14700.0
2008-06-13 12:00:00,37.19,37.24,37.19,37.23,25200.0,23.9527,23.9849,23.9527,23.9785,25200.0
2008-06-13 12:10:00,37.22,37.27,37.22,37.26,18100.0,23.972,24.0042,23.972,23.9978,18100.0
2008-06-13 12:20:00,37.27,37.27,37.23,37.25,41500.0,24.0042,24.0042,23.9785,23.9913,41500.0
2008-06-13 12:30:00,37.25,37.3,37.22,37.22,29500.0,23.9913,24.0235,23.972,23.972,29500.0
2008-06-13 12:40:00,37.21,37.22,37.1,37.16,33200.0,23.9656,23.972,23.8947,23.9334,33200.0
2008-06-13 12:50:00,37.15,37.18,37.12,37.14,23600.0,23.9269,23.9463,23.9076,23.9205,23600.0
2008-06-13 13:00:00,37.14,37.15,37.05,37.06,33500.0,23.9205,23.9269,23.8625,23.869,33500.0
2008-06-13 13:10:00,37.06,37.15,37.05,37.14,29500.0,23.869,23.9269,23.8625,23.9205,29500.0
2008-06-13 13:20:00,37.13,37.16,37.09,37.12,35900.0,23.9141,23.9334,23.8883,23.9076,35900.0
2008-06-13 13:30:00,37.13,37.18,37.08,37.1,66400.0,23.9141,23.9463,23.8818,23.8947,66400.0
2008-06-13 13:40:00,37.09,37.19,37.07,37.16,91800.0,23.8883,23.9527,23.8754,23.9334,91800.0
2008-06-13 13:50:00,37.16,37.21,37.05,37.06,71000.0,23.9334,23.9656,23.8625,23.869,71000.0
2008-06-13 14:00:00,37.04,37.09,36.94,36.97,44400.0,23.8561,23.8883,23.7917,23.811,44400.0
2008-06-13 14:10:00,36.97,37.06,36.96,37.05,44700.0,23.811,23.869,23.8046,23.8625,44700.0
2008-06-13 14:20:00,37.05,37.06,36.97,37.01,30300.0,23.8625,23.869,23.811,23.8368,30300.0
2008-06-13 14:30:00,37.0,37.03,37.0,37.01,23300.0,23.8303,23.8496,23.8303,23.8368,23300.0
2008-06-13 14:40:00,37.01,37.1,37.01,37.1,46200.0,23.8368,23.8947,23.8368,23.8947,46200.0
2008-06-13 14:50:00,37.09,37.11,37.05,37.1,45300.0,23.8883,23.9012,23.8625,23.8947,45300.0
2008-06-13 15:00:00,37.1,37.19,37.09,37.13,52000.0,23.8947,23.9527,23.8883,23.9141,52000.0
2008-06-13 15:10:00,37.14,37.14,37.01,37.05,46800.0,23.9205,23.9205,23.8368,23.8625,46800.0
2008-06-13 15:20:00,37.05,37.17,37.02,37.04,59300.0,23.8625,23.9398,23.8432,23.8561,59300.0
2008-06-13 15:30:00,37.05,37.09,36.99,37.09,72400.0,23.8625,23.8883,23.8239,23.8883,72400.0
2008-06-13 15:40:00,37.09,37.21,37.06,37.19,94300.0,23.8883,23.9656,23.869,23.9527,94300.0
2008-06-13 15:50:00,37.18,37.29,37.18,37.28,66700.0,23.9463,24.0171,23.9463,24.0107,66700.0
2008-06-16 09:30:00,37.0,37.25,36.61,36.61,100500.0,23.8303,23.9913,23.5791,23.5791,100500.0
2008-06-16 09:40:00,36.61,36.71,36.52,36.57,503300.0,23.5791,23.6435,23.5212,23.5534,503300.0
2008-06-16 09:50:00,36.57,36.77,36.56,36.66,75200.0,23.5534,23.6822,23.5469,23.6113,75200.0
2008-06-16 10:00:00,36.67,36.83,36.62,36.79,588500.0,23.6178,23.7208,23.5856,23.6951,588500.0
2008-06-16 10:10:00,36.79,36.8,36.69,36.8,50900.0,23.6951,23.7015,23.6307,23.7015,50900.0
2008-06-16 10:20:00,36.8,36.86,36.75,36.8,224000.0,23.7015,23.7402,23.6693,23.7015,224000.0
2008-06-16 10:30:00,36.8,36.82,36.78,36.79,136100.0,23.7015,23.7144,23.6886,23.6951,136100.0
2008-06-16 10:40:00,36.79,36.86,36.78,36.85,135100.0,23.6951,23.7402,23.6886,23.7337,135100.0
2008-06-16 10:50:00,36.85,36.92,36.84,36.91,117000.0,23.7337,23.7788,23.7273,23.7724,117000.0
2008-06-16 11:00:00,36.91,36.94,36.86,36.89,100400.0,23.7724,23.7917,23.7402,23.7595,100400.0
2008-06-16 11:10:00,36.89,36.96,36.89,36.89,393500.0,23.7595,23.8046,23.7595,23.7595,393500.0
2008-06-16 11:20:00,36.9,36.96,36.89,36.95,81000.0,23.7659,23.8046,23.7595,23.7981,81000.0
2008-06-16 11:30:00,36.94,37.05,36.94,37.04,52600.0,23.7917,23.8625,23.7917,23.8561,52600.0
2008-06-16 11:40:00,37.04,37.05,37.01,37.01,33100.0,23.8561,23.8625,23.8368,23.8368,33100.0
2008-06-16 11:50:00,37.02,37.04,36.99,37.01,35600.0,23.8432,23.8561,23.8239,23.8368,35600.0
2008-06-16 12:00:00,37.0,37.01,36.98,37.0,64800.0,23.8303,23.8368,23.8174,23.8303,64800.0
2008-06-16 12:10:00,37.0,37.03,36.99,37.0,51100.0,23.8303,23.8496,23.8239,23.8303,51100.0
2008-06-16 12:20:00,37.0,37.07,36.99,36.99,41000.0,23.8303,23.8754,23.8239,23.8239,41000.0
2008-06-16 12:30:00,37.01,37.13,37.0,37.1,147300.0,23.8368,23.9141,23.8303,23.8947,147300.0
2008-06-16 12:40:00,37.1,37.15,37.05,37.15,132400.0,23.8947,23.9269,23.8625,23.9269,132400.0
2008-06-16 12:50:00,37.15,37.29,37.15,37.27,114600.0,23.9269,24.0171,23.9269,24.0042,114600.0
2008-06-16 13:00:00,37.27,37.27,37.24,37.25,124500.0,24.0042,24.0042,23.9849,23.9913,124500.0
2008-06-16 13:10:00,37.25,37.44,37.24,37.44,62400.0,23.9913,24.1137,23.9849,24.1137,62400.0
2008-06-16 13:20:00,37.42,37.5,37.38,37.5,52900.0,24.1008,24.1524,24.0751,24.1524,52900.0
2008-06-16 13:30:00,37.5,37.56,37.48,37.53,91400.0,24.1524,24.191,24.1395,24.1717,91400.0
2008-06-16 13:40:00,37.53,37.58,37.45,37.55,38100.0,24.1717,24.2039,24.1202,24.1846,38100.0
2008-06-16 13:50:00,37.56,37.58,37.52,37.53,29700.0,24.191,24.2039,24.1652,24.1717,29700.0
2008-06-16 14:00:00,37.52,37.53,37.49,37.52,42700.0,24.1652,24.1717,24.1459,24.1652,42700.0
2008-06-16 14:10:00,37.53,37.57,37.5,37.54,39400.0,24.1717,24.1974,24.1524,24.1781,39400.0
2008-06-16 14:20:00,37.54,37.55,37.43,37.45,67500.0,24.1781,24.1846,24.1073,24.1202,67500.0
2008-06-16 14:30:00,37.46,37.58,37.46,37.54,170700.0,24.1266,24.2039,24.1266,24.1781,170700.0
2008-06-16 14:40:00,37.54,37.68,37.53,37.66,128000.0,24.1781,24.2683,24.1717,24.2554,128000.0
2008-06-16 14:50:00,37.66,37.73,37.62,37.62,49600.0,24.2554,24.3005,24.2296,24.2296,49600.0
2008-06-16 15:00:00,37.63,37.63,37.51,37.55,57200.0,24.2361,24.2361,24.1588,24.1846,57200.0
2008-06-16 15:10:00,37.56,37.59,37.5,37.55,33800.0,24.191,24.2103,24.1524,24.1846,33800.0
2008-06-16 15:20:00,37.55,37.56,37.49,37.5,36600.0,24.1846,24.191,24.1459,24.1524,36600.0
2008-06-16 15:30:00,37.49,37.51,37.43,37.47,104900.0,24.1459,24.1588,24.1073,24.133,104900.0
2008-06-16 15:40:00,37.47,37.51,37.46,37.49,119300.0,24.133,24.1588,24.1266,24.1459,119300.0
2008-06-16 15:50:00,37.5,37.54,37.35,37.37,217100.0,24.1524,24.1781,24.0557,24.0686,217100.0
2008-06-17 09:30:00,37.48,37.49,36.81,37.27,84600.0,24.1395,24.1459,23.708,24.0042,84600.0
2008-06-17 09:40:00,37.27,37.32,37.2,37.3,46200.0,24.0042,24.0364,23.9591,24.0235,46200.0
2008-06-17 09:50:00,37.3,37.31,37.25,37.27,58000.0,24.0235,24.03,23.9913,24.0042,58000.0
2008-06-17 10:00:00,37.28,37.47,37.28,37.34,208100.0,24.0107,24.133,24.0107,24.0493,208100.0
2008-06-17 10:10:00,37.34,37.46,37.33,37.46,147600.0,24.0493,24.1266,24.0429,24.1266,147600.0
2008-06-17 10:20:00,37.46,37.46,37.29,37.33,119400.0,24.1266,24.1266,24.0171,24.0429,119400.0
2008-06-17 10:30:00,37.34,37.47,37.3,37.47,207200.0,24.0493,24.133,24.0235,24.133,207200.0
2008-06-17 10:40:00,37.47,37.56,37.44,37.55,134000.0,24.133,24.191,24.1137,24.1846,134000.0
2008-06-17 10:50:00,37.54,37.65,37.5,37.59,31800.0,24.1781,24.249,24.1524,24.2103,31800.0
2008-06-17 11:00:00,37.59,37.71,37.59,37.7,30300.0,24.2103,24.2876,24.2103,24.2812,30300.0
2008-06-17 11:10:00,37.71,37.78,37.7,37.73,98600.0,24.2876,24.3327,24.2812,24.3005,98600.0
2008-06-17 11:20:00,37.72,37.72,37.58,37.62,46100.0,24.294,24.294,24.2039,24.2296,46100.0
2008-06-17 11:30:00,37.6,37.62,37.52,37.55,21600.0,24.2168,24.2296,24.1652,24.1846,21600.0
2008-06-17 11:40:00,37.54,37.64,37.54,37.61,22400.0,24.1781,24.2425,24.1781,24.2232,22400.0
2008-06-17 11:50:00,37.61,37.65,37.59,37.63,36500.0,24.2232,24.249,24.2103,24.2361,36500.0
2008-06-17 12:00:00,37.61,37.64,37.59,37.62,21500.0,24.2232,24.2425,24.2103,24.2296,21500.0
2008-06-17 12:10:00,37.64,37.64,37.5,37.52,42500.0,24.2425,24.2425,24.1524,24.1652,42500.0
2008-06-17 12:20:00,37.51,37.52,37.48,37.52,119700.0,24.1588,24.1652,24.1395,24.1652,119700.0
2008-06-17 12:30:00,37.54,37.59,37.45,37.51,137200.0,24.1781,24.2103,24.1202,24.1588,137200.0
2008-06-17 12:40:00,37.5,37.54,37.48,37.52,78400.0,24.1524,24.1781,24.1395,24.1652,78400.0
2008-06-17 12:50:00,37.54,37.57,37.5,37.55,62500.0,24.1781,24.1974,24.1524,24.1846,62500.0
2008-06-17 13:00:00,37.55,37.59,37.46,37.58,38400.0,24.1846,24.2103,24.1266,24.2039,38400.0
2008-06-17 13:10:00,37.58,37.58,37.51,37.52,23700.0,24.2039,24.2039,24.1588,24.1652,23700.0
2008-06-17 13:20:00,37.51,37.59,37.49,37.56,22100.0,24.1588,24.2103,24.1459,24.191,22100.0
2008-06-17 13:30:00,37.56,37.59,37.5,37.51,37700.0,24.191,24.2103,24.1524,24.1588,37700.0
2008-06-17 13:40:00,37.51,37.52,37.47,37.5,39200.0,24.1588,24.1652,24.133,24.1524,39200.0
2008-06-17 13:50:00,37.5,37.51,37.49,37.51,24600.0,24.1524,24.1588,24.1459,24.1588,24600.0
2008-06-17 14:00:00,37.5,37.52,37.48,37.5,84600.0,24.1524,24.1652,24.1395,24.1524,84600.0
2008-06-17 14:10:00,37.51,37.54,37.49,37.5,118500.0,24.1588,24.1781,24.1459,24.1524,118500.0
2008-06-17 14:20:00,37.5,37.52,37.45,37.49,150300.0,24.1524,24.1652,24.1202,24.1459,150300.0
2008-06-17 14:30:00,37.49,37.51,37.44,37.46,93500.0,24.1459,24.1588,24.1137,24.1266,93500.0
2008-06-17 14:40:00,37.46,37.49,37.44,37.45,54800.0,24.1266,24.1459,24.1137,24.1202,54800.0
2008-06-17 14:50:00,37.45,37.52,37.43,37.5,52800.0,24.1202,24.1652,24.1073,24.1524,52800.0
2008-06-17 15:00:00,37.5,37.52,37.4,37.51,109400.0,24.1524,24.1652,24.0879,24.1588,109400.0
2008-06-17 15:10:00,37.52,37.56,37.46,37.47,66900.0,24.1652,24.191,24.1266,24.133,66900.0
2008-06-17 15:20:00,37.46,37.51,37.46,37.5,93100.0,24.1266,24.1588,24.1266,24.1524,93100.0
2008-06-17 15:30:00,37.5,37.53,37.44,37.48,88300.0,24.1524,24.1717,24.1137,24.1395,88300.0
2008-06-17 15:40:00,37.48,37.48,37.39,37.47,135000.0,24.1395,24.1395,24.0815,24.133,135000.0
2008-06-17 15:50:00,37.47,37.48,37.35,37.37,164700.0,24.133,24.1395,24.0557,24.0686,164700.0
2008-06-18 09:30:00,37.1,37.34,36.99,37.15,163500.0,23.8947,24.0493,23.8239,23.9269,163500.0
2008-06-18 09:40:00,37.15,37.37,37.15,37.33,63700.0,23.9269,24.0686,23.9269,24.0429,63700.0
2008-06-18 09:50:00,37.33,37.33,37.09,37.15,90000.0,24.0429,24.0429,23.8883,23.9269,90000.0
2008-06-18 10:00:00,37.14,37.25,37.13,37.17,40200.0,23.9205,23.9913,23.9141,23.9398,40200.0
2008-06-18 10:10:00,37.17,37.35,37.17,37.29,46200.0,23.9398,24.0557,23.9398,24.0171,46200.0
2008-06-18 10:20:00,37.27,37.27,37.14,37.18,53400.0,24.0042,24.0042,23.9205,23.9463,53400.0
2008-06-18 10:30:00,37.17,37.25,37.12,37.25,90100.0,23.9398,23.9913,23.9076,23.9913,90100.0
2008-06-18 10:40:00,37.23,37.33,37.21,37.32,62500.0,23.9785,24.0429,23.9656,24.0364,62500.0
2008-06-18 10:50:00,37.32,37.34,37.2,37.29,55800.0,24.0364,24.0493,23.9591,24.0171,55800.0
2008-06-18 11:00:00,37.27,37.44,37.21,37.38,47500.0,24.0042,24.1137,23.9656,24.0751,47500.0
2008-06-18 11:10:00,37.38,37.5,37.36,37.42,50700.0,24.0751,24.1524,24.0622,24.1008,50700.0
2008-06-18 11:20:00,37.42,37.49,37.37,37.37,43700.0,24.1008,24.1459,24.0686,24.0686,43700.0
2008-06-18 11:30:00,37.38,37.46,37.38,37.45,176300.0,24.0751,24.1266,24.0751,24.1202,176300.0
2008-06-18 11:40:00,37.46,37.46,37.37,37.39,24300.0,24.1266,24.1266,24.0686,24.0815,24300.0
2008-06-18 11:50:00,37.41,37.54,37.39,37.42,41200.0,24.0944,24.1781,24.0815,24.1008,41200.0
2008-06-18 12:00:00,37.41,37.43,37.4,37.4,30100.0,24.0944,24.1073,24.0879,24.0879,30100.0
2008-06-18 12:10:00,37.4,37.44,37.32,37.33,29900.0,24.0879,24.1137,24.0364,24.0429,29900.0
2008-06-18 12:20:00,37.33,37.43,37.32,37.42,33100.0,24.0429,24.1073,24.0364,24.1008,33100.0
2008-06-18 12:30:00,37.43,37.48,37.39,37.46,50200.0,24.1073,24.1395,24.0815,24.1266,50200.0
2008-06-18 12:40:00,37.46,37.46,37.32,37.35,21600.0,24.1266,24.1266,24.0364,24.0557,21600.0
2008-06-18 12:50:00,37.36,37.36,37.28,37.32,29800.0,24.0622,24.0622,24.0107,24.0364,29800.0
2008-06-18 13:00:00,37.31,37.32,37.21,37.23,32300.0,24.03,24.0364,23.9656,23.9785,32300.0
2008-06-18 13:10:00,37.25,37.28,37.18,37.26,47000.0,23.9913,24.0107,23.9463,23.9978,47000.0
2008-06-18 13:20:00,37.26,37.3,37.2,37.25,25400.0,23.9978,24.0235,23.9591,23.9913,25400.0
2008-06-18 13:30:00,37.25,37.28,37.18,37.22,26400.0,23.9913,24.0107,23.9463,23.972,26400.0
2008-06-18 13:40:00,37.22,37.3,37.21,37.26,22700.0,23.972,24.0235,23.9656,23.9978,22700.0
2008-06-18 13:50:00,37.27,37.34,37.25,37.3,20300.0,24.0042,24.0493,23.9913,24.0235,20300.0
2008-06-18 14:00:00,37.3,37.39,37.29,37.3,35700.0,24.0235,24.0815,24.0171,24.0235,35700.0
2008-06-18 14:10:00,37.3,37.33,37.2,37.24,51700.0,24.0235,24.0429,23.9591,23.9849,51700.0
2008-06-18 14:20:00,37.24,37.28,37.19,37.27,54300.0,23.9849,24.0107,23.9527,24.0042,54300.0
2008-06-18 14:30:00,37.27,37.37,37.23,37.32,41100.0,24.0042,24.0686,23.9785,24.0364,41100.0
2008-06-18 14:40:00,37.33,37.37,37.32,37.33,38500.0,24.0429,24.0686,24.0364,24.0429,38500.0
2008-06-18 14:50:00,37.34,37.45,37.33,37.4,37100.0,24.0493,24.1202,24.0429,24.0879,37100.0
2008-06-18 15:00:00,37.41,37.52,37.39,37.52,65300.0,24.0944,24.1652,24.0815,24.1652,65300.0
2008-06-18 15:10:00,37.51,37.58,37.46,37.55,73100.0,24.1588,24.2039,24.1266,24.1846,73100.0
2008-06-18 15:20:00,37.56,37.58,37.51,37.54,63600.0,24.191,24.2039,24.1588,24.1781,63600.0
2008-06-18 15:30:00,37.54,37.55,37.46,37.49,108700.0,24.1781,24.1846,24.1266,24.1459,108700.0
2008-06-18 15:40:00,37.5,37.53,37.44,37.47,251300.0,24.1524,24.1717,24.1137,24.133,251300.0
2008-06-18 15:50:00,37.47,37.54,37.37,37.45,185400.0,24.133,24.1781,24.0686,24.1202,185400.0
2008-06-19 09:30:00,37.43,37.64,37.27,37.58,43500.0,24.1073,24.2425,24.0042,24.2039,43500.0
2008-06-19 09:40:00,37.56,37.56,37.44,37.5,33200.0,24.191,24.191,24.1137,24.1524,33200.0
2008-06-19 09:50:00,37.52,37.57,37.44,37.5,55600.0,24.1652,24.1974,24.1137,24.1524,55600.0
2008-06-19 10:00:00,37.47,37.6,37.45,37.5,102100.0,24.133,24.2168,24.1202,24.1524,102100.0
2008-06-19 10:10:00,37.5,37.57,37.46,37.5,160700.0,24.1524,24.1974,24.1266,24.1524,160700.0
2008-06-19 10:20:00,37.5,37.61,37.47,37.5,192400.0,24.1524,24.2232,24.133,24.1524,192400.0
2008-06-19 10:30:00,37.51,37.63,37.5,37.62,65400.0,24.1588,24.2361,24.1524,24.2296,65400.0
2008-06-19 10:40:00,37.6,37.75,37.59,37.7,56800.0,24.2168,24.3134,24.2103,24.2812,56800.0
2008-06-19 10:50:00,37.69,37.8,37.68,37.78,36900.0,24.2747,24.3456,24.2683,24.3327,36900.0
2008-06-19 11:00:00,37.79,37.89,37.73,37.75,67400.0,24.3391,24.4035,24.3005,24.3134,67400.0
2008-06-19 11:10:00,37.73,37.74,37.55,37.64,31500.0,24.3005,24.3069,24.1846,24.2425,31500.0
2008-06-19 11:20:00,37.64,37.71,37.62,37.67,43400.0,24.2425,24.2876,24.2296,24.2618,43400.0
2008-06-19 11:30:00,37.67,37.79,37.66,37.74,33500.0,24.2618,24.3391,24.2554,24.3069,33500.0
2008-06-19 11:40:00,37.73,37.8,37.71,37.75,29400.0,24.3005,24.3456,24.2876,24.3134,29400.0
2008-06-19 11:50:00,37.76,37.8,37.67,37.8,23700.0,24.3198,24.3456,24.2618,24.3456,23700.0
2008-06-19 12:00:00,37.8,37.94,37.79,37.94,39600.0,24.3456,24.4357,24.3391,24.4357,39600.0
2008-06-19 12:10:00,37.93,38.0,37.83,37.95,87900.0,24.4293,24.4744,24.3649,24.4422,87900.0
2008-06-19 12:20:00,37.93,37.99,37.92,37.95,29400.0,24.4293,24.4679,24.4229,24.4422,29400.0
2008-06-19 12:30:00,37.94,37.97,37.87,37.88,39400.0,24.4357,24.4551,24.3907,24.3971,39400.0
2008-06-19 12:40:00,37.88,37.94,37.86,37.89,30600.0,24.3971,24.4357,24.3842,24.4035,30600.0
2008-06-19 12:50:00,37.89,37.96,37.87,37.88,34200.0,24.4035,24.4486,24.3907,24.3971,34200.0
2008-06-19 13:00:00,37.89,37.93,37.86,37.93,23600.0,24.4035,24.4293,24.3842,24.4293,23600.0
2008-06-19 13:10:00,37.92,37.96,37.85,37.86,46800.0,24.4229,24.4486,24.3778,24.3842,46800.0
2008-06-19 13:20:00,37.87,37.91,37.81,37.9,27000.0,24.3907,24.4164,24.352,24.41,27000.0
2008-06-19 13:30:00,37.91,37.95,37.84,37.85,43900.0,24.4164,24.4422,24.3713,24.3778,43900.0
2008-06-19 13:40:00,37.85,37.88,37.73,37.74,160900.0,24.3778,24.3971,24.3005,24.3069,160900.0
2008-06-19 13:50:00,37.74,37.78,37.7,37.76,27500.0,24.3069,24.3327,24.2812,24.3198,27500.0
2008-06-19 14:00:00,37.77,37.78,37.69,37.74,49500.0,24.3263,24.3327,24.2747,24.3069,49500.0
2008-06-19 14:10:00,37.74,37.83,37.71,37.78,70400.0,24.3069,24.3649,24.2876,24.3327,70400.0
2008-06-19 14:20:00,37.78,37.89,37.73,37.81,48900.0,24.3327,24.4035,24.3005,24.352,48900.0
2008-06-19 14:30:00,37.81,37.95,37.81,37.9,32100.0,24.352,24.4422,24.352,24.41,32100.0
2008-06-19 14:40:00,37.9,37.95,37.85,37.87,53100.0,24.41,24.4422,24.3778,24.3907,53100.0
2008-06-19 14:50:00,37.86,37.94,37.85,37.93,32300.0,24.3842,24.4357,24.3778,24.4293,32300.0
2008-06-19 15:00:00,37.94,37.99,37.94,37.97,72600.0,24.4357,24.4679,24.4357,24.4551,72600.0
2008-06-19 15:10:00,37.97,37.99,37.95,37.98,76300.0,24.4551,24.4679,24.4422,24.4615,76300.0
2008-06-19 15:20:00,37.98,37.99,37.95,37.96,93000.0,24.4615,24.4679,24.4422,24.4486,93000.0
2008-06-19 15:30:00,37.96,37.98,37.95,37.97,99300.0,24.4486,24.4615,24.4422,24.4551,99300.0
2008-06-19 15:40:00,37.97,38.0,37.96,37.98,195400.0,24.4551,24.4744,24.4486,24.4615,195400.0
2008-06-19 15:50:00,37.98,37.99,37.9,37.96,105500.0,24.4615,24.4679,24.41,24.4486,105500.0
2008-06-20 09:30:00,37.54,37.77,37.04,37.05,403200.0,24.1781,24.3263,23.8561,23.8625,403200.0
2008-06-20 09:40:00,37.03,37.24,37.0,37.19,75400.0,23.8496,23.9849,23.8303,23.9527,75400.0
2008-06-20 09:50:00,37.19,37.21,37.11,37.19,60700.0,23.9527,23.9656,23.9012,23.9527,60700.0
2008-06-20 10:00:00,37.19,37.23,37.13,37.23,205400.0,23.9527,23.9785,23.9141,23.9785,205400.0
2008-06-20 10:10:00,37.23,37.35,37.22,37.34,75200.0,23.9785,24.0557,23.972,24.0493,75200.0
2008-06-20 10:20:00,37.34,37.54,37.33,37.49,101400.0,24.0493,24.1781,24.0429,24.1459,101400.0
2008-06-20 10:30:00,37.5,37.53,37.33,37.33,89800.0,24.1524,24.1717,24.0429,24.0429,89800.0
2008-06-20 10:40:00,37.34,37.41,37.32,37.34,80700.0,24.0493,24.0944,24.0364,24.0493,80700.0
2008-06-20 10:50:00,37.35,37.42,37.34,37.34,43900.0,24.0557,24.1008,24.0493,24.0493,43900.0
2008-06-20 11:00:00,37.34,37.43,37.28,37.42,56000.0,24.0493,24.1073,24.0107,24.1008,56000.0
2008-06-20 11:10:00,37.42,37.44,37.36,37.36,40300.0,24.1008,24.1137,24.0622,24.0622,40300.0
2008-06-20 11:20:00,37.36,37.41,37.32,37.34,48700.0,24.0622,24.0944,24.0364,24.0493,48700.0
2008-06-20 11:30:00,37.34,37.35,37.27,37.28,26200.0,24.0493,24.0557,24.0042,24.0107,26200.0
2008-06-20 11:40:00,37.28,37.4,37.27,37.29,39900.0,24.0107,24.0879,24.0042,24.0171,39900.0
2008-06-20 11:50:00,37.29,37.36,37.27,37.34,108100.0,24.0171,24.0622,24.0042,24.0493,108100.0
2008-06-20 12:00:00,37.34,37.45,37.31,37.43,68900.0,24.0493,24.1202,24.03,24.1073,68900.0
2008-06-20 12:10:00,37.42,37.48,37.41,37.47,39700.0,24.1008,24.1395,24.0944,24.133,39700.0
2008-06-20 12:20:00,37.48,37.51,37.41,37.5,67100.0,24.1395,24.1588,24.0944,24.1524,67100.0
2008-06-20 12:30:00,37.5,37.54,37.48,37.5,44800.0,24.1524,24.1781,24.1395,24.1524,44800.0
2008-06-20 12:40:00,37.49,37.54,37.49,37.5,30400.0,24.1459,24.1781,24.1459,24.1524,30400.0
2008-06-20 12:50:00,37.5,37.54,37.49,37.53,63000.0,24.1524,24.1781,24.1459,24.1717,63000.0
2008-06-20 13:00:00,37.54,37.55,37.5,37.52,42300.0,24.1781,24.1846,24.1524,24.1652,42300.0
2008-06-20 13:10:00,37.53,37.58,37.46,37.5,40100.0,24.1717,24.2039,24.1266,24.1524,40100.0
2008-06-20 13:20:00,37.5,37.53,37.49,37.52,98800.0,24.1524,24.1717,24.1459,24.1652,98800.0
2008-06-20 13:30:00,37.51,37.53,37.43,37.51,93800.0,24.1588,24.1717,24.1073,24.1588,93800.0
2008-06-20 13:40:00,37.5,37.53,37.46,37.52,42800.0,24.1524,24.1717,24.1266,24.1652,42800.0
2008-06-20 13:50:00,37.53,37.54,37.49,37.5,41800.0,24.1717,24.1781,24.1459,24.1524,41800.0
2008-06-20 14:00:00,37.49,37.52,37.46,37.5,66600.0,24.1459,24.1652,24.1266,24.1524,66600.0
2008-06-20 14:10:00,37.51,37.59,37.48,37.56,159200.0,24.1588,24.2103,24.1395,24.191,159200.0
2008-06-20 14:20:00,37.56,37.58,37.5,37.51,39200.0,24.191,24.2039,24.1524,24.1588,39200.0
2008-06-20 14:30:00,37.52,37.54,37.49,37.49,32600.0,24.1652,24.1781,24.1459,24.1459,32600.0
2008-06-20 14:40:00,37.5,37.52,37.48,37.49,109600.0,24.1524,24.1652,24.1395,24.1459,109600.0
2008-06-20 14:50:00,37.49,37.49,37.4,37.41,109400.0,24.1459,24.1459,24.0879,24.0944,109400.0
2008-06-20 15:00:00,37.41,37.45,37.37,37.45,107800.0,24.0944,24.1202,24.0686,24.1202,107800.0
2008-06-20 15:10:00,37.44,37.53,37.44,37.49,138300.0,24.1137,24.1717,24.1137,24.1459,138300.0
2008-06-20 15:20:00,37.5,37.59,37.49,37.53,96600.0,24.1524,24.2103,24.1459,24.1717,96600.0
2008-06-20 15:30:00,37.53,37.56,37.49,37.51,94600.0,24.1717,24.191,24.1459,24.1588,94600.0
2008-06-20 15:40:00,37.5,37.61,37.49,37.52,284500.0,24.1524,24.2232,24.1459,24.1652,284500.0
2008-06-20 15:50:00,37.53,37.62,37.51,37.52,169300.0,24.1717,24.2296,24.1588,24.1652,169300.0
2008-06-23 09:30:00,37.66,37.66,37.35,37.49,113900.0,24.2554,24.2554,24.0557,24.1459,113900.0
2008-06-23 09:40:00,37.49,37.57,37.38,37.44,51400.0,24.1459,24.1974,24.0751,24.1137,51400.0
2008-06-23 09:50:00,37.46,37.52,37.43,37.5,72500.0,24.1266,24.1652,24.1073,24.1524,72500.0
2008-06-23 10:00:00,37.5,37.55,37.45,37.51,43000.0,24.1524,24.1846,24.1202,24.1588,43000.0
2008-06-23 10:10:00,37.52,37.57,37.49,37.52,50100.0,24.1652,24.1974,24.1459,24.1652,50100.0
2008-06-23 10:20:00,37.51,37.57,37.45,37.5,86600.0,24.1588,24.1974,24.1202,24.1524,86600.0
2008-06-23 10:30:00,37.5,37.81,37.49,37.77,112000.0,24.1524,24.352,24.1459,24.3263,112000.0
2008-06-23 10:40:00,37.77,37.78,37.55,37.56,31700.0,24.3263,24.3327,24.1846,24.191,31700.0
2008-06-23 10:50:00,37.56,37.57,37.48,37.5,54100.0,24.191,24.1974,24.1395,24.1524,54100.0
2008-06-23 11:00:00,37.5,37.52,37.45,37.48,78000.0,24.1524,24.1652,24.1202,24.1395,78000.0
2008-06-23 11:10:00,37.48,37.5,37.37,37.37,56900.0,24.1395,24.1524,24.0686,24.0686,56900.0
2008-06-23 11:20:00,37.36,37.49,37.31,37.49,59800.0,24.0622,24.1459,24.03,24.1459,59800.0
2008-06-23 11:30:00,37.49,37.53,37.45,37.51,49500.0,24.1459,24.1717,24.1202,24.1588,49500.0
2008-06-23 11:40:00,37.51,37.58,37.48,37.56,90800.0,24.1588,24.2039,24.1395,24.191,90800.0
2008-06-23 11:50:00,37.56,37.64,37.53,37.57,77700.0,24.191,24.2425,24.1717,24.1974,77700.0
2008-06-23 12:00:00,37.58,37.59,37.39,37.4,164600.0,24.2039,24.2103,24.0815,24.0879,164600.0
2008-06-23 12:10:00,37.4,37.43,37.38,37.41,27100.0,24.0879,24.1073,24.0751,24.0944,27100.0
2008-06-23 12:20:00,37.41,37.46,37.39,37.42,26000.0,24.0944,24.1266,24.0815,24.1008,26000.0
2008-06-23 12:30:00,37.42,37.48,37.4,37.41,46600.0,24.1008,24.1395,24.0879,24.0944,46600.0
2008-06-23 12:40:00,37.41,37.41,37.32,37.39,51800.0,24.0944,24.0944,24.0364,24.0815,51800.0
2008-06-23 12:50:00,37.39,37.4,37.33,37.4,89300.0,24.0815,24.0879,24.0429,24.0879,89300.0
2008-06-23 13:00:00,37.39,37.39,37.34,37.38,67600.0,24.0815,24.0815,24.0493,24.0751,67600.0
2008-06-23 13:10:00,37.38,37.4,37.34,37.37,353400.0,24.0751,24.0879,24.0493,24.0686,353400.0
2008-06-23 13:20:00,37.37,37.41,37.34,37.35,87900.0,24.0686,24.0944,24.0493,24.0557,87900.0
2008-06-23 13:30:00,37.35,37.37,37.29,37.29,37700.0,24.0557,24.0686,24.0171,24.0171,37700.0
2008-06-23 13:40:00,37.3,37.33,37.28,37.31,64200.0,24.0235,24.0429,24.0107,24.03,64200.0
2008-06-23 13:50:00,37.31,37.31,37.26,37.27,24100.0,24.03,24.03,23.9978,24.0042,24100.0
2008-06-23 14:00:00,37.27,37.33,37.21,37.22,54400.0,24.0042,24.0429,23.9656,23.972,54400.0
2008-06-23 14:10:00,37.21,37.29,37.2,37.29,45800.0,23.9656,24.0171,23.9591,24.0171,45800.0
2008-06-23 14:20:00,37.29,37.29,37.21,37.27,30000.0,24.0171,24.0171,23.9656,24.0042,30000.0
2008-06-23 14:30:00,37.27,37.3,37.26,37.28,41100.0,24.0042,24.0235,23.9978,24.0107,41100.0
2008-06-23 14:40:00,37.27,37.29,37.18,37.18,35300.0,24.0042,24.0171,23.9463,23.9463,35300.0
2008-06-23 14:50:00,37.18,37.23,37.16,37.21,24600.0,23.9463,23.9785,23.9334,23.9656,24600.0
2008-06-23 15:00:00,37.22,37.22,37.17,37.18,50100.0,23.972,23.972,23.9398,23.9463,50100.0
2008-06-23 15:10:00,37.17,37.19,37.11,37.11,55300.0,23.9398,23.9527,23.9012,23.9012,55300.0
2008-06-23 15:20:00,37.13,37.18,37.09,37.16,35700.0,23.9141,23.9463,23.8883,23.9334,35700.0
2008-06-23 15:30:00,37.17,37.21,37.15,37.18,81700.0,23.9398,23.9656,23.9269,23.9463,81700.0
2008-06-23 15:40:00,37.18,37.19,37.12,37.14,103700.0,23.9463,23.9527,23.9076,23.9205,103700.0
2008-06-23 15:50:00,37.13,37.14,37.05,37.12,196000.0,23.9141,23.9205,23.8625,23.9076,196000.0
2008-06-24 09:30:00,36.93,37.05,36.86,36.87,91400.0,23.7852,23.8625,23.7402,23.7466,91400.0
2008-06-24 09:40:00,36.87,36.94,36.78,36.84,102000.0,23.7466,23.7917,23.6886,23.7273,102000.0
2008-06-24 09:50:00,36.82,36.82,36.59,36.71,132200.0,23.7144,23.7144,23.5663,23.6435,132200.0
2008-06-24 10:00:00,36.71,36.71,36.36,36.36,140400.0,23.6435,23.6435,23.4181,23.4181,140400.0
2008-06-24 10:10:00,36.37,36.4,36.22,36.25,137900.0,23.4246,23.4439,23.328,23.3473,137900.0
2008-06-24 10:20:00,36.26,36.3,36.18,36.23,105700.0,23.3537,23.3795,23.3022,23.3344,105700.0
2008-06-24 10:30:00,36.23,36.38,36.18,36.2,86700.0,23.3344,23.431,23.3022,23.3151,86700.0
2008-06-24 10:40:00,36.21,36.29,36.18,36.26,80600.0,23.3215,23.373,23.3022,23.3537,80600.0
2008-06-24 10:50:00,36.26,36.45,36.26,36.42,62500.0,23.3537,23.4761,23.3537,23.4568,62500.0
2008-06-24 11:00:00,36.43,36.45,36.37,36.4,79900.0,23.4632,23.4761,23.4246,23.4439,79900.0
2008-06-24 11:10:00,36.41,36.57,36.33,36.57,75600.0,23.4503,23.5534,23.3988,23.5534,75600.0
2008-06-24 11:20:00,36.57,36.59,36.45,36.46,66100.0,23.5534,23.5663,23.4761,23.4825,66100.0
2008-06-24 11:30:00,36.47,36.48,36.38,36.39,48100.0,23.489,23.4954,23.431,23.4374,48100.0
2008-06-24 11:40:00,36.39,36.6,36.38,36.58,41600.0,23.4374,23.5727,23.431,23.5598,41600.0
2008-06-24 11:50:00,36.57,36.6,36.53,36.58,48400.0,23.5534,23.5727,23.5276,23.5598,48400.0
2008-06-24 12:00:00,36.58,36.59,36.49,36.52,58400.0,23.5598,23.5663,23.5019,23.5212,58400.0
2008-06-24 12:10:00,36.52,36.61,36.52,36.55,43400.0,23.5212,23.5791,23.5212,23.5405,43400.0
2008-06-24 12:20:00,36.55,36.67,36.55,36.65,32800.0,23.5405,23.6178,23.5405,23.6049,32800.0
2008-06-24 12:30:00,36.65,36.73,36.65,36.73,41100.0,23.6049,23.6564,23.6049,23.6564,41100.0
2008-06-24 12:40:00,36.73,36.74,36.68,36.7,45600.0,23.6564,23.6629,23.6242,23.6371,45600.0
2008-06-24 12:50:00,36.69,36.72,36.68,36.69,33300.0,23.6307,23.65,23.6242,23.6307,33300.0
2008-06-24 13:00:00,36.69,36.77,36.69,36.75,38700.0,23.6307,23.6822,23.6307,23.6693,38700.0
2008-06-24 13:10:00,36.75,36.79,36.73,36.79,33500.0,23.6693,23.6951,23.6564,23.6951,33500.0
2008-06-24 13:20:00,36.79,36.85,36.77,36.77,42000.0,23.6951,23.7337,23.6822,23.6822,42000.0
2008-06-24 13:30:00,36.75,36.77,36.73,36.75,22700.0,23.6693,23.6822,23.6564,23.6693,22700.0
2008-06-24 13:40:00,36.76,36.8,36.73,36.74,49000.0,23.6757,23.7015,23.6564,23.6629,49000.0
2008-06-24 13:50:00,36.74,36.81,36.73,36.8,51900.0,23.6629,23.708,23.6564,23.7015,51900.0
2008-06-24 14:00:00,36.81,36.9,36.77,36.84,66600.0,23.708,23.7659,23.6822,23.7273,66600.0
2008-06-24 14:10:00,36.84,36.89,36.8,36.88,56800.0,23.7273,23.7595,23.7015,23.753,56800.0
2008-06-24 14:20:00,36.88,36.89,36.85,36.86,46400.0,23.753,23.7595,23.7337,23.7402,46400.0
2008-06-24 14:30:00,36.86,36.87,36.81,36.81,38500.0,23.7402,23.7466,23.708,23.708,38500.0
2008-06-24 14:40:00,36.81,36.81,36.65,36.67,88200.0,23.708,23.708,23.6049,23.6178,88200.0
2008-06-24 14:50:00,36.67,36.73,36.67,36.73,44200.0,23.6178,23.6564,23.6178,23.6564,44200.0
2008-06-24 15:00:00,36.72,36.79,36.66,36.73,71600.0,23.65,23.6951,23.6113,23.6564,71600.0
2008-06-24 15:10:00,36.73,36.73,36.62,36.63,42100.0,23.6564,23.6564,23.5856,23.592,42100.0
2008-06-24 15:20:00,36.63,36.69,36.59,36.66,63900.0,23.592,23.6307,23.5663,23.6113,63900.0
2008-06-24 15:30:00,36.66,36.66,36.58,36.64,123000.0,23.6113,23.6113,23.5598,23.5985,123000.0
2008-06-24 15:40:00,36.64,36.71,36.59,36.7,140700.0,23.5985,23.6435,23.5663,23.6371,140700.0
2008-06-24 15:50:00,36.7,36.71,36.58,36.64,197000.0,23.6371,23.6435,23.5598,23.5985,197000.0
2008-06-25 09:30:00,35.9,36.97,35.9,36.88,57600.0,23.1219,23.811,23.1219,23.753,57600.0
2008-06-25 09:40:00,36.89,36.99,36.81,36.97,67700.0,23.7595,23.8239,23.708,23.811,67700.0
2008-06-25 09:50:00,36.97,37.04,36.93,37.04,66400.0,23.811,23.8561,23.7852,23.8561,66400.0
2008-06-25 10:00:00,37.04,37.09,36.96,36.99,62800.0,23.8561,23.8883,23.8046,23.8239,62800.0
2008-06-25 10:10:00,37.0,37.02,36.97,37.0,39500.0,23.8303,23.8432,23.811,23.8303,39500.0
2008-06-25 10:20:00,36.99,37.03,36.97,36.98,58800.0,23.8239,23.8496,23.811,23.8174,58800.0
2008-06-25 10:30:00,36.98,37.12,36.97,37.11,67400.0,23.8174,23.9076,23.811,23.9012,67400.0
2008-06-25 10:40:00,37.13,37.16,37.07,37.15,50300.0,23.9141,23.9334,23.8754,23.9269,50300.0
2008-06-25 10:50:00,37.16,37.19,37.12,37.17,52800.0,23.9334,23.9527,23.9076,23.9398,52800.0
2008-06-25 11:00:00,37.16,37.19,37.15,37.16,44700.0,23.9334,23.9527,23.9269,23.9334,44700.0
2008-06-25 11:10:00,37.17,37.18,37.15,37.17,30700.0,23.9398,23.9463,23.9269,23.9398,30700.0
2008-06-25 11:20:00,37.17,37.2,37.16,37.17,44200.0,23.9398,23.9591,23.9334,23.9398,44200.0
2008-06-25 11:30:00,37.16,37.19,37.14,37.16,42600.0,23.9334,23.9527,23.9205,23.9334,42600.0
2008-06-25 11:40:00,37.16,37.17,37.1,37.1,34300.0,23.9334,23.9398,23.8947,23.8947,34300.0
2008-06-25 11:50:00,37.09,37.11,37.06,37.1,37500.0,23.8883,23.9012,23.869,23.8947,37500.0
2008-06-25 12:00:00,37.09,37.1,37.05,37.06,19300.0,23.8883,23.8947,23.8625,23.869,19300.0
2008-06-25 12:10:00,37.07,37.12,37.06,37.12,21900.0,23.8754,23.9076,23.869,23.9076,21900.0
2008-06-25 12:20:00,37.12,37.17,37.12,37.17,16800.0,23.9076,23.9398,23.9076,23.9398,16800.0
2008-06-25 12:30:00,37.17,37.24,37.17,37.23,23600.0,23.9398,23.9849,23.9398,23.9785,23600.0
2008-06-25 12:40:00,37.23,37.24,37.17,37.18,37100.0,23.9785,23.9849,23.9398,23.9463,37100.0
2008-06-25 12:50:00,37.18,37.2,37.12,37.14,59000.0,23.9463,23.9591,23.9076,23.9205,59000.0
2008-06-25 13:00:00,37.13,37.13,37.09,37.09,48600.0,23.9141,23.9141,23.8883,23.8883,48600.0
2008-06-25 13:10:00,37.1,37.12,37.09,37.1,59000.0,23.8947,23.9076,23.8883,23.8947,59000.0
2008-06-25 13:20:00,37.1,37.1,37.07,37.08,71400.0,23.8947,23.8947,23.8754,23.8818,71400.0
2008-06-25 13:30:00,37.07,37.1,37.06,37.08,58200.0,23.8754,23.8947,23.869,23.8818,58200.0
2008-06-25 13:40:00,37.08,37.1,37.05,37.07,23100.0,23.8818,23.8947,23.8625,23.8754,23100.0
2008-06-25 13:50:00,37.07,37.09,37.04,37.04,46500.0,23.8754,23.8883,23.8561,23.8561,46500.0
2008-06-25 14:00:00,37.03,37.12,37.03,37.09,51300.0,23.8496,23.9076,23.8496,23.8883,51300.0
2008-06-25 14:10:00,37.09,37.19,37.0,37.17,141800.0,23.8883,23.9527,23.8303,23.9398,141800.0
2008-06-25 14:20:00,37.18,37.2,37.07,37.08,80400.0,23.9463,23.9591,23.8754,23.8818,80400.0
2008-06-25 14:30:00,37.08,37.15,36.95,37.03,116900.0,23.8818,23.9269,23.7981,23.8496,116900.0
2008-06-25 14:40:00,37.04,37.07,36.89,37.03,105100.0,23.8561,23.8754,23.7595,23.8496,105100.0
2008-06-25 14:50:00,37.03,37.11,36.99,37.07,103400.0,23.8496,23.9012,23.8239,23.8754,103400.0
2008-06-25 15:00:00,37.08,37.25,37.06,37.23,108500.0,23.8818,23.9913,23.869,23.9785,108500.0
2008-06-25 15:10:00,37.23,37.28,37.15,37.16,64100.0,23.9785,24.0107,23.9269,23.9334,64100.0
2008-06-25 15:20:00,37.16,37.16,36.95,37.03,107800.0,23.9334,23.9334,23.7981,23.8496,107800.0
2008-06-25 15:30:00,37.04,37.04,36.8,36.92,104600.0,23.8561,23.8561,23.7015,23.7788,104600.0
2008-06-25 15:40:00,36.91,36.98,36.88,36.89,87100.0,23.7724,23.8174,23.753,23.7595,87100.0
2008-06-25 15:50:00,36.9,37.0,36.9,36.98,127000.0,23.7659,23.8303,23.7659,23.8174,127000.0
2008-06-26 09:30:00,36.57,36.63,36.3,36.35,58000.0,23.5534,23.592,23.3795,23.4117,58000.0
2008-06-26 09:40:00,36.35,36.42,36.17,36.17,78100.0,23.4117,23.4568,23.2958,23.2958,78100.0
2008-06-26 09:50:00,36.17,36.17,36.05,36.05,49600.0,23.2958,23.2958,23.2185,23.2185,49600.0
2008-06-26 10:00:00,36.07,36.25,36.03,36.23,93700.0,23.2313,23.3473,23.2056,23.3344,93700.0
2008-06-26 10:10:00,36.21,36.21,36.09,36.15,79900.0,23.3215,23.3215,23.2442,23.2829,79900.0
2008-06-26 10:20:00,36.15,36.17,36.1,36.12,60500.0,23.2829,23.2958,23.2507,23.2635,60500.0
2008-06-26 10:30:00,36.12,36.17,35.96,35.96,47700.0,23.2635,23.2958,23.1605,23.1605,47700.0
2008-06-26 10:40:00,35.95,36.03,35.91,35.93,49500.0,23.1541,23.2056,23.1283,23.1412,49500.0
2008-06-26 10:50:00,35.94,35.98,35.75,35.76,49800.0,23.1476,23.1734,23.0252,23.0317,49800.0
2008-06-26 11:00:00,35.77,35.88,35.76,35.87,32200.0,23.0381,23.109,23.0317,23.1025,32200.0
2008-06-26 11:10:00,35.88,35.9,35.8,35.85,41300.0,23.109,23.1219,23.0574,23.0897,41300.0
2008-06-26 11:20:00,35.84,35.95,35.83,35.92,38000.0,23.0832,23.1541,23.0768,23.1347,38000.0
2008-06-26 11:30:00,35.92,36.04,35.91,35.99,29000.0,23.1347,23.212,23.1283,23.1798,29000.0
2008-06-26 11:40:00,35.99,36.02,35.99,36.0,24300.0,23.1798,23.1991,23.1798,23.1863,24300.0
2008-06-26 11:50:00,36.0,36.03,35.97,36.0,48800.0,23.1863,23.2056,23.1669,23.1863,48800.0
2008-06-26 12:00:00,35.99,36.02,35.88,35.91,27100.0,23.1798,23.1991,23.109,23.1283,27100.0
2008-06-26 12:10:00,35.91,35.95,35.87,35.88,23200.0,23.1283,23.1541,23.1025,23.109,23200.0
2008-06-26 12:20:00,35.89,35.89,35.76,35.78,27800.0,23.1154,23.1154,23.0317,23.0446,27800.0
2008-06-26 12:30:00,35.78,35.8,35.7,35.73,39300.0,23.0446,23.0574,22.993,23.0124,39300.0
2008-06-26 12:40:00,35.73,35.75,35.65,35.66,30400.0,23.0124,23.0252,22.9608,22.9673,30400.0
2008-06-26 12:50:00,35.65,35.73,35.63,35.67,18100.0,22.9608,23.0124,22.948,22.9737,18100.0
2008-06-26 13:00:00,35.67,35.75,35.67,35.73,19200.0,22.9737,23.0252,22.9737,23.0124,19200.0
2008-06-26 13:10:00,35.74,35.8,35.72,35.78,15500.0,23.0188,23.0574,23.0059,23.0446,15500.0
2008-06-26 13:20:00,35.77,35.78,35.57,35.59,34500.0,23.0381,23.0446,22.9093,22.9222,34500.0
2008-06-26 13:30:00,35.58,35.6,35.53,35.6,66200.0,22.9158,22.9286,22.8836,22.9286,66200.0
2008-06-26 13:40:00,35.61,35.75,35.6,35.72,24200.0,22.9351,23.0252,22.9286,23.0059,24200.0
2008-06-26 13:50:00,35.72,35.8,35.72,35.79,45100.0,23.0059,23.0574,23.0059,23.051,45100.0
2008-06-26 14:00:00,35.79,35.85,35.77,35.82,65700.0,23.051,23.0897,23.0381,23.0703,65700.0
2008-06-26 14:10:00,35.82,35.83,35.7,35.73,53500.0,23.0703,23.0768,22.993,23.0124,53500.0
2008-06-26 14:20:00,35.73,35.8,35.67,35.78,69000.0,23.0124,23.0574,22.9737,23.0446,69000.0
2008-06-26 14:30:00,35.79,35.81,35.74,35.75,53700.0,23.051,23.0639,23.0188,23.0252,53700.0
2008-06-26 14:40:00,35.74,35.78,35.71,35.73,63300.0,23.0188,23.0446,22.9995,23.0124,63300.0
2008-06-26 14:50:00,35.73,35.8,35.71,35.78,49000.0,23.0124,23.0574,22.9995,23.0446,49000.0
2008-06-26 15:00:00,35.78,35.88,35.73,35.76,198000.0,23.0446,23.109,23.0124,23.0317,198000.0
2008-06-26 15:10:00,35.76,35.79,35.69,35.74,115600.0,23.0317,23.051,22.9866,23.0188,115600.0
2008-06-26 15:20:00,35.74,35.8,35.72,35.78,94900.0,23.0188,23.0574,23.0059,23.0446,94900.0
2008-06-26 15:30:00,35.78,35.84,35.75,35.79,190800.0,23.0446,23.0832,23.0252,23.051,190800.0
2008-06-26 15:40:00,35.79,35.81,35.7,35.79,190800.0,23.051,23.0639,22.993,23.051,190800.0
2008-06-26 15:50:00,35.79,35.8,35.66,35.7,211500.0,23.051,23.0574,22.9673,22.993,211500.0
2008-06-27 09:30:00,35.67,35.97,35.55,35.55,67600.0,22.9737,23.1669,22.8964,22.8964,67600.0
2008-06-27 09:40:00,35.56,35.57,35.38,35.51,52500.0,22.9029,22.9093,22.7869,22.8707,52500.0
2008-06-27 09:50:00,35.52,35.71,35.48,35.66,59400.0,22.8771,22.9995,22.8513,22.9673,59400.0
2008-06-27 10:00:00,35.65,35.73,35.61,35.69,66400.0,22.9608,23.0124,22.9351,22.9866,66400.0
2008-06-27 10:10:00,35.69,35.73,35.61,35.7,76600.0,22.9866,23.0124,22.9351,22.993,76600.0
2008-06-27 10:20:00,35.69,35.79,35.65,35.66,91300.0,22.9866,23.051,22.9608,22.9673,91300.0
2008-06-27 10:30:00,35.68,35.81,35.64,35.76,40300.0,22.9802,23.0639,22.9544,23.0317,40300.0
2008-06-27 10:40:00,35.76,35.76,35.61,35.7,49400.0,23.0317,23.0317,22.9351,22.993,49400.0
2008-06-27 10:50:00,35.68,35.7,35.6,35.68,50300.0,22.9802,22.993,22.9286,22.9802,50300.0
2008-06-27 11:00:00,35.68,35.69,35.57,35.68,29700.0,22.9802,22.9866,22.9093,22.9802,29700.0
2008-06-27 11:10:00,35.66,35.72,35.65,35.68,48800.0,22.9673,23.0059,22.9608,22.9802,48800.0
2008-06-27 11:20:00,35.69,35.74,35.64,35.72,50400.0,22.9866,23.0188,22.9544,23.0059,50400.0
2008-06-27 11:30:00,35.71,35.72,35.65,35.68,28300.0,22.9995,23.0059,22.9608,22.9802,28300.0
2008-06-27 11:40:00,35.68,35.76,35.65,35.73,31300.0,22.9802,23.0317,22.9608,23.0124,31300.0
2008-06-27 11:50:00,35.74,35.75,35.64,35.71,45900.0,23.0188,23.0252,22.9544,22.9995,45900.0
2008-06-27 12:00:00,35.71,35.75,35.68,35.72,61500.0,22.9995,23.0252,22.9802,23.0059,61500.0
2008-06-27 12:10:00,35.72,35.72,35.67,35.71,42000.0,23.0059,23.0059,22.9737,22.9995,42000.0
2008-06-27 12:20:00,35.72,35.74,35.68,35.69,49900.0,23.0059,23.0188,22.9802,22.9866,49900.0
2008-06-27 12:30:00,35.69,35.71,35.63,35.66,51900.0,22.9866,22.9995,22.948,22.9673,51900.0
2008-06-27 12:40:00,35.65,35.67,35.6,35.65,45900.0,22.9608,22.9737,22.9286,22.9608,45900.0
2008-06-27 12:50:00,35.64,35.7,35.62,35.69,50000.0,22.9544,22.993,22.9415,22.9866,50000.0
2008-06-27 13:00:00,35.69,35.7,35.62,35.66,52700.0,22.9866,22.993,22.9415,22.9673,52700.0
2008-06-27 13:10:00,35.66,35.73,35.63,35.68,85400.0,22.9673,23.0124,22.948,22.9802,85400.0
2008-06-27 13:20:00,35.69,35.71,35.62,35.68,41600.0,22.9866,22.9995,22.9415,22.9802,41600.0
2008-06-27 13:30:00,35.66,35.7,35.59,35.59,48900.0,22.9673,22.993,22.9222,22.9222,48900.0
2008-06-27 13:40:00,35.6,35.62,35.55,35.61,56900.0,22.9286,22.9415,22.8964,22.9351,56900.0
2008-06-27 13:50:00,35.6,35.63,35.57,35.61,72800.0,22.9286,22.948,22.9093,22.9351,72800.0
2008-06-27 14:00:00,35.61,35.65,35.58,35.62,111100.0,22.9351,22.9608,22.9158,22.9415,111100.0
2008-06-27 14:10:00,35.61,35.7,35.58,35.62,102600.0,22.9351,22.993,22.9158,22.9415,102600.0
2008-06-27 14:20:00,35.62,35.72,35.51,35.7,141100.0,22.9415,23.0059,22.8707,22.993,141100.0
2008-06-27 14:30:00,35.71,35.72,35.61,35.61,67500.0,22.9995,23.0059,22.9351,22.9351,67500.0
2008-06-27 14:40:00,35.62,35.62,35.51,35.54,55300.0,22.9415,22.9415,22.8707,22.89,55300.0
2008-06-27 14:50:00,35.54,35.57,35.47,35.57,112500.0,22.89,22.9093,22.8449,22.9093,112500.0
2008-06-27 15:00:00,35.57,35.58,35.46,35.53,117700.0,22.9093,22.9158,22.8385,22.8836,117700.0
2008-06-27 15:10:00,35.53,35.55,35.46,35.49,92200.0,22.8836,22.8964,22.8385,22.8578,92200.0
2008-06-27 15:20:00,35.49,35.55,35.46,35.47,91800.0,22.8578,22.8964,22.8385,22.8449,91800.0
2008-06-27 15:30:00,35.48,35.51,35.41,35.48,121900.0,22.8513,22.8707,22.8063,22.8513,121900.0
2008-06-27 15:40:00,35.47,35.65,35.47,35.6,242400.0,22.8449,22.9608,22.8449,22.9286,242400.0
2008-06-27 15:50:00,35.6,35.62,35.51,35.55,192200.0,22.9286,22.9415,22.8707,22.8964,192200.0
2008-06-30 09:30:00,35.62,35.88,35.35,35.39,68200.0,22.9415,23.109,22.7676,22.7934,68200.0
2008-06-30 09:40:00,35.42,35.6,35.4,35.59,43900.0,22.8127,22.9286,22.7998,22.9222,43900.0
2008-06-30 09:50:00,35.57,35.58,35.47,35.47,41000.0,22.9093,22.9158,22.8449,22.8449,41000.0
2008-06-30 10:00:00,35.47,35.52,35.43,35.49,59800.0,22.8449,22.8771,22.8191,22.8578,59800.0
2008-06-30 10:10:00,35.49,35.59,35.47,35.5,19000.0,22.8578,22.9222,22.8449,22.8642,19000.0
2008-06-30 10:20:00,35.49,35.52,35.48,35.5,43800.0,22.8578,22.8771,22.8513,22.8642,43800.0
2008-06-30 10:30:00,35.5,35.55,35.47,35.53,42400.0,22.8642,22.8964,22.8449,22.8836,42400.0
2008-06-30 10:40:00,35.52,35.53,35.48,35.5,52600.0,22.8771,22.8836,22.8513,22.8642,52600.0
2008-06-30 10:50:00,35.5,35.52,35.49,35.5,38300.0,22.8642,22.8771,22.8578,22.8642,38300.0
2008-06-30 11:00:00,35.5,35.58,35.5,35.57,74000.0,22.8642,22.9158,22.8642,22.9093,74000.0
2008-06-30 11:10:00,35.57,35.61,35.57,35.61,56600.0,22.9093,22.9351,22.9093,22.9351,56600.0
2008-06-30 11:20:00,35.61,35.71,35.58,35.71,70400.0,22.9351,22.9995,22.9158,22.9995,70400.0
2008-06-30 11:30:00,35.7,35.74,35.64,35.65,78600.0,22.993,23.0188,22.9544,22.9608,78600.0
2008-06-30 11:40:00,35.65,35.69,35.55,35.59,24100.0,22.9608,22.9866,22.8964,22.9222,24100.0
2008-06-30 11:50:00,35.6,35.7,35.59,35.68,94700.0,22.9286,22.993,22.9222,22.9802,94700.0
2008-06-30 12:00:00,35.68,35.7,35.66,35.7,27800.0,22.9802,22.993,22.9673,22.993,27800.0
2008-06-30 12:10:00,35.7,35.77,35.69,35.75,44200.0,22.993,23.0381,22.9866,23.0252,44200.0
2008-06-30 12:20:00,35.75,35.82,35.73,35.81,55100.0,23.0252,23.0703,23.0124,23.0639,55100.0
2008-06-30 12:30:00,35.81,35.84,35.79,35.81,42800.0,23.0639,23.0832,23.051,23.0639,42800.0
2008-06-30 12:40:00,35.81,35.94,35.8,35.93,46300.0,23.0639,23.1476,23.0574,23.1412,46300.0
2008-06-30 12:50:00,35.93,35.99,35.9,35.91,75200.0,23.1412,23.1798,23.1219,23.1283,75200.0
2008-06-30 13:00:00,35.91,35.91,35.81,35.84,31600.0,23.1283,23.1283,23.0639,23.0832,31600.0
2008-06-30 13:10:00,35.85,35.91,35.84,35.89,41800.0,23.0897,23.1283,23.0832,23.1154,41800.0
2008-06-30 13:20:00,35.9,35.93,35.87,35.88,40900.0,23.1219,23.1412,23.1025,23.109,40900.0
2008-06-30 13:30:00,35.88,35.88,35.75,35.77,62600.0,23.109,23.109,23.0252,23.0381,62600.0
2008-06-30 13:40:00,35.77,35.77,35.71,35.72,23600.0,23.0381,23.0381,22.9995,23.0059,23600.0
2008-06-30 13:50:00,35.72,35.74,35.69,35.74,50000.0,23.0059,23.0188,22.9866,23.0188,50000.0
2008-06-30 14:00:00,35.73,35.78,35.72,35.77,38300.0,23.0124,23.0446,23.0059,23.0381,38300.0
2008-06-30 14:10:00,35.77,35.77,35.74,35.76,23400.0,23.0381,23.0381,23.0188,23.0317,23400.0
2008-06-30 14:20:00,35.76,35.81,35.75,35.79,35700.0,23.0317,23.0639,23.0252,23.051,35700.0
2008-06-30 14:30:00,35.79,35.79,35.74,35.76,43600.0,23.051,23.051,23.0188,23.0317,43600.0
2008-06-30 14:40:00,35.76,35.8,35.74,35.8,48700.0,23.0317,23.0574,23.0188,23.0574,48700.0
2008-06-30 14:50:00,35.79,35.8,35.76,35.76,65500.0,23.051,23.0574,23.0317,23.0317,65500.0
2008-06-30 15:00:00,35.77,35.85,35.77,35.83,57400.0,23.0381,23.0897,23.0381,23.0768,57400.0
2008-06-30 15:10:00,35.83,35.88,35.8,35.82,60800.0,23.0768,23.109,23.0574,23.0703,60800.0
2008-06-30 15:20:00,35.82,35.83,35.76,35.79,96300.0,23.0703,23.0768,23.0317,23.051,96300.0
2008-06-30 15:30:00,35.79,35.81,35.74,35.8,139700.0,23.051,23.0639,23.0188,23.0574,139700.0
2008-06-30 15:40:00,35.8,35.81,35.62,35.63,231300.0,23.0574,23.0639,22.9415,22.948,231300.0
2008-06-30 15:50:00,35.63,35.64,35.43,35.48,315400.0,22.948,22.9544,22.8191,22.8513,315400.0
2008-07-01 09:30:00,35.04,35.37,35.01,35.33,68800.0,22.568,22.7805,22.5486,22.7547,68800.0
2008-07-01 09:40:00,35.33,35.47,35.04,35.36,118900.0,22.7547,22.8449,22.568,22.7741,118900.0
2008-07-01 09:50:00,35.36,35.4,35.28,35.39,39900.0,22.7741,22.7998,22.7225,22.7934,39900.0
2008-07-01 10:00:00,35.4,35.77,35.4,35.72,172200.0,22.7998,23.0381,22.7998,23.0059,172200.0
2008-07-01 10:10:00,35.71,35.71,35.46,35.54,92000.0,22.9995,22.9995,22.8385,22.89,92000.0
2008-07-01 10:20:00,35.54,35.58,35.46,35.5,47300.0,22.89,22.9158,22.8385,22.8642,47300.0
2008-07-01 10:30:00,35.51,35.67,35.49,35.66,60100.0,22.8707,22.9737,22.8578,22.9673,60100.0
2008-07-01 10:40:00,35.66,35.66,35.49,35.63,63900.0,22.9673,22.9673,22.8578,22.948,63900.0
2008-07-01 10:50:00,35.64,35.65,35.47,35.5,111300.0,22.9544,22.9608,22.8449,22.8642,111300.0
2008-07-01 11:00:00,35.5,35.52,35.37,35.37,208700.0,22.8642,22.8771,22.7805,22.7805,208700.0
2008-07-01 11:10:00,35.37,35.43,35.32,35.34,62600.0,22.7805,22.8191,22.7483,22.7612,62600.0
2008-07-01 11:20:00,35.35,35.36,35.28,35.31,95100.0,22.7676,22.7741,22.7225,22.7419,95100.0
2008-07-01 11:30:00,35.32,35.35,35.3,35.31,40700.0,22.7483,22.7676,22.7354,22.7419,40700.0
2008-07-01 11:40:00,35.31,35.37,35.28,35.33,55400.0,22.7419,22.7805,22.7225,22.7547,55400.0
2008-07-01 11:50:00,35.34,35.38,35.23,35.26,50000.0,22.7612,22.7869,22.6903,22.7097,50000.0
2008-07-01 12:00:00,35.28,35.28,35.19,35.22,37000.0,22.7225,22.7225,22.6646,22.6839,37000.0
2008-07-01 12:10:00,35.22,35.22,34.98,35.09,77000.0,22.6839,22.6839,22.5293,22.6002,77000.0
2008-07-01 12:20:00,35.09,35.13,34.97,35.03,235300.0,22.6002,22.6259,22.5229,22.5615,235300.0
2008-07-01 12:30:00,35.04,35.13,35.03,35.12,33200.0,22.568,22.6259,22.5615,22.6195,33200.0
2008-07-01 12:40:00,35.11,35.12,35.0,35.04,63800.0,22.613,22.6195,22.5422,22.568,63800.0
2008-07-01 12:50:00,35.04,35.16,35.04,35.12,48400.0,22.568,22.6452,22.568,22.6195,48400.0
2008-07-01 13:00:00,35.12,35.16,35.05,35.05,40600.0,22.6195,22.6452,22.5744,22.5744,40600.0
2008-07-01 13:10:00,35.05,35.11,35.01,35.07,38600.0,22.5744,22.613,22.5486,22.5873,38600.0
2008-07-01 13:20:00,35.07,35.17,35.05,35.09,44400.0,22.5873,22.6517,22.5744,22.6002,44400.0
2008-07-01 13:30:00,35.07,35.09,34.99,35.01,34800.0,22.5873,22.6002,22.5358,22.5486,34800.0
2008-07-01 13:40:00,35.01,35.11,34.92,35.11,95900.0,22.5486,22.613,22.4907,22.613,95900.0
2008-07-01 13:50:00,35.11,35.24,35.1,35.16,58200.0,22.613,22.6968,22.6066,22.6452,58200.0
2008-07-01 14:00:00,35.16,35.28,35.16,35.22,84700.0,22.6452,22.7225,22.6452,22.6839,84700.0
2008-07-01 14:10:00,35.23,35.37,35.23,35.33,53600.0,22.6903,22.7805,22.6903,22.7547,53600.0
2008-07-01 14:20:00,35.34,35.43,35.31,35.34,64500.0,22.7612,22.8191,22.7419,22.7612,64500.0
2008-07-01 14:30:00,35.33,35.4,35.29,35.36,57300.0,22.7547,22.7998,22.729,22.7741,57300.0
2008-07-01 14:40:00,35.36,35.57,35.36,35.47,118800.0,22.7741,22.9093,22.7741,22.8449,118800.0
2008-07-01 14:50:00,35.49,35.58,35.47,35.47,41800.0,22.8578,22.9158,22.8449,22.8449,41800.0
2008-07-01 15:00:00,35.46,35.58,35.4,35.56,98700.0,22.8385,22.9158,22.7998,22.9029,98700.0
2008-07-01 15:10:00,35.56,35.58,35.45,35.47,51700.0,22.9029,22.9158,22.832,22.8449,51700.0
2008-07-01 15:20:00,35.47,35.58,35.43,35.53,66400.0,22.8449,22.9158,22.8191,22.8836,66400.0
2008-07-01 15:30:00,35.52,35.63,35.48,35.63,67500.0,22.8771,22.948,22.8513,22.948,67500.0
2008-07-01 15:40:00,35.62,35.62,35.5,35.55,104500.0,22.9415,22.9415,22.8642,22.8964,104500.0
2008-07-01 15:50:00,35.55,35.6,35.51,35.58,120300.0,22.8964,22.9286,22.8707,22.9158,120300.0
2008-07-02 09:30:00,35.63,35.9,35.28,35.81,56000.0,22.948,23.1219,22.7225,23.0639,56000.0
2008-07-02 09:40:00,35.81,35.81,35.6,35.61,46400.0,23.0639,23.0639,22.9286,22.9351,46400.0
2008-07-02 09:50:00,35.62,35.64,35.44,35.6,39400.0,22.9415,22.9544,22.8256,22.9286,39400.0
2008-07-02 10:00:00,35.62,35.9,35.56,35.87,89100.0,22.9415,23.1219,22.9029,23.1025,89100.0
2008-07-02 10:10:00,35.87,35.92,35.71,35.74,64500.0,23.1025,23.1347,22.9995,23.0188,64500.0
2008-07-02 10:20:00,35.74,35.83,35.72,35.75,56100.0,23.0188,23.0768,23.0059,23.0252,56100.0
2008-07-02 10:30:00,35.77,35.8,35.64,35.67,91000.0,23.0381,23.0574,22.9544,22.9737,91000.0
2008-07-02 10:40:00,35.68,35.88,35.66,35.86,56300.0,22.9802,23.109,22.9673,23.0961,56300.0
2008-07-02 10:50:00,35.88,36.03,35.84,35.98,58900.0,23.109,23.2056,23.0832,23.1734,58900.0
2008-07-02 11:00:00,35.97,35.97,35.84,35.93,61000.0,23.1669,23.1669,23.0832,23.1412,61000.0
2008-07-02 11:10:00,35.93,36.0,35.89,35.99,45700.0,23.1412,23.1863,23.1154,23.1798,45700.0
2008-07-02 11:20:00,36.0,36.0,35.9,35.93,52100.0,23.1863,23.1863,23.1219,23.1412,52100.0
2008-07-02 11:30:00,35.94,35.98,35.84,35.94,72200.0,23.1476,23.1734,23.0832,23.1476,72200.0
2008-07-02 11:40:00,35.94,35.96,35.85,35.89,52000.0,23.1476,23.1605,23.0897,23.1154,52000.0
2008-07-02 11:50:00,35.89,35.9,35.83,35.87,41100.0,23.1154,23.1219,23.0768,23.1025,41100.0
2008-07-02 12:00:00,35.87,36.04,35.87,36.03,63700.0,23.1025,23.212,23.1025,23.2056,63700.0
2008-07-02 12:10:00,36.03,36.05,35.99,36.02,94700.0,23.2056,23.2185,23.1798,23.1991,94700.0
2008-07-02 12:20:00,36.03,36.03,35.92,35.93,74400.0,23.2056,23.2056,23.1347,23.1412,74400.0
2008-07-02 12:30:00,35.92,35.93,35.82,35.91,46900.0,23.1347,23.1412,23.0703,23.1283,46900.0
2008-07-02 12:40:00,35.9,35.95,35.82,35.84,56000.0,23.1219,23.1541,23.0703,23.0832,56000.0
2008-07-02 12:50:00,35.83,35.89,35.8,35.83,50300.0,23.0768,23.1154,23.0574,23.0768,50300.0
2008-07-02 13:00:00,35.83,35.85,35.69,35.73,41000.0,23.0768,23.0897,22.9866,23.0124,41000.0
2008-07-02 13:10:00,35.74,35.81,35.74,35.75,42700.0,23.0188,23.0639,23.0188,23.0252,42700.0
2008-07-02 13:20:00,35.75,35.84,35.71,35.81,52600.0,23.0252,23.0832,22.9995,23.0639,52600.0
2008-07-02 13:30:00,35.81,35.84,35.8,35.81,35200.0,23.0639,23.0832,23.0574,23.0639,35200.0
2008-07-02 13:40:00,35.81,35.91,35.79,35.91,67400.0,23.0639,23.1283,23.051,23.1283,67400.0
2008-07-02 13:50:00,35.91,36.06,35.91,36.05,46900.0,23.1283,23.2249,23.1283,23.2185,46900.0
2008-07-02 14:00:00,36.05,36.07,35.92,35.95,48500.0,23.2185,23.2313,23.1347,23.1541,48500.0
2008-07-02 14:10:00,35.94,36.01,35.94,35.95,54100.0,23.1476,23.1927,23.1476,23.1541,54100.0
2008-07-02 14:20:00,35.96,35.96,35.79,35.79,75200.0,23.1605,23.1605,23.051,23.051,75200.0
2008-07-02 14:30:00,35.78,35.87,35.76,35.78,63500.0,23.0446,23.1025,23.0317,23.0446,63500.0
2008-07-02 14:40:00,35.78,35.89,35.77,35.87,42800.0,23.0446,23.1154,23.0381,23.1025,42800.0
2008-07-02 14:50:00,35.87,35.87,35.74,35.8,90400.0,23.1025,23.1025,23.0188,23.0574,90400.0
2008-07-02 15:00:00,35.78,35.8,35.63,35.66,102400.0,23.0446,23.0574,22.948,22.9673,102400.0
2008-07-02 15:10:00,35.66,35.75,35.65,35.65,121200.0,22.9673,23.0252,22.9608,22.9608,121200.0
2008-07-02 15:20:00,35.65,35.72,35.63,35.66,72200.0,22.9608,23.0059,22.948,22.9673,72200.0
2008-07-02 15:30:00,35.66,35.68,35.5,35.57,107900.0,22.9673,22.9802,22.8642,22.9093,107900.0
2008-07-02 15:40:00,35.58,35.59,35.41,35.41,83200.0,22.9158,22.9222,22.8063,22.8063,83200.0
2008-07-02 15:50:00,35.41,35.46,35.36,35.37,125400.0,22.8063,22.8385,22.7741,22.7805,125400.0
2008-07-03 09:30:00,35.53,35.69,35.45,35.47,91700.0,22.8836,22.9866,22.832,22.8449,91700.0
2008-07-03 09:40:00,35.45,35.6,35.28,35.38,100500.0,22.832,22.9286,22.7225,22.7869,100500.0
2008-07-03 09:50:00,35.37,35.53,35.36,35.48,104200.0,22.7805,22.8836,22.7741,22.8513,104200.0
2008-07-03 10:00:00,35.47,35.47,35.17,35.26,146300.0,22.8449,22.8449,22.6517,22.7097,146300.0
2008-07-03 10:10:00,35.24,35.33,35.21,35.28,134700.0,22.6968,22.7547,22.6775,22.7225,134700.0
2008-07-03 10:20:00,35.27,35.31,35.21,35.23,81100.0,22.7161,22.7419,22.6775,22.6903,81100.0
2008-07-03 10:30:00,35.24,35.28,35.13,35.23,122100.0,22.6968,22.7225,22.6259,22.6903,122100.0
2008-07-03 10:40:00,35.22,35.24,35.03,35.06,127800.0,22.6839,22.6968,22.5615,22.5808,127800.0
2008-07-03 10:50:00,35.07,35.1,34.9,34.94,156000.0,22.5873,22.6066,22.4778,22.5036,156000.0
2008-07-03 11:00:00,34.94,35.0,34.86,34.96,479400.0,22.5036,22.5422,22.452,22.5164,479400.0
2008-07-03 11:10:00,34.96,35.03,34.91,35.03,540400.0,22.5164,22.5615,22.4842,22.5615,540400.0
2008-07-03 11:20:00,35.03,35.06,34.93,34.99,262300.0,22.5615,22.5808,22.4971,22.5358,262300.0
2008-07-03 11:30:00,34.99,35.01,34.86,34.96,131000.0,22.5358,22.5486,22.452,22.5164,131000.0
2008-07-03 11:40:00,34.95,34.95,34.85,34.94,101200.0,22.51,22.51,22.4456,22.5036,101200.0
2008-07-03 11:50:00,34.94,34.99,34.88,34.96,90200.0,22.5036,22.5358,22.4649,22.5164,90200.0
2008-07-03 12:00:00,34.97,34.97,34.89,34.9,147100.0,22.5229,22.5229,22.4714,22.4778,147100.0
2008-07-03 12:10:00,34.9,35.0,34.89,34.95,153300.0,22.4778,22.5422,22.4714,22.51,153300.0
2008-07-03 12:20:00,34.95,34.95,34.85,34.91,169500.0,22.51,22.51,22.4456,22.4842,169500.0
2008-07-03 12:30:00,34.91,34.98,34.85,34.89,120200.0,22.4842,22.5293,22.4456,22.4714,120200.0
2008-07-03 12:40:00,34.89,34.91,34.82,34.84,155800.0,22.4714,22.4842,22.4263,22.4391,155800.0
2008-07-03 12:50:00,34.84,34.84,34.6,34.65,217600.0,22.4391,22.4391,22.2846,22.3168,217600.0
2008-07-07 09:30:00,34.81,35.27,34.53,35.26,94800.0,22.4198,22.7161,22.2395,22.7097,94800.0
2008-07-07 09:40:00,35.26,35.42,35.16,35.37,115000.0,22.7097,22.8127,22.6452,22.7805,115000.0
2008-07-07 09:50:00,35.39,35.42,35.33,35.38,69900.0,22.7934,22.8127,22.7547,22.7869,69900.0
2008-07-07 10:00:00,35.38,35.39,35.34,35.37,83400.0,22.7869,22.7934,22.7612,22.7805,83400.0
2008-07-07 10:10:00,35.37,35.46,35.35,35.45,112900.0,22.7805,22.8385,22.7676,22.832,112900.0
2008-07-07 10:20:00,35.45,35.51,35.39,35.42,73000.0,22.832,22.8707,22.7934,22.8127,73000.0
2008-07-07 10:30:00,35.42,35.58,35.42,35.56,47300.0,22.8127,22.9158,22.8127,22.9029,47300.0
2008-07-07 10:40:00,35.56,35.6,35.51,35.54,168100.0,22.9029,22.9286,22.8707,22.89,168100.0
2008-07-07 10:50:00,35.53,35.6,35.51,35.59,45300.0,22.8836,22.9286,22.8707,22.9222,45300.0
2008-07-07 11:00:00,35.6,35.71,35.58,35.59,106600.0,22.9286,22.9995,22.9158,22.9222,106600.0
2008-07-07 11:10:00,35.59,35.64,35.54,35.64,72900.0,22.9222,22.9544,22.89,22.9544,72900.0
2008-07-07 11:20:00,35.64,35.65,35.54,35.56,98700.0,22.9544,22.9608,22.89,22.9029,98700.0
2008-07-07 11:30:00,35.56,35.61,35.5,35.53,67500.0,22.9029,22.9351,22.8642,22.8836,67500.0
2008-07-07 11:40:00,35.52,35.53,35.42,35.47,57400.0,22.8771,22.8836,22.8127,22.8449,57400.0
2008-07-07 11:50:00,35.47,35.51,35.47,35.48,51000.0,22.8449,22.8707,22.8449,22.8513,51000.0
2008-07-07 12:00:00,35.48,35.5,35.4,35.47,65300.0,22.8513,22.8642,22.7998,22.8449,65300.0
2008-07-07 12:10:00,35.47,35.48,35.24,35.26,66800.0,22.8449,22.8513,22.6968,22.7097,66800.0
2008-07-07 12:20:00,35.26,35.26,35.04,35.06,110900.0,22.7097,22.7097,22.568,22.5808,110900.0
2008-07-07 12:30:00,35.06,35.11,34.98,35.1,104600.0,22.5808,22.613,22.5293,22.6066,104600.0
2008-07-07 12:40:00,35.1,35.15,35.0,35.0,66500.0,22.6066,22.6388,22.5422,22.5422,66500.0
2008-07-07 12:50:00,35.0,35.08,34.88,34.9,76100.0,22.5422,22.5937,22.4649,22.4778,76100.0
2008-07-07 13:00:00,34.91,35.04,34.79,35.02,249500.0,22.4842,22.568,22.4069,22.5551,249500.0
2008-07-07 13:10:00,35.02,35.05,34.95,35.01,88600.0,22.5551,22.5744,22.51,22.5486,88600.0
2008-07-07 13:20:00,35.03,35.03,34.89,34.89,53600.0,22.5615,22.5615,22.4714,22.4714,53600.0
2008-07-07 13:30:00,34.88,34.99,34.86,34.87,123800.0,22.4649,22.5358,22.452,22.4585,123800.0
2008-07-07 13:40:00,34.86,34.91,34.81,34.85,45800.0,22.452,22.4842,22.4198,22.4456,45800.0
2008-07-07 13:50:00,34.85,34.98,34.83,34.92,100200.0,22.4456,22.5293,22.4327,22.4907,100200.0
2008-07-07 14:00:00,34.92,34.94,34.71,34.79,114800.0,22.4907,22.5036,22.3554,22.4069,114800.0
2008-07-07 14:10:00,34.8,34.98,34.78,34.89,132900.0,22.4134,22.5293,22.4005,22.4714,132900.0
2008-07-07 14:20:00,34.89,34.95,34.84,34.89,92200.0,22.4714,22.51,22.4391,22.4714,92200.0
2008-07-07 14:30:00,34.88,34.92,34.85,34.89,74400.0,22.4649,22.4907,22.4456,22.4714,74400.0
2008-07-07 14:40:00,34.9,34.91,34.85,34.87,141700.0,22.4778,22.4842,22.4456,22.4585,141700.0
2008-07-07 14:50:00,34.86,34.91,34.84,34.91,66500.0,22.452,22.4842,22.4391,22.4842,66500.0
2008-07-07 15:00:00,34.91,35.11,34.91,35.05,87900.0,22.4842,22.613,22.4842,22.5744,87900.0
2008-07-07 15:10:00,35.04,35.19,35.01,35.18,93000.0,22.568,22.6646,22.5486,22.6581,93000.0
2008-07-07 15:20:00,35.18,35.32,35.12,35.32,110400.0,22.6581,22.7483,22.6195,22.7483,110400.0
2008-07-07 15:30:00,35.32,35.47,35.31,35.46,152300.0,22.7483,22.8449,22.7419,22.8385,152300.0
2008-07-07 15:40:00,35.47,35.51,35.26,35.32,152400.0,22.8449,22.8707,22.7097,22.7483,152400.0
2008-07-07 15:50:00,35.32,35.36,35.08,35.09,169500.0,22.7483,22.7741,22.5937,22.6002,169500.0
2008-07-08 09:30:00,35.01,35.47,34.95,35.39,81500.0,22.5486,22.8449,22.51,22.7934,81500.0
2008-07-08 09:40:00,35.35,35.52,35.3,35.5,112100.0,22.7676,22.8771,22.7354,22.8642,112100.0
2008-07-08 09:50:00,35.47,35.84,35.47,35.83,132500.0,22.8449,23.0832,22.8449,23.0768,132500.0
2008-07-08 10:00:00,35.82,35.84,35.64,35.81,126400.0,23.0703,23.0832,22.9544,23.0639,126400.0
2008-07-08 10:10:00,35.81,35.85,35.7,35.73,109800.0,23.0639,23.0897,22.993,23.0124,109800.0
2008-07-08 10:20:00,35.72,35.76,35.63,35.74,91400.0,23.0059,23.0317,22.948,23.0188,91400.0
2008-07-08 10:30:00,35.73,35.79,35.62,35.64,114700.0,23.0124,23.051,22.9415,22.9544,114700.0
2008-07-08 10:40:00,35.62,35.68,35.6,35.66,71700.0,22.9415,22.9802,22.9286,22.9673,71700.0
2008-07-08 10:50:00,35.65,35.67,35.56,35.56,80300.0,22.9608,22.9737,22.9029,22.9029,80300.0
2008-07-08 11:00:00,35.55,35.62,35.5,35.62,107100.0,22.8964,22.9415,22.8642,22.9415,107100.0
2008-07-08 11:10:00,35.62,35.65,35.53,35.55,79000.0,22.9415,22.9608,22.8836,22.8964,79000.0
2008-07-08 11:20:00,35.55,35.7,35.54,35.68,69100.0,22.8964,22.993,22.89,22.9802,69100.0
2008-07-08 11:30:00,35.67,35.67,35.57,35.61,39300.0,22.9737,22.9737,22.9093,22.9351,39300.0
2008-07-08 11:40:00,35.6,35.71,35.56,35.69,38700.0,22.9286,22.9995,22.9029,22.9866,38700.0
2008-07-08 11:50:00,35.68,35.73,35.62,35.62,33600.0,22.9802,23.0124,22.9415,22.9415,33600.0
2008-07-08 12:00:00,35.62,35.75,35.59,35.69,59600.0,22.9415,23.0252,22.9222,22.9866,59600.0
2008-07-08 12:10:00,35.68,35.74,35.6,35.61,31700.0,22.9802,23.0188,22.9286,22.9351,31700.0
2008-07-08 12:20:00,35.61,35.73,35.6,35.69,45000.0,22.9351,23.0124,22.9286,22.9866,45000.0
2008-07-08 12:30:00,35.69,35.74,35.64,35.65,46200.0,22.9866,23.0188,22.9544,22.9608,46200.0
2008-07-08 12:40:00,35.65,35.67,35.6,35.61,31000.0,22.9608,22.9737,22.9286,22.9351,31000.0
2008-07-08 12:50:00,35.6,35.7,35.6,35.65,33900.0,22.9286,22.993,22.9286,22.9608,33900.0
2008-07-08 13:00:00,35.65,35.78,35.63,35.75,47500.0,22.9608,23.0446,22.948,23.0252,47500.0
2008-07-08 13:10:00,35.74,35.81,35.62,35.62,31000.0,23.0188,23.0639,22.9415,22.9415,31000.0
2008-07-08 13:20:00,35.62,35.63,35.57,35.6,57300.0,22.9415,22.948,22.9093,22.9286,57300.0
2008-07-08 13:30:00,35.59,35.61,35.5,35.5,50200.0,22.9222,22.9351,22.8642,22.8642,50200.0
2008-07-08 13:40:00,35.5,35.6,35.47,35.48,42400.0,22.8642,22.9286,22.8449,22.8513,42400.0
2008-07-08 13:50:00,35.48,35.53,35.41,35.45,44100.0,22.8513,22.8836,22.8063,22.832,44100.0
2008-07-08 14:00:00,35.46,35.58,35.4,35.54,35800.0,22.8385,22.9158,22.7998,22.89,35800.0
2008-07-08 14:10:00,35.53,35.59,35.51,35.56,36400.0,22.8836,22.9222,22.8707,22.9029,36400.0
2008-07-08 14:20:00,35.56,35.68,35.56,35.65,88100.0,22.9029,22.9802,22.9029,22.9608,88100.0
2008-07-08 14:30:00,35.64,35.81,35.63,35.72,134900.0,22.9544,23.0639,22.948,23.0059,134900.0
2008-07-08 14:40:00,35.72,35.87,35.72,35.79,142400.0,23.0059,23.1025,23.0059,23.051,142400.0
2008-07-08 14:50:00,35.8,35.91,35.74,35.9,91700.0,23.0574,23.1283,23.0188,23.1219,91700.0
2008-07-08 15:00:00,35.9,36.0,35.84,35.98,90900.0,23.1219,23.1863,23.0832,23.1734,90900.0
2008-07-08 15:10:00,35.98,36.02,35.93,35.93,122500.0,23.1734,23.1991,23.1412,23.1412,122500.0
2008-07-08 15:20:00,35.93,36.0,35.9,35.95,107500.0,23.1412,23.1863,23.1219,23.1541,107500.0
2008-07-08 15:30:00,35.95,35.95,35.83,35.88,113200.0,23.1541,23.1541,23.0768,23.109,113200.0
2008-07-08 15:40:00,35.88,35.9,35.77,35.87,157400.0,23.109,23.1219,23.0381,23.1025,157400.0
2008-07-08 15:50:00,35.87,35.99,35.87,35.94,203100.0,23.1025,23.1798,23.1025,23.1476,203100.0
2008-07-09 09:30:00,36.11,36.17,35.75,35.88,43100.0,23.2571,23.2958,23.0252,23.109,43100.0
2008-07-09 09:40:00,35.87,36.03,35.84,35.91,58300.0,23.1025,23.2056,23.0832,23.1283,58300.0
2008-07-09 09:50:00,35.89,35.92,35.82,35.9,56300.0,23.1154,23.1347,23.0703,23.1219,56300.0
2008-07-09 10:00:00,35.87,35.97,35.83,35.9,48800.0,23.1025,23.1669,23.0768,23.1219,48800.0
2008-07-09 10:10:00,35.9,35.9,35.77,35.86,99100.0,23.1219,23.1219,23.0381,23.0961,99100.0
2008-07-09 10:20:00,35.87,35.9,35.81,35.86,52900.0,23.1025,23.1219,23.0639,23.0961,52900.0
2008-07-09 10:30:00,35.86,35.86,35.66,35.7,74000.0,23.0961,23.0961,22.9673,22.993,74000.0
2008-07-09 10:40:00,35.7,35.88,35.62,35.85,69400.0,22.993,23.109,22.9415,23.0897,69400.0
2008-07-09 10:50:00,35.85,35.98,35.82,35.96,58300.0,23.0897,23.1734,23.0703,23.1605,58300.0
2008-07-09 11:00:00,35.97,36.13,35.96,36.03,40100.0,23.1669,23.27,23.1605,23.2056,40100.0
2008-07-09 11:10:00,36.03,36.04,35.83,35.87,44800.0,23.2056,23.212,23.0768,23.1025,44800.0
2008-07-09 11:20:00,35.87,36.03,35.86,35.99,30500.0,23.1025,23.2056,23.0961,23.1798,30500.0
2008-07-09 11:30:00,35.98,36.0,35.84,35.84,74300.0,23.1734,23.1863,23.0832,23.0832,74300.0
2008-07-09 11:40:00,35.85,35.97,35.84,35.93,47700.0,23.0897,23.1669,23.0832,23.1412,47700.0
2008-07-09 11:50:00,35.91,35.91,35.83,35.84,28000.0,23.1283,23.1283,23.0768,23.0832,28000.0
2008-07-09 12:00:00,35.84,35.84,35.76,35.8,36000.0,23.0832,23.0832,23.0317,23.0574,36000.0
2008-07-09 12:10:00,35.8,35.86,35.77,35.84,19900.0,23.0574,23.0961,23.0381,23.0832,19900.0
2008-07-09 12:20:00,35.85,35.9,35.82,35.82,18500.0,23.0897,23.1219,23.0703,23.0703,18500.0
2008-07-09 12:30:00,35.83,35.84,35.72,35.73,27800.0,23.0768,23.0832,23.0059,23.0124,27800.0
2008-07-09 12:40:00,35.73,35.77,35.71,35.76,27200.0,23.0124,23.0381,22.9995,23.0317,27200.0
2008-07-09 12:50:00,35.76,35.83,35.75,35.8,25500.0,23.0317,23.0768,23.0252,23.0574,25500.0
2008-07-09 13:00:00,35.81,35.82,35.65,35.67,26100.0,23.0639,23.0703,22.9608,22.9737,26100.0
2008-07-09 13:10:00,35.67,35.73,35.67,35.69,19600.0,22.9737,23.0124,22.9737,22.9866,19600.0
2008-07-09 13:20:00,35.71,35.75,35.7,35.73,24400.0,22.9995,23.0252,22.993,23.0124,24400.0
2008-07-09 13:30:00,35.74,35.82,35.72,35.78,33400.0,23.0188,23.0703,23.0059,23.0446,33400.0
2008-07-09 13:40:00,35.78,35.8,35.72,35.73,21500.0,23.0446,23.0574,23.0059,23.0124,21500.0
2008-07-09 13:50:00,35.72,35.73,35.64,35.66,22000.0,23.0059,23.0124,22.9544,22.9673,22000.0
2008-07-09 14:00:00,35.67,35.68,35.6,35.62,45500.0,22.9737,22.9802,22.9286,22.9415,45500.0
2008-07-09 14:10:00,35.63,35.68,35.58,35.58,50600.0,22.948,22.9802,22.9158,22.9158,50600.0
2008-07-09 14:20:00,35.58,35.63,35.54,35.59,29100.0,22.9158,22.948,22.89,22.9222,29100.0
2008-07-09 14:30:00,35.58,35.63,35.58,35.62,31700.0,22.9158,22.948,22.9158,22.9415,31700.0
2008-07-09 14:40:00,35.63,35.69,35.6,35.62,38500.0,22.948,22.9866,22.9286,22.9415,38500.0
2008-07-09 14:50:00,35.63,35.63,35.44,35.48,44100.0,22.948,22.948,22.8256,22.8513,44100.0
2008-07-09 15:00:00,35.48,35.5,35.42,35.47,80300.0,22.8513,22.8642,22.8127,22.8449,80300.0
2008-07-09 15:10:00,35.47,35.52,35.46,35.48,81700.0,22.8449,22.8771,22.8385,22.8513,81700.0
2008-07-09 15:20:00,35.48,35.53,35.46,35.51,53000.0,22.8513,22.8836,22.8385,22.8707,53000.0
2008-07-09 15:30:00,35.51,35.51,35.43,35.44,70400.0,22.8707,22.8707,22.8191,22.8256,70400.0
2008-07-09 15:40:00,35.43,35.44,35.23,35.27,153900.0,22.8191,22.8256,22.6903,22.7161,153900.0
2008-07-09 15:50:00,35.28,35.29,35.09,35.1,159200.0,22.7225,22.729,22.6002,22.6066,159200.0
2008-07-10 09:30:00,35.09,35.45,34.86,34.86,99800.0,22.6002,22.832,22.452,22.452,99800.0
2008-07-10 09:40:00,34.86,35.42,34.86,35.4,71200.0,22.452,22.8127,22.452,22.7998,71200.0
2008-07-10 09:50:00,35.39,35.49,35.24,35.24,60400.0,22.7934,22.8578,22.6968,22.6968,60400.0
2008-07-10 10:00:00,35.24,35.3,35.09,35.11,60300.0,22.6968,22.7354,22.6002,22.613,60300.0
2008-07-10 10:10:00,35.13,35.25,35.07,35.17,37300.0,22.6259,22.7032,22.5873,22.6517,37300.0
2008-07-10 10:20:00,35.17,35.38,35.15,35.37,47000.0,22.6517,22.7869,22.6388,22.7805,47000.0
2008-07-10 10:30:00,35.36,35.38,35.25,35.27,32500.0,22.7741,22.7869,22.7032,22.7161,32500.0
2008-07-10 10:40:00,35.32,35.49,35.25,35.27,44100.0,22.7483,22.8578,22.7032,22.7161,44100.0
2008-07-10 10:50:00,35.27,35.33,35.2,35.24,32400.0,22.7161,22.7547,22.671,22.6968,32400.0
2008-07-10 11:00:00,35.24,35.39,35.2,35.26,39800.0,22.6968,22.7934,22.671,22.7097,39800.0
2008-07-10 11:10:00,35.29,35.35,35.2,35.22,30400.0,22.729,22.7676,22.671,22.6839,30400.0
2008-07-10 11:20:00,35.22,35.27,35.2,35.24,24000.0,22.6839,22.7161,22.671,22.6968,24000.0
2008-07-10 11:30:00,35.27,35.38,35.22,35.24,36800.0,22.7161,22.7869,22.6839,22.6968,36800.0
2008-07-10 11:40:00,35.25,35.28,35.2,35.2,34500.0,22.7032,22.7225,22.671,22.671,34500.0
2008-07-10 11:50:00,35.21,35.24,35.18,35.23,48100.0,22.6775,22.6968,22.6581,22.6903,48100.0
2008-07-10 12:00:00,35.23,35.33,35.22,35.25,62500.0,22.6903,22.7547,22.6839,22.7032,62500.0
2008-07-10 12:10:00,35.25,35.3,35.2,35.21,40500.0,22.7032,22.7354,22.671,22.6775,40500.0
2008-07-10 12:20:00,35.2,35.27,35.19,35.23,60100.0,22.671,22.7161,22.6646,22.6903,60100.0
2008-07-10 12:30:00,35.23,35.28,35.2,35.22,42500.0,22.6903,22.7225,22.671,22.6839,42500.0
2008-07-10 12:40:00,35.23,35.26,35.22,35.25,41200.0,22.6903,22.7097,22.6839,22.7032,41200.0
2008-07-10 12:50:00,35.25,35.25,35.16,35.17,48900.0,22.7032,22.7032,22.6452,22.6517,48900.0
2008-07-10 13:00:00,35.18,35.3,35.18,35.25,22500.0,22.6581,22.7354,22.6581,22.7032,22500.0
2008-07-10 13:10:00,35.24,35.29,35.2,35.25,47400.0,22.6968,22.729,22.671,22.7032,47400.0
2008-07-10 13:20:00,35.26,35.3,35.22,35.27,41900.0,22.7097,22.7354,22.6839,22.7161,41900.0
2008-07-10 13:30:00,35.27,35.47,35.27,35.43,57700.0,22.7161,22.8449,22.7161,22.8191,57700.0
2008-07-10 13:40:00,35.43,35.45,35.36,35.39,37400.0,22.8191,22.832,22.7741,22.7934,37400.0
2008-07-10 13:50:00,35.39,35.41,35.33,35.33,52700.0,22.7934,22.8063,22.7547,22.7547,52700.0
2008-07-10 14:00:00,35.33,35.36,35.3,35.32,44800.0,22.7547,22.7741,22.7354,22.7483,44800.0
2008-07-10 14:10:00,35.32,35.33,35.2,35.2,53300.0,22.7483,22.7547,22.671,22.671,53300.0
2008-07-10 14:20:00,35.21,35.28,35.06,35.1,107200.0,22.6775,22.7225,22.5808,22.6066,107200.0
2008-07-10 14:30:00,35.13,35.17,35.1,35.15,33400.0,22.6259,22.6517,22.6066,22.6388,33400.0
2008-07-10 14:40:00,35.15,35.16,35.03,35.03,79800.0,22.6388,22.6452,22.5615,22.5615,79800.0
2008-07-10 14:50:00,35.04,35.1,34.98,35.05,123600.0,22.568,22.6066,22.5293,22.5744,123600.0
2008-07-10 15:00:00,35.04,35.33,35.04,35.27,132600.0,22.568,22.7547,22.568,22.7161,132600.0
2008-07-10 15:10:00,35.26,35.35,35.2,35.21,54600.0,22.7097,22.7676,22.671,22.6775,54600.0
2008-07-10 15:20:00,35.21,35.38,35.21,35.32,87600.0,22.6775,22.7869,22.6775,22.7483,87600.0
2008-07-10 15:30:00,35.31,35.37,35.19,35.24,86400.0,22.7419,22.7805,22.6646,22.6968,86400.0
2008-07-10 15:40:00,35.23,35.36,35.2,35.36,83900.0,22.6903,22.7741,22.671,22.7741,83900.0
2008-07-10 15:50:00,35.35,35.41,35.28,35.39,205600.0,22.7676,22.8063,22.7225,22.7934,205600.0
2008-07-11 09:30:00,35.03,35.18,34.64,35.02,71600.0,22.5615,22.6581,22.3103,22.5551,71600.0
2008-07-11 09:40:00,35.0,35.26,34.95,35.23,83600.0,22.5422,22.7097,22.51,22.6903,83600.0
2008-07-11 09:50:00,35.21,35.3,35.1,35.24,67600.0,22.6775,22.7354,22.6066,22.6968,67600.0
2008-07-11 10:00:00,35.24,35.39,35.13,35.37,44100.0,22.6968,22.7934,22.6259,22.7805,44100.0
2008-07-11 10:10:00,35.37,35.38,35.21,35.28,35100.0,22.7805,22.7869,22.6775,22.7225,35100.0
2008-07-11 10:20:00,35.28,35.33,34.98,35.17,74000.0,22.7225,22.7547,22.5293,22.6517,74000.0
2008-07-11 10:30:00,35.14,35.35,35.1,35.29,74000.0,22.6324,22.7676,22.6066,22.729,74000.0
2008-07-11 10:40:00,35.29,35.46,35.29,35.42,54300.0,22.729,22.8385,22.729,22.8127,54300.0
2008-07-11 10:50:00,35.43,35.52,35.37,35.45,31900.0,22.8191,22.8771,22.7805,22.832,31900.0
2008-07-11 11:00:00,35.43,35.52,35.35,35.4,44200.0,22.8191,22.8771,22.7676,22.7998,44200.0
2008-07-11 11:10:00,35.39,35.46,35.29,35.35,60200.0,22.7934,22.8385,22.729,22.7676,60200.0
2008-07-11 11:20:00,35.36,35.4,35.2,35.31,55200.0,22.7741,22.7998,22.671,22.7419,55200.0
2008-07-11 11:30:00,35.3,35.38,35.18,35.37,72900.0,22.7354,22.7869,22.6581,22.7805,72900.0
2008-07-11 11:40:00,35.38,35.43,35.33,35.41,21700.0,22.7869,22.8191,22.7547,22.8063,21700.0
2008-07-11 11:50:00,35.41,35.54,35.32,35.52,39200.0,22.8063,22.89,22.7483,22.8771,39200.0
2008-07-11 12:00:00,35.53,35.57,35.48,35.51,54700.0,22.8836,22.9093,22.8513,22.8707,54700.0
2008-07-11 12:10:00,35.51,35.57,35.48,35.57,50600.0,22.8707,22.9093,22.8513,22.9093,50600.0
2008-07-11 12:20:00,35.57,35.58,35.52,35.58,39100.0,22.9093,22.9158,22.8771,22.9158,39100.0
2008-07-11 12:30:00,35.58,35.58,35.47,35.49,28900.0,22.9158,22.9158,22.8449,22.8578,28900.0
2008-07-11 12:40:00,35.47,35.53,35.42,35.51,24300.0,22.8449,22.8836,22.8127,22.8707,24300.0
2008-07-11 12:50:00,35.52,35.55,35.31,35.38,39300.0,22.8771,22.8964,22.7419,22.7869,39300.0
2008-07-11 13:00:00,35.38,35.41,35.35,35.4,32300.0,22.7869,22.8063,22.7676,22.7998,32300.0
2008-07-11 13:10:00,35.4,35.48,35.31,35.42,36100.0,22.7998,22.8513,22.7419,22.8127,36100.0
2008-07-11 13:20:00,35.44,35.49,35.39,35.43,29200.0,22.8256,22.8578,22.7934,22.8191,29200.0
2008-07-11 13:30:00,35.43,35.47,35.38,35.46,30600.0,22.8191,22.8449,22.7869,22.8385,30600.0
2008-07-11 13:40:00,35.46,35.52,35.36,35.38,41600.0,22.8385,22.8771,22.7741,22.7869,41600.0
2008-07-11 13:50:00,35.37,35.49,35.34,35.42,35300.0,22.7805,22.8578,22.7612,22.8127,35300.0
2008-07-11 14:00:00,35.41,35.51,35.36,35.45,40100.0,22.8063,22.8707,22.7741,22.832,40100.0
2008-07-11 14:10:00,35.46,35.49,35.4,35.46,37100.0,22.8385,22.8578,22.7998,22.8385,37100.0
2008-07-11 14:20:00,35.43,35.46,35.3,35.35,48200.0,22.8191,22.8385,22.7354,22.7676,48200.0
2008-07-11 14:30:00,35.35,35.41,35.31,35.36,47800.0,22.7676,22.8063,22.7419,22.7741,47800.0
2008-07-11 14:40:00,35.35,35.67,35.35,35.66,86900.0,22.7676,22.9737,22.7676,22.9673,86900.0
2008-07-11 14:50:00,35.67,35.84,35.58,35.84,117000.0,22.9737,23.0832,22.9158,23.0832,117000.0
2008-07-11 15:00:00,35.85,36.15,35.79,36.02,127200.0,23.0897,23.2829,23.051,23.1991,127200.0
2008-07-11 15:10:00,36.03,36.03,35.73,35.78,80300.0,23.2056,23.2056,23.0124,23.0446,80300.0
2008-07-11 15:20:00,35.79,35.91,35.72,35.84,87300.0,23.051,23.1283,23.0059,23.0832,87300.0
2008-07-11 15:30:00,35.85,35.87,35.62,35.67,102300.0,23.0897,23.1025,22.9415,22.9737,102300.0
2008-07-11 15:40:00,35.66,35.79,35.6,35.76,97500.0,22.9673,23.051,22.9286,23.0317,97500.0
2008-07-11 15:50:00,35.77,35.83,35.69,35.75,136600.0,23.0381,23.0768,22.9866,23.0252,136600.0
2008-07-14 09:30:00,36.05,36.05,35.5,35.83,88600.0,23.2185,23.2185,22.8642,23.0768,88600.0
2008-07-14 09:40:00,35.85,35.95,35.78,35.79,66900.0,23.0897,23.1541,23.0446,23.051,66900.0
2008-07-14 09:50:00,35.79,35.81,35.66,35.71,107900.0,23.051,23.0639,22.9673,22.9995,107900.0
2008-07-14 10:00:00,35.7,35.75,35.56,35.69,65700.0,22.993,23.0252,22.9029,22.9866,65700.0
2008-07-14 10:10:00,35.68,35.78,35.63,35.71,55700.0,22.9802,23.0446,22.948,22.9995,55700.0
2008-07-14 10:20:00,35.72,35.73,35.36,35.38,50400.0,23.0059,23.0124,22.7741,22.7869,50400.0
2008-07-14 10:30:00,35.38,35.53,35.38,35.45,45200.0,22.7869,22.8836,22.7869,22.832,45200.0
2008-07-14 10:40:00,35.47,35.47,35.35,35.37,59900.0,22.8449,22.8449,22.7676,22.7805,59900.0
2008-07-14 10:50:00,35.35,35.55,35.33,35.55,44100.0,22.7676,22.8964,22.7547,22.8964,44100.0
2008-07-14 11:00:00,35.55,35.58,35.5,35.5,37100.0,22.8964,22.9158,22.8642,22.8642,37100.0
2008-07-14 11:10:00,35.5,35.55,35.47,35.52,42800.0,22.8642,22.8964,22.8449,22.8771,42800.0
2008-07-14 11:20:00,35.55,35.55,35.42,35.47,36100.0,22.8964,22.8964,22.8127,22.8449,36100.0
2008-07-14 11:30:00,35.46,35.47,35.35,35.36,35500.0,22.8385,22.8449,22.7676,22.7741,35500.0
2008-07-14 11:40:00,35.36,35.42,35.33,35.36,34700.0,22.7741,22.8127,22.7547,22.7741,34700.0
2008-07-14 11:50:00,35.36,35.39,35.11,35.27,47800.0,22.7741,22.7934,22.613,22.7161,47800.0
2008-07-14 12:00:00,35.29,35.36,35.21,35.22,35400.0,22.729,22.7741,22.6775,22.6839,35400.0
2008-07-14 12:10:00,35.21,35.31,35.2,35.3,30300.0,22.6775,22.7419,22.671,22.7354,30300.0
2008-07-14 12:20:00,35.28,35.33,35.23,35.25,28100.0,22.7225,22.7547,22.6903,22.7032,28100.0
2008-07-14 12:30:00,35.24,35.27,35.15,35.21,28900.0,22.6968,22.7161,22.6388,22.6775,28900.0
2008-07-14 12:40:00,35.2,35.25,35.17,35.18,19800.0,22.671,22.7032,22.6517,22.6581,19800.0
2008-07-14 12:50:00,35.18,35.29,35.16,35.19,32300.0,22.6581,22.729,22.6452,22.6646,32300.0
2008-07-14 13:00:00,35.17,35.19,35.06,35.09,25600.0,22.6517,22.6646,22.5808,22.6002,25600.0
2008-07-14 13:10:00,35.09,35.12,35.02,35.08,29700.0,22.6002,22.6195,22.5551,22.5937,29700.0
2008-07-14 13:20:00,35.08,35.11,35.06,35.08,32500.0,22.5937,22.613,22.5808,22.5937,32500.0
2008-07-14 13:30:00,35.09,35.15,35.05,35.15,45400.0,22.6002,22.6388,22.5744,22.6388,45400.0
2008-07-14 13:40:00,35.15,35.38,35.14,35.34,60000.0,22.6388,22.7869,22.6324,22.7612,60000.0
2008-07-14 13:50:00,35.35,35.35,35.24,35.27,32800.0,22.7676,22.7676,22.6968,22.7161,32800.0
2008-07-14 14:00:00,35.28,35.33,35.23,35.28,20300.0,22.7225,22.7547,22.6903,22.7225,20300.0
2008-07-14 14:10:00,35.29,35.33,35.25,35.28,30400.0,22.729,22.7547,22.7032,22.7225,30400.0
2008-07-14 14:20:00,35.27,35.27,35.21,35.21,28400.0,22.7161,22.7161,22.6775,22.6775,28400.0
2008-07-14 14:30:00,35.21,35.27,35.19,35.26,33100.0,22.6775,22.7161,22.6646,22.7097,33100.0
2008-07-14 14:40:00,35.25,35.28,35.14,35.16,53400.0,22.7032,22.7225,22.6324,22.6452,53400.0
2008-07-14 14:50:00,35.15,35.17,35.11,35.16,36000.0,22.6388,22.6517,22.613,22.6452,36000.0
2008-07-14 15:00:00,35.16,35.21,35.1,35.1,45600.0,22.6452,22.6775,22.6066,22.6066,45600.0
2008-07-14 15:10:00,35.1,35.17,35.09,35.14,34800.0,22.6066,22.6517,22.6002,22.6324,34800.0
2008-07-14 15:20:00,35.15,35.34,35.12,35.31,83100.0,22.6388,22.7612,22.6195,22.7419,83100.0
2008-07-14 15:30:00,35.3,35.47,35.3,35.41,61200.0,22.7354,22.8449,22.7354,22.8063,61200.0
2008-07-14 15:40:00,35.39,35.4,35.29,35.37,115500.0,22.7934,22.7998,22.729,22.7805,115500.0
2008-07-14 15:50:00,35.38,35.38,35.14,35.15,95900.0,22.7869,22.7869,22.6324,22.6388,95900.0
2008-07-15 09:30:00,34.8,35.09,34.74,34.9,68500.0,22.4134,22.6002,22.3747,22.4778,68500.0
2008-07-15 09:40:00,34.92,35.12,34.8,35.0,150100.0,22.4907,22.6195,22.4134,22.5422,150100.0
2008-07-15 09:50:00,35.01,35.01,34.77,34.82,79200.0,22.5486,22.5486,22.3941,22.4263,79200.0
2008-07-15 10:00:00,34.87,34.87,34.55,34.6,180200.0,22.4585,22.4585,22.2524,22.2846,180200.0
2008-07-15 10:10:00,34.59,34.87,34.57,34.79,94400.0,22.2781,22.4585,22.2653,22.4069,94400.0
2008-07-15 10:20:00,34.79,34.92,34.72,34.75,82500.0,22.4069,22.4907,22.3619,22.3812,82500.0
2008-07-15 10:30:00,34.75,34.76,34.64,34.73,33700.0,22.3812,22.3876,22.3103,22.3683,33700.0
2008-07-15 10:40:00,34.75,34.81,34.71,34.81,47700.0,22.3812,22.4198,22.3554,22.4198,47700.0
2008-07-15 10:50:00,34.8,34.83,34.71,34.78,75900.0,22.4134,22.4327,22.3554,22.4005,75900.0
2008-07-15 11:00:00,34.79,35.2,34.75,35.1,231700.0,22.4069,22.671,22.3812,22.6066,231700.0
2008-07-15 11:10:00,35.1,35.1,34.9,34.98,66400.0,22.6066,22.6066,22.4778,22.5293,66400.0
2008-07-15 11:20:00,35.03,35.06,34.78,34.78,60300.0,22.5615,22.5808,22.4005,22.4005,60300.0
2008-07-15 11:30:00,34.79,34.87,34.73,34.8,43900.0,22.4069,22.4585,22.3683,22.4134,43900.0
2008-07-15 11:40:00,34.8,34.87,34.8,34.84,60300.0,22.4134,22.4585,22.4134,22.4391,60300.0
2008-07-15 11:50:00,34.85,35.01,34.83,34.9,62900.0,22.4456,22.5486,22.4327,22.4778,62900.0
2008-07-15 12:00:00,34.89,35.01,34.83,34.83,41200.0,22.4714,22.5486,22.4327,22.4327,41200.0
2008-07-15 12:10:00,34.83,34.99,34.83,34.95,38800.0,22.4327,22.5358,22.4327,22.51,38800.0
2008-07-15 12:20:00,34.95,34.98,34.86,34.91,47700.0,22.51,22.5293,22.452,22.4842,47700.0
2008-07-15 12:30:00,34.9,35.06,34.9,35.01,63000.0,22.4778,22.5808,22.4778,22.5486,63000.0
2008-07-15 12:40:00,35.01,35.07,34.92,34.92,37300.0,22.5486,22.5873,22.4907,22.4907,37300.0
2008-07-15 12:50:00,34.92,35.06,34.91,35.06,31800.0,22.4907,22.5808,22.4842,22.5808,31800.0
2008-07-15 13:00:00,35.05,35.22,35.04,35.11,40600.0,22.5744,22.6839,22.568,22.613,40600.0
2008-07-15 13:10:00,35.12,35.19,35.03,35.05,37000.0,22.6195,22.6646,22.5615,22.5744,37000.0
2008-07-15 13:20:00,35.06,35.06,34.93,34.96,43100.0,22.5808,22.5808,22.4971,22.5164,43100.0
2008-07-15 13:30:00,34.97,35.11,34.94,35.0,45300.0,22.5229,22.613,22.5036,22.5422,45300.0
2008-07-15 13:40:00,35.0,35.16,35.0,35.16,25800.0,22.5422,22.6452,22.5422,22.6452,25800.0
2008-07-15 13:50:00,35.17,35.25,35.14,35.16,28900.0,22.6517,22.7032,22.6324,22.6452,28900.0
2008-07-15 14:00:00,35.17,35.21,35.04,35.07,33100.0,22.6517,22.6775,22.568,22.5873,33100.0
2008-07-15 14:10:00,35.07,35.07,34.95,34.99,133400.0,22.5873,22.5873,22.51,22.5358,133400.0
2008-07-15 14:20:00,35.01,35.06,34.95,35.0,93300.0,22.5486,22.5808,22.51,22.5422,93300.0
2008-07-15 14:30:00,34.99,35.06,34.95,35.0,61800.0,22.5358,22.5808,22.51,22.5422,61800.0
2008-07-15 14:40:00,35.0,35.03,34.96,35.0,54500.0,22.5422,22.5615,22.5164,22.5422,54500.0
2008-07-15 14:50:00,35.0,35.08,34.98,35.02,92000.0,22.5422,22.5937,22.5293,22.5551,92000.0
2008-07-15 15:00:00,35.03,35.13,35.0,35.05,148200.0,22.5615,22.6259,22.5422,22.5744,148200.0
2008-07-15 15:10:00,35.05,35.07,34.99,35.05,88400.0,22.5744,22.5873,22.5358,22.5744,88400.0
2008-07-15 15:20:00,35.04,35.06,34.96,34.97,79600.0,22.568,22.5808,22.5164,22.5229,79600.0
2008-07-15 15:30:00,34.97,35.04,34.92,34.98,91900.0,22.5229,22.568,22.4907,22.5293,91900.0
2008-07-15 15:40:00,34.99,35.0,34.88,34.93,144400.0,22.5358,22.5422,22.4649,22.4971,144400.0
2008-07-15 15:50:00,34.92,34.94,34.83,34.84,125700.0,22.4907,22.5036,22.4327,22.4391,125700.0
2008-07-16 09:30:00,34.7,34.92,34.67,34.83,81600.0,22.349,22.4907,22.3297,22.4327,81600.0
2008-07-16 09:40:00,34.8,34.94,34.8,34.82,58700.0,22.4134,22.5036,22.4134,22.4263,58700.0
2008-07-16 09:50:00,34.83,35.3,34.83,35.26,50900.0,22.4327,22.7354,22.4327,22.7097,50900.0
2008-07-16 10:00:00,35.25,35.27,35.14,35.17,57900.0,22.7032,22.7161,22.6324,22.6517,57900.0
2008-07-16 10:10:00,35.19,35.2,35.06,35.07,29200.0,22.6646,22.671,22.5808,22.5873,29200.0
2008-07-16 10:20:00,35.07,35.2,34.97,35.19,34000.0,22.5873,22.671,22.5229,22.6646,34000.0
2008-07-16 10:30:00,35.2,35.4,35.13,35.4,131800.0,22.671,22.7998,22.6259,22.7998,131800.0
2008-07-16 10:40:00,35.4,35.44,35.23,35.3,133400.0,22.7998,22.8256,22.6903,22.7354,133400.0
2008-07-16 10:50:00,35.32,35.43,35.29,35.32,54500.0,22.7483,22.8191,22.729,22.7483,54500.0
2008-07-16 11:00:00,35.32,35.41,35.29,35.32,46300.0,22.7483,22.8063,22.729,22.7483,46300.0
2008-07-16 11:10:00,35.31,35.44,35.31,35.38,44400.0,22.7419,22.8256,22.7419,22.7869,44400.0
2008-07-16 11:20:00,35.38,35.38,35.24,35.25,69200.0,22.7869,22.7869,22.6968,22.7032,69200.0
2008-07-16 11:30:00,35.26,35.27,35.17,35.19,163400.0,22.7097,22.7161,22.6517,22.6646,163400.0
2008-07-16 11:40:00,35.19,35.21,35.17,35.18,84000.0,22.6646,22.6775,22.6517,22.6581,84000.0
2008-07-16 11:50:00,35.18,35.21,35.11,35.11,85900.0,22.6581,22.6775,22.613,22.613,85900.0
2008-07-16 12:00:00,35.11,35.11,35.0,35.01,81400.0,22.613,22.613,22.5422,22.5486,81400.0
2008-07-16 12:10:00,35.01,35.01,34.9,34.91,111400.0,22.5486,22.5486,22.4778,22.4842,111400.0
2008-07-16 12:20:00,34.92,35.0,34.83,34.95,88200.0,22.4907,22.5422,22.4327,22.51,88200.0
2008-07-16 12:30:00,34.95,34.98,34.92,34.92,43300.0,22.51,22.5293,22.4907,22.4907,43300.0
2008-07-16 12:40:00,34.93,34.95,34.85,34.87,52100.0,22.4971,22.51,22.4456,22.4585,52100.0
2008-07-16 12:50:00,34.86,34.92,34.85,34.88,45000.0,22.452,22.4907,22.4456,22.4649,45000.0
2008-07-16 13:00:00,34.87,35.0,34.82,34.98,61000.0,22.4585,22.5422,22.4263,22.5293,61000.0
2008-07-16 13:10:00,34.98,35.0,34.92,34.97,26800.0,22.5293,22.5422,22.4907,22.5229,26800.0
2008-07-16 13:20:00,34.99,35.11,34.98,35.09,33100.0,22.5358,22.613,22.5293,22.6002,33100.0
2008-07-16 13:30:00,35.1,35.13,34.97,35.02,48900.0,22.6066,22.6259,22.5229,22.5551,48900.0
2008-07-16 13:40:00,35.01,35.02,34.91,34.92,47800.0,22.5486,22.5551,22.4842,22.4907,47800.0
2008-07-16 13:50:00,34.92,34.99,34.91,34.96,40900.0,22.4907,22.5358,22.4842,22.5164,40900.0
2008-07-16 14:00:00,34.95,34.97,34.8,34.87,98000.0,22.51,22.5229,22.4134,22.4585,98000.0
2008-07-16 14:10:00,34.88,35.01,34.87,34.97,66900.0,22.4649,22.5486,22.4585,22.5229,66900.0
2008-07-16 14:20:00,34.97,35.1,34.97,35.02,58600.0,22.5229,22.6066,22.5229,22.5551,58600.0
2008-07-16 14:30:00,35.01,35.11,35.0,35.08,72500.0,22.5486,22.613,22.5422,22.5937,72500.0
2008-07-16 14:40:00,35.08,35.09,34.92,34.95,77800.0,22.5937,22.6002,22.4907,22.51,77800.0
2008-07-16 14:50:00,34.95,34.97,34.92,34.94,81500.0,22.51,22.5229,22.4907,22.5036,81500.0
2008-07-16 15:00:00,34.94,34.98,34.91,34.91,79200.0,22.5036,22.5293,22.4842,22.4842,79200.0
2008-07-16 15:10:00,34.93,34.98,34.88,34.97,62000.0,22.4971,22.5293,22.4649,22.5229,62000.0
2008-07-16 15:20:00,34.97,35.05,34.97,34.99,94800.0,22.5229,22.5744,22.5229,22.5358,94800.0
2008-07-16 15:30:00,34.98,35.02,34.92,35.01,105700.0,22.5293,22.5551,22.4907,22.5486,105700.0
2008-07-16 15:40:00,35.01,35.08,34.99,35.07,113100.0,22.5486,22.5937,22.5358,22.5873,113100.0
2008-07-16 15:50:00,35.08,35.09,35.05,35.06,101900.0,22.5937,22.6002,22.5744,22.5808,101900.0
2008-07-17 09:30:00,35.24,35.24,34.4,34.95,85700.0,22.6968,22.6968,22.1558,22.51,85700.0
2008-07-17 09:40:00,34.99,35.03,34.77,34.82,82700.0,22.5358,22.5615,22.3941,22.4263,82700.0
2008-07-17 09:50:00,34.83,35.0,34.83,34.9,69400.0,22.4327,22.5422,22.4327,22.4778,69400.0
2008-07-17 10:00:00,34.9,35.02,34.77,34.82,142400.0,22.4778,22.5551,22.3941,22.4263,142400.0
2008-07-17 10:10:00,34.82,34.84,34.7,34.76,94800.0,22.4263,22.4391,22.349,22.3876,94800.0
2008-07-17 10:20:00,34.76,34.82,34.73,34.76,73100.0,22.3876,22.4263,22.3683,22.3876,73100.0
2008-07-17 10:30:00,34.76,34.82,34.71,34.71,92900.0,22.3876,22.4263,22.3554,22.3554,92900.0
2008-07-17 10:40:00,34.69,34.71,34.55,34.58,124200.0,22.3425,22.3554,22.2524,22.2717,124200.0
2008-07-17 10:50:00,34.57,34.57,34.45,34.54,90800.0,22.2653,22.2653,22.188,22.2459,90800.0
2008-07-17 11:00:00,34.54,34.56,34.44,34.55,78500.0,22.2459,22.2588,22.1815,22.2524,78500.0
2008-07-17 11:10:00,34.54,34.76,34.52,34.7,75600.0,22.2459,22.3876,22.233,22.349,75600.0
2008-07-17 11:20:00,34.71,34.84,34.68,34.81,60200.0,22.3554,22.4391,22.3361,22.4198,60200.0
2008-07-17 11:30:00,34.81,34.95,34.75,34.9,42900.0,22.4198,22.51,22.3812,22.4778,42900.0
2008-07-17 11:40:00,34.9,34.98,34.86,34.9,43900.0,22.4778,22.5293,22.452,22.4778,43900.0
2008-07-17 11:50:00,34.91,34.95,34.86,34.87,53300.0,22.4842,22.51,22.452,22.4585,53300.0
2008-07-17 12:00:00,34.87,34.88,34.83,34.83,37000.0,22.4585,22.4649,22.4327,22.4327,37000.0
2008-07-17 12:10:00,34.82,34.86,34.78,34.83,34200.0,22.4263,22.452,22.4005,22.4327,34200.0
2008-07-17 12:20:00,34.83,34.92,34.83,34.89,31500.0,22.4327,22.4907,22.4327,22.4714,31500.0
2008-07-17 12:30:00,34.88,34.9,34.82,34.82,56700.0,22.4649,22.4778,22.4263,22.4263,56700.0
2008-07-17 12:40:00,34.8,34.94,34.79,34.94,35300.0,22.4134,22.5036,22.4069,22.5036,35300.0
2008-07-17 12:50:00,34.94,35.04,34.94,34.97,37000.0,22.5036,22.568,22.5036,22.5229,37000.0
2008-07-17 13:00:00,34.95,35.02,34.9,35.02,34000.0,22.51,22.5551,22.4778,22.5551,34000.0
2008-07-17 13:10:00,35.0,35.2,34.98,35.17,84600.0,22.5422,22.671,22.5293,22.6517,84600.0
2008-07-17 13:20:00,35.17,35.18,35.09,35.13,43100.0,22.6517,22.6581,22.6002,22.6259,43100.0
2008-07-17 13:30:00,35.14,35.23,35.14,35.22,73300.0,22.6324,22.6903,22.6324,22.6839,73300.0
2008-07-17 13:40:00,35.22,35.25,35.17,35.21,60400.0,22.6839,22.7032,22.6517,22.6775,60400.0
2008-07-17 13:50:00,35.21,35.26,35.19,35.21,53900.0,22.6775,22.7097,22.6646,22.6775,53900.0
2008-07-17 14:00:00,35.21,35.26,35.19,35.21,52800.0,22.6775,22.7097,22.6646,22.6775,52800.0
2008-07-17 14:10:00,35.22,35.25,35.2,35.22,45900.0,22.6839,22.7032,22.671,22.6839,45900.0
2008-07-17 14:20:00,35.22,35.31,35.21,35.27,62300.0,22.6839,22.7419,22.6775,22.7161,62300.0
2008-07-17 14:30:00,35.27,35.27,35.15,35.18,47000.0,22.7161,22.7161,22.6388,22.6581,47000.0
2008-07-17 14:40:00,35.18,35.21,35.1,35.15,57400.0,22.6581,22.6775,22.6066,22.6388,57400.0
2008-07-17 14:50:00,35.15,35.26,35.15,35.23,55100.0,22.6388,22.7097,22.6388,22.6903,55100.0
2008-07-17 15:00:00,35.23,35.31,35.2,35.2,73700.0,22.6903,22.7419,22.671,22.671,73700.0
2008-07-17 15:10:00,35.2,35.26,35.18,35.26,44500.0,22.671,22.7097,22.6581,22.7097,44500.0
2008-07-17 15:20:00,35.26,35.3,35.12,35.14,84200.0,22.7097,22.7354,22.6195,22.6324,84200.0
2008-07-17 15:30:00,35.14,35.18,34.99,35.0,175400.0,22.6324,22.6581,22.5358,22.5422,175400.0
2008-07-17 15:40:00,34.98,35.07,34.95,35.07,338900.0,22.5293,22.5873,22.51,22.5873,338900.0
2008-07-17 15:50:00,35.07,35.15,35.01,35.15,115600.0,22.5873,22.6388,22.5486,22.6388,115600.0
2008-07-18 09:30:00,35.11,35.17,34.85,35.09,455000.0,22.613,22.6517,22.4456,22.6002,455000.0
2008-07-18 09:40:00,35.09,35.13,35.02,35.1,48400.0,22.6002,22.6259,22.5551,22.6066,48400.0
2008-07-18 09:50:00,35.09,35.09,34.88,34.97,90500.0,22.6002,22.6002,22.4649,22.5229,90500.0
2008-07-18 10:00:00,34.97,35.01,34.88,34.91,54300.0,22.5229,22.5486,22.4649,22.4842,54300.0
2008-07-18 10:10:00,34.92,34.97,34.82,34.88,59400.0,22.4907,22.5229,22.4263,22.4649,59400.0
2008-07-18 10:20:00,34.87,34.93,34.83,34.89,93600.0,22.4585,22.4971,22.4327,22.4714,93600.0
2008-07-18 10:30:00,34.88,34.94,34.72,34.72,67800.0,22.4649,22.5036,22.3619,22.3619,67800.0
2008-07-18 10:40:00,34.72,35.04,34.71,35.03,60300.0,22.3619,22.568,22.3554,22.5615,60300.0
2008-07-18 10:50:00,35.04,35.07,34.96,34.96,59100.0,22.568,22.5873,22.5164,22.5164,59100.0
2008-07-18 11:00:00,34.97,35.11,34.9,35.1,40900.0,22.5229,22.613,22.4778,22.6066,40900.0
2008-07-18 11:10:00,35.1,35.3,35.09,35.22,44000.0,22.6066,22.7354,22.6002,22.6839,44000.0
2008-07-18 11:20:00,35.22,35.35,35.22,35.3,63300.0,22.6839,22.7676,22.6839,22.7354,63300.0
2008-07-18 11:30:00,35.29,35.33,35.16,35.16,42200.0,22.729,22.7547,22.6452,22.6452,42200.0
2008-07-18 11:40:00,35.16,35.23,35.15,35.22,41500.0,22.6452,22.6903,22.6388,22.6839,41500.0
2008-07-18 11:50:00,35.23,35.31,35.23,35.26,34500.0,22.6903,22.7419,22.6903,22.7097,34500.0
2008-07-18 12:00:00,35.25,35.31,35.21,35.21,40000.0,22.7032,22.7419,22.6775,22.6775,40000.0
2008-07-18 12:10:00,35.21,35.22,35.1,35.1,42600.0,22.6775,22.6839,22.6066,22.6066,42600.0
2008-07-18 12:20:00,35.1,35.19,35.1,35.17,25500.0,22.6066,22.6646,22.6066,22.6517,25500.0
2008-07-18 12:30:00,35.16,35.23,35.11,35.23,34200.0,22.6452,22.6903,22.613,22.6903,34200.0
2008-07-18 12:40:00,35.23,35.29,35.18,35.23,46700.0,22.6903,22.729,22.6581,22.6903,46700.0
2008-07-18 12:50:00,35.22,35.23,35.13,35.15,47100.0,22.6839,22.6903,22.6259,22.6388,47100.0
2008-07-18 13:00:00,35.15,35.22,35.15,35.18,31900.0,22.6388,22.6839,22.6388,22.6581,31900.0
2008-07-18 13:10:00,35.19,35.29,35.17,35.23,30400.0,22.6646,22.729,22.6517,22.6903,30400.0
2008-07-18 13:20:00,35.22,35.24,35.16,35.23,27100.0,22.6839,22.6968,22.6452,22.6903,27100.0
2008-07-18 13:30:00,35.23,35.31,35.2,35.24,35900.0,22.6903,22.7419,22.671,22.6968,35900.0
2008-07-18 13:40:00,35.23,35.33,35.23,35.28,32700.0,22.6903,22.7547,22.6903,22.7225,32700.0
2008-07-18 13:50:00,35.28,35.31,35.26,35.29,23200.0,22.7225,22.7419,22.7097,22.729,23200.0
2008-07-18 14:00:00,35.28,35.33,35.26,35.29,43100.0,22.7225,22.7547,22.7097,22.729,43100.0
2008-07-18 14:10:00,35.29,35.43,35.28,35.43,64700.0,22.729,22.8191,22.7225,22.8191,64700.0
2008-07-18 14:20:00,35.43,35.46,35.43,35.44,47800.0,22.8191,22.8385,22.8191,22.8256,47800.0
2008-07-18 14:30:00,35.44,35.44,35.36,35.39,34700.0,22.8256,22.8256,22.7741,22.7934,34700.0
2008-07-18 14:40:00,35.39,35.4,35.35,35.35,36100.0,22.7934,22.7998,22.7676,22.7676,36100.0
2008-07-18 14:50:00,35.36,35.39,35.3,35.36,34100.0,22.7741,22.7934,22.7354,22.7741,34100.0
2008-07-18 15:00:00,35.35,35.46,35.35,35.44,51600.0,22.7676,22.8385,22.7676,22.8256,51600.0
2008-07-18 15:10:00,35.45,35.54,35.43,35.46,78400.0,22.832,22.89,22.8191,22.8385,78400.0
2008-07-18 15:20:00,35.48,35.54,35.46,35.54,61800.0,22.8513,22.89,22.8385,22.89,61800.0
2008-07-18 15:30:00,35.53,35.64,35.53,35.58,124100.0,22.8836,22.9544,22.8836,22.9158,124100.0
2008-07-18 15:40:00,35.58,35.64,35.55,35.61,93500.0,22.9158,22.9544,22.8964,22.9351,93500.0
2008-07-18 15:50:00,35.61,35.63,35.51,35.54,166800.0,22.9351,22.948,22.8707,22.89,166800.0
2008-07-21 09:30:00,35.77,35.77,35.2,35.47,71600.0,23.0381,23.0381,22.671,22.8449,71600.0
2008-07-21 09:40:00,35.47,35.57,35.43,35.44,60500.0,22.8449,22.9093,22.8191,22.8256,60500.0
2008-07-21 09:50:00,35.43,35.6,35.41,35.58,37500.0,22.8191,22.9286,22.8063,22.9158,37500.0
2008-07-21 10:00:00,35.58,35.62,35.43,35.46,38100.0,22.9158,22.9415,22.8191,22.8385,38100.0
2008-07-21 10:10:00,35.46,35.5,35.4,35.42,62500.0,22.8385,22.8642,22.7998,22.8127,62500.0
2008-07-21 10:20:00,35.43,35.43,35.24,35.28,51700.0,22.8191,22.8191,22.6968,22.7225,51700.0
2008-07-21 10:30:00,35.26,35.34,35.25,35.31,31100.0,22.7097,22.7612,22.7032,22.7419,31100.0
2008-07-21 10:40:00,35.32,35.39,35.32,35.39,31700.0,22.7483,22.7934,22.7483,22.7934,31700.0
2008-07-21 10:50:00,35.36,35.41,35.33,35.38,31400.0,22.7741,22.8063,22.7547,22.7869,31400.0
2008-07-21 11:00:00,35.39,35.39,35.27,35.3,44700.0,22.7934,22.7934,22.7161,22.7354,44700.0
2008-07-21 11:10:00,35.31,35.32,35.25,35.29,31300.0,22.7419,22.7483,22.7032,22.729,31300.0
2008-07-21 11:20:00,35.29,35.31,35.25,35.28,39100.0,22.729,22.7419,22.7032,22.7225,39100.0
2008-07-21 11:30:00,35.28,35.29,35.17,35.17,28900.0,22.7225,22.729,22.6517,22.6517,28900.0
2008-07-21 11:40:00,35.17,35.18,35.11,35.15,16200.0,22.6517,22.6581,22.613,22.6388,16200.0
2008-07-21 11:50:00,35.17,35.17,35.12,35.12,18000.0,22.6517,22.6517,22.6195,22.6195,18000.0
2008-07-21 12:00:00,35.12,35.16,35.09,35.13,20300.0,22.6195,22.6452,22.6002,22.6259,20300.0
2008-07-21 12:10:00,35.13,35.15,35.1,35.14,10800.0,22.6259,22.6388,22.6066,22.6324,10800.0
2008-07-21 12:20:00,35.14,35.23,35.09,35.23,19300.0,22.6324,22.6903,22.6002,22.6903,19300.0
2008-07-21 12:30:00,35.23,35.3,35.22,35.3,17100.0,22.6903,22.7354,22.6839,22.7354,17100.0
2008-07-21 12:40:00,35.3,35.37,35.28,35.31,21000.0,22.7354,22.7805,22.7225,22.7419,21000.0
2008-07-21 12:50:00,35.3,35.31,35.29,35.3,28100.0,22.7354,22.7419,22.729,22.7354,28100.0
2008-07-21 13:00:00,35.3,35.32,35.28,35.3,24900.0,22.7354,22.7483,22.7225,22.7354,24900.0
2008-07-21 13:10:00,35.31,35.34,35.28,35.31,19600.0,22.7419,22.7612,22.7225,22.7419,19600.0
2008-07-21 13:20:00,35.32,35.34,35.3,35.31,9800.0,22.7483,22.7612,22.7354,22.7419,9800.0
2008-07-21 13:30:00,35.31,35.36,35.3,35.35,14000.0,22.7419,22.7741,22.7354,22.7676,14000.0
2008-07-21 13:40:00,35.35,35.36,35.26,35.27,16900.0,22.7676,22.7741,22.7097,22.7161,16900.0
2008-07-21 13:50:00,35.26,35.3,35.26,35.27,20100.0,22.7097,22.7354,22.7097,22.7161,20100.0
2008-07-21 14:00:00,35.27,35.31,35.23,35.3,22000.0,22.7161,22.7419,22.6903,22.7354,22000.0
2008-07-21 14:10:00,35.3,35.33,35.27,35.3,17700.0,22.7354,22.7547,22.7161,22.7354,17700.0
2008-07-21 14:20:00,35.3,35.36,35.29,35.29,43800.0,22.7354,22.7741,22.729,22.729,43800.0
2008-07-21 14:30:00,35.29,35.34,35.28,35.29,23100.0,22.729,22.7612,22.7225,22.729,23100.0
2008-07-21 14:40:00,35.28,35.29,35.26,35.27,19900.0,22.7225,22.729,22.7097,22.7161,19900.0
2008-07-21 14:50:00,35.27,35.32,35.26,35.3,17900.0,22.7161,22.7483,22.7097,22.7354,17900.0
2008-07-21 15:00:00,35.29,35.34,35.28,35.33,41300.0,22.729,22.7612,22.7225,22.7547,41300.0
2008-07-21 15:10:00,35.33,35.33,35.28,35.31,53000.0,22.7547,22.7547,22.7225,22.7419,53000.0
2008-07-21 15:20:00,35.31,35.37,35.31,35.33,25300.0,22.7419,22.7805,22.7419,22.7547,25300.0
2008-07-21 15:30:00,35.34,35.35,35.32,35.34,55800.0,22.7612,22.7676,22.7483,22.7612,55800.0
2008-07-21 15:40:00,35.33,35.37,35.29,35.34,100600.0,22.7547,22.7805,22.729,22.7612,100600.0
2008-07-21 15:50:00,35.34,35.37,35.29,35.34,84000.0,22.7612,22.7805,22.729,22.7612,84000.0
2008-07-22 09:30:00,35.01,35.15,34.74,34.82,145700.0,22.5486,22.6388,22.3747,22.4263,145700.0
2008-07-22 09:40:00,34.79,34.82,34.55,34.67,155400.0,22.4069,22.4263,22.2524,22.3297,155400.0
2008-07-22 09:50:00,34.67,34.84,34.6,34.8,72800.0,22.3297,22.4391,22.2846,22.4134,72800.0
2008-07-22 10:00:00,34.8,34.97,34.79,34.91,59100.0,22.4134,22.5229,22.4069,22.4842,59100.0
2008-07-22 10:10:00,34.91,34.98,34.89,34.94,73800.0,22.4842,22.5293,22.4714,22.5036,73800.0
2008-07-22 10:20:00,34.94,34.98,34.85,34.9,69500.0,22.5036,22.5293,22.4456,22.4778,69500.0
2008-07-22 10:30:00,34.91,34.93,34.88,34.9,58900.0,22.4842,22.4971,22.4649,22.4778,58900.0
2008-07-22 10:40:00,34.9,35.01,34.9,34.98,68200.0,22.4778,22.5486,22.4778,22.5293,68200.0
2008-07-22 10:50:00,34.96,34.98,34.88,34.88,43900.0,22.5164,22.5293,22.4649,22.4649,43900.0
2008-07-22 11:00:00,34.88,34.97,34.87,34.9,44600.0,22.4649,22.5229,22.4585,22.4778,44600.0
2008-07-22 11:10:00,34.91,35.02,34.9,34.98,38000.0,22.4842,22.5551,22.4778,22.5293,38000.0
2008-07-22 11:20:00,34.99,35.09,34.98,35.04,31400.0,22.5358,22.6002,22.5293,22.568,31400.0
2008-07-22 11:30:00,35.03,35.07,35.02,35.02,43800.0,22.5615,22.5873,22.5551,22.5551,43800.0
2008-07-22 11:40:00,35.03,35.05,34.99,35.0,58000.0,22.5615,22.5744,22.5358,22.5422,58000.0
2008-07-22 11:50:00,35.0,35.0,34.93,34.97,51100.0,22.5422,22.5422,22.4971,22.5229,51100.0
2008-07-22 12:00:00,34.97,35.07,34.97,35.07,33700.0,22.5229,22.5873,22.5229,22.5873,33700.0
2008-07-22 12:10:00,35.09,35.11,34.98,35.01,37200.0,22.6002,22.613,22.5293,22.5486,37200.0
2008-07-22 12:20:00,35.0,35.06,34.96,34.97,74100.0,22.5422,22.5808,22.5164,22.5229,74100.0
2008-07-22 12:30:00,34.99,35.01,34.94,34.95,44200.0,22.5358,22.5486,22.5036,22.51,44200.0
2008-07-22 12:40:00,34.95,34.97,34.92,34.94,26700.0,22.51,22.5229,22.4907,22.5036,26700.0
2008-07-22 12:50:00,34.94,34.99,34.94,34.95,17400.0,22.5036,22.5358,22.5036,22.51,17400.0
2008-07-22 13:00:00,34.97,34.98,34.94,34.94,20200.0,22.5229,22.5293,22.5036,22.5036,20200.0
2008-07-22 13:10:00,34.94,34.99,34.93,34.94,23900.0,22.5036,22.5358,22.4971,22.5036,23900.0
2008-07-22 13:20:00,34.95,34.97,34.91,34.94,24800.0,22.51,22.5229,22.4842,22.5036,24800.0
2008-07-22 13:30:00,34.94,34.98,34.9,34.94,20700.0,22.5036,22.5293,22.4778,22.5036,20700.0
2008-07-22 13:40:00,34.93,34.96,34.93,34.93,13900.0,22.4971,22.5164,22.4971,22.4971,13900.0
2008-07-22 13:50:00,34.94,34.96,34.89,34.9,34700.0,22.5036,22.5164,22.4714,22.4778,34700.0
2008-07-22 14:00:00,34.9,34.91,34.85,34.9,167200.0,22.4778,22.4842,22.4456,22.4778,167200.0
2008-07-22 14:10:00,34.91,34.91,34.76,34.79,80100.0,22.4842,22.4842,22.3876,22.4069,80100.0
2008-07-22 14:20:00,34.78,34.83,34.77,34.83,48300.0,22.4005,22.4327,22.3941,22.4327,48300.0
2008-07-22 14:30:00,34.83,34.9,34.83,34.9,53300.0,22.4327,22.4778,22.4327,22.4778,53300.0
2008-07-22 14:40:00,34.9,34.99,34.88,34.98,39700.0,22.4778,22.5358,22.4649,22.5293,39700.0
2008-07-22 14:50:00,34.99,35.0,34.92,34.95,51700.0,22.5358,22.5422,22.4907,22.51,51700.0
2008-07-22 15:00:00,34.96,35.0,34.94,34.96,59100.0,22.5164,22.5422,22.5036,22.5164,59100.0
2008-07-22 15:10:00,34.97,34.99,34.94,34.94,42900.0,22.5229,22.5358,22.5036,22.5036,42900.0
2008-07-22 15:20:00,34.94,35.01,34.93,35.01,44600.0,22.5036,22.5486,22.4971,22.5486,44600.0
2008-07-22 15:30:00,35.01,35.08,34.98,35.0,118500.0,22.5486,22.5937,22.5293,22.5422,118500.0
2008-07-22 15:40:00,35.0,35.12,34.99,35.07,194600.0,22.5422,22.6195,22.5358,22.5873,194600.0
2008-07-22 15:50:00,35.07,35.16,35.04,35.13,121300.0,22.5873,22.6452,22.568,22.6259,121300.0
2008-07-23 09:30:00,35.24,35.43,35.13,35.2,82800.0,22.6968,22.8191,22.6259,22.671,82800.0
2008-07-23 09:40:00,35.21,35.4,35.19,35.37,59600.0,22.6775,22.7998,22.6646,22.7805,59600.0
2008-07-23 09:50:00,35.37,35.43,35.25,35.32,80100.0,22.7805,22.8191,22.7032,22.7483,80100.0
2008-07-23 10:00:00,35.32,35.4,35.3,35.37,50400.0,22.7483,22.7998,22.7354,22.7805,50400.0
2008-07-23 10:10:00,35.37,35.5,35.37,35.49,52300.0,22.7805,22.8642,22.7805,22.8578,52300.0
2008-07-23 10:20:00,35.49,35.62,35.45,35.47,64100.0,22.8578,22.9415,22.832,22.8449,64100.0
2008-07-23 10:30:00,35.47,35.64,35.42,35.6,65800.0,22.8449,22.9544,22.8127,22.9286,65800.0
2008-07-23 10:40:00,35.6,35.68,35.56,35.57,36900.0,22.9286,22.9802,22.9029,22.9093,36900.0
2008-07-23 10:50:00,35.57,35.6,35.46,35.46,35100.0,22.9093,22.9286,22.8385,22.8385,35100.0
2008-07-23 11:00:00,35.46,35.5,35.37,35.41,53300.0,22.8385,22.8642,22.7805,22.8063,53300.0
2008-07-23 11:10:00,35.42,35.5,35.39,35.49,27300.0,22.8127,22.8642,22.7934,22.8578,27300.0
2008-07-23 11:20:00,35.49,35.63,35.48,35.59,31000.0,22.8578,22.948,22.8513,22.9222,31000.0
2008-07-23 11:30:00,35.6,35.65,35.57,35.57,33400.0,22.9286,22.9608,22.9093,22.9093,33400.0
2008-07-23 11:40:00,35.57,35.63,35.55,35.6,37300.0,22.9093,22.948,22.8964,22.9286,37300.0
2008-07-23 11:50:00,35.6,35.61,35.41,35.48,55300.0,22.9286,22.9351,22.8063,22.8513,55300.0
2008-07-23 12:00:00,35.48,35.53,35.38,35.38,41100.0,22.8513,22.8836,22.7869,22.7869,41100.0
2008-07-23 12:10:00,35.39,35.49,35.33,35.48,110200.0,22.7934,22.8578,22.7547,22.8513,110200.0
2008-07-23 12:20:00,35.48,35.48,35.39,35.48,32800.0,22.8513,22.8513,22.7934,22.8513,32800.0
2008-07-23 12:30:00,35.47,35.54,35.4,35.54,33500.0,22.8449,22.89,22.7998,22.89,33500.0
2008-07-23 12:40:00,35.54,35.57,35.52,35.56,30800.0,22.89,22.9093,22.8771,22.9029,30800.0
2008-07-23 12:50:00,35.56,35.56,35.52,35.54,32300.0,22.9029,22.9029,22.8771,22.89,32300.0
2008-07-23 13:00:00,35.54,35.55,35.46,35.46,32700.0,22.89,22.8964,22.8385,22.8385,32700.0
2008-07-23 13:10:00,35.46,35.54,35.45,35.53,38200.0,22.8385,22.89,22.832,22.8836,38200.0
2008-07-23 13:20:00,35.52,35.58,35.49,35.54,20800.0,22.8771,22.9158,22.8578,22.89,20800.0
2008-07-23 13:30:00,35.53,35.54,35.45,35.53,28600.0,22.8836,22.89,22.832,22.8836,28600.0
2008-07-23 13:40:00,35.55,35.67,35.54,35.59,44400.0,22.8964,22.9737,22.89,22.9222,44400.0
2008-07-23 13:50:00,35.6,35.62,35.42,35.45,39100.0,22.9286,22.9415,22.8127,22.832,39100.0
2008-07-23 14:00:00,35.45,35.62,35.45,35.59,39700.0,22.832,22.9415,22.832,22.9222,39700.0
2008-07-23 14:10:00,35.57,35.63,35.52,35.59,41500.0,22.9093,22.948,22.8771,22.9222,41500.0
2008-07-23 14:20:00,35.59,35.81,35.59,35.81,108000.0,22.9222,23.0639,22.9222,23.0639,108000.0
2008-07-23 14:30:00,35.8,35.9,35.76,35.83,131900.0,23.0574,23.1219,23.0317,23.0768,131900.0
2008-07-23 14:40:00,35.82,35.97,35.77,35.92,102100.0,23.0703,23.1669,23.0381,23.1347,102100.0
2008-07-23 14:50:00,35.91,35.97,35.9,35.94,100600.0,23.1283,23.1669,23.1219,23.1476,100600.0
2008-07-23 15:00:00,35.94,35.95,35.65,35.87,161500.0,23.1476,23.1541,22.9608,23.1025,161500.0
2008-07-23 15:10:00,35.88,35.99,35.87,35.99,90300.0,23.109,23.1798,23.1025,23.1798,90300.0
2008-07-23 15:20:00,35.98,36.09,35.96,35.99,152500.0,23.1734,23.2442,23.1605,23.1798,152500.0
2008-07-23 15:30:00,36.0,36.03,35.91,35.92,102400.0,23.1863,23.2056,23.1283,23.1347,102400.0
2008-07-23 15:40:00,35.92,35.97,35.88,35.96,119700.0,23.1347,23.1669,23.109,23.1605,119700.0
2008-07-23 15:50:00,35.95,36.04,35.95,36.04,249400.0,23.1541,23.212,23.1541,23.212,249400.0
2008-07-24 09:30:00,35.87,36.15,35.84,36.08,67400.0,23.1025,23.2829,23.0832,23.2378,67400.0
2008-07-24 09:40:00,36.06,36.15,35.98,35.99,64000.0,23.2249,23.2829,23.1734,23.1798,64000.0
2008-07-24 09:50:00,35.99,36.0,35.89,35.92,96600.0,23.1798,23.1863,23.1154,23.1347,96600.0
2008-07-24 10:00:00,35.91,35.93,35.77,35.79,157300.0,23.1283,23.1412,23.0381,23.051,157300.0
2008-07-24 10:10:00,35.79,35.84,35.75,35.83,69300.0,23.051,23.0832,23.0252,23.0768,69300.0
2008-07-24 10:20:00,35.81,35.85,35.8,35.82,41500.0,23.0639,23.0897,23.0574,23.0703,41500.0
2008-07-24 10:30:00,35.82,35.87,35.81,35.86,51200.0,23.0703,23.1025,23.0639,23.0961,51200.0
2008-07-24 10:40:00,35.86,35.89,35.81,35.84,32600.0,23.0961,23.1154,23.0639,23.0832,32600.0
2008-07-24 10:50:00,35.82,35.95,35.82,35.87,52900.0,23.0703,23.1541,23.0703,23.1025,52900.0
2008-07-24 11:00:00,35.87,35.88,35.78,35.8,41100.0,23.1025,23.109,23.0446,23.0574,41100.0
2008-07-24 11:10:00,35.81,35.89,35.8,35.84,48800.0,23.0639,23.1154,23.0574,23.0832,48800.0
2008-07-24 11:20:00,35.84,35.84,35.74,35.74,50300.0,23.0832,23.0832,23.0188,23.0188,50300.0
2008-07-24 11:30:00,35.75,35.83,35.74,35.82,58100.0,23.0252,23.0768,23.0188,23.0703,58100.0
2008-07-24 11:40:00,35.82,35.82,35.76,35.77,35400.0,23.0703,23.0703,23.0317,23.0381,35400.0
2008-07-24 11:50:00,35.77,35.83,35.76,35.78,36600.0,23.0381,23.0768,23.0317,23.0446,36600.0
2008-07-24 12:00:00,35.78,35.78,35.69,35.7,39900.0,23.0446,23.0446,22.9866,22.993,39900.0
2008-07-24 12:10:00,35.7,35.72,35.64,35.64,36600.0,22.993,23.0059,22.9544,22.9544,36600.0
2008-07-24 12:20:00,35.64,35.65,35.56,35.56,31600.0,22.9544,22.9608,22.9029,22.9029,31600.0
2008-07-24 12:30:00,35.57,35.61,35.55,35.55,42900.0,22.9093,22.9351,22.8964,22.8964,42900.0
2008-07-24 12:40:00,35.56,35.64,35.53,35.63,26000.0,22.9029,22.9544,22.8836,22.948,26000.0
2008-07-24 12:50:00,35.62,35.63,35.57,35.6,25100.0,22.9415,22.948,22.9093,22.9286,25100.0
2008-07-24 13:00:00,35.6,35.61,35.52,35.54,43100.0,22.9286,22.9351,22.8771,22.89,43100.0
2008-07-24 13:10:00,35.55,35.65,35.55,35.62,25800.0,22.8964,22.9608,22.8964,22.9415,25800.0
2008-07-24 13:20:00,35.59,35.64,35.55,35.64,28100.0,22.9222,22.9544,22.8964,22.9544,28100.0
2008-07-24 13:30:00,35.63,35.64,35.56,35.62,26000.0,22.948,22.9544,22.9029,22.9415,26000.0
2008-07-24 13:40:00,35.61,35.65,35.57,35.65,11600.0,22.9351,22.9608,22.9093,22.9608,11600.0
2008-07-24 13:50:00,35.66,35.71,35.62,35.65,22000.0,22.9673,22.9995,22.9415,22.9608,22000.0
2008-07-24 14:00:00,35.65,35.73,35.65,35.71,35200.0,22.9608,23.0124,22.9608,22.9995,35200.0
2008-07-24 14:10:00,35.7,35.75,35.67,35.74,38200.0,22.993,23.0252,22.9737,23.0188,38200.0
2008-07-24 14:20:00,35.74,35.78,35.72,35.75,49800.0,23.0188,23.0446,23.0059,23.0252,49800.0
2008-07-24 14:30:00,35.75,35.79,35.73,35.74,43700.0,23.0252,23.051,23.0124,23.0188,43700.0
2008-07-24 14:40:00,35.74,35.8,35.74,35.75,31600.0,23.0188,23.0574,23.0188,23.0252,31600.0
2008-07-24 14:50:00,35.75,35.78,35.7,35.78,38800.0,23.0252,23.0446,22.993,23.0446,38800.0
2008-07-24 15:00:00,35.76,35.79,35.75,35.77,39600.0,23.0317,23.051,23.0252,23.0381,39600.0
2008-07-24 15:10:00,35.76,35.79,35.74,35.76,56900.0,23.0317,23.051,23.0188,23.0317,56900.0
2008-07-24 15:20:00,35.76,35.78,35.73,35.74,98900.0,23.0317,23.0446,23.0124,23.0188,98900.0
2008-07-24 15:30:00,35.74,35.77,35.71,35.76,63500.0,23.0188,23.0381,22.9995,23.0317,63500.0
2008-07-24 15:40:00,35.75,35.77,35.51,35.51,131400.0,23.0252,23.0381,22.8707,22.8707,131400.0
2008-07-24 15:50:00,35.52,35.78,35.5,35.7,215900.0,22.8771,23.0446,22.8642,22.993,215900.0
2008-07-25 09:30:00,35.83,36.11,35.81,36.05,52500.0,23.0768,23.2571,23.0639,23.2185,52500.0
2008-07-25 09:40:00,36.04,36.04,35.79,35.9,57000.0,23.212,23.212,23.051,23.1219,57000.0
2008-07-25 09:50:00,35.9,35.92,35.84,35.89,101000.0,23.1219,23.1347,23.0832,23.1154,101000.0
2008-07-25 10:00:00,35.9,35.92,35.86,35.87,100700.0,23.1219,23.1347,23.0961,23.1025,100700.0
2008-07-25 10:10:00,35.87,35.97,35.86,35.91,112900.0,23.1025,23.1669,23.0961,23.1283,112900.0
2008-07-25 10:20:00,35.91,35.95,35.85,35.85,42600.0,23.1283,23.1541,23.0897,23.0897,42600.0
2008-07-25 10:30:00,35.85,35.93,35.85,35.9,48500.0,23.0897,23.1412,23.0897,23.1219,48500.0
2008-07-25 10:40:00,35.9,35.96,35.89,35.95,33100.0,23.1219,23.1605,23.1154,23.1541,33100.0
2008-07-25 10:50:00,35.95,36.03,35.9,36.02,45500.0,23.1541,23.2056,23.1219,23.1991,45500.0
2008-07-25 11:00:00,36.02,36.05,35.9,35.92,59000.0,23.1991,23.2185,23.1219,23.1347,59000.0
2008-07-25 11:10:00,35.92,35.96,35.9,35.9,35500.0,23.1347,23.1605,23.1219,23.1219,35500.0
2008-07-25 11:20:00,35.91,35.94,35.85,35.87,49000.0,23.1283,23.1476,23.0897,23.1025,49000.0
2008-07-25 11:30:00,35.87,35.93,35.87,35.88,30000.0,23.1025,23.1412,23.1025,23.109,30000.0
2008-07-25 11:40:00,35.87,35.92,35.85,35.88,45200.0,23.1025,23.1347,23.0897,23.109,45200.0
2008-07-25 11:50:00,35.88,35.92,35.87,35.89,43000.0,23.109,23.1347,23.1025,23.1154,43000.0
2008-07-25 12:00:00,35.88,35.93,35.87,35.93,47000.0,23.109,23.1412,23.1025,23.1412,47000.0
2008-07-25 12:10:00,35.93,35.93,35.88,35.89,38600.0,23.1412,23.1412,23.109,23.1154,38600.0
2008-07-25 12:20:00,35.89,35.92,35.88,35.9,63400.0,23.1154,23.1347,23.109,23.1219,63400.0
2008-07-25 12:30:00,35.91,35.92,35.89,35.9,30400.0,23.1283,23.1347,23.1154,23.1219,30400.0
2008-07-25 12:40:00,35.9,35.95,35.9,35.91,31400.0,23.1219,23.1541,23.1219,23.1283,31400.0
2008-07-25 12:50:00,35.91,35.98,35.91,35.98,33200.0,23.1283,23.1734,23.1283,23.1734,33200.0
2008-07-25 13:00:00,35.98,36.01,35.97,36.01,44400.0,23.1734,23.1927,23.1669,23.1927,44400.0
2008-07-25 13:10:00,36.01,36.04,35.9,36.03,65400.0,23.1927,23.212,23.1219,23.2056,65400.0
2008-07-25 13:20:00,36.03,36.06,36.0,36.01,54400.0,23.2056,23.2249,23.1863,23.1927,54400.0
2008-07-25 13:30:00,36.01,36.07,36.0,36.03,49600.0,23.1927,23.2313,23.1863,23.2056,49600.0
2008-07-25 13:40:00,36.02,36.03,35.98,36.0,63800.0,23.1991,23.2056,23.1734,23.1863,63800.0
2008-07-25 13:50:00,36.0,36.07,36.0,36.02,35500.0,23.1863,23.2313,23.1863,23.1991,35500.0
2008-07-25 14:00:00,36.03,36.16,36.01,36.15,59600.0,23.2056,23.2893,23.1927,23.2829,59600.0
2008-07-25 14:10:00,36.13,36.13,36.09,36.1,32000.0,23.27,23.27,23.2442,23.2507,32000.0
2008-07-25 14:20:00,36.11,36.12,36.05,36.05,41300.0,23.2571,23.2635,23.2185,23.2185,41300.0
2008-07-25 14:30:00,36.05,36.14,36.03,36.14,50000.0,23.2185,23.2764,23.2056,23.2764,50000.0
2008-07-25 14:40:00,36.14,36.21,36.11,36.2,47400.0,23.2764,23.3215,23.2571,23.3151,47400.0
2008-07-25 14:50:00,36.19,36.23,36.17,36.21,29900.0,23.3086,23.3344,23.2958,23.3215,29900.0
2008-07-25 15:00:00,36.22,36.23,36.13,36.18,49700.0,23.328,23.3344,23.27,23.3022,49700.0
2008-07-25 15:10:00,36.18,36.2,36.13,36.17,62400.0,23.3022,23.3151,23.27,23.2958,62400.0
2008-07-25 15:20:00,36.18,36.18,36.11,36.15,69200.0,23.3022,23.3022,23.2571,23.2829,69200.0
2008-07-25 15:30:00,36.15,36.17,36.15,36.15,61700.0,23.2829,23.2958,23.2829,23.2829,61700.0
2008-07-25 15:40:00,36.15,36.19,36.14,36.17,87700.0,23.2829,23.3086,23.2764,23.2958,87700.0
2008-07-25 15:50:00,36.18,36.28,36.18,36.22,174900.0,23.3022,23.3666,23.3022,23.328,174900.0
2008-07-28 09:30:00,36.18,36.41,36.01,36.34,72700.0,23.3022,23.4503,23.1927,23.4052,72700.0
2008-07-28 09:40:00,36.33,36.33,35.98,35.99,72200.0,23.3988,23.3988,23.1734,23.1798,72200.0
2008-07-28 09:50:00,36.0,36.08,35.94,36.02,66700.0,23.1863,23.2378,23.1476,23.1991,66700.0
2008-07-28 10:00:00,36.04,36.13,36.01,36.13,57100.0,23.212,23.27,23.1927,23.27,57100.0
2008-07-28 10:10:00,36.13,36.13,36.01,36.05,48600.0,23.27,23.27,23.1927,23.2185,48600.0
2008-07-28 10:20:00,36.05,36.1,36.03,36.08,50700.0,23.2185,23.2507,23.2056,23.2378,50700.0
2008-07-28 10:30:00,36.08,36.16,36.07,36.13,56500.0,23.2378,23.2893,23.2313,23.27,56500.0
2008-07-28 10:40:00,36.13,36.14,36.07,36.09,56200.0,23.27,23.2764,23.2313,23.2442,56200.0
2008-07-28 10:50:00,36.08,36.09,36.05,36.08,36300.0,23.2378,23.2442,23.2185,23.2378,36300.0
2008-07-28 11:00:00,36.08,36.1,36.04,36.06,67500.0,23.2378,23.2507,23.212,23.2249,67500.0
2008-07-28 11:10:00,36.06,36.06,35.99,35.99,64300.0,23.2249,23.2249,23.1798,23.1798,64300.0
2008-07-28 11:20:00,35.99,36.0,35.93,35.96,67100.0,23.1798,23.1863,23.1412,23.1605,67100.0
2008-07-28 11:30:00,35.96,35.98,35.88,35.9,36300.0,23.1605,23.1734,23.109,23.1219,36300.0
2008-07-28 11:40:00,35.9,35.96,35.89,35.92,35200.0,23.1219,23.1605,23.1154,23.1347,35200.0
2008-07-28 11:50:00,35.93,36.0,35.92,35.96,38500.0,23.1412,23.1863,23.1347,23.1605,38500.0
2008-07-28 12:00:00,35.95,35.98,35.94,35.96,25800.0,23.1541,23.1734,23.1476,23.1605,25800.0
2008-07-28 12:10:00,35.96,36.0,35.93,36.0,25400.0,23.1605,23.1863,23.1412,23.1863,25400.0
2008-07-28 12:20:00,36.0,36.01,35.97,35.98,23900.0,23.1863,23.1927,23.1669,23.1734,23900.0
2008-07-28 12:30:00,35.98,36.02,35.96,35.97,36800.0,23.1734,23.1991,23.1605,23.1669,36800.0
2008-07-28 12:40:00,35.97,36.0,35.91,35.92,57600.0,23.1669,23.1863,23.1283,23.1347,57600.0
2008-07-28 12:50:00,35.91,36.0,35.9,35.92,66400.0,23.1283,23.1863,23.1219,23.1347,66400.0
2008-07-28 13:00:00,35.91,35.97,35.9,35.95,44800.0,23.1283,23.1669,23.1219,23.1541,44800.0
2008-07-28 13:10:00,35.96,35.97,35.91,35.92,22800.0,23.1605,23.1669,23.1283,23.1347,22800.0
2008-07-28 13:20:00,35.94,35.96,35.9,35.93,55400.0,23.1476,23.1605,23.1219,23.1412,55400.0
2008-07-28 13:30:00,35.92,35.95,35.9,35.93,41400.0,23.1347,23.1541,23.1219,23.1412,41400.0
2008-07-28 13:40:00,35.93,36.01,35.92,35.97,47300.0,23.1412,23.1927,23.1347,23.1669,47300.0
2008-07-28 13:50:00,35.96,36.03,35.95,35.95,47300.0,23.1605,23.2056,23.1541,23.1541,47300.0
2008-07-28 14:00:00,35.95,35.97,35.93,35.95,44900.0,23.1541,23.1669,23.1412,23.1541,44900.0
2008-07-28 14:10:00,35.94,36.01,35.94,35.95,54000.0,23.1476,23.1927,23.1476,23.1541,54000.0
2008-07-28 14:20:00,35.95,35.97,35.92,35.92,46800.0,23.1541,23.1669,23.1347,23.1347,46800.0
2008-07-28 14:30:00,35.92,36.01,35.91,35.97,72800.0,23.1347,23.1927,23.1283,23.1669,72800.0
2008-07-28 14:40:00,35.97,35.99,35.85,35.87,43400.0,23.1669,23.1798,23.0897,23.1025,43400.0
2008-07-28 14:50:00,35.86,35.99,35.85,35.95,81000.0,23.0961,23.1798,23.0897,23.1541,81000.0
2008-07-28 15:00:00,35.95,36.02,35.92,35.99,58000.0,23.1541,23.1991,23.1347,23.1798,58000.0
2008-07-28 15:10:00,35.98,36.03,35.95,36.0,70200.0,23.1734,23.2056,23.1541,23.1863,70200.0
2008-07-28 15:20:00,36.0,36.06,35.99,35.99,57400.0,23.1863,23.2249,23.1798,23.1798,57400.0
2008-07-28 15:30:00,36.0,36.06,35.99,36.02,105000.0,23.1863,23.2249,23.1798,23.1991,105000.0
2008-07-28 15:40:00,36.01,36.04,35.98,35.98,100700.0,23.1927,23.212,23.1734,23.1734,100700.0
2008-07-28 15:50:00,35.98,35.99,35.82,35.83,132700.0,23.1734,23.1798,23.0703,23.0768,132700.0
2008-07-29 09:30:00,35.89,36.02,35.48,35.85,65400.0,23.1154,23.1991,22.8513,23.0897,65400.0
2008-07-29 09:40:00,35.87,35.95,35.78,35.85,34900.0,23.1025,23.1541,23.0446,23.0897,34900.0
2008-07-29 09:50:00,35.86,36.02,35.8,35.96,55700.0,23.0961,23.1991,23.0574,23.1605,55700.0
2008-07-29 10:00:00,35.96,36.16,35.96,36.1,49400.0,23.1605,23.2893,23.1605,23.2507,49400.0
2008-07-29 10:10:00,36.09,36.2,36.07,36.17,36300.0,23.2442,23.3151,23.2313,23.2958,36300.0
2008-07-29 10:20:00,36.17,36.21,36.09,36.13,40300.0,23.2958,23.3215,23.2442,23.27,40300.0
2008-07-29 10:30:00,36.13,36.18,36.11,36.16,38100.0,23.27,23.3022,23.2571,23.2893,38100.0
2008-07-29 10:40:00,36.16,36.21,36.09,36.2,42100.0,23.2893,23.3215,23.2442,23.3151,42100.0
2008-07-29 10:50:00,36.2,36.28,36.2,36.25,52500.0,23.3151,23.3666,23.3151,23.3473,52500.0
2008-07-29 11:00:00,36.25,36.31,36.24,36.24,54100.0,23.3473,23.3859,23.3408,23.3408,54100.0
2008-07-29 11:10:00,36.23,36.36,36.23,36.36,37400.0,23.3344,23.4181,23.3344,23.4181,37400.0
2008-07-29 11:20:00,36.36,36.37,36.26,36.27,36100.0,23.4181,23.4246,23.3537,23.3602,36100.0
2008-07-29 11:30:00,36.26,36.29,36.19,36.26,26200.0,23.3537,23.373,23.3086,23.3537,26200.0
2008-07-29 11:40:00,36.26,36.34,36.24,36.32,23500.0,23.3537,23.4052,23.3408,23.3924,23500.0
2008-07-29 11:50:00,36.31,36.33,36.29,36.31,28000.0,23.3859,23.3988,23.373,23.3859,28000.0
2008-07-29 12:00:00,36.3,36.33,36.18,36.23,68000.0,23.3795,23.3988,23.3022,23.3344,68000.0
2008-07-29 12:10:00,36.23,36.27,36.21,36.21,27000.0,23.3344,23.3602,23.3215,23.3215,27000.0
2008-07-29 12:20:00,36.21,36.27,36.21,36.27,32200.0,23.3215,23.3602,23.3215,23.3602,32200.0
2008-07-29 12:30:00,36.27,36.27,36.18,36.19,32000.0,23.3602,23.3602,23.3022,23.3086,32000.0
2008-07-29 12:40:00,36.19,36.25,36.19,36.25,32800.0,23.3086,23.3473,23.3086,23.3473,32800.0
2008-07-29 12:50:00,36.25,36.29,36.22,36.23,35500.0,23.3473,23.373,23.328,23.3344,35500.0
2008-07-29 13:00:00,36.23,36.24,36.21,36.21,24900.0,23.3344,23.3408,23.3215,23.3215,24900.0
2008-07-29 13:10:00,36.21,36.25,36.19,36.23,27600.0,23.3215,23.3473,23.3086,23.3344,27600.0
2008-07-29 13:20:00,36.24,36.25,36.19,36.24,30800.0,23.3408,23.3473,23.3086,23.3408,30800.0
2008-07-29 13:30:00,36.25,36.33,36.22,36.28,23700.0,23.3473,23.3988,23.328,23.3666,23700.0
2008-07-29 13:40:00,36.28,36.29,36.22,36.24,35000.0,23.3666,23.373,23.328,23.3408,35000.0
2008-07-29 13:50:00,36.24,36.38,36.24,36.37,36000.0,23.3408,23.431,23.3408,23.4246,36000.0
2008-07-29 14:00:00,36.38,36.4,36.27,36.27,34300.0,23.431,23.4439,23.3602,23.3602,34300.0
2008-07-29 14:10:00,36.28,36.31,36.23,36.3,26500.0,23.3666,23.3859,23.3344,23.3795,26500.0
2008-07-29 14:20:00,36.3,36.32,36.23,36.23,27900.0,23.3795,23.3924,23.3344,23.3344,27900.0
2008-07-29 14:30:00,36.24,36.25,36.09,36.09,35000.0,23.3408,23.3473,23.2442,23.2442,35000.0
2008-07-29 14:40:00,36.1,36.1,36.01,36.03,63600.0,23.2507,23.2507,23.1927,23.2056,63600.0
2008-07-29 14:50:00,36.03,36.14,35.99,36.12,60200.0,23.2056,23.2764,23.1798,23.2635,60200.0
2008-07-29 15:00:00,36.12,36.16,36.09,36.13,51600.0,23.2635,23.2893,23.2442,23.27,51600.0
2008-07-29 15:10:00,36.13,36.2,36.08,36.18,37500.0,23.27,23.3151,23.2378,23.3022,37500.0
2008-07-29 15:20:00,36.17,36.27,36.17,36.18,43800.0,23.2958,23.3602,23.2958,23.3022,43800.0
2008-07-29 15:30:00,36.18,36.19,36.11,36.14,70300.0,23.3022,23.3086,23.2571,23.2764,70300.0
2008-07-29 15:40:00,36.13,36.14,36.04,36.06,125600.0,23.27,23.2764,23.212,23.2249,125600.0
2008-07-29 15:50:00,36.06,36.12,36.05,36.12,140900.0,23.2249,23.2635,23.2185,23.2635,140900.0
2008-07-30 09:30:00,36.24,36.4,36.1,36.36,78000.0,23.3408,23.4439,23.2507,23.4181,78000.0
2008-07-30 09:40:00,36.36,36.55,36.34,36.51,75700.0,23.4181,23.5405,23.4052,23.5147,75700.0
2008-07-30 09:50:00,36.51,36.68,36.47,36.65,80800.0,23.5147,23.6242,23.489,23.6049,80800.0
2008-07-30 10:00:00,36.64,36.74,36.61,36.74,52000.0,23.5985,23.6629,23.5791,23.6629,52000.0
2008-07-30 10:10:00,36.73,36.87,36.69,36.84,48000.0,23.6564,23.7466,23.6307,23.7273,48000.0
2008-07-30 10:20:00,36.85,36.91,36.77,36.83,53900.0,23.7337,23.7724,23.6822,23.7208,53900.0
2008-07-30 10:30:00,36.84,36.85,36.6,36.73,40700.0,23.7273,23.7337,23.5727,23.6564,40700.0
2008-07-30 10:40:00,36.72,36.9,36.63,36.79,40300.0,23.65,23.7659,23.592,23.6951,40300.0
2008-07-30 10:50:00,36.77,36.79,36.64,36.72,49800.0,23.6822,23.6951,23.5985,23.65,49800.0
2008-07-30 11:00:00,36.71,36.9,36.69,36.88,26500.0,23.6435,23.7659,23.6307,23.753,26500.0
2008-07-30 11:10:00,36.87,36.92,36.84,36.84,46900.0,23.7466,23.7788,23.7273,23.7273,46900.0
2008-07-30 11:20:00,36.83,36.9,36.78,36.82,38700.0,23.7208,23.7659,23.6886,23.7144,38700.0
2008-07-30 11:30:00,36.83,36.84,36.76,36.78,22800.0,23.7208,23.7273,23.6757,23.6886,22800.0
2008-07-30 11:40:00,36.77,36.82,36.76,36.77,23100.0,23.6822,23.7144,23.6757,23.6822,23100.0
2008-07-30 11:50:00,36.78,36.83,36.73,36.74,22900.0,23.6886,23.7208,23.6564,23.6629,22900.0
2008-07-30 12:00:00,36.75,36.75,36.64,36.64,16500.0,23.6693,23.6693,23.5985,23.5985,16500.0
2008-07-30 12:10:00,36.64,36.65,36.57,36.61,16700.0,23.5985,23.6049,23.5534,23.5791,16700.0
2008-07-30 12:20:00,36.61,36.67,36.6,36.64,20900.0,23.5791,23.6178,23.5727,23.5985,20900.0
2008-07-30 12:30:00,36.65,36.65,36.53,36.53,21600.0,23.6049,23.6049,23.5276,23.5276,21600.0
2008-07-30 12:40:00,36.51,36.53,36.42,36.45,14700.0,23.5147,23.5276,23.4568,23.4761,14700.0
2008-07-30 12:50:00,36.46,36.49,36.43,36.45,22400.0,23.4825,23.5019,23.4632,23.4761,22400.0
2008-07-30 13:00:00,36.43,36.45,36.35,36.4,29300.0,23.4632,23.4761,23.4117,23.4439,29300.0
2008-07-30 13:10:00,36.41,36.46,36.33,36.44,28600.0,23.4503,23.4825,23.3988,23.4696,28600.0
2008-07-30 13:20:00,36.44,36.53,36.44,36.48,28600.0,23.4696,23.5276,23.4696,23.4954,28600.0
2008-07-30 13:30:00,36.48,36.52,36.41,36.43,27800.0,23.4954,23.5212,23.4503,23.4632,27800.0
2008-07-30 13:40:00,36.44,36.45,36.37,36.38,24100.0,23.4696,23.4761,23.4246,23.431,24100.0
2008-07-30 13:50:00,36.37,36.38,36.26,36.37,27900.0,23.4246,23.431,23.3537,23.4246,27900.0
2008-07-30 14:00:00,36.37,36.37,36.28,36.33,24100.0,23.4246,23.4246,23.3666,23.3988,24100.0
2008-07-30 14:10:00,36.35,36.37,36.29,36.3,25500.0,23.4117,23.4246,23.373,23.3795,25500.0
2008-07-30 14:20:00,36.3,36.41,36.27,36.4,33000.0,23.3795,23.4503,23.3602,23.4439,33000.0
2008-07-30 14:30:00,36.4,36.49,36.39,36.43,50900.0,23.4439,23.5019,23.4374,23.4632,50900.0
2008-07-30 14:40:00,36.43,36.49,36.42,36.44,20200.0,23.4632,23.5019,23.4568,23.4696,20200.0
2008-07-30 14:50:00,36.44,36.5,36.42,36.49,22700.0,23.4696,23.5083,23.4568,23.5019,22700.0
2008-07-30 15:00:00,36.5,36.51,36.31,36.37,55700.0,23.5083,23.5147,23.3859,23.4246,55700.0
2008-07-30 15:10:00,36.37,36.46,36.32,36.44,35500.0,23.4246,23.4825,23.3924,23.4696,35500.0
2008-07-30 15:20:00,36.44,36.56,36.44,36.56,48700.0,23.4696,23.5469,23.4696,23.5469,48700.0
2008-07-30 15:30:00,36.57,36.71,36.54,36.7,62200.0,23.5534,23.6435,23.5341,23.6371,62200.0
2008-07-30 15:40:00,36.71,36.71,36.65,36.67,73300.0,23.6435,23.6435,23.6049,23.6178,73300.0
2008-07-30 15:50:00,36.67,36.69,36.58,36.69,97900.0,23.6178,23.6307,23.5598,23.6307,97900.0
2008-07-31 09:30:00,36.51,36.66,36.27,36.6,63400.0,23.5147,23.6113,23.3602,23.5727,63400.0
2008-07-31 09:40:00,36.58,36.58,36.41,36.46,83900.0,23.5598,23.5598,23.4503,23.4825,83900.0
2008-07-31 09:50:00,36.46,36.52,36.43,36.45,100200.0,23.4825,23.5212,23.4632,23.4761,100200.0
2008-07-31 10:00:00,36.45,36.47,36.34,36.38,69800.0,23.4761,23.489,23.4052,23.431,69800.0
2008-07-31 10:10:00,36.39,36.42,36.27,36.37,69300.0,23.4374,23.4568,23.3602,23.4246,69300.0
2008-07-31 10:20:00,36.39,36.49,36.37,36.44,40700.0,23.4374,23.5019,23.4246,23.4696,40700.0
2008-07-31 10:30:00,36.44,36.5,36.35,36.41,52400.0,23.4696,23.5083,23.4117,23.4503,52400.0
2008-07-31 10:40:00,36.42,36.48,36.37,36.43,31800.0,23.4568,23.4954,23.4246,23.4632,31800.0
2008-07-31 10:50:00,36.44,36.5,36.42,36.47,26100.0,23.4696,23.5083,23.4568,23.489,26100.0
2008-07-31 11:00:00,36.48,36.51,36.45,36.46,30300.0,23.4954,23.5147,23.4761,23.4825,30300.0
2008-07-31 11:10:00,36.45,36.49,36.45,36.48,17500.0,23.4761,23.5019,23.4761,23.4954,17500.0
2008-07-31 11:20:00,36.49,36.5,36.35,36.35,25400.0,23.5019,23.5083,23.4117,23.4117,25400.0
2008-07-31 11:30:00,36.35,36.4,36.3,36.31,23600.0,23.4117,23.4439,23.3795,23.3859,23600.0
2008-07-31 11:40:00,36.31,36.35,36.28,36.29,19000.0,23.3859,23.4117,23.3666,23.373,19000.0
2008-07-31 11:50:00,36.28,36.35,36.22,36.32,27400.0,23.3666,23.4117,23.328,23.3924,27400.0
2008-07-31 12:00:00,36.31,36.37,36.31,36.32,18000.0,23.3859,23.4246,23.3859,23.3924,18000.0
2008-07-31 12:10:00,36.31,36.31,36.12,36.12,24100.0,23.3859,23.3859,23.2635,23.2635,24100.0
2008-07-31 12:20:00,36.12,36.19,36.12,36.15,15500.0,23.2635,23.3086,23.2635,23.2829,15500.0
2008-07-31 12:30:00,36.15,36.15,36.09,36.1,29300.0,23.2829,23.2829,23.2442,23.2507,29300.0
2008-07-31 12:40:00,36.1,36.12,36.06,36.08,45900.0,23.2507,23.2635,23.2249,23.2378,45900.0
2008-07-31 12:50:00,36.07,36.1,36.06,36.07,25300.0,23.2313,23.2507,23.2249,23.2313,25300.0
2008-07-31 13:00:00,36.07,36.1,36.06,36.1,37300.0,23.2313,23.2507,23.2249,23.2507,37300.0
2008-07-31 13:10:00,36.1,36.2,36.09,36.19,19500.0,23.2507,23.3151,23.2442,23.3086,19500.0
2008-07-31 13:20:00,36.2,36.2,36.17,36.19,14600.0,23.3151,23.3151,23.2958,23.3086,14600.0
2008-07-31 13:30:00,36.19,36.26,36.17,36.26,22100.0,23.3086,23.3537,23.2958,23.3537,22100.0
2008-07-31 13:40:00,36.26,36.34,36.26,36.32,24400.0,23.3537,23.4052,23.3537,23.3924,24400.0
2008-07-31 13:50:00,36.32,36.34,36.24,36.24,24000.0,23.3924,23.4052,23.3408,23.3408,24000.0
2008-07-31 14:00:00,36.23,36.31,36.22,36.31,19800.0,23.3344,23.3859,23.328,23.3859,19800.0
2008-07-31 14:10:00,36.31,36.4,36.28,36.39,19600.0,23.3859,23.4439,23.3666,23.4374,19600.0
2008-07-31 14:20:00,36.39,36.42,36.26,36.26,20900.0,23.4374,23.4568,23.3537,23.3537,20900.0
2008-07-31 14:30:00,36.27,36.38,36.26,36.38,28100.0,23.3602,23.431,23.3537,23.431,28100.0
2008-07-31 14:40:00,36.38,36.41,36.31,36.35,21300.0,23.431,23.4503,23.3859,23.4117,21300.0
2008-07-31 14:50:00,36.33,36.36,36.25,36.3,27000.0,23.3988,23.4181,23.3473,23.3795,27000.0
2008-07-31 15:00:00,36.3,36.36,36.27,36.28,53600.0,23.3795,23.4181,23.3602,23.3666,53600.0
2008-07-31 15:10:00,36.27,36.34,36.19,36.19,43100.0,23.3602,23.4052,23.3086,23.3086,43100.0
2008-07-31 15:20:00,36.19,36.19,36.12,36.14,54800.0,23.3086,23.3086,23.2635,23.2764,54800.0
2008-07-31 15:30:00,36.12,36.15,36.06,36.07,74400.0,23.2635,23.2829,23.2249,23.2313,74400.0
2008-07-31 15:40:00,36.06,36.13,36.04,36.05,155700.0,23.2249,23.27,23.212,23.2185,155700.0
2008-07-31 15:50:00,36.05,36.08,36.02,36.07,207000.0,23.2185,23.2378,23.1991,23.2313,207000.0
2008-08-01 09:30:00,36.14,36.27,35.72,35.83,55700.0,23.2764,23.3602,23.0059,23.0768,55700.0
2008-08-01 09:40:00,35.81,35.83,35.52,35.57,163500.0,23.0639,23.0768,22.8771,22.9093,163500.0
2008-08-01 09:50:00,35.57,35.6,35.37,35.43,62200.0,22.9093,22.9286,22.7805,22.8191,62200.0
2008-08-01 10:00:00,35.42,35.62,35.26,35.27,86700.0,22.8127,22.9415,22.7097,22.7161,86700.0
2008-08-01 10:10:00,35.27,35.52,35.27,35.46,77800.0,22.7161,22.8771,22.7161,22.8385,77800.0
2008-08-01 10:20:00,35.46,35.65,35.45,35.55,116800.0,22.8385,22.9608,22.832,22.8964,116800.0
2008-08-01 10:30:00,35.55,35.71,35.53,35.69,39300.0,22.8964,22.9995,22.8836,22.9866,39300.0
2008-08-01 10:40:00,35.7,35.72,35.56,35.64,42200.0,22.993,23.0059,22.9029,22.9544,42200.0
2008-08-01 10:50:00,35.64,35.68,35.6,35.64,27000.0,22.9544,22.9802,22.9286,22.9544,27000.0
2008-08-01 11:00:00,35.64,35.66,35.43,35.5,39300.0,22.9544,22.9673,22.8191,22.8642,39300.0
2008-08-01 11:10:00,35.51,35.68,35.45,35.66,64000.0,22.8707,22.9802,22.832,22.9673,64000.0
2008-08-01 11:20:00,35.66,35.71,35.62,35.68,41900.0,22.9673,22.9995,22.9415,22.9802,41900.0
2008-08-01 11:30:00,35.67,35.92,35.67,35.91,57100.0,22.9737,23.1347,22.9737,23.1283,57100.0
2008-08-01 11:40:00,35.9,35.91,35.83,35.83,34200.0,23.1219,23.1283,23.0768,23.0768,34200.0
2008-08-01 11:50:00,35.84,35.92,35.81,35.91,37800.0,23.0832,23.1347,23.0639,23.1283,37800.0
2008-08-01 12:00:00,35.92,35.94,35.86,35.89,82400.0,23.1347,23.1476,23.0961,23.1154,82400.0
2008-08-01 12:10:00,35.9,35.92,35.88,35.88,48700.0,23.1219,23.1347,23.109,23.109,48700.0
2008-08-01 12:20:00,35.88,35.91,35.87,35.87,30800.0,23.109,23.1283,23.1025,23.1025,30800.0
2008-08-01 12:30:00,35.87,35.92,35.86,35.87,47700.0,23.1025,23.1347,23.0961,23.1025,47700.0
2008-08-01 12:40:00,35.88,35.91,35.87,35.89,31400.0,23.109,23.1283,23.1025,23.1154,31400.0
2008-08-01 12:50:00,35.88,35.91,35.77,35.82,68400.0,23.109,23.1283,23.0381,23.0703,68400.0
2008-08-01 13:00:00,35.83,35.94,35.81,35.91,37300.0,23.0768,23.1476,23.0639,23.1283,37300.0
2008-08-01 13:10:00,35.92,36.07,35.92,36.06,44600.0,23.1347,23.2313,23.1347,23.2249,44600.0
2008-08-01 13:20:00,36.06,36.11,36.0,36.09,52200.0,23.2249,23.2571,23.1863,23.2442,52200.0
2008-08-01 13:30:00,36.09,36.12,36.02,36.03,49300.0,23.2442,23.2635,23.1991,23.2056,49300.0
2008-08-01 13:40:00,36.04,36.11,35.97,36.1,44400.0,23.212,23.2571,23.1669,23.2507,44400.0
2008-08-01 13:50:00,36.09,36.14,36.05,36.05,34000.0,23.2442,23.2764,23.2185,23.2185,34000.0
2008-08-01 14:00:00,36.05,36.06,35.89,35.99,60700.0,23.2185,23.2249,23.1154,23.1798,60700.0
2008-08-01 14:10:00,35.98,36.06,35.96,36.03,57100.0,23.1734,23.2249,23.1605,23.2056,57100.0
2008-08-01 14:20:00,36.02,36.05,35.96,36.04,32700.0,23.1991,23.2185,23.1605,23.212,32700.0
2008-08-01 14:30:00,36.02,36.05,36.01,36.01,20500.0,23.1991,23.2185,23.1927,23.1927,20500.0
2008-08-01 14:40:00,36.01,36.09,35.97,36.08,62500.0,23.1927,23.2442,23.1669,23.2378,62500.0
2008-08-01 14:50:00,36.07,36.07,35.98,36.0,39000.0,23.2313,23.2313,23.1734,23.1863,39000.0
2008-08-01 15:00:00,36.0,36.05,35.87,35.9,62000.0,23.1863,23.2185,23.1025,23.1219,62000.0
2008-08-01 15:10:00,35.91,35.96,35.88,35.93,50200.0,23.1283,23.1605,23.109,23.1412,50200.0
2008-08-01 15:20:00,35.94,35.97,35.89,35.92,46500.0,23.1476,23.1669,23.1154,23.1347,46500.0
2008-08-01 15:30:00,35.93,36.08,35.87,36.07,104900.0,23.1412,23.2378,23.1025,23.2313,104900.0
2008-08-01 15:40:00,36.07,36.1,36.0,36.01,124600.0,23.2313,23.2507,23.1863,23.1927,124600.0
2008-08-01 15:50:00,36.0,36.02,35.86,35.88,121600.0,23.1863,23.1991,23.0961,23.109,121600.0
2008-08-04 09:30:00,35.75,35.97,35.61,35.61,50400.0,23.0252,23.1669,22.9351,22.9351,50400.0
2008-08-04 09:40:00,35.62,35.84,35.6,35.69,49000.0,22.9415,23.0832,22.9286,22.9866,49000.0
2008-08-04 09:50:00,35.69,35.86,35.67,35.83,27100.0,22.9866,23.0961,22.9737,23.0768,27100.0
2008-08-04 10:00:00,35.83,35.88,35.69,35.69,18200.0,23.0768,23.109,22.9866,22.9866,18200.0
2008-08-04 10:10:00,35.69,35.7,35.59,35.65,28000.0,22.9866,22.993,22.9222,22.9608,28000.0
2008-08-04 10:20:00,35.66,35.74,35.62,35.69,49400.0,22.9673,23.0188,22.9415,22.9866,49400.0
2008-08-04 10:30:00,35.7,35.7,35.63,35.65,43700.0,22.993,22.993,22.948,22.9608,43700.0
2008-08-04 10:40:00,35.65,35.69,35.51,35.56,25300.0,22.9608,22.9866,22.8707,22.9029,25300.0
2008-08-04 10:50:00,35.57,35.63,35.56,35.62,18400.0,22.9093,22.948,22.9029,22.9415,18400.0
2008-08-04 11:00:00,35.62,35.65,35.54,35.64,13600.0,22.9415,22.9608,22.89,22.9544,13600.0
2008-08-04 11:10:00,35.64,35.64,35.55,35.59,15600.0,22.9544,22.9544,22.8964,22.9222,15600.0
2008-08-04 11:20:00,35.59,35.73,35.57,35.67,18000.0,22.9222,23.0124,22.9093,22.9737,18000.0
2008-08-04 11:30:00,35.67,35.81,35.63,35.78,41300.0,22.9737,23.0639,22.948,23.0446,41300.0
2008-08-04 11:40:00,35.78,35.87,35.67,35.67,33500.0,23.0446,23.1025,22.9737,22.9737,33500.0
2008-08-04 11:50:00,35.66,35.69,35.63,35.66,36000.0,22.9673,22.9866,22.948,22.9673,36000.0
2008-08-04 12:00:00,35.65,35.66,35.56,35.59,28800.0,22.9608,22.9673,22.9029,22.9222,28800.0
2008-08-04 12:10:00,35.57,35.68,35.57,35.59,32900.0,22.9093,22.9802,22.9093,22.9222,32900.0
2008-08-04 12:20:00,35.59,35.7,35.59,35.68,16600.0,22.9222,22.993,22.9222,22.9802,16600.0
2008-08-04 12:30:00,35.68,35.72,35.61,35.62,19900.0,22.9802,23.0059,22.9351,22.9415,19900.0
2008-08-04 12:40:00,35.62,35.62,35.5,35.5,34900.0,22.9415,22.9415,22.8642,22.8642,34900.0
2008-08-04 12:50:00,35.51,35.53,35.49,35.49,27600.0,22.8707,22.8836,22.8578,22.8578,27600.0
2008-08-04 13:00:00,35.49,35.51,35.38,35.39,65400.0,22.8578,22.8707,22.7869,22.7934,65400.0
2008-08-04 13:10:00,35.39,35.5,35.38,35.47,34900.0,22.7934,22.8642,22.7869,22.8449,34900.0
2008-08-04 13:20:00,35.48,35.48,35.38,35.4,22400.0,22.8513,22.8513,22.7869,22.7998,22400.0
2008-08-04 13:30:00,35.4,35.46,35.38,35.4,29000.0,22.7998,22.8385,22.7869,22.7998,29000.0
2008-08-04 13:40:00,35.42,35.52,35.41,35.51,20000.0,22.8127,22.8771,22.8063,22.8707,20000.0
2008-08-04 13:50:00,35.51,35.56,35.49,35.54,29100.0,22.8707,22.9029,22.8578,22.89,29100.0
2008-08-04 14:00:00,35.54,35.6,35.53,35.54,34500.0,22.89,22.9286,22.8836,22.89,34500.0
2008-08-04 14:10:00,35.54,35.57,35.51,35.54,19400.0,22.89,22.9093,22.8707,22.89,19400.0
2008-08-04 14:20:00,35.57,35.68,35.57,35.64,35400.0,22.9093,22.9802,22.9093,22.9544,35400.0
2008-08-04 14:30:00,35.64,35.66,35.59,35.61,41900.0,22.9544,22.9673,22.9222,22.9351,41900.0
2008-08-04 14:40:00,35.61,35.69,35.61,35.65,28400.0,22.9351,22.9866,22.9351,22.9608,28400.0
2008-08-04 14:50:00,35.64,35.68,35.61,35.63,29900.0,22.9544,22.9802,22.9351,22.948,29900.0
2008-08-04 15:00:00,35.64,35.68,35.63,35.67,32000.0,22.9544,22.9802,22.948,22.9737,32000.0
2008-08-04 15:10:00,35.66,35.67,35.57,35.58,44800.0,22.9673,22.9737,22.9093,22.9158,44800.0
2008-08-04 15:20:00,35.58,35.58,35.47,35.49,38000.0,22.9158,22.9158,22.8449,22.8578,38000.0
2008-08-04 15:30:00,35.49,35.56,35.47,35.54,78500.0,22.8578,22.9029,22.8449,22.89,78500.0
2008-08-04 15:40:00,35.54,35.55,35.36,35.37,154200.0,22.89,22.8964,22.7741,22.7805,154200.0
2008-08-04 15:50:00,35.37,35.38,35.3,35.35,287000.0,22.7805,22.7869,22.7354,22.7676,287000.0
2008-08-05 09:30:00,35.7,35.79,35.49,35.66,62100.0,22.993,23.051,22.8578,22.9673,62100.0
2008-08-05 09:40:00,35.64,35.77,35.59,35.72,54100.0,22.9544,23.0381,22.9222,23.0059,54100.0
2008-08-05 09:50:00,35.74,35.86,35.61,35.86,51100.0,23.0188,23.0961,22.9351,23.0961,51100.0
2008-08-05 10:00:00,35.84,35.97,35.82,35.92,48900.0,23.0832,23.1669,23.0703,23.1347,48900.0
2008-08-05 10:10:00,35.9,35.97,35.88,35.96,39900.0,23.1219,23.1669,23.109,23.1605,39900.0
2008-08-05 10:20:00,35.96,36.0,35.94,35.95,43500.0,23.1605,23.1863,23.1476,23.1541,43500.0
2008-08-05 10:30:00,35.95,35.96,35.86,35.88,21000.0,23.1541,23.1605,23.0961,23.109,21000.0
2008-08-05 10:40:00,35.87,35.97,35.87,35.92,29000.0,23.1025,23.1669,23.1025,23.1347,29000.0
2008-08-05 10:50:00,35.92,36.01,35.9,35.99,39900.0,23.1347,23.1927,23.1219,23.1798,39900.0
2008-08-05 11:00:00,36.0,36.07,35.98,36.07,40400.0,23.1863,23.2313,23.1734,23.2313,40400.0
2008-08-05 11:10:00,36.07,36.11,36.04,36.1,28700.0,23.2313,23.2571,23.212,23.2507,28700.0
2008-08-05 11:20:00,36.1,36.18,36.1,36.13,37300.0,23.2507,23.3022,23.2507,23.27,37300.0
2008-08-05 11:30:00,36.13,36.15,36.09,36.13,38300.0,23.27,23.2829,23.2442,23.27,38300.0
2008-08-05 11:40:00,36.12,36.23,36.1,36.18,46200.0,23.2635,23.3344,23.2507,23.3022,46200.0
2008-08-05 11:50:00,36.17,36.22,36.12,36.22,21700.0,23.2958,23.328,23.2635,23.328,21700.0
2008-08-05 12:00:00,36.21,36.22,36.17,36.19,24400.0,23.3215,23.328,23.2958,23.3086,24400.0
2008-08-05 12:10:00,36.2,36.25,36.2,36.23,20800.0,23.3151,23.3473,23.3151,23.3344,20800.0
2008-08-05 12:20:00,36.23,36.26,36.2,36.21,45600.0,23.3344,23.3537,23.3151,23.3215,45600.0
2008-08-05 12:30:00,36.21,36.21,36.12,36.17,59700.0,23.3215,23.3215,23.2635,23.2958,59700.0
2008-08-05 12:40:00,36.17,36.18,36.05,36.08,58100.0,23.2958,23.3022,23.2185,23.2378,58100.0
2008-08-05 12:50:00,36.09,36.09,35.97,36.0,48200.0,23.2442,23.2442,23.1669,23.1863,48200.0
2008-08-05 13:00:00,36.0,36.01,35.96,35.96,50000.0,23.1863,23.1927,23.1605,23.1605,50000.0
2008-08-05 13:10:00,35.97,35.99,35.83,35.89,60200.0,23.1669,23.1798,23.0768,23.1154,60200.0
2008-08-05 13:20:00,35.89,35.9,35.87,35.9,34600.0,23.1154,23.1219,23.1025,23.1219,34600.0
2008-08-05 13:30:00,35.9,35.93,35.87,35.9,81200.0,23.1219,23.1412,23.1025,23.1219,81200.0
2008-08-05 13:40:00,35.9,35.93,35.88,35.89,51400.0,23.1219,23.1412,23.109,23.1154,51400.0
2008-08-05 13:50:00,35.88,35.94,35.82,35.83,48600.0,23.109,23.1476,23.0703,23.0768,48600.0
2008-08-05 14:00:00,35.85,35.86,35.77,35.77,69700.0,23.0897,23.0961,23.0381,23.0381,69700.0
2008-08-05 14:10:00,35.77,35.97,35.65,35.77,85900.0,23.0381,23.1669,22.9608,23.0381,85900.0
2008-08-05 14:20:00,35.77,35.81,35.68,35.78,122300.0,23.0381,23.0639,22.9802,23.0446,122300.0
2008-08-05 14:30:00,35.8,35.87,35.78,35.81,49700.0,23.0574,23.1025,23.0446,23.0639,49700.0
2008-08-05 14:40:00,35.81,35.95,35.79,35.89,89200.0,23.0639,23.1541,23.051,23.1154,89200.0
2008-08-05 14:50:00,35.89,35.89,35.81,35.83,75800.0,23.1154,23.1154,23.0639,23.0768,75800.0
2008-08-05 15:00:00,35.83,35.88,35.81,35.84,78000.0,23.0768,23.109,23.0639,23.0832,78000.0
2008-08-05 15:10:00,35.83,35.87,35.79,35.83,83100.0,23.0768,23.1025,23.051,23.0768,83100.0
2008-08-05 15:20:00,35.84,35.88,35.79,35.83,54900.0,23.0832,23.109,23.051,23.0768,54900.0
2008-08-05 15:30:00,35.84,35.87,35.79,35.86,103300.0,23.0832,23.1025,23.051,23.0961,103300.0
2008-08-05 15:40:00,35.86,36.0,35.84,35.99,131000.0,23.0961,23.1863,23.0832,23.1798,131000.0
2008-08-05 15:50:00,36.0,36.11,35.98,36.09,157300.0,23.1863,23.2571,23.1734,23.2442,157300.0
2008-08-06 09:30:00,35.89,36.06,35.89,35.99,32900.0,23.1154,23.2249,23.1154,23.1798,32900.0
2008-08-06 09:40:00,35.99,36.03,35.82,35.89,29300.0,23.1798,23.2056,23.0703,23.1154,29300.0
2008-08-06 09:50:00,35.89,35.95,35.84,35.89,38500.0,23.1154,23.1541,23.0832,23.1154,38500.0
2008-08-06 10:00:00,35.89,35.91,35.84,35.87,25600.0,23.1154,23.1283,23.0832,23.1025,25600.0
2008-08-06 10:10:00,35.88,35.92,35.82,35.87,34000.0,23.109,23.1347,23.0703,23.1025,34000.0
2008-08-06 10:20:00,35.86,35.95,35.84,35.86,34100.0,23.0961,23.1541,23.0832,23.0961,34100.0
2008-08-06 10:30:00,35.86,35.9,35.73,35.8,55300.0,23.0961,23.1219,23.0124,23.0574,55300.0
2008-08-06 10:40:00,35.79,35.85,35.75,35.85,20300.0,23.051,23.0897,23.0252,23.0897,20300.0
2008-08-06 10:50:00,35.85,35.87,35.78,35.82,19600.0,23.0897,23.1025,23.0446,23.0703,19600.0
2008-08-06 11:00:00,35.79,35.9,35.77,35.88,26500.0,23.051,23.1219,23.0381,23.109,26500.0
2008-08-06 11:10:00,35.86,36.0,35.86,35.96,51000.0,23.0961,23.1863,23.0961,23.1605,51000.0
2008-08-06 11:20:00,35.96,35.96,35.9,35.94,69200.0,23.1605,23.1605,23.1219,23.1476,69200.0
2008-08-06 11:30:00,35.94,35.97,35.9,35.97,26300.0,23.1476,23.1669,23.1219,23.1669,26300.0
2008-08-06 11:40:00,35.97,36.0,35.92,35.92,29900.0,23.1669,23.1863,23.1347,23.1347,29900.0
2008-08-06 11:50:00,35.92,35.97,35.89,35.96,33500.0,23.1347,23.1669,23.1154,23.1605,33500.0
2008-08-06 12:00:00,35.95,36.02,35.91,36.0,36300.0,23.1541,23.1991,23.1283,23.1863,36300.0
2008-08-06 12:10:00,36.0,36.0,35.95,35.95,16600.0,23.1863,23.1863,23.1541,23.1541,16600.0
2008-08-06 12:20:00,35.95,36.05,35.95,36.02,16200.0,23.1541,23.2185,23.1541,23.1991,16200.0
2008-08-06 12:30:00,36.03,36.03,35.98,36.03,12100.0,23.2056,23.2056,23.1734,23.2056,12100.0
2008-08-06 12:40:00,36.02,36.13,36.02,36.05,27700.0,23.1991,23.27,23.1991,23.2185,27700.0
2008-08-06 12:50:00,36.05,36.05,36.01,36.03,17000.0,23.2185,23.2185,23.1927,23.2056,17000.0
2008-08-06 13:00:00,36.02,36.04,35.98,36.03,22800.0,23.1991,23.212,23.1734,23.2056,22800.0
2008-08-06 13:10:00,36.03,36.09,36.02,36.09,11800.0,23.2056,23.2442,23.1991,23.2442,11800.0
2008-08-06 13:20:00,36.09,36.15,36.09,36.13,19600.0,23.2442,23.2829,23.2442,23.27,19600.0
2008-08-06 13:30:00,36.14,36.18,36.12,36.17,31300.0,23.2764,23.3022,23.2635,23.2958,31300.0
2008-08-06 13:40:00,36.16,36.2,36.13,36.17,25100.0,23.2893,23.3151,23.27,23.2958,25100.0
2008-08-06 13:50:00,36.16,36.16,36.05,36.1,37700.0,23.2893,23.2893,23.2185,23.2507,37700.0
2008-08-06 14:00:00,36.1,36.17,36.09,36.15,18000.0,23.2507,23.2958,23.2442,23.2829,18000.0
2008-08-06 14:10:00,36.15,36.25,36.15,36.24,21900.0,23.2829,23.3473,23.2829,23.3408,21900.0
2008-08-06 14:20:00,36.24,36.29,36.24,36.24,23700.0,23.3408,23.373,23.3408,23.3408,23700.0
2008-08-06 14:30:00,36.24,36.31,36.24,36.29,24400.0,23.3408,23.3859,23.3408,23.373,24400.0
2008-08-06 14:40:00,36.29,36.35,36.27,36.35,22700.0,23.373,23.4117,23.3602,23.4117,22700.0
2008-08-06 14:50:00,36.35,36.43,36.35,36.42,76900.0,23.4117,23.4632,23.4117,23.4568,76900.0
2008-08-06 15:00:00,36.43,36.47,36.41,36.42,54300.0,23.4632,23.489,23.4503,23.4568,54300.0
2008-08-06 15:10:00,36.41,36.48,36.39,36.47,62700.0,23.4503,23.4954,23.4374,23.489,62700.0
2008-08-06 15:20:00,36.48,36.49,36.45,36.48,62000.0,23.4954,23.5019,23.4761,23.4954,62000.0
2008-08-06 15:30:00,36.48,36.5,36.46,36.5,81100.0,23.4954,23.5083,23.4825,23.5083,81100.0
2008-08-06 15:40:00,36.5,36.61,36.49,36.57,274100.0,23.5083,23.5791,23.5019,23.5534,274100.0
2008-08-06 15:50:00,36.58,36.65,36.57,36.61,237000.0,23.5598,23.6049,23.5534,23.5791,237000.0
2008-08-07 09:30:00,36.44,36.57,36.36,36.57,72800.0,23.4696,23.5534,23.4181,23.5534,72800.0
2008-08-07 09:40:00,36.56,36.57,36.36,36.49,69800.0,23.5469,23.5534,23.4181,23.5019,69800.0
2008-08-07 09:50:00,36.5,36.67,36.48,36.52,40000.0,23.5083,23.6178,23.4954,23.5212,40000.0
2008-08-07 10:00:00,36.55,36.67,36.51,36.64,65300.0,23.5405,23.6178,23.5147,23.5985,65300.0
2008-08-07 10:10:00,36.64,36.77,36.56,36.75,38200.0,23.5985,23.6822,23.5469,23.6693,38200.0
2008-08-07 10:20:00,36.77,36.82,36.71,36.75,59800.0,23.6822,23.7144,23.6435,23.6693,59800.0
2008-08-07 10:30:00,36.74,36.79,36.7,36.76,36300.0,23.6629,23.6951,23.6371,23.6757,36300.0
2008-08-07 10:40:00,36.75,36.75,36.63,36.67,25800.0,23.6693,23.6693,23.592,23.6178,25800.0
2008-08-07 10:50:00,36.65,36.7,36.64,36.7,19500.0,23.6049,23.6371,23.5985,23.6371,19500.0
2008-08-07 11:00:00,36.69,36.74,36.65,36.7,30100.0,23.6307,23.6629,23.6049,23.6371,30100.0
2008-08-07 11:10:00,36.71,36.76,36.7,36.7,26500.0,23.6435,23.6757,23.6371,23.6371,26500.0
2008-08-07 11:20:00,36.69,36.84,36.68,36.83,31000.0,23.6307,23.7273,23.6242,23.7208,31000.0
2008-08-07 11:30:00,36.83,36.93,36.79,36.88,40600.0,23.7208,23.7852,23.6951,23.753,40600.0
2008-08-07 11:40:00,36.89,36.95,36.87,36.91,21200.0,23.7595,23.7981,23.7466,23.7724,21200.0
2008-08-07 11:50:00,36.91,36.94,36.83,36.84,38500.0,23.7724,23.7917,23.7208,23.7273,38500.0
2008-08-07 12:00:00,36.85,36.85,36.75,36.78,30300.0,23.7337,23.7337,23.6693,23.6886,30300.0
2008-08-07 12:10:00,36.78,36.86,36.78,36.85,19000.0,23.6886,23.7402,23.6886,23.7337,19000.0
2008-08-07 12:20:00,36.85,36.88,36.79,36.79,48700.0,23.7337,23.753,23.6951,23.6951,48700.0
2008-08-07 12:30:00,36.79,36.81,36.77,36.78,59700.0,23.6951,23.708,23.6822,23.6886,59700.0
2008-08-07 12:40:00,36.78,36.81,36.76,36.79,57700.0,23.6886,23.708,23.6757,23.6951,57700.0
2008-08-07 12:50:00,36.79,36.85,36.76,36.82,35300.0,23.6951,23.7337,23.6757,23.7144,35300.0
2008-08-07 13:00:00,36.83,36.84,36.72,36.72,22300.0,23.7208,23.7273,23.65,23.65,22300.0
2008-08-07 13:10:00,36.72,36.78,36.71,36.78,21400.0,23.65,23.6886,23.6435,23.6886,21400.0
2008-08-07 13:20:00,36.77,36.84,36.77,36.84,21700.0,23.6822,23.7273,23.6822,23.7273,21700.0
2008-08-07 13:30:00,36.83,36.88,36.81,36.83,33200.0,23.7208,23.753,23.708,23.7208,33200.0
2008-08-07 13:40:00,36.83,36.89,36.82,36.83,25500.0,23.7208,23.7595,23.7144,23.7208,25500.0
2008-08-07 13:50:00,36.84,36.85,36.76,36.76,19700.0,23.7273,23.7337,23.6757,23.6757,19700.0
2008-08-07 14:00:00,36.76,36.77,36.72,36.72,29600.0,23.6757,23.6822,23.65,23.65,29600.0
2008-08-07 14:10:00,36.71,36.76,36.7,36.72,23800.0,23.6435,23.6757,23.6371,23.65,23800.0
2008-08-07 14:20:00,36.73,36.74,36.67,36.68,35600.0,23.6564,23.6629,23.6178,23.6242,35600.0
2008-08-07 14:30:00,36.7,36.75,36.7,36.71,16600.0,23.6371,23.6693,23.6371,23.6435,16600.0
2008-08-07 14:40:00,36.7,36.71,36.58,36.63,32700.0,23.6371,23.6435,23.5598,23.592,32700.0
2008-08-07 14:50:00,36.63,36.67,36.58,36.58,36000.0,23.592,23.6178,23.5598,23.5598,36000.0
2008-08-07 15:00:00,36.58,36.61,36.48,36.53,60300.0,23.5598,23.5791,23.4954,23.5276,60300.0
2008-08-07 15:10:00,36.53,36.53,36.47,36.48,46500.0,23.5276,23.5276,23.489,23.4954,46500.0
2008-08-07 15:20:00,36.47,36.51,36.45,36.45,65400.0,23.489,23.5147,23.4761,23.4761,65400.0
2008-08-07 15:30:00,36.45,36.46,36.27,36.29,86600.0,23.4761,23.4825,23.3602,23.373,86600.0
2008-08-07 15:40:00,36.28,36.32,36.27,36.29,67500.0,23.3666,23.3924,23.3602,23.373,67500.0
2008-08-07 15:50:00,36.3,36.34,36.28,36.32,183400.0,23.3795,23.4052,23.3666,23.3924,183400.0
2008-08-08 09:30:00,36.24,36.47,36.21,36.37,26300.0,23.3408,23.489,23.3215,23.4246,26300.0
2008-08-08 09:40:00,36.37,36.5,36.31,36.5,45200.0,23.4246,23.5083,23.3859,23.5083,45200.0
2008-08-08 09:50:00,36.5,36.72,36.49,36.63,40300.0,23.5083,23.65,23.5019,23.592,40300.0
2008-08-08 10:00:00,36.63,36.89,36.57,36.89,47000.0,23.592,23.7595,23.5534,23.7595,47000.0
2008-08-08 10:10:00,36.9,36.99,36.86,36.94,51500.0,23.7659,23.8239,23.7402,23.7917,51500.0
2008-08-08 10:20:00,36.95,37.0,36.91,36.96,69500.0,23.7981,23.8303,23.7724,23.8046,69500.0
2008-08-08 10:30:00,36.96,37.0,36.95,37.0,38400.0,23.8046,23.8303,23.7981,23.8303,38400.0
2008-08-08 10:40:00,37.0,37.0,36.93,36.96,26800.0,23.8303,23.8303,23.7852,23.8046,26800.0
2008-08-08 10:50:00,36.96,37.06,36.95,37.04,42400.0,23.8046,23.869,23.7981,23.8561,42400.0
2008-08-08 11:00:00,37.05,37.06,36.97,37.03,35900.0,23.8625,23.869,23.811,23.8496,35900.0
2008-08-08 11:10:00,37.03,37.13,37.03,37.09,30500.0,23.8496,23.9141,23.8496,23.8883,30500.0
2008-08-08 11:20:00,37.1,37.2,37.09,37.16,24300.0,23.8947,23.9591,23.8883,23.9334,24300.0
2008-08-08 11:30:00,37.17,37.22,37.16,37.2,40300.0,23.9398,23.972,23.9334,23.9591,40300.0
2008-08-08 11:40:00,37.2,37.25,37.19,37.2,40600.0,23.9591,23.9913,23.9527,23.9591,40600.0
2008-08-08 11:50:00,37.2,37.21,37.14,37.21,22200.0,23.9591,23.9656,23.9205,23.9656,22200.0
2008-08-08 12:00:00,37.21,37.22,37.13,37.14,31600.0,23.9656,23.972,23.9141,23.9205,31600.0
2008-08-08 12:10:00,37.15,37.17,37.12,37.16,86600.0,23.9269,23.9398,23.9076,23.9334,86600.0
2008-08-08 12:20:00,37.16,37.16,37.08,37.11,64200.0,23.9334,23.9334,23.8818,23.9012,64200.0
2008-08-08 12:30:00,37.11,37.11,37.04,37.05,61600.0,23.9012,23.9012,23.8561,23.8625,61600.0
2008-08-08 12:40:00,37.05,37.06,37.01,37.03,21500.0,23.8625,23.869,23.8368,23.8496,21500.0
2008-08-08 12:50:00,37.03,37.08,37.02,37.03,28400.0,23.8496,23.8818,23.8432,23.8496,28400.0
2008-08-08 13:00:00,37.03,37.03,36.99,36.99,37100.0,23.8496,23.8496,23.8239,23.8239,37100.0
2008-08-08 13:10:00,36.98,37.0,36.96,36.99,45300.0,23.8174,23.8303,23.8046,23.8239,45300.0
2008-08-08 13:20:00,37.0,37.0,36.96,37.0,49600.0,23.8303,23.8303,23.8046,23.8303,49600.0
2008-08-08 13:30:00,37.0,37.03,36.99,37.0,64900.0,23.8303,23.8496,23.8239,23.8303,64900.0
2008-08-08 13:40:00,37.0,37.04,36.99,37.02,163900.0,23.8303,23.8561,23.8239,23.8432,163900.0
2008-08-08 13:50:00,37.02,37.04,37.0,37.03,25200.0,23.8432,23.8561,23.8303,23.8496,25200.0
2008-08-08 14:00:00,37.02,37.04,36.99,37.03,35400.0,23.8432,23.8561,23.8239,23.8496,35400.0
2008-08-08 14:10:00,37.04,37.05,36.99,37.01,56500.0,23.8561,23.8625,23.8239,23.8368,56500.0
2008-08-08 14:20:00,37.0,37.03,36.99,37.03,66000.0,23.8303,23.8496,23.8239,23.8496,66000.0
2008-08-08 14:30:00,37.03,37.04,36.96,36.99,63200.0,23.8496,23.8561,23.8046,23.8239,63200.0
2008-08-08 14:40:00,36.99,37.01,36.93,36.96,53900.0,23.8239,23.8368,23.7852,23.8046,53900.0
2008-08-08 14:50:00,36.96,37.0,36.96,36.97,37200.0,23.8046,23.8303,23.8046,23.811,37200.0
2008-08-08 15:00:00,36.98,37.02,36.98,36.99,50200.0,23.8174,23.8432,23.8174,23.8239,50200.0
2008-08-08 15:10:00,36.99,37.01,36.97,36.99,44000.0,23.8239,23.8368,23.811,23.8239,44000.0
2008-08-08 15:20:00,37.0,37.03,36.97,37.01,69500.0,23.8303,23.8496,23.811,23.8368,69500.0
2008-08-08 15:30:00,37.01,37.04,36.97,36.99,98400.0,23.8368,23.8561,23.811,23.8239,98400.0
2008-08-08 15:40:00,36.99,37.03,36.97,36.99,137200.0,23.8239,23.8496,23.811,23.8239,137200.0
2008-08-08 15:50:00,37.0,37.02,36.97,37.0,204800.0,23.8303,23.8432,23.811,23.8303,204800.0
2008-08-11 09:30:00,37.09,37.25,36.7,36.71,60700.0,23.8883,23.9913,23.6371,23.6435,60700.0
2008-08-11 09:40:00,36.72,36.91,36.7,36.86,63900.0,23.65,23.7724,23.6371,23.7402,63900.0
2008-08-11 09:50:00,36.87,37.01,36.86,37.0,33400.0,23.7466,23.8368,23.7402,23.8303,33400.0
2008-08-11 10:00:00,36.99,37.0,36.96,36.98,22900.0,23.8239,23.8303,23.8046,23.8174,22900.0
2008-08-11 10:10:00,36.98,36.98,36.88,36.92,30300.0,23.8174,23.8174,23.753,23.7788,30300.0
2008-08-11 10:20:00,36.91,36.94,36.87,36.87,31900.0,23.7724,23.7917,23.7466,23.7466,31900.0
2008-08-11 10:30:00,36.87,36.91,36.86,36.87,21000.0,23.7466,23.7724,23.7402,23.7466,21000.0
2008-08-11 10:40:00,36.86,36.99,36.86,36.94,28900.0,23.7402,23.8239,23.7402,23.7917,28900.0
2008-08-11 10:50:00,36.94,36.97,36.86,36.87,42800.0,23.7917,23.811,23.7402,23.7466,42800.0
2008-08-11 11:00:00,36.87,37.0,36.86,37.0,32500.0,23.7466,23.8303,23.7402,23.8303,32500.0
2008-08-11 11:10:00,37.0,37.02,36.94,37.02,31800.0,23.8303,23.8432,23.7917,23.8432,31800.0
2008-08-11 11:20:00,37.02,37.11,36.99,37.08,27100.0,23.8432,23.9012,23.8239,23.8818,27100.0
2008-08-11 11:30:00,37.08,37.15,37.07,37.11,40400.0,23.8818,23.9269,23.8754,23.9012,40400.0
2008-08-11 11:40:00,37.12,37.14,37.09,37.12,37400.0,23.9076,23.9205,23.8883,23.9076,37400.0
2008-08-11 11:50:00,37.11,37.14,37.03,37.05,45300.0,23.9012,23.9205,23.8496,23.8625,45300.0
2008-08-11 12:00:00,37.05,37.08,37.03,37.04,25100.0,23.8625,23.8818,23.8496,23.8561,25100.0
2008-08-11 12:10:00,37.05,37.09,37.04,37.09,31000.0,23.8625,23.8883,23.8561,23.8883,31000.0
2008-08-11 12:20:00,37.09,37.15,37.08,37.11,62100.0,23.8883,23.9269,23.8818,23.9012,62100.0
2008-08-11 12:30:00,37.12,37.12,37.01,37.05,53600.0,23.9076,23.9076,23.8368,23.8625,53600.0
2008-08-11 12:40:00,37.05,37.06,36.99,37.01,45500.0,23.8625,23.869,23.8239,23.8368,45500.0
2008-08-11 12:50:00,37.02,37.03,37.0,37.0,28500.0,23.8432,23.8496,23.8303,23.8303,28500.0
2008-08-11 13:00:00,37.0,37.04,36.99,36.99,35200.0,23.8303,23.8561,23.8239,23.8239,35200.0
2008-08-11 13:10:00,36.99,37.0,36.97,36.99,59300.0,23.8239,23.8303,23.811,23.8239,59300.0
2008-08-11 13:20:00,37.0,37.0,36.98,37.0,62400.0,23.8303,23.8303,23.8174,23.8303,62400.0
2008-08-11 13:30:00,37.0,37.0,36.98,36.99,68700.0,23.8303,23.8303,23.8174,23.8239,68700.0
2008-08-11 13:40:00,36.98,37.0,36.95,36.99,49400.0,23.8174,23.8303,23.7981,23.8239,49400.0
2008-08-11 13:50:00,36.99,37.0,36.92,36.93,59500.0,23.8239,23.8303,23.7788,23.7852,59500.0
2008-08-11 14:00:00,36.93,36.98,36.88,36.89,42600.0,23.7852,23.8174,23.753,23.7595,42600.0
2008-08-11 14:10:00,36.89,36.9,36.81,36.81,39600.0,23.7595,23.7659,23.708,23.708,39600.0
2008-08-11 14:20:00,36.81,36.83,36.72,36.77,39400.0,23.708,23.7208,23.65,23.6822,39400.0
2008-08-11 14:30:00,36.78,36.81,36.72,36.77,32100.0,23.6886,23.708,23.65,23.6822,32100.0
2008-08-11 14:40:00,36.78,36.79,36.75,36.75,32300.0,23.6886,23.6951,23.6693,23.6693,32300.0
2008-08-11 14:50:00,36.76,36.77,36.73,36.74,42200.0,23.6757,23.6822,23.6564,23.6629,42200.0
2008-08-11 15:00:00,36.75,36.93,36.74,36.92,36800.0,23.6693,23.7852,23.6629,23.7788,36800.0
2008-08-11 15:10:00,36.91,36.93,36.9,36.92,45300.0,23.7724,23.7852,23.7659,23.7788,45300.0
2008-08-11 15:20:00,36.93,36.99,36.9,36.98,78200.0,23.7852,23.8239,23.7659,23.8174,78200.0
2008-08-11 15:30:00,36.98,36.98,36.82,36.85,60500.0,23.8174,23.8174,23.7144,23.7337,60500.0
2008-08-11 15:40:00,36.85,36.93,36.83,36.92,62300.0,23.7337,23.7852,23.7208,23.7788,62300.0
2008-08-11 15:50:00,36.93,37.0,36.93,37.0,96700.0,23.7852,23.8303,23.7852,23.8303,96700.0
2008-08-12 09:30:00,36.75,36.91,36.72,36.74,38600.0,23.6693,23.7724,23.65,23.6629,38600.0
2008-08-12 09:40:00,36.74,36.94,36.74,36.83,38000.0,23.6629,23.7917,23.6629,23.7208,38000.0
2008-08-12 09:50:00,36.82,36.94,36.81,36.94,21200.0,23.7144,23.7917,23.708,23.7917,21200.0
2008-08-12 10:00:00,36.94,37.05,36.9,36.93,34600.0,23.7917,23.8625,23.7659,23.7852,34600.0
2008-08-12 10:10:00,36.95,37.02,36.9,36.96,19400.0,23.7981,23.8432,23.7659,23.8046,19400.0
2008-08-12 10:20:00,36.94,37.05,36.84,36.85,79800.0,23.7917,23.8625,23.7273,23.7337,79800.0
2008-08-12 10:30:00,36.85,36.87,36.81,36.81,34100.0,23.7337,23.7466,23.708,23.708,34100.0
2008-08-12 10:40:00,36.81,36.85,36.74,36.85,46200.0,23.708,23.7337,23.6629,23.7337,46200.0
2008-08-12 10:50:00,36.85,36.88,36.81,36.82,21200.0,23.7337,23.753,23.708,23.7144,21200.0
2008-08-12 11:00:00,36.82,36.97,36.81,36.95,26500.0,23.7144,23.811,23.708,23.7981,26500.0
2008-08-12 11:10:00,36.95,36.95,36.87,36.9,25200.0,23.7981,23.7981,23.7466,23.7659,25200.0
2008-08-12 11:20:00,36.9,36.97,36.88,36.96,35000.0,23.7659,23.811,23.753,23.8046,35000.0
2008-08-12 11:30:00,36.97,37.02,36.9,36.96,72900.0,23.811,23.8432,23.7659,23.8046,72900.0
2008-08-12 11:40:00,36.96,37.03,36.96,37.02,188100.0,23.8046,23.8496,23.8046,23.8432,188100.0
2008-08-12 11:50:00,37.03,37.03,36.98,37.0,88500.0,23.8496,23.8496,23.8174,23.8303,88500.0
2008-08-12 12:00:00,37.0,37.06,36.98,37.0,83500.0,23.8303,23.869,23.8174,23.8303,83500.0
2008-08-12 12:10:00,37.0,37.05,37.0,37.02,28000.0,23.8303,23.8625,23.8303,23.8432,28000.0
2008-08-12 12:20:00,37.03,37.04,37.0,37.02,22300.0,23.8496,23.8561,23.8303,23.8432,22300.0
2008-08-12 12:30:00,37.01,37.01,36.92,36.92,214700.0,23.8368,23.8368,23.7788,23.7788,214700.0
2008-08-12 12:40:00,36.93,36.95,36.88,36.88,20400.0,23.7852,23.7981,23.753,23.753,20400.0
2008-08-12 12:50:00,36.88,36.95,36.88,36.94,18400.0,23.753,23.7981,23.753,23.7917,18400.0
2008-08-12 13:00:00,36.94,36.98,36.92,36.96,29800.0,23.7917,23.8174,23.7788,23.8046,29800.0
2008-08-12 13:10:00,36.95,37.02,36.94,37.01,29400.0,23.7981,23.8432,23.7917,23.8368,29400.0
2008-08-12 13:20:00,37.01,37.03,36.94,36.94,47200.0,23.8368,23.8496,23.7917,23.7917,47200.0
2008-08-12 13:30:00,36.95,36.98,36.93,36.94,26600.0,23.7981,23.8174,23.7852,23.7917,26600.0
2008-08-12 13:40:00,36.93,37.0,36.93,36.96,30900.0,23.7852,23.8303,23.7852,23.8046,30900.0
2008-08-12 13:50:00,36.95,36.95,36.89,36.93,45100.0,23.7981,23.7981,23.7595,23.7852,45100.0
2008-08-12 14:00:00,36.93,36.94,36.9,36.93,41400.0,23.7852,23.7917,23.7659,23.7852,41400.0
2008-08-12 14:10:00,36.93,36.98,36.92,36.97,19500.0,23.7852,23.8174,23.7788,23.811,19500.0
2008-08-12 14:20:00,36.97,37.04,36.96,37.04,35300.0,23.811,23.8561,23.8046,23.8561,35300.0
2008-08-12 14:30:00,37.03,37.05,37.0,37.02,32200.0,23.8496,23.8625,23.8303,23.8432,32200.0
2008-08-12 14:40:00,37.01,37.01,36.97,36.99,29300.0,23.8368,23.8368,23.811,23.8239,29300.0
2008-08-12 14:50:00,36.99,37.06,36.97,36.97,44800.0,23.8239,23.869,23.811,23.811,44800.0
2008-08-12 15:00:00,36.97,37.0,36.92,36.97,55500.0,23.811,23.8303,23.7788,23.811,55500.0
2008-08-12 15:10:00,36.97,36.99,36.9,36.98,87000.0,23.811,23.8239,23.7659,23.8174,87000.0
2008-08-12 15:20:00,36.98,36.98,36.9,36.91,40000.0,23.8174,23.8174,23.7659,23.7724,40000.0
2008-08-12 15:30:00,36.9,36.9,36.8,36.86,48200.0,23.7659,23.7659,23.7015,23.7402,48200.0
2008-08-12 15:40:00,36.85,36.93,36.83,36.93,66200.0,23.7337,23.7852,23.7208,23.7852,66200.0
2008-08-12 15:50:00,36.92,37.04,36.9,37.02,238400.0,23.7788,23.8561,23.7659,23.8432,238400.0
2008-08-13 09:30:00,36.79,37.07,36.56,36.61,67200.0,23.6951,23.8754,23.5469,23.5791,67200.0
2008-08-13 09:40:00,36.63,36.65,36.45,36.55,73400.0,23.592,23.6049,23.4761,23.5405,73400.0
2008-08-13 09:50:00,36.55,36.59,36.42,36.44,66000.0,23.5405,23.5663,23.4568,23.4696,66000.0
2008-08-13 10:00:00,36.46,36.55,36.32,36.33,98400.0,23.4825,23.5405,23.3924,23.3988,98400.0
2008-08-13 10:10:00,36.33,36.38,36.31,36.35,55300.0,23.3988,23.431,23.3859,23.4117,55300.0
2008-08-13 10:20:00,36.34,36.42,36.24,36.25,53100.0,23.4052,23.4568,23.3408,23.3473,53100.0
2008-08-13 10:30:00,36.25,36.28,36.11,36.12,80900.0,23.3473,23.3666,23.2571,23.2635,80900.0
2008-08-13 10:40:00,36.14,36.56,36.03,36.08,92200.0,23.2764,23.5469,23.2056,23.2378,92200.0
2008-08-13 10:50:00,36.08,36.14,36.03,36.14,51800.0,23.2378,23.2764,23.2056,23.2764,51800.0
2008-08-13 11:00:00,36.14,36.2,36.02,36.04,72200.0,23.2764,23.3151,23.1991,23.212,72200.0
2008-08-13 11:10:00,36.04,36.12,35.98,36.12,76100.0,23.212,23.2635,23.1734,23.2635,76100.0
2008-08-13 11:20:00,36.12,36.14,36.08,36.11,45600.0,23.2635,23.2764,23.2378,23.2571,45600.0
2008-08-13 11:30:00,36.14,36.14,36.02,36.02,34500.0,23.2764,23.2764,23.1991,23.1991,34500.0
2008-08-13 11:40:00,36.02,36.03,35.9,35.96,37500.0,23.1991,23.2056,23.1219,23.1605,37500.0
2008-08-13 11:50:00,35.94,36.02,35.94,35.99,34900.0,23.1476,23.1991,23.1476,23.1798,34900.0
2008-08-13 12:00:00,35.99,36.11,35.98,36.0,39100.0,23.1798,23.2571,23.1734,23.1863,39100.0
2008-08-13 12:10:00,36.0,36.06,35.99,36.02,38900.0,23.1863,23.2249,23.1798,23.1991,38900.0
2008-08-13 12:20:00,36.01,36.06,35.99,36.01,28800.0,23.1927,23.2249,23.1798,23.1927,28800.0
2008-08-13 12:30:00,36.0,36.07,36.0,36.05,30400.0,23.1863,23.2313,23.1863,23.2185,30400.0
2008-08-13 12:40:00,36.06,36.07,36.04,36.04,16300.0,23.2249,23.2313,23.212,23.212,16300.0
2008-08-13 12:50:00,36.03,36.06,35.98,36.03,20600.0,23.2056,23.2249,23.1734,23.2056,20600.0
2008-08-13 13:00:00,36.03,36.05,36.0,36.02,26400.0,23.2056,23.2185,23.1863,23.1991,26400.0
2008-08-13 13:10:00,36.02,36.04,35.98,35.99,30700.0,23.1991,23.212,23.1734,23.1798,30700.0
2008-08-13 13:20:00,35.99,36.13,35.94,36.1,38200.0,23.1798,23.27,23.1476,23.2507,38200.0
2008-08-13 13:30:00,36.11,36.25,36.1,36.23,25100.0,23.2571,23.3473,23.2507,23.3344,25100.0
2008-08-13 13:40:00,36.23,36.31,36.21,36.21,43700.0,23.3344,23.3859,23.3215,23.3215,43700.0
2008-08-13 13:50:00,36.21,36.36,36.21,36.35,31800.0,23.3215,23.4181,23.3215,23.4117,31800.0
2008-08-13 14:00:00,36.33,36.44,36.31,36.41,45600.0,23.3988,23.4696,23.3859,23.4503,45600.0
2008-08-13 14:10:00,36.42,36.45,36.34,36.38,33600.0,23.4568,23.4761,23.4052,23.431,33600.0
2008-08-13 14:20:00,36.39,36.42,36.37,36.39,29800.0,23.4374,23.4568,23.4246,23.4374,29800.0
2008-08-13 14:30:00,36.39,36.47,36.38,36.47,30100.0,23.4374,23.489,23.431,23.489,30100.0
2008-08-13 14:40:00,36.46,36.6,36.46,36.56,44600.0,23.4825,23.5727,23.4825,23.5469,44600.0
2008-08-13 14:50:00,36.56,36.65,36.54,36.62,40700.0,23.5469,23.6049,23.5341,23.5856,40700.0
2008-08-13 15:00:00,36.62,36.67,36.55,36.55,50300.0,23.5856,23.6178,23.5405,23.5405,50300.0
2008-08-13 15:10:00,36.55,36.62,36.55,36.58,51900.0,23.5405,23.5856,23.5405,23.5598,51900.0
2008-08-13 15:20:00,36.58,36.58,36.5,36.53,41500.0,23.5598,23.5598,23.5083,23.5276,41500.0
2008-08-13 15:30:00,36.52,36.53,36.43,36.52,78500.0,23.5212,23.5276,23.4632,23.5212,78500.0
2008-08-13 15:40:00,36.52,36.57,36.46,36.46,68800.0,23.5212,23.5534,23.4825,23.4825,68800.0
2008-08-13 15:50:00,36.47,36.64,36.42,36.57,105800.0,23.489,23.5985,23.4568,23.5534,105800.0
2008-08-14 09:30:00,36.21,36.38,35.9,35.9,48500.0,23.3215,23.431,23.1219,23.1219,48500.0
2008-08-14 09:40:00,35.93,36.19,35.87,36.09,71700.0,23.1412,23.3086,23.1025,23.2442,71700.0
2008-08-14 09:50:00,36.09,36.11,35.97,36.08,54900.0,23.2442,23.2571,23.1669,23.2378,54900.0
2008-08-14 10:00:00,36.1,36.18,36.05,36.08,42500.0,23.2507,23.3022,23.2185,23.2378,42500.0
2008-08-14 10:10:00,36.07,36.09,35.8,35.86,79200.0,23.2313,23.2442,23.0574,23.0961,79200.0
2008-08-14 10:20:00,35.86,35.89,35.64,35.66,87600.0,23.0961,23.1154,22.9544,22.9673,87600.0
2008-08-14 10:30:00,35.68,35.92,35.63,35.88,98400.0,22.9802,23.1347,22.948,23.109,98400.0
2008-08-14 10:40:00,35.88,36.06,35.86,36.06,92600.0,23.109,23.2249,23.0961,23.2249,92600.0
2008-08-14 10:50:00,36.06,36.33,36.06,36.29,98700.0,23.2249,23.3988,23.2249,23.373,98700.0
2008-08-14 11:00:00,36.3,36.44,36.28,36.44,44000.0,23.3795,23.4696,23.3666,23.4696,44000.0
2008-08-14 11:10:00,36.42,36.54,36.41,36.52,31000.0,23.4568,23.5341,23.4503,23.5212,31000.0
2008-08-14 11:20:00,36.52,36.54,36.41,36.43,32700.0,23.5212,23.5341,23.4503,23.4632,32700.0
2008-08-14 11:30:00,36.44,36.46,36.36,36.44,31100.0,23.4696,23.4825,23.4181,23.4696,31100.0
2008-08-14 11:40:00,36.43,36.44,36.27,36.28,34200.0,23.4632,23.4696,23.3602,23.3666,34200.0
2008-08-14 11:50:00,36.27,36.36,36.27,36.33,58300.0,23.3602,23.4181,23.3602,23.3988,58300.0
2008-08-14 12:00:00,36.33,36.38,36.29,36.35,50100.0,23.3988,23.431,23.373,23.4117,50100.0
2008-08-14 12:10:00,36.34,36.39,36.33,36.38,39300.0,23.4052,23.4374,23.3988,23.431,39300.0
2008-08-14 12:20:00,36.38,36.39,36.26,36.28,20700.0,23.431,23.4374,23.3537,23.3666,20700.0
2008-08-14 12:30:00,36.28,36.42,36.26,36.38,55100.0,23.3666,23.4568,23.3537,23.431,55100.0
2008-08-14 12:40:00,36.37,36.67,36.37,36.57,82300.0,23.4246,23.6178,23.4246,23.5534,82300.0
2008-08-14 12:50:00,36.57,36.61,36.53,36.53,32000.0,23.5534,23.5791,23.5276,23.5276,32000.0
2008-08-14 13:00:00,36.53,36.58,36.53,36.55,28700.0,23.5276,23.5598,23.5276,23.5405,28700.0
2008-08-14 13:10:00,36.55,36.56,36.43,36.43,48400.0,23.5405,23.5469,23.4632,23.4632,48400.0
2008-08-14 13:20:00,36.43,36.47,36.43,36.44,28000.0,23.4632,23.489,23.4632,23.4696,28000.0
2008-08-14 13:30:00,36.43,36.43,36.26,36.29,48900.0,23.4632,23.4632,23.3537,23.373,48900.0
2008-08-14 13:40:00,36.28,36.3,36.15,36.2,37100.0,23.3666,23.3795,23.2829,23.3151,37100.0
2008-08-14 13:50:00,36.19,36.23,36.12,36.15,61500.0,23.3086,23.3344,23.2635,23.2829,61500.0
2008-08-14 14:00:00,36.15,36.17,36.1,36.14,73300.0,23.2829,23.2958,23.2507,23.2764,73300.0
2008-08-14 14:10:00,36.15,36.16,36.08,36.08,62900.0,23.2829,23.2893,23.2378,23.2378,62900.0
2008-08-14 14:20:00,36.08,36.08,35.96,36.02,84700.0,23.2378,23.2378,23.1605,23.1991,84700.0
2008-08-14 14:30:00,36.02,36.18,36.02,36.17,60900.0,23.1991,23.3022,23.1991,23.2958,60900.0
2008-08-14 14:40:00,36.17,36.28,36.14,36.17,63200.0,23.2958,23.3666,23.2764,23.2958,63200.0
2008-08-14 14:50:00,36.17,36.21,36.14,36.15,56100.0,23.2958,23.3215,23.2764,23.2829,56100.0
2008-08-14 15:00:00,36.15,36.19,36.11,36.15,133700.0,23.2829,23.3086,23.2571,23.2829,133700.0
2008-08-14 15:10:00,36.16,36.21,36.13,36.18,65200.0,23.2893,23.3215,23.27,23.3022,65200.0
2008-08-14 15:20:00,36.18,36.28,36.15,36.28,102400.0,23.3022,23.3666,23.2829,23.3666,102400.0
2008-08-14 15:30:00,36.27,36.47,36.22,36.25,199800.0,23.3602,23.489,23.328,23.3473,199800.0
2008-08-14 15:40:00,36.25,36.31,36.17,36.26,108100.0,23.3473,23.3859,23.2958,23.3537,108100.0
2008-08-14 15:50:00,36.27,36.36,36.18,36.18,195600.0,23.3602,23.4181,23.3022,23.3022,195600.0
2008-08-15 09:30:00,36.7,36.7,36.1,36.23,378700.0,23.6371,23.6371,23.2507,23.3344,378700.0
2008-08-15 09:40:00,36.27,36.6,36.25,36.35,82600.0,23.3602,23.5727,23.3473,23.4117,82600.0
2008-08-15 09:50:00,36.3,36.49,36.3,36.37,97200.0,23.3795,23.5019,23.3795,23.4246,97200.0
2008-08-15 10:00:00,36.37,36.39,36.0,36.23,97200.0,23.4246,23.4374,23.1863,23.3344,97200.0
2008-08-15 10:10:00,36.22,36.4,36.22,36.24,101400.0,23.328,23.4439,23.328,23.3408,101400.0
2008-08-15 10:20:00,36.25,36.4,36.22,36.39,39800.0,23.3473,23.4439,23.328,23.4374,39800.0
2008-08-15 10:30:00,36.38,36.63,36.37,36.56,121300.0,23.431,23.592,23.4246,23.5469,121300.0
2008-08-15 10:40:00,36.57,36.68,36.56,36.62,48000.0,23.5534,23.6242,23.5469,23.5856,48000.0
2008-08-15 10:50:00,36.63,36.8,36.63,36.77,61900.0,23.592,23.7015,23.592,23.6822,61900.0
2008-08-15 11:00:00,36.77,36.77,36.59,36.65,42000.0,23.6822,23.6822,23.5663,23.6049,42000.0
2008-08-15 11:10:00,36.64,36.73,36.62,36.67,55500.0,23.5985,23.6564,23.5856,23.6178,55500.0
2008-08-15 11:20:00,36.67,36.7,36.4,36.44,119100.0,23.6178,23.6371,23.4439,23.4696,119100.0
2008-08-15 11:30:00,36.44,36.52,36.37,36.49,72000.0,23.4696,23.5212,23.4246,23.5019,72000.0
2008-08-15 11:40:00,36.49,36.49,36.31,36.36,36700.0,23.5019,23.5019,23.3859,23.4181,36700.0
2008-08-15 11:50:00,36.37,36.44,36.32,36.42,50600.0,23.4246,23.4696,23.3924,23.4568,50600.0
2008-08-15 12:00:00,36.41,36.53,36.41,36.49,24800.0,23.4503,23.5276,23.4503,23.5019,24800.0
2008-08-15 12:10:00,36.49,36.58,36.49,36.56,77500.0,23.5019,23.5598,23.5019,23.5469,77500.0
2008-08-15 12:20:00,36.55,36.6,36.51,36.56,19700.0,23.5405,23.5727,23.5147,23.5469,19700.0
2008-08-15 12:30:00,36.56,36.61,36.52,36.6,17600.0,23.5469,23.5791,23.5212,23.5727,17600.0
2008-08-15 12:40:00,36.6,36.66,36.59,36.64,103200.0,23.5727,23.6113,23.5663,23.5985,103200.0
2008-08-15 12:50:00,36.63,36.64,36.55,36.55,29600.0,23.592,23.5985,23.5405,23.5405,29600.0
2008-08-15 13:00:00,36.56,36.57,36.52,36.54,28200.0,23.5469,23.5534,23.5212,23.5341,28200.0
2008-08-15 13:10:00,36.55,36.55,36.5,36.5,20500.0,23.5405,23.5405,23.5083,23.5083,20500.0
2008-08-15 13:20:00,36.49,36.51,36.48,36.48,27200.0,23.5019,23.5147,23.4954,23.4954,27200.0
2008-08-15 13:30:00,36.49,36.55,36.48,36.54,46600.0,23.5019,23.5405,23.4954,23.5341,46600.0
2008-08-15 13:40:00,36.53,36.54,36.48,36.49,42300.0,23.5276,23.5341,23.4954,23.5019,42300.0
2008-08-15 13:50:00,36.49,36.49,36.4,36.41,30400.0,23.5019,23.5019,23.4439,23.4503,30400.0
2008-08-15 14:00:00,36.41,36.41,36.27,36.38,95400.0,23.4503,23.4503,23.3602,23.431,95400.0
2008-08-15 14:10:00,36.37,36.49,36.36,36.46,32200.0,23.4246,23.5019,23.4181,23.4825,32200.0
2008-08-15 14:20:00,36.47,36.49,36.38,36.41,29900.0,23.489,23.5019,23.431,23.4503,29900.0
2008-08-15 14:30:00,36.41,36.44,36.37,36.4,32800.0,23.4503,23.4696,23.4246,23.4439,32800.0
2008-08-15 14:40:00,36.4,36.43,36.39,36.4,35000.0,23.4439,23.4632,23.4374,23.4439,35000.0
2008-08-15 14:50:00,36.41,36.43,36.4,36.42,25700.0,23.4503,23.4632,23.4439,23.4568,25700.0
2008-08-15 15:00:00,36.42,36.52,36.42,36.46,47900.0,23.4568,23.5212,23.4568,23.4825,47900.0
2008-08-15 15:10:00,36.46,36.46,36.36,36.36,33200.0,23.4825,23.4825,23.4181,23.4181,33200.0
2008-08-15 15:20:00,36.37,36.47,36.36,36.46,44600.0,23.4246,23.489,23.4181,23.4825,44600.0
2008-08-15 15:30:00,36.46,36.5,36.46,36.49,33300.0,23.4825,23.5083,23.4825,23.5019,33300.0
2008-08-15 15:40:00,36.49,36.5,36.4,36.41,54700.0,23.5019,23.5083,23.4439,23.4503,54700.0
2008-08-15 15:50:00,36.41,36.44,36.37,36.4,174200.0,23.4503,23.4696,23.4246,23.4439,174200.0
2008-08-18 09:30:00,36.4,36.4,36.0,36.01,68000.0,23.4439,23.4439,23.1863,23.1927,68000.0
2008-08-18 09:40:00,36.0,36.03,35.9,35.9,160700.0,23.1863,23.2056,23.1219,23.1219,160700.0
2008-08-18 09:50:00,35.91,36.03,35.89,35.92,150600.0,23.1283,23.2056,23.1154,23.1347,150600.0
2008-08-18 10:00:00,35.92,35.94,35.87,35.88,81800.0,23.1347,23.1476,23.1025,23.109,81800.0
2008-08-18 10:10:00,35.89,35.91,35.81,35.82,81200.0,23.1154,23.1283,23.0639,23.0703,81200.0
2008-08-18 10:20:00,35.83,35.84,35.79,35.83,63900.0,23.0768,23.0832,23.051,23.0768,63900.0
2008-08-18 10:30:00,35.82,35.86,35.81,35.83,83100.0,23.0703,23.0961,23.0639,23.0768,83100.0
2008-08-18 10:40:00,35.84,35.84,35.76,35.76,54500.0,23.0832,23.0832,23.0317,23.0317,54500.0
2008-08-18 10:50:00,35.76,35.86,35.75,35.84,63300.0,23.0317,23.0961,23.0252,23.0832,63300.0
2008-08-18 11:00:00,35.83,35.9,35.8,35.85,51200.0,23.0768,23.1219,23.0574,23.0897,51200.0
2008-08-18 11:10:00,35.84,35.88,35.82,35.83,43200.0,23.0832,23.109,23.0703,23.0768,43200.0
2008-08-18 11:20:00,35.82,35.84,35.78,35.8,64100.0,23.0703,23.0832,23.0446,23.0574,64100.0
2008-08-18 11:30:00,35.8,35.82,35.76,35.81,41900.0,23.0574,23.0703,23.0317,23.0639,41900.0
2008-08-18 11:40:00,35.81,35.85,35.8,35.85,61400.0,23.0639,23.0897,23.0574,23.0897,61400.0
2008-08-18 11:50:00,35.84,35.9,35.82,35.82,62500.0,23.0832,23.1219,23.0703,23.0703,62500.0
2008-08-18 12:00:00,35.82,35.83,35.76,35.8,83500.0,23.0703,23.0768,23.0317,23.0574,83500.0
2008-08-18 12:10:00,35.78,35.83,35.76,35.79,39200.0,23.0446,23.0768,23.0317,23.051,39200.0
2008-08-18 12:20:00,35.78,35.8,35.75,35.79,35100.0,23.0446,23.0574,23.0252,23.051,35100.0
2008-08-18 12:30:00,35.79,35.81,35.75,35.76,38500.0,23.051,23.0639,23.0252,23.0317,38500.0
2008-08-18 12:40:00,35.75,35.75,35.69,35.72,38700.0,23.0252,23.0252,22.9866,23.0059,38700.0
2008-08-18 12:50:00,35.71,35.71,35.7,35.7,19500.0,22.9995,22.9995,22.993,22.993,19500.0
2008-08-18 13:00:00,35.71,35.77,35.71,35.77,38300.0,22.9995,23.0381,22.9995,23.0381,38300.0
2008-08-18 13:10:00,35.76,35.78,35.75,35.76,20000.0,23.0317,23.0446,23.0252,23.0317,20000.0
2008-08-18 13:20:00,35.75,35.8,35.75,35.78,39400.0,23.0252,23.0574,23.0252,23.0446,39400.0
2008-08-18 13:30:00,35.8,35.83,35.78,35.82,44100.0,23.0574,23.0768,23.0446,23.0703,44100.0
2008-08-18 13:40:00,35.81,35.82,35.73,35.73,51400.0,23.0639,23.0703,23.0124,23.0124,51400.0
2008-08-18 13:50:00,35.72,35.81,35.72,35.75,47100.0,23.0059,23.0639,23.0059,23.0252,47100.0
2008-08-18 14:00:00,35.75,35.77,35.69,35.7,68700.0,23.0252,23.0381,22.9866,22.993,68700.0
2008-08-18 14:10:00,35.69,35.79,35.69,35.7,63000.0,22.9866,23.051,22.9866,22.993,63000.0
2008-08-18 14:20:00,35.7,35.73,35.68,35.69,72600.0,22.993,23.0124,22.9802,22.9866,72600.0
2008-08-18 14:30:00,35.69,35.69,35.64,35.64,64100.0,22.9866,22.9866,22.9544,22.9544,64100.0
2008-08-18 14:40:00,35.64,35.69,35.62,35.63,66700.0,22.9544,22.9866,22.9415,22.948,66700.0
2008-08-18 14:50:00,35.63,35.64,35.6,35.6,45200.0,22.948,22.9544,22.9286,22.9286,45200.0
2008-08-18 15:00:00,35.6,35.61,35.56,35.58,98100.0,22.9286,22.9351,22.9029,22.9158,98100.0
2008-08-18 15:10:00,35.57,35.66,35.56,35.63,104300.0,22.9093,22.9673,22.9029,22.948,104300.0
2008-08-18 15:20:00,35.63,35.72,35.57,35.7,105900.0,22.948,23.0059,22.9093,22.993,105900.0
2008-08-18 15:30:00,35.7,35.71,35.64,35.7,81400.0,22.993,22.9995,22.9544,22.993,81400.0
2008-08-18 15:40:00,35.7,35.72,35.58,35.69,168500.0,22.993,23.0059,22.9158,22.9866,168500.0
2008-08-18 15:50:00,35.69,35.85,35.67,35.82,180500.0,22.9866,23.0897,22.9737,23.0703,180500.0
2008-08-19 09:30:00,35.64,35.76,35.54,35.75,116400.0,22.9544,23.0317,22.89,23.0252,116400.0
2008-08-19 09:40:00,35.72,35.76,35.67,35.72,82400.0,23.0059,23.0317,22.9737,23.0059,82400.0
2008-08-19 09:50:00,35.72,35.73,35.64,35.7,53000.0,23.0059,23.0124,22.9544,22.993,53000.0
2008-08-19 10:00:00,35.69,35.69,35.59,35.59,81000.0,22.9866,22.9866,22.9222,22.9222,81000.0
2008-08-19 10:10:00,35.59,35.6,35.56,35.6,43000.0,22.9222,22.9286,22.9029,22.9286,43000.0
2008-08-19 10:20:00,35.59,35.6,35.53,35.55,115200.0,22.9222,22.9286,22.8836,22.8964,115200.0
2008-08-19 10:30:00,35.54,35.56,35.48,35.48,52000.0,22.89,22.9029,22.8513,22.8513,52000.0
2008-08-19 10:40:00,35.48,35.54,35.47,35.47,27600.0,22.8513,22.89,22.8449,22.8449,27600.0
2008-08-19 10:50:00,35.47,35.51,35.43,35.51,83200.0,22.8449,22.8707,22.8191,22.8707,83200.0
2008-08-19 11:00:00,35.51,35.51,35.38,35.38,33000.0,22.8707,22.8707,22.7869,22.7869,33000.0
2008-08-19 11:10:00,35.38,35.39,35.3,35.3,89000.0,22.7869,22.7934,22.7354,22.7354,89000.0
2008-08-19 11:20:00,35.31,35.38,35.31,35.37,34500.0,22.7419,22.7869,22.7419,22.7805,34500.0
2008-08-19 11:30:00,35.36,35.41,35.34,35.41,65200.0,22.7741,22.8063,22.7612,22.8063,65200.0
2008-08-19 11:40:00,35.41,35.5,35.4,35.43,50000.0,22.8063,22.8642,22.7998,22.8191,50000.0
2008-08-19 11:50:00,35.43,35.44,35.35,35.38,44200.0,22.8191,22.8256,22.7676,22.7869,44200.0
2008-08-19 12:00:00,35.38,35.38,35.24,35.24,81900.0,22.7869,22.7869,22.6968,22.6968,81900.0
2008-08-19 12:10:00,35.25,35.35,35.24,35.35,37500.0,22.7032,22.7676,22.6968,22.7676,37500.0
2008-08-19 12:20:00,35.35,35.36,35.28,35.3,25400.0,22.7676,22.7741,22.7225,22.7354,25400.0
2008-08-19 12:30:00,35.29,35.38,35.27,35.35,33500.0,22.729,22.7869,22.7161,22.7676,33500.0
2008-08-19 12:40:00,35.35,35.35,35.28,35.31,21700.0,22.7676,22.7676,22.7225,22.7419,21700.0
2008-08-19 12:50:00,35.32,35.34,35.28,35.28,29600.0,22.7483,22.7612,22.7225,22.7225,29600.0
2008-08-19 13:00:00,35.28,35.31,35.25,35.3,32700.0,22.7225,22.7419,22.7032,22.7354,32700.0
2008-08-19 13:10:00,35.3,35.39,35.3,35.35,23600.0,22.7354,22.7934,22.7354,22.7676,23600.0
2008-08-19 13:20:00,35.35,35.44,35.35,35.41,31400.0,22.7676,22.8256,22.7676,22.8063,31400.0
2008-08-19 13:30:00,35.42,35.48,35.35,35.35,31200.0,22.8127,22.8513,22.7676,22.7676,31200.0
2008-08-19 13:40:00,35.35,35.4,35.33,35.36,48800.0,22.7676,22.7998,22.7547,22.7741,48800.0
2008-08-19 13:50:00,35.36,35.37,35.3,35.3,57500.0,22.7741,22.7805,22.7354,22.7354,57500.0
2008-08-19 14:00:00,35.29,35.31,35.25,35.29,49100.0,22.729,22.7419,22.7032,22.729,49100.0
2008-08-19 14:10:00,35.29,35.3,35.24,35.24,29300.0,22.729,22.7354,22.6968,22.6968,29300.0
2008-08-19 14:20:00,35.25,35.26,35.2,35.21,37700.0,22.7032,22.7097,22.671,22.6775,37700.0
2008-08-19 14:30:00,35.21,35.22,35.16,35.16,68500.0,22.6775,22.6839,22.6452,22.6452,68500.0
2008-08-19 14:40:00,35.16,35.22,35.14,35.2,97000.0,22.6452,22.6839,22.6324,22.671,97000.0
2008-08-19 14:50:00,35.2,35.25,35.2,35.22,21700.0,22.671,22.7032,22.671,22.6839,21700.0
2008-08-19 15:00:00,35.21,35.21,35.12,35.13,74600.0,22.6775,22.6775,22.6195,22.6259,74600.0
2008-08-19 15:10:00,35.14,35.18,35.11,35.17,47700.0,22.6324,22.6581,22.613,22.6517,47700.0
2008-08-19 15:20:00,35.16,35.28,35.15,35.24,72000.0,22.6452,22.7225,22.6388,22.6968,72000.0
2008-08-19 15:30:00,35.24,35.24,35.15,35.18,83200.0,22.6968,22.6968,22.6388,22.6581,83200.0
2008-08-19 15:40:00,35.17,35.27,35.13,35.25,128500.0,22.6517,22.7161,22.6259,22.7032,128500.0
2008-08-19 15:50:00,35.26,35.28,35.19,35.27,137400.0,22.7097,22.7225,22.6646,22.7161,137400.0
2008-08-20 09:30:00,35.27,35.33,35.13,35.14,43900.0,22.7161,22.7547,22.6259,22.6324,43900.0
2008-08-20 09:40:00,35.12,35.12,34.81,34.82,56600.0,22.6195,22.6195,22.4198,22.4263,56600.0
2008-08-20 09:50:00,34.83,34.93,34.81,34.81,40700.0,22.4327,22.4971,22.4198,22.4198,40700.0
2008-08-20 10:00:00,34.81,34.84,34.76,34.84,50800.0,22.4198,22.4391,22.3876,22.4391,50800.0
2008-08-20 10:10:00,34.86,35.0,34.86,34.93,62200.0,22.452,22.5422,22.452,22.4971,62200.0
2008-08-20 10:20:00,34.92,35.0,34.83,34.84,40300.0,22.4907,22.5422,22.4327,22.4391,40300.0
2008-08-20 10:30:00,34.85,34.97,34.77,34.89,55400.0,22.4456,22.5229,22.3941,22.4714,55400.0
2008-08-20 10:40:00,34.88,34.99,34.82,34.97,34000.0,22.4649,22.5358,22.4263,22.5229,34000.0
2008-08-20 10:50:00,34.97,35.08,34.96,35.08,37200.0,22.5229,22.5937,22.5164,22.5937,37200.0
2008-08-20 11:00:00,35.08,35.08,35.0,35.05,28700.0,22.5937,22.5937,22.5422,22.5744,28700.0
2008-08-20 11:10:00,35.05,35.12,34.98,35.02,24700.0,22.5744,22.6195,22.5293,22.5551,24700.0
2008-08-20 11:20:00,35.02,35.07,34.98,35.03,28500.0,22.5551,22.5873,22.5293,22.5615,28500.0
2008-08-20 11:30:00,35.03,35.04,34.88,34.88,23600.0,22.5615,22.568,22.4649,22.4649,23600.0
2008-08-20 11:40:00,34.88,34.89,34.8,34.84,30500.0,22.4649,22.4714,22.4134,22.4391,30500.0
2008-08-20 11:50:00,34.84,34.93,34.84,34.92,23600.0,22.4391,22.4971,22.4391,22.4907,23600.0
2008-08-20 12:00:00,34.93,34.97,34.8,34.82,34000.0,22.4971,22.5229,22.4134,22.4263,34000.0
2008-08-20 12:10:00,34.82,34.82,34.69,34.69,25400.0,22.4263,22.4263,22.3425,22.3425,25400.0
2008-08-20 12:20:00,34.69,34.81,34.69,34.79,17800.0,22.3425,22.4198,22.3425,22.4069,17800.0
2008-08-20 12:30:00,34.78,34.81,34.73,34.75,19400.0,22.4005,22.4198,22.3683,22.3812,19400.0
2008-08-20 12:40:00,34.75,34.78,34.71,34.72,30000.0,22.3812,22.4005,22.3554,22.3619,30000.0
2008-08-20 12:50:00,34.71,34.74,34.67,34.72,23000.0,22.3554,22.3747,22.3297,22.3619,23000.0
2008-08-20 13:00:00,34.73,34.78,34.71,34.76,25500.0,22.3683,22.4005,22.3554,22.3876,25500.0
2008-08-20 13:10:00,34.77,34.81,34.75,34.8,60300.0,22.3941,22.4198,22.3812,22.4134,60300.0
2008-08-20 13:20:00,34.81,34.85,34.75,34.83,39600.0,22.4198,22.4456,22.3812,22.4327,39600.0
2008-08-20 13:30:00,34.83,34.9,34.83,34.88,29500.0,22.4327,22.4778,22.4327,22.4649,29500.0
2008-08-20 13:40:00,34.87,34.88,34.81,34.85,20800.0,22.4585,22.4649,22.4198,22.4456,20800.0
2008-08-20 13:50:00,34.84,34.85,34.77,34.8,24100.0,22.4391,22.4456,22.3941,22.4134,24100.0
2008-08-20 14:00:00,34.8,34.8,34.71,34.71,44900.0,22.4134,22.4134,22.3554,22.3554,44900.0
2008-08-20 14:10:00,34.72,34.73,34.59,34.59,33600.0,22.3619,22.3683,22.2781,22.2781,33600.0
2008-08-20 14:20:00,34.59,34.61,34.55,34.58,53900.0,22.2781,22.291,22.2524,22.2717,53900.0
2008-08-20 14:30:00,34.57,34.65,34.52,34.63,53400.0,22.2653,22.3168,22.233,22.3039,53400.0
2008-08-20 14:40:00,34.63,34.69,34.61,34.66,58500.0,22.3039,22.3425,22.291,22.3232,58500.0
2008-08-20 14:50:00,34.66,34.81,34.66,34.81,37400.0,22.3232,22.4198,22.3232,22.4198,37400.0
2008-08-20 15:00:00,34.81,34.85,34.74,34.75,57900.0,22.4198,22.4456,22.3747,22.3812,57900.0
2008-08-20 15:10:00,34.74,34.76,34.69,34.69,37300.0,22.3747,22.3876,22.3425,22.3425,37300.0
2008-08-20 15:20:00,34.69,34.74,34.66,34.73,44700.0,22.3425,22.3747,22.3232,22.3683,44700.0
2008-08-20 15:30:00,34.72,34.79,34.67,34.76,63500.0,22.3619,22.4069,22.3297,22.3876,63500.0
2008-08-20 15:40:00,34.77,34.88,34.77,34.84,63700.0,22.3941,22.4649,22.3941,22.4391,63700.0
2008-08-20 15:50:00,34.85,34.85,34.79,34.8,112700.0,22.4456,22.4456,22.4069,22.4134,112700.0
2008-08-21 09:30:00,34.64,34.64,34.31,34.51,59600.0,22.3103,22.3103,22.0978,22.2266,59600.0
2008-08-21 09:40:00,34.49,34.55,34.4,34.45,59600.0,22.2137,22.2524,22.1558,22.188,59600.0
2008-08-21 09:50:00,34.46,34.84,34.46,34.84,51600.0,22.1944,22.4391,22.1944,22.4391,51600.0
2008-08-21 10:00:00,34.83,34.84,34.69,34.69,42000.0,22.4327,22.4391,22.3425,22.3425,42000.0
2008-08-21 10:10:00,34.69,34.79,34.62,34.79,28700.0,22.3425,22.4069,22.2975,22.4069,28700.0
2008-08-21 10:20:00,34.79,34.82,34.7,34.72,22900.0,22.4069,22.4263,22.349,22.3619,22900.0
2008-08-21 10:30:00,34.7,34.73,34.55,34.63,35600.0,22.349,22.3683,22.2524,22.3039,35600.0
2008-08-21 10:40:00,34.64,34.64,34.48,34.52,52300.0,22.3103,22.3103,22.2073,22.233,52300.0
2008-08-21 10:50:00,34.5,34.54,34.45,34.53,34400.0,22.2202,22.2459,22.188,22.2395,34400.0
2008-08-21 11:00:00,34.53,34.53,34.45,34.46,45000.0,22.2395,22.2395,22.188,22.1944,45000.0
2008-08-21 11:10:00,34.47,34.51,34.45,34.5,25900.0,22.2008,22.2266,22.188,22.2202,25900.0
2008-08-21 11:20:00,34.51,34.6,34.5,34.57,32800.0,22.2266,22.2846,22.2202,22.2653,32800.0
2008-08-21 11:30:00,34.58,34.59,34.41,34.43,32700.0,22.2717,22.2781,22.1622,22.1751,32700.0
2008-08-21 11:40:00,34.43,34.59,34.4,34.53,42500.0,22.1751,22.2781,22.1558,22.2395,42500.0
2008-08-21 11:50:00,34.53,34.53,34.42,34.46,29800.0,22.2395,22.2395,22.1686,22.1944,29800.0
2008-08-21 12:00:00,34.47,34.56,34.47,34.49,24000.0,22.2008,22.2588,22.2008,22.2137,24000.0
2008-08-21 12:10:00,34.49,34.52,34.42,34.5,40600.0,22.2137,22.233,22.1686,22.2202,40600.0
2008-08-21 12:20:00,34.5,34.5,34.4,34.45,49900.0,22.2202,22.2202,22.1558,22.188,49900.0
2008-08-21 12:30:00,34.46,34.49,34.43,34.45,30600.0,22.1944,22.2137,22.1751,22.188,30600.0
2008-08-21 12:40:00,34.45,34.46,34.41,34.42,22000.0,22.188,22.1944,22.1622,22.1686,22000.0
2008-08-21 12:50:00,34.43,34.46,34.41,34.41,45300.0,22.1751,22.1944,22.1622,22.1622,45300.0
2008-08-21 13:00:00,34.4,34.43,34.35,34.4,62900.0,22.1558,22.1751,22.1236,22.1558,62900.0
2008-08-21 13:10:00,34.41,34.44,34.37,34.41,39300.0,22.1622,22.1815,22.1364,22.1622,39300.0
2008-08-21 13:20:00,34.41,34.46,34.36,34.42,44300.0,22.1622,22.1944,22.13,22.1686,44300.0
2008-08-21 13:30:00,34.42,34.57,34.4,34.54,36700.0,22.1686,22.2653,22.1558,22.2459,36700.0
2008-08-21 13:40:00,34.54,34.55,34.43,34.48,32000.0,22.2459,22.2524,22.1751,22.2073,32000.0
2008-08-21 13:50:00,34.48,34.48,34.44,34.46,27000.0,22.2073,22.2073,22.1815,22.1944,27000.0
2008-08-21 14:00:00,34.46,34.5,34.44,34.48,28700.0,22.1944,22.2202,22.1815,22.2073,28700.0
2008-08-21 14:10:00,34.48,34.57,34.46,34.51,34600.0,22.2073,22.2653,22.1944,22.2266,34600.0
2008-08-21 14:20:00,34.51,34.55,34.47,34.5,40300.0,22.2266,22.2524,22.2008,22.2202,40300.0
2008-08-21 14:30:00,34.5,34.6,34.49,34.58,61000.0,22.2202,22.2846,22.2137,22.2717,61000.0
2008-08-21 14:40:00,34.57,34.65,34.56,34.62,27900.0,22.2653,22.3168,22.2588,22.2975,27900.0
2008-08-21 14:50:00,34.61,34.65,34.52,34.52,32800.0,22.291,22.3168,22.233,22.233,32800.0
2008-08-21 15:00:00,34.54,34.57,34.5,34.54,47100.0,22.2459,22.2653,22.2202,22.2459,47100.0
2008-08-21 15:10:00,34.55,34.63,34.54,34.55,75000.0,22.2524,22.3039,22.2459,22.2524,75000.0
2008-08-21 15:20:00,34.55,34.6,34.54,34.56,55400.0,22.2524,22.2846,22.2459,22.2588,55400.0
2008-08-21 15:30:00,34.56,34.6,34.54,34.59,70100.0,22.2588,22.2846,22.2459,22.2781,70100.0
2008-08-21 15:40:00,34.6,34.62,34.57,34.6,84200.0,22.2846,22.2975,22.2653,22.2846,84200.0
2008-08-21 15:50:00,34.6,34.66,34.58,34.6,137400.0,22.2846,22.3232,22.2717,22.2846,137400.0
2008-08-22 09:30:00,34.74,34.99,34.74,34.9,43400.0,22.3747,22.5358,22.3747,22.4778,43400.0
2008-08-22 09:40:00,34.89,34.97,34.81,34.96,34300.0,22.4714,22.5229,22.4198,22.5164,34300.0
2008-08-22 09:50:00,34.95,34.98,34.87,34.97,28600.0,22.51,22.5293,22.4585,22.5229,28600.0
2008-08-22 10:00:00,34.99,35.09,34.95,35.04,50100.0,22.5358,22.6002,22.51,22.568,50100.0
2008-08-22 10:10:00,35.04,35.11,34.96,35.04,69200.0,22.568,22.613,22.5164,22.568,69200.0
2008-08-22 10:20:00,35.03,35.06,34.99,35.06,42300.0,22.5615,22.5808,22.5358,22.5808,42300.0
2008-08-22 10:30:00,35.05,35.12,35.02,35.11,18200.0,22.5744,22.6195,22.5551,22.613,18200.0
2008-08-22 10:40:00,35.11,35.17,35.09,35.1,46500.0,22.613,22.6517,22.6002,22.6066,46500.0
2008-08-22 10:50:00,35.11,35.13,35.05,35.07,28400.0,22.613,22.6259,22.5744,22.5873,28400.0
2008-08-22 11:00:00,35.06,35.11,35.04,35.06,30300.0,22.5808,22.613,22.568,22.5808,30300.0
2008-08-22 11:10:00,35.05,35.05,35.0,35.05,20900.0,22.5744,22.5744,22.5422,22.5744,20900.0
2008-08-22 11:20:00,35.05,35.08,35.04,35.05,16500.0,22.5744,22.5937,22.568,22.5744,16500.0
2008-08-22 11:30:00,35.05,35.1,35.05,35.08,19300.0,22.5744,22.6066,22.5744,22.5937,19300.0
2008-08-22 11:40:00,35.08,35.09,35.0,35.02,12400.0,22.5937,22.6002,22.5422,22.5551,12400.0
2008-08-22 11:50:00,35.02,35.03,34.97,35.01,18800.0,22.5551,22.5615,22.5229,22.5486,18800.0
2008-08-22 12:00:00,35.0,35.01,34.88,34.88,26900.0,22.5422,22.5486,22.4649,22.4649,26900.0
2008-08-22 12:10:00,34.89,34.89,34.82,34.82,15400.0,22.4714,22.4714,22.4263,22.4263,15400.0
2008-08-22 12:20:00,34.82,34.87,34.8,34.87,19300.0,22.4263,22.4585,22.4134,22.4585,19300.0
2008-08-22 12:30:00,34.86,34.88,34.81,34.87,30800.0,22.452,22.4649,22.4198,22.4585,30800.0
2008-08-22 12:40:00,34.86,34.91,34.86,34.86,23700.0,22.452,22.4842,22.452,22.452,23700.0
2008-08-22 12:50:00,34.87,34.89,34.85,34.87,16800.0,22.4585,22.4714,22.4456,22.4585,16800.0
2008-08-22 13:00:00,34.86,35.01,34.86,35.0,50600.0,22.452,22.5486,22.452,22.5422,50600.0
2008-08-22 13:10:00,35.0,35.08,35.0,35.07,24300.0,22.5422,22.5937,22.5422,22.5873,24300.0
2008-08-22 13:20:00,35.07,35.14,35.07,35.14,28200.0,22.5873,22.6324,22.5873,22.6324,28200.0
2008-08-22 13:30:00,35.13,35.18,35.13,35.17,42000.0,22.6259,22.6581,22.6259,22.6517,42000.0
2008-08-22 13:40:00,35.17,35.2,35.16,35.19,15500.0,22.6517,22.671,22.6452,22.6646,15500.0
2008-08-22 13:50:00,35.2,35.22,35.17,35.2,16200.0,22.671,22.6839,22.6517,22.671,16200.0
2008-08-22 14:00:00,35.21,35.21,35.15,35.18,30200.0,22.6775,22.6775,22.6388,22.6581,30200.0
2008-08-22 14:10:00,35.18,35.18,35.16,35.18,17100.0,22.6581,22.6581,22.6452,22.6581,17100.0
2008-08-22 14:20:00,35.18,35.26,35.18,35.24,23400.0,22.6581,22.7097,22.6581,22.6968,23400.0
2008-08-22 14:30:00,35.25,35.27,35.24,35.27,30600.0,22.7032,22.7161,22.6968,22.7161,30600.0
2008-08-22 14:40:00,35.27,35.32,35.23,35.24,70800.0,22.7161,22.7483,22.6903,22.6968,70800.0
2008-08-22 14:50:00,35.24,35.27,35.21,35.25,40300.0,22.6968,22.7161,22.6775,22.7032,40300.0
2008-08-22 15:00:00,35.25,35.26,35.2,35.24,26000.0,22.7032,22.7097,22.671,22.6968,26000.0
2008-08-22 15:10:00,35.24,35.27,35.2,35.2,21900.0,22.6968,22.7161,22.671,22.671,21900.0
2008-08-22 15:20:00,35.2,35.26,35.18,35.24,40300.0,22.671,22.7097,22.6581,22.6968,40300.0
2008-08-22 15:30:00,35.24,35.3,35.24,35.26,40000.0,22.6968,22.7354,22.6968,22.7097,40000.0
2008-08-22 15:40:00,35.26,35.4,35.26,35.36,128500.0,22.7097,22.7998,22.7097,22.7741,128500.0
2008-08-22 15:50:00,35.36,35.45,35.3,35.34,196700.0,22.7741,22.832,22.7354,22.7612,196700.0
2008-08-25 09:30:00,35.11,35.29,35.1,35.27,56400.0,22.613,22.729,22.6066,22.7161,56400.0
2008-08-25 09:40:00,35.28,35.35,35.14,35.21,83300.0,22.7225,22.7676,22.6324,22.6775,83300.0
2008-08-25 09:50:00,35.22,35.22,35.1,35.1,24700.0,22.6839,22.6839,22.6066,22.6066,24700.0
2008-08-25 10:00:00,35.11,35.22,35.09,35.21,52000.0,22.613,22.6839,22.6002,22.6775,52000.0
2008-08-25 10:10:00,35.2,35.31,35.16,35.3,37100.0,22.671,22.7419,22.6452,22.7354,37100.0
2008-08-25 10:20:00,35.3,35.37,35.3,35.33,39000.0,22.7354,22.7805,22.7354,22.7547,39000.0
2008-08-25 10:30:00,35.33,35.34,35.3,35.31,37100.0,22.7547,22.7612,22.7354,22.7419,37100.0
2008-08-25 10:40:00,35.32,35.37,35.3,35.32,49500.0,22.7483,22.7805,22.7354,22.7483,49500.0
2008-08-25 10:50:00,35.31,35.32,35.29,35.31,43200.0,22.7419,22.7483,22.729,22.7419,43200.0
2008-08-25 11:00:00,35.31,35.35,35.3,35.33,41100.0,22.7419,22.7676,22.7354,22.7547,41100.0
2008-08-25 11:10:00,35.33,35.34,35.31,35.31,29000.0,22.7547,22.7612,22.7419,22.7419,29000.0
2008-08-25 11:20:00,35.32,35.32,35.31,35.31,16100.0,22.7483,22.7483,22.7419,22.7419,16100.0
2008-08-25 11:30:00,35.31,35.32,35.31,35.32,48000.0,22.7419,22.7483,22.7419,22.7483,48000.0
2008-08-25 11:40:00,35.31,35.32,35.31,35.32,15400.0,22.7419,22.7483,22.7419,22.7483,15400.0
2008-08-25 11:50:00,35.31,35.32,35.28,35.31,122700.0,22.7419,22.7483,22.7225,22.7419,122700.0
2008-08-25 12:00:00,35.3,35.34,35.29,35.3,115100.0,22.7354,22.7612,22.729,22.7354,115100.0
2008-08-25 12:10:00,35.31,35.31,35.2,35.23,52100.0,22.7419,22.7419,22.671,22.6903,52100.0
2008-08-25 12:20:00,35.22,35.22,35.18,35.18,68600.0,22.6839,22.6839,22.6581,22.6581,68600.0
2008-08-25 12:30:00,35.18,35.19,35.13,35.16,36000.0,22.6581,22.6646,22.6259,22.6452,36000.0
2008-08-25 12:40:00,35.14,35.18,35.06,35.06,57000.0,22.6324,22.6581,22.5808,22.5808,57000.0
2008-08-25 12:50:00,35.05,35.09,35.01,35.04,34800.0,22.5744,22.6002,22.5486,22.568,34800.0
2008-08-25 13:00:00,35.05,35.14,35.05,35.13,27100.0,22.5744,22.6324,22.5744,22.6259,27100.0
2008-08-25 13:10:00,35.13,35.13,35.0,35.01,37300.0,22.6259,22.6259,22.5422,22.5486,37300.0
2008-08-25 13:20:00,35.01,35.06,35.0,35.02,38100.0,22.5486,22.5808,22.5422,22.5551,38100.0
2008-08-25 13:30:00,35.02,35.02,34.98,34.99,14200.0,22.5551,22.5551,22.5293,22.5358,14200.0
2008-08-25 13:40:00,35.0,35.06,34.94,34.95,43200.0,22.5422,22.5808,22.5036,22.51,43200.0
2008-08-25 13:50:00,34.95,34.97,34.9,34.96,38400.0,22.51,22.5229,22.4778,22.5164,38400.0
2008-08-25 14:00:00,34.94,34.98,34.94,34.95,18200.0,22.5036,22.5293,22.5036,22.51,18200.0
2008-08-25 14:10:00,34.95,34.97,34.9,34.91,19700.0,22.51,22.5229,22.4778,22.4842,19700.0
2008-08-25 14:20:00,34.92,34.94,34.87,34.89,25800.0,22.4907,22.5036,22.4585,22.4714,25800.0
2008-08-25 14:30:00,34.89,34.91,34.84,34.84,36700.0,22.4714,22.4842,22.4391,22.4391,36700.0
2008-08-25 14:40:00,34.83,34.92,34.82,34.89,39000.0,22.4327,22.4907,22.4263,22.4714,39000.0
2008-08-25 14:50:00,34.88,34.9,34.79,34.82,41500.0,22.4649,22.4778,22.4069,22.4263,41500.0
2008-08-25 15:00:00,34.83,34.83,34.74,34.76,30500.0,22.4327,22.4327,22.3747,22.3876,30500.0
2008-08-25 15:10:00,34.77,34.79,34.75,34.76,41700.0,22.3941,22.4069,22.3812,22.3876,41700.0
2008-08-25 15:20:00,34.76,34.79,34.73,34.78,31700.0,22.3876,22.4069,22.3683,22.4005,31700.0
2008-08-25 15:30:00,34.78,34.82,34.75,34.78,60400.0,22.4005,22.4263,22.3812,22.4005,60400.0
2008-08-25 15:40:00,34.78,34.94,34.75,34.88,70000.0,22.4005,22.5036,22.3812,22.4649,70000.0
2008-08-25 15:50:00,34.87,34.89,34.79,34.81,100900.0,22.4585,22.4714,22.4069,22.4198,100900.0
2008-08-26 09:30:00,34.65,34.84,34.39,34.62,61000.0,22.3168,22.4391,22.1493,22.2975,61000.0
2008-08-26 09:40:00,34.62,34.66,34.59,34.61,61900.0,22.2975,22.3232,22.2781,22.291,61900.0
2008-08-26 09:50:00,34.6,34.62,34.57,34.62,56500.0,22.2846,22.2975,22.2653,22.2975,56500.0
2008-08-26 10:00:00,34.61,34.65,34.53,34.54,57700.0,22.291,22.3168,22.2395,22.2459,57700.0
2008-08-26 10:10:00,34.55,34.61,34.54,34.58,32400.0,22.2524,22.291,22.2459,22.2717,32400.0
2008-08-26 10:20:00,34.58,34.67,34.58,34.64,15900.0,22.2717,22.3297,22.2717,22.3103,15900.0
2008-08-26 10:30:00,34.64,34.83,34.64,34.83,20400.0,22.3103,22.4327,22.3103,22.4327,20400.0
2008-08-26 10:40:00,34.83,34.83,34.76,34.77,24100.0,22.4327,22.4327,22.3876,22.3941,24100.0
2008-08-26 10:50:00,34.77,34.81,34.76,34.79,21100.0,22.3941,22.4198,22.3876,22.4069,21100.0
2008-08-26 11:00:00,34.79,34.8,34.71,34.71,24800.0,22.4069,22.4134,22.3554,22.3554,24800.0
2008-08-26 11:10:00,34.71,34.73,34.68,34.69,10300.0,22.3554,22.3683,22.3361,22.3425,10300.0
2008-08-26 11:20:00,34.69,34.69,34.6,34.61,20300.0,22.3425,22.3425,22.2846,22.291,20300.0
2008-08-26 11:30:00,34.61,34.63,34.51,34.54,32100.0,22.291,22.3039,22.2266,22.2459,32100.0
2008-08-26 11:40:00,34.55,34.57,34.5,34.52,16300.0,22.2524,22.2653,22.2202,22.233,16300.0
2008-08-26 11:50:00,34.52,34.56,34.51,34.56,10300.0,22.233,22.2588,22.2266,22.2588,10300.0
2008-08-26 12:00:00,34.56,34.56,34.55,34.55,14600.0,22.2588,22.2588,22.2524,22.2524,14600.0
2008-08-26 12:10:00,34.56,34.57,34.51,34.56,15300.0,22.2588,22.2653,22.2266,22.2588,15300.0
2008-08-26 12:20:00,34.57,34.61,34.52,34.53,25000.0,22.2653,22.291,22.233,22.2395,25000.0
2008-08-26 12:30:00,34.51,34.55,34.5,34.53,14200.0,22.2266,22.2524,22.2202,22.2395,14200.0
2008-08-26 12:40:00,34.52,34.63,34.51,34.58,21400.0,22.233,22.3039,22.2266,22.2717,21400.0
2008-08-26 12:50:00,34.59,34.59,34.54,34.56,12100.0,22.2781,22.2781,22.2459,22.2588,12100.0
2008-08-26 13:00:00,34.56,34.58,34.55,34.58,13100.0,22.2588,22.2717,22.2524,22.2717,13100.0
2008-08-26 13:10:00,34.58,34.59,34.53,34.53,9400.0,22.2717,22.2781,22.2395,22.2395,9400.0
2008-08-26 13:20:00,34.54,34.54,34.52,34.52,10900.0,22.2459,22.2459,22.233,22.233,10900.0
2008-08-26 13:30:00,34.52,34.52,34.44,34.45,36900.0,22.233,22.233,22.1815,22.188,36900.0
2008-08-26 13:40:00,34.45,34.45,34.32,34.33,29700.0,22.188,22.188,22.1042,22.1107,29700.0
2008-08-26 13:50:00,34.34,34.47,34.33,34.47,41100.0,22.1171,22.2008,22.1107,22.2008,41100.0
2008-08-26 14:00:00,34.48,34.52,34.43,34.5,73800.0,22.2073,22.233,22.1751,22.2202,73800.0
2008-08-26 14:10:00,34.5,34.54,34.48,34.49,61600.0,22.2202,22.2459,22.2073,22.2137,61600.0
2008-08-26 14:20:00,34.5,34.52,34.46,34.5,56600.0,22.2202,22.233,22.1944,22.2202,56600.0
2008-08-26 14:30:00,34.5,34.52,34.48,34.5,66400.0,22.2202,22.233,22.2073,22.2202,66400.0
2008-08-26 14:40:00,34.51,34.51,34.45,34.48,63400.0,22.2266,22.2266,22.188,22.2073,63400.0
2008-08-26 14:50:00,34.48,34.52,34.47,34.51,69400.0,22.2073,22.233,22.2008,22.2266,69400.0
2008-08-26 15:00:00,34.51,34.57,34.51,34.56,79100.0,22.2266,22.2653,22.2266,22.2588,79100.0
2008-08-26 15:10:00,34.56,34.65,34.54,34.63,56000.0,22.2588,22.3168,22.2459,22.3039,56000.0
2008-08-26 15:20:00,34.62,34.64,34.6,34.64,40000.0,22.2975,22.3103,22.2846,22.3103,40000.0
2008-08-26 15:30:00,34.64,34.72,34.64,34.7,49800.0,22.3103,22.3619,22.3103,22.349,49800.0
2008-08-26 15:40:00,34.71,34.76,34.68,34.73,84500.0,22.3554,22.3876,22.3361,22.3683,84500.0
2008-08-26 15:50:00,34.74,34.76,34.72,34.72,79700.0,22.3747,22.3876,22.3619,22.3619,79700.0
2008-08-27 09:30:00,34.68,35.17,33.93,34.52,45600.0,22.3361,22.6517,21.8531,22.233,45600.0
2008-08-27 09:40:00,34.53,34.58,34.41,34.47,41100.0,22.2395,22.2717,22.1622,22.2008,41100.0
2008-08-27 09:50:00,34.46,34.55,34.44,34.54,36400.0,22.1944,22.2524,22.1815,22.2459,36400.0
2008-08-27 10:00:00,34.54,34.67,34.54,34.65,18100.0,22.2459,22.3297,22.2459,22.3168,18100.0
2008-08-27 10:10:00,34.65,34.68,34.6,34.68,26400.0,22.3168,22.3361,22.2846,22.3361,26400.0
2008-08-27 10:20:00,34.67,34.78,34.67,34.74,29500.0,22.3297,22.4005,22.3297,22.3747,29500.0
2008-08-27 10:30:00,34.74,34.79,34.74,34.74,17200.0,22.3747,22.4069,22.3747,22.3747,17200.0
2008-08-27 10:40:00,34.73,34.74,34.69,34.7,18600.0,22.3683,22.3747,22.3425,22.349,18600.0
2008-08-27 10:50:00,34.69,34.71,34.6,34.67,18800.0,22.3425,22.3554,22.2846,22.3297,18800.0
2008-08-27 11:00:00,34.68,34.68,34.62,34.63,19100.0,22.3361,22.3361,22.2975,22.3039,19100.0
2008-08-27 11:10:00,34.62,34.66,34.54,34.6,34300.0,22.2975,22.3232,22.2459,22.2846,34300.0
2008-08-27 11:20:00,34.6,34.65,34.58,34.58,36800.0,22.2846,22.3168,22.2717,22.2717,36800.0
2008-08-27 11:30:00,34.58,34.58,34.49,34.5,29800.0,22.2717,22.2717,22.2137,22.2202,29800.0
2008-08-27 11:40:00,34.5,34.57,34.49,34.55,27600.0,22.2202,22.2653,22.2137,22.2524,27600.0
2008-08-27 11:50:00,34.55,34.66,34.55,34.63,39800.0,22.2524,22.3232,22.2524,22.3039,39800.0
2008-08-27 12:00:00,34.63,34.76,34.61,34.76,35300.0,22.3039,22.3876,22.291,22.3876,35300.0
2008-08-27 12:10:00,34.75,34.82,34.75,34.82,22700.0,22.3812,22.4263,22.3812,22.4263,22700.0
2008-08-27 12:20:00,34.83,34.88,34.82,34.88,12000.0,22.4327,22.4649,22.4263,22.4649,12000.0
2008-08-27 12:30:00,34.87,34.92,34.86,34.88,34200.0,22.4585,22.4907,22.452,22.4649,34200.0
2008-08-27 12:40:00,34.88,34.98,34.87,34.97,18000.0,22.4649,22.5293,22.4585,22.5229,18000.0
2008-08-27 12:50:00,34.96,34.98,34.93,34.94,19500.0,22.5164,22.5293,22.4971,22.5036,19500.0
2008-08-27 13:00:00,34.94,34.96,34.88,34.88,13500.0,22.5036,22.5164,22.4649,22.4649,13500.0
2008-08-27 13:10:00,34.88,34.9,34.88,34.88,16400.0,22.4649,22.4778,22.4649,22.4649,16400.0
2008-08-27 13:20:00,34.88,34.88,34.81,34.82,18900.0,22.4649,22.4649,22.4198,22.4263,18900.0
2008-08-27 13:30:00,34.82,34.97,34.82,34.97,61200.0,22.4263,22.5229,22.4263,22.5229,61200.0
2008-08-27 13:40:00,34.97,35.01,34.97,34.99,20700.0,22.5229,22.5486,22.5229,22.5358,20700.0
2008-08-27 13:50:00,34.99,34.99,34.93,34.94,22000.0,22.5358,22.5358,22.4971,22.5036,22000.0
2008-08-27 14:00:00,34.93,34.93,34.85,34.86,23200.0,22.4971,22.4971,22.4456,22.452,23200.0
2008-08-27 14:10:00,34.86,34.87,34.82,34.86,29300.0,22.452,22.4585,22.4263,22.452,29300.0
2008-08-27 14:20:00,34.86,34.9,34.84,34.87,34900.0,22.452,22.4778,22.4391,22.4585,34900.0
2008-08-27 14:30:00,34.88,34.96,34.88,34.96,24300.0,22.4649,22.5164,22.4649,22.5164,24300.0
2008-08-27 14:40:00,34.97,35.0,34.95,34.97,22700.0,22.5229,22.5422,22.51,22.5229,22700.0
2008-08-27 14:50:00,34.97,34.97,34.89,34.9,24300.0,22.5229,22.5229,22.4714,22.4778,24300.0
2008-08-27 15:00:00,34.9,34.98,34.89,34.97,28200.0,22.4778,22.5293,22.4714,22.5229,28200.0
2008-08-27 15:10:00,34.97,34.97,34.82,34.82,42600.0,22.5229,22.5229,22.4263,22.4263,42600.0
2008-08-27 15:20:00,34.82,34.85,34.74,34.76,47400.0,22.4263,22.4456,22.3747,22.3876,47400.0
2008-08-27 15:30:00,34.76,34.77,34.69,34.72,59700.0,22.3876,22.3941,22.3425,22.3619,59700.0
2008-08-27 15:40:00,34.71,34.77,34.69,34.74,60400.0,22.3554,22.3941,22.3425,22.3747,60400.0
2008-08-27 15:50:00,34.75,34.78,34.72,34.78,66500.0,22.3812,22.4005,22.3619,22.4005,66500.0
2008-08-28 09:30:00,34.9,35.01,34.8,35.01,41800.0,22.4778,22.5486,22.4134,22.5486,41800.0
2008-08-28 09:40:00,35.04,35.05,34.89,35.0,42000.0,22.568,22.5744,22.4714,22.5422,42000.0
2008-08-28 09:50:00,35.0,35.21,34.95,35.21,37900.0,22.5422,22.6775,22.51,22.6775,37900.0
2008-08-28 10:00:00,35.21,35.25,35.14,35.21,31300.0,22.6775,22.7032,22.6324,22.6775,31300.0
2008-08-28 10:10:00,35.2,35.26,35.16,35.18,23400.0,22.671,22.7097,22.6452,22.6581,23400.0
2008-08-28 10:20:00,35.18,35.18,35.07,35.08,13000.0,22.6581,22.6581,22.5873,22.5937,13000.0
2008-08-28 10:30:00,35.07,35.13,35.05,35.12,27600.0,22.5873,22.6259,22.5744,22.6195,27600.0
2008-08-28 10:40:00,35.11,35.27,35.11,35.26,22100.0,22.613,22.7161,22.613,22.7097,22100.0
2008-08-28 10:50:00,35.25,35.3,35.23,35.26,15400.0,22.7032,22.7354,22.6903,22.7097,15400.0
2008-08-28 11:00:00,35.26,35.3,35.2,35.28,24600.0,22.7097,22.7354,22.671,22.7225,24600.0
2008-08-28 11:10:00,35.28,35.37,35.27,35.37,62300.0,22.7225,22.7805,22.7161,22.7805,62300.0
2008-08-28 11:20:00,35.37,35.37,35.27,35.33,17400.0,22.7805,22.7805,22.7161,22.7547,17400.0
2008-08-28 11:30:00,35.34,35.36,35.31,35.34,25000.0,22.7612,22.7741,22.7419,22.7612,25000.0
2008-08-28 11:40:00,35.33,35.33,35.2,35.28,38000.0,22.7547,22.7547,22.671,22.7225,38000.0
2008-08-28 11:50:00,35.27,35.4,35.23,35.38,32100.0,22.7161,22.7998,22.6903,22.7869,32100.0
2008-08-28 12:00:00,35.4,35.4,35.3,35.31,18000.0,22.7998,22.7998,22.7354,22.7419,18000.0
2008-08-28 12:10:00,35.3,35.32,35.27,35.27,17900.0,22.7354,22.7483,22.7161,22.7161,17900.0
2008-08-28 12:20:00,35.28,35.3,35.22,35.28,33800.0,22.7225,22.7354,22.6839,22.7225,33800.0
2008-08-28 12:30:00,35.28,35.29,35.2,35.22,12400.0,22.7225,22.729,22.671,22.6839,12400.0
2008-08-28 12:40:00,35.23,35.24,35.21,35.22,5200.0,22.6903,22.6968,22.6775,22.6839,5200.0
2008-08-28 12:50:00,35.22,35.33,35.22,35.33,43800.0,22.6839,22.7547,22.6839,22.7547,43800.0
2008-08-28 13:00:00,35.33,35.36,35.29,35.35,19900.0,22.7547,22.7741,22.729,22.7676,19900.0
2008-08-28 13:10:00,35.35,35.41,35.35,35.4,25100.0,22.7676,22.8063,22.7676,22.7998,25100.0
2008-08-28 13:20:00,35.4,35.42,35.37,35.41,18900.0,22.7998,22.8127,22.7805,22.8063,18900.0
2008-08-28 13:30:00,35.42,35.46,35.4,35.46,29300.0,22.8127,22.8385,22.7998,22.8385,29300.0
2008-08-28 13:40:00,35.45,35.47,35.37,35.38,17700.0,22.832,22.8449,22.7805,22.7869,17700.0
2008-08-28 13:50:00,35.37,35.46,35.37,35.46,22700.0,22.7805,22.8385,22.7805,22.8385,22700.0
2008-08-28 14:00:00,35.47,35.47,35.34,35.34,27600.0,22.8449,22.8449,22.7612,22.7612,27600.0
2008-08-28 14:10:00,35.34,35.41,35.34,35.41,32800.0,22.7612,22.8063,22.7612,22.8063,32800.0
2008-08-28 14:20:00,35.4,35.42,35.38,35.4,37700.0,22.7998,22.8127,22.7869,22.7998,37700.0
2008-08-28 14:30:00,35.41,35.48,35.41,35.43,23900.0,22.8063,22.8513,22.8063,22.8191,23900.0
2008-08-28 14:40:00,35.44,35.5,35.43,35.49,26200.0,22.8256,22.8642,22.8191,22.8578,26200.0
2008-08-28 14:50:00,35.48,35.49,35.46,35.48,22200.0,22.8513,22.8578,22.8385,22.8513,22200.0
2008-08-28 15:00:00,35.49,35.49,35.43,35.47,43900.0,22.8578,22.8578,22.8191,22.8449,43900.0
2008-08-28 15:10:00,35.47,35.49,35.44,35.49,40500.0,22.8449,22.8578,22.8256,22.8578,40500.0
2008-08-28 15:20:00,35.48,35.5,35.4,35.49,66400.0,22.8513,22.8642,22.7998,22.8578,66400.0
2008-08-28 15:30:00,35.49,35.5,35.41,35.47,47000.0,22.8578,22.8642,22.8063,22.8449,47000.0
2008-08-28 15:40:00,35.47,35.51,35.45,35.49,88000.0,22.8449,22.8707,22.832,22.8578,88000.0
2008-08-28 15:50:00,35.49,35.5,35.43,35.49,140900.0,22.8578,22.8642,22.8191,22.8578,140900.0
2008-08-29 09:30:00,35.28,35.31,35.07,35.07,73600.0,22.7225,22.7419,22.5873,22.5873,73600.0
2008-08-29 09:40:00,35.06,35.2,35.06,35.16,51100.0,22.5808,22.671,22.5808,22.6452,51100.0
2008-08-29 09:50:00,35.15,35.16,34.96,34.99,60700.0,22.6388,22.6452,22.5164,22.5358,60700.0
2008-08-29 10:00:00,35.0,35.01,34.89,34.92,43900.0,22.5422,22.5486,22.4714,22.4907,43900.0
2008-08-29 10:10:00,34.92,34.99,34.92,34.97,30100.0,22.4907,22.5358,22.4907,22.5229,30100.0
2008-08-29 10:20:00,34.99,35.03,34.95,34.98,27000.0,22.5358,22.5615,22.51,22.5293,27000.0
2008-08-29 10:30:00,34.98,35.03,34.94,34.97,30500.0,22.5293,22.5615,22.5036,22.5229,30500.0
2008-08-29 10:40:00,34.95,34.95,34.79,34.79,37200.0,22.51,22.51,22.4069,22.4069,37200.0
2008-08-29 10:50:00,34.79,34.81,34.75,34.75,13900.0,22.4069,22.4198,22.3812,22.3812,13900.0
2008-08-29 11:00:00,34.76,34.77,34.74,34.77,19100.0,22.3876,22.3941,22.3747,22.3941,19100.0
2008-08-29 11:10:00,34.77,34.83,34.73,34.78,29900.0,22.3941,22.4327,22.3683,22.4005,29900.0
2008-08-29 11:20:00,34.79,34.8,34.74,34.74,19100.0,22.4069,22.4134,22.3747,22.3747,19100.0
2008-08-29 11:30:00,34.74,34.74,34.65,34.67,22500.0,22.3747,22.3747,22.3168,22.3297,22500.0
2008-08-29 11:40:00,34.66,34.76,34.66,34.67,21300.0,22.3232,22.3876,22.3232,22.3297,21300.0
2008-08-29 11:50:00,34.67,34.74,34.67,34.69,22300.0,22.3297,22.3747,22.3297,22.3425,22300.0
2008-08-29 12:00:00,34.69,34.71,34.66,34.67,34700.0,22.3425,22.3554,22.3232,22.3297,34700.0
2008-08-29 12:10:00,34.67,34.69,34.62,34.67,28700.0,22.3297,22.3425,22.2975,22.3297,28700.0
2008-08-29 12:20:00,34.67,34.7,34.65,34.67,21400.0,22.3297,22.349,22.3168,22.3297,21400.0
2008-08-29 12:30:00,34.66,34.69,34.66,34.67,9000.0,22.3232,22.3425,22.3232,22.3297,9000.0
2008-08-29 12:40:00,34.65,34.67,34.62,34.66,13900.0,22.3168,22.3297,22.2975,22.3232,13900.0
2008-08-29 12:50:00,34.66,34.79,34.66,34.75,20400.0,22.3232,22.4069,22.3232,22.3812,20400.0
2008-08-29 13:00:00,34.76,34.83,34.74,34.82,21300.0,22.3876,22.4327,22.3747,22.4263,21300.0
2008-08-29 13:10:00,34.82,34.88,34.82,34.85,15800.0,22.4263,22.4649,22.4263,22.4456,15800.0
2008-08-29 13:20:00,34.86,35.01,34.86,34.97,24300.0,22.452,22.5486,22.452,22.5229,24300.0
2008-08-29 13:30:00,34.97,34.98,34.86,34.86,19800.0,22.5229,22.5293,22.452,22.452,19800.0
2008-08-29 13:40:00,34.86,34.86,34.84,34.85,12000.0,22.452,22.452,22.4391,22.4456,12000.0
2008-08-29 13:50:00,34.84,34.85,34.83,34.83,14500.0,22.4391,22.4456,22.4327,22.4327,14500.0
2008-08-29 14:00:00,34.83,34.84,34.81,34.83,18100.0,22.4327,22.4391,22.4198,22.4327,18100.0
2008-08-29 14:10:00,34.83,34.87,34.83,34.86,27500.0,22.4327,22.4585,22.4327,22.452,27500.0
2008-08-29 14:20:00,34.86,34.89,34.83,34.87,18900.0,22.452,22.4714,22.4327,22.4585,18900.0
2008-08-29 14:30:00,34.89,34.9,34.85,34.89,13900.0,22.4714,22.4778,22.4456,22.4714,13900.0
2008-08-29 14:40:00,34.89,34.89,34.82,34.88,32400.0,22.4714,22.4714,22.4263,22.4649,32400.0
2008-08-29 14:50:00,34.87,34.93,34.84,34.92,9600.0,22.4585,22.4971,22.4391,22.4907,9600.0
2008-08-29 15:00:00,34.92,34.93,34.81,34.82,22000.0,22.4907,22.4971,22.4198,22.4263,22000.0
2008-08-29 15:10:00,34.82,34.83,34.76,34.8,30800.0,22.4263,22.4327,22.3876,22.4134,30800.0
2008-08-29 15:20:00,34.79,34.89,34.77,34.82,84100.0,22.4069,22.4714,22.3941,22.4263,84100.0
2008-08-29 15:30:00,34.82,34.9,34.79,34.86,47800.0,22.4263,22.4778,22.4069,22.452,47800.0
2008-08-29 15:40:00,34.85,34.85,34.77,34.82,80000.0,22.4456,22.4456,22.3941,22.4263,80000.0
2008-08-29 15:50:00,34.82,34.83,34.75,34.79,122000.0,22.4263,22.4327,22.3812,22.4069,122000.0
2008-09-02 09:30:00,35.09,35.46,35.09,35.41,72400.0,22.6002,22.8385,22.6002,22.8063,72400.0
2008-09-02 09:40:00,35.42,35.66,35.41,35.62,40900.0,22.8127,22.9673,22.8063,22.9415,40900.0
2008-09-02 09:50:00,35.61,35.7,35.59,35.59,45900.0,22.9351,22.993,22.9222,22.9222,45900.0
2008-09-02 10:00:00,35.59,35.63,35.5,35.52,56500.0,22.9222,22.948,22.8642,22.8771,56500.0
2008-09-02 10:10:00,35.53,35.55,35.47,35.5,28900.0,22.8836,22.8964,22.8449,22.8642,28900.0
2008-09-02 10:20:00,35.5,35.5,35.41,35.46,27900.0,22.8642,22.8642,22.8063,22.8385,27900.0
2008-09-02 10:30:00,35.46,35.47,35.37,35.37,30400.0,22.8385,22.8449,22.7805,22.7805,30400.0
2008-09-02 10:40:00,35.37,35.38,35.25,35.29,32400.0,22.7805,22.7869,22.7032,22.729,32400.0
2008-09-02 10:50:00,35.3,35.3,35.21,35.27,25900.0,22.7354,22.7354,22.6775,22.7161,25900.0
2008-09-02 11:00:00,35.28,35.3,35.2,35.2,34400.0,22.7225,22.7354,22.671,22.671,34400.0
2008-09-02 11:10:00,35.2,35.25,35.15,35.25,17500.0,22.671,22.7032,22.6388,22.7032,17500.0
2008-09-02 11:20:00,35.25,35.25,35.16,35.19,36000.0,22.7032,22.7032,22.6452,22.6646,36000.0
2008-09-02 11:30:00,35.2,35.27,35.17,35.26,22900.0,22.671,22.7161,22.6517,22.7097,22900.0
2008-09-02 11:40:00,35.26,35.28,35.23,35.24,16500.0,22.7097,22.7225,22.6903,22.6968,16500.0
2008-09-02 11:50:00,35.23,35.24,35.17,35.18,36300.0,22.6903,22.6968,22.6517,22.6581,36300.0
2008-09-02 12:00:00,35.18,35.19,35.11,35.12,40900.0,22.6581,22.6646,22.613,22.6195,40900.0
2008-09-02 12:10:00,35.11,35.13,35.08,35.1,26500.0,22.613,22.6259,22.5937,22.6066,26500.0
2008-09-02 12:20:00,35.11,35.11,34.94,34.94,24800.0,22.613,22.613,22.5036,22.5036,24800.0
2008-09-02 12:30:00,34.93,34.94,34.82,34.82,49500.0,22.4971,22.5036,22.4263,22.4263,49500.0
2008-09-02 12:40:00,34.82,34.85,34.75,34.81,71900.0,22.4263,22.4456,22.3812,22.4198,71900.0
2008-09-02 12:50:00,34.81,34.84,34.8,34.81,30800.0,22.4198,22.4391,22.4134,22.4198,30800.0
2008-09-02 13:00:00,34.81,34.85,34.79,34.83,38200.0,22.4198,22.4456,22.4069,22.4327,38200.0
2008-09-02 13:10:00,34.84,34.9,34.83,34.88,25300.0,22.4391,22.4778,22.4327,22.4649,25300.0
2008-09-02 13:20:00,34.88,34.88,34.79,34.86,32000.0,22.4649,22.4649,22.4069,22.452,32000.0
2008-09-02 13:30:00,34.86,34.91,34.84,34.91,26000.0,22.452,22.4842,22.4391,22.4842,26000.0
2008-09-02 13:40:00,34.9,34.91,34.73,34.74,66600.0,22.4778,22.4842,22.3683,22.3747,66600.0
2008-09-02 13:50:00,34.75,34.75,34.57,34.69,66900.0,22.3812,22.3812,22.2653,22.3425,66900.0
2008-09-02 14:00:00,34.7,34.77,34.61,34.67,56700.0,22.349,22.3941,22.291,22.3297,56700.0
2008-09-02 14:10:00,34.62,34.63,34.47,34.49,62600.0,22.2975,22.3039,22.2008,22.2137,62600.0
2008-09-02 14:20:00,34.49,34.61,34.49,34.52,47000.0,22.2137,22.291,22.2137,22.233,47000.0
2008-09-02 14:30:00,34.52,34.53,34.37,34.37,54800.0,22.233,22.2395,22.1364,22.1364,54800.0
2008-09-02 14:40:00,34.38,34.47,34.38,34.45,36500.0,22.1429,22.2008,22.1429,22.188,36500.0
2008-09-02 14:50:00,34.44,34.45,34.3,34.33,61600.0,22.1815,22.188,22.0914,22.1107,61600.0
2008-09-02 15:00:00,34.33,34.43,34.29,34.42,66200.0,22.1107,22.1751,22.0849,22.1686,66200.0
2008-09-02 15:10:00,34.43,34.56,34.43,34.43,90700.0,22.1751,22.2588,22.1751,22.1751,90700.0
2008-09-02 15:20:00,34.43,34.52,34.41,34.51,51300.0,22.1751,22.233,22.1622,22.2266,51300.0
2008-09-02 15:30:00,34.5,34.55,34.45,34.48,63300.0,22.2202,22.2524,22.188,22.2073,63300.0
2008-09-02 15:40:00,34.47,34.5,34.37,34.45,61900.0,22.2008,22.2202,22.1364,22.188,61900.0
2008-09-02 15:50:00,34.44,34.49,34.43,34.43,113200.0,22.1815,22.2137,22.1751,22.1751,113200.0
2008-09-03 09:30:00,34.35,34.5,34.29,34.41,34400.0,22.1236,22.2202,22.0849,22.1622,34400.0
2008-09-03 09:40:00,34.41,34.43,34.17,34.28,54500.0,22.1622,22.1751,22.0076,22.0785,54500.0
2008-09-03 09:50:00,34.29,34.38,34.27,34.34,19000.0,22.0849,22.1429,22.072,22.1171,19000.0
2008-09-03 10:00:00,34.36,34.46,34.26,34.27,29700.0,22.13,22.1944,22.0656,22.072,29700.0
2008-09-03 10:10:00,34.25,34.25,34.07,34.07,42500.0,22.0592,22.0592,21.9432,21.9432,42500.0
2008-09-03 10:20:00,34.08,34.08,34.03,34.04,57500.0,21.9497,21.9497,21.9175,21.9239,57500.0
2008-09-03 10:30:00,34.05,34.1,34.04,34.07,44900.0,21.9303,21.9625,21.9239,21.9432,44900.0
2008-09-03 10:40:00,34.07,34.13,34.02,34.02,34100.0,21.9432,21.9819,21.911,21.911,34100.0
2008-09-03 10:50:00,34.02,34.02,33.89,33.93,29000.0,21.911,21.911,21.8273,21.8531,29000.0
2008-09-03 11:00:00,33.94,34.04,33.93,33.98,33200.0,21.8595,21.9239,21.8531,21.8853,33200.0
2008-09-03 11:10:00,33.99,33.99,33.8,33.83,40400.0,21.8917,21.8917,21.7693,21.7886,40400.0
2008-09-03 11:20:00,33.82,33.87,33.8,33.87,22000.0,21.7822,21.8144,21.7693,21.8144,22000.0
2008-09-03 11:30:00,33.87,33.88,33.63,33.65,62000.0,21.8144,21.8208,21.6598,21.6727,62000.0
2008-09-03 11:40:00,33.65,33.65,33.55,33.56,56200.0,21.6727,21.6727,21.6083,21.6147,56200.0
2008-09-03 11:50:00,33.56,33.56,33.45,33.47,73200.0,21.6147,21.6147,21.5439,21.5568,73200.0
2008-09-03 12:00:00,33.47,33.48,33.4,33.42,49600.0,21.5568,21.5632,21.5117,21.5246,49600.0
2008-09-03 12:10:00,33.43,33.55,33.36,33.55,101100.0,21.531,21.6083,21.4859,21.6083,101100.0
2008-09-03 12:20:00,33.56,33.56,33.52,33.54,37000.0,21.6147,21.6147,21.589,21.6019,37000.0
2008-09-03 12:30:00,33.54,33.59,33.51,33.58,33400.0,21.6019,21.6341,21.5825,21.6276,33400.0
2008-09-03 12:40:00,33.58,33.6,33.56,33.58,22700.0,21.6276,21.6405,21.6147,21.6276,22700.0
2008-09-03 12:50:00,33.58,33.6,33.55,33.56,32900.0,21.6276,21.6405,21.6083,21.6147,32900.0
2008-09-03 13:00:00,33.56,33.59,33.52,33.58,47800.0,21.6147,21.6341,21.589,21.6276,47800.0
2008-09-03 13:10:00,33.57,33.6,33.55,33.58,36500.0,21.6212,21.6405,21.6083,21.6276,36500.0
2008-09-03 13:20:00,33.58,33.58,33.51,33.54,79900.0,21.6276,21.6276,21.5825,21.6019,79900.0
2008-09-03 13:30:00,33.54,33.61,33.54,33.6,16200.0,21.6019,21.647,21.6019,21.6405,16200.0
2008-09-03 13:40:00,33.59,33.69,33.56,33.69,32600.0,21.6341,21.6985,21.6147,21.6985,32600.0
2008-09-03 13:50:00,33.7,33.73,33.67,33.7,26200.0,21.7049,21.7242,21.6856,21.7049,26200.0
2008-09-03 14:00:00,33.7,33.79,33.62,33.72,85800.0,21.7049,21.7629,21.6534,21.7178,85800.0
2008-09-03 14:10:00,33.72,33.72,33.65,33.69,45200.0,21.7178,21.7178,21.6727,21.6985,45200.0
2008-09-03 14:20:00,33.69,33.69,33.62,33.67,43100.0,21.6985,21.6985,21.6534,21.6856,43100.0
2008-09-03 14:30:00,33.66,33.73,33.63,33.73,44100.0,21.6792,21.7242,21.6598,21.7242,44100.0
2008-09-03 14:40:00,33.74,33.74,33.65,33.65,43700.0,21.7307,21.7307,21.6727,21.6727,43700.0
2008-09-03 14:50:00,33.65,33.65,33.55,33.59,41000.0,21.6727,21.6727,21.6083,21.6341,41000.0
2008-09-03 15:00:00,33.6,33.64,33.59,33.6,66000.0,21.6405,21.6663,21.6341,21.6405,66000.0
2008-09-03 15:10:00,33.59,33.63,33.54,33.57,94900.0,21.6341,21.6598,21.6019,21.6212,94900.0
2008-09-03 15:20:00,33.58,33.73,33.55,33.66,103500.0,21.6276,21.7242,21.6083,21.6792,103500.0
2008-09-03 15:30:00,33.65,33.69,33.58,33.65,160700.0,21.6727,21.6985,21.6276,21.6727,160700.0
2008-09-03 15:40:00,33.65,33.66,33.6,33.66,224700.0,21.6727,21.6792,21.6405,21.6792,224700.0
2008-09-03 15:50:00,33.65,33.81,33.63,33.73,361600.0,21.6727,21.7758,21.6598,21.7242,361600.0
2008-09-04 09:30:00,33.57,33.57,33.39,33.41,23000.0,21.6212,21.6212,21.5053,21.5181,23000.0
2008-09-04 09:40:00,33.4,33.43,32.99,33.03,75400.0,21.5117,21.531,21.2476,21.2734,75400.0
2008-09-04 09:50:00,33.03,33.14,33.03,33.09,55200.0,21.2734,21.3442,21.2734,21.312,55200.0
2008-09-04 10:00:00,33.09,33.21,33.06,33.14,45300.0,21.312,21.3893,21.2927,21.3442,45300.0
2008-09-04 10:10:00,33.13,33.18,33.07,33.09,46700.0,21.3378,21.37,21.2992,21.312,46700.0
2008-09-04 10:20:00,33.09,33.14,33.07,33.13,35400.0,21.312,21.3442,21.2992,21.3378,35400.0
2008-09-04 10:30:00,33.13,33.14,32.89,32.93,56500.0,21.3378,21.3442,21.1832,21.209,56500.0
2008-09-04 10:40:00,32.94,32.95,32.82,32.83,45200.0,21.2154,21.2219,21.1381,21.1446,45200.0
2008-09-04 10:50:00,32.82,32.94,32.81,32.9,25100.0,21.1381,21.2154,21.1317,21.1897,25100.0
2008-09-04 11:00:00,32.9,32.92,32.78,32.83,56300.0,21.1897,21.2025,21.1124,21.1446,56300.0
2008-09-04 11:10:00,32.82,32.85,32.77,32.84,36100.0,21.1381,21.1575,21.1059,21.151,36100.0
2008-09-04 11:20:00,32.82,32.85,32.67,32.68,79300.0,21.1381,21.1575,21.0415,21.048,79300.0
2008-09-04 11:30:00,32.68,32.69,32.53,32.6,131200.0,21.048,21.0544,20.9514,20.9964,131200.0
2008-09-04 11:40:00,32.6,32.67,32.59,32.65,54500.0,20.9964,21.0415,20.99,21.0287,54500.0
2008-09-04 11:50:00,32.65,32.69,32.64,32.64,38900.0,21.0287,21.0544,21.0222,21.0222,38900.0
2008-09-04 12:00:00,32.64,32.73,32.64,32.7,57900.0,21.0222,21.0802,21.0222,21.0609,57900.0
2008-09-04 12:10:00,32.7,32.75,32.65,32.74,43800.0,21.0609,21.0931,21.0287,21.0866,43800.0
2008-09-04 12:20:00,32.74,32.79,32.74,32.76,44000.0,21.0866,21.1188,21.0866,21.0995,44000.0
2008-09-04 12:30:00,32.77,32.79,32.73,32.78,35500.0,21.1059,21.1188,21.0802,21.1124,35500.0
2008-09-04 12:40:00,32.79,32.83,32.78,32.78,43000.0,21.1188,21.1446,21.1124,21.1124,43000.0
2008-09-04 12:50:00,32.78,32.85,32.75,32.85,34400.0,21.1124,21.1575,21.0931,21.1575,34400.0
2008-09-04 13:00:00,32.85,32.86,32.75,32.77,27800.0,21.1575,21.1639,21.0931,21.1059,27800.0
2008-09-04 13:10:00,32.77,32.8,32.74,32.76,17100.0,21.1059,21.1253,21.0866,21.0995,17100.0
2008-09-04 13:20:00,32.75,32.77,32.61,32.66,26200.0,21.0931,21.1059,21.0029,21.0351,26200.0
2008-09-04 13:30:00,32.65,32.68,32.59,32.65,23000.0,21.0287,21.048,20.99,21.0287,23000.0
2008-09-04 13:40:00,32.65,32.69,32.65,32.69,22600.0,21.0287,21.0544,21.0287,21.0544,22600.0
2008-09-04 13:50:00,32.68,32.7,32.66,32.67,22600.0,21.048,21.0609,21.0351,21.0415,22600.0
2008-09-04 14:00:00,32.66,32.67,32.52,32.53,59200.0,21.0351,21.0415,20.9449,20.9514,59200.0
2008-09-04 14:10:00,32.53,32.55,32.45,32.45,51900.0,20.9514,20.9642,20.8998,20.8998,51900.0
2008-09-04 14:20:00,32.45,32.48,32.37,32.41,96000.0,20.8998,20.9192,20.8483,20.8741,96000.0
2008-09-04 14:30:00,32.42,32.42,32.34,32.41,42100.0,20.8805,20.8805,20.829,20.8741,42100.0
2008-09-04 14:40:00,32.41,32.41,32.28,32.34,52400.0,20.8741,20.8741,20.7903,20.829,52400.0
2008-09-04 14:50:00,32.34,32.34,32.29,32.34,54500.0,20.829,20.829,20.7968,20.829,54500.0
2008-09-04 15:00:00,32.33,32.43,32.32,32.37,91400.0,20.8226,20.887,20.8161,20.8483,91400.0
2008-09-04 15:10:00,32.37,32.43,32.34,32.36,101500.0,20.8483,20.887,20.829,20.8419,101500.0
2008-09-04 15:20:00,32.36,32.36,32.26,32.33,97200.0,20.8419,20.8419,20.7775,20.8226,97200.0
2008-09-04 15:30:00,32.33,32.38,32.3,32.32,109100.0,20.8226,20.8548,20.8032,20.8161,109100.0
2008-09-04 15:40:00,32.32,32.32,32.25,32.31,160600.0,20.8161,20.8161,20.771,20.8097,160600.0
2008-09-04 15:50:00,32.3,32.31,32.14,32.15,293700.0,20.8032,20.8097,20.7002,20.7066,293700.0
2008-09-05 09:30:00,32.0,32.05,31.78,31.78,45100.0,20.61,20.6422,20.4683,20.4683,45100.0
2008-09-05 09:40:00,31.79,32.08,31.75,32.03,61700.0,20.4748,20.6615,20.449,20.6293,61700.0
2008-09-05 09:50:00,32.03,32.05,31.9,31.95,62800.0,20.6293,20.6422,20.5456,20.5778,62800.0
2008-09-05 10:00:00,31.94,32.12,31.89,32.07,70800.0,20.5714,20.6873,20.5392,20.6551,70800.0
2008-09-05 10:10:00,32.07,32.14,32.01,32.11,69700.0,20.6551,20.7002,20.6165,20.6809,69700.0
2008-09-05 10:20:00,32.11,32.17,32.01,32.03,47400.0,20.6809,20.7195,20.6165,20.6293,47400.0
2008-09-05 10:30:00,32.01,32.08,31.96,32.05,40100.0,20.6165,20.6615,20.5842,20.6422,40100.0
2008-09-05 10:40:00,32.05,32.09,31.97,31.99,34900.0,20.6422,20.668,20.5907,20.6036,34900.0
2008-09-05 10:50:00,32.01,32.03,31.88,31.9,45000.0,20.6165,20.6293,20.5327,20.5456,45000.0
2008-09-05 11:00:00,31.91,31.96,31.84,31.92,39200.0,20.552,20.5842,20.507,20.5585,39200.0
2008-09-05 11:10:00,31.9,31.94,31.83,31.91,70700.0,20.5456,20.5714,20.5005,20.552,70700.0
2008-09-05 11:20:00,31.91,32.15,31.9,32.15,75500.0,20.552,20.7066,20.5456,20.7066,75500.0
2008-09-05 11:30:00,32.16,32.2,32.1,32.19,56300.0,20.7131,20.7388,20.6744,20.7324,56300.0
2008-09-05 11:40:00,32.19,32.31,32.19,32.28,53900.0,20.7324,20.8097,20.7324,20.7903,53900.0
2008-09-05 11:50:00,32.29,32.4,32.27,32.34,75200.0,20.7968,20.8676,20.7839,20.829,75200.0
2008-09-05 12:00:00,32.34,32.41,32.34,32.38,70000.0,20.829,20.8741,20.829,20.8548,70000.0
2008-09-05 12:10:00,32.38,32.42,32.32,32.35,67000.0,20.8548,20.8805,20.8161,20.8354,67000.0
2008-09-05 12:20:00,32.35,32.48,32.32,32.48,33600.0,20.8354,20.9192,20.8161,20.9192,33600.0
2008-09-05 12:30:00,32.48,32.55,32.47,32.49,43700.0,20.9192,20.9642,20.9127,20.9256,43700.0
2008-09-05 12:40:00,32.48,32.51,32.39,32.48,26800.0,20.9192,20.9385,20.8612,20.9192,26800.0
2008-09-05 12:50:00,32.48,32.51,32.41,32.46,43600.0,20.9192,20.9385,20.8741,20.9063,43600.0
2008-09-05 13:00:00,32.47,32.55,32.43,32.54,71700.0,20.9127,20.9642,20.887,20.9578,71700.0
2008-09-05 13:10:00,32.52,32.66,32.51,32.57,51400.0,20.9449,21.0351,20.9385,20.9771,51400.0
2008-09-05 13:20:00,32.58,32.58,32.52,32.53,17600.0,20.9836,20.9836,20.9449,20.9514,17600.0
2008-09-05 13:30:00,32.53,32.58,32.43,32.45,42100.0,20.9514,20.9836,20.887,20.8998,42100.0
2008-09-05 13:40:00,32.44,32.53,32.44,32.48,29500.0,20.8934,20.9514,20.8934,20.9192,29500.0
2008-09-05 13:50:00,32.48,32.57,32.46,32.56,25000.0,20.9192,20.9771,20.9063,20.9707,25000.0
2008-09-05 14:00:00,32.56,32.56,32.46,32.54,33300.0,20.9707,20.9707,20.9063,20.9578,33300.0
2008-09-05 14:10:00,32.53,32.59,32.49,32.59,34200.0,20.9514,20.99,20.9256,20.99,34200.0
2008-09-05 14:20:00,32.6,32.67,32.6,32.64,32900.0,20.9964,21.0415,20.9964,21.0222,32900.0
2008-09-05 14:30:00,32.64,32.74,32.57,32.71,189800.0,21.0222,21.0866,20.9771,21.0673,189800.0
2008-09-05 14:40:00,32.7,32.79,32.68,32.79,47600.0,21.0609,21.1188,21.048,21.1188,47600.0
2008-09-05 14:50:00,32.78,32.9,32.77,32.86,54900.0,21.1124,21.1897,21.1059,21.1639,54900.0
2008-09-05 15:00:00,32.86,32.86,32.76,32.8,75200.0,21.1639,21.1639,21.0995,21.1253,75200.0
2008-09-05 15:10:00,32.8,32.84,32.74,32.84,52700.0,21.1253,21.151,21.0866,21.151,52700.0
2008-09-05 15:20:00,32.83,32.84,32.74,32.81,75100.0,21.1446,21.151,21.0866,21.1317,75100.0
2008-09-05 15:30:00,32.81,32.88,32.78,32.88,77900.0,21.1317,21.1768,21.1124,21.1768,77900.0
2008-09-05 15:40:00,32.88,32.91,32.82,32.88,72200.0,21.1768,21.1961,21.1381,21.1768,72200.0
2008-09-05 15:50:00,32.88,32.92,32.75,32.76,111600.0,21.1768,21.2025,21.0931,21.0995,111600.0
2008-09-08 09:30:00,33.38,33.4,33.05,33.26,34700.0,21.4988,21.5117,21.2863,21.4215,34700.0
2008-09-08 09:40:00,33.28,33.44,33.14,33.4,77200.0,21.4344,21.5375,21.3442,21.5117,77200.0
2008-09-08 09:50:00,33.39,33.4,33.07,33.2,70500.0,21.5053,21.5117,21.2992,21.3829,70500.0
2008-09-08 10:00:00,33.19,33.49,33.11,33.49,61000.0,21.3764,21.5697,21.3249,21.5697,61000.0
2008-09-08 10:10:00,33.48,33.49,33.38,33.44,51600.0,21.5632,21.5697,21.4988,21.5375,51600.0
2008-09-08 10:20:00,33.44,33.48,33.38,33.39,59100.0,21.5375,21.5632,21.4988,21.5053,59100.0
2008-09-08 10:30:00,33.4,33.47,33.32,33.45,47100.0,21.5117,21.5568,21.4602,21.5439,47100.0
2008-09-08 10:40:00,33.46,33.52,33.36,33.46,54300.0,21.5503,21.589,21.4859,21.5503,54300.0
2008-09-08 10:50:00,33.47,33.47,33.14,33.14,53200.0,21.5568,21.5568,21.3442,21.3442,53200.0
2008-09-08 11:00:00,33.11,33.28,32.89,33.15,53800.0,21.3249,21.4344,21.1832,21.3507,53800.0
2008-09-08 11:10:00,33.14,33.34,33.14,33.22,24900.0,21.3442,21.4731,21.3442,21.3958,24900.0
2008-09-08 11:20:00,33.21,33.28,33.13,33.15,27500.0,21.3893,21.4344,21.3378,21.3507,27500.0
2008-09-08 11:30:00,33.16,33.31,33.15,33.26,40700.0,21.3571,21.4537,21.3507,21.4215,40700.0
2008-09-08 11:40:00,33.25,33.27,33.06,33.11,56700.0,21.4151,21.428,21.2927,21.3249,56700.0
2008-09-08 11:50:00,33.1,33.13,32.94,33.06,57500.0,21.3185,21.3378,21.2154,21.2927,57500.0
2008-09-08 12:00:00,33.06,33.1,32.82,32.86,60000.0,21.2927,21.3185,21.1381,21.1639,60000.0
2008-09-08 12:10:00,32.85,32.97,32.77,32.97,26400.0,21.1575,21.2348,21.1059,21.2348,26400.0
2008-09-08 12:20:00,32.96,32.99,32.82,32.82,50000.0,21.2283,21.2476,21.1381,21.1381,50000.0
2008-09-08 12:30:00,32.82,32.97,32.82,32.85,49400.0,21.1381,21.2348,21.1381,21.1575,49400.0
2008-09-08 12:40:00,32.85,32.95,32.85,32.87,30100.0,21.1575,21.2219,21.1575,21.1703,30100.0
2008-09-08 12:50:00,32.87,32.94,32.84,32.89,25000.0,21.1703,21.2154,21.151,21.1832,25000.0
2008-09-08 13:00:00,32.89,32.93,32.75,32.75,35500.0,21.1832,21.209,21.0931,21.0931,35500.0
2008-09-08 13:10:00,32.74,32.88,32.74,32.87,31100.0,21.0866,21.1768,21.0866,21.1703,31100.0
2008-09-08 13:20:00,32.89,32.92,32.83,32.83,20100.0,21.1832,21.2025,21.1446,21.1446,20100.0
2008-09-08 13:30:00,32.82,32.87,32.74,32.74,21200.0,21.1381,21.1703,21.0866,21.0866,21200.0
2008-09-08 13:40:00,32.76,32.77,32.65,32.65,55000.0,21.0995,21.1059,21.0287,21.0287,55000.0
2008-09-08 13:50:00,32.65,32.71,32.61,32.62,54700.0,21.0287,21.0673,21.0029,21.0093,54700.0
2008-09-08 14:00:00,32.63,32.77,32.57,32.71,63500.0,21.0158,21.1059,20.9771,21.0673,63500.0
2008-09-08 14:10:00,32.72,32.81,32.65,32.75,99700.0,21.0737,21.1317,21.0287,21.0931,99700.0
2008-09-08 14:20:00,32.75,32.85,32.72,32.84,30700.0,21.0931,21.1575,21.0737,21.151,30700.0
2008-09-08 14:30:00,32.85,32.91,32.8,32.88,33200.0,21.1575,21.1961,21.1253,21.1768,33200.0
2008-09-08 14:40:00,32.88,32.91,32.77,32.78,33800.0,21.1768,21.1961,21.1059,21.1124,33800.0
2008-09-08 14:50:00,32.78,32.81,32.67,32.73,53300.0,21.1124,21.1317,21.0415,21.0802,53300.0
2008-09-08 15:00:00,32.72,32.77,32.63,32.65,63200.0,21.0737,21.1059,21.0158,21.0287,63200.0
2008-09-08 15:10:00,32.65,32.84,32.62,32.8,53000.0,21.0287,21.151,21.0093,21.1253,53000.0
2008-09-08 15:20:00,32.81,32.93,32.8,32.86,77200.0,21.1317,21.209,21.1253,21.1639,77200.0
2008-09-08 15:30:00,32.87,33.01,32.86,32.97,73000.0,21.1703,21.2605,21.1639,21.2348,73000.0
2008-09-08 15:40:00,32.99,33.04,32.89,32.93,73200.0,21.2476,21.2798,21.1832,21.209,73200.0
2008-09-08 15:50:00,32.94,32.96,32.84,32.96,90700.0,21.2154,21.2283,21.151,21.2283,90700.0
2008-09-09 09:30:00,32.94,33.16,32.85,32.85,54700.0,21.2154,21.3571,21.1575,21.1575,54700.0
2008-09-09 09:40:00,32.85,32.99,32.8,32.96,71800.0,21.1575,21.2476,21.1253,21.2283,71800.0
2008-09-09 09:50:00,32.97,33.14,32.97,33.13,35200.0,21.2348,21.3442,21.2348,21.3378,35200.0
2008-09-09 10:00:00,33.11,33.12,32.96,32.96,40000.0,21.3249,21.3314,21.2283,21.2283,40000.0
2008-09-09 10:10:00,32.96,32.98,32.84,32.87,30400.0,21.2283,21.2412,21.151,21.1703,30400.0
2008-09-09 10:20:00,32.89,32.95,32.85,32.89,29300.0,21.1832,21.2219,21.1575,21.1832,29300.0
2008-09-09 10:30:00,32.89,32.89,32.8,32.83,30500.0,21.1832,21.1832,21.1253,21.1446,30500.0
2008-09-09 10:40:00,32.84,32.84,32.75,32.76,35300.0,21.151,21.151,21.0931,21.0995,35300.0
2008-09-09 10:50:00,32.76,32.79,32.66,32.76,66200.0,21.0995,21.1188,21.0351,21.0995,66200.0
2008-09-09 11:00:00,32.76,32.76,32.69,32.74,30700.0,21.0995,21.0995,21.0544,21.0866,30700.0
2008-09-09 11:10:00,32.74,32.74,32.6,32.65,39500.0,21.0866,21.0866,20.9964,21.0287,39500.0
2008-09-09 11:20:00,32.65,32.73,32.65,32.72,27000.0,21.0287,21.0802,21.0287,21.0737,27000.0
2008-09-09 11:30:00,32.71,32.79,32.7,32.78,18100.0,21.0673,21.1188,21.0609,21.1124,18100.0
2008-09-09 11:40:00,32.78,32.82,32.73,32.77,23500.0,21.1124,21.1381,21.0802,21.1059,23500.0
2008-09-09 11:50:00,32.77,32.77,32.65,32.65,31600.0,21.1059,21.1059,21.0287,21.0287,31600.0
2008-09-09 12:00:00,32.66,32.71,32.65,32.7,36400.0,21.0351,21.0673,21.0287,21.0609,36400.0
2008-09-09 12:10:00,32.7,32.73,32.68,32.69,66400.0,21.0609,21.0802,21.048,21.0544,66400.0
2008-09-09 12:20:00,32.7,32.82,32.7,32.77,43900.0,21.0609,21.1381,21.0609,21.1059,43900.0
2008-09-09 12:30:00,32.77,32.88,32.72,32.85,39000.0,21.1059,21.1768,21.0737,21.1575,39000.0
2008-09-09 12:40:00,32.85,32.86,32.76,32.82,26200.0,21.1575,21.1639,21.0995,21.1381,26200.0
2008-09-09 12:50:00,32.83,32.83,32.73,32.78,19500.0,21.1446,21.1446,21.0802,21.1124,19500.0
2008-09-09 13:00:00,32.78,32.86,32.71,32.82,51000.0,21.1124,21.1639,21.0673,21.1381,51000.0
2008-09-09 13:10:00,32.81,32.82,32.73,32.8,27000.0,21.1317,21.1381,21.0802,21.1253,27000.0
2008-09-09 13:20:00,32.79,32.79,32.63,32.64,30000.0,21.1188,21.1188,21.0158,21.0222,30000.0
2008-09-09 13:30:00,32.64,32.66,32.58,32.66,40700.0,21.0222,21.0351,20.9836,21.0351,40700.0
2008-09-09 13:40:00,32.65,32.67,32.53,32.55,40000.0,21.0287,21.0415,20.9514,20.9642,40000.0
2008-09-09 13:50:00,32.55,32.6,32.54,32.56,20800.0,20.9642,20.9964,20.9578,20.9707,20800.0
2008-09-09 14:00:00,32.57,32.6,32.51,32.53,37300.0,20.9771,20.9964,20.9385,20.9514,37300.0
2008-09-09 14:10:00,32.52,32.54,32.43,32.46,43800.0,20.9449,20.9578,20.887,20.9063,43800.0
2008-09-09 14:20:00,32.46,32.52,32.4,32.47,42700.0,20.9063,20.9449,20.8676,20.9127,42700.0
2008-09-09 14:30:00,32.48,32.48,32.38,32.44,36400.0,20.9192,20.9192,20.8548,20.8934,36400.0
2008-09-09 14:40:00,32.45,32.49,32.36,32.48,47800.0,20.8998,20.9256,20.8419,20.9192,47800.0
2008-09-09 14:50:00,32.49,32.49,32.3,32.36,72400.0,20.9256,20.9256,20.8032,20.8419,72400.0
2008-09-09 15:00:00,32.36,32.36,32.26,32.31,58200.0,20.8419,20.8419,20.7775,20.8097,58200.0
2008-09-09 15:10:00,32.31,32.33,32.23,32.24,47200.0,20.8097,20.8226,20.7581,20.7646,47200.0
2008-09-09 15:20:00,32.24,32.38,32.22,32.37,34600.0,20.7646,20.8548,20.7517,20.8483,34600.0
2008-09-09 15:30:00,32.38,32.43,32.34,32.38,56900.0,20.8548,20.887,20.829,20.8548,56900.0
2008-09-09 15:40:00,32.38,32.38,32.17,32.17,92800.0,20.8548,20.8548,20.7195,20.7195,92800.0
2008-09-09 15:50:00,32.16,32.19,32.07,32.07,127000.0,20.7131,20.7324,20.6551,20.6551,127000.0
2008-09-10 09:30:00,32.31,32.38,31.95,32.08,83000.0,20.8097,20.8548,20.5778,20.6615,83000.0
2008-09-10 09:40:00,32.06,32.33,31.95,32.31,83400.0,20.6487,20.8226,20.5778,20.8097,83400.0
2008-09-10 09:50:00,32.33,32.4,32.27,32.3,49500.0,20.8226,20.8676,20.7839,20.8032,49500.0
2008-09-10 10:00:00,32.27,32.42,32.26,32.37,39600.0,20.7839,20.8805,20.7775,20.8483,39600.0
2008-09-10 10:10:00,32.38,32.39,32.18,32.27,43800.0,20.8548,20.8612,20.7259,20.7839,43800.0
2008-09-10 10:20:00,32.29,32.38,32.29,32.37,38000.0,20.7968,20.8548,20.7968,20.8483,38000.0
2008-09-10 10:30:00,32.36,32.45,32.26,32.35,66800.0,20.8419,20.8998,20.7775,20.8354,66800.0
2008-09-10 10:40:00,32.36,32.39,32.25,32.29,21100.0,20.8419,20.8612,20.771,20.7968,21100.0
2008-09-10 10:50:00,32.28,32.34,32.25,32.28,32200.0,20.7903,20.829,20.771,20.7903,32200.0
2008-09-10 11:00:00,32.26,32.33,32.2,32.23,29300.0,20.7775,20.8226,20.7388,20.7581,29300.0
2008-09-10 11:10:00,32.24,32.29,32.21,32.28,25500.0,20.7646,20.7968,20.7453,20.7903,25500.0
2008-09-10 11:20:00,32.29,32.3,32.19,32.23,27300.0,20.7968,20.8032,20.7324,20.7581,27300.0
2008-09-10 11:30:00,32.22,32.41,32.19,32.35,55600.0,20.7517,20.8741,20.7324,20.8354,55600.0
2008-09-10 11:40:00,32.35,32.4,32.34,32.4,52800.0,20.8354,20.8676,20.829,20.8676,52800.0
2008-09-10 11:50:00,32.39,32.4,32.25,32.26,55800.0,20.8612,20.8676,20.771,20.7775,55800.0
2008-09-10 12:00:00,32.27,32.36,32.25,32.35,59000.0,20.7839,20.8419,20.771,20.8354,59000.0
2008-09-10 12:10:00,32.33,32.34,32.22,32.27,41600.0,20.8226,20.829,20.7517,20.7839,41600.0
2008-09-10 12:20:00,32.26,32.31,32.18,32.19,32400.0,20.7775,20.8097,20.7259,20.7324,32400.0
2008-09-10 12:30:00,32.19,32.2,32.12,32.14,115300.0,20.7324,20.7388,20.6873,20.7002,115300.0
2008-09-10 12:40:00,32.15,32.15,32.04,32.11,55000.0,20.7066,20.7066,20.6358,20.6809,55000.0
2008-09-10 12:50:00,32.11,32.12,31.99,31.99,49600.0,20.6809,20.6873,20.6036,20.6036,49600.0
2008-09-10 13:00:00,32.0,32.05,31.98,31.99,54200.0,20.61,20.6422,20.5971,20.6036,54200.0
2008-09-10 13:10:00,31.99,32.03,31.98,32.0,54000.0,20.6036,20.6293,20.5971,20.61,54000.0
2008-09-10 13:20:00,32.01,32.04,31.99,32.0,34600.0,20.6165,20.6358,20.6036,20.61,34600.0
2008-09-10 13:30:00,31.99,32.07,31.99,32.05,67500.0,20.6036,20.6551,20.6036,20.6422,67500.0
2008-09-10 13:40:00,32.06,32.07,31.99,31.99,37600.0,20.6487,20.6551,20.6036,20.6036,37600.0
2008-09-10 13:50:00,32.0,32.01,31.91,31.93,29900.0,20.61,20.6165,20.552,20.5649,29900.0
2008-09-10 14:00:00,31.93,32.05,31.92,32.05,42400.0,20.5649,20.6422,20.5585,20.6422,42400.0
2008-09-10 14:10:00,32.04,32.14,32.02,32.13,66200.0,20.6358,20.7002,20.6229,20.6937,66200.0
2008-09-10 14:20:00,32.13,32.16,32.09,32.11,57200.0,20.6937,20.7131,20.668,20.6809,57200.0
2008-09-10 14:30:00,32.11,32.15,32.09,32.12,69400.0,20.6809,20.7066,20.668,20.6873,69400.0
2008-09-10 14:40:00,32.12,32.15,32.1,32.13,28300.0,20.6873,20.7066,20.6744,20.6937,28300.0
2008-09-10 14:50:00,32.13,32.14,31.98,31.98,84900.0,20.6937,20.7002,20.5971,20.5971,84900.0
2008-09-10 15:00:00,31.99,32.02,31.95,31.99,133600.0,20.6036,20.6229,20.5778,20.6036,133600.0
2008-09-10 15:10:00,31.99,32.01,31.93,31.99,78000.0,20.6036,20.6165,20.5649,20.6036,78000.0
2008-09-10 15:20:00,31.99,32.0,31.91,31.98,102800.0,20.6036,20.61,20.552,20.5971,102800.0
2008-09-10 15:30:00,31.98,31.99,31.85,31.86,145700.0,20.5971,20.6036,20.5134,20.5198,145700.0
2008-09-10 15:40:00,31.85,31.92,31.8,31.88,154900.0,20.5134,20.5585,20.4812,20.5327,154900.0
2008-09-10 15:50:00,31.89,31.93,31.8,31.85,191000.0,20.5392,20.5649,20.4812,20.5134,191000.0
2008-09-11 09:30:00,31.5,31.52,31.12,31.29,109200.0,20.288,20.3009,20.0432,20.1527,109200.0
2008-09-11 09:40:00,31.24,31.29,31.11,31.22,52600.0,20.1205,20.1527,20.0368,20.1076,52600.0
2008-09-11 09:50:00,31.23,31.31,31.13,31.15,52000.0,20.1141,20.1656,20.0497,20.0626,52000.0
2008-09-11 10:00:00,31.15,31.22,31.15,31.2,81000.0,20.0626,20.1076,20.0626,20.0948,81000.0
2008-09-11 10:10:00,31.19,31.36,31.17,31.34,57200.0,20.0883,20.1978,20.0754,20.1849,57200.0
2008-09-11 10:20:00,31.35,31.48,31.33,31.45,49000.0,20.1914,20.2751,20.1785,20.2558,49000.0
2008-09-11 10:30:00,31.45,31.66,31.44,31.63,66900.0,20.2558,20.391,20.2493,20.3717,66900.0
2008-09-11 10:40:00,31.63,31.72,31.6,31.7,43300.0,20.3717,20.4297,20.3524,20.4168,43300.0
2008-09-11 10:50:00,31.7,31.75,31.62,31.7,40400.0,20.4168,20.449,20.3653,20.4168,40400.0
2008-09-11 11:00:00,31.71,31.79,31.67,31.74,68400.0,20.4232,20.4748,20.3975,20.4426,68400.0
2008-09-11 11:10:00,31.73,31.78,31.66,31.66,46200.0,20.4361,20.4683,20.391,20.391,46200.0
2008-09-11 11:20:00,31.66,31.7,31.56,31.58,43200.0,20.391,20.4168,20.3266,20.3395,43200.0
2008-09-11 11:30:00,31.58,31.65,31.57,31.6,64900.0,20.3395,20.3846,20.3331,20.3524,64900.0
2008-09-11 11:40:00,31.61,31.69,31.58,31.6,45000.0,20.3588,20.4103,20.3395,20.3524,45000.0
2008-09-11 11:50:00,31.6,31.66,31.59,31.62,59700.0,20.3524,20.391,20.3459,20.3653,59700.0
2008-09-11 12:00:00,31.64,31.75,31.64,31.67,81000.0,20.3781,20.449,20.3781,20.3975,81000.0
2008-09-11 12:10:00,31.67,31.69,31.64,31.64,32700.0,20.3975,20.4103,20.3781,20.3781,32700.0
2008-09-11 12:20:00,31.64,31.73,31.64,31.71,28700.0,20.3781,20.4361,20.3781,20.4232,28700.0
2008-09-11 12:30:00,31.71,31.81,31.62,31.71,70100.0,20.4232,20.4876,20.3653,20.4232,70100.0
2008-09-11 12:40:00,31.69,31.76,31.65,31.68,38100.0,20.4103,20.4554,20.3846,20.4039,38100.0
2008-09-11 12:50:00,31.68,31.78,31.67,31.67,64300.0,20.4039,20.4683,20.3975,20.3975,64300.0
2008-09-11 13:00:00,31.68,31.69,31.52,31.56,39000.0,20.4039,20.4103,20.3009,20.3266,39000.0
2008-09-11 13:10:00,31.55,31.58,31.5,31.54,38300.0,20.3202,20.3395,20.288,20.3137,38300.0
2008-09-11 13:20:00,31.56,31.6,31.48,31.6,36300.0,20.3266,20.3524,20.2751,20.3524,36300.0
2008-09-11 13:30:00,31.6,31.68,31.58,31.65,32900.0,20.3524,20.4039,20.3395,20.3846,32900.0
2008-09-11 13:40:00,31.65,31.67,31.56,31.59,34900.0,20.3846,20.3975,20.3266,20.3459,34900.0
2008-09-11 13:50:00,31.58,31.7,31.57,31.6,46000.0,20.3395,20.4168,20.3331,20.3524,46000.0
2008-09-11 14:00:00,31.61,31.79,31.59,31.75,42500.0,20.3588,20.4748,20.3459,20.449,42500.0
2008-09-11 14:10:00,31.74,31.81,31.67,31.78,40100.0,20.4426,20.4876,20.3975,20.4683,40100.0
2008-09-11 14:20:00,31.78,31.85,31.78,31.83,42100.0,20.4683,20.5134,20.4683,20.5005,42100.0
2008-09-11 14:30:00,31.83,31.85,31.75,31.78,34800.0,20.5005,20.5134,20.449,20.4683,34800.0
2008-09-11 14:40:00,31.78,31.85,31.73,31.83,41200.0,20.4683,20.5134,20.4361,20.5005,41200.0
2008-09-11 14:50:00,31.83,31.84,31.72,31.73,49900.0,20.5005,20.507,20.4297,20.4361,49900.0
2008-09-11 15:00:00,31.73,31.89,31.72,31.86,80900.0,20.4361,20.5392,20.4297,20.5198,80900.0
2008-09-11 15:10:00,31.85,31.86,31.71,31.72,61200.0,20.5134,20.5198,20.4232,20.4297,61200.0
2008-09-11 15:20:00,31.72,31.79,31.64,31.65,100000.0,20.4297,20.4748,20.3781,20.3846,100000.0
2008-09-11 15:30:00,31.66,31.74,31.59,31.72,78700.0,20.391,20.4426,20.3459,20.4297,78700.0
2008-09-11 15:40:00,31.71,31.82,31.64,31.8,141300.0,20.4232,20.4941,20.3781,20.4812,141300.0
2008-09-11 15:50:00,31.79,32.0,31.77,31.96,188000.0,20.4748,20.61,20.4619,20.5842,188000.0
2008-09-12 09:30:00,31.77,31.92,31.76,31.76,34700.0,20.4619,20.5585,20.4554,20.4554,34700.0
2008-09-12 09:40:00,31.77,31.85,31.58,31.66,41200.0,20.4619,20.5134,20.3395,20.391,41200.0
2008-09-12 09:50:00,31.66,31.81,31.58,31.68,46900.0,20.391,20.4876,20.3395,20.4039,46900.0
2008-09-12 10:00:00,31.71,31.73,31.58,31.66,47600.0,20.4232,20.4361,20.3395,20.391,47600.0
2008-09-12 10:10:00,31.65,31.7,31.55,31.7,47800.0,20.3846,20.4168,20.3202,20.4168,47800.0
2008-09-12 10:20:00,31.71,31.81,31.68,31.74,33200.0,20.4232,20.4876,20.4039,20.4426,33200.0
2008-09-12 10:30:00,31.73,31.74,31.63,31.66,28000.0,20.4361,20.4426,20.3717,20.391,28000.0
2008-09-12 10:40:00,31.67,31.74,31.66,31.68,62400.0,20.3975,20.4426,20.391,20.4039,62400.0
2008-09-12 10:50:00,31.69,31.75,31.66,31.71,48000.0,20.4103,20.449,20.391,20.4232,48000.0
2008-09-12 11:00:00,31.71,31.8,31.7,31.72,43300.0,20.4232,20.4812,20.4168,20.4297,43300.0
2008-09-12 11:10:00,31.71,31.85,31.71,31.84,64700.0,20.4232,20.5134,20.4232,20.507,64700.0
2008-09-12 11:20:00,31.83,31.95,31.83,31.89,39400.0,20.5005,20.5778,20.5005,20.5392,39400.0
2008-09-12 11:30:00,31.9,31.93,31.84,31.92,43100.0,20.5456,20.5649,20.507,20.5585,43100.0
2008-09-12 11:40:00,31.92,31.92,31.82,31.85,60800.0,20.5585,20.5585,20.4941,20.5134,60800.0
2008-09-12 11:50:00,31.85,31.91,31.79,31.91,37500.0,20.5134,20.552,20.4748,20.552,37500.0
2008-09-12 12:00:00,31.92,32.0,31.91,32.0,26000.0,20.5585,20.61,20.552,20.61,26000.0
2008-09-12 12:10:00,32.0,32.01,31.92,32.0,72400.0,20.61,20.6165,20.5585,20.61,72400.0
2008-09-12 12:20:00,32.01,32.03,31.93,32.0,35600.0,20.6165,20.6293,20.5649,20.61,35600.0
2008-09-12 12:30:00,32.0,32.04,31.99,31.99,35000.0,20.61,20.6358,20.6036,20.6036,35000.0
2008-09-12 12:40:00,32.0,32.02,31.8,31.87,35500.0,20.61,20.6229,20.4812,20.5263,35500.0
2008-09-12 12:50:00,31.88,31.88,31.78,31.83,29100.0,20.5327,20.5327,20.4683,20.5005,29100.0
2008-09-12 13:00:00,31.83,31.89,31.81,31.84,25400.0,20.5005,20.5392,20.4876,20.507,25400.0
2008-09-12 13:10:00,31.86,31.9,31.8,31.89,35700.0,20.5198,20.5456,20.4812,20.5392,35700.0
2008-09-12 13:20:00,31.9,32.0,31.86,31.99,33800.0,20.5456,20.61,20.5198,20.6036,33800.0
2008-09-12 13:30:00,31.99,32.0,31.9,31.93,21500.0,20.6036,20.61,20.5456,20.5649,21500.0
2008-09-12 13:40:00,31.94,32.02,31.91,32.02,46100.0,20.5714,20.6229,20.552,20.6229,46100.0
2008-09-12 13:50:00,32.02,32.05,31.99,32.03,45300.0,20.6229,20.6422,20.6036,20.6293,45300.0
2008-09-12 14:00:00,32.02,32.02,31.9,31.93,85500.0,20.6229,20.6229,20.5456,20.5649,85500.0
2008-09-12 14:10:00,31.92,31.98,31.87,31.93,37300.0,20.5585,20.5971,20.5263,20.5649,37300.0
2008-09-12 14:20:00,31.95,32.02,31.91,31.93,39200.0,20.5778,20.6229,20.552,20.5649,39200.0
2008-09-12 14:30:00,31.93,31.99,31.87,31.99,18900.0,20.5649,20.6036,20.5263,20.6036,18900.0
2008-09-12 14:40:00,31.99,32.04,31.97,31.98,44900.0,20.6036,20.6358,20.5907,20.5971,44900.0
2008-09-12 14:50:00,31.97,32.05,31.96,32.0,56500.0,20.5907,20.6422,20.5842,20.61,56500.0
2008-09-12 15:00:00,32.0,32.01,31.93,31.99,47000.0,20.61,20.6165,20.5649,20.6036,47000.0
2008-09-12 15:10:00,31.99,32.04,31.92,31.92,49100.0,20.6036,20.6358,20.5585,20.5585,49100.0
2008-09-12 15:20:00,31.93,31.99,31.88,31.95,61800.0,20.5649,20.6036,20.5327,20.5778,61800.0
2008-09-12 15:30:00,31.95,31.99,31.88,31.91,42300.0,20.5778,20.6036,20.5327,20.552,42300.0
2008-09-12 15:40:00,31.91,32.0,31.91,31.94,82800.0,20.552,20.61,20.552,20.5714,82800.0
2008-09-12 15:50:00,31.93,32.1,31.93,32.09,279500.0,20.5649,20.6744,20.5649,20.668,279500.0
2008-09-15 09:30:00,31.35,31.47,31.19,31.21,24100.0,20.1914,20.2687,20.0883,20.1012,24100.0
2008-09-15 09:40:00,31.21,31.67,31.21,31.32,66100.0,20.1012,20.3975,20.1012,20.172,66100.0
2008-09-15 09:50:00,31.32,31.43,31.05,31.26,84700.0,20.172,20.2429,19.9981,20.1334,84700.0
2008-09-15 10:00:00,31.29,31.44,31.21,31.39,31000.0,20.1527,20.2493,20.1012,20.2171,31000.0
2008-09-15 10:10:00,31.39,31.62,31.39,31.46,25900.0,20.2171,20.3653,20.2171,20.2622,25900.0
2008-09-15 10:20:00,31.46,31.49,31.28,31.49,35600.0,20.2622,20.2815,20.1463,20.2815,35600.0
2008-09-15 10:30:00,31.5,31.71,31.48,31.6,51900.0,20.288,20.4232,20.2751,20.3524,51900.0
2008-09-15 10:40:00,31.6,31.63,31.56,31.62,34000.0,20.3524,20.3717,20.3266,20.3653,34000.0
2008-09-15 10:50:00,31.62,31.86,31.6,31.7,62400.0,20.3653,20.5198,20.3524,20.4168,62400.0
2008-09-15 11:00:00,31.7,31.82,31.49,31.53,30500.0,20.4168,20.4941,20.2815,20.3073,30500.0
2008-09-15 11:10:00,31.53,31.6,31.46,31.59,16600.0,20.3073,20.3524,20.2622,20.3459,16600.0
2008-09-15 11:20:00,31.59,31.67,31.47,31.49,24900.0,20.3459,20.3975,20.2687,20.2815,24900.0
2008-09-15 11:30:00,31.46,31.57,31.46,31.51,16300.0,20.2622,20.3331,20.2622,20.2944,16300.0
2008-09-15 11:40:00,31.51,31.61,31.51,31.6,28400.0,20.2944,20.3588,20.2944,20.3524,28400.0
2008-09-15 11:50:00,31.58,31.63,31.49,31.51,28700.0,20.3395,20.3717,20.2815,20.2944,28700.0
2008-09-15 12:00:00,31.5,31.64,31.49,31.53,27900.0,20.288,20.3781,20.2815,20.3073,27900.0
2008-09-15 12:10:00,31.51,31.69,31.51,31.66,39900.0,20.2944,20.4103,20.2944,20.391,39900.0
2008-09-15 12:20:00,31.66,31.79,31.48,31.5,34400.0,20.391,20.4748,20.2751,20.288,34400.0
2008-09-15 12:30:00,31.5,31.54,31.38,31.4,20100.0,20.288,20.3137,20.2107,20.2236,20100.0
2008-09-15 12:40:00,31.38,31.55,31.35,31.46,45800.0,20.2107,20.3202,20.1914,20.2622,45800.0
2008-09-15 12:50:00,31.41,31.64,31.41,31.54,25200.0,20.23,20.3781,20.23,20.3137,25200.0
2008-09-15 13:00:00,31.51,31.63,31.51,31.62,12000.0,20.2944,20.3717,20.2944,20.3653,12000.0
2008-09-15 13:10:00,31.6,31.65,31.53,31.65,42300.0,20.3524,20.3846,20.3073,20.3846,42300.0
2008-09-15 13:20:00,31.63,31.66,31.53,31.56,23200.0,20.3717,20.391,20.3073,20.3266,23200.0
2008-09-15 13:30:00,31.56,31.58,31.44,31.47,27500.0,20.3266,20.3395,20.2493,20.2687,27500.0
2008-09-15 13:40:00,31.47,31.58,31.4,31.48,60600.0,20.2687,20.3395,20.2236,20.2751,60600.0
2008-09-15 13:50:00,31.46,31.47,31.31,31.46,62300.0,20.2622,20.2687,20.1656,20.2622,62300.0
2008-09-15 14:00:00,31.44,31.57,31.42,31.55,42500.0,20.2493,20.3331,20.2365,20.3202,42500.0
2008-09-15 14:10:00,31.54,31.78,31.53,31.64,65900.0,20.3137,20.4683,20.3073,20.3781,65900.0
2008-09-15 14:20:00,31.63,31.65,31.45,31.47,56000.0,20.3717,20.3846,20.2558,20.2687,56000.0
2008-09-15 14:30:00,31.47,31.56,31.44,31.52,31900.0,20.2687,20.3266,20.2493,20.3009,31900.0
2008-09-15 14:40:00,31.51,31.53,31.34,31.43,44300.0,20.2944,20.3073,20.1849,20.2429,44300.0
2008-09-15 14:50:00,31.44,31.48,31.19,31.19,70700.0,20.2493,20.2751,20.0883,20.0883,70700.0
2008-09-15 15:00:00,31.19,31.21,31.06,31.1,59400.0,20.0883,20.1012,20.0046,20.0304,59400.0
2008-09-15 15:10:00,31.1,31.15,31.03,31.04,41300.0,20.0304,20.0626,19.9853,19.9917,41300.0
2008-09-15 15:20:00,31.06,31.1,30.91,31.0,68200.0,20.0046,20.0304,19.908,19.9659,68200.0
2008-09-15 15:30:00,30.99,31.17,30.97,31.0,156100.0,19.9595,20.0754,19.9466,19.9659,156100.0
2008-09-15 15:40:00,31.0,31.1,30.94,30.99,155800.0,19.9659,20.0304,19.9273,19.9595,155800.0
2008-09-15 15:50:00,30.98,31.03,30.8,30.88,195500.0,19.9531,19.9853,19.8371,19.8887,195500.0
2008-09-16 09:30:00,30.28,31.42,29.48,30.36,108200.0,19.5022,20.2365,18.987,19.5537,108200.0
2008-09-16 09:40:00,30.39,30.58,30.33,30.42,92300.0,19.5731,19.6954,19.5344,19.5924,92300.0
2008-09-16 09:50:00,30.42,30.44,30.1,30.15,88700.0,19.5924,19.6053,19.3863,19.4185,88700.0
2008-09-16 10:00:00,30.13,30.47,30.11,30.33,63000.0,19.4056,19.6246,19.3927,19.5344,63000.0
2008-09-16 10:10:00,30.32,30.48,30.21,30.25,55200.0,19.528,19.631,19.4571,19.4829,55200.0
2008-09-16 10:20:00,30.25,30.61,30.25,30.57,62300.0,19.4829,19.7148,19.4829,19.689,62300.0
2008-09-16 10:30:00,30.56,30.61,30.4,30.46,50700.0,19.6826,19.7148,19.5795,19.6182,50700.0
2008-09-16 10:40:00,30.44,30.58,30.39,30.58,43600.0,19.6053,19.6954,19.5731,19.6954,43600.0
2008-09-16 10:50:00,30.58,30.89,30.45,30.76,89700.0,19.6954,19.8951,19.6117,19.8114,89700.0
2008-09-16 11:00:00,30.75,30.94,30.67,30.72,47500.0,19.8049,19.9273,19.7534,19.7856,47500.0
2008-09-16 11:10:00,30.71,30.83,30.62,30.72,35400.0,19.7792,19.8565,19.7212,19.7856,35400.0
2008-09-16 11:20:00,30.7,30.74,30.42,30.45,33000.0,19.7727,19.7985,19.5924,19.6117,33000.0
2008-09-16 11:30:00,30.43,30.55,30.43,30.51,36900.0,19.5988,19.6761,19.5988,19.6504,36900.0
2008-09-16 11:40:00,30.53,30.63,30.51,30.56,23900.0,19.6632,19.7276,19.6504,19.6826,23900.0
2008-09-16 11:50:00,30.58,30.81,30.54,30.72,53700.0,19.6954,19.8436,19.6697,19.7856,53700.0
2008-09-16 12:00:00,30.73,30.81,30.57,30.65,57600.0,19.792,19.8436,19.689,19.7405,57600.0
2008-09-16 12:10:00,30.66,30.82,30.62,30.8,28400.0,19.747,19.85,19.7212,19.8371,28400.0
2008-09-16 12:20:00,30.8,30.93,30.71,30.89,46000.0,19.8371,19.9209,19.7792,19.8951,46000.0
2008-09-16 12:30:00,30.89,30.9,30.73,30.73,37300.0,19.8951,19.9015,19.792,19.792,37300.0
2008-09-16 12:40:00,30.73,30.74,30.66,30.71,30700.0,19.792,19.7985,19.747,19.7792,30700.0
2008-09-16 12:50:00,30.7,30.79,30.69,30.79,26700.0,19.7727,19.8307,19.7663,19.8307,26700.0
2008-09-16 13:00:00,30.79,30.91,30.78,30.91,62500.0,19.8307,19.908,19.8243,19.908,62500.0
2008-09-16 13:10:00,30.92,30.95,30.88,30.91,40500.0,19.9144,19.9337,19.8887,19.908,40500.0
2008-09-16 13:20:00,30.91,30.94,30.88,30.92,38800.0,19.908,19.9273,19.8887,19.9144,38800.0
2008-09-16 13:30:00,30.92,30.93,30.77,30.77,48700.0,19.9144,19.9209,19.8178,19.8178,48700.0
2008-09-16 13:40:00,30.78,30.78,30.66,30.67,29500.0,19.8243,19.8243,19.747,19.7534,29500.0
2008-09-16 13:50:00,30.67,30.71,30.63,30.68,25100.0,19.7534,19.7792,19.7276,19.7598,25100.0
2008-09-16 14:00:00,30.66,30.72,30.62,30.7,36100.0,19.747,19.7856,19.7212,19.7727,36100.0
2008-09-16 14:10:00,30.71,30.87,30.38,30.6,143700.0,19.7792,19.8822,19.5666,19.7083,143700.0
2008-09-16 14:20:00,30.62,30.73,30.4,30.7,129400.0,19.7212,19.792,19.5795,19.7727,129400.0
2008-09-16 14:30:00,30.69,31.1,30.5,31.09,207800.0,19.7663,20.0304,19.6439,20.0239,207800.0
2008-09-16 14:40:00,31.09,31.34,30.85,31.18,97100.0,20.0239,20.1849,19.8693,20.0819,97100.0
2008-09-16 14:50:00,31.21,31.27,31.0,31.16,93600.0,20.1012,20.1398,19.9659,20.069,93600.0
2008-09-16 15:00:00,31.16,31.16,30.99,31.11,83700.0,20.069,20.069,19.9595,20.0368,83700.0
2008-09-16 15:10:00,31.11,31.49,31.05,31.43,112900.0,20.0368,20.2815,19.9981,20.2429,112900.0
2008-09-16 15:20:00,31.42,31.43,31.13,31.13,86100.0,20.2365,20.2429,20.0497,20.0497,86100.0
2008-09-16 15:30:00,31.13,31.24,31.09,31.2,94700.0,20.0497,20.1205,20.0239,20.0948,94700.0
2008-09-16 15:40:00,31.19,31.22,31.05,31.17,98600.0,20.0883,20.1076,19.9981,20.0754,98600.0
2008-09-16 15:50:00,31.17,31.25,31.06,31.18,128000.0,20.0754,20.127,20.0046,20.0819,128000.0
2008-09-17 09:30:00,30.59,30.71,30.26,30.39,67500.0,19.7019,19.7792,19.4893,19.5731,67500.0
2008-09-17 09:40:00,30.4,30.52,30.32,30.44,121800.0,19.5795,19.6568,19.528,19.6053,121800.0
2008-09-17 09:50:00,30.44,30.6,30.31,30.4,66200.0,19.6053,19.7083,19.5215,19.5795,66200.0
2008-09-17 10:00:00,30.38,30.49,30.3,30.31,107100.0,19.5666,19.6375,19.5151,19.5215,107100.0
2008-09-17 10:10:00,30.31,30.35,30.2,30.25,73000.0,19.5215,19.5473,19.4507,19.4829,73000.0
2008-09-17 10:20:00,30.26,30.26,30.12,30.12,89300.0,19.4893,19.4893,19.3992,19.3992,89300.0
2008-09-17 10:30:00,30.13,30.15,30.0,30.07,126500.0,19.4056,19.4185,19.3219,19.367,126500.0
2008-09-17 10:40:00,30.08,30.08,29.94,29.97,69100.0,19.3734,19.3734,19.2832,19.3026,69100.0
2008-09-17 10:50:00,29.96,30.15,29.91,30.05,78000.0,19.2961,19.4185,19.2639,19.3541,78000.0
2008-09-17 11:00:00,30.04,30.07,29.96,30.02,62300.0,19.3476,19.367,19.2961,19.3348,62300.0
2008-09-17 11:10:00,30.03,30.12,29.97,30.07,65500.0,19.3412,19.3992,19.3026,19.367,65500.0
2008-09-17 11:20:00,30.08,30.15,29.86,29.92,101600.0,19.3734,19.4185,19.2317,19.2704,101600.0
2008-09-17 11:30:00,29.92,30.12,29.89,30.12,81400.0,19.2704,19.3992,19.251,19.3992,81400.0
2008-09-17 11:40:00,30.11,30.28,30.08,30.26,81700.0,19.3927,19.5022,19.3734,19.4893,81700.0
2008-09-17 11:50:00,30.26,30.29,30.16,30.19,74000.0,19.4893,19.5087,19.4249,19.4443,74000.0
2008-09-17 12:00:00,30.17,30.18,29.94,29.99,76600.0,19.4314,19.4378,19.2832,19.3154,76600.0
2008-09-17 12:10:00,30.0,30.15,29.99,30.06,63300.0,19.3219,19.4185,19.3154,19.3605,63300.0
2008-09-17 12:20:00,30.07,30.15,30.01,30.01,36100.0,19.367,19.4185,19.3283,19.3283,36100.0
2008-09-17 12:30:00,30.01,30.21,30.01,30.14,51500.0,19.3283,19.4571,19.3283,19.4121,51500.0
2008-09-17 12:40:00,30.14,30.3,30.11,30.24,42400.0,19.4121,19.5151,19.3927,19.4765,42400.0
2008-09-17 12:50:00,30.24,30.25,30.1,30.13,50000.0,19.4765,19.4829,19.3863,19.4056,50000.0
2008-09-17 13:00:00,30.11,30.17,29.98,29.98,78300.0,19.3927,19.4314,19.309,19.309,78300.0
2008-09-17 13:10:00,29.98,30.02,29.93,29.93,35800.0,19.309,19.3348,19.2768,19.2768,35800.0
2008-09-17 13:20:00,29.93,30.01,29.79,29.83,58300.0,19.2768,19.3283,19.1866,19.2124,58300.0
2008-09-17 13:30:00,29.83,29.83,29.65,29.68,78600.0,19.2124,19.2124,19.0965,19.1158,78600.0
2008-09-17 13:40:00,29.68,29.77,29.6,29.76,72800.0,19.1158,19.1737,19.0643,19.1673,72800.0
2008-09-17 13:50:00,29.75,30.02,29.73,29.91,56400.0,19.1609,19.3348,19.148,19.2639,56400.0
2008-09-17 14:00:00,29.88,30.05,29.88,29.99,57900.0,19.2446,19.3541,19.2446,19.3154,57900.0
2008-09-17 14:10:00,30.02,30.04,29.76,29.95,44600.0,19.3348,19.3476,19.1673,19.2897,44600.0
2008-09-17 14:20:00,29.96,30.1,29.86,30.1,64400.0,19.2961,19.3863,19.2317,19.3863,64400.0
2008-09-17 14:30:00,30.12,30.18,29.95,30.1,40800.0,19.3992,19.4378,19.2897,19.3863,40800.0
2008-09-17 14:40:00,30.1,30.15,29.97,29.98,82900.0,19.3863,19.4185,19.3026,19.309,82900.0
2008-09-17 14:50:00,29.97,30.01,29.82,29.97,88000.0,19.3026,19.3283,19.206,19.3026,88000.0
2008-09-17 15:00:00,29.96,30.22,29.89,30.1,130500.0,19.2961,19.4636,19.251,19.3863,130500.0
2008-09-17 15:10:00,30.1,30.24,30.05,30.14,101900.0,19.3863,19.4765,19.3541,19.4121,101900.0
2008-09-17 15:20:00,30.14,30.2,30.0,30.12,103000.0,19.4121,19.4507,19.3219,19.3992,103000.0
2008-09-17 15:30:00,30.11,30.12,29.92,29.99,140800.0,19.3927,19.3992,19.2704,19.3154,140800.0
2008-09-17 15:40:00,29.99,30.06,29.95,29.99,132800.0,19.3154,19.3605,19.2897,19.3154,132800.0
2008-09-17 15:50:00,29.99,30.0,29.65,29.78,239200.0,19.3154,19.3219,19.0965,19.1802,239200.0
2008-09-18 09:30:00,30.0,30.44,30.0,30.16,61900.0,19.3219,19.6053,19.3219,19.4249,61900.0
2008-09-18 09:40:00,30.16,30.17,29.88,29.93,53800.0,19.4249,19.4314,19.2446,19.2768,53800.0
2008-09-18 09:50:00,29.91,30.27,29.87,30.21,43700.0,19.2639,19.4958,19.2382,19.4571,43700.0
2008-09-18 10:00:00,30.19,30.4,30.19,30.2,53100.0,19.4443,19.5795,19.4443,19.4507,53100.0
2008-09-18 10:10:00,30.19,30.21,30.05,30.06,38200.0,19.4443,19.4571,19.3541,19.3605,38200.0
2008-09-18 10:20:00,30.05,30.13,30.0,30.06,25100.0,19.3541,19.4056,19.3219,19.3605,25100.0
2008-09-18 10:30:00,30.06,30.11,29.96,29.97,48200.0,19.3605,19.3927,19.2961,19.3026,48200.0
2008-09-18 10:40:00,29.98,30.05,29.84,29.97,56000.0,19.309,19.3541,19.2188,19.3026,56000.0
2008-09-18 10:50:00,29.96,29.97,29.77,29.79,29600.0,19.2961,19.3026,19.1737,19.1866,29600.0
2008-09-18 11:00:00,29.79,29.99,29.76,29.92,49200.0,19.1866,19.3154,19.1673,19.2704,49200.0
2008-09-18 11:10:00,29.93,29.94,29.74,29.74,71900.0,19.2768,19.2832,19.1544,19.1544,71900.0
2008-09-18 11:20:00,29.74,29.83,29.73,29.79,50400.0,19.1544,19.2124,19.148,19.1866,50400.0
2008-09-18 11:30:00,29.8,29.87,29.73,29.73,113500.0,19.1931,19.2382,19.148,19.148,113500.0
2008-09-18 11:40:00,29.74,29.77,29.53,29.61,83300.0,19.1544,19.1737,19.0192,19.0707,83300.0
2008-09-18 11:50:00,29.59,29.81,29.44,29.79,84700.0,19.0578,19.1995,18.9612,19.1866,84700.0
2008-09-18 12:00:00,29.79,29.79,29.63,29.73,67400.0,19.1866,19.1866,19.0836,19.148,67400.0
2008-09-18 12:10:00,29.74,29.99,29.73,29.93,70200.0,19.1544,19.3154,19.148,19.2768,70200.0
2008-09-18 12:20:00,29.93,29.95,29.76,29.85,53000.0,19.2768,19.2897,19.1673,19.2253,53000.0
2008-09-18 12:30:00,29.85,29.87,29.61,29.64,69300.0,19.2253,19.2382,19.0707,19.09,69300.0
2008-09-18 12:40:00,29.61,29.76,29.52,29.58,85100.0,19.0707,19.1673,19.0127,19.0514,85100.0
2008-09-18 12:50:00,29.57,29.62,29.4,29.41,79800.0,19.0449,19.0771,18.9354,18.9419,79800.0
2008-09-18 13:00:00,29.4,29.75,29.4,29.6,62000.0,18.9354,19.1609,18.9354,19.0643,62000.0
2008-09-18 13:10:00,29.6,29.91,29.5,29.84,71900.0,19.0643,19.2639,18.9999,19.2188,71900.0
2008-09-18 13:20:00,29.85,29.93,29.75,29.84,62700.0,19.2253,19.2768,19.1609,19.2188,62700.0
2008-09-18 13:30:00,29.85,30.09,29.82,30.08,74200.0,19.2253,19.3798,19.206,19.3734,74200.0
2008-09-18 13:40:00,30.08,30.13,30.01,30.1,61700.0,19.3734,19.4056,19.3283,19.3863,61700.0
2008-09-18 13:50:00,30.08,30.15,29.91,29.95,90500.0,19.3734,19.4185,19.2639,19.2897,90500.0
2008-09-18 14:00:00,29.98,30.0,29.68,29.75,129800.0,19.309,19.3219,19.1158,19.1609,129800.0
2008-09-18 14:10:00,29.75,29.88,29.71,29.8,108600.0,19.1609,19.2446,19.1351,19.1931,108600.0
2008-09-18 14:20:00,29.79,29.85,29.76,29.79,104500.0,19.1866,19.2253,19.1673,19.1866,104500.0
2008-09-18 14:30:00,29.78,29.86,29.55,29.56,130200.0,19.1802,19.2317,19.0321,19.0385,130200.0
2008-09-18 14:40:00,29.54,29.87,29.54,29.81,125600.0,19.0256,19.2382,19.0256,19.1995,125600.0
2008-09-18 14:50:00,29.8,29.83,29.65,29.77,120900.0,19.1931,19.2124,19.0965,19.1737,120900.0
2008-09-18 15:00:00,29.79,30.22,29.78,30.22,161900.0,19.1866,19.4636,19.1802,19.4636,161900.0
2008-09-18 15:10:00,30.24,30.57,30.22,30.51,148900.0,19.4765,19.689,19.4636,19.6504,148900.0
2008-09-18 15:20:00,30.48,30.75,30.48,30.73,100400.0,19.631,19.8049,19.631,19.792,100400.0
2008-09-18 15:30:00,30.72,31.07,30.67,30.91,201900.0,19.7856,20.011,19.7534,19.908,201900.0
2008-09-18 15:40:00,31.01,31.38,30.92,31.35,198700.0,19.9724,20.2107,19.9144,20.1914,198700.0
2008-09-18 15:50:00,31.35,31.45,30.92,31.37,272100.0,20.1914,20.2558,19.9144,20.2042,272100.0
2008-09-19 09:30:00,32.01,33.0,31.68,32.13,575500.0,20.6165,21.2541,20.4039,20.6937,575500.0
2008-09-19 09:40:00,32.2,32.32,31.75,31.81,71500.0,20.7388,20.8161,20.449,20.4876,71500.0
2008-09-19 09:50:00,31.8,32.13,31.74,32.04,83000.0,20.4812,20.6937,20.4426,20.6358,83000.0
2008-09-19 10:00:00,32.01,32.17,31.79,32.06,111000.0,20.6165,20.7195,20.4748,20.6487,111000.0
2008-09-19 10:10:00,32.03,32.27,31.9,32.08,74900.0,20.6293,20.7839,20.5456,20.6615,74900.0
2008-09-19 10:20:00,32.08,32.14,31.94,32.03,41800.0,20.6615,20.7002,20.5714,20.6293,41800.0
2008-09-19 10:30:00,32.04,32.12,31.88,32.06,73900.0,20.6358,20.6873,20.5327,20.6487,73900.0
2008-09-19 10:40:00,32.07,32.08,31.78,31.84,79700.0,20.6551,20.6615,20.4683,20.507,79700.0
2008-09-19 10:50:00,31.84,32.03,31.8,32.02,44200.0,20.507,20.6293,20.4812,20.6229,44200.0
2008-09-19 11:00:00,32.02,32.34,32.01,32.34,61500.0,20.6229,20.829,20.6165,20.829,61500.0
2008-09-19 11:10:00,32.32,32.45,32.31,32.39,77600.0,20.8161,20.8998,20.8097,20.8612,77600.0
2008-09-19 11:20:00,32.38,32.4,32.18,32.31,37800.0,20.8548,20.8676,20.7259,20.8097,37800.0
2008-09-19 11:30:00,32.32,32.35,32.28,32.35,38000.0,20.8161,20.8354,20.7903,20.8354,38000.0
2008-09-19 11:40:00,32.35,32.5,32.33,32.48,50800.0,20.8354,20.932,20.8226,20.9192,50800.0
2008-09-19 11:50:00,32.48,32.51,32.46,32.49,57300.0,20.9192,20.9385,20.9063,20.9256,57300.0
2008-09-19 12:00:00,32.5,32.62,32.43,32.6,81900.0,20.932,21.0093,20.887,20.9964,81900.0
2008-09-19 12:10:00,32.6,32.66,32.58,32.6,86600.0,20.9964,21.0351,20.9836,20.9964,86600.0
2008-09-19 12:20:00,32.59,32.61,32.53,32.61,44500.0,20.99,21.0029,20.9514,21.0029,44500.0
2008-09-19 12:30:00,32.6,32.8,32.55,32.7,51900.0,20.9964,21.1253,20.9642,21.0609,51900.0
2008-09-19 12:40:00,32.69,32.7,32.56,32.58,29200.0,21.0544,21.0609,20.9707,20.9836,29200.0
2008-09-19 12:50:00,32.58,32.6,32.48,32.53,102800.0,20.9836,20.9964,20.9192,20.9514,102800.0
2008-09-19 13:00:00,32.52,32.52,32.4,32.41,27500.0,20.9449,20.9449,20.8676,20.8741,27500.0
2008-09-19 13:10:00,32.41,32.59,32.37,32.59,21700.0,20.8741,20.99,20.8483,20.99,21700.0
2008-09-19 13:20:00,32.6,32.7,32.59,32.69,49900.0,20.9964,21.0609,20.99,21.0544,49900.0
2008-09-19 13:30:00,32.69,32.7,32.47,32.47,38100.0,21.0544,21.0609,20.9127,20.9127,38100.0
2008-09-19 13:40:00,32.48,32.48,32.41,32.45,35800.0,20.9192,20.9192,20.8741,20.8998,35800.0
2008-09-19 13:50:00,32.46,32.48,32.34,32.35,64600.0,20.9063,20.9192,20.829,20.8354,64600.0
2008-09-19 14:00:00,32.34,32.4,32.3,32.32,35000.0,20.829,20.8676,20.8032,20.8161,35000.0
2008-09-19 14:10:00,32.32,32.47,32.32,32.41,49700.0,20.8161,20.9127,20.8161,20.8741,49700.0
2008-09-19 14:20:00,32.42,32.6,32.42,32.59,65800.0,20.8805,20.9964,20.8805,20.99,65800.0
2008-09-19 14:30:00,32.6,32.69,32.53,32.56,60600.0,20.9964,21.0544,20.9514,20.9707,60600.0
2008-09-19 14:40:00,32.56,32.77,32.56,32.77,82900.0,20.9707,21.1059,20.9707,21.1059,82900.0
2008-09-19 14:50:00,32.77,32.79,32.68,32.77,56400.0,21.1059,21.1188,21.048,21.1059,56400.0
2008-09-19 15:00:00,32.78,32.8,32.45,32.53,67800.0,21.1124,21.1253,20.8998,20.9514,67800.0
2008-09-19 15:10:00,32.53,32.53,32.38,32.46,56000.0,20.9514,20.9514,20.8548,20.9063,56000.0
2008-09-19 15:20:00,32.46,32.62,32.41,32.58,87200.0,20.9063,21.0093,20.8741,20.9836,87200.0
2008-09-19 15:30:00,32.58,32.72,32.53,32.66,122600.0,20.9836,21.0737,20.9514,21.0351,122600.0
2008-09-19 15:40:00,32.67,32.81,32.64,32.74,165500.0,21.0415,21.1317,21.0222,21.0866,165500.0
2008-09-19 15:50:00,32.73,32.95,32.73,32.85,300900.0,21.0802,21.2219,21.0802,21.1575,300900.0
2008-09-22 09:30:00,32.78,32.78,32.19,32.42,37900.0,21.1124,21.1124,20.7324,20.8805,37900.0
2008-09-22 09:40:00,32.4,32.56,32.3,32.45,28200.0,20.8676,20.9707,20.8032,20.8998,28200.0
2008-09-22 09:50:00,32.4,32.42,32.2,32.31,34300.0,20.8676,20.8805,20.7388,20.8097,34300.0
2008-09-22 10:00:00,32.3,32.42,32.21,32.32,32200.0,20.8032,20.8805,20.7453,20.8161,32200.0
2008-09-22 10:10:00,32.33,32.41,32.2,32.2,34700.0,20.8226,20.8741,20.7388,20.7388,34700.0
2008-09-22 10:20:00,32.18,32.36,32.14,32.36,31600.0,20.7259,20.8419,20.7002,20.8419,31600.0
2008-09-22 10:30:00,32.37,32.42,32.31,32.37,23200.0,20.8483,20.8805,20.8097,20.8483,23200.0
2008-09-22 10:40:00,32.38,32.44,32.27,32.29,32700.0,20.8548,20.8934,20.7839,20.7968,32700.0
2008-09-22 10:50:00,32.3,32.4,32.3,32.32,36700.0,20.8032,20.8676,20.8032,20.8161,36700.0
2008-09-22 11:00:00,32.33,32.33,32.03,32.04,46900.0,20.8226,20.8226,20.6293,20.6358,46900.0
2008-09-22 11:10:00,32.02,32.05,31.94,31.97,35400.0,20.6229,20.6422,20.5714,20.5907,35400.0
2008-09-22 11:20:00,31.96,32.07,31.93,32.02,64800.0,20.5842,20.6551,20.5649,20.6229,64800.0
2008-09-22 11:30:00,32.02,32.11,32.01,32.1,55700.0,20.6229,20.6809,20.6165,20.6744,55700.0
2008-09-22 11:40:00,32.1,32.1,31.95,31.95,41300.0,20.6744,20.6744,20.5778,20.5778,41300.0
2008-09-22 11:50:00,31.94,31.94,31.85,31.89,44800.0,20.5714,20.5714,20.5134,20.5392,44800.0
2008-09-22 12:00:00,31.9,31.92,31.88,31.9,65300.0,20.5456,20.5585,20.5327,20.5456,65300.0
2008-09-22 12:10:00,31.89,31.91,31.76,31.83,30700.0,20.5392,20.552,20.4554,20.5005,30700.0
2008-09-22 12:20:00,31.83,31.91,31.81,31.89,25700.0,20.5005,20.552,20.4876,20.5392,25700.0
2008-09-22 12:30:00,31.89,31.99,31.87,31.88,73100.0,20.5392,20.6036,20.5263,20.5327,73100.0
2008-09-22 12:40:00,31.87,31.88,31.81,31.82,24000.0,20.5263,20.5327,20.4876,20.4941,24000.0
2008-09-22 12:50:00,31.83,31.9,31.83,31.9,49300.0,20.5005,20.5456,20.5005,20.5456,49300.0
2008-09-22 13:00:00,31.9,31.9,31.77,31.81,57300.0,20.5456,20.5456,20.4619,20.4876,57300.0
2008-09-22 13:10:00,31.81,31.83,31.67,31.67,37000.0,20.4876,20.5005,20.3975,20.3975,37000.0
2008-09-22 13:20:00,31.68,31.68,31.61,31.64,38300.0,20.4039,20.4039,20.3588,20.3781,38300.0
2008-09-22 13:30:00,31.64,31.65,31.39,31.43,56700.0,20.3781,20.3846,20.2171,20.2429,56700.0
2008-09-22 13:40:00,31.43,31.57,31.43,31.56,45500.0,20.2429,20.3331,20.2429,20.3266,45500.0
2008-09-22 13:50:00,31.56,31.79,31.56,31.76,61100.0,20.3266,20.4748,20.3266,20.4554,61100.0
2008-09-22 14:00:00,31.76,31.78,31.62,31.69,77600.0,20.4554,20.4683,20.3653,20.4103,77600.0
2008-09-22 14:10:00,31.7,31.82,31.69,31.79,56500.0,20.4168,20.4941,20.4103,20.4748,56500.0
2008-09-22 14:20:00,31.79,31.81,31.58,31.69,68100.0,20.4748,20.4876,20.3395,20.4103,68100.0
2008-09-22 14:30:00,31.69,31.84,31.69,31.75,63800.0,20.4103,20.507,20.4103,20.449,63800.0
2008-09-22 14:40:00,31.74,31.75,31.58,31.65,43700.0,20.4426,20.449,20.3395,20.3846,43700.0
2008-09-22 14:50:00,31.64,31.7,31.59,31.63,91800.0,20.3781,20.4168,20.3459,20.3717,91800.0
2008-09-22 15:00:00,31.64,31.7,31.6,31.69,72900.0,20.3781,20.4168,20.3524,20.4103,72900.0
2008-09-22 15:10:00,31.69,31.76,31.56,31.58,122400.0,20.4103,20.4554,20.3266,20.3395,122400.0
2008-09-22 15:20:00,31.58,31.6,31.41,31.46,108300.0,20.3395,20.3524,20.23,20.2622,108300.0
2008-09-22 15:30:00,31.47,31.55,31.39,31.39,127100.0,20.2687,20.3202,20.2171,20.2171,127100.0
2008-09-22 15:40:00,31.38,31.43,31.19,31.28,208400.0,20.2107,20.2429,20.0883,20.1463,208400.0
2008-09-22 15:50:00,31.28,31.32,31.02,31.05,301300.0,20.1463,20.172,19.9788,19.9981,301300.0
2008-09-23 09:30:00,31.27,31.38,30.75,31.04,38400.0,20.1398,20.2107,19.8049,19.9917,38400.0
2008-09-23 09:40:00,31.04,31.33,31.03,31.33,42700.0,19.9917,20.1785,19.9853,20.1785,42700.0
2008-09-23 09:50:00,31.32,31.41,31.09,31.19,292200.0,20.172,20.23,20.0239,20.0883,292200.0
2008-09-23 10:00:00,31.19,31.42,31.17,31.33,59200.0,20.0883,20.2365,20.0754,20.1785,59200.0
2008-09-23 10:10:00,31.32,31.5,31.26,31.5,84100.0,20.172,20.288,20.1334,20.288,84100.0
2008-09-23 10:20:00,31.5,31.57,31.36,31.38,58400.0,20.288,20.3331,20.1978,20.2107,58400.0
2008-09-23 10:30:00,31.38,31.48,31.34,31.35,67300.0,20.2107,20.2751,20.1849,20.1914,67300.0
2008-09-23 10:40:00,31.35,31.37,31.18,31.21,68100.0,20.1914,20.2042,20.0819,20.1012,68100.0
2008-09-23 10:50:00,31.21,31.21,30.95,31.06,76200.0,20.1012,20.1012,19.9337,20.0046,76200.0
2008-09-23 11:00:00,31.06,31.14,30.97,31.08,82300.0,20.0046,20.0561,19.9466,20.0175,82300.0
2008-09-23 11:10:00,31.08,31.29,31.0,31.28,53200.0,20.0175,20.1527,19.9659,20.1463,53200.0
2008-09-23 11:20:00,31.28,31.41,31.27,31.3,52400.0,20.1463,20.23,20.1398,20.1592,52400.0
2008-09-23 11:30:00,31.3,31.36,31.26,31.28,48800.0,20.1592,20.1978,20.1334,20.1463,48800.0
2008-09-23 11:40:00,31.29,31.36,31.25,31.35,50000.0,20.1527,20.1978,20.127,20.1914,50000.0
2008-09-23 11:50:00,31.34,31.37,31.27,31.28,38600.0,20.1849,20.2042,20.1398,20.1463,38600.0
2008-09-23 12:00:00,31.27,31.27,31.13,31.24,37900.0,20.1398,20.1398,20.0497,20.1205,37900.0
2008-09-23 12:10:00,31.23,31.31,31.23,31.26,37100.0,20.1141,20.1656,20.1141,20.1334,37100.0
2008-09-23 12:20:00,31.26,31.27,31.15,31.16,42300.0,20.1334,20.1398,20.0626,20.069,42300.0
2008-09-23 12:30:00,31.16,31.18,31.07,31.11,44600.0,20.069,20.0819,20.011,20.0368,44600.0
2008-09-23 12:40:00,31.13,31.13,31.06,31.12,32900.0,20.0497,20.0497,20.0046,20.0432,32900.0
2008-09-23 12:50:00,31.11,31.21,31.08,31.2,44000.0,20.0368,20.1012,20.0175,20.0948,44000.0
2008-09-23 13:00:00,31.19,31.19,30.85,30.89,71100.0,20.0883,20.0883,19.8693,19.8951,71100.0
2008-09-23 13:10:00,30.88,30.9,30.74,30.82,56300.0,19.8887,19.9015,19.7985,19.85,56300.0
2008-09-23 13:20:00,30.83,30.9,30.72,30.75,73200.0,19.8565,19.9015,19.7856,19.8049,73200.0
2008-09-23 13:30:00,30.75,30.75,30.54,30.64,68600.0,19.8049,19.8049,19.6697,19.7341,68600.0
2008-09-23 13:40:00,30.64,30.74,30.6,30.71,50500.0,19.7341,19.7985,19.7083,19.7792,50500.0
2008-09-23 13:50:00,30.71,30.76,30.54,30.75,76700.0,19.7792,19.8114,19.6697,19.8049,76700.0
2008-09-23 14:00:00,30.77,30.94,30.71,30.91,72000.0,19.8178,19.9273,19.7792,19.908,72000.0
2008-09-23 14:10:00,30.92,30.97,30.84,30.93,43500.0,19.9144,19.9466,19.8629,19.9209,43500.0
2008-09-23 14:20:00,30.93,31.02,30.86,30.98,121400.0,19.9209,19.9788,19.8758,19.9531,121400.0
2008-09-23 14:30:00,31.01,31.05,30.97,31.02,67600.0,19.9724,19.9981,19.9466,19.9788,67600.0
2008-09-23 14:40:00,31.03,31.26,30.98,31.19,91600.0,19.9853,20.1334,19.9531,20.0883,91600.0
2008-09-23 14:50:00,31.18,31.28,31.17,31.2,84100.0,20.0819,20.1463,20.0754,20.0948,84100.0
2008-09-23 15:00:00,31.2,31.32,31.12,31.28,97200.0,20.0948,20.172,20.0432,20.1463,97200.0
2008-09-23 15:10:00,31.28,31.35,31.18,31.31,64000.0,20.1463,20.1914,20.0819,20.1656,64000.0
2008-09-23 15:20:00,31.3,31.31,31.2,31.2,75000.0,20.1592,20.1656,20.0948,20.0948,75000.0
2008-09-23 15:30:00,31.2,31.24,31.03,31.03,139300.0,20.0948,20.1205,19.9853,19.9853,139300.0
2008-09-23 15:40:00,31.04,31.15,30.74,30.84,176400.0,19.9917,20.0626,19.7985,19.8629,176400.0
2008-09-23 15:50:00,30.83,30.88,30.76,30.82,208800.0,19.8565,19.8887,19.8114,19.85,208800.0
2008-09-24 09:40:00,30.94,30.94,30.4,30.52,104300.0,19.9273,19.9273,19.5795,19.6568,104300.0
2008-09-24 09:50:00,30.54,30.6,30.45,30.57,50500.0,19.6697,19.7083,19.6117,19.689,50500.0
2008-09-24 10:00:00,30.58,30.63,30.47,30.47,62400.0,19.6954,19.7276,19.6246,19.6246,62400.0
2008-09-24 10:10:00,30.5,30.54,30.32,30.39,42300.0,19.6439,19.6697,19.528,19.5731,42300.0
2008-09-24 10:20:00,30.4,30.58,30.4,30.55,36700.0,19.5795,19.6954,19.5795,19.6761,36700.0
2008-09-24 10:30:00,30.55,30.83,30.54,30.81,62700.0,19.6761,19.8565,19.6697,19.8436,62700.0
2008-09-24 10:40:00,30.82,30.89,30.66,30.78,58500.0,19.85,19.8951,19.747,19.8243,58500.0
2008-09-24 10:50:00,30.79,30.89,30.78,30.86,31200.0,19.8307,19.8951,19.8243,19.8758,31200.0
2008-09-24 11:00:00,30.86,30.92,30.79,30.8,56700.0,19.8758,19.9144,19.8307,19.8371,56700.0
2008-09-24 11:10:00,30.81,30.82,30.59,30.62,43200.0,19.8436,19.85,19.7019,19.7212,43200.0
2008-09-24 11:20:00,30.69,30.7,30.6,30.65,30500.0,19.7663,19.7727,19.7083,19.7405,30500.0
2008-09-24 11:30:00,30.67,30.76,30.61,30.61,44900.0,19.7534,19.8114,19.7148,19.7148,44900.0
2008-09-24 11:40:00,30.61,30.65,30.57,30.59,46100.0,19.7148,19.7405,19.689,19.7019,46100.0
2008-09-24 11:50:00,30.6,30.78,30.58,30.76,80500.0,19.7083,19.8243,19.6954,19.8114,80500.0
2008-09-24 12:00:00,30.76,30.8,30.67,30.74,34800.0,19.8114,19.8371,19.7534,19.7985,34800.0
2008-09-24 12:10:00,30.72,30.91,30.71,30.89,59300.0,19.7856,19.908,19.7792,19.8951,59300.0
2008-09-24 12:20:00,30.89,30.9,30.62,30.66,37900.0,19.8951,19.9015,19.7212,19.747,37900.0
2008-09-24 12:30:00,30.67,30.74,30.67,30.71,26200.0,19.7534,19.7985,19.7534,19.7792,26200.0
2008-09-24 12:40:00,30.71,30.83,30.71,30.81,34800.0,19.7792,19.8565,19.7792,19.8436,34800.0
2008-09-24 12:50:00,30.81,30.87,30.81,30.84,38300.0,19.8436,19.8822,19.8436,19.8629,38300.0
2008-09-24 13:00:00,30.84,31.0,30.83,31.0,58500.0,19.8629,19.9659,19.8565,19.9659,58500.0
2008-09-24 13:10:00,30.99,31.01,30.85,30.88,67000.0,19.9595,19.9724,19.8693,19.8887,67000.0
2008-09-24 13:20:00,30.88,31.06,30.86,30.96,42900.0,19.8887,20.0046,19.8758,19.9402,42900.0
2008-09-24 13:30:00,30.96,31.01,30.89,30.94,35400.0,19.9402,19.9724,19.8951,19.9273,35400.0
2008-09-24 13:40:00,30.93,31.02,30.88,31.01,25400.0,19.9209,19.9788,19.8887,19.9724,25400.0
2008-09-24 13:50:00,31.01,31.03,30.91,30.95,31900.0,19.9724,19.9853,19.908,19.9337,31900.0
2008-09-24 14:00:00,30.95,30.96,30.87,30.9,32000.0,19.9337,19.9402,19.8822,19.9015,32000.0
2008-09-24 14:10:00,30.9,30.92,30.61,30.78,341000.0,19.9015,19.9144,19.7148,19.8243,341000.0
2008-09-24 14:20:00,30.79,30.82,30.67,30.81,130800.0,19.8307,19.85,19.7534,19.8436,130800.0
2008-09-24 14:30:00,30.81,30.81,30.73,30.73,108900.0,19.8436,19.8436,19.792,19.792,108900.0
2008-09-24 14:40:00,30.72,30.77,30.71,30.72,98600.0,19.7856,19.8178,19.7792,19.7856,98600.0
2008-09-24 14:50:00,30.73,30.73,30.66,30.7,109000.0,19.792,19.792,19.747,19.7727,109000.0
2008-09-24 15:00:00,30.69,30.81,30.62,30.81,117200.0,19.7663,19.8436,19.7212,19.8436,117200.0
2008-09-24 15:10:00,30.82,30.82,30.57,30.58,96300.0,19.85,19.85,19.689,19.6954,96300.0
2008-09-24 15:20:00,30.6,30.75,30.59,30.73,111400.0,19.7083,19.8049,19.7019,19.792,111400.0
2008-09-24 15:30:00,30.74,30.75,30.7,30.7,140000.0,19.7985,19.8049,19.7727,19.7727,140000.0
2008-09-24 15:40:00,30.68,30.68,30.43,30.52,131900.0,19.7598,19.7598,19.5988,19.6568,131900.0
2008-09-24 15:50:00,30.52,30.78,30.51,30.78,192300.0,19.6568,19.8243,19.6504,19.8243,192300.0
2008-09-25 09:30:00,30.92,30.99,30.65,30.77,63700.0,19.9144,19.9595,19.7405,19.8178,63700.0
2008-09-25 09:40:00,30.78,30.85,30.66,30.79,219300.0,19.8243,19.8693,19.747,19.8307,219300.0
2008-09-25 09:50:00,30.79,30.8,30.61,30.74,354500.0,19.8307,19.8371,19.7148,19.7985,354500.0
2008-09-25 10:00:00,30.73,30.8,30.62,30.78,225200.0,19.792,19.8371,19.7212,19.8243,225200.0
2008-09-25 10:10:00,30.77,30.97,30.76,30.82,323600.0,19.8178,19.9466,19.8114,19.85,323600.0
2008-09-25 10:20:00,30.81,30.9,30.8,30.89,131200.0,19.8436,19.9015,19.8371,19.8951,131200.0
2008-09-25 10:30:00,30.89,30.9,30.67,30.74,186600.0,19.8951,19.9015,19.7534,19.7985,186600.0
2008-09-25 10:40:00,30.74,30.75,30.66,30.74,107800.0,19.7985,19.8049,19.747,19.7985,107800.0
2008-09-25 10:50:00,30.74,30.75,30.65,30.67,64500.0,19.7985,19.8049,19.7405,19.7534,64500.0
2008-09-25 11:00:00,30.67,30.74,30.56,30.56,101500.0,19.7534,19.7985,19.6826,19.6826,101500.0
2008-09-25 11:10:00,30.59,30.7,30.59,30.67,46800.0,19.7019,19.7727,19.7019,19.7534,46800.0
2008-09-25 11:20:00,30.69,30.75,30.63,30.71,129700.0,19.7663,19.8049,19.7276,19.7792,129700.0
2008-09-25 11:30:00,30.71,30.75,30.67,30.69,47300.0,19.7792,19.8049,19.7534,19.7663,47300.0
2008-09-25 11:40:00,30.7,30.72,30.67,30.68,88900.0,19.7727,19.7856,19.7534,19.7598,88900.0
2008-09-25 11:50:00,30.67,30.72,30.66,30.7,51100.0,19.7534,19.7856,19.747,19.7727,51100.0
2008-09-25 12:00:00,30.7,30.76,30.66,30.73,55500.0,19.7727,19.8114,19.747,19.792,55500.0
2008-09-25 12:10:00,30.74,30.75,30.7,30.71,99000.0,19.7985,19.8049,19.7727,19.7792,99000.0
2008-09-25 12:20:00,30.71,30.74,30.69,30.73,51200.0,19.7792,19.7985,19.7663,19.792,51200.0
2008-09-25 12:30:00,30.73,30.74,30.69,30.74,70700.0,19.792,19.7985,19.7663,19.7985,70700.0
2008-09-25 12:40:00,30.73,30.74,30.73,30.74,41400.0,19.792,19.7985,19.792,19.7985,41400.0
2008-09-25 12:50:00,30.73,30.74,30.65,30.73,114500.0,19.792,19.7985,19.7405,19.792,114500.0
2008-09-25 13:00:00,30.73,30.8,30.73,30.74,112700.0,19.792,19.8371,19.792,19.7985,112700.0
2008-09-25 13:10:00,30.75,30.77,30.7,30.77,69700.0,19.8049,19.8178,19.7727,19.8178,69700.0
2008-09-25 13:20:00,30.77,30.83,30.74,30.81,44500.0,19.8178,19.8565,19.7985,19.8436,44500.0
2008-09-25 13:30:00,30.83,30.9,30.8,30.83,129700.0,19.8565,19.9015,19.8371,19.8565,129700.0
2008-09-25 13:40:00,30.83,30.84,30.75,30.78,72500.0,19.8565,19.8629,19.8049,19.8243,72500.0
2008-09-25 13:50:00,30.77,30.81,30.71,30.8,107300.0,19.8178,19.8436,19.7792,19.8371,107300.0
2008-09-25 14:00:00,30.8,30.8,30.74,30.77,99000.0,19.8371,19.8371,19.7985,19.8178,99000.0
2008-09-25 14:10:00,30.78,30.8,30.63,30.69,74700.0,19.8243,19.8371,19.7276,19.7663,74700.0
2008-09-25 14:20:00,30.69,30.76,30.66,30.68,61900.0,19.7663,19.8114,19.747,19.7598,61900.0
2008-09-25 14:30:00,30.67,30.78,30.65,30.75,38800.0,19.7534,19.8243,19.7405,19.8049,38800.0
2008-09-25 14:40:00,30.75,30.79,30.74,30.75,54100.0,19.8049,19.8307,19.7985,19.8049,54100.0
2008-09-25 14:50:00,30.75,30.84,30.72,30.81,50900.0,19.8049,19.8629,19.7856,19.8436,50900.0
2008-09-25 15:00:00,30.8,30.85,30.8,30.84,135000.0,19.8371,19.8693,19.8371,19.8629,135000.0
2008-09-25 15:10:00,30.85,30.95,30.85,30.95,163100.0,19.8693,19.9337,19.8693,19.9337,163100.0
2008-09-25 15:20:00,30.95,31.07,30.92,30.98,238900.0,19.9337,20.011,19.9144,19.9531,238900.0
2008-09-25 15:30:00,30.97,31.0,30.92,30.98,113600.0,19.9466,19.9659,19.9144,19.9531,113600.0
2008-09-25 15:40:00,30.97,30.98,30.76,30.77,115200.0,19.9466,19.9531,19.8114,19.8178,115200.0
2008-09-25 15:50:00,30.76,30.81,30.65,30.81,224700.0,19.8114,19.8436,19.7405,19.8436,224700.0
2008-09-26 09:30:00,30.78,30.78,30.14,30.73,86700.0,19.8243,19.8243,19.4121,19.792,86700.0
2008-09-26 09:40:00,30.69,30.73,30.44,30.71,79500.0,19.7663,19.792,19.6053,19.7792,79500.0
2008-09-26 09:50:00,30.68,30.74,30.6,30.6,75600.0,19.7598,19.7985,19.7083,19.7083,75600.0
2008-09-26 10:00:00,30.6,30.68,30.46,30.58,102600.0,19.7083,19.7598,19.6182,19.6954,102600.0
2008-09-26 10:10:00,30.6,30.7,30.58,30.65,231800.0,19.7083,19.7727,19.6954,19.7405,231800.0
2008-09-26 10:20:00,30.65,30.71,30.57,30.57,96300.0,19.7405,19.7792,19.689,19.689,96300.0
2008-09-26 10:30:00,30.58,30.66,30.58,30.64,50400.0,19.6954,19.747,19.6954,19.7341,50400.0
2008-09-26 10:40:00,30.64,30.64,30.57,30.58,52600.0,19.7341,19.7341,19.689,19.6954,52600.0
2008-09-26 10:50:00,30.58,30.63,30.57,30.58,297000.0,19.6954,19.7276,19.689,19.6954,297000.0
2008-09-26 11:00:00,30.58,30.6,30.44,30.59,56200.0,19.6954,19.7083,19.6053,19.7019,56200.0
2008-09-26 11:10:00,30.59,30.6,30.38,30.51,52700.0,19.7019,19.7083,19.5666,19.6504,52700.0
2008-09-26 11:20:00,30.51,30.6,30.5,30.59,64400.0,19.6504,19.7083,19.6439,19.7019,64400.0
2008-09-26 11:30:00,30.59,30.6,30.5,30.5,55500.0,19.7019,19.7083,19.6439,19.6439,55500.0
2008-09-26 11:40:00,30.51,30.57,30.5,30.51,49500.0,19.6504,19.689,19.6439,19.6504,49500.0
2008-09-26 11:50:00,30.52,30.6,30.52,30.53,48200.0,19.6568,19.7083,19.6568,19.6632,48200.0
2008-09-26 12:00:00,30.53,30.6,30.53,30.6,58600.0,19.6632,19.7083,19.6632,19.7083,58600.0
2008-09-26 12:10:00,30.6,30.6,30.56,30.56,41000.0,19.7083,19.7083,19.6826,19.6826,41000.0
2008-09-26 12:20:00,30.56,30.6,30.56,30.6,84900.0,19.6826,19.7083,19.6826,19.7083,84900.0
2008-09-26 12:30:00,30.6,30.6,30.56,30.58,73400.0,19.7083,19.7083,19.6826,19.6954,73400.0
2008-09-26 12:40:00,30.59,30.6,30.57,30.59,87000.0,19.7019,19.7083,19.689,19.7019,87000.0
2008-09-26 12:50:00,30.59,30.6,30.57,30.57,39600.0,19.7019,19.7083,19.689,19.689,39600.0
2008-09-26 13:00:00,30.58,30.6,30.57,30.58,174600.0,19.6954,19.7083,19.689,19.6954,174600.0
2008-09-26 13:10:00,30.58,30.6,30.58,30.59,170900.0,19.6954,19.7083,19.6954,19.7019,170900.0
2008-09-26 13:20:00,30.59,30.6,30.58,30.59,85700.0,19.7019,19.7083,19.6954,19.7019,85700.0
2008-09-26 13:30:00,30.59,30.6,30.59,30.6,42600.0,19.7019,19.7083,19.7019,19.7083,42600.0
2008-09-26 13:40:00,30.6,30.63,30.56,30.6,308900.0,19.7083,19.7276,19.6826,19.7083,308900.0
2008-09-26 13:50:00,30.6,30.6,30.51,30.57,86300.0,19.7083,19.7083,19.6504,19.689,86300.0
2008-09-26 14:00:00,30.56,30.59,30.53,30.56,50200.0,19.6826,19.7019,19.6632,19.6826,50200.0
2008-09-26 14:10:00,30.56,30.6,30.56,30.6,56100.0,19.6826,19.7083,19.6826,19.7083,56100.0
2008-09-26 14:20:00,30.6,30.6,30.54,30.54,95400.0,19.7083,19.7083,19.6697,19.6697,95400.0
2008-09-26 14:30:00,30.54,30.59,30.51,30.58,40300.0,19.6697,19.7019,19.6504,19.6954,40300.0
2008-09-26 14:40:00,30.59,30.62,30.55,30.6,138200.0,19.7019,19.7212,19.6761,19.7083,138200.0
2008-09-26 14:50:00,30.6,30.6,30.54,30.55,69800.0,19.7083,19.7083,19.6697,19.6761,69800.0
2008-09-26 15:00:00,30.54,30.6,30.51,30.58,97000.0,19.6697,19.7083,19.6504,19.6954,97000.0
2008-09-26 15:10:00,30.59,30.61,30.58,30.59,117200.0,19.7019,19.7148,19.6954,19.7019,117200.0
2008-09-26 15:20:00,30.6,30.68,30.59,30.64,363500.0,19.7083,19.7598,19.7019,19.7341,363500.0
2008-09-26 15:30:00,30.64,30.75,30.6,30.74,152800.0,19.7341,19.8049,19.7083,19.7985,152800.0
2008-09-26 15:40:00,30.74,30.94,30.74,30.86,436600.0,19.7985,19.9273,19.7985,19.8758,436600.0
2008-09-26 15:50:00,30.85,30.99,30.84,30.96,156700.0,19.8693,19.9595,19.8629,19.9402,156700.0
2008-09-29 09:30:00,30.43,30.59,30.31,30.46,54700.0,19.5988,19.7019,19.5215,19.6182,54700.0
2008-09-29 09:40:00,30.44,30.45,30.22,30.31,71900.0,19.6053,19.6117,19.4636,19.5215,71900.0
2008-09-29 09:50:00,30.31,30.33,29.74,29.99,97500.0,19.5215,19.5344,19.1544,19.3154,97500.0
2008-09-29 10:00:00,29.99,30.16,29.94,30.01,57800.0,19.3154,19.4249,19.2832,19.3283,57800.0
2008-09-29 10:10:00,30.01,30.03,29.65,29.82,59000.0,19.3283,19.3412,19.0965,19.206,59000.0
2008-09-29 10:20:00,29.78,30.05,29.76,30.03,75600.0,19.1802,19.3541,19.1673,19.3412,75600.0
2008-09-29 10:30:00,30.03,30.14,29.97,30.0,50200.0,19.3412,19.4121,19.3026,19.3219,50200.0
2008-09-29 10:40:00,30.0,30.16,29.91,30.16,50600.0,19.3219,19.4249,19.2639,19.4249,50600.0
2008-09-29 10:50:00,30.15,30.15,30.0,30.02,60000.0,19.4185,19.4185,19.3219,19.3348,60000.0
2008-09-29 11:00:00,30.03,30.19,29.98,30.18,80400.0,19.3412,19.4443,19.309,19.4378,80400.0
2008-09-29 11:10:00,30.18,30.19,29.97,30.03,58400.0,19.4378,19.4443,19.3026,19.3412,58400.0
2008-09-29 11:20:00,30.03,30.13,30.02,30.11,57600.0,19.3412,19.4056,19.3348,19.3927,57600.0
2008-09-29 11:30:00,30.1,30.12,29.99,30.05,68300.0,19.3863,19.3992,19.3154,19.3541,68300.0
2008-09-29 11:40:00,30.05,30.05,29.93,30.01,150000.0,19.3541,19.3541,19.2768,19.3283,150000.0
2008-09-29 11:50:00,30.0,30.01,29.99,30.01,66400.0,19.3219,19.3283,19.3154,19.3283,66400.0
2008-09-29 12:00:00,30.0,30.0,29.98,29.99,58500.0,19.3219,19.3219,19.309,19.3154,58500.0
2008-09-29 12:10:00,29.99,30.04,29.9,29.9,77500.0,19.3154,19.3476,19.2575,19.2575,77500.0
2008-09-29 12:20:00,29.9,30.04,29.9,30.0,83500.0,19.2575,19.3476,19.2575,19.3219,83500.0
2008-09-29 12:30:00,30.0,30.0,29.86,29.98,134300.0,19.3219,19.3219,19.2317,19.309,134300.0
2008-09-29 12:40:00,30.0,30.01,29.95,29.98,98500.0,19.3219,19.3283,19.2897,19.309,98500.0
2008-09-29 12:50:00,29.98,29.99,29.89,29.96,47600.0,19.309,19.3154,19.251,19.2961,47600.0
2008-09-29 13:00:00,29.96,29.99,29.84,29.91,55700.0,19.2961,19.3154,19.2188,19.2639,55700.0
2008-09-29 13:10:00,29.91,30.04,29.89,30.0,51900.0,19.2639,19.3476,19.251,19.3219,51900.0
2008-09-29 13:20:00,30.0,30.03,29.97,29.99,156400.0,19.3219,19.3412,19.3026,19.3154,156400.0
2008-09-29 13:30:00,30.0,30.07,29.85,30.02,115600.0,19.3219,19.367,19.2253,19.3348,115600.0
2008-09-29 13:40:00,30.0,30.0,28.64,29.51,173400.0,19.3219,19.3219,18.446,19.0063,173400.0
2008-09-29 13:50:00,29.51,30.06,29.34,29.44,77800.0,19.0063,19.3605,18.8968,18.9612,77800.0
2008-09-29 14:00:00,29.44,29.79,28.88,29.46,140800.0,18.9612,19.1866,18.6005,18.9741,140800.0
2008-09-29 14:10:00,29.45,29.66,29.03,29.65,66000.0,18.9676,19.1029,18.6971,19.0965,66000.0
2008-09-29 14:20:00,29.58,29.82,29.37,29.44,89200.0,19.0514,19.206,18.9161,18.9612,89200.0
2008-09-29 14:30:00,29.46,29.52,29.33,29.5,132800.0,18.9741,19.0127,18.8904,18.9999,132800.0
2008-09-29 14:40:00,29.49,29.57,29.38,29.45,289000.0,18.9934,19.0449,18.9226,18.9676,289000.0
2008-09-29 14:50:00,29.45,29.58,29.4,29.49,92700.0,18.9676,19.0514,18.9354,18.9934,92700.0
2008-09-29 15:00:00,29.49,29.63,29.4,29.43,145100.0,18.9934,19.0836,18.9354,18.9548,145100.0
2008-09-29 15:10:00,29.43,29.51,29.4,29.44,80200.0,18.9548,19.0063,18.9354,18.9612,80200.0
2008-09-29 15:20:00,29.43,29.44,28.87,28.97,150500.0,18.9548,18.9612,18.5941,18.6585,150500.0
2008-09-29 15:30:00,28.97,29.23,28.89,29.16,174100.0,18.6585,18.826,18.607,18.7809,174100.0
2008-09-29 15:40:00,29.16,29.37,28.97,29.35,180900.0,18.7809,18.9161,18.6585,18.9032,180900.0
2008-09-29 15:50:00,29.35,29.35,28.91,29.17,240900.0,18.9032,18.9032,18.6199,18.7873,240900.0
2008-09-30 09:30:00,29.39,29.74,29.2,29.31,67500.0,18.929,19.1544,18.8066,18.8775,67500.0
2008-09-30 09:40:00,29.3,29.42,29.2,29.25,62200.0,18.871,18.9483,18.8066,18.8388,62200.0
2008-09-30 09:50:00,29.2,29.22,28.79,28.9,147600.0,18.8066,18.8195,18.5426,18.6134,147600.0
2008-09-30 10:00:00,28.91,29.1,28.73,29.01,139600.0,18.6199,18.7422,18.5039,18.6843,139600.0
2008-09-30 10:10:00,29.03,29.31,28.97,29.26,94300.0,18.6971,18.8775,18.6585,18.8453,94300.0
2008-09-30 10:20:00,29.26,29.28,29.11,29.13,43500.0,18.8453,18.8582,18.7487,18.7615,43500.0
2008-09-30 10:30:00,29.13,29.17,29.07,29.11,64800.0,18.7615,18.7873,18.7229,18.7487,64800.0
2008-09-30 10:40:00,29.12,29.18,29.05,29.14,89900.0,18.7551,18.7938,18.71,18.768,89900.0
2008-09-30 10:50:00,29.14,29.14,29.01,29.07,52400.0,18.768,18.768,18.6843,18.7229,52400.0
2008-09-30 11:00:00,29.06,29.12,29.06,29.1,55600.0,18.7165,18.7551,18.7165,18.7422,55600.0
2008-09-30 11:10:00,29.1,29.12,29.0,29.03,50600.0,18.7422,18.7551,18.6778,18.6971,50600.0
2008-09-30 11:20:00,29.05,29.05,28.96,29.05,51200.0,18.71,18.71,18.6521,18.71,51200.0
2008-09-30 11:30:00,29.05,29.1,29.03,29.05,64700.0,18.71,18.7422,18.6971,18.71,64700.0
2008-09-30 11:40:00,29.05,29.12,29.04,29.1,118900.0,18.71,18.7551,18.7036,18.7422,118900.0
2008-09-30 11:50:00,29.09,29.1,29.04,29.05,65100.0,18.7358,18.7422,18.7036,18.71,65100.0
2008-09-30 12:00:00,29.06,29.06,29.0,29.05,59600.0,18.7165,18.7165,18.6778,18.71,59600.0
2008-09-30 12:10:00,29.05,29.05,29.0,29.02,48700.0,18.71,18.71,18.6778,18.6907,48700.0
2008-09-30 12:20:00,29.03,29.05,29.02,29.05,48600.0,18.6971,18.71,18.6907,18.71,48600.0
2008-09-30 12:30:00,29.05,29.07,29.01,29.05,90900.0,18.71,18.7229,18.6843,18.71,90900.0
2008-09-30 12:40:00,29.05,29.06,29.02,29.05,64800.0,18.71,18.7165,18.6907,18.71,64800.0
2008-09-30 12:50:00,29.04,29.05,28.97,29.04,179700.0,18.7036,18.71,18.6585,18.7036,179700.0
2008-09-30 13:00:00,29.04,29.05,28.95,29.04,71800.0,18.7036,18.71,18.6456,18.7036,71800.0
2008-09-30 13:10:00,29.04,29.07,29.0,29.04,117100.0,18.7036,18.7229,18.6778,18.7036,117100.0
2008-09-30 13:20:00,29.04,29.1,29.01,29.1,85000.0,18.7036,18.7422,18.6843,18.7422,85000.0
2008-09-30 13:30:00,29.1,29.12,29.07,29.1,139800.0,18.7422,18.7551,18.7229,18.7422,139800.0
2008-09-30 13:40:00,29.1,29.15,29.06,29.14,33200.0,18.7422,18.7744,18.7165,18.768,33200.0
2008-09-30 13:50:00,29.15,29.21,29.1,29.12,49300.0,18.7744,18.8131,18.7422,18.7551,49300.0
2008-09-30 14:00:00,29.12,29.21,29.11,29.19,57600.0,18.7551,18.8131,18.7487,18.8002,57600.0
2008-09-30 14:10:00,29.2,29.27,29.18,29.18,116300.0,18.8066,18.8517,18.7938,18.7938,116300.0
2008-09-30 14:20:00,29.19,29.31,29.19,29.3,66400.0,18.8002,18.8775,18.8002,18.871,66400.0
2008-09-30 14:30:00,29.31,29.39,29.31,29.36,51600.0,18.8775,18.929,18.8775,18.9097,51600.0
2008-09-30 14:40:00,29.37,29.54,29.37,29.54,71600.0,18.9161,19.0256,18.9161,19.0256,71600.0
2008-09-30 14:50:00,29.53,29.73,29.53,29.58,146400.0,19.0192,19.148,19.0192,19.0514,146400.0
2008-09-30 15:00:00,29.58,29.78,29.58,29.74,115700.0,19.0514,19.1802,19.0514,19.1544,115700.0
2008-09-30 15:10:00,29.74,29.74,29.58,29.67,105700.0,19.1544,19.1544,19.0514,19.1093,105700.0
2008-09-30 15:20:00,29.68,29.93,29.67,29.92,109800.0,19.1158,19.2768,19.1093,19.2704,109800.0
2008-09-30 15:30:00,29.93,29.93,29.83,29.86,89600.0,19.2768,19.2768,19.2124,19.2317,89600.0
2008-09-30 15:40:00,29.85,30.1,29.8,30.06,212000.0,19.2253,19.3863,19.1931,19.3605,212000.0
2008-09-30 15:50:00,30.05,30.06,29.53,29.63,363500.0,19.3541,19.3605,19.0192,19.0836,363500.0
2008-10-01 09:30:00,29.28,29.33,28.83,28.91,58600.0,18.8582,18.8904,18.5683,18.6199,58600.0
2008-10-01 09:40:00,28.95,29.37,28.94,29.35,51100.0,18.6456,18.9161,18.6392,18.9032,51100.0
2008-10-01 09:50:00,29.32,29.45,29.3,29.36,55200.0,18.8839,18.9676,18.871,18.9097,55200.0
2008-10-01 10:00:00,29.36,29.36,28.98,28.99,153600.0,18.9097,18.9097,18.6649,18.6714,153600.0
2008-10-01 10:10:00,28.97,29.11,28.91,29.11,62200.0,18.6585,18.7487,18.6199,18.7487,62200.0
2008-10-01 10:20:00,29.13,29.26,29.11,29.24,55400.0,18.7615,18.8453,18.7487,18.8324,55400.0
2008-10-01 10:30:00,29.23,29.26,29.13,29.22,63900.0,18.826,18.8453,18.7615,18.8195,63900.0
2008-10-01 10:40:00,29.22,29.28,29.22,29.27,43800.0,18.8195,18.8582,18.8195,18.8517,43800.0
2008-10-01 10:50:00,29.27,29.35,29.23,29.25,46200.0,18.8517,18.9032,18.826,18.8388,46200.0
2008-10-01 11:00:00,29.27,29.28,29.12,29.16,43900.0,18.8517,18.8582,18.7551,18.7809,43900.0
2008-10-01 11:10:00,29.16,29.25,29.13,29.25,44500.0,18.7809,18.8388,18.7615,18.8388,44500.0
2008-10-01 11:20:00,29.25,29.41,29.24,29.32,47300.0,18.8388,18.9419,18.8324,18.8839,47300.0
2008-10-01 11:30:00,29.33,29.43,29.29,29.43,46100.0,18.8904,18.9548,18.8646,18.9548,46100.0
2008-10-01 11:40:00,29.43,29.44,29.35,29.43,34900.0,18.9548,18.9612,18.9032,18.9548,34900.0
2008-10-01 11:50:00,29.43,29.48,29.35,29.35,27100.0,18.9548,18.987,18.9032,18.9032,27100.0
2008-10-01 12:00:00,29.35,29.36,29.27,29.31,34100.0,18.9032,18.9097,18.8517,18.8775,34100.0
2008-10-01 12:10:00,29.31,29.43,29.28,29.33,67300.0,18.8775,18.9548,18.8582,18.8904,67300.0
2008-10-01 12:20:00,29.33,29.34,29.26,29.29,37300.0,18.8904,18.8968,18.8453,18.8646,37300.0
2008-10-01 12:30:00,29.28,29.48,29.28,29.47,51900.0,18.8582,18.987,18.8582,18.9805,51900.0
2008-10-01 12:40:00,29.47,29.56,29.38,29.5,57800.0,18.9805,19.0385,18.9226,18.9999,57800.0
2008-10-01 12:50:00,29.49,29.58,29.48,29.52,42300.0,18.9934,19.0514,18.987,19.0127,42300.0
2008-10-01 13:00:00,29.52,29.52,29.35,29.43,44900.0,19.0127,19.0127,18.9032,18.9548,44900.0
2008-10-01 13:10:00,29.43,29.45,29.4,29.43,34800.0,18.9548,18.9676,18.9354,18.9548,34800.0
2008-10-01 13:20:00,29.44,29.5,29.39,29.48,42800.0,18.9612,18.9999,18.929,18.987,42800.0
2008-10-01 13:30:00,29.49,29.5,29.27,29.33,44800.0,18.9934,18.9999,18.8517,18.8904,44800.0
2008-10-01 13:40:00,29.34,29.59,29.16,29.46,121400.0,18.8968,19.0578,18.7809,18.9741,121400.0
2008-10-01 13:50:00,29.45,29.66,29.42,29.46,82800.0,18.9676,19.1029,18.9483,18.9741,82800.0
2008-10-01 14:00:00,29.46,29.56,29.31,29.55,61900.0,18.9741,19.0385,18.8775,19.0321,61900.0
2008-10-01 14:10:00,29.57,29.71,29.49,29.65,61300.0,19.0449,19.1351,18.9934,19.0965,61300.0
2008-10-01 14:20:00,29.66,29.8,29.64,29.8,52300.0,19.1029,19.1931,19.09,19.1931,52300.0
2008-10-01 14:30:00,29.79,29.81,29.64,29.78,49100.0,19.1866,19.1995,19.09,19.1802,49100.0
2008-10-01 14:40:00,29.79,29.92,29.74,29.91,58400.0,19.1866,19.2704,19.1544,19.2639,58400.0
2008-10-01 14:50:00,29.92,29.92,29.61,29.65,64300.0,19.2704,19.2704,19.0707,19.0965,64300.0
2008-10-01 15:00:00,29.65,29.66,29.55,29.63,61100.0,19.0965,19.1029,19.0321,19.0836,61100.0
2008-10-01 15:10:00,29.62,29.73,29.55,29.64,104000.0,19.0771,19.148,19.0321,19.09,104000.0
2008-10-01 15:20:00,29.64,29.7,29.6,29.65,82200.0,19.09,19.1287,19.0643,19.0965,82200.0
2008-10-01 15:30:00,29.66,29.74,29.64,29.67,131500.0,19.1029,19.1544,19.09,19.1093,131500.0
2008-10-01 15:40:00,29.67,29.75,29.63,29.73,105000.0,19.1093,19.1609,19.0836,19.148,105000.0
2008-10-01 15:50:00,29.73,29.74,29.64,29.67,156000.0,19.148,19.1544,19.09,19.1093,156000.0
2008-10-02 09:30:00,29.37,29.4,29.02,29.03,59500.0,18.9161,18.9354,18.6907,18.6971,59500.0
2008-10-02 09:40:00,29.04,29.04,28.86,28.97,78800.0,18.7036,18.7036,18.5877,18.6585,78800.0
2008-10-02 09:50:00,28.94,29.0,28.61,28.65,102900.0,18.6392,18.6778,18.4266,18.4524,102900.0
2008-10-02 10:00:00,28.65,28.66,28.44,28.55,85300.0,18.4524,18.4588,18.3171,18.388,85300.0
2008-10-02 10:10:00,28.55,28.56,28.44,28.48,63500.0,18.388,18.3944,18.3171,18.3429,63500.0
2008-10-02 10:20:00,28.48,28.48,28.21,28.26,66400.0,18.3429,18.3429,18.169,18.2012,66400.0
2008-10-02 10:30:00,28.26,28.29,28.2,28.21,70400.0,18.2012,18.2205,18.1626,18.169,70400.0
2008-10-02 10:40:00,28.2,28.25,28.16,28.18,63800.0,18.1626,18.1948,18.1368,18.1497,63800.0
2008-10-02 10:50:00,28.2,28.38,28.2,28.38,40100.0,18.1626,18.2785,18.1626,18.2785,40100.0
2008-10-02 11:00:00,28.38,28.45,28.16,28.19,63300.0,18.2785,18.3236,18.1368,18.1561,63300.0
2008-10-02 11:10:00,28.19,28.32,28.18,28.31,44300.0,18.1561,18.2399,18.1497,18.2334,44300.0
2008-10-02 11:20:00,28.31,28.36,28.3,28.35,36500.0,18.2334,18.2656,18.227,18.2592,36500.0
2008-10-02 11:30:00,28.35,28.35,28.27,28.32,48000.0,18.2592,18.2592,18.2077,18.2399,48000.0
2008-10-02 11:40:00,28.32,28.41,28.32,28.4,45700.0,18.2399,18.2978,18.2399,18.2914,45700.0
2008-10-02 11:50:00,28.41,28.44,28.37,28.41,38300.0,18.2978,18.3171,18.2721,18.2978,38300.0
2008-10-02 12:00:00,28.41,28.49,28.4,28.41,34400.0,18.2978,18.3493,18.2914,18.2978,34400.0
2008-10-02 12:10:00,28.41,28.43,28.37,28.43,36000.0,18.2978,18.3107,18.2721,18.3107,36000.0
2008-10-02 12:20:00,28.41,28.43,28.41,28.42,46000.0,18.2978,18.3107,18.2978,18.3043,46000.0
2008-10-02 12:30:00,28.41,28.47,28.41,28.45,40400.0,18.2978,18.3365,18.2978,18.3236,40400.0
2008-10-02 12:40:00,28.45,28.47,28.43,28.46,35800.0,18.3236,18.3365,18.3107,18.33,35800.0
2008-10-02 12:50:00,28.45,28.57,28.45,28.55,42600.0,18.3236,18.4009,18.3236,18.388,42600.0
2008-10-02 13:00:00,28.54,28.55,28.41,28.41,39100.0,18.3816,18.388,18.2978,18.2978,39100.0
2008-10-02 13:10:00,28.41,28.55,28.41,28.53,71400.0,18.2978,18.388,18.2978,18.3751,71400.0
2008-10-02 13:20:00,28.55,28.56,28.52,28.56,60000.0,18.388,18.3944,18.3687,18.3944,60000.0
2008-10-02 13:30:00,28.56,28.67,28.54,28.54,64500.0,18.3944,18.4653,18.3816,18.3816,64500.0
2008-10-02 13:40:00,28.55,28.75,28.5,28.73,88800.0,18.388,18.5168,18.3558,18.5039,88800.0
2008-10-02 13:50:00,28.72,28.82,28.62,28.81,204000.0,18.4975,18.5619,18.4331,18.5554,204000.0
2008-10-02 14:00:00,28.8,28.94,28.74,28.76,106000.0,18.549,18.6392,18.5104,18.5232,106000.0
2008-10-02 14:10:00,28.76,28.87,28.7,28.7,82400.0,18.5232,18.5941,18.4846,18.4846,82400.0
2008-10-02 14:20:00,28.7,28.7,28.51,28.54,75600.0,18.4846,18.4846,18.3622,18.3816,75600.0
2008-10-02 14:30:00,28.54,28.57,28.38,28.45,73100.0,18.3816,18.4009,18.2785,18.3236,73100.0
2008-10-02 14:40:00,28.44,28.48,28.37,28.47,56100.0,18.3171,18.3429,18.2721,18.3365,56100.0
2008-10-02 14:50:00,28.48,28.54,28.43,28.53,55800.0,18.3429,18.3816,18.3107,18.3751,55800.0
2008-10-02 15:00:00,28.52,28.54,28.38,28.38,64800.0,18.3687,18.3816,18.2785,18.2785,64800.0
2008-10-02 15:10:00,28.4,28.43,28.28,28.28,85400.0,18.2914,18.3107,18.2141,18.2141,85400.0
2008-10-02 15:20:00,28.29,28.36,28.27,28.3,100400.0,18.2205,18.2656,18.2077,18.227,100400.0
2008-10-02 15:30:00,28.32,28.47,28.25,28.25,129900.0,18.2399,18.3365,18.1948,18.1948,129900.0
2008-10-02 15:40:00,28.24,28.25,28.04,28.08,183900.0,18.1883,18.1948,18.0595,18.0853,183900.0
2008-10-02 15:50:00,28.1,28.27,28.08,28.15,170800.0,18.0982,18.2077,18.0853,18.1304,170800.0
2008-10-03 09:30:00,28.56,28.59,28.35,28.55,22300.0,18.3944,18.4138,18.2592,18.388,22300.0
2008-10-03 09:40:00,28.58,28.79,28.52,28.62,40800.0,18.4073,18.5426,18.3687,18.4331,40800.0
2008-10-03 09:50:00,28.65,28.78,28.59,28.72,31400.0,18.4524,18.5361,18.4138,18.4975,31400.0
2008-10-03 10:00:00,28.71,28.79,28.64,28.66,29100.0,18.491,18.5426,18.446,18.4588,29100.0
2008-10-03 10:10:00,28.68,28.84,28.65,28.81,35200.0,18.4717,18.5748,18.4524,18.5554,35200.0
2008-10-03 10:20:00,28.79,28.94,28.69,28.73,45000.0,18.5426,18.6392,18.4782,18.5039,45000.0
2008-10-03 10:30:00,28.73,28.91,28.71,28.86,45500.0,18.5039,18.6199,18.491,18.5877,45500.0
2008-10-03 10:40:00,28.85,28.96,28.78,28.96,50300.0,18.5812,18.6521,18.5361,18.6521,50300.0
2008-10-03 10:50:00,28.96,29.07,28.96,29.05,49000.0,18.6521,18.7229,18.6521,18.71,49000.0
2008-10-03 11:00:00,29.05,29.2,28.98,29.05,72300.0,18.71,18.8066,18.6649,18.71,72300.0
2008-10-03 11:10:00,29.08,29.18,29.04,29.06,48300.0,18.7293,18.7938,18.7036,18.7165,48300.0
2008-10-03 11:20:00,29.05,29.1,28.98,29.07,54900.0,18.71,18.7422,18.6649,18.7229,54900.0
2008-10-03 11:30:00,29.07,29.2,29.07,29.2,36300.0,18.7229,18.8066,18.7229,18.8066,36300.0
2008-10-03 11:40:00,29.22,29.29,29.1,29.1,56500.0,18.8195,18.8646,18.7422,18.7422,56500.0
2008-10-03 11:50:00,29.09,29.11,29.02,29.05,36700.0,18.7358,18.7487,18.6907,18.71,36700.0
2008-10-03 12:00:00,29.04,29.09,28.95,28.98,24000.0,18.7036,18.7358,18.6456,18.6649,24000.0
2008-10-03 12:10:00,28.98,29.01,28.92,28.94,21100.0,18.6649,18.6843,18.6263,18.6392,21100.0
2008-10-03 12:20:00,28.94,28.94,28.67,28.7,120800.0,18.6392,18.6392,18.4653,18.4846,120800.0
2008-10-03 12:30:00,28.7,28.93,28.65,28.93,96000.0,18.4846,18.6327,18.4524,18.6327,96000.0
2008-10-03 12:40:00,28.92,28.95,28.9,28.9,47700.0,18.6263,18.6456,18.6134,18.6134,47700.0
2008-10-03 12:50:00,28.9,28.93,28.85,28.88,58500.0,18.6134,18.6327,18.5812,18.6005,58500.0
2008-10-03 13:00:00,28.87,29.23,28.87,29.07,121100.0,18.5941,18.826,18.5941,18.7229,121100.0
2008-10-03 13:10:00,29.05,29.13,28.96,29.01,177800.0,18.71,18.7615,18.6521,18.6843,177800.0
2008-10-03 13:20:00,29.01,29.16,28.9,28.94,199100.0,18.6843,18.7809,18.6134,18.6392,199100.0
2008-10-03 13:30:00,28.94,28.97,28.72,28.92,194900.0,18.6392,18.6585,18.4975,18.6263,194900.0
2008-10-03 13:40:00,28.93,28.93,28.63,28.8,181000.0,18.6327,18.6327,18.4395,18.549,181000.0
2008-10-03 13:50:00,28.81,28.99,28.67,28.79,135100.0,18.5554,18.6714,18.4653,18.5426,135100.0
2008-10-03 14:00:00,28.79,28.98,28.66,28.98,120700.0,18.5426,18.6649,18.4588,18.6649,120700.0
2008-10-03 14:10:00,28.95,29.0,28.79,28.86,40100.0,18.6456,18.6778,18.5426,18.5877,40100.0
2008-10-03 14:20:00,28.86,28.87,28.59,28.67,96400.0,18.5877,18.5941,18.4138,18.4653,96400.0
2008-10-03 14:30:00,28.67,28.79,28.51,28.75,93400.0,18.4653,18.5426,18.3622,18.5168,93400.0
2008-10-03 14:40:00,28.75,28.81,28.64,28.72,55200.0,18.5168,18.5554,18.446,18.4975,55200.0
2008-10-03 14:50:00,28.73,28.96,28.71,28.91,54300.0,18.5039,18.6521,18.491,18.6199,54300.0
2008-10-03 15:00:00,28.91,28.99,28.79,28.79,95500.0,18.6199,18.6714,18.5426,18.5426,95500.0
2008-10-03 15:10:00,28.79,28.84,28.71,28.74,75300.0,18.5426,18.5748,18.491,18.5104,75300.0
2008-10-03 15:20:00,28.72,28.76,28.6,28.71,85600.0,18.4975,18.5232,18.4202,18.491,85600.0
2008-10-03 15:30:00,28.7,28.88,28.61,28.62,114400.0,18.4846,18.6005,18.4266,18.4331,114400.0
2008-10-03 15:40:00,28.62,28.62,28.34,28.35,109900.0,18.4331,18.4331,18.2527,18.2592,109900.0
2008-10-03 15:50:00,28.35,28.43,28.29,28.3,176000.0,18.2592,18.3107,18.2205,18.227,176000.0
2008-10-06 09:30:00,27.8,27.8,27.36,27.49,129900.0,17.9049,17.9049,17.6216,17.7053,129900.0
2008-10-06 09:40:00,27.49,27.55,27.42,27.45,93500.0,17.7053,17.7439,17.6602,17.6795,93500.0
2008-10-06 09:50:00,27.51,27.58,27.2,27.42,175200.0,17.7182,17.7633,17.5185,17.6602,175200.0
2008-10-06 10:00:00,27.42,27.53,27.26,27.3,208800.0,17.6602,17.731,17.5572,17.5829,208800.0
2008-10-06 10:10:00,27.28,27.44,27.05,27.13,124400.0,17.57,17.6731,17.4219,17.4734,124400.0
2008-10-06 10:20:00,27.17,27.22,26.98,27.12,97600.0,17.4992,17.5314,17.3768,17.467,97600.0
2008-10-06 10:30:00,27.12,27.12,26.89,26.94,151700.0,17.467,17.467,17.3188,17.3511,151700.0
2008-10-06 10:40:00,26.95,26.97,26.68,26.84,119100.0,17.3575,17.3704,17.1836,17.2866,119100.0
2008-10-06 10:50:00,26.86,27.0,26.7,26.95,82500.0,17.2995,17.3897,17.1965,17.3575,82500.0
2008-10-06 11:00:00,26.95,27.21,26.77,27.2,78800.0,17.3575,17.5249,17.2416,17.5185,78800.0
2008-10-06 11:10:00,27.21,27.3,27.1,27.27,78200.0,17.5249,17.5829,17.4541,17.5636,78200.0
2008-10-06 11:20:00,27.27,27.35,27.18,27.25,62200.0,17.5636,17.6151,17.5056,17.5507,62200.0
2008-10-06 11:30:00,27.25,27.25,27.07,27.13,54100.0,17.5507,17.5507,17.4348,17.4734,54100.0
2008-10-06 11:40:00,27.13,27.15,26.88,26.92,51900.0,17.4734,17.4863,17.3124,17.3382,51900.0
2008-10-06 11:50:00,26.89,26.95,26.79,26.95,43800.0,17.3188,17.3575,17.2544,17.3575,43800.0
2008-10-06 12:00:00,26.93,27.08,26.9,26.96,91200.0,17.3446,17.4412,17.3253,17.3639,91200.0
2008-10-06 12:10:00,26.95,26.97,26.84,26.96,47400.0,17.3575,17.3704,17.2866,17.3639,47400.0
2008-10-06 12:20:00,26.96,26.97,26.7,26.74,93100.0,17.3639,17.3704,17.1965,17.2222,93100.0
2008-10-06 12:30:00,26.74,26.86,26.68,26.7,113700.0,17.2222,17.2995,17.1836,17.1965,113700.0
2008-10-06 12:40:00,26.67,26.79,26.62,26.69,59900.0,17.1772,17.2544,17.145,17.19,59900.0
2008-10-06 12:50:00,26.73,26.75,26.6,26.62,51500.0,17.2158,17.2287,17.1321,17.145,51500.0
2008-10-06 13:00:00,26.61,26.78,26.51,26.65,77500.0,17.1385,17.248,17.0741,17.1643,77500.0
2008-10-06 13:10:00,26.63,26.71,26.57,26.67,60900.0,17.1514,17.2029,17.1127,17.1772,60900.0
2008-10-06 13:20:00,26.68,26.85,26.67,26.78,44300.0,17.1836,17.2931,17.1772,17.248,44300.0
2008-10-06 13:30:00,26.79,26.8,26.59,26.61,59100.0,17.2544,17.2609,17.1256,17.1385,59100.0
2008-10-06 13:40:00,26.6,26.78,26.4,26.42,83900.0,17.1321,17.248,17.0033,17.0161,83900.0
2008-10-06 13:50:00,26.42,26.63,26.32,26.56,86800.0,17.0161,17.1514,16.9517,17.1063,86800.0
2008-10-06 14:00:00,26.55,26.55,26.27,26.31,141400.0,17.0999,17.0999,16.9195,16.9453,141400.0
2008-10-06 14:10:00,26.31,26.4,26.16,26.17,152800.0,16.9453,17.0033,16.8487,16.8551,152800.0
2008-10-06 14:20:00,26.17,26.19,25.78,25.82,179400.0,16.8551,16.868,16.6039,16.6297,179400.0
2008-10-06 14:30:00,25.82,26.05,25.75,25.9,157300.0,16.6297,16.7778,16.5846,16.6812,157300.0
2008-10-06 14:40:00,25.9,25.93,25.71,25.85,101300.0,16.6812,16.7005,16.5589,16.649,101300.0
2008-10-06 14:50:00,25.83,26.19,25.8,26.1,72700.0,16.6361,16.868,16.6168,16.81,72700.0
2008-10-06 15:00:00,26.09,26.54,25.91,26.53,190700.0,16.8036,17.0934,16.6877,17.087,190700.0
2008-10-06 15:10:00,26.52,26.84,26.36,26.78,186800.0,17.0805,17.2866,16.9775,17.248,186800.0
2008-10-06 15:20:00,26.78,27.03,26.64,26.92,137400.0,17.248,17.409,17.1578,17.3382,137400.0
2008-10-06 15:30:00,26.92,27.06,26.57,26.7,165500.0,17.3382,17.4283,17.1127,17.1965,165500.0
2008-10-06 15:40:00,26.62,27.08,26.48,26.91,180400.0,17.145,17.4412,17.0548,17.3317,180400.0
2008-10-06 15:50:00,26.9,27.23,26.82,27.04,190800.0,17.3253,17.5378,17.2738,17.4155,190800.0
2008-10-07 09:30:00,27.26,27.5,26.71,26.83,81600.0,17.5572,17.7117,17.2029,17.2802,81600.0
2008-10-07 09:40:00,26.83,26.86,26.5,26.61,253600.0,17.2802,17.2995,17.0677,17.1385,253600.0
2008-10-07 09:50:00,26.63,26.65,26.41,26.52,258000.0,17.1514,17.1643,17.0097,17.0805,258000.0
2008-10-07 10:00:00,26.52,26.64,26.34,26.49,178900.0,17.0805,17.1578,16.9646,17.0612,178900.0
2008-10-07 10:10:00,26.48,26.53,26.37,26.4,117700.0,17.0548,17.087,16.9839,17.0033,117700.0
2008-10-07 10:20:00,26.39,26.64,26.31,26.57,98500.0,16.9968,17.1578,16.9453,17.1127,98500.0
2008-10-07 10:30:00,26.57,26.6,26.44,26.57,63800.0,17.1127,17.1321,17.029,17.1127,63800.0
2008-10-07 10:40:00,26.6,26.6,26.39,26.49,101400.0,17.1321,17.1321,16.9968,17.0612,101400.0
2008-10-07 10:50:00,26.49,26.53,26.35,26.42,47100.0,17.0612,17.087,16.9711,17.0161,47100.0
2008-10-07 11:00:00,26.43,26.53,26.37,26.43,37400.0,17.0226,17.087,16.9839,17.0226,37400.0
2008-10-07 11:10:00,26.43,26.52,26.39,26.47,70200.0,17.0226,17.0805,16.9968,17.0483,70200.0
2008-10-07 11:20:00,26.47,26.57,26.39,26.56,103200.0,17.0483,17.1127,16.9968,17.1063,103200.0
2008-10-07 11:30:00,26.55,26.67,26.5,26.53,71000.0,17.0999,17.1772,17.0677,17.087,71000.0
2008-10-07 11:40:00,26.53,26.65,26.43,26.64,58000.0,17.087,17.1643,17.0226,17.1578,58000.0
2008-10-07 11:50:00,26.63,26.65,26.41,26.44,51200.0,17.1514,17.1643,17.0097,17.029,51200.0
2008-10-07 12:00:00,26.44,26.46,26.27,26.27,40500.0,17.029,17.0419,16.9195,16.9195,40500.0
2008-10-07 12:10:00,26.29,26.33,26.21,26.26,189500.0,16.9324,16.9582,16.8809,16.9131,189500.0
2008-10-07 12:20:00,26.27,26.33,25.96,26.07,64500.0,16.9195,16.9582,16.7199,16.7907,64500.0
2008-10-07 12:30:00,26.0,26.2,25.93,26.02,40900.0,16.7456,16.8744,16.7005,16.7585,40900.0
2008-10-07 12:40:00,26.01,26.08,25.76,25.83,101800.0,16.7521,16.7972,16.5911,16.6361,101800.0
2008-10-07 12:50:00,25.83,26.03,25.81,25.98,70900.0,16.6361,16.765,16.6233,16.7328,70900.0
2008-10-07 13:00:00,25.96,26.18,25.94,26.16,38400.0,16.7199,16.8616,16.707,16.8487,38400.0
2008-10-07 13:10:00,26.18,26.25,25.98,26.0,44500.0,16.8616,16.9066,16.7328,16.7456,44500.0
2008-10-07 13:20:00,26.0,26.05,25.65,25.79,78400.0,16.7456,16.7778,16.5202,16.6104,78400.0
2008-10-07 13:30:00,25.8,26.12,25.78,26.08,56600.0,16.6168,16.8229,16.6039,16.7972,56600.0
2008-10-07 13:40:00,26.07,26.07,25.68,25.71,50300.0,16.7907,16.7907,16.5395,16.5589,50300.0
2008-10-07 13:50:00,25.69,25.79,25.61,25.63,88000.0,16.546,16.6104,16.4944,16.5073,88000.0
2008-10-07 14:00:00,25.63,25.86,25.61,25.76,65900.0,16.5073,16.6555,16.4944,16.5911,65900.0
2008-10-07 14:10:00,25.75,26.0,25.48,25.83,103000.0,16.5846,16.7456,16.4107,16.6361,103000.0
2008-10-07 14:20:00,25.83,26.09,25.77,25.88,60800.0,16.6361,16.8036,16.5975,16.6683,60800.0
2008-10-07 14:30:00,25.88,26.14,25.82,25.92,53900.0,16.6683,16.8358,16.6297,16.6941,53900.0
2008-10-07 14:40:00,25.91,26.01,25.64,25.83,93200.0,16.6877,16.7521,16.5138,16.6361,93200.0
2008-10-07 14:50:00,25.83,25.84,25.55,25.59,73900.0,16.6361,16.6426,16.4558,16.4816,73900.0
2008-10-07 15:00:00,25.61,25.65,25.48,25.59,59200.0,16.4944,16.5202,16.4107,16.4816,59200.0
2008-10-07 15:10:00,25.6,25.79,25.41,25.47,75700.0,16.488,16.6104,16.3656,16.4043,75700.0
2008-10-07 15:20:00,25.51,25.56,25.36,25.53,79800.0,16.43,16.4622,16.3334,16.4429,79800.0
2008-10-07 15:30:00,25.53,25.63,25.42,25.42,82500.0,16.4429,16.5073,16.3721,16.3721,82500.0
2008-10-07 15:40:00,25.4,25.4,25.12,25.14,155500.0,16.3592,16.3592,16.1789,16.1917,155500.0
2008-10-07 15:50:00,25.13,25.31,25.06,25.15,181900.0,16.1853,16.3012,16.1402,16.1982,181900.0
2008-10-08 09:30:00,24.55,25.33,24.36,25.33,109900.0,15.8117,16.3141,15.6894,16.3141,109900.0
2008-10-08 09:40:00,25.34,25.68,25.11,25.63,124200.0,16.3206,16.5395,16.1724,16.5073,124200.0
2008-10-08 09:50:00,25.62,25.91,25.51,25.76,106200.0,16.5009,16.6877,16.43,16.5911,106200.0
2008-10-08 10:00:00,25.82,25.99,25.51,25.58,85400.0,16.6297,16.7392,16.43,16.4751,85400.0
2008-10-08 10:10:00,25.55,25.7,25.26,25.28,96800.0,16.4558,16.5524,16.269,16.2819,96800.0
2008-10-08 10:20:00,25.29,25.36,25.04,25.2,89100.0,16.2883,16.3334,16.1273,16.2304,89100.0
2008-10-08 10:30:00,25.2,25.33,25.01,25.16,77200.0,16.2304,16.3141,16.108,16.2046,77200.0
2008-10-08 10:40:00,25.16,25.28,24.68,24.72,63600.0,16.2046,16.2819,15.8955,15.9212,63600.0
2008-10-08 10:50:00,24.71,25.21,24.71,25.08,54000.0,15.9148,16.2368,15.9148,16.1531,54000.0
2008-10-08 11:00:00,25.09,25.17,24.87,25.02,76800.0,16.1595,16.2111,16.0178,16.1145,76800.0
2008-10-08 11:10:00,25.01,25.24,25.01,25.21,34900.0,16.108,16.2561,16.108,16.2368,34900.0
2008-10-08 11:20:00,25.21,25.5,25.2,25.25,57200.0,16.2368,16.4236,16.2304,16.2626,57200.0
2008-10-08 11:30:00,25.28,25.34,24.92,25.06,43000.0,16.2819,16.3206,16.05,16.1402,43000.0
2008-10-08 11:40:00,25.06,25.11,24.69,24.88,55000.0,16.1402,16.1724,15.9019,16.0243,55000.0
2008-10-08 11:50:00,24.88,25.05,24.67,25.02,44100.0,16.0243,16.1338,15.889,16.1145,44100.0
2008-10-08 12:00:00,25.01,25.02,24.5,24.6,56300.0,16.108,16.1145,15.7795,15.8439,56300.0
2008-10-08 12:10:00,24.63,24.88,24.56,24.85,43200.0,15.8633,16.0243,15.8182,16.005,43200.0
2008-10-08 12:20:00,24.86,24.91,24.61,24.64,30500.0,16.0114,16.0436,15.8504,15.8697,30500.0
2008-10-08 12:30:00,24.65,24.92,24.54,24.8,51700.0,15.8761,16.05,15.8053,15.9728,51700.0
2008-10-08 12:40:00,24.81,25.04,24.66,24.75,48500.0,15.9792,16.1273,15.8826,15.9406,48500.0
2008-10-08 12:50:00,24.76,24.96,24.68,24.86,51700.0,15.947,16.0758,15.8955,16.0114,51700.0
2008-10-08 13:00:00,24.88,25.44,24.86,25.44,75100.0,16.0243,16.385,16.0114,16.385,75100.0
2008-10-08 13:10:00,25.44,25.49,25.25,25.47,60500.0,16.385,16.4172,16.2626,16.4043,60500.0
2008-10-08 13:20:00,25.47,25.5,25.14,25.14,58600.0,16.4043,16.4236,16.1917,16.1917,58600.0
2008-10-08 13:30:00,25.14,25.5,25.08,25.35,63600.0,16.1917,16.4236,16.1531,16.327,63600.0
2008-10-08 13:40:00,25.33,25.5,25.3,25.39,84600.0,16.3141,16.4236,16.2948,16.3528,84600.0
2008-10-08 13:50:00,25.38,25.7,25.36,25.66,111200.0,16.3463,16.5524,16.3334,16.5267,111200.0
2008-10-08 14:00:00,25.65,25.75,25.53,25.67,86200.0,16.5202,16.5846,16.4429,16.5331,86200.0
2008-10-08 14:10:00,25.66,25.71,25.47,25.61,75500.0,16.5267,16.5589,16.4043,16.4944,75500.0
2008-10-08 14:20:00,25.63,25.87,25.62,25.66,75200.0,16.5073,16.6619,16.5009,16.5267,75200.0
2008-10-08 14:30:00,25.65,25.75,25.45,25.53,63800.0,16.5202,16.5846,16.3914,16.4429,63800.0
2008-10-08 14:40:00,25.53,25.56,25.31,25.41,87200.0,16.4429,16.4622,16.3012,16.3656,87200.0
2008-10-08 14:50:00,25.4,25.67,25.4,25.5,102700.0,16.3592,16.5331,16.3592,16.4236,102700.0
2008-10-08 15:00:00,25.49,25.63,25.29,25.55,124900.0,16.4172,16.5073,16.2883,16.4558,124900.0
2008-10-08 15:10:00,25.53,25.67,25.29,25.66,107700.0,16.4429,16.5331,16.2883,16.5267,107700.0
2008-10-08 15:20:00,25.67,25.76,25.51,25.62,104100.0,16.5331,16.5911,16.43,16.5009,104100.0
2008-10-08 15:30:00,25.61,25.78,25.33,25.36,108400.0,16.4944,16.6039,16.3141,16.3334,108400.0
2008-10-08 15:40:00,25.37,25.6,25.21,25.32,136500.0,16.3399,16.488,16.2368,16.3077,136500.0
2008-10-08 15:50:00,25.33,25.53,25.0,25.0,199000.0,16.3141,16.4429,16.1016,16.1016,199000.0
2008-10-09 09:30:00,25.0,25.33,24.98,25.02,97200.0,16.1016,16.3141,16.0887,16.1145,97200.0
2008-10-09 09:40:00,25.01,25.62,25.0,25.57,88200.0,16.108,16.5009,16.1016,16.4687,88200.0
2008-10-09 09:50:00,25.56,25.7,25.26,25.3,115700.0,16.4622,16.5524,16.269,16.2948,115700.0
2008-10-09 10:00:00,25.29,25.59,25.1,25.57,122800.0,16.2883,16.4816,16.166,16.4687,122800.0
2008-10-09 10:10:00,25.57,25.65,25.37,25.46,97400.0,16.4687,16.5202,16.3399,16.3978,97400.0
2008-10-09 10:20:00,25.46,25.58,25.34,25.35,79100.0,16.3978,16.4751,16.3206,16.327,79100.0
2008-10-09 10:30:00,25.35,25.63,25.28,25.35,78200.0,16.327,16.5073,16.2819,16.327,78200.0
2008-10-09 10:40:00,25.36,25.49,25.11,25.38,93100.0,16.3334,16.4172,16.1724,16.3463,93100.0
2008-10-09 10:50:00,25.38,25.41,25.01,25.07,134400.0,16.3463,16.3656,16.108,16.1467,134400.0
2008-10-09 11:00:00,25.08,25.14,24.75,24.99,70000.0,16.1531,16.1917,15.9406,16.0951,70000.0
2008-10-09 11:10:00,24.97,25.11,24.92,25.03,149000.0,16.0822,16.1724,16.05,16.1209,149000.0
2008-10-09 11:20:00,25.04,25.09,24.87,25.0,77300.0,16.1273,16.1595,16.0178,16.1016,77300.0
2008-10-09 11:30:00,25.04,25.12,24.94,25.08,101600.0,16.1273,16.1789,16.0629,16.1531,101600.0
2008-10-09 11:40:00,25.08,25.1,25.04,25.06,121100.0,16.1531,16.166,16.1273,16.1402,121100.0
2008-10-09 11:50:00,25.07,25.1,24.81,24.83,93600.0,16.1467,16.166,15.9792,15.9921,93600.0
2008-10-09 12:00:00,24.85,24.99,24.74,24.98,65600.0,16.005,16.0951,15.9341,16.0887,65600.0
2008-10-09 12:10:00,24.98,25.07,24.89,24.93,45100.0,16.0887,16.1467,16.0307,16.0565,45100.0
2008-10-09 12:20:00,24.93,25.0,24.84,24.85,37900.0,16.0565,16.1016,15.9985,16.005,37900.0
2008-10-09 12:30:00,24.86,24.89,24.8,24.8,56700.0,16.0114,16.0307,15.9728,15.9728,56700.0
2008-10-09 12:40:00,24.8,24.8,24.67,24.68,30400.0,15.9728,15.9728,15.889,15.8955,30400.0
2008-10-09 12:50:00,24.66,24.76,24.65,24.73,37400.0,15.8826,15.947,15.8761,15.9277,37400.0
2008-10-09 13:00:00,24.75,24.86,24.75,24.82,41300.0,15.9406,16.0114,15.9406,15.9856,41300.0
2008-10-09 13:10:00,24.82,25.03,24.82,24.89,74900.0,15.9856,16.1209,15.9856,16.0307,74900.0
2008-10-09 13:20:00,24.88,25.0,24.72,24.9,78800.0,16.0243,16.1016,15.9212,16.0372,78800.0
2008-10-09 13:30:00,24.92,25.08,24.81,24.88,63200.0,16.05,16.1531,15.9792,16.0243,63200.0
2008-10-09 13:40:00,24.88,24.94,24.78,24.81,65800.0,16.0243,16.0629,15.9599,15.9792,65800.0
2008-10-09 13:50:00,24.83,24.85,24.65,24.81,115500.0,15.9921,16.005,15.8761,15.9792,115500.0
2008-10-09 14:00:00,24.81,24.92,24.7,24.78,106400.0,15.9792,16.05,15.9084,15.9599,106400.0
2008-10-09 14:10:00,24.79,24.8,24.52,24.57,95000.0,15.9663,15.9728,15.7924,15.8246,95000.0
2008-10-09 14:20:00,24.58,24.64,24.52,24.57,90100.0,15.8311,15.8697,15.7924,15.8246,90100.0
2008-10-09 14:30:00,24.55,24.66,24.44,24.53,101800.0,15.8117,15.8826,15.7409,15.7989,101800.0
2008-10-09 14:40:00,24.54,24.7,24.43,24.52,68100.0,15.8053,15.9084,15.7345,15.7924,68100.0
2008-10-09 14:50:00,24.53,24.54,24.31,24.32,69400.0,15.7989,15.8053,15.6572,15.6636,69400.0
2008-10-09 15:00:00,24.32,24.35,23.97,24.16,145700.0,15.6636,15.6829,15.4382,15.5606,145700.0
2008-10-09 15:10:00,24.16,24.17,23.85,23.88,122000.0,15.5606,15.567,15.3609,15.3802,122000.0
2008-10-09 15:20:00,23.89,24.03,23.79,23.92,124000.0,15.3867,15.4768,15.3223,15.406,124000.0
2008-10-09 15:30:00,23.92,23.99,23.61,23.64,157900.0,15.406,15.4511,15.2063,15.2256,157900.0
2008-10-09 15:40:00,23.64,23.65,22.73,22.75,335800.0,15.2256,15.2321,14.6395,14.6524,335800.0
2008-10-09 15:50:00,22.76,23.55,22.65,23.02,522500.0,14.6589,15.1677,14.588,14.8263,522500.0
2008-10-10 09:30:00,21.79,21.8,20.65,21.31,143000.0,14.0341,14.0406,13.2999,13.725,143000.0
2008-10-10 09:40:00,21.32,21.87,21.24,21.26,175800.0,13.7314,14.0857,13.6799,13.6928,175800.0
2008-10-10 09:50:00,21.25,21.48,21.01,21.26,173500.0,13.6863,13.8345,13.5318,13.6928,173500.0
2008-10-10 10:00:00,21.26,21.95,21.11,21.7,233400.0,13.6928,14.1372,13.5962,13.9762,233400.0
2008-10-10 10:10:00,21.62,21.72,21.05,21.11,218200.0,13.9246,13.989,13.5575,13.5962,218200.0
2008-10-10 10:20:00,21.11,21.59,21.1,21.28,185800.0,13.5962,13.9053,13.5897,13.7057,185800.0
2008-10-10 10:30:00,21.29,21.34,21.0,21.04,176100.0,13.7121,13.7443,13.5253,13.5511,176100.0
2008-10-10 10:40:00,21.04,21.29,20.72,21.23,193900.0,13.5511,13.7121,13.345,13.6735,193900.0
2008-10-10 10:50:00,21.23,21.27,21.06,21.19,189200.0,13.6735,13.6992,13.564,13.6477,189200.0
2008-10-10 11:00:00,21.21,21.47,21.11,21.23,182000.0,13.6606,13.828,13.5962,13.6735,182000.0
2008-10-10 11:10:00,21.21,21.54,21.08,21.3,123800.0,13.6606,13.8731,13.5768,13.7185,123800.0
2008-10-10 11:20:00,21.28,21.39,21.11,21.15,123900.0,13.7057,13.7765,13.5962,13.6219,123900.0
2008-10-10 11:30:00,21.15,21.34,21.09,21.27,150700.0,13.6219,13.7443,13.5833,13.6992,150700.0
2008-10-10 11:40:00,21.26,21.35,21.04,21.05,110800.0,13.6928,13.7507,13.5511,13.5575,110800.0
2008-10-10 11:50:00,21.04,21.28,20.94,21.25,154900.0,13.5511,13.7057,13.4867,13.6863,154900.0
2008-10-10 12:00:00,21.26,21.6,21.19,21.34,125100.0,13.6928,13.9118,13.6477,13.7443,125100.0
2008-10-10 12:10:00,21.35,21.75,21.35,21.68,78000.0,13.7507,14.0084,13.7507,13.9633,78000.0
2008-10-10 12:20:00,21.7,21.86,21.56,21.64,88200.0,13.9762,14.0792,13.886,13.9375,88200.0
2008-10-10 12:30:00,21.63,21.67,21.45,21.55,75600.0,13.9311,13.9568,13.8151,13.8796,75600.0
2008-10-10 12:40:00,21.55,21.97,21.49,21.7,91500.0,13.8796,14.1501,13.8409,13.9762,91500.0
2008-10-10 12:50:00,21.71,21.8,21.62,21.67,60700.0,13.9826,14.0406,13.9246,13.9568,60700.0
2008-10-10 13:00:00,21.69,21.73,21.51,21.6,45100.0,13.9697,13.9955,13.8538,13.9118,45100.0
2008-10-10 13:10:00,21.6,21.6,21.3,21.32,63300.0,13.9118,13.9118,13.7185,13.7314,63300.0
2008-10-10 13:20:00,21.34,21.56,21.28,21.49,73100.0,13.7443,13.886,13.7057,13.8409,73100.0
2008-10-10 13:30:00,21.5,21.52,21.16,21.36,94400.0,13.8474,13.8602,13.6284,13.7572,94400.0
2008-10-10 13:40:00,21.35,21.36,20.92,20.98,89500.0,13.7507,13.7572,13.4738,13.5124,89500.0
2008-10-10 13:50:00,21.0,21.36,20.89,21.36,137300.0,13.5253,13.7572,13.4545,13.7572,137300.0
2008-10-10 14:00:00,21.36,21.75,21.11,21.67,134700.0,13.7572,14.0084,13.5962,13.9568,134700.0
2008-10-10 14:10:00,21.67,21.84,21.31,21.34,123300.0,13.9568,14.0663,13.725,13.7443,123300.0
2008-10-10 14:20:00,21.31,21.53,21.16,21.19,120600.0,13.725,13.8667,13.6284,13.6477,120600.0
2008-10-10 14:30:00,21.22,21.46,21.05,21.34,119600.0,13.667,13.8216,13.5575,13.7443,119600.0
2008-10-10 14:40:00,21.38,21.5,21.17,21.35,77000.0,13.7701,13.8474,13.6348,13.7507,77000.0
2008-10-10 14:50:00,21.35,21.44,21.04,21.28,138100.0,13.7507,13.8087,13.5511,13.7057,138100.0
2008-10-10 15:00:00,21.28,21.64,21.22,21.47,133800.0,13.7057,13.9375,13.667,13.828,133800.0
2008-10-10 15:10:00,21.52,22.35,21.44,22.14,221800.0,13.8602,14.3948,13.8087,14.2596,221800.0
2008-10-10 15:20:00,22.13,22.85,22.12,22.76,196600.0,14.2531,14.7168,14.2467,14.6589,196600.0
2008-10-10 15:30:00,22.72,23.65,22.66,23.21,168100.0,14.6331,15.2321,14.5945,14.9487,168100.0
2008-10-10 15:40:00,23.23,23.25,22.39,22.6,262000.0,14.9616,14.9745,14.4206,14.5558,262000.0
2008-10-10 15:50:00,22.59,22.9,22.35,22.58,244800.0,14.5494,14.749,14.3948,14.5429,244800.0
2008-10-13 09:30:00,23.43,23.53,23.0,23.33,137000.0,15.0904,15.1548,14.8134,15.026,137000.0
2008-10-13 09:40:00,23.35,23.39,23.05,23.36,96800.0,15.0389,15.0646,14.8456,15.0453,96800.0
2008-10-13 09:50:00,23.34,23.48,23.22,23.46,64900.0,15.0324,15.1226,14.9551,15.1097,64900.0
2008-10-13 10:00:00,23.48,23.61,23.43,23.54,80400.0,15.1226,15.2063,15.0904,15.1612,80400.0
2008-10-13 10:10:00,23.53,23.62,23.43,23.57,66100.0,15.1548,15.2128,15.0904,15.1806,66100.0
2008-10-13 10:20:00,23.58,24.0,23.56,23.96,133800.0,15.187,15.4575,15.1741,15.4317,133800.0
2008-10-13 10:30:00,23.95,23.99,23.71,23.91,79000.0,15.4253,15.4511,15.2707,15.3995,79000.0
2008-10-13 10:40:00,23.91,24.02,23.81,23.84,68700.0,15.3995,15.4704,15.3351,15.3545,68700.0
2008-10-13 10:50:00,23.84,24.0,23.79,23.88,57700.0,15.3545,15.4575,15.3223,15.3802,57700.0
2008-10-13 11:00:00,23.87,23.96,23.78,23.82,87600.0,15.3738,15.4317,15.3158,15.3416,87600.0
2008-10-13 11:10:00,23.83,23.85,23.68,23.68,34500.0,15.348,15.3609,15.2514,15.2514,34500.0
2008-10-13 11:20:00,23.68,23.95,23.67,23.93,30000.0,15.2514,15.4253,15.245,15.4124,30000.0
2008-10-13 11:30:00,23.94,24.16,23.93,24.15,30500.0,15.4189,15.5606,15.4124,15.5541,30500.0
2008-10-13 11:40:00,24.15,24.21,24.12,24.14,31100.0,15.5541,15.5928,15.5348,15.5477,31100.0
2008-10-13 11:50:00,24.13,24.16,24.04,24.14,25500.0,15.5412,15.5606,15.4833,15.5477,25500.0
2008-10-13 12:00:00,24.12,24.22,24.07,24.22,34400.0,15.5348,15.5992,15.5026,15.5992,34400.0
2008-10-13 12:10:00,24.21,24.4,24.2,24.36,53500.0,15.5928,15.7151,15.5863,15.6894,53500.0
2008-10-13 12:20:00,24.35,24.44,24.29,24.42,47300.0,15.6829,15.7409,15.6443,15.728,47300.0
2008-10-13 12:30:00,24.43,24.48,24.42,24.44,53000.0,15.7345,15.7667,15.728,15.7409,53000.0
2008-10-13 12:40:00,24.43,24.5,24.42,24.49,29800.0,15.7345,15.7795,15.728,15.7731,29800.0
2008-10-13 12:50:00,24.5,24.51,24.42,24.45,43700.0,15.7795,15.786,15.728,15.7473,43700.0
2008-10-13 13:00:00,24.47,24.48,24.42,24.46,25000.0,15.7602,15.7667,15.728,15.7538,25000.0
2008-10-13 13:10:00,24.47,24.54,24.46,24.48,29500.0,15.7602,15.8053,15.7538,15.7667,29500.0
2008-10-13 13:20:00,24.48,24.52,24.47,24.51,32300.0,15.7667,15.7924,15.7602,15.786,32300.0
2008-10-13 13:30:00,24.51,24.58,24.51,24.55,34800.0,15.786,15.8311,15.786,15.8117,34800.0
2008-10-13 13:40:00,24.55,24.6,24.49,24.52,99000.0,15.8117,15.8439,15.7731,15.7924,99000.0
2008-10-13 13:50:00,24.5,24.55,24.42,24.43,70800.0,15.7795,15.8117,15.728,15.7345,70800.0
2008-10-13 14:00:00,24.42,24.42,24.35,24.39,144500.0,15.728,15.728,15.6829,15.7087,144500.0
2008-10-13 14:10:00,24.37,24.47,24.37,24.45,53900.0,15.6958,15.7602,15.6958,15.7473,53900.0
2008-10-13 14:20:00,24.45,24.45,24.18,24.19,66700.0,15.7473,15.7473,15.5734,15.5799,66700.0
2008-10-13 14:30:00,24.2,24.38,24.18,24.37,44000.0,15.5863,15.7023,15.5734,15.6958,44000.0
2008-10-13 14:40:00,24.39,24.57,24.39,24.56,39100.0,15.7087,15.8246,15.7087,15.8182,39100.0
2008-10-13 14:50:00,24.55,24.75,24.5,24.75,46300.0,15.8117,15.9406,15.7795,15.9406,46300.0
2008-10-13 15:00:00,24.75,24.95,24.71,24.88,61700.0,15.9406,16.0694,15.9148,16.0243,61700.0
2008-10-13 15:10:00,24.89,24.92,24.84,24.88,38800.0,16.0307,16.05,15.9985,16.0243,38800.0
2008-10-13 15:20:00,24.89,25.07,24.87,24.99,70900.0,16.0307,16.1467,16.0178,16.0951,70900.0
2008-10-13 15:30:00,24.99,25.12,24.91,25.05,126600.0,16.0951,16.1789,16.0436,16.1338,126600.0
2008-10-13 15:40:00,25.06,25.14,24.9,25.04,146000.0,16.1402,16.1917,16.0372,16.1273,146000.0
2008-10-13 15:50:00,25.05,25.6,25.05,25.6,241500.0,16.1338,16.488,16.1338,16.488,241500.0
2008-10-14 09:30:00,26.51,27.49,26.11,26.26,112300.0,17.0741,17.7053,16.8165,16.9131,112300.0
2008-10-14 09:40:00,26.26,26.45,25.99,26.13,153100.0,16.9131,17.0355,16.7392,16.8294,153100.0
2008-10-14 09:50:00,26.13,26.27,25.6,25.6,104400.0,16.8294,16.9195,16.488,16.488,104400.0
2008-10-14 10:00:00,25.6,26.19,25.59,25.77,115400.0,16.488,16.868,16.4816,16.5975,115400.0
2008-10-14 10:10:00,25.74,26.01,25.64,25.85,106000.0,16.5782,16.7521,16.5138,16.649,106000.0
2008-10-14 10:20:00,25.82,25.98,25.58,25.66,80700.0,16.6297,16.7328,16.4751,16.5267,80700.0
2008-10-14 10:30:00,25.67,25.75,25.33,25.4,83500.0,16.5331,16.5846,16.3141,16.3592,83500.0
2008-10-14 10:40:00,25.4,25.47,25.03,25.26,106400.0,16.3592,16.4043,16.1209,16.269,106400.0
2008-10-14 10:50:00,25.26,25.55,25.26,25.53,67000.0,16.269,16.4558,16.269,16.4429,67000.0
2008-10-14 11:00:00,25.52,25.52,25.2,25.3,65200.0,16.4365,16.4365,16.2304,16.2948,65200.0
2008-10-14 11:10:00,25.3,25.41,25.14,25.39,53100.0,16.2948,16.3656,16.1917,16.3528,53100.0
2008-10-14 11:20:00,25.4,25.71,25.31,25.62,63500.0,16.3592,16.5589,16.3012,16.5009,63500.0
2008-10-14 11:30:00,25.61,25.72,25.43,25.49,51800.0,16.4944,16.5653,16.3785,16.4172,51800.0
2008-10-14 11:40:00,25.49,25.65,25.45,25.57,60300.0,16.4172,16.5202,16.3914,16.4687,60300.0
2008-10-14 11:50:00,25.57,25.57,25.35,25.44,52200.0,16.4687,16.4687,16.327,16.385,52200.0
2008-10-14 12:00:00,25.42,25.42,25.21,25.39,67500.0,16.3721,16.3721,16.2368,16.3528,67500.0
2008-10-14 12:10:00,25.4,25.49,25.34,25.42,51500.0,16.3592,16.4172,16.3206,16.3721,51500.0
2008-10-14 12:20:00,25.43,25.45,25.33,25.43,42000.0,16.3785,16.3914,16.3141,16.3785,42000.0
2008-10-14 12:30:00,25.41,25.47,25.36,25.43,66000.0,16.3656,16.4043,16.3334,16.3785,66000.0
2008-10-14 12:40:00,25.44,25.45,25.39,25.42,71900.0,16.385,16.3914,16.3528,16.3721,71900.0
2008-10-14 12:50:00,25.43,25.45,25.31,25.33,65200.0,16.3785,16.3914,16.3012,16.3141,65200.0
2008-10-14 13:00:00,25.3,25.33,25.23,25.3,54700.0,16.2948,16.3141,16.2497,16.2948,54700.0
2008-10-14 13:10:00,25.29,25.31,25.2,25.23,49700.0,16.2883,16.3012,16.2304,16.2497,49700.0
2008-10-14 13:20:00,25.24,25.27,25.16,25.2,50500.0,16.2561,16.2755,16.2046,16.2304,50500.0
2008-10-14 13:30:00,25.21,25.38,25.16,25.17,72800.0,16.2368,16.3463,16.2046,16.2111,72800.0
2008-10-14 13:40:00,25.17,25.24,25.09,25.18,58700.0,16.2111,16.2561,16.1595,16.2175,58700.0
2008-10-14 13:50:00,25.18,25.23,24.97,25.07,63700.0,16.2175,16.2497,16.0822,16.1467,63700.0
2008-10-14 14:00:00,25.03,25.12,24.75,24.79,89900.0,16.1209,16.1789,15.9406,15.9663,89900.0
2008-10-14 14:10:00,24.8,24.88,24.53,24.62,159800.0,15.9728,16.0243,15.7989,15.8568,159800.0
2008-10-14 14:20:00,24.63,24.74,24.47,24.72,80000.0,15.8633,15.9341,15.7602,15.9212,80000.0
2008-10-14 14:30:00,24.75,24.8,24.42,24.47,77200.0,15.9406,15.9728,15.728,15.7602,77200.0
2008-10-14 14:40:00,24.46,24.47,24.01,24.04,104800.0,15.7538,15.7602,15.4639,15.4833,104800.0
2008-10-14 14:50:00,24.04,24.19,23.98,24.09,68000.0,15.4833,15.5799,15.4446,15.5155,68000.0
2008-10-14 15:00:00,24.12,24.42,24.01,24.42,95600.0,15.5348,15.728,15.4639,15.728,95600.0
2008-10-14 15:10:00,24.44,24.64,24.38,24.44,140300.0,15.7409,15.8697,15.7023,15.7409,140300.0
2008-10-14 15:20:00,24.44,24.65,24.26,24.65,89500.0,15.7409,15.8761,15.625,15.8761,89500.0
2008-10-14 15:30:00,24.66,24.98,24.41,24.44,146200.0,15.8826,16.0887,15.7216,15.7409,146200.0
2008-10-14 15:40:00,24.45,24.88,24.4,24.75,139300.0,15.7473,16.0243,15.7151,15.9406,139300.0
2008-10-14 15:50:00,24.75,24.75,24.51,24.68,188000.0,15.9406,15.9406,15.786,15.8955,188000.0
2008-10-15 09:30:00,24.32,24.38,23.82,23.92,75100.0,15.6636,15.7023,15.3416,15.406,75100.0
2008-10-15 09:40:00,23.9,23.92,23.57,23.61,137900.0,15.3931,15.406,15.1806,15.2063,137900.0
2008-10-15 09:50:00,23.62,23.77,23.48,23.64,89400.0,15.2128,15.3094,15.1226,15.2256,89400.0
2008-10-15 10:00:00,23.65,23.65,23.34,23.4,97000.0,15.2321,15.2321,15.0324,15.0711,97000.0
2008-10-15 10:10:00,23.41,23.56,23.4,23.55,107000.0,15.0775,15.1741,15.0711,15.1677,107000.0
2008-10-15 10:20:00,23.56,23.71,23.5,23.52,68000.0,15.1741,15.2707,15.1355,15.1484,68000.0
2008-10-15 10:30:00,23.5,23.83,23.5,23.74,52000.0,15.1355,15.348,15.1355,15.2901,52000.0
2008-10-15 10:40:00,23.74,23.81,23.28,23.3,100700.0,15.2901,15.3351,14.9938,15.0067,100700.0
2008-10-15 10:50:00,23.3,23.36,23.15,23.2,43800.0,15.0067,15.0453,14.9101,14.9423,43800.0
2008-10-15 11:00:00,23.2,23.36,23.19,23.33,45200.0,14.9423,15.0453,14.9358,15.026,45200.0
2008-10-15 11:10:00,23.33,23.54,23.32,23.49,66800.0,15.026,15.1612,15.0195,15.129,66800.0
2008-10-15 11:20:00,23.5,23.5,23.18,23.32,44000.0,15.1355,15.1355,14.9294,15.0195,44000.0
2008-10-15 11:30:00,23.31,23.37,23.28,23.35,20900.0,15.0131,15.0517,14.9938,15.0389,20900.0
2008-10-15 11:40:00,23.34,23.45,23.23,23.3,45800.0,15.0324,15.1033,14.9616,15.0067,45800.0
2008-10-15 11:50:00,23.3,23.42,23.24,23.39,24300.0,15.0067,15.084,14.968,15.0646,24300.0
2008-10-15 12:00:00,23.37,23.53,23.37,23.49,52900.0,15.0517,15.1548,15.0517,15.129,52900.0
2008-10-15 12:10:00,23.5,23.54,23.25,23.32,45700.0,15.1355,15.1612,14.9745,15.0195,45700.0
2008-10-15 12:20:00,23.3,23.35,23.1,23.15,31300.0,15.0067,15.0389,14.8779,14.9101,31300.0
2008-10-15 12:30:00,23.15,23.34,23.15,23.34,21000.0,14.9101,15.0324,14.9101,15.0324,21000.0
2008-10-15 12:40:00,23.34,23.52,23.33,23.52,32400.0,15.0324,15.1484,15.026,15.1484,32400.0
2008-10-15 12:50:00,23.49,23.57,23.4,23.42,29400.0,15.129,15.1806,15.0711,15.084,29400.0
2008-10-15 13:00:00,23.4,23.4,23.21,23.26,37300.0,15.0711,15.0711,14.9487,14.9809,37300.0
2008-10-15 13:10:00,23.27,23.28,23.06,23.07,39500.0,14.9873,14.9938,14.8521,14.8585,39500.0
2008-10-15 13:20:00,23.08,23.11,22.93,23.02,48600.0,14.865,14.8843,14.7684,14.8263,48600.0
2008-10-15 13:30:00,23.04,23.07,22.67,22.74,37000.0,14.8392,14.8585,14.6009,14.646,37000.0
2008-10-15 13:40:00,22.75,22.84,22.68,22.84,31500.0,14.6524,14.7104,14.6073,14.7104,31500.0
2008-10-15 13:50:00,22.81,22.92,22.77,22.83,43600.0,14.6911,14.7619,14.6653,14.704,43600.0
2008-10-15 14:00:00,22.83,22.92,22.71,22.76,48200.0,14.704,14.7619,14.6267,14.6589,48200.0
2008-10-15 14:10:00,22.76,22.84,22.7,22.74,124600.0,14.6589,14.7104,14.6202,14.646,124600.0
2008-10-15 14:20:00,22.75,23.01,22.71,22.98,78200.0,14.6524,14.8199,14.6267,14.8006,78200.0
2008-10-15 14:30:00,22.98,23.06,22.9,22.94,75100.0,14.8006,14.8521,14.749,14.7748,75100.0
2008-10-15 14:40:00,22.94,23.26,22.93,23.25,46500.0,14.7748,14.9809,14.7684,14.9745,46500.0
2008-10-15 14:50:00,23.25,23.27,22.92,22.95,80400.0,14.9745,14.9873,14.7619,14.7812,80400.0
2008-10-15 15:00:00,22.94,23.26,22.79,23.21,105300.0,14.7748,14.9809,14.6782,14.9487,105300.0
2008-10-15 15:10:00,23.22,23.22,22.89,22.91,87200.0,14.9551,14.9551,14.7426,14.7555,87200.0
2008-10-15 15:20:00,22.93,23.02,22.7,22.74,78000.0,14.7684,14.8263,14.6202,14.646,78000.0
2008-10-15 15:30:00,22.76,22.79,22.58,22.69,139200.0,14.6589,14.6782,14.5429,14.6138,139200.0
2008-10-15 15:40:00,22.68,22.83,22.48,22.49,124800.0,14.6073,14.704,14.4785,14.485,124800.0
2008-10-15 15:50:00,22.49,22.61,21.97,22.14,238800.0,14.485,14.5623,14.1501,14.2596,238800.0
2008-10-16 09:30:00,22.09,22.4,21.52,22.07,91500.0,14.2273,14.427,13.8602,14.2145,91500.0
2008-10-16 09:40:00,22.04,22.32,21.87,22.17,122600.0,14.1951,14.3755,14.0857,14.2789,122600.0
2008-10-16 09:50:00,22.2,22.29,21.86,22.09,87500.0,14.2982,14.3562,14.0792,14.2273,87500.0
2008-10-16 10:00:00,22.08,22.13,21.8,21.93,154400.0,14.2209,14.2531,14.0406,14.1243,154400.0
2008-10-16 10:10:00,21.95,21.95,21.43,21.54,83200.0,14.1372,14.1372,13.8023,13.8731,83200.0
2008-10-16 10:20:00,21.54,21.88,21.39,21.39,71500.0,13.8731,14.0921,13.7765,13.7765,71500.0
2008-10-16 10:30:00,21.37,21.42,21.0,21.16,91500.0,13.7636,13.7958,13.5253,13.6284,91500.0
2008-10-16 10:40:00,21.13,21.31,21.0,21.27,85700.0,13.609,13.725,13.5253,13.6992,85700.0
2008-10-16 10:50:00,21.3,21.34,20.92,20.92,76100.0,13.7185,13.7443,13.4738,13.4738,76100.0
2008-10-16 11:00:00,20.94,20.97,20.65,20.71,141000.0,13.4867,13.506,13.2999,13.3385,141000.0
2008-10-16 11:10:00,20.72,20.84,20.57,20.68,116800.0,13.345,13.4223,13.2484,13.3192,116800.0
2008-10-16 11:20:00,20.65,20.98,20.65,20.83,116700.0,13.2999,13.5124,13.2999,13.4158,116700.0
2008-10-16 11:30:00,20.83,21.2,20.81,21.06,193600.0,13.4158,13.6541,13.4029,13.564,193600.0
2008-10-16 11:40:00,21.04,21.3,21.0,21.14,76700.0,13.5511,13.7185,13.5253,13.6155,76700.0
2008-10-16 11:50:00,21.13,21.44,21.0,21.33,53200.0,13.609,13.8087,13.5253,13.7379,53200.0
2008-10-16 12:00:00,21.28,21.34,21.12,21.3,39200.0,13.7057,13.7443,13.6026,13.7185,39200.0
2008-10-16 12:10:00,21.3,21.92,21.3,21.7,91600.0,13.7185,14.1179,13.7185,13.9762,91600.0
2008-10-16 12:20:00,21.7,22.06,21.7,21.79,83900.0,13.9762,14.208,13.9762,14.0341,83900.0
2008-10-16 12:30:00,21.79,21.9,21.62,21.81,100600.0,14.0341,14.105,13.9246,14.047,100600.0
2008-10-16 12:40:00,21.81,21.91,21.5,21.74,50400.0,14.047,14.1114,13.8474,14.0019,50400.0
2008-10-16 12:50:00,21.68,21.78,21.52,21.58,51300.0,13.9633,14.0277,13.8602,13.8989,51300.0
2008-10-16 13:00:00,21.57,21.75,21.52,21.52,49900.0,13.8924,14.0084,13.8602,13.8602,49900.0
2008-10-16 13:10:00,21.55,21.85,21.49,21.77,52400.0,13.8796,14.0728,13.8409,14.0212,52400.0
2008-10-16 13:20:00,21.76,21.95,21.69,21.74,61200.0,14.0148,14.1372,13.9697,14.0019,61200.0
2008-10-16 13:30:00,21.73,21.8,21.49,21.5,50500.0,13.9955,14.0406,13.8409,13.8474,50500.0
2008-10-16 13:40:00,21.5,21.72,21.5,21.64,48100.0,13.8474,13.989,13.8474,13.9375,48100.0
2008-10-16 13:50:00,21.66,22.14,21.64,22.01,57900.0,13.9504,14.2596,13.9375,14.1758,57900.0
2008-10-16 14:00:00,22.01,22.07,21.8,21.8,45000.0,14.1758,14.2145,14.0406,14.0406,45000.0
2008-10-16 14:10:00,21.81,21.88,21.69,21.77,41200.0,14.047,14.0921,13.9697,14.0212,41200.0
2008-10-16 14:20:00,21.76,21.81,21.6,21.67,65200.0,14.0148,14.047,13.9118,13.9568,65200.0
2008-10-16 14:30:00,21.72,21.93,21.67,21.93,50800.0,13.989,14.1243,13.9568,14.1243,50800.0
2008-10-16 14:40:00,21.93,22.3,21.87,22.28,43900.0,14.1243,14.3626,14.0857,14.3497,43900.0
2008-10-16 14:50:00,22.29,22.34,22.1,22.15,61100.0,14.3562,14.3884,14.2338,14.266,61100.0
2008-10-16 15:00:00,22.15,22.62,22.08,22.62,65400.0,14.266,14.5687,14.2209,14.5687,65400.0
2008-10-16 15:10:00,22.64,22.89,22.53,22.69,116200.0,14.5816,14.7426,14.5107,14.6138,116200.0
2008-10-16 15:20:00,22.68,22.77,22.56,22.77,74400.0,14.6073,14.6653,14.5301,14.6653,74400.0
2008-10-16 15:30:00,22.76,22.9,22.51,22.78,176500.0,14.6589,14.749,14.4979,14.6718,176500.0
2008-10-16 15:40:00,22.78,23.28,22.75,23.27,178800.0,14.6718,14.9938,14.6524,14.9873,178800.0
2008-10-16 15:50:00,23.31,23.31,23.06,23.22,257000.0,15.0131,15.0131,14.8521,14.9551,257000.0
2008-10-17 09:30:00,22.87,22.87,22.06,22.17,313900.0,14.7297,14.7297,14.208,14.2789,313900.0
2008-10-17 09:40:00,22.18,22.53,22.17,22.37,69800.0,14.2853,14.5107,14.2789,14.4077,69800.0
2008-10-17 09:50:00,22.39,22.64,22.27,22.63,70900.0,14.4206,14.5816,14.3433,14.5751,70900.0
2008-10-17 10:00:00,22.63,22.71,22.4,22.44,59800.0,14.5751,14.6267,14.427,14.4528,59800.0
2008-10-17 10:10:00,22.43,22.46,22.19,22.44,49500.0,14.4463,14.4657,14.2918,14.4528,49500.0
2008-10-17 10:20:00,22.47,22.63,22.41,22.63,39800.0,14.4721,14.5751,14.4334,14.5751,39800.0
2008-10-17 10:30:00,22.63,22.63,22.38,22.51,40700.0,14.5751,14.5751,14.4141,14.4979,40700.0
2008-10-17 10:40:00,22.52,22.85,22.48,22.84,31600.0,14.5043,14.7168,14.4785,14.7104,31600.0
2008-10-17 10:50:00,22.85,22.9,22.68,22.74,30500.0,14.7168,14.749,14.6073,14.646,30500.0
2008-10-17 11:00:00,22.77,22.99,22.75,22.95,35900.0,14.6653,14.807,14.6524,14.7812,35900.0
2008-10-17 11:10:00,22.96,22.96,22.58,22.59,35200.0,14.7877,14.7877,14.5429,14.5494,35200.0
2008-10-17 11:20:00,22.58,22.65,22.48,22.5,33200.0,14.5429,14.588,14.4785,14.4914,33200.0
2008-10-17 11:30:00,22.49,22.54,22.37,22.4,24400.0,14.485,14.5172,14.4077,14.427,24400.0
2008-10-17 11:40:00,22.42,22.49,22.38,22.42,19400.0,14.4399,14.485,14.4141,14.4399,19400.0
2008-10-17 11:50:00,22.43,22.55,22.43,22.55,18500.0,14.4463,14.5236,14.4463,14.5236,18500.0
2008-10-17 12:00:00,22.55,22.63,22.54,22.62,22000.0,14.5236,14.5751,14.5172,14.5687,22000.0
2008-10-17 12:10:00,22.62,22.71,22.6,22.6,16300.0,14.5687,14.6267,14.5558,14.5558,16300.0
2008-10-17 12:20:00,22.6,22.75,22.6,22.74,18900.0,14.5558,14.6524,14.5558,14.646,18900.0
2008-10-17 12:30:00,22.72,22.76,22.6,22.69,22400.0,14.6331,14.6589,14.5558,14.6138,22400.0
2008-10-17 12:40:00,22.7,22.89,22.7,22.89,18600.0,14.6202,14.7426,14.6202,14.7426,18600.0
2008-10-17 12:50:00,22.89,23.12,22.86,23.09,29700.0,14.7426,14.8907,14.7233,14.8714,29700.0
2008-10-17 13:00:00,23.11,23.25,23.09,23.1,28300.0,14.8843,14.9745,14.8714,14.8779,28300.0
2008-10-17 13:10:00,23.12,23.15,23.0,23.05,24000.0,14.8907,14.9101,14.8134,14.8456,24000.0
2008-10-17 13:20:00,23.06,23.31,23.05,23.26,45500.0,14.8521,15.0131,14.8456,14.9809,45500.0
2008-10-17 13:30:00,23.25,23.54,23.24,23.52,36300.0,14.9745,15.1612,14.968,15.1484,36300.0
2008-10-17 13:40:00,23.54,23.65,23.33,23.35,30500.0,15.1612,15.2321,15.026,15.0389,30500.0
2008-10-17 13:50:00,23.35,23.39,23.23,23.28,26200.0,15.0389,15.0646,14.9616,14.9938,26200.0
2008-10-17 14:00:00,23.3,23.46,23.24,23.24,23500.0,15.0067,15.1097,14.968,14.968,23500.0
2008-10-17 14:10:00,23.26,23.31,23.13,23.14,24700.0,14.9809,15.0131,14.8972,14.9036,24700.0
2008-10-17 14:20:00,23.12,23.14,22.91,22.98,30300.0,14.8907,14.9036,14.7555,14.8006,30300.0
2008-10-17 14:30:00,23.0,23.13,22.77,22.77,44100.0,14.8134,14.8972,14.6653,14.6653,44100.0
2008-10-17 14:40:00,22.79,23.08,22.64,23.07,61400.0,14.6782,14.865,14.5816,14.8585,61400.0
2008-10-17 14:50:00,23.07,23.07,22.86,22.99,29700.0,14.8585,14.8585,14.7233,14.807,29700.0
2008-10-17 15:00:00,22.98,23.2,22.96,23.12,41600.0,14.8006,14.9423,14.7877,14.8907,41600.0
2008-10-17 15:10:00,23.11,23.11,22.81,22.81,53700.0,14.8843,14.8843,14.6911,14.6911,53700.0
2008-10-17 15:20:00,22.79,22.89,22.49,22.83,78600.0,14.6782,14.7426,14.485,14.704,78600.0
2008-10-17 15:30:00,22.83,23.0,22.48,22.66,102700.0,14.704,14.8134,14.4785,14.5945,102700.0
2008-10-17 15:40:00,22.65,22.96,22.64,22.68,86100.0,14.588,14.7877,14.5816,14.6073,86100.0
2008-10-17 15:50:00,22.67,22.76,22.52,22.59,155600.0,14.6009,14.6589,14.5043,14.5494,155600.0
2008-10-20 09:30:00,22.86,22.95,22.34,22.8,77800.0,14.7233,14.7812,14.3884,14.6846,77800.0
2008-10-20 09:40:00,22.81,22.95,22.45,22.75,60400.0,14.6911,14.7812,14.4592,14.6524,60400.0
2008-10-20 09:50:00,22.78,23.16,22.78,23.15,35400.0,14.6718,14.9165,14.6718,14.9101,35400.0
2008-10-20 10:00:00,23.15,23.38,23.15,23.34,91800.0,14.9101,15.0582,14.9101,15.0324,91800.0
2008-10-20 10:10:00,23.37,23.45,23.19,23.33,60300.0,15.0517,15.1033,14.9358,15.026,60300.0
2008-10-20 10:20:00,23.33,23.43,23.18,23.23,41600.0,15.026,15.0904,14.9294,14.9616,41600.0
2008-10-20 10:30:00,23.2,23.25,23.13,23.2,35400.0,14.9423,14.9745,14.8972,14.9423,35400.0
2008-10-20 10:40:00,23.19,23.26,23.11,23.22,30500.0,14.9358,14.9809,14.8843,14.9551,30500.0
2008-10-20 10:50:00,23.23,23.27,22.98,23.05,28000.0,14.9616,14.9873,14.8006,14.8456,28000.0
2008-10-20 11:00:00,23.07,23.07,22.87,22.89,42500.0,14.8585,14.8585,14.7297,14.7426,42500.0
2008-10-20 11:10:00,22.87,22.87,22.73,22.83,21300.0,14.7297,14.7297,14.6395,14.704,21300.0
2008-10-20 11:20:00,22.84,22.99,22.83,22.96,12800.0,14.7104,14.807,14.704,14.7877,12800.0
2008-10-20 11:30:00,22.99,23.06,22.87,22.89,20500.0,14.807,14.8521,14.7297,14.7426,20500.0
2008-10-20 11:40:00,22.89,23.13,22.85,23.1,19700.0,14.7426,14.8972,14.7168,14.8779,19700.0
2008-10-20 11:50:00,23.09,23.22,23.08,23.16,29600.0,14.8714,14.9551,14.865,14.9165,29600.0
2008-10-20 12:00:00,23.17,23.2,23.14,23.19,42200.0,14.9229,14.9423,14.9036,14.9358,42200.0
2008-10-20 12:10:00,23.2,23.41,23.2,23.37,42300.0,14.9423,15.0775,14.9423,15.0517,42300.0
2008-10-20 12:20:00,23.35,23.38,23.27,23.31,20700.0,15.0389,15.0582,14.9873,15.0131,20700.0
2008-10-20 12:30:00,23.33,23.38,23.24,23.31,41600.0,15.026,15.0582,14.968,15.0131,41600.0
2008-10-20 12:40:00,23.31,23.32,23.17,23.22,12200.0,15.0131,15.0195,14.9229,14.9551,12200.0
2008-10-20 12:50:00,23.23,23.23,23.1,23.12,9500.0,14.9616,14.9616,14.8779,14.8907,9500.0
2008-10-20 13:00:00,23.13,23.14,23.01,23.06,19200.0,14.8972,14.9036,14.8199,14.8521,19200.0
2008-10-20 13:10:00,23.05,23.13,23.02,23.13,10500.0,14.8456,14.8972,14.8263,14.8972,10500.0
2008-10-20 13:20:00,23.14,23.28,23.11,23.26,21100.0,14.9036,14.9938,14.8843,14.9809,21100.0
2008-10-20 13:30:00,23.28,23.36,23.26,23.31,53500.0,14.9938,15.0453,14.9809,15.0131,53500.0
2008-10-20 13:40:00,23.31,23.45,23.27,23.44,29900.0,15.0131,15.1033,14.9873,15.0968,29900.0
2008-10-20 13:50:00,23.44,23.44,23.34,23.4,22400.0,15.0968,15.0968,15.0324,15.0711,22400.0
2008-10-20 14:00:00,23.39,23.57,23.35,23.52,56900.0,15.0646,15.1806,15.0389,15.1484,56900.0
2008-10-20 14:10:00,23.52,23.56,23.39,23.45,77900.0,15.1484,15.1741,15.0646,15.1033,77900.0
2008-10-20 14:20:00,23.46,23.5,23.37,23.39,40800.0,15.1097,15.1355,15.0517,15.0646,40800.0
2008-10-20 14:30:00,23.41,23.46,23.33,23.44,32300.0,15.0775,15.1097,15.026,15.0968,32300.0
2008-10-20 14:40:00,23.46,23.6,23.42,23.51,33400.0,15.1097,15.1999,15.084,15.1419,33400.0
2008-10-20 14:50:00,23.52,23.52,23.36,23.5,32900.0,15.1484,15.1484,15.0453,15.1355,32900.0
2008-10-20 15:00:00,23.5,23.59,23.4,23.52,54300.0,15.1355,15.1934,15.0711,15.1484,54300.0
2008-10-20 15:10:00,23.53,23.61,23.47,23.58,36200.0,15.1548,15.2063,15.1162,15.187,36200.0
2008-10-20 15:20:00,23.58,23.59,23.43,23.5,42900.0,15.187,15.1934,15.0904,15.1355,42900.0
2008-10-20 15:30:00,23.49,23.71,23.42,23.66,62800.0,15.129,15.2707,15.084,15.2385,62800.0
2008-10-20 15:40:00,23.69,23.7,23.57,23.66,61300.0,15.2578,15.2643,15.1806,15.2385,61300.0
2008-10-20 15:50:00,23.68,23.83,23.68,23.83,176200.0,15.2514,15.348,15.2514,15.348,176200.0
2008-10-21 09:30:00,23.48,23.81,23.34,23.45,102900.0,15.1226,15.3351,15.0324,15.1033,102900.0
2008-10-21 09:40:00,23.46,23.8,23.44,23.53,82500.0,15.1097,15.3287,15.0968,15.1548,82500.0
2008-10-21 09:50:00,23.51,23.54,23.38,23.53,79500.0,15.1419,15.1612,15.0582,15.1548,79500.0
2008-10-21 10:00:00,23.5,23.68,23.48,23.68,85000.0,15.1355,15.2514,15.1226,15.2514,85000.0
2008-10-21 10:10:00,23.69,23.8,23.61,23.79,68100.0,15.2578,15.3287,15.2063,15.3223,68100.0
2008-10-21 10:20:00,23.79,23.94,23.74,23.88,56900.0,15.3223,15.4189,15.2901,15.3802,56900.0
2008-10-21 10:30:00,23.86,23.87,23.81,23.83,55200.0,15.3673,15.3738,15.3351,15.348,55200.0
2008-10-21 10:40:00,23.84,23.92,23.72,23.74,27000.0,15.3545,15.406,15.2772,15.2901,27000.0
2008-10-21 10:50:00,23.74,23.75,23.49,23.55,53300.0,15.2901,15.2965,15.129,15.1677,53300.0
2008-10-21 11:00:00,23.55,23.66,23.55,23.62,27100.0,15.1677,15.2385,15.1677,15.2128,27100.0
2008-10-21 11:10:00,23.63,23.73,23.63,23.7,18800.0,15.2192,15.2836,15.2192,15.2643,18800.0
2008-10-21 11:20:00,23.7,23.72,23.68,23.71,36800.0,15.2643,15.2772,15.2514,15.2707,36800.0
2008-10-21 11:30:00,23.72,23.8,23.71,23.8,20700.0,15.2772,15.3287,15.2707,15.3287,20700.0
2008-10-21 11:40:00,23.8,23.85,23.69,23.7,60500.0,15.3287,15.3609,15.2578,15.2643,60500.0
2008-10-21 11:50:00,23.69,23.69,23.36,23.38,54400.0,15.2578,15.2578,15.0453,15.0582,54400.0
2008-10-21 12:00:00,23.37,23.48,23.31,23.41,63700.0,15.0517,15.1226,15.0131,15.0775,63700.0
2008-10-21 12:10:00,23.41,23.49,23.25,23.31,31000.0,15.0775,15.129,14.9745,15.0131,31000.0
2008-10-21 12:20:00,23.31,23.4,23.25,23.32,29300.0,15.0131,15.0711,14.9745,15.0195,29300.0
2008-10-21 12:30:00,23.32,23.39,23.27,23.38,31800.0,15.0195,15.0646,14.9873,15.0582,31800.0
2008-10-21 12:40:00,23.37,23.39,23.14,23.18,40600.0,15.0517,15.0646,14.9036,14.9294,40600.0
2008-10-21 12:50:00,23.18,23.2,22.97,22.97,49700.0,14.9294,14.9423,14.7941,14.7941,49700.0
2008-10-21 13:00:00,22.97,23.16,22.95,23.11,55900.0,14.7941,14.9165,14.7812,14.8843,55900.0
2008-10-21 13:10:00,23.12,23.24,23.08,23.21,27100.0,14.8907,14.968,14.865,14.9487,27100.0
2008-10-21 13:20:00,23.22,23.44,23.21,23.21,47700.0,14.9551,15.0968,14.9487,14.9487,47700.0
2008-10-21 13:30:00,23.2,23.31,23.13,23.3,56700.0,14.9423,15.0131,14.8972,15.0067,56700.0
2008-10-21 13:40:00,23.3,23.31,23.19,23.23,48100.0,15.0067,15.0131,14.9358,14.9616,48100.0
2008-10-21 13:50:00,23.22,23.22,23.12,23.15,29900.0,14.9551,14.9551,14.8907,14.9101,29900.0
2008-10-21 14:00:00,23.14,23.21,23.1,23.12,71000.0,14.9036,14.9487,14.8779,14.8907,71000.0
2008-10-21 14:10:00,23.11,23.36,23.1,23.34,57600.0,14.8843,15.0453,14.8779,15.0324,57600.0
2008-10-21 14:20:00,23.34,23.42,23.33,23.42,30400.0,15.0324,15.084,15.026,15.084,30400.0
2008-10-21 14:30:00,23.43,23.47,23.31,23.35,39900.0,15.0904,15.1162,15.0131,15.0389,39900.0
2008-10-21 14:40:00,23.35,23.59,23.35,23.41,55500.0,15.0389,15.1934,15.0389,15.0775,55500.0
2008-10-21 14:50:00,23.4,23.4,23.26,23.29,46800.0,15.0711,15.0711,14.9809,15.0002,46800.0
2008-10-21 15:00:00,23.28,23.42,23.26,23.27,66100.0,14.9938,15.084,14.9809,14.9873,66100.0
2008-10-21 15:10:00,23.26,23.33,23.15,23.15,45300.0,14.9809,15.026,14.9101,14.9101,45300.0
2008-10-21 15:20:00,23.15,23.15,22.96,22.96,80600.0,14.9101,14.9101,14.7877,14.7877,80600.0
2008-10-21 15:30:00,22.96,23.02,22.81,22.86,81000.0,14.7877,14.8263,14.6911,14.7233,81000.0
2008-10-21 15:40:00,22.86,22.96,22.62,22.67,84100.0,14.7233,14.7877,14.5687,14.6009,84100.0
2008-10-21 15:50:00,22.67,22.83,22.66,22.73,154700.0,14.6009,14.704,14.5945,14.6395,154700.0
2008-10-22 09:30:00,22.61,22.61,21.59,21.77,100800.0,14.5623,14.5623,13.9053,14.0212,100800.0
2008-10-22 09:40:00,21.77,22.15,21.71,21.99,59700.0,14.0212,14.266,13.9826,14.1629,59700.0
2008-10-22 09:50:00,21.99,22.03,21.72,21.77,80100.0,14.1629,14.1887,13.989,14.0212,80100.0
2008-10-22 10:00:00,21.76,21.85,21.51,21.55,84800.0,14.0148,14.0728,13.8538,13.8796,84800.0
2008-10-22 10:10:00,21.57,21.81,21.54,21.79,63700.0,13.8924,14.047,13.8731,14.0341,63700.0
2008-10-22 10:20:00,21.79,21.84,21.58,21.66,37700.0,14.0341,14.0663,13.8989,13.9504,37700.0
2008-10-22 10:30:00,21.65,21.74,21.55,21.71,47700.0,13.944,14.0019,13.8796,13.9826,47700.0
2008-10-22 10:40:00,21.71,21.9,21.66,21.87,44300.0,13.9826,14.105,13.9504,14.0857,44300.0
2008-10-22 10:50:00,21.89,21.98,21.78,21.93,34700.0,14.0985,14.1565,14.0277,14.1243,34700.0
2008-10-22 11:00:00,21.91,21.92,21.68,21.7,34000.0,14.1114,14.1179,13.9633,13.9762,34000.0
2008-10-22 11:10:00,21.71,21.86,21.71,21.82,55200.0,13.9826,14.0792,13.9826,14.0535,55200.0
2008-10-22 11:20:00,21.81,21.81,21.58,21.62,31100.0,14.047,14.047,13.8989,13.9246,31100.0
2008-10-22 11:30:00,21.61,21.72,21.59,21.7,50200.0,13.9182,13.989,13.9053,13.9762,50200.0
2008-10-22 11:40:00,21.7,21.91,21.67,21.81,42600.0,13.9762,14.1114,13.9568,14.047,42600.0
2008-10-22 11:50:00,21.81,21.86,21.73,21.82,27800.0,14.047,14.0792,13.9955,14.0535,27800.0
2008-10-22 12:00:00,21.82,21.84,21.73,21.8,23900.0,14.0535,14.0663,13.9955,14.0406,23900.0
2008-10-22 12:10:00,21.78,21.79,21.65,21.77,36700.0,14.0277,14.0341,13.944,14.0212,36700.0
2008-10-22 12:20:00,21.79,21.9,21.79,21.8,37400.0,14.0341,14.105,14.0341,14.0406,37400.0
2008-10-22 12:30:00,21.81,21.82,21.69,21.72,24100.0,14.047,14.0535,13.9697,13.989,24100.0
2008-10-22 12:40:00,21.71,21.74,21.63,21.66,19700.0,13.9826,14.0019,13.9311,13.9504,19700.0
2008-10-22 12:50:00,21.65,21.73,21.63,21.66,40700.0,13.944,13.9955,13.9311,13.9504,40700.0
2008-10-22 13:00:00,21.66,21.66,21.55,21.66,75500.0,13.9504,13.9504,13.8796,13.9504,75500.0
2008-10-22 13:10:00,21.65,21.65,21.45,21.54,27100.0,13.944,13.944,13.8151,13.8731,27100.0
2008-10-22 13:20:00,21.53,21.53,21.33,21.44,36500.0,13.8667,13.8667,13.7379,13.8087,36500.0
2008-10-22 13:30:00,21.44,21.46,21.3,21.36,34600.0,13.8087,13.8216,13.7185,13.7572,34600.0
2008-10-22 13:40:00,21.35,21.44,21.28,21.44,43900.0,13.7507,13.8087,13.7057,13.8087,43900.0
2008-10-22 13:50:00,21.46,21.49,21.33,21.45,27800.0,13.8216,13.8409,13.7379,13.8151,27800.0
2008-10-22 14:00:00,21.43,21.45,21.28,21.29,29600.0,13.8023,13.8151,13.7057,13.7121,29600.0
2008-10-22 14:10:00,21.31,21.42,21.24,21.41,52700.0,13.725,13.7958,13.6799,13.7894,52700.0
2008-10-22 14:20:00,21.42,21.54,21.39,21.54,54200.0,13.7958,13.8731,13.7765,13.8731,54200.0
2008-10-22 14:30:00,21.54,21.54,21.36,21.4,51000.0,13.8731,13.8731,13.7572,13.7829,51000.0
2008-10-22 14:40:00,21.41,21.41,21.24,21.34,39800.0,13.7894,13.7894,13.6799,13.7443,39800.0
2008-10-22 14:50:00,21.33,21.4,21.23,21.4,82800.0,13.7379,13.7829,13.6735,13.7829,82800.0
2008-10-22 15:00:00,21.41,21.46,21.28,21.39,57400.0,13.7894,13.8216,13.7057,13.7765,57400.0
2008-10-22 15:10:00,21.4,21.43,21.13,21.16,82900.0,13.7829,13.8023,13.609,13.6284,82900.0
2008-10-22 15:20:00,21.14,21.24,21.06,21.08,109300.0,13.6155,13.6799,13.564,13.5768,109300.0
2008-10-22 15:30:00,21.08,21.09,20.75,20.77,131800.0,13.5768,13.5833,13.3643,13.3772,131800.0
2008-10-22 15:40:00,20.77,20.99,20.54,20.95,270200.0,13.3772,13.5189,13.229,13.4931,270200.0
2008-10-22 15:50:00,20.94,21.43,20.92,21.32,406900.0,13.4867,13.8023,13.4738,13.7314,406900.0
2008-10-23 09:30:00,21.23,21.37,21.01,21.23,95200.0,13.6735,13.7636,13.5318,13.6735,95200.0
2008-10-23 09:40:00,21.22,21.36,20.87,21.0,121300.0,13.667,13.7572,13.4416,13.5253,121300.0
2008-10-23 09:50:00,21.0,21.0,20.69,20.88,100200.0,13.5253,13.5253,13.3257,13.448,100200.0
2008-10-23 10:00:00,20.88,21.16,20.85,20.99,104600.0,13.448,13.6284,13.4287,13.5189,104600.0
2008-10-23 10:10:00,20.99,21.09,20.79,20.83,69100.0,13.5189,13.5833,13.3901,13.4158,69100.0
2008-10-23 10:20:00,20.83,20.85,20.51,20.67,144400.0,13.4158,13.4287,13.2097,13.3128,144400.0
2008-10-23 10:30:00,20.67,20.77,20.56,20.69,81800.0,13.3128,13.3772,13.2419,13.3257,81800.0
2008-10-23 10:40:00,20.7,21.22,20.7,20.99,99100.0,13.3321,13.667,13.3321,13.5189,99100.0
2008-10-23 10:50:00,21.01,21.41,21.01,21.34,69600.0,13.5318,13.7894,13.5318,13.7443,69600.0
2008-10-23 11:00:00,21.35,21.42,21.02,21.09,77600.0,13.7507,13.7958,13.5382,13.5833,77600.0
2008-10-23 11:10:00,21.1,21.19,20.98,21.0,36400.0,13.5897,13.6477,13.5124,13.5253,36400.0
2008-10-23 11:20:00,21.01,21.02,20.9,20.96,27600.0,13.5318,13.5382,13.4609,13.4996,27600.0
2008-10-23 11:30:00,20.96,21.19,20.94,21.17,42000.0,13.4996,13.6477,13.4867,13.6348,42000.0
2008-10-23 11:40:00,21.18,21.18,20.9,20.98,50400.0,13.6413,13.6413,13.4609,13.5124,50400.0
2008-10-23 11:50:00,20.97,21.07,20.96,21.03,46000.0,13.506,13.5704,13.4996,13.5446,46000.0
2008-10-23 12:00:00,21.03,21.04,20.81,20.9,73500.0,13.5446,13.5511,13.4029,13.4609,73500.0
2008-10-23 12:10:00,20.89,20.94,20.65,20.67,56700.0,13.4545,13.4867,13.2999,13.3128,56700.0
2008-10-23 12:20:00,20.66,20.7,20.39,20.48,59500.0,13.3063,13.3321,13.1324,13.1904,59500.0
2008-10-23 12:30:00,20.5,20.56,20.39,20.5,64000.0,13.2033,13.2419,13.1324,13.2033,64000.0
2008-10-23 12:40:00,20.49,20.67,20.4,20.62,125700.0,13.1968,13.3128,13.1389,13.2806,125700.0
2008-10-23 12:50:00,20.62,20.72,20.32,20.43,90700.0,13.2806,13.345,13.0874,13.1582,90700.0
2008-10-23 13:00:00,20.39,20.45,20.22,20.39,74900.0,13.1324,13.1711,13.0229,13.1324,74900.0
2008-10-23 13:10:00,20.38,20.61,20.33,20.57,90900.0,13.126,13.2741,13.0938,13.2484,90900.0
2008-10-23 13:20:00,20.57,20.58,20.32,20.32,118600.0,13.2484,13.2548,13.0874,13.0874,118600.0
2008-10-23 13:30:00,20.33,20.44,20.21,20.32,81000.0,13.0938,13.1646,13.0165,13.0874,81000.0
2008-10-23 13:40:00,20.32,20.54,20.32,20.42,202800.0,13.0874,13.229,13.0874,13.1518,202800.0
2008-10-23 13:50:00,20.41,20.44,20.29,20.37,114400.0,13.1453,13.1646,13.068,13.1196,114400.0
2008-10-23 14:00:00,20.36,20.36,20.08,20.14,72000.0,13.1131,13.1131,12.9328,12.9714,72000.0
2008-10-23 14:10:00,20.14,20.18,19.84,19.87,78900.0,12.9714,12.9972,12.7782,12.7975,78900.0
2008-10-23 14:20:00,19.86,19.96,19.75,19.91,114600.0,12.7911,12.8555,12.7202,12.8233,114600.0
2008-10-23 14:30:00,19.91,20.34,19.82,20.33,179500.0,12.8233,13.1002,12.7653,13.0938,179500.0
2008-10-23 14:40:00,20.34,20.36,20.01,20.03,180000.0,13.1002,13.1131,12.8877,12.9006,180000.0
2008-10-23 14:50:00,20.03,20.07,19.82,20.03,126900.0,12.9006,12.9263,12.7653,12.9006,126900.0
2008-10-23 15:00:00,20.06,20.56,19.92,20.54,182400.0,12.9199,13.2419,12.8297,13.229,182400.0
2008-10-23 15:10:00,20.54,20.71,20.18,20.19,208200.0,13.229,13.3385,12.9972,13.0036,208200.0
2008-10-23 15:20:00,20.18,20.58,20.16,20.45,164000.0,12.9972,13.2548,12.9843,13.1711,164000.0
2008-10-23 15:30:00,20.44,20.48,20.12,20.18,203000.0,13.1646,13.1904,12.9585,12.9972,203000.0
2008-10-23 15:40:00,20.15,20.74,20.1,20.62,291400.0,12.9779,13.3579,12.9457,13.2806,291400.0
2008-10-23 15:50:00,20.7,20.71,20.51,20.69,293900.0,13.3321,13.3385,13.2097,13.3257,293900.0
2008-10-24 09:30:00,19.32,19.46,18.9,19.3,21500.0,12.4433,12.5335,12.1728,12.4304,21500.0
2008-10-24 09:40:00,19.2,19.5,19.07,19.42,96400.0,12.366,12.5592,12.2823,12.5077,96400.0
2008-10-24 09:50:00,19.42,20.0,19.28,19.81,142700.0,12.5077,12.8813,12.4175,12.7589,142700.0
2008-10-24 10:00:00,19.8,20.1,19.68,19.8,109000.0,12.7524,12.9457,12.6752,12.7524,109000.0
2008-10-24 10:10:00,19.76,19.78,19.5,19.75,87300.0,12.7267,12.7396,12.5592,12.7202,87300.0
2008-10-24 10:20:00,19.75,19.85,19.39,19.55,91400.0,12.7202,12.7846,12.4884,12.5914,91400.0
2008-10-24 10:30:00,19.52,19.68,19.45,19.59,43900.0,12.5721,12.6752,12.527,12.6172,43900.0
2008-10-24 10:40:00,19.58,19.66,19.44,19.56,56500.0,12.6107,12.6623,12.5206,12.5979,56500.0
2008-10-24 10:50:00,19.57,19.82,19.57,19.78,68300.0,12.6043,12.7653,12.6043,12.7396,68300.0
2008-10-24 11:00:00,19.78,19.91,19.75,19.78,57900.0,12.7396,12.8233,12.7202,12.7396,57900.0
2008-10-24 11:10:00,19.78,19.78,19.6,19.77,41000.0,12.7396,12.7396,12.6236,12.7331,41000.0
2008-10-24 11:20:00,19.76,20.09,19.74,19.99,61600.0,12.7267,12.9392,12.7138,12.8748,61600.0
2008-10-24 11:30:00,19.99,20.31,19.92,20.27,86600.0,12.8748,13.0809,12.8297,13.0552,86600.0
2008-10-24 11:40:00,20.29,20.33,20.16,20.3,69900.0,13.068,13.0938,12.9843,13.0745,69900.0
2008-10-24 11:50:00,20.27,20.27,20.03,20.12,59300.0,13.0552,13.0552,12.9006,12.9585,59300.0
2008-10-24 12:00:00,20.1,20.11,19.92,20.05,80400.0,12.9457,12.9521,12.8297,12.9135,80400.0
2008-10-24 12:10:00,20.05,20.15,19.93,19.97,46400.0,12.9135,12.9779,12.8362,12.8619,46400.0
2008-10-24 12:20:00,19.97,20.03,19.81,19.82,76100.0,12.8619,12.9006,12.7589,12.7653,76100.0
2008-10-24 12:30:00,19.81,19.88,19.7,19.84,49300.0,12.7589,12.804,12.688,12.7782,49300.0
2008-10-24 12:40:00,19.83,19.83,19.62,19.76,60400.0,12.7718,12.7718,12.6365,12.7267,60400.0
2008-10-24 12:50:00,19.75,20.0,19.75,19.88,51600.0,12.7202,12.8813,12.7202,12.804,51600.0
2008-10-24 13:00:00,19.89,20.01,19.89,19.95,29500.0,12.8104,12.8877,12.8104,12.8491,29500.0
2008-10-24 13:10:00,19.96,20.18,19.92,20.1,49100.0,12.8555,12.9972,12.8297,12.9457,49100.0
2008-10-24 13:20:00,20.1,20.18,19.92,19.94,42300.0,12.9457,12.9972,12.8297,12.8426,42300.0
2008-10-24 13:30:00,19.94,19.94,19.7,19.72,46800.0,12.8426,12.8426,12.688,12.7009,46800.0
2008-10-24 13:40:00,19.72,19.78,19.56,19.56,45800.0,12.7009,12.7396,12.5979,12.5979,45800.0
2008-10-24 13:50:00,19.56,19.74,19.53,19.53,82200.0,12.5979,12.7138,12.5785,12.5785,82200.0
2008-10-24 14:00:00,19.54,19.63,19.46,19.56,87400.0,12.585,12.643,12.5335,12.5979,87400.0
2008-10-24 14:10:00,19.56,19.86,19.56,19.85,95800.0,12.5979,12.7911,12.5979,12.7846,95800.0
2008-10-24 14:20:00,19.85,19.85,19.57,19.72,95800.0,12.7846,12.7846,12.6043,12.7009,95800.0
2008-10-24 14:30:00,19.72,19.98,19.71,19.92,126600.0,12.7009,12.8684,12.6945,12.8297,126600.0
2008-10-24 14:40:00,19.89,20.05,19.63,19.73,109900.0,12.8104,12.9135,12.643,12.7074,109900.0
2008-10-24 14:50:00,19.72,20.14,19.72,20.05,119900.0,12.7009,12.9714,12.7009,12.9135,119900.0
2008-10-24 15:00:00,20.03,20.37,20.02,20.16,108200.0,12.9006,13.1196,12.8941,12.9843,108200.0
2008-10-24 15:10:00,20.19,20.31,19.85,19.88,79000.0,13.0036,13.0809,12.7846,12.804,79000.0
2008-10-24 15:20:00,19.87,20.19,19.81,20.1,111900.0,12.7975,13.0036,12.7589,12.9457,111900.0
2008-10-24 15:30:00,20.08,20.08,19.71,19.79,118400.0,12.9328,12.9328,12.6945,12.746,118400.0
2008-10-24 15:40:00,19.8,20.05,19.78,20.01,123500.0,12.7524,12.9135,12.7396,12.8877,123500.0
2008-10-24 15:50:00,20.0,20.15,19.75,19.76,295200.0,12.8813,12.9779,12.7202,12.7267,295200.0
2008-10-27 09:30:00,19.45,19.45,18.79,19.0,127900.0,12.527,12.527,12.1019,12.2372,127900.0
2008-10-27 09:40:00,19.02,19.18,18.85,18.88,118100.0,12.2501,12.3531,12.1406,12.1599,118100.0
2008-10-27 09:50:00,18.89,19.22,18.89,19.16,78500.0,12.1663,12.3789,12.1663,12.3402,78500.0
2008-10-27 10:00:00,19.16,19.35,19.08,19.16,126300.0,12.3402,12.4626,12.2887,12.3402,126300.0
2008-10-27 10:10:00,19.14,19.17,18.97,19.0,81800.0,12.3274,12.3467,12.2179,12.2372,81800.0
2008-10-27 10:20:00,19.01,19.07,18.94,18.94,48800.0,12.2436,12.2823,12.1985,12.1985,48800.0
2008-10-27 10:30:00,18.94,19.0,18.75,18.91,81100.0,12.1985,12.2372,12.0762,12.1792,81100.0
2008-10-27 10:40:00,18.92,18.97,18.87,18.9,144300.0,12.1857,12.2179,12.1535,12.1728,144300.0
2008-10-27 10:50:00,18.91,19.14,18.85,19.13,93100.0,12.1792,12.3274,12.1406,12.3209,93100.0
2008-10-27 11:00:00,19.14,19.22,18.96,19.2,65400.0,12.3274,12.3789,12.2114,12.366,65400.0
2008-10-27 11:10:00,19.19,19.4,19.12,19.14,81300.0,12.3596,12.4948,12.3145,12.3274,81300.0
2008-10-27 11:20:00,19.14,19.18,18.99,19.13,39800.0,12.3274,12.3531,12.2308,12.3209,39800.0
2008-10-27 11:30:00,19.14,19.2,19.0,19.14,35900.0,12.3274,12.366,12.2372,12.3274,35900.0
2008-10-27 11:40:00,19.16,19.39,19.11,19.26,69100.0,12.3402,12.4884,12.308,12.4046,69100.0
2008-10-27 11:50:00,19.25,19.32,19.18,19.31,35600.0,12.3982,12.4433,12.3531,12.4369,35600.0
2008-10-27 12:00:00,19.29,19.52,19.29,19.48,65500.0,12.424,12.5721,12.424,12.5463,65500.0
2008-10-27 12:10:00,19.49,19.57,19.34,19.35,47900.0,12.5528,12.6043,12.4562,12.4626,47900.0
2008-10-27 12:20:00,19.36,19.45,19.31,19.33,39100.0,12.4691,12.527,12.4369,12.4497,39100.0
2008-10-27 12:30:00,19.31,19.52,19.28,19.5,36300.0,12.4369,12.5721,12.4175,12.5592,36300.0
2008-10-27 12:40:00,19.51,19.65,19.47,19.53,39200.0,12.5657,12.6558,12.5399,12.5785,39200.0
2008-10-27 12:50:00,19.53,19.79,19.52,19.76,42500.0,12.5785,12.746,12.5721,12.7267,42500.0
2008-10-27 13:00:00,19.75,19.8,19.57,19.58,47200.0,12.7202,12.7524,12.6043,12.6107,47200.0
2008-10-27 13:10:00,19.57,19.69,19.56,19.65,34300.0,12.6043,12.6816,12.5979,12.6558,34300.0
2008-10-27 13:20:00,19.66,19.87,19.65,19.87,37000.0,12.6623,12.7975,12.6558,12.7975,37000.0
2008-10-27 13:30:00,19.87,19.9,19.81,19.83,34600.0,12.7975,12.8168,12.7589,12.7718,34600.0
2008-10-27 13:40:00,19.83,19.9,19.82,19.88,53600.0,12.7718,12.8168,12.7653,12.804,53600.0
2008-10-27 13:50:00,19.88,19.89,19.76,19.78,40400.0,12.804,12.8104,12.7267,12.7396,40400.0
2008-10-27 14:00:00,19.77,19.78,19.7,19.78,50500.0,12.7331,12.7396,12.688,12.7396,50500.0
2008-10-27 14:10:00,19.77,19.77,19.56,19.59,51100.0,12.7331,12.7331,12.5979,12.6172,51100.0
2008-10-27 14:20:00,19.58,19.62,19.45,19.46,53000.0,12.6107,12.6365,12.527,12.5335,53000.0
2008-10-27 14:30:00,19.46,19.52,19.4,19.45,45000.0,12.5335,12.5721,12.4948,12.527,45000.0
2008-10-27 14:40:00,19.43,19.58,19.42,19.49,49700.0,12.5141,12.6107,12.5077,12.5528,49700.0
2008-10-27 14:50:00,19.48,19.51,19.32,19.32,54500.0,12.5463,12.5657,12.4433,12.4433,54500.0
2008-10-27 15:00:00,19.32,19.5,19.32,19.47,44700.0,12.4433,12.5592,12.4433,12.5399,44700.0
2008-10-27 15:10:00,19.48,19.67,19.47,19.51,62000.0,12.5463,12.6687,12.5399,12.5657,62000.0
2008-10-27 15:20:00,19.5,19.53,19.37,19.49,70400.0,12.5592,12.5785,12.4755,12.5528,70400.0
2008-10-27 15:30:00,19.5,19.61,19.39,19.51,108100.0,12.5592,12.6301,12.4884,12.5657,108100.0
2008-10-27 15:40:00,19.51,19.51,19.25,19.38,156700.0,12.5657,12.5657,12.3982,12.4819,156700.0
2008-10-27 15:50:00,19.37,19.39,18.88,18.88,284500.0,12.4755,12.4884,12.1599,12.1599,284500.0
2008-10-28 09:30:00,19.32,19.52,18.98,19.12,64200.0,12.4433,12.5721,12.2243,12.3145,64200.0
2008-10-28 09:40:00,19.12,19.5,19.12,19.46,63200.0,12.3145,12.5592,12.3145,12.5335,63200.0
2008-10-28 09:50:00,19.45,19.65,19.38,19.55,82500.0,12.527,12.6558,12.4819,12.5914,82500.0
2008-10-28 10:00:00,19.54,19.54,19.24,19.35,88100.0,12.585,12.585,12.3918,12.4626,88100.0
2008-10-28 10:10:00,19.34,19.46,19.27,19.34,66400.0,12.4562,12.5335,12.4111,12.4562,66400.0
2008-10-28 10:20:00,19.34,19.51,19.34,19.45,70900.0,12.4562,12.5657,12.4562,12.527,70900.0
2008-10-28 10:30:00,19.45,19.46,19.34,19.34,69200.0,12.527,12.5335,12.4562,12.4562,69200.0
2008-10-28 10:40:00,19.34,19.36,19.16,19.3,57300.0,12.4562,12.4691,12.3402,12.4304,57300.0
2008-10-28 10:50:00,19.3,19.3,18.95,19.0,82700.0,12.4304,12.4304,12.205,12.2372,82700.0
2008-10-28 11:00:00,19.01,19.19,18.98,19.02,75600.0,12.2436,12.3596,12.2243,12.2501,75600.0
2008-10-28 11:10:00,19.03,19.2,18.99,19.2,66800.0,12.2565,12.366,12.2308,12.366,66800.0
2008-10-28 11:20:00,19.19,19.2,18.99,19.04,46900.0,12.3596,12.366,12.2308,12.263,46900.0
2008-10-28 11:30:00,19.04,19.17,19.0,19.13,73200.0,12.263,12.3467,12.2372,12.3209,73200.0
2008-10-28 11:40:00,19.13,19.24,19.05,19.07,47100.0,12.3209,12.3918,12.2694,12.2823,47100.0
2008-10-28 11:50:00,19.06,19.14,19.03,19.13,42800.0,12.2758,12.3274,12.2565,12.3209,42800.0
2008-10-28 12:00:00,19.11,19.2,19.01,19.2,42500.0,12.308,12.366,12.2436,12.366,42500.0
2008-10-28 12:10:00,19.2,19.3,19.19,19.25,46000.0,12.366,12.4304,12.3596,12.3982,46000.0
2008-10-28 12:20:00,19.26,19.28,19.13,19.13,41900.0,12.4046,12.4175,12.3209,12.3209,41900.0
2008-10-28 12:30:00,19.13,19.3,19.13,19.21,62600.0,12.3209,12.4304,12.3209,12.3724,62600.0
2008-10-28 12:40:00,19.22,19.35,19.19,19.31,41000.0,12.3789,12.4626,12.3596,12.4369,41000.0
2008-10-28 12:50:00,19.33,19.41,19.31,19.37,41100.0,12.4497,12.5013,12.4369,12.4755,41100.0
2008-10-28 13:00:00,19.38,19.5,19.33,19.45,56100.0,12.4819,12.5592,12.4497,12.527,56100.0
2008-10-28 13:10:00,19.46,19.56,19.41,19.43,63100.0,12.5335,12.5979,12.5013,12.5141,63100.0
2008-10-28 13:20:00,19.43,19.46,19.31,19.33,53300.0,12.5141,12.5335,12.4369,12.4497,53300.0
2008-10-28 13:30:00,19.33,19.36,19.25,19.27,40900.0,12.4497,12.4691,12.3982,12.4111,40900.0
2008-10-28 13:40:00,19.27,19.31,19.23,19.23,33700.0,12.4111,12.4369,12.3853,12.3853,33700.0
2008-10-28 13:50:00,19.23,19.23,19.08,19.14,48400.0,12.3853,12.3853,12.2887,12.3274,48400.0
2008-10-28 14:00:00,19.13,19.25,19.11,19.2,40100.0,12.3209,12.3982,12.308,12.366,40100.0
2008-10-28 14:10:00,19.2,19.37,19.19,19.34,90700.0,12.366,12.4755,12.3596,12.4562,90700.0
2008-10-28 14:20:00,19.35,19.57,19.35,19.55,43000.0,12.4626,12.6043,12.4626,12.5914,43000.0
2008-10-28 14:30:00,19.57,19.74,19.57,19.65,70100.0,12.6043,12.7138,12.6043,12.6558,70100.0
2008-10-28 14:40:00,19.66,19.93,19.62,19.9,88800.0,12.6623,12.8362,12.6365,12.8168,88800.0
2008-10-28 14:50:00,19.92,20.14,19.87,20.03,94900.0,12.8297,12.9714,12.7975,12.9006,94900.0
2008-10-28 15:00:00,20.04,20.1,19.87,19.89,79900.0,12.907,12.9457,12.7975,12.8104,79900.0
2008-10-28 15:10:00,19.9,20.23,19.9,20.22,148000.0,12.8168,13.0294,12.8168,13.0229,148000.0
2008-10-28 15:20:00,20.22,20.52,20.22,20.49,168900.0,13.0229,13.2162,13.0229,13.1968,168900.0
2008-10-28 15:30:00,20.49,20.62,20.24,20.57,169700.0,13.1968,13.2806,13.0358,13.2484,169700.0
2008-10-28 15:40:00,20.58,20.79,20.58,20.77,199800.0,13.2548,13.3901,13.2548,13.3772,199800.0
2008-10-28 15:50:00,20.77,21.1,20.73,21.1,286000.0,13.3772,13.5897,13.3514,13.5897,286000.0
2008-10-29 09:30:00,21.27,21.48,20.62,20.79,68300.0,13.6992,13.8345,13.2806,13.3901,68300.0
2008-10-29 09:40:00,20.81,20.96,20.75,20.87,58900.0,13.4029,13.4996,13.3643,13.4416,58900.0
2008-10-29 09:50:00,20.88,20.98,20.69,20.9,87400.0,13.448,13.5124,13.3257,13.4609,87400.0
2008-10-29 10:00:00,20.9,21.15,20.8,21.14,70900.0,13.4609,13.6219,13.3965,13.6155,70900.0
2008-10-29 10:10:00,21.15,21.24,21.03,21.14,89300.0,13.6219,13.6799,13.5446,13.6155,89300.0
2008-10-29 10:20:00,21.13,21.17,21.01,21.03,66300.0,13.609,13.6348,13.5318,13.5446,66300.0
2008-10-29 10:30:00,21.04,21.08,20.84,20.85,91500.0,13.5511,13.5768,13.4223,13.4287,91500.0
2008-10-29 10:40:00,20.85,20.88,20.75,20.76,57600.0,13.4287,13.448,13.3643,13.3707,57600.0
2008-10-29 10:50:00,20.77,20.84,20.69,20.78,61400.0,13.3772,13.4223,13.3257,13.3836,61400.0
2008-10-29 11:00:00,20.78,20.9,20.75,20.89,50900.0,13.3836,13.4609,13.3643,13.4545,50900.0
2008-10-29 11:10:00,20.88,20.96,20.79,20.96,69200.0,13.448,13.4996,13.3901,13.4996,69200.0
2008-10-29 11:20:00,20.95,21.02,20.93,21.0,53000.0,13.4931,13.5382,13.4802,13.5253,53000.0
2008-10-29 11:30:00,21.0,21.03,20.92,20.99,52900.0,13.5253,13.5446,13.4738,13.5189,52900.0
2008-10-29 11:40:00,21.0,21.09,20.94,21.06,43200.0,13.5253,13.5833,13.4867,13.564,43200.0
2008-10-29 11:50:00,21.06,21.13,21.02,21.11,45700.0,13.564,13.609,13.5382,13.5962,45700.0
2008-10-29 12:00:00,21.11,21.13,21.02,21.09,39500.0,13.5962,13.609,13.5382,13.5833,39500.0
2008-10-29 12:10:00,21.09,21.11,21.04,21.07,20700.0,13.5833,13.5962,13.5511,13.5704,20700.0
2008-10-29 12:20:00,21.09,21.32,21.09,21.31,36400.0,13.5833,13.7314,13.5833,13.725,36400.0
2008-10-29 12:30:00,21.31,21.54,21.31,21.46,42600.0,13.725,13.8731,13.725,13.8216,42600.0
2008-10-29 12:40:00,21.46,21.47,21.27,21.34,40900.0,13.8216,13.828,13.6992,13.7443,40900.0
2008-10-29 12:50:00,21.35,21.39,21.27,21.29,23800.0,13.7507,13.7765,13.6992,13.7121,23800.0
2008-10-29 13:00:00,21.3,21.33,21.19,21.2,37600.0,13.7185,13.7379,13.6477,13.6541,37600.0
2008-10-29 13:10:00,21.22,21.24,21.17,21.17,21200.0,13.667,13.6799,13.6348,13.6348,21200.0
2008-10-29 13:20:00,21.16,21.39,21.14,21.3,66400.0,13.6284,13.7765,13.6155,13.7185,66400.0
2008-10-29 13:30:00,21.3,21.52,21.3,21.46,43500.0,13.7185,13.8602,13.7185,13.8216,43500.0
2008-10-29 13:40:00,21.48,21.56,21.42,21.53,42500.0,13.8345,13.886,13.7958,13.8667,42500.0
2008-10-29 13:50:00,21.53,21.6,21.46,21.47,50500.0,13.8667,13.9118,13.8216,13.828,50500.0
2008-10-29 14:00:00,21.47,21.53,21.42,21.48,80100.0,13.828,13.8667,13.7958,13.8345,80100.0
2008-10-29 14:10:00,21.48,21.65,21.4,21.53,116200.0,13.8345,13.944,13.7829,13.8667,116200.0
2008-10-29 14:20:00,21.53,21.74,21.28,21.53,196300.0,13.8667,14.0019,13.7057,13.8667,196300.0
2008-10-29 14:30:00,21.52,21.58,21.3,21.58,188600.0,13.8602,13.8989,13.7185,13.8989,188600.0
2008-10-29 14:40:00,21.59,21.83,21.59,21.79,108800.0,13.9053,14.0599,13.9053,14.0341,108800.0
2008-10-29 14:50:00,21.78,21.78,21.53,21.73,113800.0,14.0277,14.0277,13.8667,13.9955,113800.0
2008-10-29 15:00:00,21.71,21.83,21.55,21.64,111900.0,13.9826,14.0599,13.8796,13.9375,111900.0
2008-10-29 15:10:00,21.61,22.18,21.56,22.18,131600.0,13.9182,14.2853,13.886,14.2853,131600.0
2008-10-29 15:20:00,22.17,22.4,22.17,22.19,168500.0,14.2789,14.427,14.2789,14.2918,168500.0
2008-10-29 15:30:00,22.18,22.36,21.91,21.98,196200.0,14.2853,14.4012,14.1114,14.1565,196200.0
2008-10-29 15:40:00,21.97,22.27,21.97,22.15,175700.0,14.1501,14.3433,14.1501,14.266,175700.0
2008-10-29 15:50:00,22.16,22.18,21.29,21.3,322700.0,14.2724,14.2853,13.7121,13.7185,322700.0
2008-10-30 09:30:00,21.86,22.19,21.86,22.17,39900.0,14.0792,14.2918,14.0792,14.2789,39900.0
2008-10-30 09:40:00,22.14,22.49,22.13,22.34,67900.0,14.2596,14.485,14.2531,14.3884,67900.0
2008-10-30 09:50:00,22.34,22.34,22.16,22.24,90200.0,14.3884,14.3884,14.2724,14.324,90200.0
2008-10-30 10:00:00,22.26,22.5,22.18,22.45,80600.0,14.3368,14.4914,14.2853,14.4592,80600.0
2008-10-30 10:10:00,22.45,22.5,22.29,22.31,46800.0,14.4592,14.4914,14.3562,14.369,46800.0
2008-10-30 10:20:00,22.3,22.38,22.08,22.08,84600.0,14.3626,14.4141,14.2209,14.2209,84600.0
2008-10-30 10:30:00,22.1,22.12,21.91,21.92,84700.0,14.2338,14.2467,14.1114,14.1179,84700.0
2008-10-30 10:40:00,21.93,22.05,21.83,22.01,73700.0,14.1243,14.2016,14.0599,14.1758,73700.0
2008-10-30 10:50:00,22.0,22.15,21.99,22.04,51000.0,14.1694,14.266,14.1629,14.1951,51000.0
2008-10-30 11:00:00,22.05,22.34,22.05,22.21,32400.0,14.2016,14.3884,14.2016,14.3046,32400.0
2008-10-30 11:10:00,22.22,22.28,22.05,22.11,26400.0,14.3111,14.3497,14.2016,14.2402,26400.0
2008-10-30 11:20:00,22.13,22.13,21.9,21.99,33500.0,14.2531,14.2531,14.105,14.1629,33500.0
2008-10-30 11:30:00,22.0,22.06,21.85,21.99,38700.0,14.1694,14.208,14.0728,14.1629,38700.0
2008-10-30 11:40:00,22.0,22.07,21.86,21.92,41200.0,14.1694,14.2145,14.0792,14.1179,41200.0
2008-10-30 11:50:00,21.9,21.92,21.76,21.87,34500.0,14.105,14.1179,14.0148,14.0857,34500.0
2008-10-30 12:00:00,21.86,22.06,21.85,22.02,36400.0,14.0792,14.208,14.0728,14.1823,36400.0
2008-10-30 12:10:00,22.0,22.13,21.94,22.13,49800.0,14.1694,14.2531,14.1307,14.2531,49800.0
2008-10-30 12:20:00,22.13,22.2,21.96,22.04,26600.0,14.2531,14.2982,14.1436,14.1951,26600.0
2008-10-30 12:30:00,22.02,22.22,22.0,22.1,39300.0,14.1823,14.3111,14.1694,14.2338,39300.0
2008-10-30 12:40:00,22.1,22.12,22.0,22.08,23800.0,14.2338,14.2467,14.1694,14.2209,23800.0
2008-10-30 12:50:00,22.08,22.08,21.91,21.92,23400.0,14.2209,14.2209,14.1114,14.1179,23400.0
2008-10-30 13:00:00,21.91,22.16,21.88,22.16,25700.0,14.1114,14.2724,14.0921,14.2724,25700.0
2008-10-30 13:10:00,22.18,22.3,22.15,22.25,27900.0,14.2853,14.3626,14.266,14.3304,27900.0
2008-10-30 13:20:00,22.26,22.26,22.07,22.07,21100.0,14.3368,14.3368,14.2145,14.2145,21100.0
2008-10-30 13:30:00,22.09,22.22,22.06,22.2,22300.0,14.2273,14.3111,14.208,14.2982,22300.0
2008-10-30 13:40:00,22.2,22.2,21.99,22.01,59000.0,14.2982,14.2982,14.1629,14.1758,59000.0
2008-10-30 13:50:00,22.02,22.17,22.01,22.12,49600.0,14.1823,14.2789,14.1758,14.2467,49600.0
2008-10-30 14:00:00,22.11,22.27,22.09,22.24,39800.0,14.2402,14.3433,14.2273,14.324,39800.0
2008-10-30 14:10:00,22.24,22.3,22.11,22.18,40000.0,14.324,14.3626,14.2402,14.2853,40000.0
2008-10-30 14:20:00,22.18,22.46,22.16,22.41,47800.0,14.2853,14.4657,14.2724,14.4334,47800.0
2008-10-30 14:30:00,22.37,22.49,22.31,22.36,50000.0,14.4077,14.485,14.369,14.4012,50000.0
2008-10-30 14:40:00,22.39,22.49,22.31,22.49,55600.0,14.4206,14.485,14.369,14.485,55600.0
2008-10-30 14:50:00,22.49,22.53,22.34,22.44,46500.0,14.485,14.5107,14.3884,14.4528,46500.0
2008-10-30 15:00:00,22.44,22.64,22.39,22.54,54700.0,14.4528,14.5816,14.4206,14.5172,54700.0
2008-10-30 15:10:00,22.53,22.61,22.3,22.4,208800.0,14.5107,14.5623,14.3626,14.427,208800.0
2008-10-30 15:20:00,22.41,22.59,22.28,22.51,89900.0,14.4334,14.5494,14.3497,14.4979,89900.0
2008-10-30 15:30:00,22.52,22.56,22.2,22.44,125900.0,14.5043,14.5301,14.2982,14.4528,125900.0
2008-10-30 15:40:00,22.41,22.52,22.16,22.39,186700.0,14.4334,14.5043,14.2724,14.4206,186700.0
2008-10-30 15:50:00,22.39,22.63,22.32,22.54,190100.0,14.4206,14.5751,14.3755,14.5172,190100.0
2008-10-31 09:30:00,22.14,22.5,22.07,22.39,69800.0,14.2596,14.4914,14.2145,14.4206,69800.0
2008-10-31 09:40:00,22.37,22.46,22.13,22.17,78200.0,14.4077,14.4657,14.2531,14.2789,78200.0
2008-10-31 09:50:00,22.15,22.39,22.14,22.34,50100.0,14.266,14.4206,14.2596,14.3884,50100.0
2008-10-31 10:00:00,22.34,22.49,22.25,22.36,87600.0,14.3884,14.485,14.3304,14.4012,87600.0
2008-10-31 10:10:00,22.37,22.58,22.34,22.58,94300.0,14.4077,14.5429,14.3884,14.5429,94300.0
2008-10-31 10:20:00,22.58,22.66,22.47,22.48,77500.0,14.5429,14.5945,14.4721,14.4785,77500.0
2008-10-31 10:30:00,22.49,22.55,22.39,22.43,69700.0,14.485,14.5236,14.4206,14.4463,69700.0
2008-10-31 10:40:00,22.43,22.44,22.29,22.31,59900.0,14.4463,14.4528,14.3562,14.369,59900.0
2008-10-31 10:50:00,22.3,22.44,22.24,22.44,60500.0,14.3626,14.4528,14.324,14.4528,60500.0
2008-10-31 11:00:00,22.44,22.6,22.43,22.55,56200.0,14.4528,14.5558,14.4463,14.5236,56200.0
2008-10-31 11:10:00,22.55,22.82,22.53,22.79,74800.0,14.5236,14.6975,14.5107,14.6782,74800.0
2008-10-31 11:20:00,22.8,22.85,22.74,22.83,38400.0,14.6846,14.7168,14.646,14.704,38400.0
2008-10-31 11:30:00,22.84,22.93,22.82,22.91,35000.0,14.7104,14.7684,14.6975,14.7555,35000.0
2008-10-31 11:40:00,22.94,22.97,22.78,22.81,27200.0,14.7748,14.7941,14.6718,14.6911,27200.0
2008-10-31 11:50:00,22.83,23.07,22.83,22.93,46300.0,14.704,14.8585,14.704,14.7684,46300.0
2008-10-31 12:00:00,22.93,22.95,22.9,22.9,18100.0,14.7684,14.7812,14.749,14.749,18100.0
2008-10-31 12:10:00,22.92,22.94,22.79,22.81,35500.0,14.7619,14.7748,14.6782,14.6911,35500.0
2008-10-31 12:20:00,22.8,22.9,22.78,22.79,29700.0,14.6846,14.749,14.6718,14.6782,29700.0
2008-10-31 12:30:00,22.81,22.82,22.68,22.69,23800.0,14.6911,14.6975,14.6073,14.6138,23800.0
2008-10-31 12:40:00,22.7,22.74,22.64,22.74,25700.0,14.6202,14.646,14.5816,14.646,25700.0
2008-10-31 12:50:00,22.73,22.81,22.73,22.78,13800.0,14.6395,14.6911,14.6395,14.6718,13800.0
2008-10-31 13:00:00,22.77,22.89,22.76,22.82,41800.0,14.6653,14.7426,14.6589,14.6975,41800.0
2008-10-31 13:10:00,22.82,22.85,22.73,22.82,88400.0,14.6975,14.7168,14.6395,14.6975,88400.0
2008-10-31 13:20:00,22.82,22.98,22.81,22.93,124200.0,14.6975,14.8006,14.6911,14.7684,124200.0
2008-10-31 13:30:00,22.93,23.14,22.92,23.03,68000.0,14.7684,14.9036,14.7619,14.8328,68000.0
2008-10-31 13:40:00,23.04,23.07,22.96,23.05,38000.0,14.8392,14.8585,14.7877,14.8456,38000.0
2008-10-31 13:50:00,23.05,23.12,23.02,23.05,41400.0,14.8456,14.8907,14.8263,14.8456,41400.0
2008-10-31 14:00:00,23.06,23.16,23.0,23.14,35400.0,14.8521,14.9165,14.8134,14.9036,35400.0
2008-10-31 14:10:00,23.12,23.18,22.82,22.82,66700.0,14.8907,14.9294,14.6975,14.6975,66700.0
2008-10-31 14:20:00,22.84,22.84,22.72,22.8,131800.0,14.7104,14.7104,14.6331,14.6846,131800.0
2008-10-31 14:30:00,22.8,22.84,22.65,22.82,138600.0,14.6846,14.7104,14.588,14.6975,138600.0
2008-10-31 14:40:00,22.81,22.82,22.55,22.65,151700.0,14.6911,14.6975,14.5236,14.588,151700.0
2008-10-31 14:50:00,22.67,22.8,22.67,22.75,113200.0,14.6009,14.6846,14.6009,14.6524,113200.0
2008-10-31 15:00:00,22.76,22.85,22.63,22.71,138600.0,14.6589,14.7168,14.5751,14.6267,138600.0
2008-10-31 15:10:00,22.72,22.74,22.32,22.33,178200.0,14.6331,14.646,14.3755,14.3819,178200.0
2008-10-31 15:20:00,22.34,22.47,22.14,22.18,170700.0,14.3884,14.4721,14.2596,14.2853,170700.0
2008-10-31 15:30:00,22.17,22.34,22.16,22.22,305200.0,14.2789,14.3884,14.2724,14.3111,305200.0
2008-10-31 15:40:00,22.21,22.22,21.8,21.85,451200.0,14.3046,14.3111,14.0406,14.0728,451200.0
2008-10-31 15:50:00,21.85,22.24,21.85,22.24,316100.0,14.0728,14.324,14.0728,14.324,316100.0
2008-11-03 09:30:00,22.13,22.43,22.04,22.36,46200.0,14.2531,14.4463,14.1951,14.4012,46200.0
2008-11-03 09:40:00,22.35,22.55,22.34,22.48,53400.0,14.3948,14.5236,14.3884,14.4785,53400.0
2008-11-03 09:50:00,22.47,22.5,22.35,22.36,28400.0,14.4721,14.4914,14.3948,14.4012,28400.0
2008-11-03 10:00:00,22.35,22.47,22.29,22.44,64400.0,14.3948,14.4721,14.3562,14.4528,64400.0
2008-11-03 10:10:00,22.46,22.56,22.4,22.43,58300.0,14.4657,14.5301,14.427,14.4463,58300.0
2008-11-03 10:20:00,22.44,22.44,22.2,22.21,70300.0,14.4528,14.4528,14.2982,14.3046,70300.0
2008-11-03 10:30:00,22.22,22.38,22.17,22.34,43800.0,14.3111,14.4141,14.2789,14.3884,43800.0
2008-11-03 10:40:00,22.35,22.45,22.29,22.41,44600.0,14.3948,14.4592,14.3562,14.4334,44600.0
2008-11-03 10:50:00,22.42,22.52,22.41,22.5,45200.0,14.4399,14.5043,14.4334,14.4914,45200.0
2008-11-03 11:00:00,22.5,22.59,22.49,22.59,44000.0,14.4914,14.5494,14.485,14.5494,44000.0
2008-11-03 11:10:00,22.59,22.63,22.56,22.61,42400.0,14.5494,14.5751,14.5301,14.5623,42400.0
2008-11-03 11:20:00,22.62,22.68,22.59,22.68,43700.0,14.5687,14.6073,14.5494,14.6073,43700.0
2008-11-03 11:30:00,22.67,22.72,22.61,22.72,40500.0,14.6009,14.6331,14.5623,14.6331,40500.0
2008-11-03 11:40:00,22.72,22.78,22.71,22.72,32200.0,14.6331,14.6718,14.6267,14.6331,32200.0
2008-11-03 11:50:00,22.72,22.88,22.72,22.87,33200.0,14.6331,14.7362,14.6331,14.7297,33200.0
2008-11-03 12:00:00,22.87,22.96,22.86,22.93,48400.0,14.7297,14.7877,14.7233,14.7684,48400.0
2008-11-03 12:10:00,22.91,23.02,22.9,23.01,59200.0,14.7555,14.8263,14.749,14.8199,59200.0
2008-11-03 12:20:00,23.0,23.04,22.93,23.02,40400.0,14.8134,14.8392,14.7684,14.8263,40400.0
2008-11-03 12:30:00,23.02,23.05,22.98,22.98,35800.0,14.8263,14.8456,14.8006,14.8006,35800.0
2008-11-03 12:40:00,22.99,23.0,22.86,22.86,43700.0,14.807,14.8134,14.7233,14.7233,43700.0
2008-11-03 12:50:00,22.86,22.97,22.85,22.96,38100.0,14.7233,14.7941,14.7168,14.7877,38100.0
2008-11-03 13:00:00,22.96,23.03,22.96,23.03,40700.0,14.7877,14.8328,14.7877,14.8328,40700.0
2008-11-03 13:10:00,23.03,23.06,23.01,23.01,33800.0,14.8328,14.8521,14.8199,14.8199,33800.0
2008-11-03 13:20:00,23.01,23.06,23.0,23.03,34500.0,14.8199,14.8521,14.8134,14.8328,34500.0
2008-11-03 13:30:00,23.02,23.1,23.02,23.09,32600.0,14.8263,14.8779,14.8263,14.8714,32600.0
2008-11-03 13:40:00,23.08,23.11,22.99,23.0,41500.0,14.865,14.8843,14.807,14.8134,41500.0
2008-11-03 13:50:00,23.0,23.01,22.9,22.93,26300.0,14.8134,14.8199,14.749,14.7684,26300.0
2008-11-03 14:00:00,22.93,22.96,22.89,22.93,36000.0,14.7684,14.7877,14.7426,14.7684,36000.0
2008-11-03 14:10:00,22.93,22.94,22.83,22.85,40400.0,14.7684,14.7748,14.704,14.7168,40400.0
2008-11-03 14:20:00,22.85,22.95,22.84,22.95,41800.0,14.7168,14.7812,14.7104,14.7812,41800.0
2008-11-03 14:30:00,22.94,22.98,22.91,22.92,43200.0,14.7748,14.8006,14.7555,14.7619,43200.0
2008-11-03 14:40:00,22.92,22.95,22.88,22.93,35900.0,14.7619,14.7812,14.7362,14.7684,35900.0
2008-11-03 14:50:00,22.94,22.97,22.88,22.9,59200.0,14.7748,14.7941,14.7362,14.749,59200.0
2008-11-03 15:00:00,22.9,22.92,22.82,22.87,77100.0,14.749,14.7619,14.6975,14.7297,77100.0
2008-11-03 15:10:00,22.88,22.97,22.88,22.96,51400.0,14.7362,14.7941,14.7362,14.7877,51400.0
2008-11-03 15:20:00,22.97,22.98,22.88,22.95,63300.0,14.7941,14.8006,14.7362,14.7812,63300.0
2008-11-03 15:30:00,22.96,23.08,22.9,23.08,116300.0,14.7877,14.865,14.749,14.865,116300.0
2008-11-03 15:40:00,23.08,23.21,23.07,23.17,139200.0,14.865,14.9487,14.8585,14.9229,139200.0
2008-11-03 15:50:00,23.17,23.19,22.97,23.01,169900.0,14.9229,14.9358,14.7941,14.8199,169900.0
2008-11-04 09:30:00,23.48,23.89,23.48,23.7,65400.0,15.1226,15.3867,15.1226,15.2643,65400.0
2008-11-04 09:40:00,23.7,23.88,23.44,23.88,60400.0,15.2643,15.3802,15.0968,15.3802,60400.0
2008-11-04 09:50:00,23.87,24.07,23.81,24.06,129400.0,15.3738,15.5026,15.3351,15.4962,129400.0
2008-11-04 10:00:00,24.04,24.19,23.94,24.11,115400.0,15.4833,15.5799,15.4189,15.5284,115400.0
2008-11-04 10:10:00,24.14,24.26,24.12,24.26,52500.0,15.5477,15.625,15.5348,15.625,52500.0
2008-11-04 10:20:00,24.27,24.35,24.17,24.34,72700.0,15.6314,15.6829,15.567,15.6765,72700.0
2008-11-04 10:30:00,24.33,24.39,24.21,24.37,78600.0,15.67,15.7087,15.5928,15.6958,78600.0
2008-11-04 10:40:00,24.39,24.67,24.35,24.66,104800.0,15.7087,15.889,15.6829,15.8826,104800.0
2008-11-04 10:50:00,24.67,24.85,24.62,24.82,95200.0,15.889,16.005,15.8568,15.9856,95200.0
2008-11-04 11:00:00,24.83,24.97,24.76,24.85,75900.0,15.9921,16.0822,15.947,16.005,75900.0
2008-11-04 11:10:00,24.85,24.91,24.82,24.83,71200.0,16.005,16.0436,15.9856,15.9921,71200.0
2008-11-04 11:20:00,24.82,24.86,24.76,24.82,48300.0,15.9856,16.0114,15.947,15.9856,48300.0
2008-11-04 11:30:00,24.83,24.83,24.64,24.67,54900.0,15.9921,15.9921,15.8697,15.889,54900.0
2008-11-04 11:40:00,24.68,24.91,24.66,24.89,58900.0,15.8955,16.0436,15.8826,16.0307,58900.0
2008-11-04 11:50:00,24.9,25.07,24.9,25.03,71700.0,16.0372,16.1467,16.0372,16.1209,71700.0
2008-11-04 12:00:00,25.03,25.04,24.88,24.89,74000.0,16.1209,16.1273,16.0243,16.0307,74000.0
2008-11-04 12:10:00,24.87,24.9,24.81,24.84,33500.0,16.0178,16.0372,15.9792,15.9985,33500.0
2008-11-04 12:20:00,24.83,24.88,24.74,24.75,39300.0,15.9921,16.0243,15.9341,15.9406,39300.0
2008-11-04 12:30:00,24.76,24.77,24.69,24.69,33800.0,15.947,15.9534,15.9019,15.9019,33800.0
2008-11-04 12:40:00,24.69,24.76,24.58,24.72,58700.0,15.9019,15.947,15.8311,15.9212,58700.0
2008-11-04 12:50:00,24.7,24.71,24.59,24.65,24800.0,15.9084,15.9148,15.8375,15.8761,24800.0
2008-11-04 13:00:00,24.65,24.71,24.59,24.59,34200.0,15.8761,15.9148,15.8375,15.8375,34200.0
2008-11-04 13:10:00,24.59,24.66,24.52,24.63,40800.0,15.8375,15.8826,15.7924,15.8633,40800.0
2008-11-04 13:20:00,24.63,24.72,24.63,24.69,29200.0,15.8633,15.9212,15.8633,15.9019,29200.0
2008-11-04 13:30:00,24.69,24.69,24.59,24.66,41500.0,15.9019,15.9019,15.8375,15.8826,41500.0
2008-11-04 13:40:00,24.64,24.76,24.59,24.59,74900.0,15.8697,15.947,15.8375,15.8375,74900.0
2008-11-04 13:50:00,24.59,24.63,24.52,24.53,37900.0,15.8375,15.8633,15.7924,15.7989,37900.0
2008-11-04 14:00:00,24.52,24.52,24.35,24.39,70400.0,15.7924,15.7924,15.6829,15.7087,70400.0
2008-11-04 14:10:00,24.39,24.45,24.34,24.38,50500.0,15.7087,15.7473,15.6765,15.7023,50500.0
2008-11-04 14:20:00,24.39,24.44,24.33,24.44,47800.0,15.7087,15.7409,15.67,15.7409,47800.0
2008-11-04 14:30:00,24.44,24.49,24.35,24.45,43600.0,15.7409,15.7731,15.6829,15.7473,43600.0
2008-11-04 14:40:00,24.45,24.5,24.33,24.34,31900.0,15.7473,15.7795,15.67,15.6765,31900.0
2008-11-04 14:50:00,24.34,24.34,24.21,24.29,49000.0,15.6765,15.6765,15.5928,15.6443,49000.0
2008-11-04 15:00:00,24.3,24.3,24.13,24.26,53200.0,15.6507,15.6507,15.5412,15.625,53200.0
2008-11-04 15:10:00,24.26,24.34,24.17,24.31,76400.0,15.625,15.6765,15.567,15.6572,76400.0
2008-11-04 15:20:00,24.3,24.34,24.21,24.25,80500.0,15.6507,15.6765,15.5928,15.6185,80500.0
2008-11-04 15:30:00,24.27,24.57,24.27,24.54,121500.0,15.6314,15.8246,15.6314,15.8053,121500.0
2008-11-04 15:40:00,24.54,24.73,24.52,24.6,169000.0,15.8053,15.9277,15.7924,15.8439,169000.0
2008-11-04 15:50:00,24.61,24.66,24.46,24.61,239000.0,15.8504,15.8826,15.7538,15.8504,239000.0
2008-11-05 09:30:00,24.22,24.38,24.01,24.31,63600.0,15.5992,15.7023,15.4639,15.6572,63600.0
2008-11-05 09:40:00,24.28,24.33,24.11,24.2,50100.0,15.6378,15.67,15.5284,15.5863,50100.0
2008-11-05 09:50:00,24.2,24.32,24.08,24.1,53400.0,15.5863,15.6636,15.509,15.5219,53400.0
2008-11-05 10:00:00,24.1,24.22,24.05,24.12,59800.0,15.5219,15.5992,15.4897,15.5348,59800.0
2008-11-05 10:10:00,24.1,24.22,24.01,24.17,83700.0,15.5219,15.5992,15.4639,15.567,83700.0
2008-11-05 10:20:00,24.17,24.55,24.17,24.52,94000.0,15.567,15.8117,15.567,15.7924,94000.0
2008-11-05 10:30:00,24.54,24.61,24.5,24.51,52100.0,15.8053,15.8504,15.7795,15.786,52100.0
2008-11-05 10:40:00,24.52,24.55,24.46,24.52,24000.0,15.7924,15.8117,15.7538,15.7924,24000.0
2008-11-05 10:50:00,24.55,24.56,24.32,24.33,39300.0,15.8117,15.8182,15.6636,15.67,39300.0
2008-11-05 11:00:00,24.36,24.41,24.33,24.35,22300.0,15.6894,15.7216,15.67,15.6829,22300.0
2008-11-05 11:10:00,24.35,24.44,24.33,24.37,18400.0,15.6829,15.7409,15.67,15.6958,18400.0
2008-11-05 11:20:00,24.37,24.37,24.25,24.27,18700.0,15.6958,15.6958,15.6185,15.6314,18700.0
2008-11-05 11:30:00,24.26,24.29,24.19,24.21,26100.0,15.625,15.6443,15.5799,15.5928,26100.0
2008-11-05 11:40:00,24.22,24.26,24.12,24.2,27000.0,15.5992,15.625,15.5348,15.5863,27000.0
2008-11-05 11:50:00,24.17,24.19,24.07,24.18,32700.0,15.567,15.5799,15.5026,15.5734,32700.0
2008-11-05 12:00:00,24.19,24.22,24.11,24.12,19600.0,15.5799,15.5992,15.5284,15.5348,19600.0
2008-11-05 12:10:00,24.11,24.12,23.92,23.97,33800.0,15.5284,15.5348,15.406,15.4382,33800.0
2008-11-05 12:20:00,23.98,24.07,23.87,23.91,32500.0,15.4446,15.5026,15.3738,15.3995,32500.0
2008-11-05 12:30:00,23.91,23.94,23.81,23.84,24400.0,15.3995,15.4189,15.3351,15.3545,24400.0
2008-11-05 12:40:00,23.84,23.84,23.7,23.72,26000.0,15.3545,15.3545,15.2643,15.2772,26000.0
2008-11-05 12:50:00,23.7,23.82,23.66,23.81,26200.0,15.2643,15.3416,15.2385,15.3351,26200.0
2008-11-05 13:00:00,23.82,23.85,23.76,23.83,25200.0,15.3416,15.3609,15.3029,15.348,25200.0
2008-11-05 13:10:00,23.84,23.87,23.82,23.84,14200.0,15.3545,15.3738,15.3416,15.3545,14200.0
2008-11-05 13:20:00,23.84,23.84,23.71,23.82,25200.0,15.3545,15.3545,15.2707,15.3416,25200.0
2008-11-05 13:30:00,23.82,23.82,23.7,23.77,53100.0,15.3416,15.3416,15.2643,15.3094,53100.0
2008-11-05 13:40:00,23.77,23.87,23.73,23.85,19800.0,15.3094,15.3738,15.2836,15.3609,19800.0
2008-11-05 13:50:00,23.83,23.89,23.79,23.83,27400.0,15.348,15.3867,15.3223,15.348,27400.0
2008-11-05 14:00:00,23.83,23.86,23.62,23.64,65900.0,15.348,15.3673,15.2128,15.2256,65900.0
2008-11-05 14:10:00,23.64,23.8,23.61,23.78,59100.0,15.2256,15.3287,15.2063,15.3158,59100.0
2008-11-05 14:20:00,23.78,23.8,23.64,23.78,49600.0,15.3158,15.3287,15.2256,15.3158,49600.0
2008-11-05 14:30:00,23.78,23.95,23.77,23.88,43600.0,15.3158,15.4253,15.3094,15.3802,43600.0
2008-11-05 14:40:00,23.88,23.95,23.86,23.92,49100.0,15.3802,15.4253,15.3673,15.406,49100.0
2008-11-05 14:50:00,23.91,23.99,23.86,23.9,56700.0,15.3995,15.4511,15.3673,15.3931,56700.0
2008-11-05 15:00:00,23.9,23.98,23.87,23.88,70900.0,15.3931,15.4446,15.3738,15.3802,70900.0
2008-11-05 15:10:00,23.89,23.92,23.65,23.71,71400.0,15.3867,15.406,15.2321,15.2707,71400.0
2008-11-05 15:20:00,23.7,23.7,23.51,23.58,51200.0,15.2643,15.2643,15.1419,15.187,51200.0
2008-11-05 15:30:00,23.59,23.6,23.25,23.29,115800.0,15.1934,15.1999,14.9745,15.0002,115800.0
2008-11-05 15:40:00,23.29,23.65,23.27,23.59,156300.0,15.0002,15.2321,14.9873,15.1934,156300.0
2008-11-05 15:50:00,23.59,23.62,23.24,23.28,199400.0,15.1934,15.2128,14.968,14.9938,199400.0
2008-11-06 09:30:00,22.96,23.37,22.96,23.18,76600.0,14.7877,15.0517,14.7877,14.9294,76600.0
2008-11-06 09:40:00,23.21,23.22,22.9,22.91,58400.0,14.9487,14.9551,14.749,14.7555,58400.0
2008-11-06 09:50:00,22.9,23.02,22.77,22.93,67500.0,14.749,14.8263,14.6653,14.7684,67500.0
2008-11-06 10:00:00,22.92,22.93,22.69,22.82,51900.0,14.7619,14.7684,14.6138,14.6975,51900.0
2008-11-06 10:10:00,22.82,22.91,22.79,22.89,71200.0,14.6975,14.7555,14.6782,14.7426,71200.0
2008-11-06 10:20:00,22.89,22.93,22.62,22.64,60700.0,14.7426,14.7684,14.5687,14.5816,60700.0
2008-11-06 10:30:00,22.65,22.67,22.43,22.46,89800.0,14.588,14.6009,14.4463,14.4657,89800.0
2008-11-06 10:40:00,22.46,22.46,22.3,22.33,60400.0,14.4657,14.4657,14.3626,14.3819,60400.0
2008-11-06 10:50:00,22.33,22.34,22.19,22.34,85600.0,14.3819,14.3884,14.2918,14.3884,85600.0
2008-11-06 11:00:00,22.38,22.4,22.22,22.23,47600.0,14.4141,14.427,14.3111,14.3175,47600.0
2008-11-06 11:10:00,22.22,22.22,22.09,22.15,53500.0,14.3111,14.3111,14.2273,14.266,53500.0
2008-11-06 11:20:00,22.15,22.23,22.1,22.19,60600.0,14.266,14.3175,14.2338,14.2918,60600.0
2008-11-06 11:30:00,22.19,22.23,22.04,22.1,61800.0,14.2918,14.3175,14.1951,14.2338,61800.0
2008-11-06 11:40:00,22.11,22.29,22.11,22.21,43100.0,14.2402,14.3562,14.2402,14.3046,43100.0
2008-11-06 11:50:00,22.22,22.22,22.06,22.07,49400.0,14.3111,14.3111,14.208,14.2145,49400.0
2008-11-06 12:00:00,22.07,22.16,21.93,21.93,74400.0,14.2145,14.2724,14.1243,14.1243,74400.0
2008-11-06 12:10:00,21.94,22.03,21.89,21.91,54900.0,14.1307,14.1887,14.0985,14.1114,54900.0
2008-11-06 12:20:00,21.93,21.93,21.8,21.81,37300.0,14.1243,14.1243,14.0406,14.047,37300.0
2008-11-06 12:30:00,21.82,21.82,21.62,21.66,95600.0,14.0535,14.0535,13.9246,13.9504,95600.0
2008-11-06 12:40:00,21.66,21.76,21.63,21.72,37600.0,13.9504,14.0148,13.9311,13.989,37600.0
2008-11-06 12:50:00,21.71,21.79,21.64,21.7,48300.0,13.9826,14.0341,13.9375,13.9762,48300.0
2008-11-06 13:00:00,21.7,21.74,21.57,21.67,51700.0,13.9762,14.0019,13.8924,13.9568,51700.0
2008-11-06 13:10:00,21.66,21.69,21.49,21.57,45400.0,13.9504,13.9697,13.8409,13.8924,45400.0
2008-11-06 13:20:00,21.57,21.71,21.56,21.66,50700.0,13.8924,13.9826,13.886,13.9504,50700.0
2008-11-06 13:30:00,21.67,21.67,21.49,21.54,52100.0,13.9568,13.9568,13.8409,13.8731,52100.0
2008-11-06 13:40:00,21.54,21.54,21.38,21.43,53000.0,13.8731,13.8731,13.7701,13.8023,53000.0
2008-11-06 13:50:00,21.43,21.62,21.42,21.61,88100.0,13.8023,13.9246,13.7958,13.9182,88100.0
2008-11-06 14:00:00,21.61,21.83,21.58,21.79,71200.0,13.9182,14.0599,13.8989,14.0341,71200.0
2008-11-06 14:10:00,21.79,21.87,21.68,21.73,65800.0,14.0341,14.0857,13.9633,13.9955,65800.0
2008-11-06 14:20:00,21.72,21.74,21.56,21.58,65400.0,13.989,14.0019,13.886,13.8989,65400.0
2008-11-06 14:30:00,21.58,21.78,21.57,21.74,106000.0,13.8989,14.0277,13.8924,14.0019,106000.0
2008-11-06 14:40:00,21.74,21.89,21.69,21.8,77700.0,14.0019,14.0985,13.9697,14.0406,77700.0
2008-11-06 14:50:00,21.81,21.89,21.65,21.72,76300.0,14.047,14.0985,13.944,13.989,76300.0
2008-11-06 15:00:00,21.72,21.78,21.45,21.45,90200.0,13.989,14.0277,13.8151,13.8151,90200.0
2008-11-06 15:10:00,21.46,21.56,21.39,21.56,99200.0,13.8216,13.886,13.7765,13.886,99200.0
2008-11-06 15:20:00,21.56,21.6,21.35,21.39,120800.0,13.886,13.9118,13.7507,13.7765,120800.0
2008-11-06 15:30:00,21.38,21.51,21.31,21.32,122900.0,13.7701,13.8538,13.725,13.7314,122900.0
2008-11-06 15:40:00,21.33,21.67,21.31,21.46,185900.0,13.7379,13.9568,13.725,13.8216,185900.0
2008-11-06 15:50:00,21.47,21.48,21.31,21.48,226300.0,13.828,13.8345,13.725,13.8345,226300.0
2008-11-07 09:30:00,21.37,22.04,21.37,21.58,82400.0,13.7636,14.1951,13.7636,13.8989,82400.0
2008-11-07 09:40:00,21.58,21.67,21.44,21.56,48400.0,13.8989,13.9568,13.8087,13.886,48400.0
2008-11-07 09:50:00,21.6,21.85,21.52,21.79,78100.0,13.9118,14.0728,13.8602,14.0341,78100.0
2008-11-07 10:00:00,21.75,22.09,21.75,22.04,71300.0,14.0084,14.2273,14.0084,14.1951,71300.0
2008-11-07 10:10:00,22.02,22.11,21.96,22.06,60200.0,14.1823,14.2402,14.1436,14.208,60200.0
2008-11-07 10:20:00,22.06,22.23,22.05,22.2,58000.0,14.208,14.3175,14.2016,14.2982,58000.0
2008-11-07 10:30:00,22.21,22.39,22.05,22.33,72800.0,14.3046,14.4206,14.2016,14.3819,72800.0
2008-11-07 10:40:00,22.33,22.42,22.2,22.2,42200.0,14.3819,14.4399,14.2982,14.2982,42200.0
2008-11-07 10:50:00,22.2,22.2,21.97,21.97,39500.0,14.2982,14.2982,14.1501,14.1501,39500.0
2008-11-07 11:00:00,21.98,22.04,21.8,21.82,53000.0,14.1565,14.1951,14.0406,14.0535,53000.0
2008-11-07 11:10:00,21.82,21.99,21.8,21.91,38700.0,14.0535,14.1629,14.0406,14.1114,38700.0
2008-11-07 11:20:00,21.92,21.93,21.65,21.66,44000.0,14.1179,14.1243,13.944,13.9504,44000.0
2008-11-07 11:30:00,21.66,21.83,21.64,21.8,38300.0,13.9504,14.0599,13.9375,14.0406,38300.0
2008-11-07 11:40:00,21.81,21.98,21.77,21.93,37000.0,14.047,14.1565,14.0212,14.1243,37000.0
2008-11-07 11:50:00,21.95,22.05,21.82,22.04,34700.0,14.1372,14.2016,14.0535,14.1951,34700.0
2008-11-07 12:00:00,22.03,22.16,21.98,22.09,32500.0,14.1887,14.2724,14.1565,14.2273,32500.0
2008-11-07 12:10:00,22.09,22.12,21.93,21.94,29400.0,14.2273,14.2467,14.1243,14.1307,29400.0
2008-11-07 12:20:00,21.93,22.04,21.9,22.0,44800.0,14.1243,14.1951,14.105,14.1694,44800.0
2008-11-07 12:30:00,21.99,22.01,21.85,21.97,23300.0,14.1629,14.1758,14.0728,14.1501,23300.0
2008-11-07 12:40:00,21.97,22.11,21.96,21.96,37900.0,14.1501,14.2402,14.1436,14.1436,37900.0
2008-11-07 12:50:00,21.96,22.08,21.96,22.04,24500.0,14.1436,14.2209,14.1436,14.1951,24500.0
2008-11-07 13:00:00,22.04,22.1,21.95,21.95,24200.0,14.1951,14.2338,14.1372,14.1372,24200.0
2008-11-07 13:10:00,21.94,21.98,21.9,21.92,34100.0,14.1307,14.1565,14.105,14.1179,34100.0
2008-11-07 13:20:00,21.94,22.01,21.92,22.01,19200.0,14.1307,14.1758,14.1179,14.1758,19200.0
2008-11-07 13:30:00,22.0,22.03,21.88,21.91,23900.0,14.1694,14.1887,14.0921,14.1114,23900.0
2008-11-07 13:40:00,21.92,21.92,21.84,21.91,24500.0,14.1179,14.1179,14.0663,14.1114,24500.0
2008-11-07 13:50:00,21.91,21.99,21.9,21.98,35100.0,14.1114,14.1629,14.105,14.1565,35100.0
2008-11-07 14:00:00,21.98,21.99,21.79,21.8,50400.0,14.1565,14.1629,14.0341,14.0406,50400.0
2008-11-07 14:10:00,21.81,21.88,21.8,21.83,60800.0,14.047,14.0921,14.0406,14.0599,60800.0
2008-11-07 14:20:00,21.82,21.83,21.7,21.75,71300.0,14.0535,14.0599,13.9762,14.0084,71300.0
2008-11-07 14:30:00,21.75,21.85,21.75,21.84,67900.0,14.0084,14.0728,14.0084,14.0663,67900.0
2008-11-07 14:40:00,21.84,21.91,21.79,21.84,75000.0,14.0663,14.1114,14.0341,14.0663,75000.0
2008-11-07 14:50:00,21.84,21.85,21.51,21.51,120500.0,14.0663,14.0728,13.8538,13.8538,120500.0
2008-11-07 15:00:00,21.5,21.6,21.39,21.53,100200.0,13.8474,13.9118,13.7765,13.8667,100200.0
2008-11-07 15:10:00,21.52,21.59,21.45,21.46,112400.0,13.8602,13.9053,13.8151,13.8216,112400.0
2008-11-07 15:20:00,21.46,21.49,21.26,21.37,123000.0,13.8216,13.8409,13.6928,13.7636,123000.0
2008-11-07 15:30:00,21.37,21.51,21.31,21.42,184500.0,13.7636,13.8538,13.725,13.7958,184500.0
2008-11-07 15:40:00,21.42,21.64,21.42,21.58,188600.0,13.7958,13.9375,13.7958,13.8989,188600.0
2008-11-07 15:50:00,21.57,21.86,21.52,21.81,232600.0,13.8924,14.0792,13.8602,14.047,232600.0
2008-11-10 09:30:00,22.2,22.71,21.87,21.91,79200.0,14.2982,14.6267,14.0857,14.1114,79200.0
2008-11-10 09:40:00,21.88,22.06,21.86,21.96,63400.0,14.0921,14.208,14.0792,14.1436,63400.0
2008-11-10 09:50:00,21.96,22.06,21.88,22.06,75200.0,14.1436,14.208,14.0921,14.208,75200.0
2008-11-10 10:00:00,22.07,22.29,22.0,22.29,132800.0,14.2145,14.3562,14.1694,14.3562,132800.0
2008-11-10 10:10:00,22.29,22.59,22.29,22.56,85400.0,14.3562,14.5494,14.3562,14.5301,85400.0
2008-11-10 10:20:00,22.54,22.68,22.42,22.52,103600.0,14.5172,14.6073,14.4399,14.5043,103600.0
2008-11-10 10:30:00,22.52,22.58,22.34,22.42,61000.0,14.5043,14.5429,14.3884,14.4399,61000.0
2008-11-10 10:40:00,22.4,22.46,22.34,22.36,40600.0,14.427,14.4657,14.3884,14.4012,40600.0
2008-11-10 10:50:00,22.36,22.45,22.36,22.44,54700.0,14.4012,14.4592,14.4012,14.4528,54700.0
2008-11-10 11:00:00,22.42,22.5,22.31,22.49,43600.0,14.4399,14.4914,14.369,14.485,43600.0
2008-11-10 11:10:00,22.47,22.48,22.33,22.35,49300.0,14.4721,14.4785,14.3819,14.3948,49300.0
2008-11-10 11:20:00,22.34,22.51,22.34,22.48,39200.0,14.3884,14.4979,14.3884,14.4785,39200.0
2008-11-10 11:30:00,22.48,22.52,22.36,22.41,32400.0,14.4785,14.5043,14.4012,14.4334,32400.0
2008-11-10 11:40:00,22.4,22.4,22.24,22.26,35600.0,14.427,14.427,14.324,14.3368,35600.0
2008-11-10 11:50:00,22.25,22.25,22.04,22.09,48700.0,14.3304,14.3304,14.1951,14.2273,48700.0
2008-11-10 12:00:00,22.09,22.12,22.06,22.11,23800.0,14.2273,14.2467,14.208,14.2402,23800.0
2008-11-10 12:10:00,22.11,22.16,22.08,22.08,18300.0,14.2402,14.2724,14.2209,14.2209,18300.0
2008-11-10 12:20:00,22.09,22.13,21.91,21.93,36300.0,14.2273,14.2531,14.1114,14.1243,36300.0
2008-11-10 12:30:00,21.91,21.93,21.75,21.77,49800.0,14.1114,14.1243,14.0084,14.0212,49800.0
2008-11-10 12:40:00,21.79,21.8,21.7,21.75,30800.0,14.0341,14.0406,13.9762,14.0084,30800.0
2008-11-10 12:50:00,21.77,21.77,21.61,21.66,29500.0,14.0212,14.0212,13.9182,13.9504,29500.0
2008-11-10 13:00:00,21.67,21.7,21.6,21.69,35900.0,13.9568,13.9762,13.9118,13.9697,35900.0
2008-11-10 13:10:00,21.69,21.76,21.68,21.72,25900.0,13.9697,14.0148,13.9633,13.989,25900.0
2008-11-10 13:20:00,21.73,21.8,21.64,21.76,30000.0,13.9955,14.0406,13.9375,14.0148,30000.0
2008-11-10 13:30:00,21.77,21.83,21.74,21.81,20200.0,14.0212,14.0599,14.0019,14.047,20200.0
2008-11-10 13:40:00,21.79,21.79,21.67,21.7,18100.0,14.0341,14.0341,13.9568,13.9762,18100.0
2008-11-10 13:50:00,21.7,21.9,21.67,21.86,32900.0,13.9762,14.105,13.9568,14.0792,32900.0
2008-11-10 14:00:00,21.86,21.89,21.77,21.88,29900.0,14.0792,14.0985,14.0212,14.0921,29900.0
2008-11-10 14:10:00,21.86,21.87,21.7,21.75,35800.0,14.0792,14.0857,13.9762,14.0084,35800.0
2008-11-10 14:20:00,21.75,21.79,21.69,21.74,32800.0,14.0084,14.0341,13.9697,14.0019,32800.0
2008-11-10 14:30:00,21.74,21.77,21.61,21.64,30400.0,14.0019,14.0212,13.9182,13.9375,30400.0
2008-11-10 14:40:00,21.65,21.75,21.58,21.58,36400.0,13.944,14.0084,13.8989,13.8989,36400.0
2008-11-10 14:50:00,21.59,21.67,21.55,21.57,38600.0,13.9053,13.9568,13.8796,13.8924,38600.0
2008-11-10 15:00:00,21.57,21.6,21.4,21.48,64300.0,13.8924,13.9118,13.7829,13.8345,64300.0
2008-11-10 15:10:00,21.46,21.7,21.46,21.55,65500.0,13.8216,13.9762,13.8216,13.8796,65500.0
2008-11-10 15:20:00,21.55,21.56,21.37,21.43,49200.0,13.8796,13.886,13.7636,13.8023,49200.0
2008-11-10 15:30:00,21.43,21.59,21.42,21.45,86900.0,13.8023,13.9053,13.7958,13.8151,86900.0
2008-11-10 15:40:00,21.45,21.68,21.44,21.58,170200.0,13.8151,13.9633,13.8087,13.8989,170200.0
2008-11-10 15:50:00,21.58,21.76,21.58,21.74,180900.0,13.8989,14.0148,13.8989,14.0019,180900.0
2008-11-11 09:30:00,21.49,21.7,21.11,21.49,66500.0,13.8409,13.9762,13.5962,13.8409,66500.0
2008-11-11 09:40:00,21.47,21.47,20.95,20.95,41000.0,13.828,13.828,13.4931,13.4931,41000.0
2008-11-11 09:50:00,20.95,21.12,20.85,20.92,57400.0,13.4931,13.6026,13.4287,13.4738,57400.0
2008-11-11 10:00:00,20.91,21.19,20.82,21.11,42200.0,13.4674,13.6477,13.4094,13.5962,42200.0
2008-11-11 10:10:00,21.12,21.24,21.08,21.18,38900.0,13.6026,13.6799,13.5768,13.6413,38900.0
2008-11-11 10:20:00,21.21,21.25,21.02,21.02,46700.0,13.6606,13.6863,13.5382,13.5382,46700.0
2008-11-11 10:30:00,21.01,21.19,20.97,21.05,29700.0,13.5318,13.6477,13.506,13.5575,29700.0
2008-11-11 10:40:00,21.05,21.07,20.93,21.0,30700.0,13.5575,13.5704,13.4802,13.5253,30700.0
2008-11-11 10:50:00,21.0,21.14,20.88,20.88,22600.0,13.5253,13.6155,13.448,13.448,22600.0
2008-11-11 11:00:00,20.88,20.9,20.75,20.81,31300.0,13.448,13.4609,13.3643,13.4029,31300.0
2008-11-11 11:10:00,20.81,20.86,20.77,20.81,39900.0,13.4029,13.4351,13.3772,13.4029,39900.0
2008-11-11 11:20:00,20.81,20.96,20.81,20.91,15500.0,13.4029,13.4996,13.4029,13.4674,15500.0
2008-11-11 11:30:00,20.91,20.95,20.77,20.95,17800.0,13.4674,13.4931,13.3772,13.4931,17800.0
2008-11-11 11:40:00,20.94,21.06,20.91,20.94,33900.0,13.4867,13.564,13.4674,13.4867,33900.0
2008-11-11 11:50:00,20.94,20.95,20.8,20.8,30300.0,13.4867,13.4931,13.3965,13.3965,30300.0
2008-11-11 12:00:00,20.79,20.81,20.67,20.71,31100.0,13.3901,13.4029,13.3128,13.3385,31100.0
2008-11-11 12:10:00,20.71,20.74,20.64,20.64,26700.0,13.3385,13.3579,13.2935,13.2935,26700.0
2008-11-11 12:20:00,20.65,20.68,20.54,20.59,28400.0,13.2999,13.3192,13.229,13.2613,28400.0
2008-11-11 12:30:00,20.6,20.68,20.6,20.63,33500.0,13.2677,13.3192,13.2677,13.287,33500.0
2008-11-11 12:40:00,20.63,20.73,20.61,20.66,53500.0,13.287,13.3514,13.2741,13.3063,53500.0
2008-11-11 12:50:00,20.67,20.81,20.62,20.77,29200.0,13.3128,13.4029,13.2806,13.3772,29200.0
2008-11-11 13:00:00,20.77,20.86,20.75,20.84,31100.0,13.3772,13.4351,13.3643,13.4223,31100.0
2008-11-11 13:10:00,20.84,20.87,20.82,20.84,17700.0,13.4223,13.4416,13.4094,13.4223,17700.0
2008-11-11 13:20:00,20.84,20.87,20.69,20.73,25900.0,13.4223,13.4416,13.3257,13.3514,25900.0
2008-11-11 13:30:00,20.74,20.79,20.68,20.71,18300.0,13.3579,13.3901,13.3192,13.3385,18300.0
2008-11-11 13:40:00,20.7,20.76,20.67,20.76,24400.0,13.3321,13.3707,13.3128,13.3707,24400.0
2008-11-11 13:50:00,20.75,20.96,20.75,20.94,69800.0,13.3643,13.4996,13.3643,13.4867,69800.0
2008-11-11 14:00:00,20.92,21.03,20.8,20.86,96000.0,13.4738,13.5446,13.3965,13.4351,96000.0
2008-11-11 14:10:00,20.86,21.08,20.86,21.07,44900.0,13.4351,13.5768,13.4351,13.5704,44900.0
2008-11-11 14:20:00,21.09,21.4,21.09,21.38,95400.0,13.5833,13.7829,13.5833,13.7701,95400.0
2008-11-11 14:30:00,21.36,21.55,21.31,21.34,87000.0,13.7572,13.8796,13.725,13.7443,87000.0
2008-11-11 14:40:00,21.34,21.34,21.17,21.19,32500.0,13.7443,13.7443,13.6348,13.6477,32500.0
2008-11-11 14:50:00,21.2,21.2,21.01,21.04,78900.0,13.6541,13.6541,13.5318,13.5511,78900.0
2008-11-11 15:00:00,21.04,21.2,21.0,21.08,70400.0,13.5511,13.6541,13.5253,13.5768,70400.0
2008-11-11 15:10:00,21.07,21.2,21.01,21.18,60800.0,13.5704,13.6541,13.5318,13.6413,60800.0
2008-11-11 15:20:00,21.19,21.3,21.11,21.21,48800.0,13.6477,13.7185,13.5962,13.6606,48800.0
2008-11-11 15:30:00,21.2,21.2,20.72,20.73,114600.0,13.6541,13.6541,13.345,13.3514,114600.0
2008-11-11 15:40:00,20.72,21.03,20.71,21.03,191500.0,13.345,13.5446,13.3385,13.5446,191500.0
2008-11-11 15:50:00,21.02,21.08,20.92,20.95,178500.0,13.5382,13.5768,13.4738,13.4931,178500.0
2008-11-12 09:30:00,20.55,20.6,20.41,20.44,63000.0,13.2355,13.2677,13.1453,13.1646,63000.0
2008-11-12 09:40:00,20.46,20.49,20.27,20.4,49900.0,13.1775,13.1968,13.0552,13.1389,49900.0
2008-11-12 09:50:00,20.4,20.54,20.39,20.4,60000.0,13.1389,13.229,13.1324,13.1389,60000.0
2008-11-12 10:00:00,20.39,20.5,20.26,20.29,64000.0,13.1324,13.2033,13.0487,13.068,64000.0
2008-11-12 10:10:00,20.28,20.48,20.2,20.24,53500.0,13.0616,13.1904,13.0101,13.0358,53500.0
2008-11-12 10:20:00,20.26,20.26,20.05,20.06,49400.0,13.0487,13.0487,12.9135,12.9199,49400.0
2008-11-12 10:30:00,20.05,20.1,19.7,19.78,114200.0,12.9135,12.9457,12.688,12.7396,114200.0
2008-11-12 10:40:00,19.79,19.93,19.78,19.93,71300.0,12.746,12.8362,12.7396,12.8362,71300.0
2008-11-12 10:50:00,19.93,20.04,19.86,19.91,44600.0,12.8362,12.907,12.7911,12.8233,44600.0
2008-11-12 11:00:00,19.91,19.93,19.76,19.84,47900.0,12.8233,12.8362,12.7267,12.7782,47900.0
2008-11-12 11:10:00,19.85,19.97,19.72,19.94,58800.0,12.7846,12.8619,12.7009,12.8426,58800.0
2008-11-12 11:20:00,19.95,20.08,19.91,20.05,48600.0,12.8491,12.9328,12.8233,12.9135,48600.0
2008-11-12 11:30:00,20.07,20.13,19.92,20.02,46400.0,12.9263,12.965,12.8297,12.8941,46400.0
2008-11-12 11:40:00,20.02,20.07,19.9,19.92,31400.0,12.8941,12.9263,12.8168,12.8297,31400.0
2008-11-12 11:50:00,19.93,20.03,19.9,19.99,47600.0,12.8362,12.9006,12.8168,12.8748,47600.0
2008-11-12 12:00:00,19.99,20.05,19.9,19.94,35400.0,12.8748,12.9135,12.8168,12.8426,35400.0
2008-11-12 12:10:00,19.89,19.94,19.76,19.77,40200.0,12.8104,12.8426,12.7267,12.7331,40200.0
2008-11-12 12:20:00,19.76,19.91,19.72,19.83,60800.0,12.7267,12.8233,12.7009,12.7718,60800.0
2008-11-12 12:30:00,19.83,19.94,19.79,19.92,37000.0,12.7718,12.8426,12.746,12.8297,37000.0
2008-11-12 12:40:00,19.91,19.92,19.82,19.85,27500.0,12.8233,12.8297,12.7653,12.7846,27500.0
2008-11-12 12:50:00,19.85,20.04,19.83,20.02,44500.0,12.7846,12.907,12.7718,12.8941,44500.0
2008-11-12 13:00:00,20.03,20.05,19.95,19.98,24800.0,12.9006,12.9135,12.8491,12.8684,24800.0
2008-11-12 13:10:00,19.98,20.02,19.82,19.84,40500.0,12.8684,12.8941,12.7653,12.7782,40500.0
2008-11-12 13:20:00,19.84,19.87,19.73,19.87,38500.0,12.7782,12.7975,12.7074,12.7975,38500.0
2008-11-12 13:30:00,19.87,19.89,19.73,19.84,33600.0,12.7975,12.8104,12.7074,12.7782,33600.0
2008-11-12 13:40:00,19.85,20.0,19.84,19.93,29000.0,12.7846,12.8813,12.7782,12.8362,29000.0
2008-11-12 13:50:00,19.93,19.94,19.71,19.74,26200.0,12.8362,12.8426,12.6945,12.7138,26200.0
2008-11-12 14:00:00,19.74,19.76,19.63,19.67,33700.0,12.7138,12.7267,12.643,12.6687,33700.0
2008-11-12 14:10:00,19.68,19.78,19.63,19.73,89400.0,12.6752,12.7396,12.643,12.7074,89400.0
2008-11-12 14:20:00,19.73,19.85,19.73,19.75,34200.0,12.7074,12.7846,12.7074,12.7202,34200.0
2008-11-12 14:30:00,19.74,19.81,19.64,19.64,53300.0,12.7138,12.7589,12.6494,12.6494,53300.0
2008-11-12 14:40:00,19.65,19.8,19.61,19.62,59400.0,12.6558,12.7524,12.6301,12.6365,59400.0
2008-11-12 14:50:00,19.62,19.64,19.54,19.54,64200.0,12.6365,12.6494,12.585,12.585,64200.0
2008-11-12 15:00:00,19.53,19.56,19.47,19.48,67900.0,12.5785,12.5979,12.5399,12.5463,67900.0
2008-11-12 15:10:00,19.48,19.56,19.46,19.51,62400.0,12.5463,12.5979,12.5335,12.5657,62400.0
2008-11-12 15:20:00,19.51,19.52,19.3,19.41,69000.0,12.5657,12.5721,12.4304,12.5013,69000.0
2008-11-12 15:30:00,19.4,19.43,19.3,19.36,106100.0,12.4948,12.5141,12.4304,12.4691,106100.0
2008-11-12 15:40:00,19.36,19.56,19.22,19.41,178300.0,12.4691,12.5979,12.3789,12.5013,178300.0
2008-11-12 15:50:00,19.42,19.44,19.35,19.37,215700.0,12.5077,12.5206,12.4626,12.4755,215700.0
2008-11-13 09:30:00,19.3,19.68,19.29,19.39,63300.0,12.4304,12.6752,12.424,12.4884,63300.0
2008-11-13 09:40:00,19.4,19.51,19.29,19.31,65700.0,12.4948,12.5657,12.424,12.4369,65700.0
2008-11-13 09:50:00,19.31,19.41,19.18,19.21,107100.0,12.4369,12.5013,12.3531,12.3724,107100.0
2008-11-13 10:00:00,19.22,19.4,19.22,19.32,120300.0,12.3789,12.4948,12.3789,12.4433,120300.0
2008-11-13 10:10:00,19.34,19.61,19.32,19.4,131100.0,12.4562,12.6301,12.4433,12.4948,131100.0
2008-11-13 10:20:00,19.39,19.73,19.36,19.64,112900.0,12.4884,12.7074,12.4691,12.6494,112900.0
2008-11-13 10:30:00,19.65,19.7,19.49,19.51,74200.0,12.6558,12.688,12.5528,12.5657,74200.0
2008-11-13 10:40:00,19.5,19.51,19.16,19.16,54700.0,12.5592,12.5657,12.3402,12.3402,54700.0
2008-11-13 10:50:00,19.17,19.29,19.17,19.25,43300.0,12.3467,12.424,12.3467,12.3982,43300.0
2008-11-13 11:00:00,19.24,19.34,19.15,19.19,80300.0,12.3918,12.4562,12.3338,12.3596,80300.0
2008-11-13 11:10:00,19.18,19.28,19.13,19.17,60500.0,12.3531,12.4175,12.3209,12.3467,60500.0
2008-11-13 11:20:00,19.17,19.17,18.88,19.01,173200.0,12.3467,12.3467,12.1599,12.2436,173200.0
2008-11-13 11:30:00,19.03,19.11,18.92,18.95,67800.0,12.2565,12.308,12.1857,12.205,67800.0
2008-11-13 11:40:00,18.97,19.27,18.96,19.21,64700.0,12.2179,12.4111,12.2114,12.3724,64700.0
2008-11-13 11:50:00,19.2,19.3,19.07,19.08,87500.0,12.366,12.4304,12.2823,12.2887,87500.0
2008-11-13 12:00:00,19.09,19.12,19.02,19.06,44900.0,12.2952,12.3145,12.2501,12.2758,44900.0
2008-11-13 12:10:00,19.06,19.11,18.83,18.85,39200.0,12.2758,12.308,12.1277,12.1406,39200.0
2008-11-13 12:20:00,18.85,18.85,18.75,18.77,43100.0,12.1406,12.1406,12.0762,12.0891,43100.0
2008-11-13 12:30:00,18.79,18.84,18.75,18.77,44700.0,12.1019,12.1341,12.0762,12.0891,44700.0
2008-11-13 12:40:00,18.76,18.78,18.49,18.49,65900.0,12.0826,12.0955,11.9087,11.9087,65900.0
2008-11-13 12:50:00,18.49,18.54,18.09,18.11,168600.0,11.9087,11.9409,11.6511,11.664,168600.0
2008-11-13 13:00:00,18.1,18.33,18.05,18.33,70700.0,11.6575,11.8057,11.6253,11.8057,70700.0
2008-11-13 13:10:00,18.34,18.65,18.3,18.55,53700.0,11.8121,12.0118,11.7863,11.9474,53700.0
2008-11-13 13:20:00,18.59,18.73,18.48,18.73,74300.0,11.9731,12.0633,11.9023,12.0633,74300.0
2008-11-13 13:30:00,18.74,18.94,18.68,18.84,89600.0,12.0697,12.1985,12.0311,12.1341,89600.0
2008-11-13 13:40:00,18.84,19.2,18.79,19.05,105700.0,12.1341,12.366,12.1019,12.2694,105700.0
2008-11-13 13:50:00,19.03,19.44,18.96,19.11,98300.0,12.2565,12.5206,12.2114,12.308,98300.0
2008-11-13 14:00:00,19.09,19.3,19.06,19.24,87400.0,12.2952,12.4304,12.2758,12.3918,87400.0
2008-11-13 14:10:00,19.26,19.53,19.25,19.4,74600.0,12.4046,12.5785,12.3982,12.4948,74600.0
2008-11-13 14:20:00,19.36,19.93,19.35,19.88,84400.0,12.4691,12.8362,12.4626,12.804,84400.0
2008-11-13 14:30:00,19.86,20.1,19.66,20.1,72000.0,12.7911,12.9457,12.6623,12.9457,72000.0
2008-11-13 14:40:00,20.1,20.23,19.96,20.14,90300.0,12.9457,13.0294,12.8555,12.9714,90300.0
2008-11-13 14:50:00,20.14,20.23,19.95,19.95,47300.0,12.9714,13.0294,12.8491,12.8491,47300.0
2008-11-13 15:00:00,19.94,20.05,19.53,19.57,74000.0,12.8426,12.9135,12.5785,12.6043,74000.0
2008-11-13 15:10:00,19.57,19.95,19.56,19.9,85400.0,12.6043,12.8491,12.5979,12.8168,85400.0
2008-11-13 15:20:00,19.88,20.28,19.82,20.28,123100.0,12.804,13.0616,12.7653,13.0616,123100.0
2008-11-13 15:30:00,20.28,20.54,20.26,20.3,173800.0,13.0616,13.229,13.0487,13.0745,173800.0
2008-11-13 15:40:00,20.3,20.68,20.3,20.59,197800.0,13.0745,13.3192,13.0745,13.2613,197800.0
2008-11-13 15:50:00,20.59,21.1,20.44,20.93,314100.0,13.2613,13.5897,13.1646,13.4802,314100.0
2008-11-14 09:30:00,20.53,20.9,19.72,20.57,165400.0,13.2226,13.4609,12.7009,13.2484,165400.0
2008-11-14 09:40:00,20.59,21.59,20.56,21.59,198000.0,13.2613,13.9053,13.2419,13.9053,198000.0
2008-11-14 09:50:00,21.59,22.38,21.55,21.93,445600.0,13.9053,14.4141,13.8796,14.1243,445600.0
2008-11-14 10:00:00,21.95,22.0,21.53,21.72,162400.0,14.1372,14.1694,13.8667,13.989,162400.0
2008-11-14 10:10:00,21.74,21.86,21.57,21.58,97600.0,14.0019,14.0792,13.8924,13.8989,97600.0
2008-11-14 10:20:00,21.57,21.68,21.46,21.66,96900.0,13.8924,13.9633,13.8216,13.9504,96900.0
2008-11-14 10:30:00,21.64,21.64,21.17,21.17,90700.0,13.9375,13.9375,13.6348,13.6348,90700.0
2008-11-14 10:40:00,21.15,21.48,21.08,21.44,118700.0,13.6219,13.8345,13.5768,13.8087,118700.0
2008-11-14 10:50:00,21.46,21.56,21.29,21.29,54400.0,13.8216,13.886,13.7121,13.7121,54400.0
2008-11-14 11:00:00,21.29,21.29,20.96,21.04,86900.0,13.7121,13.7121,13.4996,13.5511,86900.0
2008-11-14 11:10:00,21.04,21.25,20.93,21.22,128100.0,13.5511,13.6863,13.4802,13.667,128100.0
2008-11-14 11:20:00,21.23,21.23,20.91,20.95,81800.0,13.6735,13.6735,13.4674,13.4931,81800.0
2008-11-14 11:30:00,20.94,21.11,20.71,20.8,80700.0,13.4867,13.5962,13.3385,13.3965,80700.0
2008-11-14 11:40:00,20.81,20.99,20.6,20.98,99400.0,13.4029,13.5189,13.2677,13.5124,99400.0
2008-11-14 11:50:00,20.99,21.05,20.8,20.84,78700.0,13.5189,13.5575,13.3965,13.4223,78700.0
2008-11-14 12:00:00,20.84,20.85,20.58,20.69,81700.0,13.4223,13.4287,13.2548,13.3257,81700.0
2008-11-14 12:10:00,20.71,20.8,20.61,20.7,73200.0,13.3385,13.3965,13.2741,13.3321,73200.0
2008-11-14 12:20:00,20.68,20.93,20.68,20.8,41700.0,13.3192,13.4802,13.3192,13.3965,41700.0
2008-11-14 12:30:00,20.8,21.0,20.79,20.99,57400.0,13.3965,13.5253,13.3901,13.5189,57400.0
2008-11-14 12:40:00,20.98,21.0,20.9,20.92,58100.0,13.5124,13.5253,13.4609,13.4738,58100.0
2008-11-14 12:50:00,20.93,21.31,20.93,21.29,94700.0,13.4802,13.725,13.4802,13.7121,94700.0
2008-11-14 13:00:00,21.28,21.28,21.07,21.13,91800.0,13.7057,13.7057,13.5704,13.609,91800.0
2008-11-14 13:10:00,21.12,21.13,20.85,20.96,45600.0,13.6026,13.609,13.4287,13.4996,45600.0
2008-11-14 13:20:00,20.98,21.22,20.91,21.22,68700.0,13.5124,13.667,13.4674,13.667,68700.0
2008-11-14 13:30:00,21.21,21.37,21.19,21.36,55500.0,13.6606,13.7636,13.6477,13.7572,55500.0
2008-11-14 13:40:00,21.36,21.47,21.19,21.35,42100.0,13.7572,13.828,13.6477,13.7507,42100.0
2008-11-14 13:50:00,21.36,21.6,21.36,21.38,73500.0,13.7572,13.9118,13.7572,13.7701,73500.0
2008-11-14 14:00:00,21.39,21.48,21.25,21.31,98200.0,13.7765,13.8345,13.6863,13.725,98200.0
2008-11-14 14:10:00,21.31,21.57,21.14,21.57,96900.0,13.725,13.8924,13.6155,13.8924,96900.0
2008-11-14 14:20:00,21.58,21.62,21.23,21.33,113400.0,13.8989,13.9246,13.6735,13.7379,113400.0
2008-11-14 14:30:00,21.34,21.68,21.18,21.66,100900.0,13.7443,13.9633,13.6413,13.9504,100900.0
2008-11-14 14:40:00,21.65,21.9,21.65,21.69,149200.0,13.944,14.105,13.944,13.9697,149200.0
2008-11-14 14:50:00,21.68,22.15,21.65,22.08,98300.0,13.9633,14.266,13.944,14.2209,98300.0
2008-11-14 15:00:00,22.08,22.24,21.73,22.0,130400.0,14.2209,14.324,13.9955,14.1694,130400.0
2008-11-14 15:10:00,21.99,22.0,21.42,21.53,117700.0,14.1629,14.1694,13.7958,13.8667,117700.0
2008-11-14 15:20:00,21.51,21.68,21.35,21.43,98400.0,13.8538,13.9633,13.7507,13.8023,98400.0
2008-11-14 15:30:00,21.43,21.46,21.04,21.21,132300.0,13.8023,13.8216,13.5511,13.6606,132300.0
2008-11-14 15:40:00,21.22,21.23,20.88,21.08,122900.0,13.667,13.6735,13.448,13.5768,122900.0
2008-11-14 15:50:00,21.09,21.17,20.69,20.72,241700.0,13.5833,13.6348,13.3257,13.345,241700.0
2008-11-17 09:30:00,19.8,20.07,18.7,19.04,165800.0,12.7524,12.9263,12.044,12.263,165800.0
2008-11-17 09:40:00,19.04,19.23,18.92,19.16,175200.0,12.263,12.3853,12.1857,12.3402,175200.0
2008-11-17 09:50:00,19.15,19.53,19.07,19.48,184200.0,12.3338,12.5785,12.2823,12.5463,184200.0
2008-11-17 10:00:00,19.48,19.48,19.05,19.08,114600.0,12.5463,12.5463,12.2694,12.2887,114600.0
2008-11-17 10:10:00,19.1,19.1,18.96,18.99,168300.0,12.3016,12.3016,12.2114,12.2308,168300.0
2008-11-17 10:20:00,18.97,19.06,18.97,19.03,108300.0,12.2179,12.2758,12.2179,12.2565,108300.0
2008-11-17 10:30:00,19.04,19.16,19.0,19.08,66900.0,12.263,12.3402,12.2372,12.2887,66900.0
2008-11-17 10:40:00,19.05,19.14,18.99,19.03,71000.0,12.2694,12.3274,12.2308,12.2565,71000.0
2008-11-17 10:50:00,19.02,19.14,18.95,19.05,85300.0,12.2501,12.3274,12.205,12.2694,85300.0
2008-11-17 11:00:00,19.08,19.42,19.06,19.35,97100.0,12.2887,12.5077,12.2758,12.4626,97100.0
2008-11-17 11:10:00,19.35,19.45,19.34,19.34,123200.0,12.4626,12.527,12.4562,12.4562,123200.0
2008-11-17 11:20:00,19.33,19.35,19.2,19.23,69600.0,12.4497,12.4626,12.366,12.3853,69600.0
2008-11-17 11:30:00,19.23,19.36,19.23,19.32,63900.0,12.3853,12.4691,12.3853,12.4433,63900.0
2008-11-17 11:40:00,19.32,19.32,19.15,19.31,220500.0,12.4433,12.4433,12.3338,12.4369,220500.0
2008-11-17 11:50:00,19.32,19.44,19.26,19.35,191500.0,12.4433,12.5206,12.4046,12.4626,191500.0
2008-11-17 12:00:00,19.35,19.4,19.2,19.39,72900.0,12.4626,12.4948,12.366,12.4884,72900.0
2008-11-17 12:10:00,19.4,19.54,19.3,19.5,137900.0,12.4948,12.585,12.4304,12.5592,137900.0
2008-11-17 12:20:00,19.51,19.64,19.42,19.63,151500.0,12.5657,12.6494,12.5077,12.643,151500.0
2008-11-17 12:30:00,19.64,19.77,19.6,19.6,159400.0,12.6494,12.7331,12.6236,12.6236,159400.0
2008-11-17 12:40:00,19.6,19.78,19.59,19.7,80500.0,12.6236,12.7396,12.6172,12.688,80500.0
2008-11-17 12:50:00,19.7,19.83,19.68,19.72,76100.0,12.688,12.7718,12.6752,12.7009,76100.0
2008-11-17 13:00:00,19.74,19.84,19.68,19.77,88400.0,12.7138,12.7782,12.6752,12.7331,88400.0
2008-11-17 13:10:00,19.77,19.77,19.46,19.5,87500.0,12.7331,12.7331,12.5335,12.5592,87500.0
2008-11-17 13:20:00,19.51,19.58,19.4,19.52,49700.0,12.5657,12.6107,12.4948,12.5721,49700.0
2008-11-17 13:30:00,19.52,19.6,19.41,19.48,94100.0,12.5721,12.6236,12.5013,12.5463,94100.0
2008-11-17 13:40:00,19.47,19.48,19.27,19.35,59300.0,12.5399,12.5463,12.4111,12.4626,59300.0
2008-11-17 13:50:00,19.36,19.6,19.34,19.54,58400.0,12.4691,12.6236,12.4562,12.585,58400.0
2008-11-17 14:00:00,19.54,19.54,19.3,19.5,78400.0,12.585,12.585,12.4304,12.5592,78400.0
2008-11-17 14:10:00,19.51,19.63,19.48,19.57,79500.0,12.5657,12.643,12.5463,12.6043,79500.0
2008-11-17 14:20:00,19.56,19.69,19.36,19.37,79400.0,12.5979,12.6816,12.4691,12.4755,79400.0
2008-11-17 14:30:00,19.39,19.63,19.27,19.59,62300.0,12.4884,12.643,12.4111,12.6172,62300.0
2008-11-17 14:40:00,19.58,19.73,19.54,19.59,133000.0,12.6107,12.7074,12.585,12.6172,133000.0
2008-11-17 14:50:00,19.61,19.71,19.48,19.48,134600.0,12.6301,12.6945,12.5463,12.5463,134600.0
2008-11-17 15:00:00,19.5,19.58,19.37,19.42,88900.0,12.5592,12.6107,12.4755,12.5077,88900.0
2008-11-17 15:10:00,19.43,19.58,19.28,19.52,142100.0,12.5141,12.6107,12.4175,12.5721,142100.0
2008-11-17 15:20:00,19.52,19.55,19.32,19.47,95000.0,12.5721,12.5914,12.4433,12.5399,95000.0
2008-11-17 15:30:00,19.44,19.49,19.13,19.19,114900.0,12.5206,12.5528,12.3209,12.3596,114900.0
2008-11-17 15:40:00,19.18,19.43,19.18,19.4,152400.0,12.3531,12.5141,12.3531,12.4948,152400.0
2008-11-17 15:50:00,19.42,19.52,19.12,19.17,256200.0,12.5077,12.5721,12.3145,12.3467,256200.0
2008-11-18 09:30:00,19.23,19.25,18.63,18.92,71600.0,12.3853,12.3982,11.9989,12.1857,71600.0
2008-11-18 09:40:00,18.93,19.2,18.92,19.18,114600.0,12.1921,12.366,12.1857,12.3531,114600.0
2008-11-18 09:50:00,19.16,19.23,18.94,19.23,117400.0,12.3402,12.3853,12.1985,12.3853,117400.0
2008-11-18 10:00:00,19.22,19.27,18.96,19.0,86300.0,12.3789,12.4111,12.2114,12.2372,86300.0
2008-11-18 10:10:00,18.99,19.2,18.97,19.18,73100.0,12.2308,12.366,12.2179,12.3531,73100.0
2008-11-18 10:20:00,19.18,19.4,19.18,19.4,51400.0,12.3531,12.4948,12.3531,12.4948,51400.0
2008-11-18 10:30:00,19.4,19.4,19.14,19.17,46000.0,12.4948,12.4948,12.3274,12.3467,46000.0
2008-11-18 10:40:00,19.15,19.19,19.0,19.1,49500.0,12.3338,12.3596,12.2372,12.3016,49500.0
2008-11-18 10:50:00,19.1,19.14,19.05,19.11,41100.0,12.3016,12.3274,12.2694,12.308,41100.0
2008-11-18 11:00:00,19.1,19.11,19.01,19.02,61700.0,12.3016,12.308,12.2436,12.2501,61700.0
2008-11-18 11:10:00,19.01,19.06,18.97,18.99,49700.0,12.2436,12.2758,12.2179,12.2308,49700.0
2008-11-18 11:20:00,19.0,19.04,18.99,19.01,41900.0,12.2372,12.263,12.2308,12.2436,41900.0
2008-11-18 11:30:00,19.0,19.21,18.98,19.19,37300.0,12.2372,12.3724,12.2243,12.3596,37300.0
2008-11-18 11:40:00,19.19,19.2,19.09,19.17,40800.0,12.3596,12.366,12.2952,12.3467,40800.0
2008-11-18 11:50:00,19.17,19.46,19.15,19.46,70300.0,12.3467,12.5335,12.3338,12.5335,70300.0
2008-11-18 12:00:00,19.47,19.47,19.26,19.28,37900.0,12.5399,12.5399,12.4046,12.4175,37900.0
2008-11-18 12:10:00,19.3,19.33,19.23,19.23,27000.0,12.4304,12.4497,12.3853,12.3853,27000.0
2008-11-18 12:20:00,19.23,19.23,19.03,19.04,38300.0,12.3853,12.3853,12.2565,12.263,38300.0
2008-11-18 12:30:00,19.05,19.05,18.97,19.0,57000.0,12.2694,12.2694,12.2179,12.2372,57000.0
2008-11-18 12:40:00,19.0,19.06,18.96,19.0,88100.0,12.2372,12.2758,12.2114,12.2372,88100.0
2008-11-18 12:50:00,19.0,19.0,18.88,18.91,44600.0,12.2372,12.2372,12.1599,12.1792,44600.0
2008-11-18 13:00:00,18.91,18.91,18.77,18.79,38700.0,12.1792,12.1792,12.0891,12.1019,38700.0
2008-11-18 13:10:00,18.77,18.88,18.76,18.82,64800.0,12.0891,12.1599,12.0826,12.1213,64800.0
2008-11-18 13:20:00,18.81,18.87,18.81,18.84,25200.0,12.1148,12.1535,12.1148,12.1341,25200.0
2008-11-18 13:30:00,18.85,18.85,18.59,18.6,47800.0,12.1406,12.1406,11.9731,11.9796,47800.0
2008-11-18 13:40:00,18.62,18.67,18.39,18.42,49400.0,11.9924,12.0247,11.8443,11.8636,49400.0
2008-11-18 13:50:00,18.42,18.63,18.42,18.63,40000.0,11.8636,11.9989,11.8636,11.9989,40000.0
2008-11-18 14:00:00,18.62,18.62,18.41,18.47,74400.0,11.9924,11.9924,11.8572,11.8958,74400.0
2008-11-18 14:10:00,18.46,18.66,18.43,18.57,41000.0,11.8894,12.0182,11.8701,11.9602,41000.0
2008-11-18 14:20:00,18.57,18.65,18.51,18.54,54800.0,11.9602,12.0118,11.9216,11.9409,54800.0
2008-11-18 14:30:00,18.53,18.54,18.35,18.44,54500.0,11.9345,11.9409,11.8186,11.8765,54500.0
2008-11-18 14:40:00,18.43,18.48,18.21,18.24,79000.0,11.8701,11.9023,11.7284,11.7477,79000.0
2008-11-18 14:50:00,18.22,18.36,18.2,18.28,48000.0,11.7348,11.825,11.7219,11.7735,48000.0
2008-11-18 15:00:00,18.27,18.65,18.27,18.65,78700.0,11.767,12.0118,11.767,12.0118,78700.0
2008-11-18 15:10:00,18.63,18.78,18.48,18.72,99400.0,11.9989,12.0955,11.9023,12.0569,99400.0
2008-11-18 15:20:00,18.7,18.91,18.56,18.7,130000.0,12.044,12.1792,11.9538,12.044,130000.0
2008-11-18 15:30:00,18.71,18.78,18.47,18.68,100500.0,12.0504,12.0955,11.8958,12.0311,100500.0
2008-11-18 15:40:00,18.68,18.98,18.68,18.96,187100.0,12.0311,12.2243,12.0311,12.2114,187100.0
2008-11-18 15:50:00,18.96,19.03,18.86,18.97,175200.0,12.2114,12.2565,12.147,12.2179,175200.0
2008-11-19 09:30:00,18.89,19.16,18.82,19.13,84100.0,12.1663,12.3402,12.1213,12.3209,84100.0
2008-11-19 09:40:00,19.13,19.37,19.1,19.19,84500.0,12.3209,12.4755,12.3016,12.3596,84500.0
2008-11-19 09:50:00,19.19,19.23,18.83,18.92,64000.0,12.3596,12.3853,12.1277,12.1857,64000.0
2008-11-19 10:00:00,18.93,19.12,18.88,19.11,53800.0,12.1921,12.3145,12.1599,12.308,53800.0
2008-11-19 10:10:00,19.1,19.18,18.99,18.99,55400.0,12.3016,12.3531,12.2308,12.2308,55400.0
2008-11-19 10:20:00,19.01,19.01,18.86,18.96,46400.0,12.2436,12.2436,12.147,12.2114,46400.0
2008-11-19 10:30:00,18.96,19.06,18.85,18.85,63400.0,12.2114,12.2758,12.1406,12.1406,63400.0
2008-11-19 10:40:00,18.84,18.84,18.62,18.64,41200.0,12.1341,12.1341,11.9924,12.0053,41200.0
2008-11-19 10:50:00,18.64,18.67,18.45,18.45,36000.0,12.0053,12.0247,11.883,11.883,36000.0
2008-11-19 11:00:00,18.47,18.53,18.46,18.48,44700.0,11.8958,11.9345,11.8894,11.9023,44700.0
2008-11-19 11:10:00,18.48,18.57,18.37,18.51,39100.0,11.9023,11.9602,11.8314,11.9216,39100.0
2008-11-19 11:20:00,18.51,18.51,18.25,18.27,32000.0,11.9216,11.9216,11.7541,11.767,32000.0
2008-11-19 11:30:00,18.27,18.32,18.2,18.29,53000.0,11.767,11.7992,11.7219,11.7799,53000.0
2008-11-19 11:40:00,18.29,18.32,18.22,18.31,54500.0,11.7799,11.7992,11.7348,11.7928,54500.0
2008-11-19 11:50:00,18.31,18.43,18.31,18.33,24500.0,11.7928,11.8701,11.7928,11.8057,24500.0
2008-11-19 12:00:00,18.32,18.34,18.26,18.29,26300.0,11.7992,11.8121,11.7606,11.7799,26300.0
2008-11-19 12:10:00,18.28,18.29,18.08,18.1,41400.0,11.7735,11.7799,11.6447,11.6575,41400.0
2008-11-19 12:20:00,18.1,18.13,18.03,18.05,42900.0,11.6575,11.6769,11.6125,11.6253,42900.0
2008-11-19 12:30:00,18.05,18.13,18.01,18.13,44600.0,11.6253,11.6769,11.5996,11.6769,44600.0
2008-11-19 12:40:00,18.12,18.19,18.12,18.19,27900.0,11.6704,11.7155,11.6704,11.7155,27900.0
2008-11-19 12:50:00,18.18,18.2,18.1,18.19,45300.0,11.7091,11.7219,11.6575,11.7155,45300.0
2008-11-19 13:00:00,18.19,18.34,18.17,18.25,30600.0,11.7155,11.8121,11.7026,11.7541,30600.0
2008-11-19 13:10:00,18.27,18.28,18.16,18.19,32900.0,11.767,11.7735,11.6962,11.7155,32900.0
2008-11-19 13:20:00,18.19,18.21,18.08,18.09,42500.0,11.7155,11.7284,11.6447,11.6511,42500.0
2008-11-19 13:30:00,18.09,18.09,17.98,18.06,45400.0,11.6511,11.6511,11.5802,11.6318,45400.0
2008-11-19 13:40:00,18.06,18.16,18.04,18.12,34600.0,11.6318,11.6962,11.6189,11.6704,34600.0
2008-11-19 13:50:00,18.13,18.28,18.09,18.24,40500.0,11.6769,11.7735,11.6511,11.7477,40500.0
2008-11-19 14:00:00,18.25,18.25,18.04,18.11,52300.0,11.7541,11.7541,11.6189,11.664,52300.0
2008-11-19 14:10:00,18.11,18.2,18.08,18.09,30900.0,11.664,11.7219,11.6447,11.6511,30900.0
2008-11-19 14:20:00,18.08,18.17,18.02,18.08,66200.0,11.6447,11.7026,11.606,11.6447,66200.0
2008-11-19 14:30:00,18.07,18.13,17.85,17.93,65000.0,11.6382,11.6769,11.4965,11.548,65000.0
2008-11-19 14:40:00,17.93,18.31,17.91,18.23,65300.0,11.548,11.7928,11.5352,11.7413,65300.0
2008-11-19 14:50:00,18.21,18.27,18.07,18.21,67600.0,11.7284,11.767,11.6382,11.7284,67600.0
2008-11-19 15:00:00,18.21,18.29,18.07,18.28,79800.0,11.7284,11.7799,11.6382,11.7735,79800.0
2008-11-19 15:10:00,18.27,18.29,17.99,17.99,94900.0,11.767,11.7799,11.5867,11.5867,94900.0
2008-11-19 15:20:00,18.0,18.01,17.87,17.97,110400.0,11.5931,11.5996,11.5094,11.5738,110400.0
2008-11-19 15:30:00,17.98,18.11,17.86,17.86,114500.0,11.5802,11.664,11.503,11.503,114500.0
2008-11-19 15:40:00,17.85,17.94,17.68,17.8,160700.0,11.4965,11.5545,11.387,11.4643,160700.0
2008-11-19 15:50:00,17.79,17.82,17.63,17.66,242300.0,11.4579,11.4772,11.3548,11.3741,242300.0
2008-11-20 09:30:00,16.95,17.67,16.95,17.33,96200.0,10.9169,11.3806,10.9169,11.1616,96200.0
2008-11-20 09:40:00,17.33,17.48,17.17,17.46,87700.0,11.1616,11.2582,11.0586,11.2453,87700.0
2008-11-20 09:50:00,17.46,17.57,17.29,17.32,79300.0,11.2453,11.3162,11.1358,11.1552,79300.0
2008-11-20 10:00:00,17.33,17.47,17.22,17.26,76400.0,11.1616,11.2518,11.0908,11.1165,76400.0
2008-11-20 10:10:00,17.26,17.26,17.0,17.02,55500.0,11.1165,11.1165,10.9491,10.9619,55500.0
2008-11-20 10:20:00,17.02,17.28,17.02,17.27,106200.0,10.9619,11.1294,10.9619,11.123,106200.0
2008-11-20 10:30:00,17.26,17.41,17.08,17.1,64500.0,11.1165,11.2131,11.0006,11.0135,64500.0
2008-11-20 10:40:00,17.1,17.59,17.05,17.52,119100.0,11.0135,11.3291,10.9813,11.284,119100.0
2008-11-20 10:50:00,17.51,17.52,17.3,17.52,41000.0,11.2775,11.284,11.1423,11.284,41000.0
2008-11-20 11:00:00,17.54,17.67,17.49,17.54,81700.0,11.2969,11.3806,11.2647,11.2969,81700.0
2008-11-20 11:10:00,17.51,17.76,17.41,17.5,45500.0,11.2775,11.4386,11.2131,11.2711,45500.0
2008-11-20 11:20:00,17.51,17.51,17.36,17.49,63600.0,11.2775,11.2775,11.1809,11.2647,63600.0
2008-11-20 11:30:00,17.47,17.55,17.29,17.45,42100.0,11.2518,11.3033,11.1358,11.2389,42100.0
2008-11-20 11:40:00,17.43,17.51,17.3,17.37,43400.0,11.226,11.2775,11.1423,11.1874,43400.0
2008-11-20 11:50:00,17.37,17.43,17.25,17.36,37600.0,11.1874,11.226,11.1101,11.1809,37600.0
2008-11-20 12:00:00,17.35,17.35,17.15,17.2,40600.0,11.1745,11.1745,11.0457,11.0779,40600.0
2008-11-20 12:10:00,17.19,17.43,17.19,17.38,41900.0,11.0714,11.226,11.0714,11.1938,41900.0
2008-11-20 12:20:00,17.4,17.57,17.37,17.52,142000.0,11.2067,11.3162,11.1874,11.284,142000.0
2008-11-20 12:30:00,17.51,17.7,17.51,17.56,119400.0,11.2775,11.3999,11.2775,11.3097,119400.0
2008-11-20 12:40:00,17.58,17.81,17.56,17.8,43400.0,11.3226,11.4708,11.3097,11.4643,43400.0
2008-11-20 12:50:00,17.8,17.82,17.53,17.54,63300.0,11.4643,11.4772,11.2904,11.2969,63300.0
2008-11-20 13:00:00,17.53,17.53,17.34,17.39,65900.0,11.2904,11.2904,11.168,11.2003,65900.0
2008-11-20 13:10:00,17.41,17.48,17.28,17.29,67900.0,11.2131,11.2582,11.1294,11.1358,67900.0
2008-11-20 13:20:00,17.26,17.35,17.09,17.17,56600.0,11.1165,11.1745,11.007,11.0586,56600.0
2008-11-20 13:30:00,17.14,17.28,17.1,17.15,75000.0,11.0392,11.1294,11.0135,11.0457,75000.0
2008-11-20 13:40:00,17.15,17.35,17.14,17.27,28300.0,11.0457,11.1745,11.0392,11.123,28300.0
2008-11-20 13:50:00,17.26,17.4,17.24,17.38,52400.0,11.1165,11.2067,11.1036,11.1938,52400.0
2008-11-20 14:00:00,17.37,17.41,17.1,17.15,57000.0,11.1874,11.2131,11.0135,11.0457,57000.0
2008-11-20 14:10:00,17.16,17.2,16.96,16.99,39900.0,11.0521,11.0779,10.9233,10.9426,39900.0
2008-11-20 14:20:00,16.99,17.09,16.88,16.89,50200.0,10.9426,11.007,10.8718,10.8782,50200.0
2008-11-20 14:30:00,16.9,17.02,16.86,16.98,53400.0,10.8847,10.9619,10.8589,10.9362,53400.0
2008-11-20 14:40:00,17.01,17.01,16.78,16.8,49400.0,10.9555,10.9555,10.8074,10.8203,49400.0
2008-11-20 14:50:00,16.82,16.89,16.69,16.83,60500.0,10.8331,10.8782,10.7494,10.8396,60500.0
2008-11-20 15:00:00,16.83,16.99,16.71,16.79,97200.0,10.8396,10.9426,10.7623,10.8138,97200.0
2008-11-20 15:10:00,16.75,16.87,16.58,16.64,108700.0,10.7881,10.8653,10.6786,10.7172,108700.0
2008-11-20 15:20:00,16.65,16.75,16.56,16.68,66800.0,10.7236,10.7881,10.6657,10.743,66800.0
2008-11-20 15:30:00,16.68,16.76,16.38,16.39,103700.0,10.743,10.7945,10.5497,10.5562,103700.0
2008-11-20 15:40:00,16.4,16.49,16.17,16.36,223200.0,10.5626,10.6206,10.4145,10.5369,223200.0
2008-11-20 15:50:00,16.37,16.37,16.1,16.23,271200.0,10.5433,10.5433,10.3694,10.4531,271200.0
2008-11-21 09:30:00,16.55,16.69,16.0,16.3,280400.0,10.6592,10.7494,10.305,10.4982,280400.0
2008-11-21 09:40:00,16.3,16.61,16.28,16.52,84400.0,10.4982,10.6979,10.4853,10.6399,84400.0
2008-11-21 09:50:00,16.54,16.61,16.25,16.34,78800.0,10.6528,10.6979,10.466,10.524,78800.0
2008-11-21 10:00:00,16.35,16.55,16.19,16.54,112600.0,10.5304,10.6592,10.4274,10.6528,112600.0
2008-11-21 10:10:00,16.53,16.53,16.18,16.21,60100.0,10.6464,10.6464,10.4209,10.4403,60100.0
2008-11-21 10:20:00,16.21,16.33,16.11,16.11,53400.0,10.4403,10.5175,10.3759,10.3759,53400.0
2008-11-21 10:30:00,16.12,16.23,16.06,16.21,77800.0,10.3823,10.4531,10.3436,10.4403,77800.0
2008-11-21 10:40:00,16.21,16.34,16.16,16.18,61000.0,10.4403,10.524,10.4081,10.4209,61000.0
2008-11-21 10:50:00,16.19,16.22,15.93,16.0,56000.0,10.4274,10.4467,10.2599,10.305,56000.0
2008-11-21 11:00:00,15.99,16.06,15.78,15.96,62100.0,10.2986,10.3436,10.1633,10.2792,62100.0
2008-11-21 11:10:00,15.96,16.23,15.96,16.23,59100.0,10.2792,10.4531,10.2792,10.4531,59100.0
2008-11-21 11:20:00,16.23,16.37,16.16,16.31,56400.0,10.4531,10.5433,10.4081,10.5047,56400.0
2008-11-21 11:30:00,16.3,16.4,16.29,16.34,37800.0,10.4982,10.5626,10.4918,10.524,37800.0
2008-11-21 11:40:00,16.33,16.44,16.25,16.27,53800.0,10.5175,10.5884,10.466,10.4789,53800.0
2008-11-21 11:50:00,16.27,16.28,16.12,16.18,31300.0,10.4789,10.4853,10.3823,10.4209,31300.0
2008-11-21 12:00:00,16.17,16.31,16.07,16.26,36800.0,10.4145,10.5047,10.3501,10.4725,36800.0
2008-11-21 12:10:00,16.25,16.33,16.13,16.13,36400.0,10.466,10.5175,10.3887,10.3887,36400.0
2008-11-21 12:20:00,16.12,16.38,16.12,16.36,36200.0,10.3823,10.5497,10.3823,10.5369,36200.0
2008-11-21 12:30:00,16.36,16.51,16.32,16.49,36800.0,10.5369,10.6335,10.5111,10.6206,36800.0
2008-11-21 12:40:00,16.47,16.51,16.32,16.32,39700.0,10.6077,10.6335,10.5111,10.5111,39700.0
2008-11-21 12:50:00,16.32,16.42,16.29,16.29,48000.0,10.5111,10.5755,10.4918,10.4918,48000.0
2008-11-21 13:00:00,16.31,16.32,16.18,16.22,29700.0,10.5047,10.5111,10.4209,10.4467,29700.0
2008-11-21 13:10:00,16.22,16.34,16.22,16.25,24100.0,10.4467,10.524,10.4467,10.466,24100.0
2008-11-21 13:20:00,16.25,16.25,16.08,16.17,36200.0,10.466,10.466,10.3565,10.4145,36200.0
2008-11-21 13:30:00,16.17,16.25,16.07,16.11,35000.0,10.4145,10.466,10.3501,10.3759,35000.0
2008-11-21 13:40:00,16.12,16.29,16.11,16.16,27800.0,10.3823,10.4918,10.3759,10.4081,27800.0
2008-11-21 13:50:00,16.14,16.17,15.93,15.94,42300.0,10.3952,10.4145,10.2599,10.2664,42300.0
2008-11-21 14:00:00,15.94,16.27,15.9,16.14,47200.0,10.2664,10.4789,10.2406,10.3952,47200.0
2008-11-21 14:10:00,16.14,16.19,16.07,16.11,27900.0,10.3952,10.4274,10.3501,10.3759,27900.0
2008-11-21 14:20:00,16.11,16.25,16.06,16.06,56000.0,10.3759,10.466,10.3436,10.3436,56000.0
2008-11-21 14:30:00,16.06,16.06,15.94,16.03,63200.0,10.3436,10.3436,10.2664,10.3243,63200.0
2008-11-21 14:40:00,16.02,16.21,15.85,16.13,67300.0,10.3179,10.4403,10.2084,10.3887,67300.0
2008-11-21 14:50:00,16.13,16.14,15.92,16.0,64300.0,10.3887,10.3952,10.2535,10.305,64300.0
2008-11-21 15:00:00,16.01,16.43,15.99,16.32,78300.0,10.3114,10.582,10.2986,10.5111,78300.0
2008-11-21 15:10:00,16.32,16.71,16.29,16.63,121800.0,10.5111,10.7623,10.4918,10.7108,121800.0
2008-11-21 15:20:00,16.62,16.84,16.5,16.74,104400.0,10.7043,10.846,10.627,10.7816,104400.0
2008-11-21 15:30:00,16.73,17.22,16.65,17.08,129900.0,10.7752,11.0908,10.7236,11.0006,129900.0
2008-11-21 15:40:00,17.08,17.15,16.76,17.13,195200.0,11.0006,11.0457,10.7945,11.0328,195200.0
2008-11-21 15:50:00,17.12,17.33,16.98,17.29,235000.0,11.0264,11.1616,10.9362,11.1358,235000.0
2008-11-24 09:30:00,17.15,17.73,17.15,17.41,79500.0,11.0457,11.4192,11.0457,11.2131,79500.0
2008-11-24 09:40:00,17.41,17.41,17.22,17.34,84500.0,11.2131,11.2131,11.0908,11.168,84500.0
2008-11-24 09:50:00,17.32,17.48,17.2,17.42,72800.0,11.1552,11.2582,11.0779,11.2196,72800.0
2008-11-24 10:00:00,17.42,17.7,17.42,17.69,87300.0,11.2196,11.3999,11.2196,11.3935,87300.0
2008-11-24 10:10:00,17.7,17.74,17.62,17.69,37600.0,11.3999,11.4257,11.3484,11.3935,37600.0
2008-11-24 10:20:00,17.69,17.94,17.67,17.93,42500.0,11.3935,11.5545,11.3806,11.548,42500.0
2008-11-24 10:30:00,17.93,18.04,17.85,17.89,67400.0,11.548,11.6189,11.4965,11.5223,67400.0
2008-11-24 10:40:00,17.89,18.02,17.86,17.87,37500.0,11.5223,11.606,11.503,11.5094,37500.0
2008-11-24 10:50:00,17.87,17.98,17.79,17.98,45500.0,11.5094,11.5802,11.4579,11.5802,45500.0
2008-11-24 11:00:00,17.97,18.0,17.79,17.85,41900.0,11.5738,11.5931,11.4579,11.4965,41900.0
2008-11-24 11:10:00,17.83,17.98,17.82,17.91,62100.0,11.4836,11.5802,11.4772,11.5352,62100.0
2008-11-24 11:20:00,17.89,18.06,17.88,17.98,40800.0,11.5223,11.6318,11.5158,11.5802,40800.0
2008-11-24 11:30:00,17.97,18.09,17.97,18.02,42600.0,11.5738,11.6511,11.5738,11.606,42600.0
2008-11-24 11:40:00,18.03,18.16,18.02,18.16,78000.0,11.6125,11.6962,11.606,11.6962,78000.0
2008-11-24 11:50:00,18.15,18.2,18.1,18.1,32600.0,11.6897,11.7219,11.6575,11.6575,32600.0
2008-11-24 12:00:00,18.1,18.17,18.06,18.06,36500.0,11.6575,11.7026,11.6318,11.6318,36500.0
2008-11-24 12:10:00,18.06,18.06,17.87,17.93,47600.0,11.6318,11.6318,11.5094,11.548,47600.0
2008-11-24 12:20:00,17.9,17.91,17.76,17.82,67400.0,11.5287,11.5352,11.4386,11.4772,67400.0
2008-11-24 12:30:00,17.82,18.05,17.82,17.93,46900.0,11.4772,11.6253,11.4772,11.548,46900.0
2008-11-24 12:40:00,17.91,18.04,17.89,17.98,44000.0,11.5352,11.6189,11.5223,11.5802,44000.0
2008-11-24 12:50:00,17.99,18.11,17.95,18.05,31500.0,11.5867,11.664,11.5609,11.6253,31500.0
2008-11-24 13:00:00,18.06,18.11,17.96,17.97,27900.0,11.6318,11.664,11.5674,11.5738,27900.0
2008-11-24 13:10:00,17.96,18.1,17.91,18.09,53600.0,11.5674,11.6575,11.5352,11.6511,53600.0
2008-11-24 13:20:00,18.07,18.28,18.06,18.24,70600.0,11.6382,11.7735,11.6318,11.7477,70600.0
2008-11-24 13:30:00,18.23,18.3,18.2,18.21,69300.0,11.7413,11.7863,11.7219,11.7284,69300.0
2008-11-24 13:40:00,18.22,18.25,18.16,18.18,45700.0,11.7348,11.7541,11.6962,11.7091,45700.0
2008-11-24 13:50:00,18.17,18.44,18.17,18.43,53800.0,11.7026,11.8765,11.7026,11.8701,53800.0
2008-11-24 14:00:00,18.43,18.43,18.24,18.27,89700.0,11.8701,11.8701,11.7477,11.767,89700.0
2008-11-24 14:10:00,18.25,18.33,18.22,18.29,72500.0,11.7541,11.8057,11.7348,11.7799,72500.0
2008-11-24 14:20:00,18.29,18.5,18.29,18.43,65500.0,11.7799,11.9152,11.7799,11.8701,65500.0
2008-11-24 14:30:00,18.45,18.55,18.43,18.5,60500.0,11.883,11.9474,11.8701,11.9152,60500.0
2008-11-24 14:40:00,18.51,18.54,18.32,18.32,84900.0,11.9216,11.9409,11.7992,11.7992,84900.0
2008-11-24 14:50:00,18.33,18.44,18.32,18.38,79200.0,11.8057,11.8765,11.7992,11.8379,79200.0
2008-11-24 15:00:00,18.4,18.63,18.36,18.63,90500.0,11.8508,11.9989,11.825,11.9989,90500.0
2008-11-24 15:10:00,18.63,18.7,18.54,18.57,88700.0,11.9989,12.044,11.9409,11.9602,88700.0
2008-11-24 15:20:00,18.57,18.81,18.57,18.81,118400.0,11.9602,12.1148,11.9602,12.1148,118400.0
2008-11-24 15:30:00,18.8,18.93,18.76,18.88,179400.0,12.1084,12.1921,12.0826,12.1599,179400.0
2008-11-24 15:40:00,18.88,19.21,18.88,18.99,301200.0,12.1599,12.3724,12.1599,12.2308,301200.0
2008-11-24 15:50:00,18.98,18.99,18.48,18.6,426000.0,12.2243,12.2308,11.9023,11.9796,426000.0
2008-11-25 09:30:00,19.4,19.4,18.95,19.02,202400.0,12.4948,12.4948,12.205,12.2501,202400.0
2008-11-25 09:40:00,19.01,19.13,18.85,19.04,87500.0,12.2436,12.3209,12.1406,12.263,87500.0
2008-11-25 09:50:00,19.06,19.13,18.88,19.02,80700.0,12.2758,12.3209,12.1599,12.2501,80700.0
2008-11-25 10:00:00,19.02,19.36,19.0,19.29,99100.0,12.2501,12.4691,12.2372,12.424,99100.0
2008-11-25 10:10:00,19.3,19.37,18.99,18.99,50200.0,12.4304,12.4755,12.2308,12.2308,50200.0
2008-11-25 10:20:00,18.97,19.05,18.83,18.99,85400.0,12.2179,12.2694,12.1277,12.2308,85400.0
2008-11-25 10:30:00,19.0,19.04,18.79,18.83,52300.0,12.2372,12.263,12.1019,12.1277,52300.0
2008-11-25 10:40:00,18.83,18.99,18.83,18.88,56900.0,12.1277,12.2308,12.1277,12.1599,56900.0
2008-11-25 10:50:00,18.86,18.91,18.74,18.77,176200.0,12.147,12.1792,12.0697,12.0891,176200.0
2008-11-25 11:00:00,18.78,18.79,18.51,18.55,56600.0,12.0955,12.1019,11.9216,11.9474,56600.0
2008-11-25 11:10:00,18.57,18.71,18.57,18.68,32800.0,11.9602,12.0504,11.9602,12.0311,32800.0
2008-11-25 11:20:00,18.7,18.78,18.64,18.75,71400.0,12.044,12.0955,12.0053,12.0762,71400.0
2008-11-25 11:30:00,18.76,18.77,18.58,18.61,126300.0,12.0826,12.0891,11.9667,11.986,126300.0
2008-11-25 11:40:00,18.6,18.7,18.6,18.69,211500.0,11.9796,12.044,11.9796,12.0375,211500.0
2008-11-25 11:50:00,18.68,18.75,18.66,18.68,107000.0,12.0311,12.0762,12.0182,12.0311,107000.0
2008-11-25 12:00:00,18.68,18.71,18.63,18.7,151500.0,12.0311,12.0504,11.9989,12.044,151500.0
2008-11-25 12:10:00,18.71,18.71,18.62,18.68,58800.0,12.0504,12.0504,11.9924,12.0311,58800.0
2008-11-25 12:20:00,18.69,18.69,18.57,18.58,97800.0,12.0375,12.0375,11.9602,11.9667,97800.0
2008-11-25 12:30:00,18.58,18.62,18.56,18.57,62600.0,11.9667,11.9924,11.9538,11.9602,62600.0
2008-11-25 12:40:00,18.58,18.6,18.42,18.45,89200.0,11.9667,11.9796,11.8636,11.883,89200.0
2008-11-25 12:50:00,18.44,18.44,18.24,18.33,39500.0,11.8765,11.8765,11.7477,11.8057,39500.0
2008-11-25 13:00:00,18.36,18.39,18.3,18.37,66900.0,11.825,11.8443,11.7863,11.8314,66900.0
2008-11-25 13:10:00,18.37,18.43,18.23,18.34,45800.0,11.8314,11.8701,11.7413,11.8121,45800.0
2008-11-25 13:20:00,18.34,18.52,18.34,18.49,39600.0,11.8121,11.928,11.8121,11.9087,39600.0
2008-11-25 13:30:00,18.49,18.61,18.49,18.57,58300.0,11.9087,11.986,11.9087,11.9602,58300.0
2008-11-25 13:40:00,18.56,18.57,18.48,18.55,36200.0,11.9538,11.9602,11.9023,11.9474,36200.0
2008-11-25 13:50:00,18.55,18.57,18.4,18.41,45800.0,11.9474,11.9602,11.8508,11.8572,45800.0
2008-11-25 14:00:00,18.41,18.47,18.31,18.31,40600.0,11.8572,11.8958,11.7928,11.7928,40600.0
2008-11-25 14:10:00,18.31,18.31,18.1,18.25,90800.0,11.7928,11.7928,11.6575,11.7541,90800.0
2008-11-25 14:20:00,18.25,18.33,18.24,18.24,83100.0,11.7541,11.8057,11.7477,11.7477,83100.0
2008-11-25 14:30:00,18.25,18.43,18.22,18.41,62600.0,11.7541,11.8701,11.7348,11.8572,62600.0
2008-11-25 14:40:00,18.41,18.44,18.35,18.43,51200.0,11.8572,11.8765,11.8186,11.8701,51200.0
2008-11-25 14:50:00,18.43,18.6,18.37,18.56,141300.0,11.8701,11.9796,11.8314,11.9538,141300.0
2008-11-25 15:00:00,18.56,18.71,18.51,18.52,206700.0,11.9538,12.0504,11.9216,11.928,206700.0
2008-11-25 15:10:00,18.53,18.62,18.48,18.56,133800.0,11.9345,11.9924,11.9023,11.9538,133800.0
2008-11-25 15:20:00,18.58,18.67,18.44,18.61,190700.0,11.9667,12.0247,11.8765,11.986,190700.0
2008-11-25 15:30:00,18.59,18.68,18.44,18.55,160000.0,11.9731,12.0311,11.8765,11.9474,160000.0
2008-11-25 15:40:00,18.54,18.67,18.46,18.57,250200.0,11.9409,12.0247,11.8894,11.9602,250200.0
2008-11-25 15:50:00,18.57,18.66,18.44,18.58,393000.0,11.9602,12.0182,11.8765,11.9667,393000.0
2008-11-26 09:30:00,18.01,18.09,17.76,17.84,46700.0,11.5996,11.6511,11.4386,11.4901,46700.0
2008-11-26 09:40:00,17.85,17.97,17.64,17.86,61000.0,11.4965,11.5738,11.3613,11.503,61000.0
2008-11-26 09:50:00,17.86,18.08,17.81,18.03,50900.0,11.503,11.6447,11.4708,11.6125,50900.0
2008-11-26 10:00:00,18.02,18.06,17.86,17.86,113000.0,11.606,11.6318,11.503,11.503,113000.0
2008-11-26 10:10:00,17.85,18.15,17.82,18.14,65000.0,11.4965,11.6897,11.4772,11.6833,65000.0
2008-11-26 10:20:00,18.12,18.15,18.0,18.02,91400.0,11.6704,11.6897,11.5931,11.606,91400.0
2008-11-26 10:30:00,18.02,18.05,17.9,17.96,46900.0,11.606,11.6253,11.5287,11.5674,46900.0
2008-11-26 10:40:00,17.96,18.08,17.93,18.01,25900.0,11.5674,11.6447,11.548,11.5996,25900.0
2008-11-26 10:50:00,18.01,18.2,18.01,18.11,45600.0,11.5996,11.7219,11.5996,11.664,45600.0
2008-11-26 11:00:00,18.1,18.12,17.94,18.06,60500.0,11.6575,11.6704,11.5545,11.6318,60500.0
2008-11-26 11:10:00,18.07,18.17,18.07,18.17,99800.0,11.6382,11.7026,11.6382,11.7026,99800.0
2008-11-26 11:20:00,18.18,18.27,18.17,18.21,40700.0,11.7091,11.767,11.7026,11.7284,40700.0
2008-11-26 11:30:00,18.21,18.26,18.15,18.23,44200.0,11.7284,11.7606,11.6897,11.7413,44200.0
2008-11-26 11:40:00,18.22,18.28,18.14,18.27,161000.0,11.7348,11.7735,11.6833,11.767,161000.0
2008-11-26 11:50:00,18.27,18.35,18.21,18.29,78300.0,11.767,11.8186,11.7284,11.7799,78300.0
2008-11-26 12:00:00,18.29,18.3,18.2,18.24,39400.0,11.7799,11.7863,11.7219,11.7477,39400.0
2008-11-26 12:10:00,18.24,18.32,18.2,18.28,20800.0,11.7477,11.7992,11.7219,11.7735,20800.0
2008-11-26 12:20:00,18.29,18.35,18.28,18.34,21600.0,11.7799,11.8186,11.7735,11.8121,21600.0
2008-11-26 12:30:00,18.34,18.39,18.29,18.38,20900.0,11.8121,11.8443,11.7799,11.8379,20900.0
2008-11-26 12:40:00,18.39,18.41,18.34,18.37,93200.0,11.8443,11.8572,11.8121,11.8314,93200.0
2008-11-26 12:50:00,18.36,18.4,18.3,18.35,24400.0,11.825,11.8508,11.7863,11.8186,24400.0
2008-11-26 13:00:00,18.37,18.43,18.35,18.39,84400.0,11.8314,11.8701,11.8186,11.8443,84400.0
2008-11-26 13:10:00,18.38,18.38,18.25,18.3,32500.0,11.8379,11.8379,11.7541,11.7863,32500.0
2008-11-26 13:20:00,18.29,18.37,18.23,18.36,37500.0,11.7799,11.8314,11.7413,11.825,37500.0
2008-11-26 13:30:00,18.34,18.35,18.24,18.32,33200.0,11.8121,11.8186,11.7477,11.7992,33200.0
2008-11-26 13:40:00,18.32,18.4,18.28,18.33,45700.0,11.7992,11.8508,11.7735,11.8057,45700.0
2008-11-26 13:50:00,18.34,18.39,18.24,18.32,30300.0,11.8121,11.8443,11.7477,11.7992,30300.0
2008-11-26 14:00:00,18.31,18.34,18.24,18.34,22900.0,11.7928,11.8121,11.7477,11.8121,22900.0
2008-11-26 14:10:00,18.36,18.36,18.25,18.35,91000.0,11.825,11.825,11.7541,11.8186,91000.0
2008-11-26 14:20:00,18.35,18.46,18.33,18.42,87700.0,11.8186,11.8894,11.8057,11.8636,87700.0
2008-11-26 14:30:00,18.42,18.5,18.4,18.45,133100.0,11.8636,11.9152,11.8508,11.883,133100.0
2008-11-26 14:40:00,18.45,18.55,18.44,18.5,82800.0,11.883,11.9474,11.8765,11.9152,82800.0
2008-11-26 14:50:00,18.51,18.63,18.5,18.57,78900.0,11.9216,11.9989,11.9152,11.9602,78900.0
2008-11-26 15:00:00,18.57,18.62,18.46,18.58,107600.0,11.9602,11.9924,11.8894,11.9667,107600.0
2008-11-26 15:10:00,18.59,18.73,18.56,18.69,183400.0,11.9731,12.0633,11.9538,12.0375,183400.0
2008-11-26 15:20:00,18.7,18.71,18.62,18.7,368700.0,12.044,12.0504,11.9924,12.044,368700.0
2008-11-26 15:30:00,18.71,18.75,18.65,18.69,157300.0,12.0504,12.0762,12.0118,12.0375,157300.0
2008-11-26 15:40:00,18.7,18.72,18.5,18.56,124100.0,12.044,12.0569,11.9152,11.9538,124100.0
2008-11-26 15:50:00,18.57,18.66,18.53,18.66,165900.0,11.9602,12.0182,11.9345,12.0182,165900.0
2008-11-28 09:30:00,18.61,18.84,18.58,18.8,62700.0,11.986,12.1341,11.9667,12.1084,62700.0
2008-11-28 09:40:00,18.78,18.82,18.73,18.77,35400.0,12.0955,12.1213,12.0633,12.0891,35400.0
2008-11-28 09:50:00,18.77,18.77,18.65,18.73,27400.0,12.0891,12.0891,12.0118,12.0633,27400.0
2008-11-28 10:00:00,18.73,18.78,18.61,18.67,35300.0,12.0633,12.0955,11.986,12.0247,35300.0
2008-11-28 10:10:00,18.67,18.74,18.61,18.73,25100.0,12.0247,12.0697,11.986,12.0633,25100.0
2008-11-28 10:20:00,18.73,18.81,18.69,18.69,30100.0,12.0633,12.1148,12.0375,12.0375,30100.0
2008-11-28 10:30:00,18.69,18.71,18.53,18.53,25300.0,12.0375,12.0504,11.9345,11.9345,25300.0
2008-11-28 10:40:00,18.53,18.57,18.51,18.55,14700.0,11.9345,11.9602,11.9216,11.9474,14700.0
2008-11-28 10:50:00,18.55,18.56,18.53,18.53,17900.0,11.9474,11.9538,11.9345,11.9345,17900.0
2008-11-28 11:00:00,18.54,18.55,18.5,18.5,21000.0,11.9409,11.9474,11.9152,11.9152,21000.0
2008-11-28 11:10:00,18.51,18.51,18.43,18.43,16600.0,11.9216,11.9216,11.8701,11.8701,16600.0
2008-11-28 11:20:00,18.44,18.63,18.43,18.62,17100.0,11.8765,11.9989,11.8701,11.9924,17100.0
2008-11-28 11:30:00,18.62,18.64,18.5,18.53,25800.0,11.9924,12.0053,11.9152,11.9345,25800.0
2008-11-28 11:40:00,18.54,18.61,18.51,18.59,29600.0,11.9409,11.986,11.9216,11.9731,29600.0
2008-11-28 11:50:00,18.6,18.75,18.58,18.75,31800.0,11.9796,12.0762,11.9667,12.0762,31800.0
2008-11-28 12:00:00,18.74,18.77,18.72,18.75,27100.0,12.0697,12.0891,12.0569,12.0762,27100.0
2008-11-28 12:10:00,18.75,18.76,18.66,18.67,21500.0,12.0762,12.0826,12.0182,12.0247,21500.0
2008-11-28 12:20:00,18.68,18.73,18.67,18.7,29000.0,12.0311,12.0633,12.0247,12.044,29000.0
2008-11-28 12:30:00,18.71,18.73,18.65,18.73,33900.0,12.0504,12.0633,12.0118,12.0633,33900.0
2008-11-28 12:40:00,18.72,18.79,18.7,18.76,61800.0,12.0569,12.1019,12.044,12.0826,61800.0
2008-11-28 12:50:00,18.76,18.86,18.72,18.83,156800.0,12.0826,12.147,12.0569,12.1277,156800.0
2008-11-28 13:00:00,18.83,18.83,18.83,18.83,186400.0,12.1277,12.1277,12.1277,12.1277,186400.0
2008-11-28 13:10:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 13:20:00,18.83,18.83,18.83,18.83,9300.0,12.1277,12.1277,12.1277,12.1277,9300.0
2008-11-28 13:30:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 13:40:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 13:50:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 14:00:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 14:10:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 14:20:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 14:30:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 14:40:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 14:50:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 15:00:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 15:10:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 15:20:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 15:30:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 15:40:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-11-28 15:50:00,18.83,18.83,18.83,18.83,0.0,12.1277,12.1277,12.1277,12.1277,0.0
2008-12-01 09:30:00,18.42,18.42,17.9,17.9,81900.0,11.8636,11.8636,11.5287,11.5287,81900.0
2008-12-01 09:40:00,17.91,18.09,17.83,17.92,65200.0,11.5352,11.6511,11.4836,11.5416,65200.0
2008-12-01 09:50:00,17.9,17.93,17.62,17.62,82200.0,11.5287,11.548,11.3484,11.3484,82200.0
2008-12-01 10:00:00,17.63,17.91,17.63,17.84,68200.0,11.3548,11.5352,11.3548,11.4901,68200.0
2008-12-01 10:10:00,17.85,17.95,17.8,17.82,43100.0,11.4965,11.5609,11.4643,11.4772,43100.0
2008-12-01 10:20:00,17.82,17.9,17.78,17.8,39200.0,11.4772,11.5287,11.4514,11.4643,39200.0
2008-12-01 10:30:00,17.81,17.83,17.74,17.79,29500.0,11.4708,11.4836,11.4257,11.4579,29500.0
2008-12-01 10:40:00,17.79,17.85,17.75,17.75,40400.0,11.4579,11.4965,11.4321,11.4321,40400.0
2008-12-01 10:50:00,17.76,17.79,17.67,17.68,34500.0,11.4386,11.4579,11.3806,11.387,34500.0
2008-12-01 11:00:00,17.67,17.74,17.64,17.7,44200.0,11.3806,11.4257,11.3613,11.3999,44200.0
2008-12-01 11:10:00,17.7,17.77,17.69,17.77,32700.0,11.3999,11.445,11.3935,11.445,32700.0
2008-12-01 11:20:00,17.76,17.8,17.69,17.71,39500.0,11.4386,11.4643,11.3935,11.4064,39500.0
2008-12-01 11:30:00,17.71,17.86,17.71,17.85,41000.0,11.4064,11.503,11.4064,11.4965,41000.0
2008-12-01 11:40:00,17.85,17.92,17.81,17.88,104900.0,11.4965,11.5416,11.4708,11.5158,104900.0
2008-12-01 11:50:00,17.88,17.88,17.73,17.78,36900.0,11.5158,11.5158,11.4192,11.4514,36900.0
2008-12-01 12:00:00,17.77,17.84,17.68,17.8,44700.0,11.445,11.4901,11.387,11.4643,44700.0
2008-12-01 12:10:00,17.8,17.81,17.7,17.7,31100.0,11.4643,11.4708,11.3999,11.3999,31100.0
2008-12-01 12:20:00,17.7,17.71,17.58,17.6,38000.0,11.3999,11.4064,11.3226,11.3355,38000.0
2008-12-01 12:30:00,17.61,17.61,17.5,17.51,33100.0,11.3419,11.3419,11.2711,11.2775,33100.0
2008-12-01 12:40:00,17.52,17.59,17.49,17.58,38900.0,11.284,11.3291,11.2647,11.3226,38900.0
2008-12-01 12:50:00,17.59,17.59,17.48,17.56,35700.0,11.3291,11.3291,11.2582,11.3097,35700.0
2008-12-01 13:00:00,17.56,17.65,17.55,17.61,22200.0,11.3097,11.3677,11.3033,11.3419,22200.0
2008-12-01 13:10:00,17.61,17.74,17.61,17.73,48100.0,11.3419,11.4257,11.3419,11.4192,48100.0
2008-12-01 13:20:00,17.73,17.74,17.61,17.63,24800.0,11.4192,11.4257,11.3419,11.3548,24800.0
2008-12-01 13:30:00,17.62,17.77,17.62,17.67,40700.0,11.3484,11.445,11.3484,11.3806,40700.0
2008-12-01 13:40:00,17.68,17.7,17.59,17.6,81600.0,11.387,11.3999,11.3291,11.3355,81600.0
2008-12-01 13:50:00,17.6,17.73,17.59,17.71,70300.0,11.3355,11.4192,11.3291,11.4064,70300.0
2008-12-01 14:00:00,17.72,17.74,17.57,17.61,70600.0,11.4128,11.4257,11.3162,11.3419,70600.0
2008-12-01 14:10:00,17.61,17.64,17.58,17.61,96700.0,11.3419,11.3613,11.3226,11.3419,96700.0
2008-12-01 14:20:00,17.62,17.71,17.6,17.69,41500.0,11.3484,11.4064,11.3355,11.3935,41500.0
2008-12-01 14:30:00,17.68,17.8,17.64,17.72,50000.0,11.387,11.4643,11.3613,11.4128,50000.0
2008-12-01 14:40:00,17.71,17.86,17.68,17.79,47100.0,11.4064,11.503,11.387,11.4579,47100.0
2008-12-01 14:50:00,17.79,17.93,17.74,17.77,48300.0,11.4579,11.548,11.4257,11.445,48300.0
2008-12-01 15:00:00,17.75,17.79,17.64,17.64,59200.0,11.4321,11.4579,11.3613,11.3613,59200.0
2008-12-01 15:10:00,17.65,17.8,17.62,17.7,78900.0,11.3677,11.4643,11.3484,11.3999,78900.0
2008-12-01 15:20:00,17.7,17.7,17.55,17.59,58400.0,11.3999,11.3999,11.3033,11.3291,58400.0
2008-12-01 15:30:00,17.59,17.67,17.52,17.6,111400.0,11.3291,11.3806,11.284,11.3355,111400.0
2008-12-01 15:40:00,17.6,17.65,17.42,17.5,162200.0,11.3355,11.3677,11.2196,11.2711,162200.0
2008-12-01 15:50:00,17.5,17.5,17.24,17.27,209600.0,11.2711,11.2711,11.1036,11.123,209600.0
2008-12-02 09:30:00,17.53,18.0,17.22,17.29,42000.0,11.2904,11.5931,11.0908,11.1358,42000.0
2008-12-02 09:40:00,17.28,17.29,17.05,17.15,65500.0,11.1294,11.1358,10.9813,11.0457,65500.0
2008-12-02 09:50:00,17.12,17.26,16.95,17.01,70300.0,11.0264,11.1165,10.9169,10.9555,70300.0
2008-12-02 10:00:00,17.03,17.26,17.01,17.24,76100.0,10.9684,11.1165,10.9555,11.1036,76100.0
2008-12-02 10:10:00,17.26,17.4,17.21,17.29,83000.0,11.1165,11.2067,11.0843,11.1358,83000.0
2008-12-02 10:20:00,17.29,17.45,17.2,17.43,74800.0,11.1358,11.2389,11.0779,11.226,74800.0
2008-12-02 10:30:00,17.44,17.56,17.4,17.46,100300.0,11.2325,11.3097,11.2067,11.2453,100300.0
2008-12-02 10:40:00,17.45,17.47,17.31,17.33,97300.0,11.2389,11.2518,11.1487,11.1616,97300.0
2008-12-02 10:50:00,17.33,17.46,17.31,17.42,42700.0,11.1616,11.2453,11.1487,11.2196,42700.0
2008-12-02 11:00:00,17.42,17.47,17.33,17.4,48100.0,11.2196,11.2518,11.1616,11.2067,48100.0
2008-12-02 11:10:00,17.41,17.48,17.36,17.37,54900.0,11.2131,11.2582,11.1809,11.1874,54900.0
2008-12-02 11:20:00,17.37,17.54,17.37,17.48,76100.0,11.1874,11.2969,11.1874,11.2582,76100.0
2008-12-02 11:30:00,17.47,17.54,17.35,17.37,52600.0,11.2518,11.2969,11.1745,11.1874,52600.0
2008-12-02 11:40:00,17.38,17.53,17.33,17.53,37700.0,11.1938,11.2904,11.1616,11.2904,37700.0
2008-12-02 11:50:00,17.54,17.56,17.48,17.5,41000.0,11.2969,11.3097,11.2582,11.2711,41000.0
2008-12-02 12:00:00,17.5,17.53,17.44,17.5,50600.0,11.2711,11.2904,11.2325,11.2711,50600.0
2008-12-02 12:10:00,17.5,17.55,17.47,17.51,41600.0,11.2711,11.3033,11.2518,11.2775,41600.0
2008-12-02 12:20:00,17.53,17.62,17.53,17.61,30500.0,11.2904,11.3484,11.2904,11.3419,30500.0
2008-12-02 12:30:00,17.62,17.63,17.54,17.56,23800.0,11.3484,11.3548,11.2969,11.3097,23800.0
2008-12-02 12:40:00,17.56,17.56,17.45,17.47,39500.0,11.3097,11.3097,11.2389,11.2518,39500.0
2008-12-02 12:50:00,17.47,17.53,17.43,17.51,37400.0,11.2518,11.2904,11.226,11.2775,37400.0
2008-12-02 13:00:00,17.51,17.54,17.44,17.45,34700.0,11.2775,11.2969,11.2325,11.2389,34700.0
2008-12-02 13:10:00,17.45,17.58,17.44,17.56,34600.0,11.2389,11.3226,11.2325,11.3097,34600.0
2008-12-02 13:20:00,17.56,17.57,17.43,17.45,32400.0,11.3097,11.3162,11.226,11.2389,32400.0
2008-12-02 13:30:00,17.45,17.45,17.29,17.31,42500.0,11.2389,11.2389,11.1358,11.1487,42500.0
2008-12-02 13:40:00,17.31,17.33,17.28,17.31,53100.0,11.1487,11.1616,11.1294,11.1487,53100.0
2008-12-02 13:50:00,17.31,17.34,17.28,17.3,46500.0,11.1487,11.168,11.1294,11.1423,46500.0
2008-12-02 14:00:00,17.3,17.32,17.03,17.05,49000.0,11.1423,11.1552,10.9684,10.9813,49000.0
2008-12-02 14:10:00,17.05,17.15,17.03,17.09,32300.0,10.9813,11.0457,10.9684,11.007,32300.0
2008-12-02 14:20:00,17.09,17.09,16.96,17.04,63700.0,11.007,11.007,10.9233,10.9748,63700.0
2008-12-02 14:30:00,17.04,17.19,17.0,17.19,44200.0,10.9748,11.0714,10.9491,11.0714,44200.0
2008-12-02 14:40:00,17.17,17.21,17.13,17.18,53200.0,11.0586,11.0843,11.0328,11.065,53200.0
2008-12-02 14:50:00,17.18,17.32,17.13,17.3,61300.0,11.065,11.1552,11.0328,11.1423,61300.0
2008-12-02 15:00:00,17.3,17.3,17.11,17.16,72200.0,11.1423,11.1423,11.0199,11.0521,72200.0
2008-12-02 15:10:00,17.15,17.4,17.12,17.4,90300.0,11.0457,11.2067,11.0264,11.2067,90300.0
2008-12-02 15:20:00,17.41,17.52,17.36,17.43,143900.0,11.2131,11.284,11.1809,11.226,143900.0
2008-12-02 15:30:00,17.43,17.53,17.4,17.42,155700.0,11.226,11.2904,11.2067,11.2196,155700.0
2008-12-02 15:40:00,17.42,17.48,17.21,17.24,151900.0,11.2196,11.2582,11.0843,11.1036,151900.0
2008-12-02 15:50:00,17.26,17.66,17.18,17.64,322900.0,11.1165,11.3741,11.065,11.3613,322900.0
2008-12-03 09:30:00,17.22,17.31,17.0,17.23,54300.0,11.0908,11.1487,10.9491,11.0972,54300.0
2008-12-03 09:40:00,17.25,17.35,17.1,17.12,88000.0,11.1101,11.1745,11.0135,11.0264,88000.0
2008-12-03 09:50:00,17.13,17.22,17.02,17.09,43100.0,11.0328,11.0908,10.9619,11.007,43100.0
2008-12-03 10:00:00,17.08,17.39,16.99,17.35,43100.0,11.0006,11.2003,10.9426,11.1745,43100.0
2008-12-03 10:10:00,17.34,17.53,17.29,17.41,50800.0,11.168,11.2904,11.1358,11.2131,50800.0
2008-12-03 10:20:00,17.4,17.47,17.26,17.43,45400.0,11.2067,11.2518,11.1165,11.226,45400.0
2008-12-03 10:30:00,17.42,17.52,17.38,17.44,56600.0,11.2196,11.284,11.1938,11.2325,56600.0
2008-12-03 10:40:00,17.46,17.71,17.4,17.64,71700.0,11.2453,11.4064,11.2067,11.3613,71700.0
2008-12-03 10:50:00,17.63,17.68,17.6,17.67,54000.0,11.3548,11.387,11.3355,11.3806,54000.0
2008-12-03 11:00:00,17.66,17.68,17.5,17.54,73500.0,11.3741,11.387,11.2711,11.2969,73500.0
2008-12-03 11:10:00,17.54,17.79,17.54,17.68,58300.0,11.2969,11.4579,11.2969,11.387,58300.0
2008-12-03 11:20:00,17.68,17.68,17.51,17.52,51200.0,11.387,11.387,11.2775,11.284,51200.0
2008-12-03 11:30:00,17.53,17.62,17.51,17.61,29800.0,11.2904,11.3484,11.2775,11.3419,29800.0
2008-12-03 11:40:00,17.61,17.72,17.57,17.64,44800.0,11.3419,11.4128,11.3162,11.3613,44800.0
2008-12-03 11:50:00,17.63,17.78,17.59,17.75,35700.0,11.3548,11.4514,11.3291,11.4321,35700.0
2008-12-03 12:00:00,17.74,17.75,17.52,17.53,39200.0,11.4257,11.4321,11.284,11.2904,39200.0
2008-12-03 12:10:00,17.53,17.67,17.5,17.5,32900.0,11.2904,11.3806,11.2711,11.2711,32900.0
2008-12-03 12:20:00,17.5,17.67,17.46,17.65,32900.0,11.2711,11.3806,11.2453,11.3677,32900.0
2008-12-03 12:30:00,17.66,17.73,17.64,17.72,24700.0,11.3741,11.4192,11.3613,11.4128,24700.0
2008-12-03 12:40:00,17.71,17.71,17.58,17.61,58800.0,11.4064,11.4064,11.3226,11.3419,58800.0
2008-12-03 12:50:00,17.6,17.73,17.56,17.6,26600.0,11.3355,11.4192,11.3097,11.3355,26600.0
2008-12-03 13:00:00,17.61,17.61,17.55,17.58,21400.0,11.3419,11.3419,11.3033,11.3226,21400.0
2008-12-03 13:10:00,17.6,17.65,17.56,17.64,23800.0,11.3355,11.3677,11.3097,11.3613,23800.0
2008-12-03 13:20:00,17.65,17.68,17.36,17.37,30600.0,11.3677,11.387,11.1809,11.1874,30600.0
2008-12-03 13:30:00,17.37,17.37,17.24,17.27,32000.0,11.1874,11.1874,11.1036,11.123,32000.0
2008-12-03 13:40:00,17.26,17.26,17.13,17.17,34100.0,11.1165,11.1165,11.0328,11.0586,34100.0
2008-12-03 13:50:00,17.17,17.2,17.13,17.18,34800.0,11.0586,11.0779,11.0328,11.065,34800.0
2008-12-03 14:00:00,17.19,17.28,17.11,17.26,100500.0,11.0714,11.1294,11.0199,11.1165,100500.0
2008-12-03 14:10:00,17.27,17.42,17.22,17.38,78200.0,11.123,11.2196,11.0908,11.1938,78200.0
2008-12-03 14:20:00,17.4,17.62,17.31,17.57,95100.0,11.2067,11.3484,11.1487,11.3162,95100.0
2008-12-03 14:30:00,17.57,17.74,17.55,17.55,90400.0,11.3162,11.4257,11.3033,11.3033,90400.0
2008-12-03 14:40:00,17.56,17.83,17.56,17.79,78600.0,11.3097,11.4836,11.3097,11.4579,78600.0
2008-12-03 14:50:00,17.78,17.96,17.7,17.7,123300.0,11.4514,11.5674,11.3999,11.3999,123300.0
2008-12-03 15:00:00,17.69,17.91,17.58,17.88,86900.0,11.3935,11.5352,11.3226,11.5158,86900.0
2008-12-03 15:10:00,17.88,17.89,17.61,17.78,137400.0,11.5158,11.5223,11.3419,11.4514,137400.0
2008-12-03 15:20:00,17.78,17.85,17.6,17.8,128700.0,11.4514,11.4965,11.3355,11.4643,128700.0
2008-12-03 15:30:00,17.81,17.94,17.68,17.92,109900.0,11.4708,11.5545,11.387,11.5416,109900.0
2008-12-03 15:40:00,17.93,18.08,17.89,18.02,220200.0,11.548,11.6447,11.5223,11.606,220200.0
2008-12-03 15:50:00,18.02,18.31,17.96,18.18,428900.0,11.606,11.7928,11.5674,11.7091,428900.0
2008-12-04 09:30:00,17.89,17.89,17.67,17.87,54100.0,11.5223,11.5223,11.3806,11.5094,54100.0
2008-12-04 09:40:00,17.85,18.02,17.85,17.97,36900.0,11.4965,11.606,11.4965,11.5738,36900.0
2008-12-04 09:50:00,17.97,18.12,17.97,18.04,42300.0,11.5738,11.6704,11.5738,11.6189,42300.0
2008-12-04 10:00:00,18.03,18.18,18.0,18.06,49700.0,11.6125,11.7091,11.5931,11.6318,49700.0
2008-12-04 10:10:00,18.05,18.1,17.9,18.0,45600.0,11.6253,11.6575,11.5287,11.5931,45600.0
2008-12-04 10:20:00,18.0,18.16,17.98,18.12,58400.0,11.5931,11.6962,11.5802,11.6704,58400.0
2008-12-04 10:30:00,18.12,18.2,18.06,18.14,80400.0,11.6704,11.7219,11.6318,11.6833,80400.0
2008-12-04 10:40:00,18.14,18.19,18.02,18.09,49100.0,11.6833,11.7155,11.606,11.6511,49100.0
2008-12-04 10:50:00,18.04,18.34,18.03,18.33,65000.0,11.6189,11.8121,11.6125,11.8057,65000.0
2008-12-04 11:00:00,18.32,18.37,18.07,18.07,47300.0,11.7992,11.8314,11.6382,11.6382,47300.0
2008-12-04 11:10:00,18.09,18.24,18.03,18.19,35100.0,11.6511,11.7477,11.6125,11.7155,35100.0
2008-12-04 11:20:00,18.19,18.39,18.15,18.3,70500.0,11.7155,11.8443,11.6897,11.7863,70500.0
2008-12-04 11:30:00,18.3,18.3,18.06,18.11,43900.0,11.7863,11.7863,11.6318,11.664,43900.0
2008-12-04 11:40:00,18.1,18.15,17.97,18.13,33200.0,11.6575,11.6897,11.5738,11.6769,33200.0
2008-12-04 11:50:00,18.13,18.26,18.11,18.16,42300.0,11.6769,11.7606,11.664,11.6962,42300.0
2008-12-04 12:00:00,18.16,18.17,18.0,18.03,27400.0,11.6962,11.7026,11.5931,11.6125,27400.0
2008-12-04 12:10:00,18.02,18.05,17.98,17.98,44700.0,11.606,11.6253,11.5802,11.5802,44700.0
2008-12-04 12:20:00,17.98,18.11,17.95,18.04,63900.0,11.5802,11.664,11.5609,11.6189,63900.0
2008-12-04 12:30:00,18.05,18.11,18.02,18.09,35700.0,11.6253,11.664,11.606,11.6511,35700.0
2008-12-04 12:40:00,18.1,18.15,18.06,18.08,27800.0,11.6575,11.6897,11.6318,11.6447,27800.0
2008-12-04 12:50:00,18.07,18.12,18.02,18.07,29100.0,11.6382,11.6704,11.606,11.6382,29100.0
2008-12-04 13:00:00,18.07,18.07,17.97,17.97,26600.0,11.6382,11.6382,11.5738,11.5738,26600.0
2008-12-04 13:10:00,17.96,17.98,17.88,17.88,21500.0,11.5674,11.5802,11.5158,11.5158,21500.0
2008-12-04 13:20:00,17.89,17.97,17.85,17.85,41200.0,11.5223,11.5738,11.4965,11.4965,41200.0
2008-12-04 13:30:00,17.85,18.01,17.84,17.97,48900.0,11.4965,11.5996,11.4901,11.5738,48900.0
2008-12-04 13:40:00,17.98,18.06,17.92,18.03,33400.0,11.5802,11.6318,11.5416,11.6125,33400.0
2008-12-04 13:50:00,18.02,18.12,18.0,18.02,27600.0,11.606,11.6704,11.5931,11.606,27600.0
2008-12-04 14:00:00,18.02,18.1,18.01,18.05,25600.0,11.606,11.6575,11.5996,11.6253,25600.0
2008-12-04 14:10:00,18.06,18.08,17.92,17.95,41700.0,11.6318,11.6447,11.5416,11.5609,41700.0
2008-12-04 14:20:00,17.94,18.02,17.89,17.92,34000.0,11.5545,11.606,11.5223,11.5416,34000.0
2008-12-04 14:30:00,17.94,18.07,17.93,18.05,38000.0,11.5545,11.6382,11.548,11.6253,38000.0
2008-12-04 14:40:00,18.04,18.04,17.77,17.9,80700.0,11.6189,11.6189,11.445,11.5287,80700.0
2008-12-04 14:50:00,17.88,17.99,17.84,17.85,41700.0,11.5158,11.5867,11.4901,11.4965,41700.0
2008-12-04 15:00:00,17.85,17.86,17.55,17.63,97400.0,11.4965,11.503,11.3033,11.3548,97400.0
2008-12-04 15:10:00,17.63,17.7,17.33,17.5,124700.0,11.3548,11.3999,11.1616,11.2711,124700.0
2008-12-04 15:20:00,17.5,17.53,17.33,17.33,134900.0,11.2711,11.2904,11.1616,11.1616,134900.0
2008-12-04 15:30:00,17.33,17.43,17.27,17.28,139400.0,11.1616,11.226,11.123,11.1294,139400.0
2008-12-04 15:40:00,17.27,17.53,17.24,17.37,134200.0,11.123,11.2904,11.1036,11.1874,134200.0
2008-12-04 15:50:00,17.38,17.62,17.29,17.52,199100.0,11.1938,11.3484,11.1358,11.284,199100.0
2008-12-05 09:30:00,17.36,17.48,16.96,17.06,63700.0,11.1809,11.2582,10.9233,10.9877,63700.0
2008-12-05 09:40:00,17.03,17.03,16.82,16.84,75400.0,10.9684,10.9684,10.8331,10.846,75400.0
2008-12-05 09:50:00,16.85,17.04,16.82,16.82,99800.0,10.8525,10.9748,10.8331,10.8331,99800.0
2008-12-05 10:00:00,16.81,16.83,16.68,16.71,67700.0,10.8267,10.8396,10.743,10.7623,67700.0
2008-12-05 10:10:00,16.7,16.71,16.56,16.6,62400.0,10.7558,10.7623,10.6657,10.6914,62400.0
2008-12-05 10:20:00,16.6,16.75,16.58,16.7,133800.0,10.6914,10.7881,10.6786,10.7558,133800.0
2008-12-05 10:30:00,16.69,16.71,16.57,16.6,86000.0,10.7494,10.7623,10.6721,10.6914,86000.0
2008-12-05 10:40:00,16.6,16.61,16.43,16.61,39700.0,10.6914,10.6979,10.582,10.6979,39700.0
2008-12-05 10:50:00,16.6,16.64,16.52,16.63,38900.0,10.6914,10.7172,10.6399,10.7108,38900.0
2008-12-05 11:00:00,16.63,16.64,16.52,16.59,36800.0,10.7108,10.7172,10.6399,10.685,36800.0
2008-12-05 11:10:00,16.6,16.64,16.48,16.57,30600.0,10.6914,10.7172,10.6142,10.6721,30600.0
2008-12-05 11:20:00,16.57,16.57,16.42,16.45,20100.0,10.6721,10.6721,10.5755,10.5948,20100.0
2008-12-05 11:30:00,16.44,16.51,16.37,16.51,35600.0,10.5884,10.6335,10.5433,10.6335,35600.0
2008-12-05 11:40:00,16.51,16.64,16.49,16.58,41200.0,10.6335,10.7172,10.6206,10.6786,41200.0
2008-12-05 11:50:00,16.58,16.7,16.55,16.68,36100.0,10.6786,10.7558,10.6592,10.743,36100.0
2008-12-05 12:00:00,16.68,16.71,16.62,16.7,148800.0,10.743,10.7623,10.7043,10.7558,148800.0
2008-12-05 12:10:00,16.7,16.7,16.63,16.7,39200.0,10.7558,10.7558,10.7108,10.7558,39200.0
2008-12-05 12:20:00,16.71,16.71,16.62,16.65,36100.0,10.7623,10.7623,10.7043,10.7236,36100.0
2008-12-05 12:30:00,16.65,16.66,16.49,16.51,30100.0,10.7236,10.7301,10.6206,10.6335,30100.0
2008-12-05 12:40:00,16.51,16.54,16.46,16.51,56500.0,10.6335,10.6528,10.6013,10.6335,56500.0
2008-12-05 12:50:00,16.51,16.51,16.45,16.5,27200.0,10.6335,10.6335,10.5948,10.627,27200.0
2008-12-05 13:00:00,16.5,16.56,16.49,16.55,107600.0,10.627,10.6657,10.6206,10.6592,107600.0
2008-12-05 13:10:00,16.55,16.64,16.55,16.58,84300.0,10.6592,10.7172,10.6592,10.6786,84300.0
2008-12-05 13:20:00,16.58,16.63,16.47,16.49,47800.0,10.6786,10.7108,10.6077,10.6206,47800.0
2008-12-05 13:30:00,16.5,16.57,16.46,16.54,80200.0,10.627,10.6721,10.6013,10.6528,80200.0
2008-12-05 13:40:00,16.53,16.62,16.49,16.59,173700.0,10.6464,10.7043,10.6206,10.685,173700.0
2008-12-05 13:50:00,16.59,16.76,16.59,16.69,353700.0,10.685,10.7945,10.685,10.7494,353700.0
2008-12-05 14:00:00,16.69,16.77,16.63,16.64,98900.0,10.7494,10.8009,10.7108,10.7172,98900.0
2008-12-05 14:10:00,16.62,16.81,16.62,16.76,53200.0,10.7043,10.8267,10.7043,10.7945,53200.0
2008-12-05 14:20:00,16.75,16.91,16.72,16.81,60200.0,10.7881,10.8911,10.7687,10.8267,60200.0
2008-12-05 14:30:00,16.83,16.9,16.77,16.89,159000.0,10.8396,10.8847,10.8009,10.8782,159000.0
2008-12-05 14:40:00,16.9,17.17,16.9,17.15,213200.0,10.8847,11.0586,10.8847,11.0457,213200.0
2008-12-05 14:50:00,17.15,17.15,16.92,16.97,189000.0,11.0457,11.0457,10.8975,10.9297,189000.0
2008-12-05 15:00:00,16.99,17.02,16.8,16.91,180400.0,10.9426,10.9619,10.8203,10.8911,180400.0
2008-12-05 15:10:00,16.91,16.99,16.87,16.95,237900.0,10.8911,10.9426,10.8653,10.9169,237900.0
2008-12-05 15:20:00,16.93,17.07,16.89,17.05,302400.0,10.904,10.9942,10.8782,10.9813,302400.0
2008-12-05 15:30:00,17.04,17.18,17.02,17.14,314700.0,10.9748,11.065,10.9619,11.0392,314700.0
2008-12-05 15:40:00,17.15,17.32,17.12,17.22,396100.0,11.0457,11.1552,11.0264,11.0908,396100.0
2008-12-05 15:50:00,17.22,17.28,17.2,17.23,325100.0,11.0908,11.1294,11.0779,11.0972,325100.0
2008-12-08 09:30:00,17.67,18.06,17.36,17.43,122000.0,11.3806,11.6318,11.1809,11.226,122000.0
2008-12-08 09:40:00,17.4,17.5,17.34,17.35,158700.0,11.2067,11.2711,11.168,11.1745,158700.0
2008-12-08 09:50:00,17.34,17.38,17.15,17.23,87000.0,11.168,11.1938,11.0457,11.0972,87000.0
2008-12-08 10:00:00,17.25,17.36,17.2,17.25,206800.0,11.1101,11.1809,11.0779,11.1101,206800.0
2008-12-08 10:10:00,17.24,17.27,17.07,17.16,110300.0,11.1036,11.123,10.9942,11.0521,110300.0
2008-12-08 10:20:00,17.16,17.26,17.16,17.25,152800.0,11.0521,11.1165,11.0521,11.1101,152800.0
2008-12-08 10:30:00,17.25,17.26,17.21,17.25,211600.0,11.1101,11.1165,11.0843,11.1101,211600.0
2008-12-08 10:40:00,17.25,17.27,17.23,17.25,172100.0,11.1101,11.123,11.0972,11.1101,172100.0
2008-12-08 10:50:00,17.24,17.27,17.22,17.27,128800.0,11.1036,11.123,11.0908,11.123,128800.0
2008-12-08 11:00:00,17.27,17.29,17.22,17.26,183000.0,11.123,11.1358,11.0908,11.1165,183000.0
2008-12-08 11:10:00,17.26,17.27,17.21,17.25,81100.0,11.1165,11.123,11.0843,11.1101,81100.0
2008-12-08 11:20:00,17.26,17.31,17.24,17.26,154200.0,11.1165,11.1487,11.1036,11.1165,154200.0
2008-12-08 11:30:00,17.25,17.31,17.15,17.29,93400.0,11.1101,11.1487,11.0457,11.1358,93400.0
2008-12-08 11:40:00,17.29,17.36,17.27,17.34,64900.0,11.1358,11.1809,11.123,11.168,64900.0
2008-12-08 11:50:00,17.35,17.39,17.29,17.36,52000.0,11.1745,11.2003,11.1358,11.1809,52000.0
2008-12-08 12:00:00,17.37,17.39,17.24,17.27,158000.0,11.1874,11.2003,11.1036,11.123,158000.0
2008-12-08 12:10:00,17.27,17.27,17.23,17.26,75500.0,11.123,11.123,11.0972,11.1165,75500.0
2008-12-08 12:20:00,17.26,17.27,17.24,17.25,51400.0,11.1165,11.123,11.1036,11.1101,51400.0
2008-12-08 12:30:00,17.25,17.26,17.21,17.23,68000.0,11.1101,11.1165,11.0843,11.0972,68000.0
2008-12-08 12:40:00,17.23,17.28,17.2,17.22,58500.0,11.0972,11.1294,11.0779,11.0908,58500.0
2008-12-08 12:50:00,17.22,17.25,17.13,17.17,53600.0,11.0908,11.1101,11.0328,11.0586,53600.0
2008-12-08 13:00:00,17.18,17.3,17.18,17.29,46600.0,11.065,11.1423,11.065,11.1358,46600.0
2008-12-08 13:10:00,17.28,17.3,17.23,17.26,61700.0,11.1294,11.1423,11.0972,11.1165,61700.0
2008-12-08 13:20:00,17.25,17.32,17.2,17.26,85600.0,11.1101,11.1552,11.0779,11.1165,85600.0
2008-12-08 13:30:00,17.25,17.25,17.07,17.18,51600.0,11.1101,11.1101,10.9942,11.065,51600.0
2008-12-08 13:40:00,17.18,17.27,17.18,17.2,52300.0,11.065,11.123,11.065,11.0779,52300.0
2008-12-08 13:50:00,17.2,17.23,17.14,17.2,49000.0,11.0779,11.0972,11.0392,11.0779,49000.0
2008-12-08 14:00:00,17.2,17.31,17.18,17.28,71700.0,11.0779,11.1487,11.065,11.1294,71700.0
2008-12-08 14:10:00,17.28,17.31,17.23,17.24,114300.0,11.1294,11.1487,11.0972,11.1036,114300.0
2008-12-08 14:20:00,17.25,17.31,17.25,17.27,153700.0,11.1101,11.1487,11.1101,11.123,153700.0
2008-12-08 14:30:00,17.28,17.31,17.24,17.29,89000.0,11.1294,11.1487,11.1036,11.1358,89000.0
2008-12-08 14:40:00,17.29,17.35,17.26,17.34,169700.0,11.1358,11.1745,11.1165,11.168,169700.0
2008-12-08 14:50:00,17.34,17.35,17.29,17.32,200600.0,11.168,11.1745,11.1358,11.1552,200600.0
2008-12-08 15:00:00,17.33,17.33,17.28,17.33,266200.0,11.1616,11.1616,11.1294,11.1616,266200.0
2008-12-08 15:10:00,17.33,17.35,17.28,17.32,273900.0,11.1616,11.1745,11.1294,11.1552,273900.0
2008-12-08 15:20:00,17.31,17.34,17.27,17.29,241300.0,11.1487,11.168,11.123,11.1358,241300.0
2008-12-08 15:30:00,17.3,17.39,17.25,17.26,432700.0,11.1423,11.2003,11.1101,11.1165,432700.0
2008-12-08 15:40:00,17.25,17.32,17.06,17.12,261600.0,11.1101,11.1552,10.9877,11.0264,261600.0
2008-12-08 15:50:00,17.12,17.3,17.12,17.23,243500.0,11.0264,11.1423,11.0264,11.0972,243500.0
2008-12-09 09:30:00,17.01,17.07,16.68,16.77,100900.0,10.9555,10.9942,10.743,10.8009,100900.0
2008-12-09 09:40:00,16.77,17.15,16.72,17.14,100400.0,10.8009,11.0457,10.7687,11.0392,100400.0
2008-12-09 09:50:00,17.14,17.28,17.11,17.27,90800.0,11.0392,11.1294,11.0199,11.123,90800.0
2008-12-09 10:00:00,17.27,17.43,17.18,17.25,225400.0,11.123,11.226,11.065,11.1101,225400.0
2008-12-09 10:10:00,17.25,17.29,17.13,17.16,183500.0,11.1101,11.1358,11.0328,11.0521,183500.0
2008-12-09 10:20:00,17.18,17.25,17.13,17.19,197500.0,11.065,11.1101,11.0328,11.0714,197500.0
2008-12-09 10:30:00,17.19,17.2,17.0,17.06,511100.0,11.0714,11.0779,10.9491,10.9877,511100.0
2008-12-09 10:40:00,17.06,17.23,17.05,17.14,265100.0,10.9877,11.0972,10.9813,11.0392,265100.0
2008-12-09 10:50:00,17.13,17.35,17.12,17.32,320900.0,11.0328,11.1745,11.0264,11.1552,320900.0
2008-12-09 11:00:00,17.32,17.44,17.31,17.32,255000.0,11.1552,11.2325,11.1487,11.1552,255000.0
2008-12-09 11:10:00,17.31,17.41,17.3,17.41,171700.0,11.1487,11.2131,11.1423,11.2131,171700.0
2008-12-09 11:20:00,17.41,17.51,17.4,17.43,215000.0,11.2131,11.2775,11.2067,11.226,215000.0
2008-12-09 11:30:00,17.44,17.69,17.43,17.64,448200.0,11.2325,11.3935,11.226,11.3613,448200.0
2008-12-09 11:40:00,17.63,17.75,17.56,17.65,189200.0,11.3548,11.4321,11.3097,11.3677,189200.0
2008-12-09 11:50:00,17.66,17.75,17.66,17.7,250000.0,11.3741,11.4321,11.3741,11.3999,250000.0
2008-12-09 12:00:00,17.71,17.83,17.66,17.69,337700.0,11.4064,11.4836,11.3741,11.3935,337700.0
2008-12-09 12:10:00,17.69,17.92,17.69,17.92,173400.0,11.3935,11.5416,11.3935,11.5416,173400.0
2008-12-09 12:20:00,17.91,17.99,17.86,17.94,265300.0,11.5352,11.5867,11.503,11.5545,265300.0
2008-12-09 12:30:00,17.95,18.01,17.94,17.94,183600.0,11.5609,11.5996,11.5545,11.5545,183600.0
2008-12-09 12:40:00,17.95,18.08,17.89,18.0,172800.0,11.5609,11.6447,11.5223,11.5931,172800.0
2008-12-09 12:50:00,18.0,18.05,17.96,18.0,248900.0,11.5931,11.6253,11.5674,11.5931,248900.0
2008-12-09 13:00:00,18.0,18.11,17.96,18.08,217100.0,11.5931,11.664,11.5674,11.6447,217100.0
2008-12-09 13:10:00,18.09,18.1,17.94,17.96,124000.0,11.6511,11.6575,11.5545,11.5674,124000.0
2008-12-09 13:20:00,17.96,18.0,17.83,17.87,215100.0,11.5674,11.5931,11.4836,11.5094,215100.0
2008-12-09 13:30:00,17.86,17.95,17.86,17.94,132500.0,11.503,11.5609,11.503,11.5545,132500.0
2008-12-09 13:40:00,17.93,17.95,17.9,17.92,223600.0,11.548,11.5609,11.5287,11.5416,223600.0
2008-12-09 13:50:00,17.92,17.95,17.78,17.82,340800.0,11.5416,11.5609,11.4514,11.4772,340800.0
2008-12-09 14:00:00,17.82,17.89,17.67,17.69,153700.0,11.4772,11.5223,11.3806,11.3935,153700.0
2008-12-09 14:10:00,17.69,17.76,17.65,17.68,176300.0,11.3935,11.4386,11.3677,11.387,176300.0
2008-12-09 14:20:00,17.68,17.72,17.6,17.61,149100.0,11.387,11.4128,11.3355,11.3419,149100.0
2008-12-09 14:30:00,17.6,17.73,17.54,17.72,102000.0,11.3355,11.4192,11.2969,11.4128,102000.0
2008-12-09 14:40:00,17.72,17.79,17.68,17.77,241500.0,11.4128,11.4579,11.387,11.445,241500.0
2008-12-09 14:50:00,17.75,17.9,17.69,17.87,230700.0,11.4321,11.5287,11.3935,11.5094,230700.0
2008-12-09 15:00:00,17.87,17.95,17.76,17.9,221900.0,11.5094,11.5609,11.4386,11.5287,221900.0
2008-12-09 15:10:00,17.9,17.91,17.77,17.91,180000.0,11.5287,11.5352,11.445,11.5352,180000.0
2008-12-09 15:20:00,17.91,17.91,17.67,17.71,264600.0,11.5352,11.5352,11.3806,11.4064,264600.0
2008-12-09 15:30:00,17.69,17.72,17.56,17.69,200000.0,11.3935,11.4128,11.3097,11.3935,200000.0
2008-12-09 15:40:00,17.68,17.8,17.65,17.75,371400.0,11.387,11.4643,11.3677,11.4321,371400.0
2008-12-09 15:50:00,17.75,17.99,17.7,17.89,597900.0,11.4321,11.5867,11.3999,11.5223,597900.0
2008-12-10 09:30:00,18.03,18.04,17.34,17.84,69900.0,11.6125,11.6189,11.168,11.4901,69900.0
2008-12-10 09:40:00,17.86,17.9,17.66,17.68,71400.0,11.503,11.5287,11.3741,11.387,71400.0
2008-12-10 09:50:00,17.68,17.82,17.63,17.81,98100.0,11.387,11.4772,11.3548,11.4708,98100.0
2008-12-10 10:00:00,17.81,17.9,17.78,17.88,512100.0,11.4708,11.5287,11.4514,11.5158,512100.0
2008-12-10 10:10:00,17.88,18.05,17.86,17.95,367100.0,11.5158,11.6253,11.503,11.5609,367100.0
2008-12-10 10:20:00,17.95,17.99,17.87,17.94,176800.0,11.5609,11.5867,11.5094,11.5545,176800.0
2008-12-10 10:30:00,17.93,17.95,17.74,17.84,380000.0,11.548,11.5609,11.4257,11.4901,380000.0
2008-12-10 10:40:00,17.85,17.91,17.82,17.88,103300.0,11.4965,11.5352,11.4772,11.5158,103300.0
2008-12-10 10:50:00,17.88,17.95,17.85,17.95,103400.0,11.5158,11.5609,11.4965,11.5609,103400.0
2008-12-10 11:00:00,17.95,17.98,17.82,17.83,264000.0,11.5609,11.5802,11.4772,11.4836,264000.0
2008-12-10 11:10:00,17.83,17.98,17.81,17.98,57600.0,11.4836,11.5802,11.4708,11.5802,57600.0
2008-12-10 11:20:00,17.98,18.01,17.92,17.98,341400.0,11.5802,11.5996,11.5416,11.5802,341400.0
2008-12-10 11:30:00,17.98,18.0,17.85,17.9,325000.0,11.5802,11.5931,11.4965,11.5287,325000.0
2008-12-10 11:40:00,17.91,18.0,17.84,17.98,57800.0,11.5352,11.5931,11.4901,11.5802,57800.0
2008-12-10 11:50:00,17.98,18.05,17.96,18.02,394600.0,11.5802,11.6253,11.5674,11.606,394600.0
2008-12-10 12:00:00,18.01,18.18,18.01,18.1,396300.0,11.5996,11.7091,11.5996,11.6575,396300.0
2008-12-10 12:10:00,18.11,18.16,18.07,18.1,146900.0,11.664,11.6962,11.6382,11.6575,146900.0
2008-12-10 12:20:00,18.11,18.15,18.0,18.07,188800.0,11.664,11.6897,11.5931,11.6382,188800.0
2008-12-10 12:30:00,18.07,18.11,18.06,18.11,116000.0,11.6382,11.664,11.6318,11.664,116000.0
2008-12-10 12:40:00,18.12,18.14,18.07,18.1,100200.0,11.6704,11.6833,11.6382,11.6575,100200.0
2008-12-10 12:50:00,18.1,18.16,18.05,18.05,123200.0,11.6575,11.6962,11.6253,11.6253,123200.0
2008-12-10 13:00:00,18.05,18.13,18.05,18.09,87900.0,11.6253,11.6769,11.6253,11.6511,87900.0
2008-12-10 13:10:00,18.1,18.15,18.1,18.13,70600.0,11.6575,11.6897,11.6575,11.6769,70600.0
2008-12-10 13:20:00,18.12,18.14,18.07,18.09,127600.0,11.6704,11.6833,11.6382,11.6511,127600.0
2008-12-10 13:30:00,18.09,18.12,17.95,17.96,110800.0,11.6511,11.6704,11.5609,11.5674,110800.0
2008-12-10 13:40:00,17.96,18.01,17.94,18.0,88500.0,11.5674,11.5996,11.5545,11.5931,88500.0
2008-12-10 13:50:00,18.0,18.01,17.85,17.93,121500.0,11.5931,11.5996,11.4965,11.548,121500.0
2008-12-10 14:00:00,17.93,17.95,17.79,17.8,76100.0,11.548,11.5609,11.4579,11.4643,76100.0
2008-12-10 14:10:00,17.82,17.88,17.8,17.84,70100.0,11.4772,11.5158,11.4643,11.4901,70100.0
2008-12-10 14:20:00,17.84,17.86,17.69,17.77,106000.0,11.4901,11.503,11.3935,11.445,106000.0
2008-12-10 14:30:00,17.78,17.85,17.67,17.83,85500.0,11.4514,11.4965,11.3806,11.4836,85500.0
2008-12-10 14:40:00,17.82,17.87,17.71,17.72,100600.0,11.4772,11.5094,11.4064,11.4128,100600.0
2008-12-10 14:50:00,17.72,17.87,17.7,17.84,114200.0,11.4128,11.5094,11.3999,11.4901,114200.0
2008-12-10 15:00:00,17.84,17.9,17.77,17.85,101400.0,11.4901,11.5287,11.445,11.4965,101400.0
2008-12-10 15:10:00,17.84,18.0,17.81,17.91,124800.0,11.4901,11.5931,11.4708,11.5352,124800.0
2008-12-10 15:20:00,17.91,18.08,17.89,18.06,140800.0,11.5352,11.6447,11.5223,11.6318,140800.0
2008-12-10 15:30:00,18.06,18.08,17.94,18.01,338300.0,11.6318,11.6447,11.5545,11.5996,338300.0
2008-12-10 15:40:00,18.02,18.17,18.01,18.1,402800.0,11.606,11.7026,11.5996,11.6575,402800.0
2008-12-10 15:50:00,18.11,18.23,18.06,18.18,706000.0,11.664,11.7413,11.6318,11.7091,706000.0
2008-12-11 09:30:00,17.82,18.0,17.67,17.86,79800.0,11.4772,11.5931,11.3806,11.503,79800.0
2008-12-11 09:40:00,17.85,18.01,17.82,17.96,85500.0,11.4965,11.5996,11.4772,11.5674,85500.0
2008-12-11 09:50:00,17.95,18.21,17.93,18.18,105600.0,11.5609,11.7284,11.548,11.7091,105600.0
2008-12-11 10:00:00,18.19,18.34,18.12,18.19,185400.0,11.7155,11.8121,11.6704,11.7155,185400.0
2008-12-11 10:10:00,18.18,18.24,18.1,18.15,71100.0,11.7091,11.7477,11.6575,11.6897,71100.0
2008-12-11 10:20:00,18.16,18.27,18.14,18.21,99400.0,11.6962,11.767,11.6833,11.7284,99400.0
2008-12-11 10:30:00,18.21,18.37,18.17,18.37,663100.0,11.7284,11.8314,11.7026,11.8314,663100.0
2008-12-11 10:40:00,18.37,18.42,18.33,18.33,220700.0,11.8314,11.8636,11.8057,11.8057,220700.0
2008-12-11 10:50:00,18.33,18.34,18.15,18.2,118300.0,11.8057,11.8121,11.6897,11.7219,118300.0
2008-12-11 11:00:00,18.2,18.2,18.11,18.11,79200.0,11.7219,11.7219,11.664,11.664,79200.0
2008-12-11 11:10:00,18.12,18.29,18.11,18.15,104500.0,11.6704,11.7799,11.664,11.6897,104500.0
2008-12-11 11:20:00,18.16,18.17,18.05,18.1,76800.0,11.6962,11.7026,11.6253,11.6575,76800.0
2008-12-11 11:30:00,18.12,18.16,18.02,18.12,63300.0,11.6704,11.6962,11.606,11.6704,63300.0
2008-12-11 11:40:00,18.12,18.2,18.1,18.14,51000.0,11.6704,11.7219,11.6575,11.6833,51000.0
2008-12-11 11:50:00,18.14,18.25,18.12,18.24,89400.0,11.6833,11.7541,11.6704,11.7477,89400.0
2008-12-11 12:00:00,18.24,18.35,18.21,18.29,48200.0,11.7477,11.8186,11.7284,11.7799,48200.0
2008-12-11 12:10:00,18.27,18.3,18.21,18.28,76000.0,11.767,11.7863,11.7284,11.7735,76000.0
2008-12-11 12:20:00,18.28,18.31,18.17,18.18,90700.0,11.7735,11.7928,11.7026,11.7091,90700.0
2008-12-11 12:30:00,18.19,18.25,18.13,18.13,57900.0,11.7155,11.7541,11.6769,11.6769,57900.0
2008-12-11 12:40:00,18.14,18.23,18.12,18.23,30700.0,11.6833,11.7413,11.6704,11.7413,30700.0
2008-12-11 12:50:00,18.23,18.34,18.22,18.29,57600.0,11.7413,11.8121,11.7348,11.7799,57600.0
2008-12-11 13:00:00,18.29,18.3,18.24,18.25,48400.0,11.7799,11.7863,11.7477,11.7541,48400.0
2008-12-11 13:10:00,18.25,18.27,18.18,18.22,33200.0,11.7541,11.767,11.7091,11.7348,33200.0
2008-12-11 13:20:00,18.22,18.22,18.14,18.19,52900.0,11.7348,11.7348,11.6833,11.7155,52900.0
2008-12-11 13:30:00,18.2,18.26,18.19,18.25,46800.0,11.7219,11.7606,11.7155,11.7541,46800.0
2008-12-11 13:40:00,18.25,18.26,18.2,18.2,61800.0,11.7541,11.7606,11.7219,11.7219,61800.0
2008-12-11 13:50:00,18.21,18.23,18.15,18.18,65300.0,11.7284,11.7413,11.6897,11.7091,65300.0
2008-12-11 14:00:00,18.17,18.22,18.17,18.19,40900.0,11.7026,11.7348,11.7026,11.7155,40900.0
2008-12-11 14:10:00,18.19,18.23,18.19,18.2,59700.0,11.7155,11.7413,11.7155,11.7219,59700.0
2008-12-11 14:20:00,18.2,18.25,18.18,18.23,79600.0,11.7219,11.7541,11.7091,11.7413,79600.0
2008-12-11 14:30:00,18.23,18.27,18.19,18.19,73500.0,11.7413,11.767,11.7155,11.7155,73500.0
2008-12-11 14:40:00,18.19,18.21,18.18,18.19,142900.0,11.7155,11.7284,11.7091,11.7155,142900.0
2008-12-11 14:50:00,18.19,18.21,17.96,17.96,193200.0,11.7155,11.7284,11.5674,11.5674,193200.0
2008-12-11 15:00:00,17.97,18.02,17.88,18.02,259100.0,11.5738,11.606,11.5158,11.606,259100.0
2008-12-11 15:10:00,18.0,18.01,17.86,17.92,333700.0,11.5931,11.5996,11.503,11.5416,333700.0
2008-12-11 15:20:00,17.91,18.06,17.88,18.01,169600.0,11.5352,11.6318,11.5158,11.5996,169600.0
2008-12-11 15:30:00,18.02,18.03,17.92,17.96,318400.0,11.606,11.6125,11.5416,11.5674,318400.0
2008-12-11 15:40:00,17.95,18.12,17.92,18.08,324600.0,11.5609,11.6704,11.5416,11.6447,324600.0
2008-12-11 15:50:00,18.08,18.19,18.03,18.13,361500.0,11.6447,11.7155,11.6125,11.6769,361500.0
2008-12-12 09:30:00,17.5,17.55,16.84,16.88,222000.0,11.2711,11.3033,10.846,10.8718,222000.0
2008-12-12 09:40:00,16.89,17.06,16.64,17.05,201100.0,10.8782,10.9877,10.7172,10.9813,201100.0
2008-12-12 09:50:00,17.07,17.31,16.99,17.28,190600.0,10.9942,11.1487,10.9426,11.1294,190600.0
2008-12-12 10:00:00,17.29,17.39,17.19,17.24,159300.0,11.1358,11.2003,11.0714,11.1036,159300.0
2008-12-12 10:10:00,17.26,17.26,17.06,17.22,237800.0,11.1165,11.1165,10.9877,11.0908,237800.0
2008-12-12 10:20:00,17.22,17.33,17.2,17.33,172100.0,11.0908,11.1616,11.0779,11.1616,172100.0
2008-12-12 10:30:00,17.33,17.33,17.12,17.24,110400.0,11.1616,11.1616,11.0264,11.1036,110400.0
2008-12-12 10:40:00,17.24,17.42,17.21,17.37,104900.0,11.1036,11.2196,11.0843,11.1874,104900.0
2008-12-12 10:50:00,17.38,17.53,17.34,17.52,109400.0,11.1938,11.2904,11.168,11.284,109400.0
2008-12-12 11:00:00,17.53,17.63,17.49,17.61,109900.0,11.2904,11.3548,11.2647,11.3419,109900.0
2008-12-12 11:10:00,17.62,17.62,17.39,17.39,66100.0,11.3484,11.3484,11.2003,11.2003,66100.0
2008-12-12 11:20:00,17.4,17.43,17.34,17.36,94000.0,11.2067,11.226,11.168,11.1809,94000.0
2008-12-12 11:30:00,17.36,17.42,17.21,17.22,78700.0,11.1809,11.2196,11.0843,11.0908,78700.0
2008-12-12 11:40:00,17.22,17.23,17.12,17.2,55500.0,11.0908,11.0972,11.0264,11.0779,55500.0
2008-12-12 11:50:00,17.19,17.3,17.17,17.17,106100.0,11.0714,11.1423,11.0586,11.0586,106100.0
2008-12-12 12:00:00,17.19,17.22,17.14,17.18,249100.0,11.0714,11.0908,11.0392,11.065,249100.0
2008-12-12 12:10:00,17.17,17.21,17.07,17.13,62300.0,11.0586,11.0843,10.9942,11.0328,62300.0
2008-12-12 12:20:00,17.13,17.22,17.12,17.21,52000.0,11.0328,11.0908,11.0264,11.0843,52000.0
2008-12-12 12:30:00,17.21,17.34,17.17,17.29,44100.0,11.0843,11.168,11.0586,11.1358,44100.0
2008-12-12 12:40:00,17.3,17.3,17.19,17.2,181400.0,11.1423,11.1423,11.0714,11.0779,181400.0
2008-12-12 12:50:00,17.22,17.33,17.21,17.28,75800.0,11.0908,11.1616,11.0843,11.1294,75800.0
2008-12-12 13:00:00,17.29,17.31,17.16,17.22,176400.0,11.1358,11.1487,11.0521,11.0908,176400.0
2008-12-12 13:10:00,17.24,17.26,17.19,17.21,70100.0,11.1036,11.1165,11.0714,11.0843,70100.0
2008-12-12 13:20:00,17.21,17.24,17.06,17.1,90400.0,11.0843,11.1036,10.9877,11.0135,90400.0
2008-12-12 13:30:00,17.11,17.14,17.02,17.06,91200.0,11.0199,11.0392,10.9619,10.9877,91200.0
2008-12-12 13:40:00,17.07,17.09,16.99,17.08,84300.0,10.9942,11.007,10.9426,11.0006,84300.0
2008-12-12 13:50:00,17.08,17.21,17.05,17.18,95000.0,11.0006,11.0843,10.9813,11.065,95000.0
2008-12-12 14:00:00,17.18,17.34,17.15,17.33,90500.0,11.065,11.168,11.0457,11.1616,90500.0
2008-12-12 14:10:00,17.32,17.35,17.24,17.26,113500.0,11.1552,11.1745,11.1036,11.1165,113500.0
2008-12-12 14:20:00,17.26,17.26,17.12,17.2,115800.0,11.1165,11.1165,11.0264,11.0779,115800.0
2008-12-12 14:30:00,17.2,17.27,17.01,17.25,171800.0,11.0779,11.123,10.9555,11.1101,171800.0
2008-12-12 14:40:00,17.25,17.31,17.17,17.24,81700.0,11.1101,11.1487,11.0586,11.1036,81700.0
2008-12-12 14:50:00,17.24,17.4,17.24,17.3,101400.0,11.1036,11.2067,11.1036,11.1423,101400.0
2008-12-12 15:00:00,17.3,17.36,17.2,17.21,199200.0,11.1423,11.1809,11.0779,11.0843,199200.0
2008-12-12 15:10:00,17.21,17.27,17.1,17.25,167500.0,11.0843,11.123,11.0135,11.1101,167500.0
2008-12-12 15:20:00,17.25,17.34,17.15,17.28,183200.0,11.1101,11.168,11.0457,11.1294,183200.0
2008-12-12 15:30:00,17.3,17.3,17.14,17.23,163500.0,11.1423,11.1423,11.0392,11.0972,163500.0
2008-12-12 15:40:00,17.23,17.35,17.19,17.29,213200.0,11.0972,11.1745,11.0714,11.1358,213200.0
2008-12-12 15:50:00,17.3,17.37,17.23,17.37,410400.0,11.1423,11.1874,11.0972,11.1874,410400.0
2008-12-15 09:30:00,17.4,17.5,16.9,17.05,100000.0,11.2067,11.2711,10.8847,10.9813,100000.0
2008-12-15 09:40:00,17.06,17.11,16.94,16.99,229900.0,10.9877,11.0199,10.9104,10.9426,229900.0
2008-12-15 09:50:00,16.98,17.02,16.93,16.97,188800.0,10.9362,10.9619,10.904,10.9297,188800.0
2008-12-15 10:00:00,16.96,16.96,16.78,16.79,182400.0,10.9233,10.9233,10.8074,10.8138,182400.0
2008-12-15 10:10:00,16.79,16.93,16.78,16.92,102200.0,10.8138,10.904,10.8074,10.8975,102200.0
2008-12-15 10:20:00,16.93,16.93,16.76,16.82,70300.0,10.904,10.904,10.7945,10.8331,70300.0
2008-12-15 10:30:00,16.84,16.9,16.8,16.89,75600.0,10.846,10.8847,10.8203,10.8782,75600.0
2008-12-15 10:40:00,16.9,16.9,16.75,16.76,98100.0,10.8847,10.8847,10.7881,10.7945,98100.0
2008-12-15 10:50:00,16.75,16.81,16.72,16.78,74600.0,10.7881,10.8267,10.7687,10.8074,74600.0
2008-12-15 11:00:00,16.78,16.78,16.63,16.67,102000.0,10.8074,10.8074,10.7108,10.7365,102000.0
2008-12-15 11:10:00,16.67,16.69,16.61,16.63,102300.0,10.7365,10.7494,10.6979,10.7108,102300.0
2008-12-15 11:20:00,16.63,16.68,16.55,16.55,105100.0,10.7108,10.743,10.6592,10.6592,105100.0
2008-12-15 11:30:00,16.55,16.65,16.55,16.58,69300.0,10.6592,10.7236,10.6592,10.6786,69300.0
2008-12-15 11:40:00,16.6,16.67,16.57,16.6,76000.0,10.6914,10.7365,10.6721,10.6914,76000.0
2008-12-15 11:50:00,16.59,16.67,16.55,16.56,112400.0,10.685,10.7365,10.6592,10.6657,112400.0
2008-12-15 12:00:00,16.57,16.59,16.52,16.56,62600.0,10.6721,10.685,10.6399,10.6657,62600.0
2008-12-15 12:10:00,16.57,16.59,16.54,16.57,87900.0,10.6721,10.685,10.6528,10.6721,87900.0
2008-12-15 12:20:00,16.58,16.6,16.51,16.52,68000.0,10.6786,10.6914,10.6335,10.6399,68000.0
2008-12-15 12:30:00,16.52,16.53,16.5,16.51,83400.0,10.6399,10.6464,10.627,10.6335,83400.0
2008-12-15 12:40:00,16.51,16.51,16.45,16.48,41500.0,10.6335,10.6335,10.5948,10.6142,41500.0
2008-12-15 12:50:00,16.48,16.51,16.45,16.5,63400.0,10.6142,10.6335,10.5948,10.627,63400.0
2008-12-15 13:00:00,16.51,16.51,16.48,16.5,133900.0,10.6335,10.6335,10.6142,10.627,133900.0
2008-12-15 13:10:00,16.5,16.5,16.47,16.48,53300.0,10.627,10.627,10.6077,10.6142,53300.0
2008-12-15 13:20:00,16.47,16.51,16.47,16.49,105000.0,10.6077,10.6335,10.6077,10.6206,105000.0
2008-12-15 13:30:00,16.49,16.51,16.48,16.49,85200.0,10.6206,10.6335,10.6142,10.6206,85200.0
2008-12-15 13:40:00,16.49,16.55,16.49,16.54,183600.0,10.6206,10.6592,10.6206,10.6528,183600.0
2008-12-15 13:50:00,16.55,16.55,16.45,16.46,124100.0,10.6592,10.6592,10.5948,10.6013,124100.0
2008-12-15 14:00:00,16.47,16.54,16.46,16.49,55200.0,10.6077,10.6528,10.6013,10.6206,55200.0
2008-12-15 14:10:00,16.49,16.5,16.39,16.45,73400.0,10.6206,10.627,10.5562,10.5948,73400.0
2008-12-15 14:20:00,16.46,16.54,16.41,16.43,65000.0,10.6013,10.6528,10.5691,10.582,65000.0
2008-12-15 14:30:00,16.43,16.5,16.42,16.46,44700.0,10.582,10.627,10.5755,10.6013,44700.0
2008-12-15 14:40:00,16.46,16.48,16.38,16.44,58300.0,10.6013,10.6142,10.5497,10.5884,58300.0
2008-12-15 14:50:00,16.44,16.46,16.41,16.43,84800.0,10.5884,10.6013,10.5691,10.582,84800.0
2008-12-15 15:00:00,16.42,16.49,16.41,16.41,97000.0,10.5755,10.6206,10.5691,10.5691,97000.0
2008-12-15 15:10:00,16.41,16.42,16.26,16.27,97300.0,10.5691,10.5755,10.4725,10.4789,97300.0
2008-12-15 15:20:00,16.27,16.31,16.26,16.3,99100.0,10.4789,10.5047,10.4725,10.4982,99100.0
2008-12-15 15:30:00,16.3,16.59,16.24,16.48,159900.0,10.4982,10.685,10.4596,10.6142,159900.0
2008-12-15 15:40:00,16.49,16.57,16.45,16.51,237700.0,10.6206,10.6721,10.5948,10.6335,237700.0
2008-12-15 15:50:00,16.51,16.53,16.42,16.51,245800.0,10.6335,10.6464,10.5755,10.6335,245800.0
2008-12-16 09:30:00,16.41,16.96,16.32,16.59,111700.0,10.5691,10.9233,10.5111,10.685,111700.0
2008-12-16 09:40:00,16.6,16.62,16.52,16.6,194200.0,10.6914,10.7043,10.6399,10.6914,194200.0
2008-12-16 09:50:00,16.59,16.65,16.56,16.62,240100.0,10.685,10.7236,10.6657,10.7043,240100.0
2008-12-16 10:00:00,16.61,16.62,16.5,16.6,129100.0,10.6979,10.7043,10.627,10.6914,129100.0
2008-12-16 10:10:00,16.6,16.71,16.53,16.54,128800.0,10.6914,10.7623,10.6464,10.6528,128800.0
2008-12-16 10:20:00,16.54,16.57,16.49,16.55,74800.0,10.6528,10.6721,10.6206,10.6592,74800.0
2008-12-16 10:30:00,16.54,16.63,16.54,16.59,69800.0,10.6528,10.7108,10.6528,10.685,69800.0
2008-12-16 10:40:00,16.58,16.6,16.56,16.57,62700.0,10.6786,10.6914,10.6657,10.6721,62700.0
2008-12-16 10:50:00,16.57,16.62,16.57,16.6,120600.0,10.6721,10.7043,10.6721,10.6914,120600.0
2008-12-16 11:00:00,16.6,16.61,16.57,16.59,101600.0,10.6914,10.6979,10.6721,10.685,101600.0
2008-12-16 11:10:00,16.59,16.59,16.54,16.57,52400.0,10.685,10.685,10.6528,10.6721,52400.0
2008-12-16 11:20:00,16.57,16.58,16.55,16.58,35800.0,10.6721,10.6786,10.6592,10.6786,35800.0
2008-12-16 11:30:00,16.58,16.59,16.54,16.58,90200.0,10.6786,10.685,10.6528,10.6786,90200.0
2008-12-16 11:40:00,16.58,16.64,16.56,16.63,113500.0,10.6786,10.7172,10.6657,10.7108,113500.0
2008-12-16 11:50:00,16.63,16.63,16.59,16.59,55300.0,10.7108,10.7108,10.685,10.685,55300.0
2008-12-16 12:00:00,16.6,16.61,16.57,16.57,101800.0,10.6914,10.6979,10.6721,10.6721,101800.0
2008-12-16 12:10:00,16.57,16.6,16.55,16.56,127300.0,10.6721,10.6914,10.6592,10.6657,127300.0
2008-12-16 12:20:00,16.57,16.57,16.51,16.52,53500.0,10.6721,10.6721,10.6335,10.6399,53500.0
2008-12-16 12:30:00,16.52,16.53,16.42,16.44,50300.0,10.6399,10.6464,10.5755,10.5884,50300.0
2008-12-16 12:40:00,16.44,16.52,16.43,16.52,68800.0,10.5884,10.6399,10.582,10.6399,68800.0
2008-12-16 12:50:00,16.52,16.52,16.49,16.49,82400.0,10.6399,10.6399,10.6206,10.6206,82400.0
2008-12-16 13:00:00,16.49,16.5,16.45,16.49,25000.0,10.6206,10.627,10.5948,10.6206,25000.0
2008-12-16 13:10:00,16.49,16.49,16.45,16.47,62900.0,10.6206,10.6206,10.5948,10.6077,62900.0
2008-12-16 13:20:00,16.47,16.47,16.41,16.42,74000.0,10.6077,10.6077,10.5691,10.5755,74000.0
2008-12-16 13:30:00,16.42,16.43,16.37,16.39,76300.0,10.5755,10.582,10.5433,10.5562,76300.0
2008-12-16 13:40:00,16.39,16.4,16.31,16.34,79800.0,10.5562,10.5626,10.5047,10.524,79800.0
2008-12-16 13:50:00,16.35,16.41,16.34,16.35,60700.0,10.5304,10.5691,10.524,10.5304,60700.0
2008-12-16 14:00:00,16.35,16.36,16.3,16.31,76300.0,10.5304,10.5369,10.4982,10.5047,76300.0
2008-12-16 14:10:00,16.32,16.38,16.31,16.33,61400.0,10.5111,10.5497,10.5047,10.5175,61400.0
2008-12-16 14:20:00,16.33,16.48,16.32,16.41,247000.0,10.5175,10.6142,10.5111,10.5691,247000.0
2008-12-16 14:30:00,16.4,16.53,16.4,16.44,359200.0,10.5626,10.6464,10.5626,10.5884,359200.0
2008-12-16 14:40:00,16.43,16.47,16.26,16.35,229200.0,10.582,10.6077,10.4725,10.5304,229200.0
2008-12-16 14:50:00,16.34,16.47,16.28,16.46,221000.0,10.524,10.6077,10.4853,10.6013,221000.0
2008-12-16 15:00:00,16.46,16.49,16.35,16.39,391900.0,10.6013,10.6206,10.5304,10.5562,391900.0
2008-12-16 15:10:00,16.39,16.47,16.37,16.39,437700.0,10.5562,10.6077,10.5433,10.5562,437700.0
2008-12-16 15:20:00,16.39,16.48,16.24,16.24,422700.0,10.5562,10.6142,10.4596,10.4596,422700.0
2008-12-16 15:30:00,16.25,16.32,16.22,16.27,290000.0,10.466,10.5111,10.4467,10.4789,290000.0
2008-12-16 15:40:00,16.27,16.3,16.14,16.24,414700.0,10.4789,10.4982,10.3952,10.4596,414700.0
2008-12-16 15:50:00,16.24,16.36,16.2,16.31,741300.0,10.4596,10.5369,10.4338,10.5047,741300.0
2008-12-17 09:30:00,16.2,16.3,16.01,16.13,90700.0,10.4338,10.4982,10.3114,10.3887,90700.0
2008-12-17 09:40:00,16.14,16.32,16.02,16.27,159000.0,10.3952,10.5111,10.3179,10.4789,159000.0
2008-12-17 09:50:00,16.27,16.34,16.23,16.33,101600.0,10.4789,10.524,10.4531,10.5175,101600.0
2008-12-17 10:00:00,16.33,16.38,16.16,16.24,108000.0,10.5175,10.5497,10.4081,10.4596,108000.0
2008-12-17 10:10:00,16.25,16.25,16.07,16.21,87400.0,10.466,10.466,10.3501,10.4403,87400.0
2008-12-17 10:20:00,16.21,16.3,16.21,16.26,265100.0,10.4403,10.4982,10.4403,10.4725,265100.0
2008-12-17 10:30:00,16.26,16.37,16.25,16.34,295700.0,10.4725,10.5433,10.466,10.524,295700.0
2008-12-17 10:40:00,16.33,16.38,16.28,16.3,283300.0,10.5175,10.5497,10.4853,10.4982,283300.0
2008-12-17 10:50:00,16.3,16.5,16.29,16.47,394800.0,10.4982,10.627,10.4918,10.6077,394800.0
2008-12-17 11:00:00,16.48,16.49,16.29,16.32,359600.0,10.6142,10.6206,10.4918,10.5111,359600.0
2008-12-17 11:10:00,16.33,16.37,16.27,16.3,210600.0,10.5175,10.5433,10.4789,10.4982,210600.0
2008-12-17 11:20:00,16.3,16.31,16.22,16.26,135200.0,10.4982,10.5047,10.4467,10.4725,135200.0
2008-12-17 11:30:00,16.25,16.29,16.21,16.22,187600.0,10.466,10.4918,10.4403,10.4467,187600.0
2008-12-17 11:40:00,16.22,16.22,16.18,16.18,90900.0,10.4467,10.4467,10.4209,10.4209,90900.0
2008-12-17 11:50:00,16.18,16.2,16.17,16.19,95800.0,10.4209,10.4338,10.4145,10.4274,95800.0
2008-12-17 12:00:00,16.18,16.2,16.14,16.19,154600.0,10.4209,10.4338,10.3952,10.4274,154600.0
2008-12-17 12:10:00,16.18,16.2,16.18,16.2,123100.0,10.4209,10.4338,10.4209,10.4338,123100.0
2008-12-17 12:20:00,16.19,16.2,16.12,16.13,97800.0,10.4274,10.4338,10.3823,10.3887,97800.0
2008-12-17 12:30:00,16.13,16.15,16.06,16.09,122700.0,10.3887,10.4016,10.3436,10.363,122700.0
2008-12-17 12:40:00,16.1,16.11,16.07,16.11,58700.0,10.3694,10.3759,10.3501,10.3759,58700.0
2008-12-17 12:50:00,16.11,16.16,16.09,16.11,184800.0,10.3759,10.4081,10.363,10.3759,184800.0
2008-12-17 13:00:00,16.11,16.12,16.06,16.11,131100.0,10.3759,10.3823,10.3436,10.3759,131100.0
2008-12-17 13:10:00,16.1,16.15,16.07,16.14,152600.0,10.3694,10.4016,10.3501,10.3952,152600.0
2008-12-17 13:20:00,16.14,16.15,16.12,16.14,81200.0,10.3952,10.4016,10.3823,10.3952,81200.0
2008-12-17 13:30:00,16.13,16.18,16.12,16.18,114200.0,10.3887,10.4209,10.3823,10.4209,114200.0
2008-12-17 13:40:00,16.18,16.19,16.11,16.14,99200.0,10.4209,10.4274,10.3759,10.3952,99200.0
2008-12-17 13:50:00,16.14,16.16,16.11,16.12,310700.0,10.3952,10.4081,10.3759,10.3823,310700.0
2008-12-17 14:00:00,16.12,16.25,16.12,16.25,286100.0,10.3823,10.466,10.3823,10.466,286100.0
2008-12-17 14:10:00,16.24,16.25,16.15,16.16,390400.0,10.4596,10.466,10.4016,10.4081,390400.0
2008-12-17 14:20:00,16.16,16.19,16.01,16.05,315200.0,10.4081,10.4274,10.3114,10.3372,315200.0
2008-12-17 14:30:00,16.05,16.1,15.98,16.07,469700.0,10.3372,10.3694,10.2921,10.3501,469700.0
2008-12-17 14:40:00,16.07,16.11,16.0,16.09,239900.0,10.3501,10.3759,10.305,10.363,239900.0
2008-12-17 14:50:00,16.09,16.15,16.04,16.15,150300.0,10.363,10.4016,10.3308,10.4016,150300.0
2008-12-17 15:00:00,16.14,16.24,16.14,16.18,227600.0,10.3952,10.4596,10.3952,10.4209,227600.0
2008-12-17 15:10:00,16.17,16.22,16.11,16.15,253500.0,10.4145,10.4467,10.3759,10.4016,253500.0
2008-12-17 15:20:00,16.16,16.23,16.14,16.22,300300.0,10.4081,10.4531,10.3952,10.4467,300300.0
2008-12-17 15:30:00,16.22,16.33,16.19,16.3,386800.0,10.4467,10.5175,10.4274,10.4982,386800.0
2008-12-17 15:40:00,16.3,16.44,16.3,16.42,276000.0,10.4982,10.5884,10.4982,10.5755,276000.0
2008-12-17 15:50:00,16.43,16.44,16.3,16.32,521000.0,10.582,10.5884,10.4982,10.5111,521000.0
2008-12-18 09:30:00,16.43,16.47,16.16,16.16,336700.0,10.582,10.6077,10.4081,10.4081,336700.0
2008-12-18 09:40:00,16.2,16.3,16.14,16.29,849800.0,10.4338,10.4982,10.3952,10.4918,849800.0
2008-12-18 09:50:00,16.29,16.47,16.23,16.43,517800.0,10.4918,10.6077,10.4531,10.582,517800.0
2008-12-18 10:00:00,16.43,16.53,16.39,16.47,986400.0,10.582,10.6464,10.5562,10.6077,986400.0
2008-12-18 10:10:00,16.48,16.63,16.47,16.5,610700.0,10.6142,10.7108,10.6077,10.627,610700.0
2008-12-18 10:20:00,16.49,16.66,16.47,16.61,168000.0,10.6206,10.7301,10.6077,10.6979,168000.0
2008-12-18 10:30:00,16.62,16.65,16.5,16.53,469500.0,10.7043,10.7236,10.627,10.6464,469500.0
2008-12-18 10:40:00,16.54,16.59,16.5,16.59,195400.0,10.6528,10.685,10.627,10.685,195400.0
2008-12-18 10:50:00,16.59,16.68,16.55,16.57,326200.0,10.685,10.743,10.6592,10.6721,326200.0
2008-12-18 11:00:00,16.58,16.58,16.43,16.46,70000.0,10.6786,10.6786,10.582,10.6013,70000.0
2008-12-18 11:10:00,16.47,16.51,16.45,16.47,297600.0,10.6077,10.6335,10.5948,10.6077,297600.0
2008-12-18 11:20:00,16.46,16.53,16.46,16.52,190400.0,10.6013,10.6464,10.6013,10.6399,190400.0
2008-12-18 11:30:00,16.53,16.55,16.48,16.54,254700.0,10.6464,10.6592,10.6142,10.6528,254700.0
2008-12-18 11:40:00,16.55,16.61,16.54,16.61,60100.0,10.6592,10.6979,10.6528,10.6979,60100.0
2008-12-18 11:50:00,16.61,16.62,16.58,16.6,137900.0,10.6979,10.7043,10.6786,10.6914,137900.0
2008-12-18 12:00:00,16.6,16.63,16.57,16.6,223000.0,10.6914,10.7108,10.6721,10.6914,223000.0
2008-12-18 12:10:00,16.6,16.72,16.6,16.66,186700.0,10.6914,10.7687,10.6914,10.7301,186700.0
2008-12-18 12:20:00,16.66,16.69,16.59,16.62,142100.0,10.7301,10.7494,10.685,10.7043,142100.0
2008-12-18 12:30:00,16.62,16.63,16.55,16.55,102400.0,10.7043,10.7108,10.6592,10.6592,102400.0
2008-12-18 12:40:00,16.55,16.61,16.55,16.6,526600.0,10.6592,10.6979,10.6592,10.6914,526600.0
2008-12-18 12:50:00,16.59,16.62,16.57,16.6,104900.0,10.685,10.7043,10.6721,10.6914,104900.0
2008-12-18 13:00:00,16.61,16.64,16.59,16.59,195900.0,10.6979,10.7172,10.685,10.685,195900.0
2008-12-18 13:10:00,16.6,16.68,16.59,16.67,49700.0,10.6914,10.743,10.685,10.7365,49700.0
2008-12-18 13:20:00,16.67,16.68,16.62,16.65,131600.0,10.7365,10.743,10.7043,10.7236,131600.0
2008-12-18 13:30:00,16.64,16.66,16.58,16.59,107600.0,10.7172,10.7301,10.6786,10.685,107600.0
2008-12-18 13:40:00,16.6,16.6,16.43,16.47,83600.0,10.6914,10.6914,10.582,10.6077,83600.0
2008-12-18 13:50:00,16.46,16.53,16.45,16.52,73800.0,10.6013,10.6464,10.5948,10.6399,73800.0
2008-12-18 14:00:00,16.51,16.59,16.5,16.54,85600.0,10.6335,10.685,10.627,10.6528,85600.0
2008-12-18 14:10:00,16.54,16.57,16.44,16.44,171200.0,10.6528,10.6721,10.5884,10.5884,171200.0
2008-12-18 14:20:00,16.43,16.45,16.27,16.28,138900.0,10.582,10.5948,10.4789,10.4853,138900.0
2008-12-18 14:30:00,16.29,16.29,16.16,16.18,165200.0,10.4918,10.4918,10.4081,10.4209,165200.0
2008-12-18 14:40:00,16.19,16.21,16.07,16.13,241300.0,10.4274,10.4403,10.3501,10.3887,241300.0
2008-12-18 14:50:00,16.14,16.26,16.12,16.18,183100.0,10.3952,10.4725,10.3823,10.4209,183100.0
2008-12-18 15:00:00,16.18,16.25,16.07,16.23,547700.0,10.4209,10.466,10.3501,10.4531,547700.0
2008-12-18 15:10:00,16.24,16.24,16.16,16.2,138300.0,10.4596,10.4596,10.4081,10.4338,138300.0
2008-12-18 15:20:00,16.2,16.2,16.08,16.14,431000.0,10.4338,10.4338,10.3565,10.3952,431000.0
2008-12-18 15:30:00,16.14,16.26,16.12,16.23,247600.0,10.3952,10.4725,10.3823,10.4531,247600.0
2008-12-18 15:40:00,16.22,16.35,16.2,16.28,409600.0,10.4467,10.5304,10.4338,10.4853,409600.0
2008-12-18 15:50:00,16.28,16.34,16.24,16.29,319400.0,10.4853,10.524,10.4596,10.4918,319400.0
2008-12-19 09:30:00,16.26,16.57,16.26,16.47,802300.0,10.4725,10.6721,10.4725,10.6077,802300.0
2008-12-19 09:40:00,16.47,16.54,16.39,16.48,59400.0,10.6077,10.6528,10.5562,10.6142,59400.0
2008-12-19 09:50:00,16.47,16.55,16.35,16.38,120800.0,10.6077,10.6592,10.5304,10.5497,120800.0
2008-12-19 10:00:00,16.38,16.5,16.35,16.49,372700.0,10.5497,10.627,10.5304,10.6206,372700.0
2008-12-19 10:10:00,16.49,16.61,16.44,16.58,383900.0,10.6206,10.6979,10.5884,10.6786,383900.0
2008-12-19 10:20:00,16.58,16.69,16.58,16.65,639700.0,10.6786,10.7494,10.6786,10.7236,639700.0
2008-12-19 10:30:00,16.65,16.75,16.59,16.75,576700.0,10.7236,10.7881,10.685,10.7881,576700.0
2008-12-19 10:40:00,16.74,16.81,16.7,16.7,504900.0,10.7816,10.8267,10.7558,10.7558,504900.0
2008-12-19 10:50:00,16.7,16.78,16.66,16.69,91900.0,10.7558,10.8074,10.7301,10.7494,91900.0
2008-12-19 11:00:00,16.7,16.75,16.66,16.68,70100.0,10.7558,10.7881,10.7301,10.743,70100.0
2008-12-19 11:10:00,16.68,16.75,16.67,16.67,143000.0,10.743,10.7881,10.7365,10.7365,143000.0
2008-12-19 11:20:00,16.68,16.73,16.57,16.58,71800.0,10.743,10.7752,10.6721,10.6786,71800.0
2008-12-19 11:30:00,16.58,16.61,16.47,16.49,340400.0,10.6786,10.6979,10.6077,10.6206,340400.0
2008-12-19 11:40:00,16.48,16.51,16.44,16.47,360700.0,10.6142,10.6335,10.5884,10.6077,360700.0
2008-12-19 11:50:00,16.46,16.47,16.36,16.4,647000.0,10.6013,10.6077,10.5369,10.5626,647000.0
2008-12-19 12:00:00,16.41,16.44,16.24,16.24,128700.0,10.5691,10.5884,10.4596,10.4596,128700.0
2008-12-19 12:10:00,16.25,16.3,16.23,16.25,75500.0,10.466,10.4982,10.4531,10.466,75500.0
2008-12-19 12:20:00,16.27,16.27,16.17,16.26,243100.0,10.4789,10.4789,10.4145,10.4725,243100.0
2008-12-19 12:30:00,16.25,16.31,16.25,16.3,364900.0,10.466,10.5047,10.466,10.4982,364900.0
2008-12-19 12:40:00,16.3,16.3,16.24,16.25,124200.0,10.4982,10.4982,10.4596,10.466,124200.0
2008-12-19 12:50:00,16.24,16.3,16.22,16.3,314700.0,10.4596,10.4982,10.4467,10.4982,314700.0
2008-12-19 13:00:00,16.3,16.32,16.28,16.32,107000.0,10.4982,10.5111,10.4853,10.5111,107000.0
2008-12-19 13:10:00,16.32,16.42,16.29,16.4,102300.0,10.5111,10.5755,10.4918,10.5626,102300.0
2008-12-19 13:20:00,16.39,16.42,16.36,16.41,393900.0,10.5562,10.5755,10.5369,10.5691,393900.0
2008-12-19 13:30:00,16.41,16.47,16.41,16.42,76900.0,10.5691,10.6077,10.5691,10.5755,76900.0
2008-12-19 13:40:00,16.43,16.49,16.42,16.43,286300.0,10.582,10.6206,10.5755,10.582,286300.0
2008-12-19 13:50:00,16.44,16.45,16.38,16.4,71800.0,10.5884,10.5948,10.5497,10.5626,71800.0
2008-12-19 14:00:00,16.39,16.45,16.37,16.38,82600.0,10.5562,10.5948,10.5433,10.5497,82600.0
2008-12-19 14:10:00,16.39,16.41,16.34,16.35,70900.0,10.5562,10.5691,10.524,10.5304,70900.0
2008-12-19 14:20:00,16.35,16.35,16.28,16.32,95400.0,10.5304,10.5304,10.4853,10.5111,95400.0
2008-12-19 14:30:00,16.33,16.4,16.3,16.36,122800.0,10.5175,10.5626,10.4982,10.5369,122800.0
2008-12-19 14:40:00,16.36,16.43,16.36,16.38,89800.0,10.5369,10.582,10.5369,10.5497,89800.0
2008-12-19 14:50:00,16.39,16.4,16.3,16.33,107400.0,10.5562,10.5626,10.4982,10.5175,107400.0
2008-12-19 15:00:00,16.34,16.34,16.26,16.26,108600.0,10.524,10.524,10.4725,10.4725,108600.0
2008-12-19 15:10:00,16.27,16.27,16.14,16.16,162700.0,10.4789,10.4789,10.3952,10.4081,162700.0
2008-12-19 15:20:00,16.16,16.27,16.12,16.25,175000.0,10.4081,10.4789,10.3823,10.466,175000.0
2008-12-19 15:30:00,16.24,16.25,16.13,16.17,193700.0,10.4596,10.466,10.3887,10.4145,193700.0
2008-12-19 15:40:00,16.17,16.29,16.17,16.25,263000.0,10.4145,10.4918,10.4145,10.466,263000.0
2008-12-19 15:50:00,16.24,16.3,16.24,16.25,324200.0,10.4596,10.4982,10.4596,10.466,324200.0
2008-12-22 09:30:00,16.3,16.3,16.0,16.09,73900.0,10.4982,10.4982,10.305,10.363,73900.0
2008-12-22 09:40:00,16.09,16.13,16.01,16.12,60100.0,10.363,10.3887,10.3114,10.3823,60100.0
2008-12-22 09:50:00,16.13,16.13,16.01,16.06,59800.0,10.3887,10.3887,10.3114,10.3436,59800.0
2008-12-22 10:00:00,16.06,16.08,16.01,16.02,81700.0,10.3436,10.3565,10.3114,10.3179,81700.0
2008-12-22 10:10:00,16.01,16.02,15.95,16.01,56100.0,10.3114,10.3179,10.2728,10.3114,56100.0
2008-12-22 10:20:00,16.01,16.02,15.97,15.98,45400.0,10.3114,10.3179,10.2857,10.2921,45400.0
2008-12-22 10:30:00,15.98,16.03,15.97,16.03,154100.0,10.2921,10.3243,10.2857,10.3243,154100.0
2008-12-22 10:40:00,16.03,16.05,15.98,16.02,80500.0,10.3243,10.3372,10.2921,10.3179,80500.0
2008-12-22 10:50:00,16.02,16.04,15.99,16.0,126400.0,10.3179,10.3308,10.2986,10.305,126400.0
2008-12-22 11:00:00,16.0,16.02,15.99,16.0,133000.0,10.305,10.3179,10.2986,10.305,133000.0
2008-12-22 11:10:00,16.01,16.05,15.99,15.99,71500.0,10.3114,10.3372,10.2986,10.2986,71500.0
2008-12-22 11:20:00,15.98,16.0,15.97,15.99,75000.0,10.2921,10.305,10.2857,10.2986,75000.0
2008-12-22 11:30:00,15.99,15.99,15.93,15.96,118900.0,10.2986,10.2986,10.2599,10.2792,118900.0
2008-12-22 11:40:00,15.96,16.03,15.94,16.03,96100.0,10.2792,10.3243,10.2664,10.3243,96100.0
2008-12-22 11:50:00,16.02,16.03,16.0,16.01,102800.0,10.3179,10.3243,10.305,10.3114,102800.0
2008-12-22 12:00:00,16.02,16.02,15.95,15.96,48000.0,10.3179,10.3179,10.2728,10.2792,48000.0
2008-12-22 12:10:00,15.97,15.99,15.9,15.95,224100.0,10.2857,10.2986,10.2406,10.2728,224100.0
2008-12-22 12:20:00,15.94,15.94,15.89,15.9,84900.0,10.2664,10.2664,10.2342,10.2406,84900.0
2008-12-22 12:30:00,15.9,15.91,15.89,15.9,29100.0,10.2406,10.247,10.2342,10.2406,29100.0
2008-12-22 12:40:00,15.9,15.91,15.87,15.88,27400.0,10.2406,10.247,10.2213,10.2277,27400.0
2008-12-22 12:50:00,15.88,15.92,15.88,15.91,104900.0,10.2277,10.2535,10.2277,10.247,104900.0
2008-12-22 13:00:00,15.9,15.93,15.87,15.87,68200.0,10.2406,10.2599,10.2213,10.2213,68200.0
2008-12-22 13:10:00,15.88,15.91,15.86,15.89,27600.0,10.2277,10.247,10.2148,10.2342,27600.0
2008-12-22 13:20:00,15.89,15.9,15.87,15.87,24600.0,10.2342,10.2406,10.2213,10.2213,24600.0
2008-12-22 13:30:00,15.88,15.88,15.85,15.86,24100.0,10.2277,10.2277,10.2084,10.2148,24100.0
2008-12-22 13:40:00,15.87,15.88,15.74,15.76,80200.0,10.2213,10.2277,10.1375,10.1504,80200.0
2008-12-22 13:50:00,15.75,15.81,15.72,15.75,64000.0,10.144,10.1826,10.1247,10.144,64000.0
2008-12-22 14:00:00,15.76,15.81,15.73,15.77,38800.0,10.1504,10.1826,10.1311,10.1569,38800.0
2008-12-22 14:10:00,15.77,15.78,15.65,15.66,56100.0,10.1569,10.1633,10.0796,10.086,56100.0
2008-12-22 14:20:00,15.67,15.69,15.55,15.59,74100.0,10.0925,10.1053,10.0152,10.0409,74100.0
2008-12-22 14:30:00,15.6,15.62,15.58,15.61,167700.0,10.0474,10.0603,10.0345,10.0538,167700.0
2008-12-22 14:40:00,15.59,15.64,15.56,15.64,142300.0,10.0409,10.0731,10.0216,10.0731,142300.0
2008-12-22 14:50:00,15.63,15.64,15.51,15.53,78600.0,10.0667,10.0731,9.9894,10.0023,78600.0
2008-12-22 15:00:00,15.54,15.57,15.5,15.55,79800.0,10.0087,10.0281,9.983,10.0152,79800.0
2008-12-22 15:10:00,15.56,15.6,15.54,15.57,71400.0,10.0216,10.0474,10.0087,10.0281,71400.0
2008-12-22 15:20:00,15.57,15.59,15.49,15.5,78500.0,10.0281,10.0409,9.9765,9.983,78500.0
2008-12-22 15:30:00,15.51,15.65,15.5,15.65,126400.0,9.9894,10.0796,9.983,10.0796,126400.0
2008-12-22 15:40:00,15.64,15.72,15.62,15.69,157600.0,10.0731,10.1247,10.0603,10.1053,157600.0
2008-12-22 15:50:00,15.69,15.82,15.69,15.78,343000.0,10.1053,10.1891,10.1053,10.1633,343000.0
2008-12-23 09:30:00,16.03,16.04,15.72,15.84,95300.0,10.3243,10.3308,10.1247,10.202,95300.0
2008-12-23 09:40:00,15.82,15.85,15.69,15.85,79100.0,10.1891,10.2084,10.1053,10.2084,79100.0
2008-12-23 09:50:00,15.85,15.89,15.74,15.75,118100.0,10.2084,10.2342,10.1375,10.144,118100.0
2008-12-23 10:00:00,15.75,15.85,15.72,15.8,103800.0,10.144,10.2084,10.1247,10.1762,103800.0
2008-12-23 10:10:00,15.81,15.86,15.78,15.82,77300.0,10.1826,10.2148,10.1633,10.1891,77300.0
2008-12-23 10:20:00,15.83,15.84,15.72,15.79,161800.0,10.1955,10.202,10.1247,10.1698,161800.0
2008-12-23 10:30:00,15.79,15.87,15.74,15.86,112600.0,10.1698,10.2213,10.1375,10.2148,112600.0
2008-12-23 10:40:00,15.86,15.89,15.83,15.86,81700.0,10.2148,10.2342,10.1955,10.2148,81700.0
2008-12-23 10:50:00,15.86,15.87,15.74,15.78,98600.0,10.2148,10.2213,10.1375,10.1633,98600.0
2008-12-23 11:00:00,15.78,15.84,15.77,15.79,49800.0,10.1633,10.202,10.1569,10.1698,49800.0
2008-12-23 11:10:00,15.79,15.79,15.64,15.64,95000.0,10.1698,10.1698,10.0731,10.0731,95000.0
2008-12-23 11:20:00,15.65,15.65,15.53,15.53,58600.0,10.0796,10.0796,10.0023,10.0023,58600.0
2008-12-23 11:30:00,15.53,15.58,15.51,15.56,63800.0,10.0023,10.0345,9.9894,10.0216,63800.0
2008-12-23 11:40:00,15.56,15.61,15.53,15.59,34700.0,10.0216,10.0538,10.0023,10.0409,34700.0
2008-12-23 11:50:00,15.59,15.59,15.47,15.48,39100.0,10.0409,10.0409,9.9637,9.9701,39100.0
2008-12-23 12:00:00,15.48,15.5,15.46,15.47,47000.0,9.9701,9.983,9.9572,9.9637,47000.0
2008-12-23 12:10:00,15.47,15.47,15.42,15.45,37500.0,9.9637,9.9637,9.9314,9.9508,37500.0
2008-12-23 12:20:00,15.44,15.5,15.43,15.5,45000.0,9.9443,9.983,9.9379,9.983,45000.0
2008-12-23 12:30:00,15.5,15.5,15.43,15.46,71800.0,9.983,9.983,9.9379,9.9572,71800.0
2008-12-23 12:40:00,15.46,15.51,15.46,15.51,45500.0,9.9572,9.9894,9.9572,9.9894,45500.0
2008-12-23 12:50:00,15.51,15.57,15.51,15.57,25300.0,9.9894,10.0281,9.9894,10.0281,25300.0
2008-12-23 13:00:00,15.56,15.58,15.55,15.57,41100.0,10.0216,10.0345,10.0152,10.0281,41100.0
2008-12-23 13:10:00,15.57,15.58,15.56,15.57,22700.0,10.0281,10.0345,10.0216,10.0281,22700.0
2008-12-23 13:20:00,15.58,15.58,15.51,15.51,61200.0,10.0345,10.0345,9.9894,9.9894,61200.0
2008-12-23 13:30:00,15.51,15.53,15.49,15.5,33000.0,9.9894,10.0023,9.9765,9.983,33000.0
2008-12-23 13:40:00,15.5,15.53,15.49,15.52,17600.0,9.983,10.0023,9.9765,9.9959,17600.0
2008-12-23 13:50:00,15.52,15.56,15.48,15.55,49800.0,9.9959,10.0216,9.9701,10.0152,49800.0
2008-12-23 14:00:00,15.55,15.56,15.5,15.51,23900.0,10.0152,10.0216,9.983,9.9894,23900.0
2008-12-23 14:10:00,15.51,15.51,15.48,15.49,63300.0,9.9894,9.9894,9.9701,9.9765,63300.0
2008-12-23 14:20:00,15.5,15.53,15.48,15.49,64000.0,9.983,10.0023,9.9701,9.9765,64000.0
2008-12-23 14:30:00,15.5,15.51,15.4,15.41,63000.0,9.983,9.9894,9.9186,9.925,63000.0
2008-12-23 14:40:00,15.42,15.43,15.35,15.41,54700.0,9.9314,9.9379,9.8864,9.925,54700.0
2008-12-23 14:50:00,15.4,15.44,15.38,15.43,40000.0,9.9186,9.9443,9.9057,9.9379,40000.0
2008-12-23 15:00:00,15.42,15.43,15.36,15.39,67100.0,9.9314,9.9379,9.8928,9.9121,67100.0
2008-12-23 15:10:00,15.4,15.54,15.4,15.47,89800.0,9.9186,10.0087,9.9186,9.9637,89800.0
2008-12-23 15:20:00,15.49,15.62,15.48,15.6,212300.0,9.9765,10.0603,9.9701,10.0474,212300.0
2008-12-23 15:30:00,15.6,15.65,15.55,15.55,125800.0,10.0474,10.0796,10.0152,10.0152,125800.0
2008-12-23 15:40:00,15.56,15.57,15.53,15.57,112600.0,10.0216,10.0281,10.0023,10.0281,112600.0
2008-12-23 15:50:00,15.57,15.62,15.54,15.61,151000.0,10.0281,10.0603,10.0087,10.0538,151000.0
2008-12-24 09:30:00,15.6,15.73,15.53,15.59,36300.0,10.0474,10.1311,10.0023,10.0409,36300.0
2008-12-24 09:40:00,15.57,15.59,15.53,15.59,28600.0,10.0281,10.0409,10.0023,10.0409,28600.0
2008-12-24 09:50:00,15.58,15.58,15.49,15.49,26800.0,10.0345,10.0345,9.9765,9.9765,26800.0
2008-12-24 10:00:00,15.49,15.56,15.48,15.55,55600.0,9.9765,10.0216,9.9701,10.0152,55600.0
2008-12-24 10:10:00,15.55,15.61,15.55,15.6,44700.0,10.0152,10.0538,10.0152,10.0474,44700.0
2008-12-24 10:20:00,15.6,15.63,15.57,15.57,94200.0,10.0474,10.0667,10.0281,10.0281,94200.0
2008-12-24 10:30:00,15.58,15.58,15.55,15.56,27800.0,10.0345,10.0345,10.0152,10.0216,27800.0
2008-12-24 10:40:00,15.57,15.57,15.52,15.53,46700.0,10.0281,10.0281,9.9959,10.0023,46700.0
2008-12-24 10:50:00,15.52,15.53,15.51,15.52,20500.0,9.9959,10.0023,9.9894,9.9959,20500.0
2008-12-24 11:00:00,15.52,15.52,15.5,15.5,18600.0,9.9959,9.9959,9.983,9.983,18600.0
2008-12-24 11:10:00,15.5,15.52,15.5,15.51,22500.0,9.983,9.9959,9.983,9.9894,22500.0
2008-12-24 11:20:00,15.51,15.52,15.5,15.51,66700.0,9.9894,9.9959,9.983,9.9894,66700.0
2008-12-24 11:30:00,15.51,15.51,15.5,15.51,16800.0,9.9894,9.9894,9.983,9.9894,16800.0
2008-12-24 11:40:00,15.51,15.51,15.5,15.5,21800.0,9.9894,9.9894,9.983,9.983,21800.0
2008-12-24 11:50:00,15.5,15.51,15.5,15.5,16800.0,9.983,9.9894,9.983,9.983,16800.0
2008-12-24 12:00:00,15.51,15.55,15.5,15.54,29200.0,9.9894,10.0152,9.983,10.0087,29200.0
2008-12-24 12:10:00,15.55,15.56,15.54,15.55,18000.0,10.0152,10.0216,10.0087,10.0152,18000.0
2008-12-24 12:20:00,15.56,15.56,15.55,15.55,26300.0,10.0216,10.0216,10.0152,10.0152,26300.0
2008-12-24 12:30:00,15.55,15.56,15.55,15.56,40800.0,10.0152,10.0216,10.0152,10.0216,40800.0
2008-12-24 12:40:00,15.55,15.6,15.55,15.6,67000.0,10.0152,10.0474,10.0152,10.0474,67000.0
2008-12-24 12:50:00,15.6,15.64,15.54,15.55,132700.0,10.0474,10.0731,10.0087,10.0152,132700.0
2008-12-26 09:30:00,15.6,15.72,15.57,15.71,61300.0,10.0474,10.1247,10.0281,10.1182,61300.0
2008-12-26 09:40:00,15.68,15.7,15.56,15.56,115500.0,10.0989,10.1118,10.0216,10.0216,115500.0
2008-12-26 09:50:00,15.58,15.58,15.49,15.5,38800.0,10.0345,10.0345,9.9765,9.983,38800.0
2008-12-26 10:00:00,15.5,15.51,15.49,15.5,72600.0,9.983,9.9894,9.9765,9.983,72600.0
2008-12-26 10:10:00,15.5,15.51,15.49,15.5,114800.0,9.983,9.9894,9.9765,9.983,114800.0
2008-12-26 10:20:00,15.5,15.56,15.49,15.55,46400.0,9.983,10.0216,9.9765,10.0152,46400.0
2008-12-26 10:30:00,15.55,15.55,15.52,15.53,53800.0,10.0152,10.0152,9.9959,10.0023,53800.0
2008-12-26 10:40:00,15.52,15.53,15.49,15.5,19600.0,9.9959,10.0023,9.9765,9.983,19600.0
2008-12-26 10:50:00,15.5,15.51,15.44,15.44,28900.0,9.983,9.9894,9.9443,9.9443,28900.0
2008-12-26 11:00:00,15.44,15.45,15.42,15.42,30100.0,9.9443,9.9508,9.9314,9.9314,30100.0
2008-12-26 11:10:00,15.42,15.43,15.42,15.43,16500.0,9.9314,9.9379,9.9314,9.9379,16500.0
2008-12-26 11:20:00,15.42,15.43,15.39,15.4,26300.0,9.9314,9.9379,9.9121,9.9186,26300.0
2008-12-26 11:30:00,15.39,15.4,15.39,15.4,16800.0,9.9121,9.9186,9.9121,9.9186,16800.0
2008-12-26 11:40:00,15.4,15.4,15.39,15.4,18800.0,9.9186,9.9186,9.9121,9.9186,18800.0
2008-12-26 11:50:00,15.4,15.4,15.38,15.38,81700.0,9.9186,9.9186,9.9057,9.9057,81700.0
2008-12-26 12:00:00,15.38,15.39,15.38,15.39,24200.0,9.9057,9.9121,9.9057,9.9121,24200.0
2008-12-26 12:10:00,15.38,15.4,15.38,15.38,27400.0,9.9057,9.9186,9.9057,9.9057,27400.0
2008-12-26 12:20:00,15.39,15.39,15.38,15.38,15600.0,9.9121,9.9121,9.9057,9.9057,15600.0
2008-12-26 12:30:00,15.38,15.39,15.38,15.39,624600.0,9.9057,9.9121,9.9057,9.9121,624600.0
2008-12-26 12:40:00,15.4,15.4,15.39,15.4,20500.0,9.9186,9.9186,9.9121,9.9186,20500.0
2008-12-26 12:50:00,15.39,15.4,15.39,15.4,25000.0,9.9121,9.9186,9.9121,9.9186,25000.0
2008-12-26 13:00:00,15.4,15.4,15.39,15.4,22800.0,9.9186,9.9186,9.9121,9.9186,22800.0
2008-12-26 13:10:00,15.4,15.4,15.39,15.4,243800.0,9.9186,9.9186,9.9121,9.9186,243800.0
2008-12-26 13:20:00,15.39,15.42,15.39,15.41,53200.0,9.9121,9.9314,9.9121,9.925,53200.0
2008-12-26 13:30:00,15.42,15.42,15.41,15.41,16200.0,9.9314,9.9314,9.925,9.925,16200.0
2008-12-26 13:40:00,15.41,15.42,15.41,15.42,17300.0,9.925,9.9314,9.925,9.9314,17300.0
2008-12-26 13:50:00,15.41,15.42,15.41,15.42,16700.0,9.925,9.9314,9.925,9.9314,16700.0
2008-12-26 14:00:00,15.42,15.42,15.41,15.42,13600.0,9.9314,9.9314,9.925,9.9314,13600.0
2008-12-26 14:10:00,15.42,15.42,15.41,15.42,21500.0,9.9314,9.9314,9.925,9.9314,21500.0
2008-12-26 14:20:00,15.42,15.45,15.41,15.42,145800.0,9.9314,9.9508,9.925,9.9314,145800.0
2008-12-26 14:30:00,15.42,15.46,15.41,15.44,102500.0,9.9314,9.9572,9.925,9.9443,102500.0
2008-12-26 14:40:00,15.44,15.44,15.43,15.43,23000.0,9.9443,9.9443,9.9379,9.9379,23000.0
2008-12-26 14:50:00,15.44,15.44,15.43,15.44,24600.0,9.9443,9.9443,9.9379,9.9443,24600.0
2008-12-26 15:00:00,15.44,15.46,15.43,15.45,104600.0,9.9443,9.9572,9.9379,9.9508,104600.0
2008-12-26 15:10:00,15.44,15.47,15.44,15.46,112100.0,9.9443,9.9637,9.9443,9.9572,112100.0
2008-12-26 15:20:00,15.46,15.47,15.45,15.46,109500.0,9.9572,9.9637,9.9508,9.9572,109500.0
2008-12-26 15:30:00,15.46,15.46,15.45,15.46,57300.0,9.9572,9.9572,9.9508,9.9572,57300.0
2008-12-26 15:40:00,15.46,15.46,15.45,15.45,51700.0,9.9572,9.9572,9.9508,9.9508,51700.0
2008-12-26 15:50:00,15.46,15.48,15.44,15.45,356600.0,9.9572,9.9701,9.9443,9.9508,356600.0
2008-12-29 09:30:00,15.46,15.47,14.94,15.09,507100.0,9.9572,9.9637,9.6223,9.7189,507100.0
2008-12-29 09:40:00,15.12,15.27,15.02,15.09,140700.0,9.7382,9.8348,9.6738,9.7189,140700.0
2008-12-29 09:50:00,15.09,15.09,14.9,14.91,114900.0,9.7189,9.7189,9.5965,9.603,114900.0
2008-12-29 10:00:00,14.91,14.94,14.83,14.84,103600.0,9.603,9.6223,9.5515,9.5579,103600.0
2008-12-29 10:10:00,14.84,14.84,14.76,14.77,85400.0,9.5579,9.5579,9.5064,9.5128,85400.0
2008-12-29 10:20:00,14.77,14.82,14.76,14.79,139000.0,9.5128,9.545,9.5064,9.5257,139000.0
2008-12-29 10:30:00,14.78,14.82,14.76,14.79,130600.0,9.5192,9.545,9.5064,9.5257,130600.0
2008-12-29 10:40:00,14.79,14.86,14.78,14.85,127200.0,9.5257,9.5708,9.5192,9.5643,127200.0
2008-12-29 10:50:00,14.85,14.87,14.8,14.86,74000.0,9.5643,9.5772,9.5321,9.5708,74000.0
2008-12-29 11:00:00,14.87,14.87,14.82,14.85,89400.0,9.5772,9.5772,9.545,9.5643,89400.0
2008-12-29 11:10:00,14.85,14.88,14.85,14.88,40700.0,9.5643,9.5837,9.5643,9.5837,40700.0
2008-12-29 11:20:00,14.88,14.9,14.87,14.87,47100.0,9.5837,9.5965,9.5772,9.5772,47100.0
2008-12-29 11:30:00,14.87,14.92,14.87,14.9,53200.0,9.5772,9.6094,9.5772,9.5965,53200.0
2008-12-29 11:40:00,14.9,14.92,14.9,14.91,78400.0,9.5965,9.6094,9.5965,9.603,78400.0
2008-12-29 11:50:00,14.9,14.91,14.9,14.9,22500.0,9.5965,9.603,9.5965,9.5965,22500.0
2008-12-29 12:00:00,14.91,14.91,14.9,14.9,34300.0,9.603,9.603,9.5965,9.5965,34300.0
2008-12-29 12:10:00,14.91,14.91,14.9,14.9,43600.0,9.603,9.603,9.5965,9.5965,43600.0
2008-12-29 12:20:00,14.91,14.97,14.9,14.92,148600.0,9.603,9.6416,9.5965,9.6094,148600.0
2008-12-29 12:30:00,14.92,14.95,14.92,14.95,33900.0,9.6094,9.6287,9.6094,9.6287,33900.0
2008-12-29 12:40:00,14.94,14.96,14.94,14.95,47300.0,9.6223,9.6352,9.6223,9.6287,47300.0
2008-12-29 12:50:00,14.95,14.97,14.92,14.93,91500.0,9.6287,9.6416,9.6094,9.6159,91500.0
2008-12-29 13:00:00,14.92,14.92,14.9,14.91,32000.0,9.6094,9.6094,9.5965,9.603,32000.0
2008-12-29 13:10:00,14.91,14.92,14.88,14.88,31900.0,9.603,9.6094,9.5837,9.5837,31900.0
2008-12-29 13:20:00,14.88,14.89,14.86,14.86,26000.0,9.5837,9.5901,9.5708,9.5708,26000.0
2008-12-29 13:30:00,14.86,14.87,14.84,14.84,62800.0,9.5708,9.5772,9.5579,9.5579,62800.0
2008-12-29 13:40:00,14.84,14.85,14.79,14.82,59800.0,9.5579,9.5643,9.5257,9.545,59800.0
2008-12-29 13:50:00,14.82,14.87,14.82,14.87,41800.0,9.545,9.5772,9.545,9.5772,41800.0
2008-12-29 14:00:00,14.87,14.87,14.84,14.84,28600.0,9.5772,9.5772,9.5579,9.5579,28600.0
2008-12-29 14:10:00,14.85,14.85,14.81,14.83,29200.0,9.5643,9.5643,9.5386,9.5515,29200.0
2008-12-29 14:20:00,14.83,14.93,14.83,14.93,48500.0,9.5515,9.6159,9.5515,9.6159,48500.0
2008-12-29 14:30:00,14.92,14.93,14.88,14.9,43800.0,9.6094,9.6159,9.5837,9.5965,43800.0
2008-12-29 14:40:00,14.9,14.92,14.89,14.89,29900.0,9.5965,9.6094,9.5901,9.5901,29900.0
2008-12-29 14:50:00,14.89,14.92,14.89,14.91,83100.0,9.5901,9.6094,9.5901,9.603,83100.0
2008-12-29 15:00:00,14.91,15.01,14.91,14.98,173200.0,9.603,9.6674,9.603,9.6481,173200.0
2008-12-29 15:10:00,14.99,15.02,14.95,14.96,126200.0,9.6545,9.6738,9.6287,9.6352,126200.0
2008-12-29 15:20:00,14.96,15.0,14.96,14.96,65700.0,9.6352,9.6609,9.6352,9.6352,65700.0
2008-12-29 15:30:00,14.97,15.0,14.92,14.97,65800.0,9.6416,9.6609,9.6094,9.6416,65800.0
2008-12-29 15:40:00,14.97,15.02,14.96,14.99,142800.0,9.6416,9.6738,9.6352,9.6545,142800.0
2008-12-29 15:50:00,14.98,15.01,14.97,15.01,227000.0,9.6481,9.6674,9.6416,9.6674,227000.0
2008-12-30 09:30:00,15.1,15.1,14.9,15.01,71000.0,9.7253,9.7253,9.5965,9.6674,71000.0
2008-12-30 09:40:00,15.02,15.02,14.99,15.0,78900.0,9.6738,9.6738,9.6545,9.6609,78900.0
2008-12-30 09:50:00,15.0,15.01,14.98,15.0,66000.0,9.6609,9.6674,9.6481,9.6609,66000.0
2008-12-30 10:00:00,14.99,15.02,14.98,15.01,138100.0,9.6545,9.6738,9.6481,9.6674,138100.0
2008-12-30 10:10:00,15.02,15.02,14.99,15.0,75700.0,9.6738,9.6738,9.6545,9.6609,75700.0
2008-12-30 10:20:00,14.99,15.02,14.99,15.01,71700.0,9.6545,9.6738,9.6545,9.6674,71700.0
2008-12-30 10:30:00,15.01,15.08,15.0,15.05,235900.0,9.6674,9.7125,9.6609,9.6931,235900.0
2008-12-30 10:40:00,15.06,15.08,15.04,15.08,85600.0,9.6996,9.7125,9.6867,9.7125,85600.0
2008-12-30 10:50:00,15.08,15.14,15.08,15.11,82600.0,9.7125,9.7511,9.7125,9.7318,82600.0
2008-12-30 11:00:00,15.12,15.12,15.09,15.1,48100.0,9.7382,9.7382,9.7189,9.7253,48100.0
2008-12-30 11:10:00,15.1,15.11,15.05,15.07,42600.0,9.7253,9.7318,9.6931,9.706,42600.0
2008-12-30 11:20:00,15.07,15.1,15.06,15.09,75300.0,9.706,9.7253,9.6996,9.7189,75300.0
2008-12-30 11:30:00,15.09,15.1,15.02,15.03,203500.0,9.7189,9.7253,9.6738,9.6803,203500.0
2008-12-30 11:40:00,15.03,15.11,15.0,15.0,217300.0,9.6803,9.7318,9.6609,9.6609,217300.0
2008-12-30 11:50:00,15.01,15.01,15.0,15.0,98800.0,9.6674,9.6674,9.6609,9.6609,98800.0
2008-12-30 12:00:00,15.0,15.01,15.0,15.0,73600.0,9.6609,9.6674,9.6609,9.6609,73600.0
2008-12-30 12:10:00,15.0,15.0,14.95,14.97,65600.0,9.6609,9.6609,9.6287,9.6416,65600.0
2008-12-30 12:20:00,14.97,14.99,14.96,14.98,58500.0,9.6416,9.6545,9.6352,9.6481,58500.0
2008-12-30 12:30:00,14.98,15.0,14.98,15.0,50600.0,9.6481,9.6609,9.6481,9.6609,50600.0
2008-12-30 12:40:00,15.0,15.0,14.94,14.94,145900.0,9.6609,9.6609,9.6223,9.6223,145900.0
2008-12-30 12:50:00,14.94,14.99,14.94,14.99,61000.0,9.6223,9.6545,9.6223,9.6545,61000.0
2008-12-30 13:00:00,14.99,15.01,14.98,15.01,69300.0,9.6545,9.6674,9.6481,9.6674,69300.0
2008-12-30 13:10:00,15.01,15.01,14.97,14.98,55300.0,9.6674,9.6674,9.6416,9.6481,55300.0
2008-12-30 13:20:00,14.98,15.01,14.98,15.01,68200.0,9.6481,9.6674,9.6481,9.6674,68200.0
2008-12-30 13:30:00,15.0,15.02,14.99,14.99,106900.0,9.6609,9.6738,9.6545,9.6545,106900.0
2008-12-30 13:40:00,15.0,15.01,14.99,15.0,92300.0,9.6609,9.6674,9.6545,9.6609,92300.0
2008-12-30 13:50:00,15.0,15.01,14.98,14.99,104600.0,9.6609,9.6674,9.6481,9.6545,104600.0
2008-12-30 14:00:00,14.99,15.01,14.98,15.0,94000.0,9.6545,9.6674,9.6481,9.6609,94000.0
2008-12-30 14:10:00,15.0,15.01,14.97,15.0,58600.0,9.6609,9.6674,9.6416,9.6609,58600.0
2008-12-30 14:20:00,14.99,15.03,14.99,15.03,59300.0,9.6545,9.6803,9.6545,9.6803,59300.0
2008-12-30 14:30:00,15.02,15.03,15.02,15.03,84900.0,9.6738,9.6803,9.6738,9.6803,84900.0
2008-12-30 14:40:00,15.02,15.06,15.02,15.02,95600.0,9.6738,9.6996,9.6738,9.6738,95600.0
2008-12-30 14:50:00,15.03,15.03,15.02,15.03,123300.0,9.6803,9.6803,9.6738,9.6803,123300.0
2008-12-30 15:00:00,15.03,15.03,15.01,15.01,118600.0,9.6803,9.6803,9.6674,9.6674,118600.0
2008-12-30 15:10:00,15.02,15.02,14.9,14.94,196600.0,9.6738,9.6738,9.5965,9.6223,196600.0
2008-12-30 15:20:00,14.95,14.97,14.92,14.97,135900.0,9.6287,9.6416,9.6094,9.6416,135900.0
2008-12-30 15:30:00,14.97,15.04,14.96,15.02,221400.0,9.6416,9.6867,9.6352,9.6738,221400.0
2008-12-30 15:40:00,15.03,15.03,14.89,14.92,453300.0,9.6803,9.6803,9.5901,9.6094,453300.0
2008-12-30 15:50:00,14.91,15.09,14.91,14.96,1085600.0,9.603,9.7189,9.603,9.6352,1085600.0
2008-12-31 09:30:00,14.92,15.23,14.92,15.15,143300.0,9.6094,9.8091,9.6094,9.7576,143300.0
2008-12-31 09:40:00,15.14,15.15,15.02,15.09,133000.0,9.7511,9.7576,9.6738,9.7189,133000.0
2008-12-31 09:50:00,15.09,15.11,15.07,15.1,159500.0,9.7189,9.7318,9.706,9.7253,159500.0
2008-12-31 10:00:00,15.1,15.31,15.09,15.22,235100.0,9.7253,9.8606,9.7189,9.8026,235100.0
2008-12-31 10:10:00,15.21,15.22,15.07,15.08,257700.0,9.7962,9.8026,9.706,9.7125,257700.0
2008-12-31 10:20:00,15.08,15.33,15.08,15.33,120900.0,9.7125,9.8735,9.7125,9.8735,120900.0
2008-12-31 10:30:00,15.33,15.44,15.32,15.37,165700.0,9.8735,9.9443,9.867,9.8992,165700.0
2008-12-31 10:40:00,15.37,15.49,15.36,15.48,107100.0,9.8992,9.9765,9.8928,9.9701,107100.0
2008-12-31 10:50:00,15.48,15.51,15.45,15.5,91600.0,9.9701,9.9894,9.9508,9.983,91600.0
2008-12-31 11:00:00,15.51,15.62,15.51,15.58,131400.0,9.9894,10.0603,9.9894,10.0345,131400.0
2008-12-31 11:10:00,15.58,15.63,15.58,15.62,87200.0,10.0345,10.0667,10.0345,10.0603,87200.0
2008-12-31 11:20:00,15.61,15.72,15.61,15.72,62300.0,10.0538,10.1247,10.0538,10.1247,62300.0
2008-12-31 11:30:00,15.71,15.77,15.71,15.73,72700.0,10.1182,10.1569,10.1182,10.1311,72700.0
2008-12-31 11:40:00,15.72,15.75,15.69,15.7,78100.0,10.1247,10.144,10.1053,10.1118,78100.0
2008-12-31 11:50:00,15.71,15.72,15.7,15.72,34000.0,10.1182,10.1247,10.1118,10.1247,34000.0
2008-12-31 12:00:00,15.71,15.73,15.66,15.66,90500.0,10.1182,10.1311,10.086,10.086,90500.0
2008-12-31 12:10:00,15.66,15.7,15.64,15.64,57300.0,10.086,10.1118,10.0731,10.0731,57300.0
2008-12-31 12:20:00,15.65,15.65,15.61,15.63,67800.0,10.0796,10.0796,10.0538,10.0667,67800.0
2008-12-31 12:30:00,15.64,15.67,15.63,15.66,29300.0,10.0731,10.0925,10.0667,10.086,29300.0
2008-12-31 12:40:00,15.66,15.73,15.66,15.72,92800.0,10.086,10.1311,10.086,10.1247,92800.0
2008-12-31 12:50:00,15.72,15.78,15.72,15.77,78600.0,10.1247,10.1633,10.1247,10.1569,78600.0
2008-12-31 13:00:00,15.77,15.82,15.74,15.75,111100.0,10.1569,10.1891,10.1375,10.144,111100.0
2008-12-31 13:10:00,15.74,15.74,15.71,15.73,74800.0,10.1375,10.1375,10.1182,10.1311,74800.0
2008-12-31 13:20:00,15.73,15.73,15.71,15.71,30800.0,10.1311,10.1311,10.1182,10.1182,30800.0
2008-12-31 13:30:00,15.71,15.76,15.71,15.76,35700.0,10.1182,10.1504,10.1182,10.1504,35700.0
2008-12-31 13:40:00,15.76,15.79,15.75,15.78,40000.0,10.1504,10.1698,10.144,10.1633,40000.0
2008-12-31 13:50:00,15.77,15.8,15.75,15.78,63300.0,10.1569,10.1762,10.144,10.1633,63300.0
2008-12-31 14:00:00,15.78,15.83,15.77,15.78,101300.0,10.1633,10.1955,10.1569,10.1633,101300.0
2008-12-31 14:10:00,15.79,15.8,15.76,15.77,66300.0,10.1698,10.1762,10.1504,10.1569,66300.0
2008-12-31 14:20:00,15.77,15.8,15.75,15.77,69700.0,10.1569,10.1762,10.144,10.1569,69700.0
2008-12-31 14:30:00,15.78,15.81,15.72,15.76,98600.0,10.1633,10.1826,10.1247,10.1504,98600.0
2008-12-31 14:40:00,15.77,15.81,15.75,15.76,55200.0,10.1569,10.1826,10.144,10.1504,55200.0
2008-12-31 14:50:00,15.76,15.77,15.76,15.76,42400.0,10.1504,10.1569,10.1504,10.1504,42400.0
2008-12-31 15:00:00,15.77,15.83,15.76,15.79,102300.0,10.1569,10.1955,10.1504,10.1698,102300.0
2008-12-31 15:10:00,15.78,15.78,15.72,15.76,89400.0,10.1633,10.1633,10.1247,10.1504,89400.0
2008-12-31 15:20:00,15.77,15.77,15.69,15.73,116800.0,10.1569,10.1569,10.1053,10.1311,116800.0
2008-12-31 15:30:00,15.74,15.79,15.72,15.76,122700.0,10.1375,10.1698,10.1247,10.1504,122700.0
2008-12-31 15:40:00,15.77,15.77,15.62,15.64,167100.0,10.1569,10.1569,10.0603,10.0731,167100.0
2008-12-31 15:50:00,15.64,15.66,15.56,15.63,385200.0,10.0731,10.086,10.0216,10.0667,385200.0
2009-01-02 09:30:00,15.6,15.89,15.54,15.63,60400.0,10.0474,10.2342,10.0087,10.0667,60400.0
2009-01-02 09:40:00,15.66,15.68,15.64,15.65,77400.0,10.086,10.0989,10.0731,10.0796,77400.0
2009-01-02 09:50:00,15.65,15.66,15.53,15.56,87200.0,10.0796,10.086,10.0023,10.0216,87200.0
2009-01-02 10:00:00,15.55,15.57,15.51,15.54,81000.0,10.0152,10.0281,9.9894,10.0087,81000.0
2009-01-02 10:10:00,15.54,15.66,15.54,15.66,46700.0,10.0087,10.086,10.0087,10.086,46700.0
2009-01-02 10:20:00,15.66,15.73,15.65,15.73,58100.0,10.086,10.1311,10.0796,10.1311,58100.0
2009-01-02 10:30:00,15.72,15.95,15.72,15.95,111900.0,10.1247,10.2728,10.1247,10.2728,111900.0
2009-01-02 10:40:00,15.95,16.01,15.93,15.94,89100.0,10.2728,10.3114,10.2599,10.2664,89100.0
2009-01-02 10:50:00,15.93,16.03,15.93,16.02,68200.0,10.2599,10.3243,10.2599,10.3179,68200.0
2009-01-02 11:00:00,16.01,16.16,16.01,16.16,128400.0,10.3114,10.4081,10.3114,10.4081,128400.0
2009-01-02 11:10:00,16.15,16.23,16.14,16.2,136300.0,10.4016,10.4531,10.3952,10.4338,136300.0
2009-01-02 11:20:00,16.19,16.2,16.11,16.11,84100.0,10.4274,10.4338,10.3759,10.3759,84100.0
2009-01-02 11:30:00,16.11,16.16,16.1,16.12,66900.0,10.3759,10.4081,10.3694,10.3823,66900.0
2009-01-02 11:40:00,16.13,16.13,16.1,16.11,43100.0,10.3887,10.3887,10.3694,10.3759,43100.0
2009-01-02 11:50:00,16.11,16.15,16.09,16.13,75700.0,10.3759,10.4016,10.363,10.3887,75700.0
2009-01-02 12:00:00,16.13,16.14,16.1,16.1,29600.0,10.3887,10.3952,10.3694,10.3694,29600.0
2009-01-02 12:10:00,16.1,16.12,16.07,16.07,46900.0,10.3694,10.3823,10.3501,10.3501,46900.0
2009-01-02 12:20:00,16.08,16.08,16.03,16.07,46400.0,10.3565,10.3565,10.3243,10.3501,46400.0
2009-01-02 12:30:00,16.06,16.16,16.06,16.16,55400.0,10.3436,10.4081,10.3436,10.4081,55400.0
2009-01-02 12:40:00,16.16,16.2,16.16,16.2,32900.0,10.4081,10.4338,10.4081,10.4338,32900.0
2009-01-02 12:50:00,16.2,16.2,16.14,16.15,40800.0,10.4338,10.4338,10.3952,10.4016,40800.0
2009-01-02 13:00:00,16.15,16.16,16.14,16.16,37000.0,10.4016,10.4081,10.3952,10.4081,37000.0
2009-01-02 13:10:00,16.16,16.16,16.14,16.15,45000.0,10.4081,10.4081,10.3952,10.4016,45000.0
2009-01-02 13:20:00,16.15,16.16,16.14,16.14,56800.0,10.4016,10.4081,10.3952,10.3952,56800.0
2009-01-02 13:30:00,16.14,16.15,16.11,16.14,89600.0,10.3952,10.4016,10.3759,10.3952,89600.0
2009-01-02 13:40:00,16.14,16.16,16.13,16.15,42100.0,10.3952,10.4081,10.3887,10.4016,42100.0
2009-01-02 13:50:00,16.15,16.16,16.14,16.16,31700.0,10.4016,10.4081,10.3952,10.4081,31700.0
2009-01-02 14:00:00,16.16,16.19,16.15,16.15,49900.0,10.4081,10.4274,10.4016,10.4016,49900.0
2009-01-02 14:10:00,16.15,16.18,16.15,16.18,40400.0,10.4016,10.4209,10.4016,10.4209,40400.0
2009-01-02 14:20:00,16.19,16.25,16.19,16.23,46500.0,10.4274,10.466,10.4274,10.4531,46500.0
2009-01-02 14:30:00,16.24,16.27,16.23,16.25,32200.0,10.4596,10.4789,10.4531,10.466,32200.0
2009-01-02 14:40:00,16.24,16.26,16.18,16.18,68200.0,10.4596,10.4725,10.4209,10.4209,68200.0
2009-01-02 14:50:00,16.18,16.2,16.18,16.19,18700.0,10.4209,10.4338,10.4209,10.4274,18700.0
2009-01-02 15:00:00,16.2,16.26,16.19,16.24,70700.0,10.4338,10.4725,10.4274,10.4596,70700.0
2009-01-02 15:10:00,16.25,16.26,16.24,16.25,45200.0,10.466,10.4725,10.4596,10.466,45200.0
2009-01-02 15:20:00,16.25,16.26,16.22,16.24,87700.0,10.466,10.4725,10.4467,10.4596,87700.0
2009-01-02 15:30:00,16.24,16.25,16.22,16.23,81600.0,10.4596,10.466,10.4467,10.4531,81600.0
2009-01-02 15:40:00,16.22,16.3,16.22,16.26,176600.0,10.4467,10.4982,10.4467,10.4725,176600.0
2009-01-02 15:50:00,16.27,16.29,16.22,16.22,202800.0,10.4789,10.4918,10.4467,10.4467,202800.0
2009-01-05 09:30:00,16.12,16.23,16.0,16.13,109600.0,10.3823,10.4531,10.305,10.3887,109600.0
2009-01-05 09:40:00,16.12,16.17,16.08,16.12,91700.0,10.3823,10.4145,10.3565,10.3823,91700.0
2009-01-05 09:50:00,16.13,16.14,16.06,16.08,84300.0,10.3887,10.3952,10.3436,10.3565,84300.0
2009-01-05 10:00:00,16.08,16.16,16.08,16.15,75500.0,10.3565,10.4081,10.3565,10.4016,75500.0
2009-01-05 10:10:00,16.15,16.24,16.14,16.16,94200.0,10.4016,10.4596,10.3952,10.4081,94200.0
2009-01-05 10:20:00,16.16,16.35,16.15,16.34,79700.0,10.4081,10.5304,10.4016,10.524,79700.0
2009-01-05 10:30:00,16.35,16.52,16.35,16.5,136600.0,10.5304,10.6399,10.5304,10.627,136600.0
2009-01-05 10:40:00,16.5,16.63,16.5,16.62,134000.0,10.627,10.7108,10.627,10.7043,134000.0
2009-01-05 10:50:00,16.61,16.64,16.55,16.55,109700.0,10.6979,10.7172,10.6592,10.6592,109700.0
2009-01-05 11:00:00,16.56,16.61,16.55,16.6,84500.0,10.6657,10.6979,10.6592,10.6914,84500.0
2009-01-05 11:10:00,16.61,16.7,16.6,16.63,168200.0,10.6979,10.7558,10.6914,10.7108,168200.0
2009-01-05 11:20:00,16.63,16.68,16.58,16.58,139900.0,10.7108,10.743,10.6786,10.6786,139900.0
2009-01-05 11:30:00,16.58,16.61,16.57,16.61,107400.0,10.6786,10.6979,10.6721,10.6979,107400.0
2009-01-05 11:40:00,16.61,16.7,16.6,16.7,77400.0,10.6979,10.7558,10.6914,10.7558,77400.0
2009-01-05 11:50:00,16.7,16.7,16.68,16.69,97800.0,10.7558,10.7558,10.743,10.7494,97800.0
2009-01-05 12:00:00,16.69,16.73,16.68,16.73,96700.0,10.7494,10.7752,10.743,10.7752,96700.0
2009-01-05 12:10:00,16.72,16.93,16.72,16.92,170100.0,10.7687,10.904,10.7687,10.8975,170100.0
2009-01-05 12:20:00,16.92,16.94,16.89,16.9,151700.0,10.8975,10.9104,10.8782,10.8847,151700.0
2009-01-05 12:30:00,16.91,16.91,16.79,16.84,138200.0,10.8911,10.8911,10.8138,10.846,138200.0
2009-01-05 12:40:00,16.83,16.88,16.82,16.85,74000.0,10.8396,10.8718,10.8331,10.8525,74000.0
2009-01-05 12:50:00,16.85,16.86,16.76,16.83,91000.0,10.8525,10.8589,10.7945,10.8396,91000.0
2009-01-05 13:00:00,16.82,16.91,16.82,16.9,60400.0,10.8331,10.8911,10.8331,10.8847,60400.0
2009-01-05 13:10:00,16.91,16.95,16.89,16.9,76900.0,10.8911,10.9169,10.8782,10.8847,76900.0
2009-01-05 13:20:00,16.9,17.01,16.9,16.96,113300.0,10.8847,10.9555,10.8847,10.9233,113300.0
2009-01-05 13:30:00,16.97,17.03,16.95,16.97,112900.0,10.9297,10.9684,10.9169,10.9297,112900.0
2009-01-05 13:40:00,16.97,17.01,16.92,16.99,125000.0,10.9297,10.9555,10.8975,10.9426,125000.0
2009-01-05 13:50:00,16.98,17.09,16.98,17.08,112300.0,10.9362,11.007,10.9362,11.0006,112300.0
2009-01-05 14:00:00,17.09,17.09,17.05,17.05,118600.0,11.007,11.007,10.9813,10.9813,118600.0
2009-01-05 14:10:00,17.06,17.07,17.0,17.02,113700.0,10.9877,10.9942,10.9491,10.9619,113700.0
2009-01-05 14:20:00,17.03,17.03,16.96,16.98,166500.0,10.9684,10.9684,10.9233,10.9362,166500.0
2009-01-05 14:30:00,16.98,16.99,16.95,16.96,90500.0,10.9362,10.9426,10.9169,10.9233,90500.0
2009-01-05 14:40:00,16.96,16.96,16.84,16.85,213700.0,10.9233,10.9233,10.846,10.8525,213700.0
2009-01-05 14:50:00,16.84,16.87,16.8,16.83,141700.0,10.846,10.8653,10.8203,10.8396,141700.0
2009-01-05 15:00:00,16.83,16.92,16.83,16.89,156000.0,10.8396,10.8975,10.8396,10.8782,156000.0
2009-01-05 15:10:00,16.89,16.91,16.81,16.85,152900.0,10.8782,10.8911,10.8267,10.8525,152900.0
2009-01-05 15:20:00,16.85,16.87,16.77,16.77,169700.0,10.8525,10.8653,10.8009,10.8009,169700.0
2009-01-05 15:30:00,16.77,16.84,16.75,16.82,153700.0,10.8009,10.846,10.7881,10.8331,153700.0
2009-01-05 15:40:00,16.81,16.87,16.76,16.76,198900.0,10.8267,10.8653,10.7945,10.7945,198900.0
2009-01-05 15:50:00,16.77,16.81,16.75,16.81,322900.0,10.8009,10.8267,10.7881,10.8267,322900.0
2009-01-06 09:30:00,17.13,17.35,16.89,17.25,199100.0,11.0328,11.1745,10.8782,11.1101,199100.0
2009-01-06 09:40:00,17.26,17.48,17.25,17.45,225400.0,11.1165,11.2582,11.1101,11.2389,225400.0
2009-01-06 09:50:00,17.44,17.46,17.37,17.39,192200.0,11.2325,11.2453,11.1874,11.2003,192200.0
2009-01-06 10:00:00,17.39,17.42,17.27,17.28,218000.0,11.2003,11.2196,11.123,11.1294,218000.0
2009-01-06 10:10:00,17.29,17.35,17.21,17.22,205000.0,11.1358,11.1745,11.0843,11.0908,205000.0
2009-01-06 10:20:00,17.22,17.29,17.2,17.2,130800.0,11.0908,11.1358,11.0779,11.0779,130800.0
2009-01-06 10:30:00,17.21,17.39,17.2,17.36,151800.0,11.0843,11.2003,11.0779,11.1809,151800.0
2009-01-06 10:40:00,17.35,17.37,17.25,17.25,110800.0,11.1745,11.1874,11.1101,11.1101,110800.0
2009-01-06 10:50:00,17.25,17.36,17.25,17.36,140000.0,11.1101,11.1809,11.1101,11.1809,140000.0
2009-01-06 11:00:00,17.35,17.38,17.34,17.36,139400.0,11.1745,11.1938,11.168,11.1809,139400.0
2009-01-06 11:10:00,17.35,17.42,17.34,17.41,113200.0,11.1745,11.2196,11.168,11.2131,113200.0
2009-01-06 11:20:00,17.4,17.41,17.4,17.41,76100.0,11.2067,11.2131,11.2067,11.2131,76100.0
2009-01-06 11:30:00,17.41,17.56,17.4,17.55,202300.0,11.2131,11.3097,11.2067,11.3033,202300.0
2009-01-06 11:40:00,17.55,17.65,17.55,17.64,209300.0,11.3033,11.3677,11.3033,11.3613,209300.0
2009-01-06 11:50:00,17.64,17.72,17.61,17.66,280100.0,11.3613,11.4128,11.3419,11.3741,280100.0
2009-01-06 12:00:00,17.67,17.82,17.65,17.82,207600.0,11.3806,11.4772,11.3677,11.4772,207600.0
2009-01-06 12:10:00,17.83,17.92,17.81,17.92,186200.0,11.4836,11.5416,11.4708,11.5416,186200.0
2009-01-06 12:20:00,17.92,18.0,17.91,17.99,195200.0,11.5416,11.5931,11.5352,11.5867,195200.0
2009-01-06 12:30:00,18.0,18.17,17.95,18.15,225900.0,11.5931,11.7026,11.5609,11.6897,225900.0
2009-01-06 12:40:00,18.15,18.21,18.08,18.13,217000.0,11.6897,11.7284,11.6447,11.6769,217000.0
2009-01-06 12:50:00,18.12,18.25,18.11,18.21,222500.0,11.6704,11.7541,11.664,11.7284,222500.0
2009-01-06 13:00:00,18.21,18.21,18.07,18.08,146100.0,11.7284,11.7284,11.6382,11.6447,146100.0
2009-01-06 13:10:00,18.07,18.13,18.0,18.02,324800.0,11.6382,11.6769,11.5931,11.606,324800.0
2009-01-06 13:20:00,18.02,18.18,17.99,18.18,172900.0,11.606,11.7091,11.5867,11.7091,172900.0
2009-01-06 13:30:00,18.18,18.35,18.16,18.34,207300.0,11.7091,11.8186,11.6962,11.8121,207300.0
2009-01-06 13:40:00,18.34,18.46,18.29,18.46,206600.0,11.8121,11.8894,11.7799,11.8894,206600.0
2009-01-06 13:50:00,18.45,18.58,18.43,18.49,331600.0,11.883,11.9667,11.8701,11.9087,331600.0
2009-01-06 14:00:00,18.49,18.53,18.35,18.52,352400.0,11.9087,11.9345,11.8186,11.928,352400.0
2009-01-06 14:10:00,18.52,18.67,18.49,18.63,205300.0,11.928,12.0247,11.9087,11.9989,205300.0
2009-01-06 14:20:00,18.63,18.69,18.6,18.65,203100.0,11.9989,12.0375,11.9796,12.0118,203100.0
2009-01-06 14:30:00,18.65,18.71,18.6,18.63,173200.0,12.0118,12.0504,11.9796,11.9989,173200.0
2009-01-06 14:40:00,18.63,18.69,18.63,18.66,156300.0,11.9989,12.0375,11.9989,12.0182,156300.0
2009-01-06 14:50:00,18.67,18.67,18.49,18.58,237500.0,12.0247,12.0247,11.9087,11.9667,237500.0
2009-01-06 15:00:00,18.57,18.58,18.38,18.47,243800.0,11.9602,11.9667,11.8379,11.8958,243800.0
2009-01-06 15:10:00,18.47,18.48,18.27,18.28,264800.0,11.8958,11.9023,11.767,11.7735,264800.0
2009-01-06 15:20:00,18.28,18.31,18.19,18.19,168900.0,11.7735,11.7928,11.7155,11.7155,168900.0
2009-01-06 15:30:00,18.18,18.26,18.07,18.11,304600.0,11.7091,11.7606,11.6382,11.664,304600.0
2009-01-06 15:40:00,18.11,18.23,17.97,18.2,290200.0,11.664,11.7413,11.5738,11.7219,290200.0
2009-01-06 15:50:00,18.21,18.25,18.09,18.1,462100.0,11.7284,11.7541,11.6511,11.6575,462100.0
2009-01-07 09:30:00,17.85,18.06,17.69,17.86,220500.0,11.4965,11.6318,11.3935,11.503,220500.0
2009-01-07 09:40:00,17.85,17.9,17.73,17.77,184100.0,11.4965,11.5287,11.4192,11.445,184100.0
2009-01-07 09:50:00,17.78,17.89,17.78,17.83,154300.0,11.4514,11.5223,11.4514,11.4836,154300.0
2009-01-07 10:00:00,17.82,17.87,17.8,17.86,262800.0,11.4772,11.5094,11.4643,11.503,262800.0
2009-01-07 10:10:00,17.86,17.96,17.86,17.95,212400.0,11.503,11.5674,11.503,11.5609,212400.0
2009-01-07 10:20:00,17.95,18.01,17.94,17.99,201800.0,11.5609,11.5996,11.5545,11.5867,201800.0
2009-01-07 10:30:00,17.98,18.11,17.98,18.08,233500.0,11.5802,11.664,11.5802,11.6447,233500.0
2009-01-07 10:40:00,18.07,18.22,18.07,18.12,234100.0,11.6382,11.7348,11.6382,11.6704,234100.0
2009-01-07 10:50:00,18.12,18.17,18.09,18.13,142600.0,11.6704,11.7026,11.6511,11.6769,142600.0
2009-01-07 11:00:00,18.12,18.22,18.11,18.22,124600.0,11.6704,11.7348,11.664,11.7348,124600.0
2009-01-07 11:10:00,18.22,18.25,18.2,18.2,117900.0,11.7348,11.7541,11.7219,11.7219,117900.0
2009-01-07 11:20:00,18.2,18.21,18.16,18.17,103900.0,11.7219,11.7284,11.6962,11.7026,103900.0
2009-01-07 11:30:00,18.17,18.2,18.13,18.2,125000.0,11.7026,11.7219,11.6769,11.7219,125000.0
2009-01-07 11:40:00,18.2,18.35,18.19,18.35,216300.0,11.7219,11.8186,11.7155,11.8186,216300.0
2009-01-07 11:50:00,18.35,18.37,18.29,18.3,181100.0,11.8186,11.8314,11.7799,11.7863,181100.0
2009-01-07 12:00:00,18.3,18.32,18.26,18.31,150800.0,11.7863,11.7992,11.7606,11.7928,150800.0
2009-01-07 12:10:00,18.32,18.32,18.28,18.3,135100.0,11.7992,11.7992,11.7735,11.7863,135100.0
2009-01-07 12:20:00,18.29,18.34,18.26,18.34,133500.0,11.7799,11.8121,11.7606,11.8121,133500.0
2009-01-07 12:30:00,18.33,18.38,18.3,18.35,121800.0,11.8057,11.8379,11.7863,11.8186,121800.0
2009-01-07 12:40:00,18.36,18.37,18.28,18.32,129300.0,11.825,11.8314,11.7735,11.7992,129300.0
2009-01-07 12:50:00,18.32,18.33,18.27,18.27,100500.0,11.7992,11.8057,11.767,11.767,100500.0
2009-01-07 13:00:00,18.27,18.35,18.21,18.35,192200.0,11.767,11.8186,11.7284,11.8186,192200.0
2009-01-07 13:10:00,18.34,18.44,18.34,18.43,151800.0,11.8121,11.8765,11.8121,11.8701,151800.0
2009-01-07 13:20:00,18.43,18.46,18.39,18.42,173800.0,11.8701,11.8894,11.8443,11.8636,173800.0
2009-01-07 13:30:00,18.43,18.45,18.4,18.41,91000.0,11.8701,11.883,11.8508,11.8572,91000.0
2009-01-07 13:40:00,18.41,18.42,18.36,18.37,168200.0,11.8572,11.8636,11.825,11.8314,168200.0
2009-01-07 13:50:00,18.37,18.39,18.3,18.3,87700.0,11.8314,11.8443,11.7863,11.7863,87700.0
2009-01-07 14:00:00,18.3,18.31,18.2,18.3,174500.0,11.7863,11.7928,11.7219,11.7863,174500.0
2009-01-07 14:10:00,18.31,18.32,18.2,18.2,185400.0,11.7928,11.7992,11.7219,11.7219,185400.0
2009-01-07 14:20:00,18.2,18.23,18.16,18.22,91900.0,11.7219,11.7413,11.6962,11.7348,91900.0
2009-01-07 14:30:00,18.21,18.24,18.17,18.24,196200.0,11.7284,11.7477,11.7026,11.7477,196200.0
2009-01-07 14:40:00,18.23,18.27,18.18,18.24,184700.0,11.7413,11.767,11.7091,11.7477,184700.0
2009-01-07 14:50:00,18.24,18.28,18.2,18.27,140800.0,11.7477,11.7735,11.7219,11.767,140800.0
2009-01-07 15:00:00,18.27,18.29,18.15,18.22,244900.0,11.767,11.7799,11.6897,11.7348,244900.0
2009-01-07 15:10:00,18.22,18.22,18.16,18.19,182500.0,11.7348,11.7348,11.6962,11.7155,182500.0
2009-01-07 15:20:00,18.19,18.21,18.11,18.16,184800.0,11.7155,11.7284,11.664,11.6962,184800.0
2009-01-07 15:30:00,18.17,18.23,17.85,18.2,272400.0,11.7026,11.7413,11.4965,11.7219,272400.0
2009-01-07 15:40:00,18.2,18.27,18.17,18.2,256000.0,11.7219,11.767,11.7026,11.7219,256000.0
2009-01-07 15:50:00,18.2,18.25,18.16,18.22,363900.0,11.7219,11.7541,11.6962,11.7348,363900.0
2009-01-08 09:30:00,18.16,18.44,17.85,17.85,116200.0,11.6962,11.8765,11.4965,11.4965,116200.0
2009-01-08 09:40:00,17.86,18.05,17.8,17.94,112600.0,11.503,11.6253,11.4643,11.5545,112600.0
2009-01-08 09:50:00,17.95,17.95,17.82,17.82,173100.0,11.5609,11.5609,11.4772,11.4772,173100.0
2009-01-08 10:00:00,17.82,18.0,17.8,17.95,159700.0,11.4772,11.5931,11.4643,11.5609,159700.0
2009-01-08 10:10:00,17.94,17.95,17.86,17.87,98000.0,11.5545,11.5609,11.503,11.5094,98000.0
2009-01-08 10:20:00,17.87,18.02,17.86,17.97,88400.0,11.5094,11.606,11.503,11.5738,88400.0
2009-01-08 10:30:00,17.98,18.08,17.89,18.04,119700.0,11.5802,11.6447,11.5223,11.6189,119700.0
2009-01-08 10:40:00,18.04,18.16,18.03,18.07,85700.0,11.6189,11.6962,11.6125,11.6382,85700.0
2009-01-08 10:50:00,18.06,18.15,18.01,18.04,101000.0,11.6318,11.6897,11.5996,11.6189,101000.0
2009-01-08 11:00:00,18.05,18.23,18.04,18.12,112600.0,11.6253,11.7413,11.6189,11.6704,112600.0
2009-01-08 11:10:00,18.12,18.15,18.06,18.08,85700.0,11.6704,11.6897,11.6318,11.6447,85700.0
2009-01-08 11:20:00,18.08,18.13,18.01,18.03,174300.0,11.6447,11.6769,11.5996,11.6125,174300.0
2009-01-08 11:30:00,18.03,18.04,18.0,18.02,65000.0,11.6125,11.6189,11.5931,11.606,65000.0
2009-01-08 11:40:00,18.03,18.09,18.02,18.04,54900.0,11.6125,11.6511,11.606,11.6189,54900.0
2009-01-08 11:50:00,18.03,18.04,17.98,18.02,68700.0,11.6125,11.6189,11.5802,11.606,68700.0
2009-01-08 12:00:00,18.03,18.1,18.02,18.1,101700.0,11.6125,11.6575,11.606,11.6575,101700.0
2009-01-08 12:10:00,18.1,18.15,18.05,18.11,108500.0,11.6575,11.6897,11.6253,11.664,108500.0
2009-01-08 12:20:00,18.1,18.14,18.0,18.11,119200.0,11.6575,11.6833,11.5931,11.664,119200.0
2009-01-08 12:30:00,18.11,18.13,18.01,18.02,51200.0,11.664,11.6769,11.5996,11.606,51200.0
2009-01-08 12:40:00,18.02,18.1,18.01,18.08,41700.0,11.606,11.6575,11.5996,11.6447,41700.0
2009-01-08 12:50:00,18.07,18.11,18.07,18.07,57400.0,11.6382,11.664,11.6382,11.6382,57400.0
2009-01-08 13:00:00,18.07,18.08,18.0,18.0,49600.0,11.6382,11.6447,11.5931,11.5931,49600.0
2009-01-08 13:10:00,18.0,18.01,17.95,17.96,94900.0,11.5931,11.5996,11.5609,11.5674,94900.0
2009-01-08 13:20:00,17.96,18.04,17.94,18.01,81100.0,11.5674,11.6189,11.5545,11.5996,81100.0
2009-01-08 13:30:00,18.0,18.02,17.99,18.01,36100.0,11.5931,11.606,11.5867,11.5996,36100.0
2009-01-08 13:40:00,18.01,18.12,18.01,18.11,74100.0,11.5996,11.6704,11.5996,11.664,74100.0
2009-01-08 13:50:00,18.11,18.11,18.06,18.08,41500.0,11.664,11.664,11.6318,11.6447,41500.0
2009-01-08 14:00:00,18.08,18.21,18.06,18.19,66400.0,11.6447,11.7284,11.6318,11.7155,66400.0
2009-01-08 14:10:00,18.2,18.23,18.16,18.21,80600.0,11.7219,11.7413,11.6962,11.7284,80600.0
2009-01-08 14:20:00,18.22,18.23,18.19,18.19,59700.0,11.7348,11.7413,11.7155,11.7155,59700.0
2009-01-08 14:30:00,18.19,18.21,18.16,18.19,73800.0,11.7155,11.7284,11.6962,11.7155,73800.0
2009-01-08 14:40:00,18.2,18.32,18.17,18.3,102400.0,11.7219,11.7992,11.7026,11.7863,102400.0
2009-01-08 14:50:00,18.3,18.41,18.3,18.4,173300.0,11.7863,11.8572,11.7863,11.8508,173300.0
2009-01-08 15:00:00,18.41,18.48,18.37,18.38,306500.0,11.8572,11.9023,11.8314,11.8379,306500.0
2009-01-08 15:10:00,18.38,18.38,18.3,18.36,147200.0,11.8379,11.8379,11.7863,11.825,147200.0
2009-01-08 15:20:00,18.36,18.36,18.29,18.3,148100.0,11.825,11.825,11.7799,11.7863,148100.0
2009-01-08 15:30:00,18.31,18.32,18.22,18.26,213400.0,11.7928,11.7992,11.7348,11.7606,213400.0
2009-01-08 15:40:00,18.27,18.39,18.26,18.38,239100.0,11.767,11.8443,11.7606,11.8379,239100.0
2009-01-08 15:50:00,18.39,18.43,18.33,18.35,275700.0,11.8443,11.8701,11.8057,11.8186,275700.0
2009-01-09 09:30:00,18.31,18.61,18.3,18.35,52900.0,11.7928,11.986,11.7863,11.8186,52900.0
2009-01-09 09:40:00,18.35,18.36,18.17,18.19,156100.0,11.8186,11.825,11.7026,11.7155,156100.0
2009-01-09 09:50:00,18.19,18.21,18.02,18.04,178500.0,11.7155,11.7284,11.606,11.6189,178500.0
2009-01-09 10:00:00,18.04,18.35,18.04,18.34,199600.0,11.6189,11.8186,11.6189,11.8121,199600.0
2009-01-09 10:10:00,18.33,18.34,18.24,18.3,112400.0,11.8057,11.8121,11.7477,11.7863,112400.0
2009-01-09 10:20:00,18.3,18.33,18.24,18.26,119500.0,11.7863,11.8057,11.7477,11.7606,119500.0
2009-01-09 10:30:00,18.26,18.26,18.14,18.2,125500.0,11.7606,11.7606,11.6833,11.7219,125500.0
2009-01-09 10:40:00,18.2,18.26,18.16,18.26,90500.0,11.7219,11.7606,11.6962,11.7606,90500.0
2009-01-09 10:50:00,18.26,18.36,18.22,18.34,127900.0,11.7606,11.825,11.7348,11.8121,127900.0
2009-01-09 11:00:00,18.33,18.46,18.32,18.42,148600.0,11.8057,11.8894,11.7992,11.8636,148600.0
2009-01-09 11:10:00,18.42,18.42,18.33,18.33,94300.0,11.8636,11.8636,11.8057,11.8057,94300.0
2009-01-09 11:20:00,18.34,18.62,18.33,18.55,240800.0,11.8121,11.9924,11.8057,11.9474,240800.0
2009-01-09 11:30:00,18.55,18.55,18.49,18.51,81300.0,11.9474,11.9474,11.9087,11.9216,81300.0
2009-01-09 11:40:00,18.5,18.51,18.37,18.43,90800.0,11.9152,11.9216,11.8314,11.8701,90800.0
2009-01-09 11:50:00,18.43,18.5,18.41,18.46,73000.0,11.8701,11.9152,11.8572,11.8894,73000.0
2009-01-09 12:00:00,18.46,18.6,18.45,18.59,90300.0,11.8894,11.9796,11.883,11.9731,90300.0
2009-01-09 12:10:00,18.58,18.6,18.51,18.55,74600.0,11.9667,11.9796,11.9216,11.9474,74600.0
2009-01-09 12:20:00,18.54,18.63,18.54,18.56,87800.0,11.9409,11.9989,11.9409,11.9538,87800.0
2009-01-09 12:30:00,18.56,18.58,18.5,18.56,174100.0,11.9538,11.9667,11.9152,11.9538,174100.0
2009-01-09 12:40:00,18.55,18.57,18.55,18.55,39700.0,11.9474,11.9602,11.9474,11.9474,39700.0
2009-01-09 12:50:00,18.56,18.58,18.55,18.56,61600.0,11.9538,11.9667,11.9474,11.9538,61600.0
2009-01-09 13:00:00,18.56,18.67,18.56,18.56,110200.0,11.9538,12.0247,11.9538,11.9538,110200.0
2009-01-09 13:10:00,18.56,18.67,18.56,18.66,104900.0,11.9538,12.0247,11.9538,12.0182,104900.0
2009-01-09 13:20:00,18.66,18.66,18.55,18.58,53200.0,12.0182,12.0182,11.9474,11.9667,53200.0
2009-01-09 13:30:00,18.58,18.66,18.57,18.65,74600.0,11.9667,12.0182,11.9602,12.0118,74600.0
2009-01-09 13:40:00,18.66,18.72,18.64,18.67,61000.0,12.0182,12.0569,12.0053,12.0247,61000.0
2009-01-09 13:50:00,18.67,18.69,18.63,18.65,68500.0,12.0247,12.0375,11.9989,12.0118,68500.0
2009-01-09 14:00:00,18.64,18.72,18.64,18.71,75000.0,12.0053,12.0569,12.0053,12.0504,75000.0
2009-01-09 14:10:00,18.72,18.93,18.69,18.91,183300.0,12.0569,12.1921,12.0375,12.1792,183300.0
2009-01-09 14:20:00,18.9,18.91,18.78,18.78,63800.0,12.1728,12.1792,12.0955,12.0955,63800.0
2009-01-09 14:30:00,18.78,18.89,18.78,18.83,75100.0,12.0955,12.1663,12.0955,12.1277,75100.0
2009-01-09 14:40:00,18.82,18.88,18.77,18.78,121100.0,12.1213,12.1599,12.0891,12.0955,121100.0
2009-01-09 14:50:00,18.78,18.85,18.75,18.84,77500.0,12.0955,12.1406,12.0762,12.1341,77500.0
2009-01-09 15:00:00,18.83,18.85,18.77,18.78,118800.0,12.1277,12.1406,12.0891,12.0955,118800.0
2009-01-09 15:10:00,18.76,18.77,18.65,18.69,122000.0,12.0826,12.0891,12.0118,12.0375,122000.0
2009-01-09 15:20:00,18.68,18.71,18.64,18.66,186100.0,12.0311,12.0504,12.0053,12.0182,186100.0
2009-01-09 15:30:00,18.66,18.7,18.63,18.68,154400.0,12.0182,12.044,11.9989,12.0311,154400.0
2009-01-09 15:40:00,18.68,18.68,18.54,18.6,351200.0,12.0311,12.0311,11.9409,11.9796,351200.0
2009-01-09 15:50:00,18.6,18.62,18.5,18.52,387300.0,11.9796,11.9924,11.9152,11.928,387300.0
2009-01-12 09:30:00,18.9,19.12,18.75,19.0,325200.0,12.1728,12.3145,12.0762,12.2372,325200.0
2009-01-12 09:40:00,19.0,19.04,18.89,18.9,150100.0,12.2372,12.263,12.1663,12.1728,150100.0
2009-01-12 09:50:00,18.9,19.0,18.86,19.0,98500.0,12.1728,12.2372,12.147,12.2372,98500.0
2009-01-12 10:00:00,18.99,18.99,18.81,18.87,116500.0,12.2308,12.2308,12.1148,12.1535,116500.0
2009-01-12 10:10:00,18.88,18.91,18.85,18.86,115100.0,12.1599,12.1792,12.1406,12.147,115100.0
2009-01-12 10:20:00,18.85,18.87,18.73,18.8,278700.0,12.1406,12.1535,12.0633,12.1084,278700.0
2009-01-12 10:30:00,18.79,18.8,18.65,18.66,139800.0,12.1019,12.1084,12.0118,12.0182,139800.0
2009-01-12 10:40:00,18.67,18.75,18.62,18.62,148700.0,12.0247,12.0762,11.9924,11.9924,148700.0
2009-01-12 10:50:00,18.62,18.67,18.56,18.63,198400.0,11.9924,12.0247,11.9538,11.9989,198400.0
2009-01-12 11:00:00,18.63,18.75,18.62,18.66,191300.0,11.9989,12.0762,11.9924,12.0182,191300.0
2009-01-12 11:10:00,18.65,18.66,18.59,18.63,182400.0,12.0118,12.0182,11.9731,11.9989,182400.0
2009-01-12 11:20:00,18.62,18.69,18.61,18.63,170600.0,11.9924,12.0375,11.986,11.9989,170600.0
2009-01-12 11:30:00,18.63,18.65,18.54,18.61,212200.0,11.9989,12.0118,11.9409,11.986,212200.0
2009-01-12 11:40:00,18.61,18.66,18.59,18.64,74200.0,11.986,12.0182,11.9731,12.0053,74200.0
2009-01-12 11:50:00,18.64,18.64,18.5,18.52,136800.0,12.0053,12.0053,11.9152,11.928,136800.0
2009-01-12 12:00:00,18.51,18.6,18.5,18.59,178100.0,11.9216,11.9796,11.9152,11.9731,178100.0
2009-01-12 12:10:00,18.59,18.64,18.58,18.64,60800.0,11.9731,12.0053,11.9667,12.0053,60800.0
2009-01-12 12:20:00,18.64,18.66,18.58,18.58,57200.0,12.0053,12.0182,11.9667,11.9667,57200.0
2009-01-12 12:30:00,18.59,18.65,18.58,18.61,55600.0,11.9731,12.0118,11.9667,11.986,55600.0
2009-01-12 12:40:00,18.62,18.63,18.56,18.57,102500.0,11.9924,11.9989,11.9538,11.9602,102500.0
2009-01-12 12:50:00,18.57,18.62,18.56,18.62,45300.0,11.9602,11.9924,11.9538,11.9924,45300.0
2009-01-12 13:00:00,18.62,18.64,18.6,18.61,55900.0,11.9924,12.0053,11.9796,11.986,55900.0
2009-01-12 13:10:00,18.62,18.7,18.6,18.67,89700.0,11.9924,12.044,11.9796,12.0247,89700.0
2009-01-12 13:20:00,18.67,18.72,18.62,18.62,69800.0,12.0247,12.0569,11.9924,11.9924,69800.0
2009-01-12 13:30:00,18.61,18.62,18.53,18.56,117400.0,11.986,11.9924,11.9345,11.9538,117400.0
2009-01-12 13:40:00,18.55,18.57,18.51,18.56,168500.0,11.9474,11.9602,11.9216,11.9538,168500.0
2009-01-12 13:50:00,18.55,18.56,18.48,18.49,54800.0,11.9474,11.9538,11.9023,11.9087,54800.0
2009-01-12 14:00:00,18.48,18.51,18.41,18.5,132500.0,11.9023,11.9216,11.8572,11.9152,132500.0
2009-01-12 14:10:00,18.5,18.59,18.5,18.56,189700.0,11.9152,11.9731,11.9152,11.9538,189700.0
2009-01-12 14:20:00,18.57,18.58,18.51,18.55,118100.0,11.9602,11.9667,11.9216,11.9474,118100.0
2009-01-12 14:30:00,18.55,18.59,18.53,18.57,161300.0,11.9474,11.9731,11.9345,11.9602,161300.0
2009-01-12 14:40:00,18.56,18.56,18.49,18.49,166100.0,11.9538,11.9538,11.9087,11.9087,166100.0
2009-01-12 14:50:00,18.49,18.51,18.47,18.5,78700.0,11.9087,11.9216,11.8958,11.9152,78700.0
2009-01-12 15:00:00,18.49,18.51,18.37,18.42,108900.0,11.9087,11.9216,11.8314,11.8636,108900.0
2009-01-12 15:10:00,18.42,18.5,18.39,18.45,265900.0,11.8636,11.9152,11.8443,11.883,265900.0
2009-01-12 15:20:00,18.45,18.52,18.44,18.49,132000.0,11.883,11.928,11.8765,11.9087,132000.0
2009-01-12 15:30:00,18.49,18.53,18.46,18.49,263100.0,11.9087,11.9345,11.8894,11.9087,263100.0
2009-01-12 15:40:00,18.49,18.55,18.46,18.55,318500.0,11.9087,11.9474,11.8894,11.9474,318500.0
2009-01-12 15:50:00,18.54,18.6,18.49,18.52,328000.0,11.9409,11.9796,11.9087,11.928,328000.0
2009-01-13 09:30:00,18.2,18.58,18.2,18.49,83800.0,11.7219,11.9667,11.7219,11.9087,83800.0
2009-01-13 09:40:00,18.5,18.64,18.48,18.57,112700.0,11.9152,12.0053,11.9023,11.9602,112700.0
2009-01-13 09:50:00,18.58,18.79,18.58,18.77,127800.0,11.9667,12.1019,11.9667,12.0891,127800.0
2009-01-13 10:00:00,18.76,18.89,18.7,18.83,179300.0,12.0826,12.1663,12.044,12.1277,179300.0
2009-01-13 10:10:00,18.84,19.23,18.75,19.01,879100.0,12.1341,12.3853,12.0762,12.2436,879100.0
2009-01-13 10:20:00,19.01,19.03,18.93,18.96,174500.0,12.2436,12.2565,12.1921,12.2114,174500.0
2009-01-13 10:30:00,18.96,18.97,18.9,18.93,92200.0,12.2114,12.2179,12.1728,12.1921,92200.0
2009-01-13 10:40:00,18.93,19.02,18.93,19.01,64500.0,12.1921,12.2501,12.1921,12.2436,64500.0
2009-01-13 10:50:00,19.01,19.01,18.95,18.96,69800.0,12.2436,12.2436,12.205,12.2114,69800.0
2009-01-13 11:00:00,18.96,18.97,18.92,18.96,77000.0,12.2114,12.2179,12.1857,12.2114,77000.0
2009-01-13 11:10:00,18.96,18.97,18.9,18.91,136100.0,12.2114,12.2179,12.1728,12.1792,136100.0
2009-01-13 11:20:00,18.91,19.02,18.87,19.0,172700.0,12.1792,12.2501,12.1535,12.2372,172700.0
2009-01-13 11:30:00,19.01,19.06,18.98,18.99,129500.0,12.2436,12.2758,12.2243,12.2308,129500.0
2009-01-13 11:40:00,19.0,19.05,18.97,18.99,167400.0,12.2372,12.2694,12.2179,12.2308,167400.0
2009-01-13 11:50:00,18.99,19.11,18.99,19.1,116400.0,12.2308,12.308,12.2308,12.3016,116400.0
2009-01-13 12:00:00,19.11,19.18,19.09,19.13,132400.0,12.308,12.3531,12.2952,12.3209,132400.0
2009-01-13 12:10:00,19.12,19.12,19.04,19.04,86900.0,12.3145,12.3145,12.263,12.263,86900.0
2009-01-13 12:20:00,19.04,19.08,19.04,19.06,97900.0,12.263,12.2887,12.263,12.2758,97900.0
2009-01-13 12:30:00,19.06,19.14,19.05,19.13,193900.0,12.2758,12.3274,12.2694,12.3209,193900.0
2009-01-13 12:40:00,19.13,19.13,19.07,19.09,149900.0,12.3209,12.3209,12.2823,12.2952,149900.0
2009-01-13 12:50:00,19.09,19.15,19.03,19.03,70400.0,12.2952,12.3338,12.2565,12.2565,70400.0
2009-01-13 13:00:00,19.03,19.05,19.01,19.02,84700.0,12.2565,12.2694,12.2436,12.2501,84700.0
2009-01-13 13:10:00,19.02,19.06,19.02,19.04,78800.0,12.2501,12.2758,12.2501,12.263,78800.0
2009-01-13 13:20:00,19.05,19.05,19.02,19.02,100900.0,12.2694,12.2694,12.2501,12.2501,100900.0
2009-01-13 13:30:00,19.02,19.08,19.01,19.05,95000.0,12.2501,12.2887,12.2436,12.2694,95000.0
2009-01-13 13:40:00,19.05,19.06,19.01,19.02,133800.0,12.2694,12.2758,12.2436,12.2501,133800.0
2009-01-13 13:50:00,19.02,19.04,19.02,19.03,109700.0,12.2501,12.263,12.2501,12.2565,109700.0
2009-01-13 14:00:00,19.03,19.06,19.02,19.04,132000.0,12.2565,12.2758,12.2501,12.263,132000.0
2009-01-13 14:10:00,19.05,19.11,19.04,19.09,70500.0,12.2694,12.308,12.263,12.2952,70500.0
2009-01-13 14:20:00,19.09,19.09,19.04,19.06,103100.0,12.2952,12.2952,12.263,12.2758,103100.0
2009-01-13 14:30:00,19.06,19.22,19.06,19.21,129200.0,12.2758,12.3789,12.2758,12.3724,129200.0
2009-01-13 14:40:00,19.21,19.36,19.21,19.28,191000.0,12.3724,12.4691,12.3724,12.4175,191000.0
2009-01-13 14:50:00,19.27,19.29,19.13,19.13,156000.0,12.4111,12.424,12.3209,12.3209,156000.0
2009-01-13 15:00:00,19.13,19.13,18.95,18.96,201700.0,12.3209,12.3209,12.205,12.2114,201700.0
2009-01-13 15:10:00,18.96,19.08,18.96,19.06,231600.0,12.2114,12.2887,12.2114,12.2758,231600.0
2009-01-13 15:20:00,19.07,19.17,19.04,19.14,292400.0,12.2823,12.3467,12.263,12.3274,292400.0
2009-01-13 15:30:00,19.14,19.17,19.03,19.15,264400.0,12.3274,12.3467,12.2565,12.3338,264400.0
2009-01-13 15:40:00,19.14,19.22,18.9,19.13,309800.0,12.3274,12.3789,12.1728,12.3209,309800.0
2009-01-13 15:50:00,19.13,19.18,19.03,19.06,292400.0,12.3209,12.3531,12.2565,12.2758,292400.0
2009-01-14 09:30:00,18.4,18.7,18.4,18.69,218700.0,11.8508,12.044,11.8508,12.0375,218700.0
2009-01-14 09:40:00,18.69,18.7,18.48,18.51,126000.0,12.0375,12.044,11.9023,11.9216,126000.0
2009-01-14 09:50:00,18.51,18.52,18.39,18.44,158900.0,11.9216,11.928,11.8443,11.8765,158900.0
2009-01-14 10:00:00,18.43,18.5,18.4,18.47,102200.0,11.8701,11.9152,11.8508,11.8958,102200.0
2009-01-14 10:10:00,18.47,18.52,18.44,18.49,227400.0,11.8958,11.928,11.8765,11.9087,227400.0
2009-01-14 10:20:00,18.5,18.63,18.49,18.49,139100.0,11.9152,11.9989,11.9087,11.9087,139100.0
2009-01-14 10:30:00,18.49,18.49,18.31,18.35,176900.0,11.9087,11.9087,11.7928,11.8186,176900.0
2009-01-14 10:40:00,18.35,18.4,18.27,18.32,189700.0,11.8186,11.8508,11.767,11.7992,189700.0
2009-01-14 10:50:00,18.32,18.39,18.28,18.34,154200.0,11.7992,11.8443,11.7735,11.8121,154200.0
2009-01-14 11:00:00,18.34,18.34,18.26,18.27,90800.0,11.8121,11.8121,11.7606,11.767,90800.0
2009-01-14 11:10:00,18.28,18.28,18.09,18.12,195600.0,11.7735,11.7735,11.6511,11.6704,195600.0
2009-01-14 11:20:00,18.12,18.16,18.1,18.1,146900.0,11.6704,11.6962,11.6575,11.6575,146900.0
2009-01-14 11:30:00,18.1,18.11,18.04,18.1,152000.0,11.6575,11.664,11.6189,11.6575,152000.0
2009-01-14 11:40:00,18.11,18.2,18.09,18.18,171000.0,11.664,11.7219,11.6511,11.7091,171000.0
2009-01-14 11:50:00,18.18,18.23,18.16,18.17,80200.0,11.7091,11.7413,11.6962,11.7026,80200.0
2009-01-14 12:00:00,18.17,18.2,18.14,18.16,114900.0,11.7026,11.7219,11.6833,11.6962,114900.0
2009-01-14 12:10:00,18.16,18.17,18.14,18.15,129400.0,11.6962,11.7026,11.6833,11.6897,129400.0
2009-01-14 12:20:00,18.15,18.18,18.14,18.15,43100.0,11.6897,11.7091,11.6833,11.6897,43100.0
2009-01-14 12:30:00,18.16,18.2,18.15,18.15,41800.0,11.6962,11.7219,11.6897,11.6897,41800.0
2009-01-14 12:40:00,18.15,18.21,18.15,18.19,78600.0,11.6897,11.7284,11.6897,11.7155,78600.0
2009-01-14 12:50:00,18.18,18.28,18.17,18.25,93200.0,11.7091,11.7735,11.7026,11.7541,93200.0
2009-01-14 13:00:00,18.25,18.27,18.24,18.26,63500.0,11.7541,11.767,11.7477,11.7606,63500.0
2009-01-14 13:10:00,18.25,18.26,18.2,18.21,76900.0,11.7541,11.7606,11.7219,11.7284,76900.0
2009-01-14 13:20:00,18.21,18.22,18.2,18.2,57000.0,11.7284,11.7348,11.7219,11.7219,57000.0
2009-01-14 13:30:00,18.2,18.26,18.2,18.25,119300.0,11.7219,11.7606,11.7219,11.7541,119300.0
2009-01-14 13:40:00,18.25,18.29,18.24,18.27,104600.0,11.7541,11.7799,11.7477,11.767,104600.0
2009-01-14 13:50:00,18.27,18.28,18.25,18.26,84500.0,11.767,11.7735,11.7541,11.7606,84500.0
2009-01-14 14:00:00,18.25,18.3,18.24,18.3,184300.0,11.7541,11.7863,11.7477,11.7863,184300.0
2009-01-14 14:10:00,18.31,18.43,18.29,18.41,181800.0,11.7928,11.8701,11.7799,11.8572,181800.0
2009-01-14 14:20:00,18.4,18.43,18.37,18.4,157600.0,11.8508,11.8701,11.8314,11.8508,157600.0
2009-01-14 14:30:00,18.41,18.52,18.41,18.51,86600.0,11.8572,11.928,11.8572,11.9216,86600.0
2009-01-14 14:40:00,18.5,18.54,18.41,18.41,137000.0,11.9152,11.9409,11.8572,11.8572,137000.0
2009-01-14 14:50:00,18.41,18.44,18.4,18.41,75600.0,11.8572,11.8765,11.8508,11.8572,75600.0
2009-01-14 15:00:00,18.41,18.42,18.35,18.39,281200.0,11.8572,11.8636,11.8186,11.8443,281200.0
2009-01-14 15:10:00,18.39,18.41,18.31,18.35,297600.0,11.8443,11.8572,11.7928,11.8186,297600.0
2009-01-14 15:20:00,18.34,18.44,18.34,18.39,239900.0,11.8121,11.8765,11.8121,11.8443,239900.0
2009-01-14 15:30:00,18.38,18.42,18.2,18.34,314100.0,11.8379,11.8636,11.7219,11.8121,314100.0
2009-01-14 15:40:00,18.34,18.47,18.3,18.47,373500.0,11.8121,11.8958,11.7863,11.8958,373500.0
2009-01-14 15:50:00,18.47,18.5,18.38,18.46,530300.0,11.8958,11.9152,11.8379,11.8894,530300.0
2009-01-15 09:30:00,18.35,18.71,18.34,18.71,101600.0,11.8186,12.0504,11.8121,12.0504,101600.0
2009-01-15 09:40:00,18.71,18.74,18.58,18.62,114000.0,12.0504,12.0697,11.9667,11.9924,114000.0
2009-01-15 09:50:00,18.62,18.7,18.57,18.65,88300.0,11.9924,12.044,11.9602,12.0118,88300.0
2009-01-15 10:00:00,18.66,18.78,18.63,18.68,111700.0,12.0182,12.0955,11.9989,12.0311,111700.0
2009-01-15 10:10:00,18.68,18.76,18.64,18.65,132500.0,12.0311,12.0826,12.0053,12.0118,132500.0
2009-01-15 10:20:00,18.65,18.71,18.57,18.58,146800.0,12.0118,12.0504,11.9602,11.9667,146800.0
2009-01-15 10:30:00,18.58,18.58,18.41,18.44,129900.0,11.9667,11.9667,11.8572,11.8765,129900.0
2009-01-15 10:40:00,18.43,18.45,18.36,18.41,154700.0,11.8701,11.883,11.825,11.8572,154700.0
2009-01-15 10:50:00,18.4,18.42,18.35,18.36,132000.0,11.8508,11.8636,11.8186,11.825,132000.0
2009-01-15 11:00:00,18.36,18.37,18.27,18.35,157300.0,11.825,11.8314,11.767,11.8186,157300.0
2009-01-15 11:10:00,18.35,18.4,18.32,18.38,123900.0,11.8186,11.8508,11.7992,11.8379,123900.0
2009-01-15 11:20:00,18.38,18.42,18.36,18.39,121000.0,11.8379,11.8636,11.825,11.8443,121000.0
2009-01-15 11:30:00,18.39,18.48,18.38,18.41,84000.0,11.8443,11.9023,11.8379,11.8572,84000.0
2009-01-15 11:40:00,18.41,18.44,18.39,18.4,77900.0,11.8572,11.8765,11.8443,11.8508,77900.0
2009-01-15 11:50:00,18.4,18.43,18.37,18.37,94200.0,11.8508,11.8701,11.8314,11.8314,94200.0
2009-01-15 12:00:00,18.38,18.39,18.32,18.32,79400.0,11.8379,11.8443,11.7992,11.7992,79400.0
2009-01-15 12:10:00,18.32,18.34,18.32,18.33,32300.0,11.7992,11.8121,11.7992,11.8057,32300.0
2009-01-15 12:20:00,18.33,18.33,18.29,18.31,58300.0,11.8057,11.8057,11.7799,11.7928,58300.0
2009-01-15 12:30:00,18.31,18.32,18.22,18.22,88800.0,11.7928,11.7992,11.7348,11.7348,88800.0
2009-01-15 12:40:00,18.22,18.24,18.19,18.21,69600.0,11.7348,11.7477,11.7155,11.7284,69600.0
2009-01-15 12:50:00,18.2,18.31,18.2,18.25,67000.0,11.7219,11.7928,11.7219,11.7541,67000.0
2009-01-15 13:00:00,18.26,18.34,18.26,18.3,51400.0,11.7606,11.8121,11.7606,11.7863,51400.0
2009-01-15 13:10:00,18.31,18.33,18.26,18.3,51200.0,11.7928,11.8057,11.7606,11.7863,51200.0
2009-01-15 13:20:00,18.31,18.38,18.3,18.38,67100.0,11.7928,11.8379,11.7863,11.8379,67100.0
2009-01-15 13:30:00,18.38,18.56,18.37,18.55,133300.0,11.8379,11.9538,11.8314,11.9474,133300.0
2009-01-15 13:40:00,18.54,18.56,18.46,18.54,116100.0,11.9409,11.9538,11.8894,11.9409,116100.0
2009-01-15 13:50:00,18.53,18.89,18.53,18.81,213800.0,11.9345,12.1663,11.9345,12.1148,213800.0
2009-01-15 14:00:00,18.82,19.02,18.81,18.95,186100.0,12.1213,12.2501,12.1148,12.205,186100.0
2009-01-15 14:10:00,18.95,19.1,18.93,19.08,183900.0,12.205,12.3016,12.1921,12.2887,183900.0
2009-01-15 14:20:00,19.09,19.19,19.0,19.16,206600.0,12.2952,12.3596,12.2372,12.3402,206600.0
2009-01-15 14:30:00,19.18,19.3,19.13,19.26,154300.0,12.3531,12.4304,12.3209,12.4046,154300.0
2009-01-15 14:40:00,19.25,19.32,19.15,19.28,201400.0,12.3982,12.4433,12.3338,12.4175,201400.0
2009-01-15 14:50:00,19.28,19.33,19.2,19.25,107900.0,12.4175,12.4497,12.366,12.3982,107900.0
2009-01-15 15:00:00,19.24,19.32,19.17,19.21,121800.0,12.3918,12.4433,12.3467,12.3724,121800.0
2009-01-15 15:10:00,19.21,19.34,19.19,19.32,178300.0,12.3724,12.4562,12.3596,12.4433,178300.0
2009-01-15 15:20:00,19.32,19.34,19.12,19.19,157900.0,12.4433,12.4562,12.3145,12.3596,157900.0
2009-01-15 15:30:00,19.19,19.19,18.95,19.05,171600.0,12.3596,12.3596,12.205,12.2694,171600.0
2009-01-15 15:40:00,19.05,19.18,19.01,19.11,476700.0,12.2694,12.3531,12.2436,12.308,476700.0
2009-01-15 15:50:00,19.1,19.15,19.05,19.13,942500.0,12.3016,12.3338,12.2694,12.3209,942500.0
2009-01-16 09:30:00,19.47,19.66,19.36,19.6,380600.0,12.5399,12.6623,12.4691,12.6236,380600.0
2009-01-16 09:40:00,19.6,19.92,19.59,19.9,144800.0,12.6236,12.8297,12.6172,12.8168,144800.0
2009-01-16 09:50:00,19.9,19.9,19.76,19.81,136200.0,12.8168,12.8168,12.7267,12.7589,136200.0
2009-01-16 10:00:00,19.82,19.98,19.81,19.89,196000.0,12.7653,12.8684,12.7589,12.8104,196000.0
2009-01-16 10:10:00,19.89,19.9,19.74,19.79,151200.0,12.8104,12.8168,12.7138,12.746,151200.0
2009-01-16 10:20:00,19.79,19.9,19.71,19.85,127200.0,12.746,12.8168,12.6945,12.7846,127200.0
2009-01-16 10:30:00,19.83,19.91,19.8,19.86,117100.0,12.7718,12.8233,12.7524,12.7911,117100.0
2009-01-16 10:40:00,19.83,19.83,19.65,19.66,141500.0,12.7718,12.7718,12.6558,12.6623,141500.0
2009-01-16 10:50:00,19.65,19.67,19.52,19.53,158800.0,12.6558,12.6687,12.5721,12.5785,158800.0
2009-01-16 11:00:00,19.52,19.64,19.44,19.46,116400.0,12.5721,12.6494,12.5206,12.5335,116400.0
2009-01-16 11:10:00,19.46,19.49,19.36,19.39,139500.0,12.5335,12.5528,12.4691,12.4884,139500.0
2009-01-16 11:20:00,19.4,19.48,19.36,19.4,164300.0,12.4948,12.5463,12.4691,12.4948,164300.0
2009-01-16 11:30:00,19.39,19.42,19.21,19.24,118000.0,12.4884,12.5077,12.3724,12.3918,118000.0
2009-01-16 11:40:00,19.21,19.25,19.17,19.25,71100.0,12.3724,12.3982,12.3467,12.3982,71100.0
2009-01-16 11:50:00,19.25,19.29,19.13,19.19,72500.0,12.3982,12.424,12.3209,12.3596,72500.0
2009-01-16 12:00:00,19.19,19.19,19.1,19.11,63900.0,12.3596,12.3596,12.3016,12.308,63900.0
2009-01-16 12:10:00,19.1,19.13,19.0,19.01,139200.0,12.3016,12.3209,12.2372,12.2436,139200.0
2009-01-16 12:20:00,19.01,19.01,18.88,18.99,113300.0,12.2436,12.2436,12.1599,12.2308,113300.0
2009-01-16 12:30:00,18.99,19.05,18.93,19.04,72000.0,12.2308,12.2694,12.1921,12.263,72000.0
2009-01-16 12:40:00,19.05,19.07,19.0,19.01,51000.0,12.2694,12.2823,12.2372,12.2436,51000.0
2009-01-16 12:50:00,19.01,19.11,19.0,19.09,84400.0,12.2436,12.308,12.2372,12.2952,84400.0
2009-01-16 13:00:00,19.09,19.15,19.03,19.05,76900.0,12.2952,12.3338,12.2565,12.2694,76900.0
2009-01-16 13:10:00,19.07,19.16,19.01,19.05,84100.0,12.2823,12.3402,12.2436,12.2694,84100.0
2009-01-16 13:20:00,19.06,19.15,19.03,19.14,70000.0,12.2758,12.3338,12.2565,12.3274,70000.0
2009-01-16 13:30:00,19.14,19.37,19.13,19.29,122900.0,12.3274,12.4755,12.3209,12.424,122900.0
2009-01-16 13:40:00,19.28,19.38,19.25,19.25,88900.0,12.4175,12.4819,12.3982,12.3982,88900.0
2009-01-16 13:50:00,19.25,19.34,19.18,19.33,80200.0,12.3982,12.4562,12.3531,12.4497,80200.0
2009-01-16 14:00:00,19.33,19.42,19.25,19.35,105800.0,12.4497,12.5077,12.3982,12.4626,105800.0
2009-01-16 14:10:00,19.35,19.4,19.18,19.22,102800.0,12.4626,12.4948,12.3531,12.3789,102800.0
2009-01-16 14:20:00,19.22,19.3,19.15,19.27,91300.0,12.3789,12.4304,12.3338,12.4111,91300.0
2009-01-16 14:30:00,19.26,19.37,19.2,19.27,127700.0,12.4046,12.4755,12.366,12.4111,127700.0
2009-01-16 14:40:00,19.28,19.36,19.2,19.31,132100.0,12.4175,12.4691,12.366,12.4369,132100.0
2009-01-16 14:50:00,19.31,19.44,19.31,19.43,100900.0,12.4369,12.5206,12.4369,12.5141,100900.0
2009-01-16 15:00:00,19.43,19.47,19.32,19.43,97800.0,12.5141,12.5399,12.4433,12.5141,97800.0
2009-01-16 15:10:00,19.44,19.57,19.44,19.51,116500.0,12.5206,12.6043,12.5206,12.5657,116500.0
2009-01-16 15:20:00,19.51,19.63,19.4,19.4,146500.0,12.5657,12.643,12.4948,12.4948,146500.0
2009-01-16 15:30:00,19.4,19.58,19.31,19.53,193500.0,12.4948,12.6107,12.4369,12.5785,193500.0
2009-01-16 15:40:00,19.52,19.59,19.44,19.52,142800.0,12.5721,12.6172,12.5206,12.5721,142800.0
2009-01-16 15:50:00,19.52,19.59,19.47,19.48,313500.0,12.5721,12.6172,12.5399,12.5463,313500.0
2009-01-20 09:30:00,20.01,20.04,19.41,19.47,159900.0,12.8877,12.907,12.5013,12.5399,159900.0
2009-01-20 09:40:00,19.48,19.55,19.09,19.1,164100.0,12.5463,12.5914,12.2952,12.3016,164100.0
2009-01-20 09:50:00,19.1,19.1,18.85,18.88,176000.0,12.3016,12.3016,12.1406,12.1599,176000.0
2009-01-20 10:00:00,18.88,18.89,18.72,18.8,167000.0,12.1599,12.1663,12.0569,12.1084,167000.0
2009-01-20 10:10:00,18.8,18.88,18.8,18.85,104900.0,12.1084,12.1599,12.1084,12.1406,104900.0
2009-01-20 10:20:00,18.85,18.91,18.83,18.91,93100.0,12.1406,12.1792,12.1277,12.1792,93100.0
2009-01-20 10:30:00,18.9,18.97,18.89,18.9,159200.0,12.1728,12.2179,12.1663,12.1728,159200.0
2009-01-20 10:40:00,18.9,18.91,18.71,18.75,118500.0,12.1728,12.1792,12.0504,12.0762,118500.0
2009-01-20 10:50:00,18.74,18.89,18.72,18.78,147600.0,12.0697,12.1663,12.0569,12.0955,147600.0
2009-01-20 11:00:00,18.78,18.89,18.77,18.82,81500.0,12.0955,12.1663,12.0891,12.1213,81500.0
2009-01-20 11:10:00,18.82,18.84,18.78,18.81,73400.0,12.1213,12.1341,12.0955,12.1148,73400.0
2009-01-20 11:20:00,18.81,18.82,18.74,18.8,71100.0,12.1148,12.1213,12.0697,12.1084,71100.0
2009-01-20 11:30:00,18.8,19.0,18.8,18.98,64700.0,12.1084,12.2372,12.1084,12.2243,64700.0
2009-01-20 11:40:00,18.98,19.03,18.95,18.97,50900.0,12.2243,12.2565,12.205,12.2179,50900.0
2009-01-20 11:50:00,18.97,18.98,18.88,18.91,79600.0,12.2179,12.2243,12.1599,12.1792,79600.0
2009-01-20 12:00:00,18.9,19.02,18.89,18.92,86200.0,12.1728,12.2501,12.1663,12.1857,86200.0
2009-01-20 12:10:00,18.93,19.07,18.92,19.02,71800.0,12.1921,12.2823,12.1857,12.2501,71800.0
2009-01-20 12:20:00,19.01,19.02,18.87,18.93,153400.0,12.2436,12.2501,12.1535,12.1921,153400.0
2009-01-20 12:30:00,18.93,19.03,18.89,18.96,109600.0,12.1921,12.2565,12.1663,12.2114,109600.0
2009-01-20 12:40:00,18.95,19.09,18.94,19.04,103800.0,12.205,12.2952,12.1985,12.263,103800.0
2009-01-20 12:50:00,19.03,19.05,18.93,18.96,84500.0,12.2565,12.2694,12.1921,12.2114,84500.0
2009-01-20 13:00:00,18.97,19.07,18.91,18.93,93900.0,12.2179,12.2823,12.1792,12.1921,93900.0
2009-01-20 13:10:00,18.92,18.95,18.84,18.86,82100.0,12.1857,12.205,12.1341,12.147,82100.0
2009-01-20 13:20:00,18.86,18.98,18.86,18.92,73100.0,12.147,12.2243,12.147,12.1857,73100.0
2009-01-20 13:30:00,18.92,18.95,18.79,18.84,99300.0,12.1857,12.205,12.1019,12.1341,99300.0
2009-01-20 13:40:00,18.83,18.92,18.8,18.81,61700.0,12.1277,12.1857,12.1084,12.1148,61700.0
2009-01-20 13:50:00,18.81,18.84,18.76,18.76,66800.0,12.1148,12.1341,12.0826,12.0826,66800.0
2009-01-20 14:00:00,18.76,18.81,18.72,18.78,63200.0,12.0826,12.1148,12.0569,12.0955,63200.0
2009-01-20 14:10:00,18.78,18.79,18.63,18.65,101600.0,12.0955,12.1019,11.9989,12.0118,101600.0
2009-01-20 14:20:00,18.65,18.67,18.54,18.67,105400.0,12.0118,12.0247,11.9409,12.0247,105400.0
2009-01-20 14:30:00,18.66,18.7,18.62,18.7,139500.0,12.0182,12.044,11.9924,12.044,139500.0
2009-01-20 14:40:00,18.69,18.7,18.53,18.54,116600.0,12.0375,12.044,11.9345,11.9409,116600.0
2009-01-20 14:50:00,18.54,18.65,18.53,18.6,158400.0,11.9409,12.0118,11.9345,11.9796,158400.0
2009-01-20 15:00:00,18.6,18.61,18.47,18.53,255900.0,11.9796,11.986,11.8958,11.9345,255900.0
2009-01-20 15:10:00,18.53,18.59,18.45,18.55,173800.0,11.9345,11.9731,11.883,11.9474,173800.0
2009-01-20 15:20:00,18.54,18.67,18.52,18.53,291200.0,11.9409,12.0247,11.928,11.9345,291200.0
2009-01-20 15:30:00,18.53,18.81,18.53,18.68,209200.0,11.9345,12.1148,11.9345,12.0311,209200.0
2009-01-20 15:40:00,18.68,18.74,18.6,18.7,277500.0,12.0311,12.0697,11.9796,12.044,277500.0
2009-01-20 15:50:00,18.71,18.71,18.55,18.56,290500.0,12.0504,12.0504,11.9474,11.9538,290500.0
2009-01-21 09:30:00,18.81,18.93,18.67,18.89,78400.0,12.1148,12.1921,12.0247,12.1663,78400.0
2009-01-21 09:40:00,18.89,18.99,18.88,18.99,82800.0,12.1663,12.2308,12.1599,12.2308,82800.0
2009-01-21 09:50:00,19.0,19.13,18.92,19.08,81200.0,12.2372,12.3209,12.1857,12.2887,81200.0
2009-01-21 10:00:00,19.08,19.22,19.06,19.11,106500.0,12.2887,12.3789,12.2758,12.308,106500.0
2009-01-21 10:10:00,19.11,19.16,19.05,19.16,107100.0,12.308,12.3402,12.2694,12.3402,107100.0
2009-01-21 10:20:00,19.15,19.16,18.98,18.98,119800.0,12.3338,12.3402,12.2243,12.2243,119800.0
2009-01-21 10:30:00,18.97,18.99,18.87,18.93,114200.0,12.2179,12.2308,12.1535,12.1921,114200.0
2009-01-21 10:40:00,18.92,18.93,18.72,18.72,111200.0,12.1857,12.1921,12.0569,12.0569,111200.0
2009-01-21 10:50:00,18.73,18.76,18.61,18.62,121000.0,12.0633,12.0826,11.986,11.9924,121000.0
2009-01-21 11:00:00,18.62,18.8,18.58,18.76,125100.0,11.9924,12.1084,11.9667,12.0826,125100.0
2009-01-21 11:10:00,18.77,18.77,18.67,18.74,66300.0,12.0891,12.0891,12.0247,12.0697,66300.0
2009-01-21 11:20:00,18.73,18.8,18.65,18.7,109300.0,12.0633,12.1084,12.0118,12.044,109300.0
2009-01-21 11:30:00,18.7,18.75,18.65,18.66,51100.0,12.044,12.0762,12.0118,12.0182,51100.0
2009-01-21 11:40:00,18.66,18.72,18.65,18.68,110100.0,12.0182,12.0569,12.0118,12.0311,110100.0
2009-01-21 11:50:00,18.67,18.77,18.65,18.67,79800.0,12.0247,12.0891,12.0118,12.0247,79800.0
2009-01-21 12:00:00,18.68,18.76,18.64,18.72,94900.0,12.0311,12.0826,12.0053,12.0569,94900.0
2009-01-21 12:10:00,18.72,18.78,18.7,18.72,66400.0,12.0569,12.0955,12.044,12.0569,66400.0
2009-01-21 12:20:00,18.72,18.73,18.63,18.65,91200.0,12.0569,12.0633,11.9989,12.0118,91200.0
2009-01-21 12:30:00,18.65,18.72,18.63,18.65,83300.0,12.0118,12.0569,11.9989,12.0118,83300.0
2009-01-21 12:40:00,18.65,18.68,18.64,18.64,44700.0,12.0118,12.0311,12.0053,12.0053,44700.0
2009-01-21 12:50:00,18.64,18.69,18.6,18.67,39700.0,12.0053,12.0375,11.9796,12.0247,39700.0
2009-01-21 13:00:00,18.68,18.79,18.66,18.77,72200.0,12.0311,12.1019,12.0182,12.0891,72200.0
2009-01-21 13:10:00,18.76,18.77,18.69,18.73,92600.0,12.0826,12.0891,12.0375,12.0633,92600.0
2009-01-21 13:20:00,18.74,18.74,18.69,18.7,55800.0,12.0697,12.0697,12.0375,12.044,55800.0
2009-01-21 13:30:00,18.7,18.87,18.67,18.84,69500.0,12.044,12.1535,12.0247,12.1341,69500.0
2009-01-21 13:40:00,18.84,18.9,18.84,18.87,54600.0,12.1341,12.1728,12.1341,12.1535,54600.0
2009-01-21 13:50:00,18.86,18.89,18.82,18.88,61900.0,12.147,12.1663,12.1213,12.1599,61900.0
2009-01-21 14:00:00,18.88,18.9,18.8,18.8,81800.0,12.1599,12.1728,12.1084,12.1084,81800.0
2009-01-21 14:10:00,18.81,18.9,18.8,18.84,75000.0,12.1148,12.1728,12.1084,12.1341,75000.0
2009-01-21 14:20:00,18.83,18.87,18.8,18.81,77200.0,12.1277,12.1535,12.1084,12.1148,77200.0
2009-01-21 14:30:00,18.81,18.97,18.81,18.93,102600.0,12.1148,12.2179,12.1148,12.1921,102600.0
2009-01-21 14:40:00,18.93,18.97,18.9,18.9,73900.0,12.1921,12.2179,12.1728,12.1728,73900.0
2009-01-21 14:50:00,18.91,19.05,18.89,19.05,160500.0,12.1792,12.2694,12.1663,12.2694,160500.0
2009-01-21 15:00:00,19.05,19.15,19.03,19.15,113400.0,12.2694,12.3338,12.2565,12.3338,113400.0
2009-01-21 15:10:00,19.15,19.18,19.13,19.15,159900.0,12.3338,12.3531,12.3209,12.3338,159900.0
2009-01-21 15:20:00,19.15,19.16,18.96,19.0,107000.0,12.3338,12.3402,12.2114,12.2372,107000.0
2009-01-21 15:30:00,18.99,19.09,18.98,19.08,150000.0,12.2308,12.2952,12.2243,12.2887,150000.0
2009-01-21 15:40:00,19.08,19.22,19.08,19.17,241600.0,12.2887,12.3789,12.2887,12.3467,241600.0
2009-01-21 15:50:00,19.17,19.31,19.17,19.27,224100.0,12.3467,12.4369,12.3467,12.4111,224100.0
2009-01-22 09:30:00,18.91,18.91,18.6,18.62,115000.0,12.1792,12.1792,11.9796,11.9924,115000.0
2009-01-22 09:40:00,18.63,18.69,18.45,18.54,126100.0,11.9989,12.0375,11.883,11.9409,126100.0
2009-01-22 09:50:00,18.54,18.7,18.51,18.56,73500.0,11.9409,12.044,11.9216,11.9538,73500.0
2009-01-22 10:00:00,18.55,18.71,18.55,18.68,60700.0,11.9474,12.0504,11.9474,12.0311,60700.0
2009-01-22 10:10:00,18.68,18.79,18.68,18.79,41200.0,12.0311,12.1019,12.0311,12.1019,41200.0
2009-01-22 10:20:00,18.8,18.86,18.72,18.81,112800.0,12.1084,12.147,12.0569,12.1148,112800.0
2009-01-22 10:30:00,18.8,18.8,18.67,18.7,112100.0,12.1084,12.1084,12.0247,12.044,112100.0
2009-01-22 10:40:00,18.7,18.78,18.68,18.76,110800.0,12.044,12.0955,12.0311,12.0826,110800.0
2009-01-22 10:50:00,18.76,18.81,18.71,18.71,92100.0,12.0826,12.1148,12.0504,12.0504,92100.0
2009-01-22 11:00:00,18.72,18.72,18.65,18.69,81900.0,12.0569,12.0569,12.0118,12.0375,81900.0
2009-01-22 11:10:00,18.69,18.73,18.65,18.7,66300.0,12.0375,12.0633,12.0118,12.044,66300.0
2009-01-22 11:20:00,18.7,18.79,18.67,18.69,85600.0,12.044,12.1019,12.0247,12.0375,85600.0
2009-01-22 11:30:00,18.69,18.69,18.57,18.59,98400.0,12.0375,12.0375,11.9602,11.9731,98400.0
2009-01-22 11:40:00,18.58,18.65,18.56,18.62,85900.0,11.9667,12.0118,11.9538,11.9924,85900.0
2009-01-22 11:50:00,18.62,18.67,18.56,18.57,82800.0,11.9924,12.0247,11.9538,11.9602,82800.0
2009-01-22 12:00:00,18.57,18.59,18.51,18.53,57800.0,11.9602,11.9731,11.9216,11.9345,57800.0
2009-01-22 12:10:00,18.54,18.59,18.53,18.57,71900.0,11.9409,11.9731,11.9345,11.9602,71900.0
2009-01-22 12:20:00,18.56,18.62,18.56,18.62,74300.0,11.9538,11.9924,11.9538,11.9924,74300.0
2009-01-22 12:30:00,18.62,18.68,18.59,18.65,64100.0,11.9924,12.0311,11.9731,12.0118,64100.0
2009-01-22 12:40:00,18.65,18.77,18.63,18.76,82000.0,12.0118,12.0891,11.9989,12.0826,82000.0
2009-01-22 12:50:00,18.76,18.81,18.75,18.75,69000.0,12.0826,12.1148,12.0762,12.0762,69000.0
2009-01-22 13:00:00,18.75,18.83,18.73,18.73,80100.0,12.0762,12.1277,12.0633,12.0633,80100.0
2009-01-22 13:10:00,18.73,18.76,18.67,18.75,68500.0,12.0633,12.0826,12.0247,12.0762,68500.0
2009-01-22 13:20:00,18.76,18.78,18.67,18.71,57700.0,12.0826,12.0955,12.0247,12.0504,57700.0
2009-01-22 13:30:00,18.71,18.74,18.64,18.7,99700.0,12.0504,12.0697,12.0053,12.044,99700.0
2009-01-22 13:40:00,18.7,18.89,18.7,18.85,93800.0,12.044,12.1663,12.044,12.1406,93800.0
2009-01-22 13:50:00,18.85,18.98,18.83,18.97,100000.0,12.1406,12.2243,12.1277,12.2179,100000.0
2009-01-22 14:00:00,18.97,19.14,18.89,19.04,130800.0,12.2179,12.3274,12.1663,12.263,130800.0
2009-01-22 14:10:00,19.04,19.19,19.02,19.14,121400.0,12.263,12.3596,12.2501,12.3274,121400.0
2009-01-22 14:20:00,19.15,19.19,19.0,19.02,89400.0,12.3338,12.3596,12.2372,12.2501,89400.0
2009-01-22 14:30:00,19.01,19.12,18.96,19.09,117500.0,12.2436,12.3145,12.2114,12.2952,117500.0
2009-01-22 14:40:00,19.1,19.1,18.84,18.84,107000.0,12.3016,12.3016,12.1341,12.1341,107000.0
2009-01-22 14:50:00,18.83,18.96,18.8,18.96,117800.0,12.1277,12.2114,12.1084,12.2114,117800.0
2009-01-22 15:00:00,18.96,18.96,18.66,18.67,145700.0,12.2114,12.2114,12.0182,12.0247,145700.0
2009-01-22 15:10:00,18.67,18.8,18.65,18.68,140000.0,12.0247,12.1084,12.0118,12.0311,140000.0
2009-01-22 15:20:00,18.68,18.82,18.64,18.8,143200.0,12.0311,12.1213,12.0053,12.1084,143200.0
2009-01-22 15:30:00,18.8,18.81,18.7,18.73,157000.0,12.1084,12.1148,12.044,12.0633,157000.0
2009-01-22 15:40:00,18.74,19.01,18.73,19.01,261600.0,12.0697,12.2436,12.0633,12.2436,261600.0
2009-01-22 15:50:00,19.02,19.02,18.85,18.88,174100.0,12.2501,12.2501,12.1406,12.1599,174100.0
2009-01-23 09:30:00,18.57,18.57,18.15,18.18,134000.0,11.9602,11.9602,11.6897,11.7091,134000.0
2009-01-23 09:40:00,18.18,18.29,18.04,18.08,268100.0,11.7091,11.7799,11.6189,11.6447,268100.0
2009-01-23 09:50:00,18.09,18.27,18.01,18.2,245000.0,11.6511,11.767,11.5996,11.7219,245000.0
2009-01-23 10:00:00,18.19,18.38,18.19,18.26,123900.0,11.7155,11.8379,11.7155,11.7606,123900.0
2009-01-23 10:10:00,18.26,18.34,18.23,18.27,152200.0,11.7606,11.8121,11.7413,11.767,152200.0
2009-01-23 10:20:00,18.28,18.44,18.23,18.4,81400.0,11.7735,11.8765,11.7413,11.8508,81400.0
2009-01-23 10:30:00,18.4,18.42,18.25,18.31,95800.0,11.8508,11.8636,11.7541,11.7928,95800.0
2009-01-23 10:40:00,18.31,18.31,18.2,18.27,66700.0,11.7928,11.7928,11.7219,11.767,66700.0
2009-01-23 10:50:00,18.26,18.28,18.21,18.21,64400.0,11.7606,11.7735,11.7284,11.7284,64400.0
2009-01-23 11:00:00,18.23,18.48,18.22,18.42,95300.0,11.7413,11.9023,11.7348,11.8636,95300.0
2009-01-23 11:10:00,18.42,18.52,18.37,18.47,103000.0,11.8636,11.928,11.8314,11.8958,103000.0
2009-01-23 11:20:00,18.47,18.57,18.42,18.44,95300.0,11.8958,11.9602,11.8636,11.8765,95300.0
2009-01-23 11:30:00,18.44,18.49,18.35,18.36,132000.0,11.8765,11.9087,11.8186,11.825,132000.0
2009-01-23 11:40:00,18.36,18.4,18.31,18.4,75800.0,11.825,11.8508,11.7928,11.8508,75800.0
2009-01-23 11:50:00,18.39,18.43,18.33,18.34,67100.0,11.8443,11.8701,11.8057,11.8121,67100.0
2009-01-23 12:00:00,18.34,18.41,18.34,18.35,39900.0,11.8121,11.8572,11.8121,11.8186,39900.0
2009-01-23 12:10:00,18.35,18.5,18.35,18.47,63100.0,11.8186,11.9152,11.8186,11.8958,63100.0
2009-01-23 12:20:00,18.47,18.66,18.47,18.64,72600.0,11.8958,12.0182,11.8958,12.0053,72600.0
2009-01-23 12:30:00,18.63,18.63,18.46,18.49,58300.0,11.9989,11.9989,11.8894,11.9087,58300.0
2009-01-23 12:40:00,18.49,18.66,18.47,18.61,66500.0,11.9087,12.0182,11.8958,11.986,66500.0
2009-01-23 12:50:00,18.62,18.68,18.5,18.56,77500.0,11.9924,12.0311,11.9152,11.9538,77500.0
2009-01-23 13:00:00,18.56,18.67,18.51,18.56,101300.0,11.9538,12.0247,11.9216,11.9538,101300.0
2009-01-23 13:10:00,18.57,18.82,18.55,18.82,106500.0,11.9602,12.1213,11.9474,12.1213,106500.0
2009-01-23 13:20:00,18.8,18.87,18.75,18.82,72700.0,12.1084,12.1535,12.0762,12.1213,72700.0
2009-01-23 13:30:00,18.82,18.94,18.77,18.86,69100.0,12.1213,12.1985,12.0891,12.147,69100.0
2009-01-23 13:40:00,18.87,18.95,18.85,18.89,56100.0,12.1535,12.205,12.1406,12.1663,56100.0
2009-01-23 13:50:00,18.89,19.0,18.83,19.0,102100.0,12.1663,12.2372,12.1277,12.2372,102100.0
2009-01-23 14:00:00,19.01,19.05,18.91,18.91,73200.0,12.2436,12.2694,12.1792,12.1792,73200.0
2009-01-23 14:10:00,18.91,18.91,18.8,18.83,75900.0,12.1792,12.1792,12.1084,12.1277,75900.0
2009-01-23 14:20:00,18.81,18.88,18.79,18.82,91100.0,12.1148,12.1599,12.1019,12.1213,91100.0
2009-01-23 14:30:00,18.81,18.83,18.67,18.73,111000.0,12.1148,12.1277,12.0247,12.0633,111000.0
2009-01-23 14:40:00,18.73,18.79,18.63,18.75,148700.0,12.0633,12.1019,11.9989,12.0762,148700.0
2009-01-23 14:50:00,18.75,18.75,18.55,18.6,145800.0,12.0762,12.0762,11.9474,11.9796,145800.0
2009-01-23 15:00:00,18.6,18.68,18.55,18.57,167900.0,11.9796,12.0311,11.9474,11.9602,167900.0
2009-01-23 15:10:00,18.57,18.62,18.52,18.58,122600.0,11.9602,11.9924,11.928,11.9667,122600.0
2009-01-23 15:20:00,18.58,18.71,18.57,18.6,92900.0,11.9667,12.0504,11.9602,11.9796,92900.0
2009-01-23 15:30:00,18.59,18.64,18.3,18.61,197000.0,11.9731,12.0053,11.7863,11.986,197000.0
2009-01-23 15:40:00,18.61,18.66,18.56,18.63,151400.0,11.986,12.0182,11.9538,11.9989,151400.0
2009-01-23 15:50:00,18.63,18.71,18.63,18.64,225200.0,11.9989,12.0504,11.9989,12.0053,225200.0
2009-01-26 09:30:00,18.64,18.95,18.62,18.8,76200.0,12.0053,12.205,11.9924,12.1084,76200.0
2009-01-26 09:40:00,18.8,19.09,18.8,19.04,94600.0,12.1084,12.2952,12.1084,12.263,94600.0
2009-01-26 09:50:00,19.03,19.09,19.02,19.09,66600.0,12.2565,12.2952,12.2501,12.2952,66600.0
2009-01-26 10:00:00,19.1,19.36,19.09,19.29,159300.0,12.3016,12.4691,12.2952,12.424,159300.0
2009-01-26 10:10:00,19.29,19.34,19.13,19.19,60300.0,12.424,12.4562,12.3209,12.3596,60300.0
2009-01-26 10:20:00,19.19,19.2,19.15,19.18,82800.0,12.3596,12.366,12.3338,12.3531,82800.0
2009-01-26 10:30:00,19.19,19.2,19.1,19.1,86200.0,12.3596,12.366,12.3016,12.3016,86200.0
2009-01-26 10:40:00,19.1,19.17,19.1,19.15,70100.0,12.3016,12.3467,12.3016,12.3338,70100.0
2009-01-26 10:50:00,19.15,19.16,19.1,19.15,40300.0,12.3338,12.3402,12.3016,12.3338,40300.0
2009-01-26 11:00:00,19.14,19.2,19.08,19.09,68900.0,12.3274,12.366,12.2887,12.2952,68900.0
2009-01-26 11:10:00,19.09,19.11,19.0,19.0,95200.0,12.2952,12.308,12.2372,12.2372,95200.0
2009-01-26 11:20:00,19.0,19.14,19.0,19.14,86200.0,12.2372,12.3274,12.2372,12.3274,86200.0
2009-01-26 11:30:00,19.13,19.18,19.09,19.1,61200.0,12.3209,12.3531,12.2952,12.3016,61200.0
2009-01-26 11:40:00,19.1,19.1,19.02,19.02,71800.0,12.3016,12.3016,12.2501,12.2501,71800.0
2009-01-26 11:50:00,19.02,19.11,19.02,19.1,69400.0,12.2501,12.308,12.2501,12.3016,69400.0
2009-01-26 12:00:00,19.1,19.14,19.08,19.09,33400.0,12.3016,12.3274,12.2887,12.2952,33400.0
2009-01-26 12:10:00,19.08,19.09,19.05,19.06,51700.0,12.2887,12.2952,12.2694,12.2758,51700.0
2009-01-26 12:20:00,19.06,19.14,19.06,19.12,58300.0,12.2758,12.3274,12.2758,12.3145,58300.0
2009-01-26 12:30:00,19.12,19.14,19.02,19.06,60100.0,12.3145,12.3274,12.2501,12.2758,60100.0
2009-01-26 12:40:00,19.06,19.16,19.05,19.11,64800.0,12.2758,12.3402,12.2694,12.308,64800.0
2009-01-26 12:50:00,19.11,19.2,19.09,19.14,62300.0,12.308,12.366,12.2952,12.3274,62300.0
2009-01-26 13:00:00,19.14,19.18,19.05,19.08,79000.0,12.3274,12.3531,12.2694,12.2887,79000.0
2009-01-26 13:10:00,19.08,19.17,19.05,19.14,55300.0,12.2887,12.3467,12.2694,12.3274,55300.0
2009-01-26 13:20:00,19.13,19.19,19.09,19.14,65000.0,12.3209,12.3596,12.2952,12.3274,65000.0
2009-01-26 13:30:00,19.14,19.14,19.0,19.03,135200.0,12.3274,12.3274,12.2372,12.2565,135200.0
2009-01-26 13:40:00,19.03,19.04,18.96,18.96,127600.0,12.2565,12.263,12.2114,12.2114,127600.0
2009-01-26 13:50:00,18.96,18.96,18.81,18.9,113500.0,12.2114,12.2114,12.1148,12.1728,113500.0
2009-01-26 14:00:00,18.89,18.89,18.71,18.76,83900.0,12.1663,12.1663,12.0504,12.0826,83900.0
2009-01-26 14:10:00,18.77,18.78,18.62,18.65,216200.0,12.0891,12.0955,11.9924,12.0118,216200.0
2009-01-26 14:20:00,18.64,18.7,18.6,18.61,110600.0,12.0053,12.044,11.9796,11.986,110600.0
2009-01-26 14:30:00,18.61,18.74,18.61,18.66,143900.0,11.986,12.0697,11.986,12.0182,143900.0
2009-01-26 14:40:00,18.65,18.78,18.6,18.77,136200.0,12.0118,12.0955,11.9796,12.0891,136200.0
2009-01-26 14:50:00,18.76,18.86,18.75,18.85,131700.0,12.0826,12.147,12.0762,12.1406,131700.0
2009-01-26 15:00:00,18.85,18.98,18.85,18.97,116700.0,12.1406,12.2243,12.1406,12.2179,116700.0
2009-01-26 15:10:00,18.96,19.0,18.84,18.9,95900.0,12.2114,12.2372,12.1341,12.1728,95900.0
2009-01-26 15:20:00,18.9,19.05,18.89,18.97,128800.0,12.1728,12.2694,12.1663,12.2179,128800.0
2009-01-26 15:30:00,18.98,19.02,18.87,18.87,124500.0,12.2243,12.2501,12.1535,12.1535,124500.0
2009-01-26 15:40:00,18.87,18.92,18.79,18.87,260000.0,12.1535,12.1857,12.1019,12.1535,260000.0
2009-01-26 15:50:00,18.87,18.95,18.86,18.88,236700.0,12.1535,12.205,12.147,12.1599,236700.0
2009-01-27 09:30:00,18.91,19.09,18.91,19.0,146700.0,12.1792,12.2952,12.1792,12.2372,146700.0
2009-01-27 09:40:00,19.0,19.08,18.86,18.88,153400.0,12.2372,12.2887,12.147,12.1599,153400.0
2009-01-27 09:50:00,18.87,18.95,18.85,18.87,79800.0,12.1535,12.205,12.1406,12.1535,79800.0
2009-01-27 10:00:00,18.87,18.9,18.48,18.49,237000.0,12.1535,12.1728,11.9023,11.9087,237000.0
2009-01-27 10:10:00,18.49,18.56,18.43,18.46,182000.0,11.9087,11.9538,11.8701,11.8894,182000.0
2009-01-27 10:20:00,18.46,18.6,18.4,18.4,194200.0,11.8894,11.9796,11.8508,11.8508,194200.0
2009-01-27 10:30:00,18.41,18.55,18.38,18.5,76500.0,11.8572,11.9474,11.8379,11.9152,76500.0
2009-01-27 10:40:00,18.51,18.57,18.3,18.45,107000.0,11.9216,11.9602,11.7863,11.883,107000.0
2009-01-27 10:50:00,18.45,18.55,18.44,18.52,57600.0,11.883,11.9474,11.8765,11.928,57600.0
2009-01-27 11:00:00,18.52,18.53,18.42,18.5,139700.0,11.928,11.9345,11.8636,11.9152,139700.0
2009-01-27 11:10:00,18.5,18.68,18.5,18.59,75600.0,11.9152,12.0311,11.9152,11.9731,75600.0
2009-01-27 11:20:00,18.59,18.61,18.58,18.6,52100.0,11.9731,11.986,11.9667,11.9796,52100.0
2009-01-27 11:30:00,18.6,18.62,18.48,18.49,97800.0,11.9796,11.9924,11.9023,11.9087,97800.0
2009-01-27 11:40:00,18.5,18.61,18.44,18.58,54500.0,11.9152,11.986,11.8765,11.9667,54500.0
2009-01-27 11:50:00,18.58,18.6,18.48,18.48,69700.0,11.9667,11.9796,11.9023,11.9023,69700.0
2009-01-27 12:00:00,18.49,18.6,18.46,18.58,41000.0,11.9087,11.9796,11.8894,11.9667,41000.0
2009-01-27 12:10:00,18.59,18.63,18.59,18.61,71400.0,11.9731,11.9989,11.9731,11.986,71400.0
2009-01-27 12:20:00,18.61,18.77,18.61,18.75,59100.0,11.986,12.0891,11.986,12.0762,59100.0
2009-01-27 12:30:00,18.76,18.78,18.64,18.72,89600.0,12.0826,12.0955,12.0053,12.0569,89600.0
2009-01-27 12:40:00,18.72,18.79,18.66,18.67,51900.0,12.0569,12.1019,12.0182,12.0247,51900.0
2009-01-27 12:50:00,18.67,18.77,18.65,18.74,48400.0,12.0247,12.0891,12.0118,12.0697,48400.0
2009-01-27 13:00:00,18.74,18.75,18.6,18.62,68300.0,12.0697,12.0762,11.9796,11.9924,68300.0
2009-01-27 13:10:00,18.62,18.72,18.62,18.7,62600.0,11.9924,12.0569,11.9924,12.044,62600.0
2009-01-27 13:20:00,18.7,18.81,18.69,18.73,60200.0,12.044,12.1148,12.0375,12.0633,60200.0
2009-01-27 13:30:00,18.72,18.74,18.69,18.7,70000.0,12.0569,12.0697,12.0375,12.044,70000.0
2009-01-27 13:40:00,18.7,18.78,18.68,18.72,76100.0,12.044,12.0955,12.0311,12.0569,76100.0
2009-01-27 13:50:00,18.72,18.77,18.62,18.62,83200.0,12.0569,12.0891,11.9924,11.9924,83200.0
2009-01-27 14:00:00,18.63,18.68,18.6,18.63,55800.0,11.9989,12.0311,11.9796,11.9989,55800.0
2009-01-27 14:10:00,18.63,18.73,18.6,18.71,76600.0,11.9989,12.0633,11.9796,12.0504,76600.0
2009-01-27 14:20:00,18.71,18.73,18.62,18.63,83000.0,12.0504,12.0633,11.9924,11.9989,83000.0
2009-01-27 14:30:00,18.63,18.74,18.58,18.64,145900.0,11.9989,12.0697,11.9667,12.0053,145900.0
2009-01-27 14:40:00,18.64,18.68,18.61,18.62,73600.0,12.0053,12.0311,11.986,11.9924,73600.0
2009-01-27 14:50:00,18.62,18.73,18.62,18.66,116500.0,11.9924,12.0633,11.9924,12.0182,116500.0
2009-01-27 15:00:00,18.66,18.7,18.59,18.64,167000.0,12.0182,12.044,11.9731,12.0053,167000.0
2009-01-27 15:10:00,18.64,18.73,18.6,18.72,142900.0,12.0053,12.0633,11.9796,12.0569,142900.0
2009-01-27 15:20:00,18.71,18.85,18.71,18.81,203200.0,12.0504,12.1406,12.0504,12.1148,203200.0
2009-01-27 15:30:00,18.8,18.83,18.71,18.75,249500.0,12.1084,12.1277,12.0504,12.0762,249500.0
2009-01-27 15:40:00,18.74,18.75,18.66,18.7,317500.0,12.0697,12.0762,12.0182,12.044,317500.0
2009-01-27 15:50:00,18.7,18.77,18.7,18.7,399200.0,12.044,12.0891,12.044,12.044,399200.0
2009-01-28 09:30:00,18.92,19.37,18.74,19.24,150300.0,12.1857,12.4755,12.0697,12.3918,150300.0
2009-01-28 09:40:00,19.25,19.37,19.21,19.23,83600.0,12.3982,12.4755,12.3724,12.3853,83600.0
2009-01-28 09:50:00,19.21,19.25,18.99,19.01,222100.0,12.3724,12.3982,12.2308,12.2436,222100.0
2009-01-28 10:00:00,19.01,19.12,18.99,19.01,137300.0,12.2436,12.3145,12.2308,12.2436,137300.0
2009-01-28 10:10:00,19.0,19.01,18.95,19.01,85000.0,12.2372,12.2436,12.205,12.2436,85000.0
2009-01-28 10:20:00,19.0,19.05,18.96,19.05,136100.0,12.2372,12.2694,12.2114,12.2694,136100.0
2009-01-28 10:30:00,19.05,19.2,19.0,19.19,154500.0,12.2694,12.366,12.2372,12.3596,154500.0
2009-01-28 10:40:00,19.18,19.26,19.17,19.18,122000.0,12.3531,12.4046,12.3467,12.3531,122000.0
2009-01-28 10:50:00,19.18,19.19,19.05,19.12,97800.0,12.3531,12.3596,12.2694,12.3145,97800.0
2009-01-28 11:00:00,19.12,19.2,19.12,19.2,48600.0,12.3145,12.366,12.3145,12.366,48600.0
2009-01-28 11:10:00,19.19,19.2,19.01,19.1,113600.0,12.3596,12.366,12.2436,12.3016,113600.0
2009-01-28 11:20:00,19.1,19.19,19.1,19.12,61900.0,12.3016,12.3596,12.3016,12.3145,61900.0
2009-01-28 11:30:00,19.12,19.15,19.09,19.09,96300.0,12.3145,12.3338,12.2952,12.2952,96300.0
2009-01-28 11:40:00,19.09,19.1,18.99,19.0,81900.0,12.2952,12.3016,12.2308,12.2372,81900.0
2009-01-28 11:50:00,19.0,19.06,18.98,18.99,82200.0,12.2372,12.2758,12.2243,12.2308,82200.0
2009-01-28 12:00:00,19.0,19.01,18.97,19.01,54600.0,12.2372,12.2436,12.2179,12.2436,54600.0
2009-01-28 12:10:00,19.01,19.01,18.99,19.0,60800.0,12.2436,12.2436,12.2308,12.2372,60800.0
2009-01-28 12:20:00,19.0,19.08,18.99,19.06,114300.0,12.2372,12.2887,12.2308,12.2758,114300.0
2009-01-28 12:30:00,19.06,19.08,19.02,19.07,77100.0,12.2758,12.2887,12.2501,12.2823,77100.0
2009-01-28 12:40:00,19.07,19.08,19.05,19.06,61200.0,12.2823,12.2887,12.2694,12.2758,61200.0
2009-01-28 12:50:00,19.07,19.13,19.06,19.08,52700.0,12.2823,12.3209,12.2758,12.2887,52700.0
2009-01-28 13:00:00,19.07,19.13,19.05,19.11,95200.0,12.2823,12.3209,12.2694,12.308,95200.0
2009-01-28 13:10:00,19.11,19.12,19.0,19.01,208900.0,12.308,12.3145,12.2372,12.2436,208900.0
2009-01-28 13:20:00,19.01,19.1,18.99,19.08,96100.0,12.2436,12.3016,12.2308,12.2887,96100.0
2009-01-28 13:30:00,19.08,19.1,19.05,19.1,89800.0,12.2887,12.3016,12.2694,12.3016,89800.0
2009-01-28 13:40:00,19.1,19.11,19.04,19.09,90400.0,12.3016,12.308,12.263,12.2952,90400.0
2009-01-28 13:50:00,19.1,19.11,19.04,19.05,109800.0,12.3016,12.308,12.263,12.2694,109800.0
2009-01-28 14:00:00,19.06,19.1,19.04,19.05,100800.0,12.2758,12.3016,12.263,12.2694,100800.0
2009-01-28 14:10:00,19.05,19.18,19.03,19.16,147300.0,12.2694,12.3531,12.2565,12.3402,147300.0
2009-01-28 14:20:00,19.17,19.2,19.02,19.07,123200.0,12.3467,12.366,12.2501,12.2823,123200.0
2009-01-28 14:30:00,19.07,19.09,18.88,18.89,214200.0,12.2823,12.2952,12.1599,12.1663,214200.0
2009-01-28 14:40:00,18.89,19.04,18.87,19.04,153500.0,12.1663,12.263,12.1535,12.263,153500.0
2009-01-28 14:50:00,19.04,19.05,18.96,19.05,152900.0,12.263,12.2694,12.2114,12.2694,152900.0
2009-01-28 15:00:00,19.05,19.07,18.87,18.9,205100.0,12.2694,12.2823,12.1535,12.1728,205100.0
2009-01-28 15:10:00,18.9,18.91,18.84,18.91,216600.0,12.1728,12.1792,12.1341,12.1792,216600.0
2009-01-28 15:20:00,18.9,18.94,18.73,18.77,237500.0,12.1728,12.1985,12.0633,12.0891,237500.0
2009-01-28 15:30:00,18.77,18.91,18.75,18.83,287600.0,12.0891,12.1792,12.0762,12.1277,287600.0
2009-01-28 15:40:00,18.83,18.94,18.82,18.93,241200.0,12.1277,12.1985,12.1213,12.1921,241200.0
2009-01-28 15:50:00,18.93,18.99,18.93,18.96,238900.0,12.1921,12.2308,12.1921,12.2114,238900.0
2009-01-29 09:30:00,18.69,18.85,18.59,18.59,64000.0,12.0375,12.1406,11.9731,11.9731,64000.0
2009-01-29 09:40:00,18.59,18.67,18.54,18.6,70900.0,11.9731,12.0247,11.9409,11.9796,70900.0
2009-01-29 09:50:00,18.61,18.63,18.5,18.58,81200.0,11.986,11.9989,11.9152,11.9667,81200.0
2009-01-29 10:00:00,18.58,18.63,18.47,18.47,166100.0,11.9667,11.9989,11.8958,11.8958,166100.0
2009-01-29 10:10:00,18.49,18.61,18.47,18.59,46600.0,11.9087,11.986,11.8958,11.9731,46600.0
2009-01-29 10:20:00,18.58,18.63,18.5,18.61,67400.0,11.9667,11.9989,11.9152,11.986,67400.0
2009-01-29 10:30:00,18.61,18.67,18.55,18.64,48400.0,11.986,12.0247,11.9474,12.0053,48400.0
2009-01-29 10:40:00,18.64,18.66,18.61,18.62,39500.0,12.0053,12.0182,11.986,11.9924,39500.0
2009-01-29 10:50:00,18.62,18.71,18.59,18.68,35100.0,11.9924,12.0504,11.9731,12.0311,35100.0
2009-01-29 11:00:00,18.68,18.69,18.64,18.68,42500.0,12.0311,12.0375,12.0053,12.0311,42500.0
2009-01-29 11:10:00,18.68,18.7,18.66,18.7,44400.0,12.0311,12.044,12.0182,12.044,44400.0
2009-01-29 11:20:00,18.7,18.72,18.66,18.67,58700.0,12.044,12.0569,12.0182,12.0247,58700.0
2009-01-29 11:30:00,18.66,18.68,18.64,18.66,46200.0,12.0182,12.0311,12.0053,12.0182,46200.0
2009-01-29 11:40:00,18.66,18.68,18.59,18.63,57100.0,12.0182,12.0311,11.9731,11.9989,57100.0
2009-01-29 11:50:00,18.63,18.64,18.59,18.64,40500.0,11.9989,12.0053,11.9731,12.0053,40500.0
2009-01-29 12:00:00,18.64,18.64,18.52,18.53,49200.0,12.0053,12.0053,11.928,11.9345,49200.0
2009-01-29 12:10:00,18.52,18.56,18.52,18.56,18000.0,11.928,11.9538,11.928,11.9538,18000.0
2009-01-29 12:20:00,18.56,18.63,18.56,18.62,35200.0,11.9538,11.9989,11.9538,11.9924,35200.0
2009-01-29 12:30:00,18.62,18.62,18.59,18.59,57300.0,11.9924,11.9924,11.9731,11.9731,57300.0
2009-01-29 12:40:00,18.59,18.64,18.56,18.6,106200.0,11.9731,12.0053,11.9538,11.9796,106200.0
2009-01-29 12:50:00,18.61,18.61,18.47,18.49,45700.0,11.986,11.986,11.8958,11.9087,45700.0
2009-01-29 13:00:00,18.49,18.51,18.43,18.5,58100.0,11.9087,11.9216,11.8701,11.9152,58100.0
2009-01-29 13:10:00,18.5,18.55,18.5,18.55,30800.0,11.9152,11.9474,11.9152,11.9474,30800.0
2009-01-29 13:20:00,18.55,18.58,18.5,18.57,39200.0,11.9474,11.9667,11.9152,11.9602,39200.0
2009-01-29 13:30:00,18.57,18.57,18.49,18.51,56100.0,11.9602,11.9602,11.9087,11.9216,56100.0
2009-01-29 13:40:00,18.51,18.6,18.51,18.55,82300.0,11.9216,11.9796,11.9216,11.9474,82300.0
2009-01-29 13:50:00,18.54,18.6,18.49,18.55,54300.0,11.9409,11.9796,11.9087,11.9474,54300.0
2009-01-29 14:00:00,18.55,18.6,18.52,18.56,53500.0,11.9474,11.9796,11.928,11.9538,53500.0
2009-01-29 14:10:00,18.55,18.62,18.54,18.62,106100.0,11.9474,11.9924,11.9409,11.9924,106100.0
2009-01-29 14:20:00,18.62,18.65,18.58,18.65,34100.0,11.9924,12.0118,11.9667,12.0118,34100.0
2009-01-29 14:30:00,18.64,18.65,18.62,18.64,49700.0,12.0053,12.0118,11.9924,12.0053,49700.0
2009-01-29 14:40:00,18.64,18.68,18.63,18.64,68300.0,12.0053,12.0311,11.9989,12.0053,68300.0
2009-01-29 14:50:00,18.64,18.64,18.56,18.59,116500.0,12.0053,12.0053,11.9538,11.9731,116500.0
2009-01-29 15:00:00,18.6,18.67,18.58,18.63,245800.0,11.9796,12.0247,11.9667,11.9989,245800.0
2009-01-29 15:10:00,18.64,18.7,18.58,18.68,99900.0,12.0053,12.044,11.9667,12.0311,99900.0
2009-01-29 15:20:00,18.68,18.69,18.54,18.58,101600.0,12.0311,12.0375,11.9409,11.9667,101600.0
2009-01-29 15:30:00,18.57,18.58,18.49,18.51,155500.0,11.9602,11.9667,11.9087,11.9216,155500.0
2009-01-29 15:40:00,18.51,18.57,18.49,18.55,159700.0,11.9216,11.9602,11.9087,11.9474,159700.0
2009-01-29 15:50:00,18.55,18.58,18.49,18.57,239900.0,11.9474,11.9667,11.9087,11.9602,239900.0
2009-01-30 09:30:00,18.64,18.81,18.47,18.62,79100.0,12.0053,12.1148,11.8958,11.9924,79100.0
2009-01-30 09:40:00,18.59,18.64,18.56,18.59,72100.0,11.9731,12.0053,11.9538,11.9731,72100.0
2009-01-30 09:50:00,18.59,18.66,18.42,18.44,137300.0,11.9731,12.0182,11.8636,11.8765,137300.0
2009-01-30 10:00:00,18.44,18.51,18.41,18.47,34600.0,11.8765,11.9216,11.8572,11.8958,34600.0
2009-01-30 10:10:00,18.47,18.47,18.3,18.34,67200.0,11.8958,11.8958,11.7863,11.8121,67200.0
2009-01-30 10:20:00,18.35,18.4,18.32,18.32,105600.0,11.8186,11.8508,11.7992,11.7992,105600.0
2009-01-30 10:30:00,18.32,18.33,18.22,18.25,111300.0,11.7992,11.8057,11.7348,11.7541,111300.0
2009-01-30 10:40:00,18.25,18.25,18.16,18.18,48900.0,11.7541,11.7541,11.6962,11.7091,48900.0
2009-01-30 10:50:00,18.18,18.26,18.14,18.25,44400.0,11.7091,11.7606,11.6833,11.7541,44400.0
2009-01-30 11:00:00,18.26,18.32,18.26,18.31,36100.0,11.7606,11.7992,11.7606,11.7928,36100.0
2009-01-30 11:10:00,18.3,18.31,18.24,18.25,31800.0,11.7863,11.7928,11.7477,11.7541,31800.0
2009-01-30 11:20:00,18.24,18.27,18.21,18.27,53700.0,11.7477,11.767,11.7284,11.767,53700.0
2009-01-30 11:30:00,18.27,18.27,18.21,18.23,38600.0,11.767,11.767,11.7284,11.7413,38600.0
2009-01-30 11:40:00,18.23,18.25,18.2,18.24,43600.0,11.7413,11.7541,11.7219,11.7477,43600.0
2009-01-30 11:50:00,18.24,18.27,18.24,18.25,16500.0,11.7477,11.767,11.7477,11.7541,16500.0
2009-01-30 12:00:00,18.26,18.27,18.18,18.23,39700.0,11.7606,11.767,11.7091,11.7413,39700.0
2009-01-30 12:10:00,18.24,18.28,18.24,18.27,26200.0,11.7477,11.7735,11.7477,11.767,26200.0
2009-01-30 12:20:00,18.27,18.29,18.26,18.28,25600.0,11.767,11.7799,11.7606,11.7735,25600.0
2009-01-30 12:30:00,18.29,18.29,18.24,18.26,24200.0,11.7799,11.7799,11.7477,11.7606,24200.0
2009-01-30 12:40:00,18.26,18.29,18.25,18.28,16800.0,11.7606,11.7799,11.7541,11.7735,16800.0
2009-01-30 12:50:00,18.29,18.31,18.27,18.29,28200.0,11.7799,11.7928,11.767,11.7799,28200.0
2009-01-30 13:00:00,18.29,18.41,18.27,18.38,64300.0,11.7799,11.8572,11.767,11.8379,64300.0
2009-01-30 13:10:00,18.38,18.38,18.28,18.3,20000.0,11.8379,11.8379,11.7735,11.7863,20000.0
2009-01-30 13:20:00,18.31,18.32,18.16,18.22,46200.0,11.7928,11.7992,11.6962,11.7348,46200.0
2009-01-30 13:30:00,18.23,18.23,18.12,18.16,53900.0,11.7413,11.7413,11.6704,11.6962,53900.0
2009-01-30 13:40:00,18.16,18.18,18.09,18.18,43500.0,11.6962,11.7091,11.6511,11.7091,43500.0
2009-01-30 13:50:00,18.18,18.28,18.16,18.26,47000.0,11.7091,11.7735,11.6962,11.7606,47000.0
2009-01-30 14:00:00,18.25,18.3,18.21,18.22,61900.0,11.7541,11.7863,11.7284,11.7348,61900.0
2009-01-30 14:10:00,18.21,18.28,18.18,18.21,36800.0,11.7284,11.7735,11.7091,11.7284,36800.0
2009-01-30 14:20:00,18.22,18.35,18.18,18.33,40300.0,11.7348,11.8186,11.7091,11.8057,40300.0
2009-01-30 14:30:00,18.33,18.37,18.2,18.25,169500.0,11.8057,11.8314,11.7219,11.7541,169500.0
2009-01-30 14:40:00,18.25,18.25,18.17,18.18,57000.0,11.7541,11.7541,11.7026,11.7091,57000.0
2009-01-30 14:50:00,18.18,18.2,18.11,18.16,51400.0,11.7091,11.7219,11.664,11.6962,51400.0
2009-01-30 15:00:00,18.16,18.21,18.1,18.13,63000.0,11.6962,11.7284,11.6575,11.6769,63000.0
2009-01-30 15:10:00,18.12,18.22,18.09,18.09,95900.0,11.6704,11.7348,11.6511,11.6511,95900.0
2009-01-30 15:20:00,18.08,18.13,18.03,18.04,82200.0,11.6447,11.6769,11.6125,11.6189,82200.0
2009-01-30 15:30:00,18.04,18.05,17.96,18.01,175100.0,11.6189,11.6253,11.5674,11.5996,175100.0
2009-01-30 15:40:00,18.01,18.18,18.01,18.13,184400.0,11.5996,11.7091,11.5996,11.6769,184400.0
2009-01-30 15:50:00,18.14,18.14,18.05,18.1,245300.0,11.6833,11.6833,11.6253,11.6575,245300.0
2009-02-02 09:30:00,17.79,17.92,17.78,17.9,169000.0,11.4579,11.5416,11.4514,11.5287,169000.0
2009-02-02 09:40:00,17.9,17.95,17.77,17.9,116500.0,11.5287,11.5609,11.445,11.5287,116500.0
2009-02-02 09:50:00,17.91,17.97,17.88,17.97,124600.0,11.5352,11.5738,11.5158,11.5738,124600.0
2009-02-02 10:00:00,17.97,18.08,17.94,18.07,141900.0,11.5738,11.6447,11.5545,11.6382,141900.0
2009-02-02 10:10:00,18.07,18.18,18.03,18.17,151600.0,11.6382,11.7091,11.6125,11.7026,151600.0
2009-02-02 10:20:00,18.17,18.23,18.02,18.03,243900.0,11.7026,11.7413,11.606,11.6125,243900.0
2009-02-02 10:30:00,18.03,18.08,17.99,18.03,111700.0,11.6125,11.6447,11.5867,11.6125,111700.0
2009-02-02 10:40:00,18.03,18.03,17.97,17.98,56700.0,11.6125,11.6125,11.5738,11.5802,56700.0
2009-02-02 10:50:00,17.97,18.0,17.94,17.98,50400.0,11.5738,11.5931,11.5545,11.5802,50400.0
2009-02-02 11:00:00,17.97,17.97,17.86,17.87,37100.0,11.5738,11.5738,11.503,11.5094,37100.0
2009-02-02 11:10:00,17.86,17.92,17.86,17.91,20600.0,11.503,11.5416,11.503,11.5352,20600.0
2009-02-02 11:20:00,17.91,17.91,17.84,17.85,51800.0,11.5352,11.5352,11.4901,11.4965,51800.0
2009-02-02 11:30:00,17.84,17.92,17.84,17.9,108400.0,11.4901,11.5416,11.4901,11.5287,108400.0
2009-02-02 11:40:00,17.89,17.98,17.88,17.98,70300.0,11.5223,11.5802,11.5158,11.5802,70300.0
2009-02-02 11:50:00,17.98,18.03,17.96,17.98,40000.0,11.5802,11.6125,11.5674,11.5802,40000.0
2009-02-02 12:00:00,17.99,18.08,17.95,17.97,53400.0,11.5867,11.6447,11.5609,11.5738,53400.0
2009-02-02 12:10:00,17.98,18.03,17.94,18.02,40800.0,11.5802,11.6125,11.5545,11.606,40800.0
2009-02-02 12:20:00,18.02,18.02,18.0,18.02,35500.0,11.606,11.606,11.5931,11.606,35500.0
2009-02-02 12:30:00,18.02,18.08,18.02,18.08,66200.0,11.606,11.6447,11.606,11.6447,66200.0
2009-02-02 12:40:00,18.09,18.1,18.03,18.03,40200.0,11.6511,11.6575,11.6125,11.6125,40200.0
2009-02-02 12:50:00,18.03,18.08,18.01,18.06,56900.0,11.6125,11.6447,11.5996,11.6318,56900.0
2009-02-02 13:00:00,18.06,18.08,18.02,18.06,54600.0,11.6318,11.6447,11.606,11.6318,54600.0
2009-02-02 13:10:00,18.06,18.06,18.0,18.0,116600.0,11.6318,11.6318,11.5931,11.5931,116600.0
2009-02-02 13:20:00,18.0,18.01,17.95,18.0,67600.0,11.5931,11.5996,11.5609,11.5931,67600.0
2009-02-02 13:30:00,18.0,18.01,17.99,18.0,39400.0,11.5931,11.5996,11.5867,11.5931,39400.0
2009-02-02 13:40:00,18.0,18.02,18.0,18.0,30600.0,11.5931,11.606,11.5931,11.5931,30600.0
2009-02-02 13:50:00,18.0,18.01,17.89,17.93,66500.0,11.5931,11.5996,11.5223,11.548,66500.0
2009-02-02 14:00:00,17.92,17.92,17.88,17.9,90600.0,11.5416,11.5416,11.5158,11.5287,90600.0
2009-02-02 14:10:00,17.91,17.98,17.9,17.96,30400.0,11.5352,11.5802,11.5287,11.5674,30400.0
2009-02-02 14:20:00,17.96,18.01,17.95,17.98,174000.0,11.5674,11.5996,11.5609,11.5802,174000.0
2009-02-02 14:30:00,17.98,17.98,17.88,17.9,80100.0,11.5802,11.5802,11.5158,11.5287,80100.0
2009-02-02 14:40:00,17.89,17.94,17.88,17.89,43200.0,11.5223,11.5545,11.5158,11.5223,43200.0
2009-02-02 14:50:00,17.89,17.93,17.89,17.9,82300.0,11.5223,11.548,11.5223,11.5287,82300.0
2009-02-02 15:00:00,17.9,18.0,17.89,18.0,83600.0,11.5287,11.5931,11.5223,11.5931,83600.0
2009-02-02 15:10:00,18.0,18.03,17.95,18.0,103500.0,11.5931,11.6125,11.5609,11.5931,103500.0
2009-02-02 15:20:00,18.0,18.06,17.99,18.05,104000.0,11.5931,11.6318,11.5867,11.6253,104000.0
2009-02-02 15:30:00,18.05,18.1,18.02,18.09,239200.0,11.6253,11.6575,11.606,11.6511,239200.0
2009-02-02 15:40:00,18.08,18.17,18.0,18.02,172900.0,11.6447,11.7026,11.5931,11.606,172900.0
2009-02-02 15:50:00,18.02,18.07,18.0,18.01,290800.0,11.606,11.6382,11.5931,11.5996,290800.0
2009-02-03 09:30:00,18.03,18.16,17.93,17.99,49100.0,11.6125,11.6962,11.548,11.5867,49100.0
2009-02-03 09:40:00,17.98,18.07,17.95,18.01,161800.0,11.5802,11.6382,11.5609,11.5996,161800.0
2009-02-03 09:50:00,18.01,18.03,17.86,17.86,50900.0,11.5996,11.6125,11.503,11.503,50900.0
2009-02-03 10:00:00,17.87,18.05,17.87,17.99,70800.0,11.5094,11.6253,11.5094,11.5867,70800.0
2009-02-03 10:10:00,17.99,18.01,17.84,17.86,58700.0,11.5867,11.5996,11.4901,11.503,58700.0
2009-02-03 10:20:00,17.86,18.0,17.85,17.98,80100.0,11.503,11.5931,11.4965,11.5802,80100.0
2009-02-03 10:30:00,17.98,18.06,17.94,17.98,114500.0,11.5802,11.6318,11.5545,11.5802,114500.0
2009-02-03 10:40:00,17.99,18.1,17.98,18.06,76600.0,11.5867,11.6575,11.5802,11.6318,76600.0
2009-02-03 10:50:00,18.06,18.1,17.97,18.01,85400.0,11.6318,11.6575,11.5738,11.5996,85400.0
2009-02-03 11:00:00,18.01,18.14,17.98,18.11,72700.0,11.5996,11.6833,11.5802,11.664,72700.0
2009-02-03 11:10:00,18.11,18.13,17.96,17.99,91700.0,11.664,11.6769,11.5674,11.5867,91700.0
2009-02-03 11:20:00,17.99,18.06,17.98,18.0,66800.0,11.5867,11.6318,11.5802,11.5931,66800.0
2009-02-03 11:30:00,18.0,18.0,17.9,17.91,87600.0,11.5931,11.5931,11.5287,11.5352,87600.0
2009-02-03 11:40:00,17.9,17.93,17.89,17.92,110000.0,11.5287,11.548,11.5223,11.5416,110000.0
2009-02-03 11:50:00,17.92,17.93,17.81,17.83,85000.0,11.5416,11.548,11.4708,11.4836,85000.0
2009-02-03 12:00:00,17.84,17.9,17.83,17.88,36400.0,11.4901,11.5287,11.4836,11.5158,36400.0
2009-02-03 12:10:00,17.88,17.89,17.8,17.82,52100.0,11.5158,11.5223,11.4643,11.4772,52100.0
2009-02-03 12:20:00,17.83,17.87,17.8,17.86,29700.0,11.4836,11.5094,11.4643,11.503,29700.0
2009-02-03 12:30:00,17.87,17.9,17.86,17.87,30100.0,11.5094,11.5287,11.503,11.5094,30100.0
2009-02-03 12:40:00,17.88,17.9,17.82,17.83,66700.0,11.5158,11.5287,11.4772,11.4836,66700.0
2009-02-03 12:50:00,17.82,17.85,17.76,17.77,47000.0,11.4772,11.4965,11.4386,11.445,47000.0
2009-02-03 13:00:00,17.76,17.81,17.75,17.77,43000.0,11.4386,11.4708,11.4321,11.445,43000.0
2009-02-03 13:10:00,17.78,17.85,17.75,17.85,68300.0,11.4514,11.4965,11.4321,11.4965,68300.0
2009-02-03 13:20:00,17.85,17.86,17.81,17.82,58900.0,11.4965,11.503,11.4708,11.4772,58900.0
2009-02-03 13:30:00,17.82,17.89,17.81,17.88,44200.0,11.4772,11.5223,11.4708,11.5158,44200.0
2009-02-03 13:40:00,17.88,17.9,17.8,17.82,39800.0,11.5158,11.5287,11.4643,11.4772,39800.0
2009-02-03 13:50:00,17.82,17.85,17.78,17.83,62500.0,11.4772,11.4965,11.4514,11.4836,62500.0
2009-02-03 14:00:00,17.83,17.97,17.83,17.97,47100.0,11.4836,11.5738,11.4836,11.5738,47100.0
2009-02-03 14:10:00,17.97,18.06,17.97,18.05,108300.0,11.5738,11.6318,11.5738,11.6253,108300.0
2009-02-03 14:20:00,18.05,18.05,17.99,18.0,86300.0,11.6253,11.6253,11.5867,11.5931,86300.0
2009-02-03 14:30:00,18.0,18.08,18.0,18.06,104900.0,11.5931,11.6447,11.5931,11.6318,104900.0
2009-02-03 14:40:00,18.06,18.15,18.06,18.12,93900.0,11.6318,11.6897,11.6318,11.6704,93900.0
2009-02-03 14:50:00,18.12,18.15,18.04,18.05,173100.0,11.6704,11.6897,11.6189,11.6253,173100.0
2009-02-03 15:00:00,18.05,18.11,18.01,18.11,178200.0,11.6253,11.664,11.5996,11.664,178200.0
2009-02-03 15:10:00,18.11,18.22,18.11,18.22,81600.0,11.664,11.7348,11.664,11.7348,81600.0
2009-02-03 15:20:00,18.22,18.3,18.21,18.25,84100.0,11.7348,11.7863,11.7284,11.7541,84100.0
2009-02-03 15:30:00,18.24,18.27,18.19,18.22,85600.0,11.7477,11.767,11.7155,11.7348,85600.0
2009-02-03 15:40:00,18.23,18.25,18.18,18.22,156500.0,11.7413,11.7541,11.7091,11.7348,156500.0
2009-02-03 15:50:00,18.22,18.28,18.19,18.19,187300.0,11.7348,11.7735,11.7155,11.7155,187300.0
2009-02-04 09:30:00,18.26,18.38,18.2,18.38,43600.0,11.7606,11.8379,11.7219,11.8379,43600.0
2009-02-04 09:40:00,18.36,18.6,18.35,18.6,153900.0,11.825,11.9796,11.8186,11.9796,153900.0
2009-02-04 09:50:00,18.6,18.72,18.56,18.68,117000.0,11.9796,12.0569,11.9538,12.0311,117000.0
2009-02-04 10:00:00,18.69,18.73,18.61,18.61,103600.0,12.0375,12.0633,11.986,11.986,103600.0
2009-02-04 10:10:00,18.61,18.68,18.6,18.62,95200.0,11.986,12.0311,11.9796,11.9924,95200.0
2009-02-04 10:20:00,18.62,18.68,18.62,18.67,39600.0,11.9924,12.0311,11.9924,12.0247,39600.0
2009-02-04 10:30:00,18.66,18.76,18.64,18.72,76600.0,12.0182,12.0826,12.0053,12.0569,76600.0
2009-02-04 10:40:00,18.73,18.79,18.7,18.72,56100.0,12.0633,12.1019,12.044,12.0569,56100.0
2009-02-04 10:50:00,18.72,18.81,18.71,18.8,71900.0,12.0569,12.1148,12.0504,12.1084,71900.0
2009-02-04 11:00:00,18.8,18.87,18.79,18.87,43400.0,12.1084,12.1535,12.1019,12.1535,43400.0
2009-02-04 11:10:00,18.87,18.88,18.81,18.84,64700.0,12.1535,12.1599,12.1148,12.1341,64700.0
2009-02-04 11:20:00,18.85,18.95,18.85,18.9,62900.0,12.1406,12.205,12.1406,12.1728,62900.0
2009-02-04 11:30:00,18.9,18.9,18.86,18.86,23500.0,12.1728,12.1728,12.147,12.147,23500.0
2009-02-04 11:40:00,18.86,18.88,18.82,18.82,27500.0,12.147,12.1599,12.1213,12.1213,27500.0
2009-02-04 11:50:00,18.82,18.85,18.82,18.82,18700.0,12.1213,12.1406,12.1213,12.1213,18700.0
2009-02-04 12:00:00,18.82,18.86,18.82,18.85,12200.0,12.1213,12.147,12.1213,12.1406,12200.0
2009-02-04 12:10:00,18.85,18.85,18.82,18.83,23000.0,12.1406,12.1406,12.1213,12.1277,23000.0
2009-02-04 12:20:00,18.83,18.83,18.72,18.72,32800.0,12.1277,12.1277,12.0569,12.0569,32800.0
2009-02-04 12:30:00,18.73,18.77,18.72,18.76,16500.0,12.0633,12.0891,12.0569,12.0826,16500.0
2009-02-04 12:40:00,18.76,18.79,18.75,18.78,16200.0,12.0826,12.1019,12.0762,12.0955,16200.0
2009-02-04 12:50:00,18.79,18.79,18.7,18.7,21300.0,12.1019,12.1019,12.044,12.044,21300.0
2009-02-04 13:00:00,18.7,18.7,18.66,18.7,22000.0,12.044,12.044,12.0182,12.044,22000.0
2009-02-04 13:10:00,18.71,18.71,18.65,18.66,30600.0,12.0504,12.0504,12.0118,12.0182,30600.0
2009-02-04 13:20:00,18.66,18.71,18.66,18.69,58900.0,12.0182,12.0504,12.0182,12.0375,58900.0
2009-02-04 13:30:00,18.7,18.7,18.56,18.58,86800.0,12.044,12.044,11.9538,11.9667,86800.0
2009-02-04 13:40:00,18.57,18.58,18.44,18.45,100100.0,11.9602,11.9667,11.8765,11.883,100100.0
2009-02-04 13:50:00,18.45,18.47,18.3,18.37,86100.0,11.883,11.8958,11.7863,11.8314,86100.0
2009-02-04 14:00:00,18.38,18.45,18.34,18.42,61400.0,11.8379,11.883,11.8121,11.8636,61400.0
2009-02-04 14:10:00,18.42,18.51,18.41,18.46,47700.0,11.8636,11.9216,11.8572,11.8894,47700.0
2009-02-04 14:20:00,18.46,18.49,18.37,18.43,55100.0,11.8894,11.9087,11.8314,11.8701,55100.0
2009-02-04 14:30:00,18.43,18.5,18.41,18.49,66400.0,11.8701,11.9152,11.8572,11.9087,66400.0
2009-02-04 14:40:00,18.5,18.5,18.45,18.48,69200.0,11.9152,11.9152,11.883,11.9023,69200.0
2009-02-04 14:50:00,18.49,18.54,18.4,18.51,139300.0,11.9087,11.9409,11.8508,11.9216,139300.0
2009-02-04 15:00:00,18.51,18.57,18.46,18.55,113400.0,11.9216,11.9602,11.8894,11.9474,113400.0
2009-02-04 15:10:00,18.56,18.56,18.45,18.53,104200.0,11.9538,11.9538,11.883,11.9345,104200.0
2009-02-04 15:20:00,18.53,18.53,18.43,18.51,105500.0,11.9345,11.9345,11.8701,11.9216,105500.0
2009-02-04 15:30:00,18.52,18.53,18.47,18.5,98700.0,11.928,11.9345,11.8958,11.9152,98700.0
2009-02-04 15:40:00,18.51,18.57,18.51,18.51,111800.0,11.9216,11.9602,11.9216,11.9216,111800.0
2009-02-04 15:50:00,18.51,18.53,18.45,18.46,177600.0,11.9216,11.9345,11.883,11.8894,177600.0
2009-02-05 09:30:00,18.23,18.54,17.88,18.06,166500.0,11.7413,11.9409,11.5158,11.6318,166500.0
2009-02-05 09:40:00,18.06,18.23,18.05,18.13,55200.0,11.6318,11.7413,11.6253,11.6769,55200.0
2009-02-05 09:50:00,18.14,18.16,18.03,18.12,86600.0,11.6833,11.6962,11.6125,11.6704,86600.0
2009-02-05 10:00:00,18.13,18.25,18.1,18.22,164000.0,11.6769,11.7541,11.6575,11.7348,164000.0
2009-02-05 10:10:00,18.22,18.39,18.2,18.37,119000.0,11.7348,11.8443,11.7219,11.8314,119000.0
2009-02-05 10:20:00,18.36,18.42,18.31,18.36,60600.0,11.825,11.8636,11.7928,11.825,60600.0
2009-02-05 10:30:00,18.35,18.49,18.31,18.45,67400.0,11.8186,11.9087,11.7928,11.883,67400.0
2009-02-05 10:40:00,18.46,18.64,18.45,18.57,83600.0,11.8894,12.0053,11.883,11.9602,83600.0
2009-02-05 10:50:00,18.57,18.78,18.56,18.67,103700.0,11.9602,12.0955,11.9538,12.0247,103700.0
2009-02-05 11:00:00,18.67,18.78,18.65,18.75,83800.0,12.0247,12.0955,12.0118,12.0762,83800.0
2009-02-05 11:10:00,18.75,18.78,18.71,18.77,62100.0,12.0762,12.0955,12.0504,12.0891,62100.0
2009-02-05 11:20:00,18.76,18.87,18.73,18.87,134400.0,12.0826,12.1535,12.0633,12.1535,134400.0
2009-02-05 11:30:00,18.87,18.93,18.86,18.88,122100.0,12.1535,12.1921,12.147,12.1599,122100.0
2009-02-05 11:40:00,18.88,18.93,18.86,18.91,42700.0,12.1599,12.1921,12.147,12.1792,42700.0
2009-02-05 11:50:00,18.91,18.97,18.89,18.96,34300.0,12.1792,12.2179,12.1663,12.2114,34300.0
2009-02-05 12:00:00,18.97,19.1,18.97,19.08,88400.0,12.2179,12.3016,12.2179,12.2887,88400.0
2009-02-05 12:10:00,19.07,19.15,18.99,19.01,86100.0,12.2823,12.3338,12.2308,12.2436,86100.0
2009-02-05 12:20:00,19.01,19.03,18.95,18.95,41600.0,12.2436,12.2565,12.205,12.205,41600.0
2009-02-05 12:30:00,18.95,18.98,18.9,18.93,47700.0,12.205,12.2243,12.1728,12.1921,47700.0
2009-02-05 12:40:00,18.94,19.01,18.93,18.97,34300.0,12.1985,12.2436,12.1921,12.2179,34300.0
2009-02-05 12:50:00,18.96,19.0,18.9,18.99,61600.0,12.2114,12.2372,12.1728,12.2308,61600.0
2009-02-05 13:00:00,18.99,19.05,18.96,19.05,57700.0,12.2308,12.2694,12.2114,12.2694,57700.0
2009-02-05 13:10:00,19.05,19.07,19.0,19.02,72500.0,12.2694,12.2823,12.2372,12.2501,72500.0
2009-02-05 13:20:00,19.02,19.04,18.97,19.0,59900.0,12.2501,12.263,12.2179,12.2372,59900.0
2009-02-05 13:30:00,18.99,19.07,18.98,19.03,111100.0,12.2308,12.2823,12.2243,12.2565,111100.0
2009-02-05 13:40:00,19.02,19.1,19.0,19.1,92500.0,12.2501,12.3016,12.2372,12.3016,92500.0
2009-02-05 13:50:00,19.09,19.09,19.0,19.03,114800.0,12.2952,12.2952,12.2372,12.2565,114800.0
2009-02-05 14:00:00,19.04,19.18,19.03,19.18,107600.0,12.263,12.3531,12.2565,12.3531,107600.0
2009-02-05 14:10:00,19.17,19.2,19.15,19.18,89400.0,12.3467,12.366,12.3338,12.3531,89400.0
2009-02-05 14:20:00,19.18,19.28,19.18,19.28,106300.0,12.3531,12.4175,12.3531,12.4175,106300.0
2009-02-05 14:30:00,19.28,19.35,19.27,19.35,142400.0,12.4175,12.4626,12.4111,12.4626,142400.0
2009-02-05 14:40:00,19.34,19.35,19.22,19.22,162500.0,12.4562,12.4626,12.3789,12.3789,162500.0
2009-02-05 14:50:00,19.22,19.33,19.17,19.2,316400.0,12.3789,12.4497,12.3467,12.366,316400.0
2009-02-05 15:00:00,19.2,19.24,19.02,19.12,133600.0,12.366,12.3918,12.2501,12.3145,133600.0
2009-02-05 15:10:00,19.12,19.16,19.09,19.1,94800.0,12.3145,12.3402,12.2952,12.3016,94800.0
2009-02-05 15:20:00,19.1,19.2,19.09,19.2,91100.0,12.3016,12.366,12.2952,12.366,91100.0
2009-02-05 15:30:00,19.21,19.24,19.12,19.15,139100.0,12.3724,12.3918,12.3145,12.3338,139100.0
2009-02-05 15:40:00,19.16,19.25,19.15,19.18,263400.0,12.3402,12.3982,12.3338,12.3531,263400.0
2009-02-05 15:50:00,19.18,19.31,19.18,19.3,949600.0,12.3531,12.4369,12.3531,12.4304,949600.0
2009-02-06 09:30:00,19.09,19.69,19.09,19.54,86700.0,12.2952,12.6816,12.2952,12.585,86700.0
2009-02-06 09:40:00,19.55,19.61,19.46,19.47,77900.0,12.5914,12.6301,12.5335,12.5399,77900.0
2009-02-06 09:50:00,19.48,19.57,19.45,19.54,85800.0,12.5463,12.6043,12.527,12.585,85800.0
2009-02-06 10:00:00,19.53,19.55,19.35,19.36,77700.0,12.5785,12.5914,12.4626,12.4691,77700.0
2009-02-06 10:10:00,19.37,19.46,19.33,19.34,51300.0,12.4755,12.5335,12.4497,12.4562,51300.0
2009-02-06 10:20:00,19.34,19.35,19.19,19.25,94800.0,12.4562,12.4626,12.3596,12.3982,94800.0
2009-02-06 10:30:00,19.24,19.25,19.19,19.24,58700.0,12.3918,12.3982,12.3596,12.3918,58700.0
2009-02-06 10:40:00,19.23,19.32,19.17,19.29,65000.0,12.3853,12.4433,12.3467,12.424,65000.0
2009-02-06 10:50:00,19.29,19.36,19.27,19.3,51400.0,12.424,12.4691,12.4111,12.4304,51400.0
2009-02-06 11:00:00,19.3,19.43,19.3,19.4,75000.0,12.4304,12.5141,12.4304,12.4948,75000.0
2009-02-06 11:10:00,19.4,19.47,19.4,19.42,54000.0,12.4948,12.5399,12.4948,12.5077,54000.0
2009-02-06 11:20:00,19.42,19.43,19.33,19.35,57600.0,12.5077,12.5141,12.4497,12.4626,57600.0
2009-02-06 11:30:00,19.35,19.35,19.28,19.31,64700.0,12.4626,12.4626,12.4175,12.4369,64700.0
2009-02-06 11:40:00,19.32,19.35,19.3,19.35,51300.0,12.4433,12.4626,12.4304,12.4626,51300.0
2009-02-06 11:50:00,19.34,19.35,19.31,19.32,59000.0,12.4562,12.4626,12.4369,12.4433,59000.0
2009-02-06 12:00:00,19.31,19.32,19.25,19.26,42200.0,12.4369,12.4433,12.3982,12.4046,42200.0
2009-02-06 12:10:00,19.26,19.29,19.18,19.18,48000.0,12.4046,12.424,12.3531,12.3531,48000.0
2009-02-06 12:20:00,19.19,19.3,19.18,19.2,50100.0,12.3596,12.4304,12.3531,12.366,50100.0
2009-02-06 12:30:00,19.19,19.27,19.19,19.25,40400.0,12.3596,12.4111,12.3596,12.3982,40400.0
2009-02-06 12:40:00,19.25,19.27,19.23,19.24,37700.0,12.3982,12.4111,12.3853,12.3918,37700.0
2009-02-06 12:50:00,19.24,19.27,19.22,19.25,35500.0,12.3918,12.4111,12.3789,12.3982,35500.0
2009-02-06 13:00:00,19.25,19.28,19.22,19.27,68800.0,12.3982,12.4175,12.3789,12.4111,68800.0
2009-02-06 13:10:00,19.27,19.35,19.26,19.35,59100.0,12.4111,12.4626,12.4046,12.4626,59100.0
2009-02-06 13:20:00,19.35,19.37,19.32,19.36,61000.0,12.4626,12.4755,12.4433,12.4691,61000.0
2009-02-06 13:30:00,19.35,19.44,19.34,19.44,99200.0,12.4626,12.5206,12.4562,12.5206,99200.0
2009-02-06 13:40:00,19.44,19.44,19.37,19.39,60800.0,12.5206,12.5206,12.4755,12.4884,60800.0
2009-02-06 13:50:00,19.39,19.39,19.35,19.37,55500.0,12.4884,12.4884,12.4626,12.4755,55500.0
2009-02-06 14:00:00,19.37,19.37,19.26,19.29,69900.0,12.4755,12.4755,12.4046,12.424,69900.0
2009-02-06 14:10:00,19.29,19.31,19.24,19.26,58600.0,12.424,12.4369,12.3918,12.4046,58600.0
2009-02-06 14:20:00,19.25,19.31,19.24,19.3,49100.0,12.3982,12.4369,12.3918,12.4304,49100.0
2009-02-06 14:30:00,19.31,19.35,19.3,19.31,74300.0,12.4369,12.4626,12.4304,12.4369,74300.0
2009-02-06 14:40:00,19.31,19.32,19.26,19.27,58800.0,12.4369,12.4433,12.4046,12.4111,58800.0
2009-02-06 14:50:00,19.28,19.3,19.22,19.29,55500.0,12.4175,12.4304,12.3789,12.424,55500.0
2009-02-06 15:00:00,19.29,19.3,19.18,19.18,129400.0,12.424,12.4304,12.3531,12.3531,129400.0
2009-02-06 15:10:00,19.18,19.25,19.16,19.21,118900.0,12.3531,12.3982,12.3402,12.3724,118900.0
2009-02-06 15:20:00,19.21,19.27,19.17,19.23,87000.0,12.3724,12.4111,12.3467,12.3853,87000.0
2009-02-06 15:30:00,19.23,19.27,19.23,19.27,125600.0,12.3853,12.4111,12.3853,12.4111,125600.0
2009-02-06 15:40:00,19.27,19.36,19.27,19.32,164000.0,12.4111,12.4691,12.4111,12.4433,164000.0
2009-02-06 15:50:00,19.32,19.37,19.27,19.3,261700.0,12.4433,12.4755,12.4111,12.4304,261700.0
2009-02-09 09:30:00,19.14,19.41,19.14,19.25,64100.0,12.3274,12.5013,12.3274,12.3982,64100.0
2009-02-09 09:40:00,19.27,19.28,19.13,19.16,64400.0,12.4111,12.4175,12.3209,12.3402,64400.0
2009-02-09 09:50:00,19.17,19.2,19.07,19.15,70100.0,12.3467,12.366,12.2823,12.3338,70100.0
2009-02-09 10:00:00,19.15,19.16,18.95,18.98,65800.0,12.3338,12.3402,12.205,12.2243,65800.0
2009-02-09 10:10:00,18.98,19.02,18.96,19.02,62500.0,12.2243,12.2501,12.2114,12.2501,62500.0
2009-02-09 10:20:00,19.02,19.06,18.98,19.0,72200.0,12.2501,12.2758,12.2243,12.2372,72200.0
2009-02-09 10:30:00,18.99,19.13,18.98,19.13,69900.0,12.2308,12.3209,12.2243,12.3209,69900.0
2009-02-09 10:40:00,19.13,19.34,19.12,19.32,133800.0,12.3209,12.4562,12.3145,12.4433,133800.0
2009-02-09 10:50:00,19.32,19.37,19.25,19.35,52800.0,12.4433,12.4755,12.3982,12.4626,52800.0
2009-02-09 11:00:00,19.35,19.35,19.23,19.29,62800.0,12.4626,12.4626,12.3853,12.424,62800.0
2009-02-09 11:10:00,19.3,19.3,19.2,19.22,50700.0,12.4304,12.4304,12.366,12.3789,50700.0
2009-02-09 11:20:00,19.22,19.28,19.19,19.22,72200.0,12.3789,12.4175,12.3596,12.3789,72200.0
2009-02-09 11:30:00,19.23,19.24,19.14,19.16,56300.0,12.3853,12.3918,12.3274,12.3402,56300.0
2009-02-09 11:40:00,19.16,19.17,19.09,19.14,73300.0,12.3402,12.3467,12.2952,12.3274,73300.0
2009-02-09 11:50:00,19.14,19.2,19.14,19.19,57100.0,12.3274,12.366,12.3274,12.3596,57100.0
2009-02-09 12:00:00,19.19,19.22,19.16,19.2,67100.0,12.3596,12.3789,12.3402,12.366,67100.0
2009-02-09 12:10:00,19.2,19.26,19.19,19.25,52000.0,12.366,12.4046,12.3596,12.3982,52000.0
2009-02-09 12:20:00,19.25,19.28,19.21,19.25,44000.0,12.3982,12.4175,12.3724,12.3982,44000.0
2009-02-09 12:30:00,19.26,19.27,19.19,19.21,38000.0,12.4046,12.4111,12.3596,12.3724,38000.0
2009-02-09 12:40:00,19.21,19.23,19.09,19.11,83200.0,12.3724,12.3853,12.2952,12.308,83200.0
2009-02-09 12:50:00,19.1,19.14,19.06,19.08,114100.0,12.3016,12.3274,12.2758,12.2887,114100.0
2009-02-09 13:00:00,19.07,19.11,19.06,19.09,57400.0,12.2823,12.308,12.2758,12.2952,57400.0
2009-02-09 13:10:00,19.09,19.1,19.02,19.02,38200.0,12.2952,12.3016,12.2501,12.2501,38200.0
2009-02-09 13:20:00,19.02,19.03,18.96,18.96,39300.0,12.2501,12.2565,12.2114,12.2114,39300.0
2009-02-09 13:30:00,18.97,18.97,18.86,18.91,44900.0,12.2179,12.2179,12.147,12.1792,44900.0
2009-02-09 13:40:00,18.91,18.95,18.9,18.94,45400.0,12.1792,12.205,12.1728,12.1985,45400.0
2009-02-09 13:50:00,18.94,18.97,18.93,18.95,32400.0,12.1985,12.2179,12.1921,12.205,32400.0
2009-02-09 14:00:00,18.96,18.99,18.95,18.96,63300.0,12.2114,12.2308,12.205,12.2114,63300.0
2009-02-09 14:10:00,18.96,18.97,18.82,18.84,78900.0,12.2114,12.2179,12.1213,12.1341,78900.0
2009-02-09 14:20:00,18.85,18.87,18.69,18.72,183600.0,12.1406,12.1535,12.0375,12.0569,183600.0
2009-02-09 14:30:00,18.72,18.82,18.69,18.8,103700.0,12.0569,12.1213,12.0375,12.1084,103700.0
2009-02-09 14:40:00,18.8,18.82,18.75,18.8,74300.0,12.1084,12.1213,12.0762,12.1084,74300.0
2009-02-09 14:50:00,18.81,18.89,18.8,18.86,62600.0,12.1148,12.1663,12.1084,12.147,62600.0
2009-02-09 15:00:00,18.86,18.91,18.85,18.86,65500.0,12.147,12.1792,12.1406,12.147,65500.0
2009-02-09 15:10:00,18.87,18.95,18.83,18.92,110100.0,12.1535,12.205,12.1277,12.1857,110100.0
2009-02-09 15:20:00,18.92,19.08,18.92,19.07,212000.0,12.1857,12.2887,12.1857,12.2823,212000.0
2009-02-09 15:30:00,19.08,19.13,19.04,19.05,159900.0,12.2887,12.3209,12.263,12.2694,159900.0
2009-02-09 15:40:00,19.06,19.1,19.0,19.05,99300.0,12.2758,12.3016,12.2372,12.2694,99300.0
2009-02-09 15:50:00,19.04,19.09,19.04,19.04,192100.0,12.263,12.2952,12.263,12.263,192100.0
2009-02-10 09:30:00,18.93,19.07,18.7,18.94,49500.0,12.1921,12.2823,12.044,12.1985,49500.0
2009-02-10 09:40:00,18.94,19.06,18.92,19.02,66300.0,12.1985,12.2758,12.1857,12.2501,66300.0
2009-02-10 09:50:00,19.02,19.08,18.95,18.97,107500.0,12.2501,12.2887,12.205,12.2179,107500.0
2009-02-10 10:00:00,18.99,19.04,18.95,19.01,118000.0,12.2308,12.263,12.205,12.2436,118000.0
2009-02-10 10:10:00,19.0,19.01,18.92,18.93,73200.0,12.2372,12.2436,12.1857,12.1921,73200.0
2009-02-10 10:20:00,18.92,18.94,18.84,18.84,79700.0,12.1857,12.1985,12.1341,12.1341,79700.0
2009-02-10 10:30:00,18.84,18.87,18.8,18.82,83300.0,12.1341,12.1535,12.1084,12.1213,83300.0
2009-02-10 10:40:00,18.82,18.88,18.81,18.87,86200.0,12.1213,12.1599,12.1148,12.1535,86200.0
2009-02-10 10:50:00,18.87,18.94,18.87,18.93,68800.0,12.1535,12.1985,12.1535,12.1921,68800.0
2009-02-10 11:00:00,18.92,19.05,18.7,18.74,231700.0,12.1857,12.2694,12.044,12.0697,231700.0
2009-02-10 11:10:00,18.75,18.77,18.56,18.63,95900.0,12.0762,12.0891,11.9538,11.9989,95900.0
2009-02-10 11:20:00,18.64,18.74,18.58,18.64,75600.0,12.0053,12.0697,11.9667,12.0053,75600.0
2009-02-10 11:30:00,18.64,18.64,18.29,18.29,136500.0,12.0053,12.0053,11.7799,11.7799,136500.0
2009-02-10 11:40:00,18.29,18.43,18.26,18.41,88600.0,11.7799,11.8701,11.7606,11.8572,88600.0
2009-02-10 11:50:00,18.4,18.44,18.32,18.42,58600.0,11.8508,11.8765,11.7992,11.8636,58600.0
2009-02-10 12:00:00,18.42,18.48,18.38,18.4,63600.0,11.8636,11.9023,11.8379,11.8508,63600.0
2009-02-10 12:10:00,18.41,18.56,18.41,18.52,90000.0,11.8572,11.9538,11.8572,11.928,90000.0
2009-02-10 12:20:00,18.52,18.52,18.4,18.43,39500.0,11.928,11.928,11.8508,11.8701,39500.0
2009-02-10 12:30:00,18.43,18.53,18.4,18.52,39300.0,11.8701,11.9345,11.8508,11.928,39300.0
2009-02-10 12:40:00,18.52,18.56,18.47,18.55,34000.0,11.928,11.9538,11.8958,11.9474,34000.0
2009-02-10 12:50:00,18.55,18.6,18.54,18.55,28100.0,11.9474,11.9796,11.9409,11.9474,28100.0
2009-02-10 13:00:00,18.54,18.54,18.36,18.41,109400.0,11.9409,11.9409,11.825,11.8572,109400.0
2009-02-10 13:10:00,18.41,18.43,18.33,18.34,37600.0,11.8572,11.8701,11.8057,11.8121,37600.0
2009-02-10 13:20:00,18.33,18.33,18.23,18.3,68400.0,11.8057,11.8057,11.7413,11.7863,68400.0
2009-02-10 13:30:00,18.3,18.38,18.26,18.38,55600.0,11.7863,11.8379,11.7606,11.8379,55600.0
2009-02-10 13:40:00,18.38,18.38,18.31,18.34,43000.0,11.8379,11.8379,11.7928,11.8121,43000.0
2009-02-10 13:50:00,18.35,18.36,18.24,18.27,68400.0,11.8186,11.825,11.7477,11.767,68400.0
2009-02-10 14:00:00,18.26,18.36,18.24,18.3,63500.0,11.7606,11.825,11.7477,11.7863,63500.0
2009-02-10 14:10:00,18.31,18.33,18.26,18.31,41000.0,11.7928,11.8057,11.7606,11.7928,41000.0
2009-02-10 14:20:00,18.32,18.33,18.22,18.24,49800.0,11.7992,11.8057,11.7348,11.7477,49800.0
2009-02-10 14:30:00,18.23,18.26,18.17,18.26,87600.0,11.7413,11.7606,11.7026,11.7606,87600.0
2009-02-10 14:40:00,18.25,18.33,18.23,18.31,71600.0,11.7541,11.8057,11.7413,11.7928,71600.0
2009-02-10 14:50:00,18.31,18.31,18.17,18.18,51500.0,11.7928,11.7928,11.7026,11.7091,51500.0
2009-02-10 15:00:00,18.19,18.3,18.19,18.27,63600.0,11.7155,11.7863,11.7155,11.767,63600.0
2009-02-10 15:10:00,18.26,18.28,18.15,18.19,120800.0,11.7606,11.7735,11.6897,11.7155,120800.0
2009-02-10 15:20:00,18.19,18.32,18.14,18.26,154700.0,11.7155,11.7992,11.6833,11.7606,154700.0
2009-02-10 15:30:00,18.26,18.34,18.18,18.19,225000.0,11.7606,11.8121,11.7091,11.7155,225000.0
2009-02-10 15:40:00,18.2,18.34,18.15,18.28,324800.0,11.7219,11.8121,11.6897,11.7735,324800.0
2009-02-10 15:50:00,18.28,18.34,18.24,18.28,246000.0,11.7735,11.8121,11.7477,11.7735,246000.0
2009-02-11 09:30:00,18.5,18.52,18.24,18.29,47300.0,11.9152,11.928,11.7477,11.7799,47300.0
2009-02-11 09:40:00,18.29,18.29,18.18,18.24,125100.0,11.7799,11.7799,11.7091,11.7477,125100.0
2009-02-11 09:50:00,18.24,18.3,18.19,18.22,96200.0,11.7477,11.7863,11.7155,11.7348,96200.0
2009-02-11 10:00:00,18.22,18.27,18.17,18.2,255500.0,11.7348,11.767,11.7026,11.7219,255500.0
2009-02-11 10:10:00,18.18,18.23,18.1,18.16,96200.0,11.7091,11.7413,11.6575,11.6962,96200.0
2009-02-11 10:20:00,18.15,18.2,18.11,18.13,66100.0,11.6897,11.7219,11.664,11.6769,66100.0
2009-02-11 10:30:00,18.13,18.23,18.1,18.2,234700.0,11.6769,11.7413,11.6575,11.7219,234700.0
2009-02-11 10:40:00,18.2,18.34,18.19,18.32,59500.0,11.7219,11.8121,11.7155,11.7992,59500.0
2009-02-11 10:50:00,18.32,18.38,18.27,18.28,49500.0,11.7992,11.8379,11.767,11.7735,49500.0
2009-02-11 11:00:00,18.27,18.3,18.2,18.22,43300.0,11.767,11.7863,11.7219,11.7348,43300.0
2009-02-11 11:10:00,18.22,18.39,18.21,18.35,56900.0,11.7348,11.8443,11.7284,11.8186,56900.0
2009-02-11 11:20:00,18.34,18.37,18.31,18.36,31800.0,11.8121,11.8314,11.7928,11.825,31800.0
2009-02-11 11:30:00,18.36,18.45,18.33,18.33,41500.0,11.825,11.883,11.8057,11.8057,41500.0
2009-02-11 11:40:00,18.33,18.33,18.26,18.26,25400.0,11.8057,11.8057,11.7606,11.7606,25400.0
2009-02-11 11:50:00,18.26,18.3,18.24,18.27,92800.0,11.7606,11.7863,11.7477,11.767,92800.0
2009-02-11 12:00:00,18.28,18.31,18.27,18.3,8000.0,11.7735,11.7928,11.767,11.7863,8000.0
2009-02-11 12:10:00,18.31,18.31,18.2,18.22,11900.0,11.7928,11.7928,11.7219,11.7348,11900.0
2009-02-11 12:20:00,18.22,18.26,18.21,18.25,18100.0,11.7348,11.7606,11.7284,11.7541,18100.0
2009-02-11 12:30:00,18.24,18.29,18.19,18.29,48800.0,11.7477,11.7799,11.7155,11.7799,48800.0
2009-02-11 12:40:00,18.31,18.34,18.28,18.28,19600.0,11.7928,11.8121,11.7735,11.7735,19600.0
2009-02-11 12:50:00,18.29,18.29,18.17,18.2,33700.0,11.7799,11.7799,11.7026,11.7219,33700.0
2009-02-11 13:00:00,18.2,18.28,18.17,18.2,61100.0,11.7219,11.7735,11.7026,11.7219,61100.0
2009-02-11 13:10:00,18.19,18.24,18.19,18.22,38500.0,11.7155,11.7477,11.7155,11.7348,38500.0
2009-02-11 13:20:00,18.22,18.26,18.2,18.25,34900.0,11.7348,11.7606,11.7219,11.7541,34900.0
2009-02-11 13:30:00,18.25,18.25,18.19,18.2,57000.0,11.7541,11.7541,11.7155,11.7219,57000.0
2009-02-11 13:40:00,18.2,18.21,18.16,18.18,130400.0,11.7219,11.7284,11.6962,11.7091,130400.0
2009-02-11 13:50:00,18.18,18.21,18.17,18.19,105100.0,11.7091,11.7284,11.7026,11.7155,105100.0
2009-02-11 14:00:00,18.19,18.2,18.15,18.2,38200.0,11.7155,11.7219,11.6897,11.7219,38200.0
2009-02-11 14:10:00,18.2,18.2,18.13,18.17,82200.0,11.7219,11.7219,11.6769,11.7026,82200.0
2009-02-11 14:20:00,18.17,18.3,18.16,18.29,79700.0,11.7026,11.7863,11.6962,11.7799,79700.0
2009-02-11 14:30:00,18.28,18.32,18.25,18.28,55800.0,11.7735,11.7992,11.7541,11.7735,55800.0
2009-02-11 14:40:00,18.28,18.29,18.24,18.28,65500.0,11.7735,11.7799,11.7477,11.7735,65500.0
2009-02-11 14:50:00,18.29,18.47,18.29,18.45,142000.0,11.7799,11.8958,11.7799,11.883,142000.0
2009-02-11 15:00:00,18.45,18.49,18.38,18.41,108100.0,11.883,11.9087,11.8379,11.8572,108100.0
2009-02-11 15:10:00,18.42,18.55,18.4,18.49,119900.0,11.8636,11.9474,11.8508,11.9087,119900.0
2009-02-11 15:20:00,18.49,18.49,18.36,18.39,60500.0,11.9087,11.9087,11.825,11.8443,60500.0
2009-02-11 15:30:00,18.38,18.43,18.26,18.28,93300.0,11.8379,11.8701,11.7606,11.7735,93300.0
2009-02-11 15:40:00,18.29,18.32,18.23,18.3,98100.0,11.7799,11.7992,11.7413,11.7863,98100.0
2009-02-11 15:50:00,18.29,18.36,18.26,18.35,206100.0,11.7799,11.825,11.7606,11.8186,206100.0
2009-02-12 09:30:00,18.09,18.24,17.96,18.15,228600.0,11.6511,11.7477,11.5674,11.6897,228600.0
2009-02-12 09:40:00,18.13,18.31,18.13,18.2,118400.0,11.6769,11.7928,11.6769,11.7219,118400.0
2009-02-12 09:50:00,18.2,18.24,18.14,18.23,259000.0,11.7219,11.7477,11.6833,11.7413,259000.0
2009-02-12 10:00:00,18.22,18.25,18.1,18.25,138200.0,11.7348,11.7541,11.6575,11.7541,138200.0
2009-02-12 10:10:00,18.25,18.26,18.18,18.2,110300.0,11.7541,11.7606,11.7091,11.7219,110300.0
2009-02-12 10:20:00,18.2,18.3,18.15,18.28,80500.0,11.7219,11.7863,11.6897,11.7735,80500.0
2009-02-12 10:30:00,18.28,18.37,18.25,18.28,86000.0,11.7735,11.8314,11.7541,11.7735,86000.0
2009-02-12 10:40:00,18.28,18.44,18.2,18.4,48100.0,11.7735,11.8765,11.7219,11.8508,48100.0
2009-02-12 10:50:00,18.41,18.44,18.32,18.34,40600.0,11.8572,11.8765,11.7992,11.8121,40600.0
2009-02-12 11:00:00,18.36,18.44,18.28,18.4,75700.0,11.825,11.8765,11.7735,11.8508,75700.0
2009-02-12 11:10:00,18.41,18.41,18.18,18.2,58400.0,11.8572,11.8572,11.7091,11.7219,58400.0
2009-02-12 11:20:00,18.2,18.27,18.19,18.24,94600.0,11.7219,11.767,11.7155,11.7477,94600.0
2009-02-12 11:30:00,18.24,18.34,18.23,18.32,70400.0,11.7477,11.8121,11.7413,11.7992,70400.0
2009-02-12 11:40:00,18.31,18.52,18.31,18.51,56000.0,11.7928,11.928,11.7928,11.9216,56000.0
2009-02-12 11:50:00,18.5,18.53,18.4,18.4,49900.0,11.9152,11.9345,11.8508,11.8508,49900.0
2009-02-12 12:00:00,18.39,18.51,18.37,18.46,51200.0,11.8443,11.9216,11.8314,11.8894,51200.0
2009-02-12 12:10:00,18.47,18.47,18.41,18.42,52300.0,11.8958,11.8958,11.8572,11.8636,52300.0
2009-02-12 12:20:00,18.42,18.52,18.4,18.51,38700.0,11.8636,11.928,11.8508,11.9216,38700.0
2009-02-12 12:30:00,18.51,18.54,18.5,18.5,15700.0,11.9216,11.9409,11.9152,11.9152,15700.0
2009-02-12 12:40:00,18.51,18.53,18.45,18.46,26500.0,11.9216,11.9345,11.883,11.8894,26500.0
2009-02-12 12:50:00,18.46,18.52,18.45,18.47,19800.0,11.8894,11.928,11.883,11.8958,19800.0
2009-02-12 13:00:00,18.47,18.48,18.4,18.47,58700.0,11.8958,11.9023,11.8508,11.8958,58700.0
2009-02-12 13:10:00,18.48,18.53,18.36,18.38,61100.0,11.9023,11.9345,11.825,11.8379,61100.0
2009-02-12 13:20:00,18.37,18.45,18.34,18.37,66900.0,11.8314,11.883,11.8121,11.8314,66900.0
2009-02-12 13:30:00,18.37,18.41,18.33,18.34,57800.0,11.8314,11.8572,11.8057,11.8121,57800.0
2009-02-12 13:40:00,18.34,18.36,18.3,18.35,45100.0,11.8121,11.825,11.7863,11.8186,45100.0
2009-02-12 13:50:00,18.36,18.51,18.36,18.46,90100.0,11.825,11.9216,11.825,11.8894,90100.0
2009-02-12 14:00:00,18.45,18.45,18.34,18.39,51200.0,11.883,11.883,11.8121,11.8443,51200.0
2009-02-12 14:10:00,18.39,18.5,18.38,18.44,51800.0,11.8443,11.9152,11.8379,11.8765,51800.0
2009-02-12 14:20:00,18.43,18.46,18.35,18.36,56600.0,11.8701,11.8894,11.8186,11.825,56600.0
2009-02-12 14:30:00,18.36,18.39,18.2,18.22,220000.0,11.825,11.8443,11.7219,11.7348,220000.0
2009-02-12 14:40:00,18.21,18.22,18.11,18.18,145400.0,11.7284,11.7348,11.664,11.7091,145400.0
2009-02-12 14:50:00,18.18,18.18,18.08,18.17,215400.0,11.7091,11.7091,11.6447,11.7026,215400.0
2009-02-12 15:00:00,18.18,18.18,18.06,18.17,203800.0,11.7091,11.7091,11.6318,11.7026,203800.0
2009-02-12 15:10:00,18.17,18.23,18.15,18.18,206000.0,11.7026,11.7413,11.6897,11.7091,206000.0
2009-02-12 15:20:00,18.18,18.34,18.12,18.34,259300.0,11.7091,11.8121,11.6704,11.8121,259300.0
2009-02-12 15:30:00,18.35,18.44,18.28,18.37,243800.0,11.8186,11.8765,11.7735,11.8314,243800.0
2009-02-12 15:40:00,18.37,18.62,18.36,18.49,263200.0,11.8314,11.9924,11.825,11.9087,263200.0
2009-02-12 15:50:00,18.49,18.63,18.47,18.59,281100.0,11.9087,11.9989,11.8958,11.9731,281100.0
2009-02-13 09:30:00,18.57,18.72,18.54,18.56,64300.0,11.9602,12.0569,11.9409,11.9538,64300.0
2009-02-13 09:40:00,18.57,18.65,18.54,18.56,46200.0,11.9602,12.0118,11.9409,11.9538,46200.0
2009-02-13 09:50:00,18.56,18.7,18.51,18.69,55400.0,11.9538,12.044,11.9216,12.0375,55400.0
2009-02-13 10:00:00,18.7,18.84,18.65,18.77,59300.0,12.044,12.1341,12.0118,12.0891,59300.0
2009-02-13 10:10:00,18.77,18.88,18.72,18.74,77300.0,12.0891,12.1599,12.0569,12.0697,77300.0
2009-02-13 10:20:00,18.75,18.87,18.75,18.82,75100.0,12.0762,12.1535,12.0762,12.1213,75100.0
2009-02-13 10:30:00,18.82,18.99,18.81,18.97,59100.0,12.1213,12.2308,12.1148,12.2179,59100.0
2009-02-13 10:40:00,18.96,18.97,18.86,18.88,31500.0,12.2114,12.2179,12.147,12.1599,31500.0
2009-02-13 10:50:00,18.87,18.93,18.83,18.88,111300.0,12.1535,12.1921,12.1277,12.1599,111300.0
2009-02-13 11:00:00,18.87,18.89,18.71,18.72,130500.0,12.1535,12.1663,12.0504,12.0569,130500.0
2009-02-13 11:10:00,18.71,18.74,18.62,18.65,67300.0,12.0504,12.0697,11.9924,12.0118,67300.0
2009-02-13 11:20:00,18.65,18.65,18.53,18.59,71800.0,12.0118,12.0118,11.9345,11.9731,71800.0
2009-02-13 11:30:00,18.58,18.69,18.58,18.65,33900.0,11.9667,12.0375,11.9667,12.0118,33900.0
2009-02-13 11:40:00,18.65,18.66,18.5,18.53,51500.0,12.0118,12.0182,11.9152,11.9345,51500.0
2009-02-13 11:50:00,18.54,18.58,18.5,18.51,36300.0,11.9409,11.9667,11.9152,11.9216,36300.0
2009-02-13 12:00:00,18.51,18.66,18.5,18.61,54800.0,11.9216,12.0182,11.9152,11.986,54800.0
2009-02-13 12:10:00,18.6,18.66,18.54,18.56,53100.0,11.9796,12.0182,11.9409,11.9538,53100.0
2009-02-13 12:20:00,18.56,18.67,18.55,18.63,39100.0,11.9538,12.0247,11.9474,11.9989,39100.0
2009-02-13 12:30:00,18.64,18.66,18.51,18.51,175100.0,12.0053,12.0182,11.9216,11.9216,175100.0
2009-02-13 12:40:00,18.51,18.54,18.45,18.5,36200.0,11.9216,11.9409,11.883,11.9152,36200.0
2009-02-13 12:50:00,18.5,18.51,18.39,18.41,29300.0,11.9152,11.9216,11.8443,11.8572,29300.0
2009-02-13 13:00:00,18.41,18.44,18.4,18.42,58200.0,11.8572,11.8765,11.8508,11.8636,58200.0
2009-02-13 13:10:00,18.42,18.49,18.37,18.48,38800.0,11.8636,11.9087,11.8314,11.9023,38800.0
2009-02-13 13:20:00,18.49,18.5,18.47,18.49,18700.0,11.9087,11.9152,11.8958,11.9087,18700.0
2009-02-13 13:30:00,18.48,18.52,18.47,18.5,26300.0,11.9023,11.928,11.8958,11.9152,26300.0
2009-02-13 13:40:00,18.5,18.6,18.47,18.59,76100.0,11.9152,11.9796,11.8958,11.9731,76100.0
2009-02-13 13:50:00,18.6,18.72,18.59,18.61,107100.0,11.9796,12.0569,11.9731,11.986,107100.0
2009-02-13 14:00:00,18.61,18.7,18.55,18.56,72900.0,11.986,12.044,11.9474,11.9538,72900.0
2009-02-13 14:10:00,18.56,18.61,18.48,18.57,54500.0,11.9538,11.986,11.9023,11.9602,54500.0
2009-02-13 14:20:00,18.58,18.64,18.53,18.57,68500.0,11.9667,12.0053,11.9345,11.9602,68500.0
2009-02-13 14:30:00,18.57,18.59,18.49,18.58,64000.0,11.9602,11.9731,11.9087,11.9667,64000.0
2009-02-13 14:40:00,18.58,18.59,18.49,18.56,81000.0,11.9667,11.9731,11.9087,11.9538,81000.0
2009-02-13 14:50:00,18.57,18.62,18.53,18.56,85300.0,11.9602,11.9924,11.9345,11.9538,85300.0
2009-02-13 15:00:00,18.57,18.61,18.46,18.49,77900.0,11.9602,11.986,11.8894,11.9087,77900.0
2009-02-13 15:10:00,18.5,18.52,18.42,18.47,85600.0,11.9152,11.928,11.8636,11.8958,85600.0
2009-02-13 15:20:00,18.47,18.56,18.45,18.53,86000.0,11.8958,11.9538,11.883,11.9345,86000.0
2009-02-13 15:30:00,18.53,18.62,18.5,18.57,178900.0,11.9345,11.9924,11.9152,11.9602,178900.0
2009-02-13 15:40:00,18.57,18.64,18.49,18.55,168500.0,11.9602,12.0053,11.9087,11.9474,168500.0
2009-02-13 15:50:00,18.54,18.6,18.45,18.46,230400.0,11.9409,11.9796,11.883,11.8894,230400.0
2009-02-17 09:30:00,17.67,17.97,17.25,17.72,101300.0,11.3806,11.5738,11.1101,11.4128,101300.0
2009-02-17 09:40:00,17.74,17.77,17.61,17.75,197600.0,11.4257,11.445,11.3419,11.4321,197600.0
2009-02-17 09:50:00,17.75,17.75,17.51,17.64,201000.0,11.4321,11.4321,11.2775,11.3613,201000.0
2009-02-17 10:00:00,17.63,17.73,17.6,17.7,93500.0,11.3548,11.4192,11.3355,11.3999,93500.0
2009-02-17 10:10:00,17.7,17.8,17.66,17.74,99600.0,11.3999,11.4643,11.3741,11.4257,99600.0
2009-02-17 10:20:00,17.74,17.83,17.73,17.81,55300.0,11.4257,11.4836,11.4192,11.4708,55300.0
2009-02-17 10:30:00,17.81,17.84,17.66,17.75,169300.0,11.4708,11.4901,11.3741,11.4321,169300.0
2009-02-17 10:40:00,17.73,17.84,17.69,17.72,98500.0,11.4192,11.4901,11.3935,11.4128,98500.0
2009-02-17 10:50:00,17.73,17.88,17.73,17.79,89900.0,11.4192,11.5158,11.4192,11.4579,89900.0
2009-02-17 11:00:00,17.79,17.8,17.71,17.76,96100.0,11.4579,11.4643,11.4064,11.4386,96100.0
2009-02-17 11:10:00,17.76,17.76,17.65,17.67,102500.0,11.4386,11.4386,11.3677,11.3806,102500.0
2009-02-17 11:20:00,17.67,17.69,17.64,17.64,38300.0,11.3806,11.3935,11.3613,11.3613,38300.0
2009-02-17 11:30:00,17.65,17.65,17.57,17.61,93200.0,11.3677,11.3677,11.3162,11.3419,93200.0
2009-02-17 11:40:00,17.62,17.63,17.52,17.53,116900.0,11.3484,11.3548,11.284,11.2904,116900.0
2009-02-17 11:50:00,17.52,17.53,17.4,17.47,103600.0,11.284,11.2904,11.2067,11.2518,103600.0
2009-02-17 12:00:00,17.48,17.63,17.48,17.5,169100.0,11.2582,11.3548,11.2582,11.2711,169100.0
2009-02-17 12:10:00,17.5,17.54,17.44,17.5,105200.0,11.2711,11.2969,11.2325,11.2711,105200.0
2009-02-17 12:20:00,17.5,17.52,17.39,17.46,70300.0,11.2711,11.284,11.2003,11.2453,70300.0
2009-02-17 12:30:00,17.46,17.52,17.46,17.49,50200.0,11.2453,11.284,11.2453,11.2647,50200.0
2009-02-17 12:40:00,17.5,17.55,17.48,17.53,67600.0,11.2711,11.3033,11.2582,11.2904,67600.0
2009-02-17 12:50:00,17.54,17.64,17.52,17.64,100600.0,11.2969,11.3613,11.284,11.3613,100600.0
2009-02-17 13:00:00,17.64,17.66,17.47,17.49,83300.0,11.3613,11.3741,11.2518,11.2647,83300.0
2009-02-17 13:10:00,17.49,17.51,17.42,17.44,93600.0,11.2647,11.2775,11.2196,11.2325,93600.0
2009-02-17 13:20:00,17.44,17.46,17.34,17.43,95700.0,11.2325,11.2453,11.168,11.226,95700.0
2009-02-17 13:30:00,17.43,17.48,17.36,17.44,62600.0,11.226,11.2582,11.1809,11.2325,62600.0
2009-02-17 13:40:00,17.45,17.58,17.44,17.5,116200.0,11.2389,11.3226,11.2325,11.2711,116200.0
2009-02-17 13:50:00,17.51,17.54,17.43,17.51,63900.0,11.2775,11.2969,11.226,11.2775,63900.0
2009-02-17 14:00:00,17.5,17.61,17.46,17.59,69200.0,11.2711,11.3419,11.2453,11.3291,69200.0
2009-02-17 14:10:00,17.58,17.68,17.58,17.65,123700.0,11.3226,11.387,11.3226,11.3677,123700.0
2009-02-17 14:20:00,17.66,17.81,17.65,17.79,298600.0,11.3741,11.4708,11.3677,11.4579,298600.0
2009-02-17 14:30:00,17.81,17.85,17.71,17.72,222800.0,11.4708,11.4965,11.4064,11.4128,222800.0
2009-02-17 14:40:00,17.71,17.77,17.69,17.7,110000.0,11.4064,11.445,11.3935,11.3999,110000.0
2009-02-17 14:50:00,17.71,17.74,17.65,17.71,83300.0,11.4064,11.4257,11.3677,11.4064,83300.0
2009-02-17 15:00:00,17.7,17.75,17.62,17.71,94700.0,11.3999,11.4321,11.3484,11.4064,94700.0
2009-02-17 15:10:00,17.71,17.98,17.7,17.71,316500.0,11.4064,11.5802,11.3999,11.4064,316500.0
2009-02-17 15:20:00,17.71,17.74,17.59,17.65,123000.0,11.4064,11.4257,11.3291,11.3677,123000.0
2009-02-17 15:30:00,17.66,17.9,17.65,17.83,248600.0,11.3741,11.5287,11.3677,11.4836,248600.0
2009-02-17 15:40:00,17.82,17.85,17.67,17.68,155800.0,11.4772,11.4965,11.3806,11.387,155800.0
2009-02-17 15:50:00,17.69,17.72,17.61,17.63,280100.0,11.3935,11.4128,11.3419,11.3548,280100.0
2009-02-18 09:30:00,16.0,16.66,15.87,16.21,817600.0,10.305,10.7301,10.2213,10.4403,817600.0
2009-02-18 09:40:00,16.21,17.22,16.2,16.78,873400.0,10.4403,11.0908,10.4338,10.8074,873400.0
2009-02-18 09:50:00,16.77,16.77,16.32,16.34,594300.0,10.8009,10.8009,10.5111,10.524,594300.0
2009-02-18 10:00:00,16.34,16.48,16.06,16.15,415000.0,10.524,10.6142,10.3436,10.4016,415000.0
2009-02-18 10:10:00,16.15,16.39,16.13,16.3,303600.0,10.4016,10.5562,10.3887,10.4982,303600.0
2009-02-18 10:20:00,16.3,16.45,16.27,16.41,155900.0,10.4982,10.5948,10.4789,10.5691,155900.0
2009-02-18 10:30:00,16.41,16.52,16.25,16.27,372700.0,10.5691,10.6399,10.466,10.4789,372700.0
2009-02-18 10:40:00,16.26,16.27,15.98,16.06,523000.0,10.4725,10.4789,10.2921,10.3436,523000.0
2009-02-18 10:50:00,16.06,16.15,16.03,16.1,222300.0,10.3436,10.4016,10.3243,10.3694,222300.0
2009-02-18 11:00:00,16.1,16.2,16.07,16.18,225300.0,10.3694,10.4338,10.3501,10.4209,225300.0
2009-02-18 11:10:00,16.18,16.42,16.12,16.3,506100.0,10.4209,10.5755,10.3823,10.4982,506100.0
2009-02-18 11:20:00,16.31,16.49,16.3,16.35,236100.0,10.5047,10.6206,10.4982,10.5304,236100.0
2009-02-18 11:30:00,16.35,16.36,16.25,16.31,187900.0,10.5304,10.5369,10.466,10.5047,187900.0
2009-02-18 11:40:00,16.31,16.37,16.21,16.22,181200.0,10.5047,10.5433,10.4403,10.4467,181200.0
2009-02-18 11:50:00,16.22,16.27,16.18,16.24,177100.0,10.4467,10.4789,10.4209,10.4596,177100.0
2009-02-18 12:00:00,16.24,16.44,16.22,16.41,165000.0,10.4596,10.5884,10.4467,10.5691,165000.0
2009-02-18 12:10:00,16.41,16.49,16.39,16.42,244800.0,10.5691,10.6206,10.5562,10.5755,244800.0
2009-02-18 12:20:00,16.42,16.53,16.38,16.41,238800.0,10.5755,10.6464,10.5497,10.5691,238800.0
2009-02-18 12:30:00,16.41,16.49,16.38,16.4,85700.0,10.5691,10.6206,10.5497,10.5626,85700.0
2009-02-18 12:40:00,16.4,16.47,16.37,16.43,107400.0,10.5626,10.6077,10.5433,10.582,107400.0
2009-02-18 12:50:00,16.44,16.5,16.34,16.42,77300.0,10.5884,10.627,10.524,10.5755,77300.0
2009-02-18 13:00:00,16.42,16.55,16.41,16.49,161300.0,10.5755,10.6592,10.5691,10.6206,161300.0
2009-02-18 13:10:00,16.5,16.52,16.43,16.46,103500.0,10.627,10.6399,10.582,10.6013,103500.0
2009-02-18 13:20:00,16.46,16.52,16.45,16.46,94100.0,10.6013,10.6399,10.5948,10.6013,94100.0
2009-02-18 13:30:00,16.46,16.46,16.27,16.27,97700.0,10.6013,10.6013,10.4789,10.4789,97700.0
2009-02-18 13:40:00,16.28,16.33,16.27,16.28,68000.0,10.4853,10.5175,10.4789,10.4853,68000.0
2009-02-18 13:50:00,16.28,16.29,16.24,16.24,99400.0,10.4853,10.4918,10.4596,10.4596,99400.0
2009-02-18 14:00:00,16.24,16.28,16.2,16.28,182700.0,10.4596,10.4853,10.4338,10.4853,182700.0
2009-02-18 14:10:00,16.27,16.28,16.08,16.19,150500.0,10.4789,10.4853,10.3565,10.4274,150500.0
2009-02-18 14:20:00,16.19,16.23,16.14,16.18,79400.0,10.4274,10.4531,10.3952,10.4209,79400.0
2009-02-18 14:30:00,16.19,16.21,16.08,16.09,85600.0,10.4274,10.4403,10.3565,10.363,85600.0
2009-02-18 14:40:00,16.08,16.14,16.05,16.08,194000.0,10.3565,10.3952,10.3372,10.3565,194000.0
2009-02-18 14:50:00,16.08,16.31,16.07,16.3,155900.0,10.3565,10.5047,10.3501,10.4982,155900.0
2009-02-18 15:00:00,16.3,16.33,16.03,16.03,243600.0,10.4982,10.5175,10.3243,10.3243,243600.0
2009-02-18 15:10:00,16.03,16.16,15.95,16.12,426700.0,10.3243,10.4081,10.2728,10.3823,426700.0
2009-02-18 15:20:00,16.13,16.15,16.03,16.07,213500.0,10.3887,10.4016,10.3243,10.3501,213500.0
2009-02-18 15:30:00,16.07,16.09,16.03,16.09,209900.0,10.3501,10.363,10.3243,10.363,209900.0
2009-02-18 15:40:00,16.09,16.15,15.95,15.97,596100.0,10.363,10.4016,10.2728,10.2857,596100.0
2009-02-18 15:50:00,15.97,16.13,15.97,16.05,624000.0,10.2857,10.3887,10.2857,10.3372,624000.0
2009-02-19 09:30:00,16.1,16.1,15.73,15.95,208300.0,10.3694,10.3694,10.1311,10.2728,208300.0
2009-02-19 09:40:00,15.95,16.09,15.94,16.01,130300.0,10.2728,10.363,10.2664,10.3114,130300.0
2009-02-19 09:50:00,16.0,16.19,16.0,16.14,151300.0,10.305,10.4274,10.305,10.3952,151300.0
2009-02-19 10:00:00,16.13,16.13,15.99,16.01,245200.0,10.3887,10.3887,10.2986,10.3114,245200.0
2009-02-19 10:10:00,16.02,16.05,15.9,15.9,242900.0,10.3179,10.3372,10.2406,10.2406,242900.0
2009-02-19 10:20:00,15.9,15.93,15.9,15.91,178500.0,10.2406,10.2599,10.2406,10.247,178500.0
2009-02-19 10:30:00,15.9,15.91,15.8,15.81,188000.0,10.2406,10.247,10.1762,10.1826,188000.0
2009-02-19 10:40:00,15.81,15.82,15.75,15.75,86100.0,10.1826,10.1891,10.144,10.144,86100.0
2009-02-19 10:50:00,15.75,15.77,15.7,15.7,144800.0,10.144,10.1569,10.1118,10.1118,144800.0
2009-02-19 11:00:00,15.7,15.78,15.7,15.76,117100.0,10.1118,10.1633,10.1118,10.1504,117100.0
2009-02-19 11:10:00,15.76,15.77,15.7,15.72,97900.0,10.1504,10.1569,10.1118,10.1247,97900.0
2009-02-19 11:20:00,15.72,15.72,15.65,15.65,120000.0,10.1247,10.1247,10.0796,10.0796,120000.0
2009-02-19 11:30:00,15.66,15.66,15.58,15.65,154200.0,10.086,10.086,10.0345,10.0796,154200.0
2009-02-19 11:40:00,15.65,15.66,15.53,15.55,213100.0,10.0796,10.086,10.0023,10.0152,213100.0
2009-02-19 11:50:00,15.55,15.59,15.54,15.58,173300.0,10.0152,10.0409,10.0087,10.0345,173300.0
2009-02-19 12:00:00,15.58,15.61,15.55,15.6,113000.0,10.0345,10.0538,10.0152,10.0474,113000.0
2009-02-19 12:10:00,15.6,15.63,15.58,15.62,85700.0,10.0474,10.0667,10.0345,10.0603,85700.0
2009-02-19 12:20:00,15.62,15.7,15.61,15.68,174000.0,10.0603,10.1118,10.0538,10.0989,174000.0
2009-02-19 12:30:00,15.69,15.73,15.65,15.71,58500.0,10.1053,10.1311,10.0796,10.1182,58500.0
2009-02-19 12:40:00,15.71,15.77,15.71,15.75,82200.0,10.1182,10.1569,10.1182,10.144,82200.0
2009-02-19 12:50:00,15.75,15.81,15.75,15.79,59500.0,10.144,10.1826,10.144,10.1698,59500.0
2009-02-19 13:00:00,15.79,15.85,15.78,15.84,66700.0,10.1698,10.2084,10.1633,10.202,66700.0
2009-02-19 13:10:00,15.84,15.91,15.84,15.89,61600.0,10.202,10.247,10.202,10.2342,61600.0
2009-02-19 13:20:00,15.89,15.92,15.87,15.91,59400.0,10.2342,10.2535,10.2213,10.247,59400.0
2009-02-19 13:30:00,15.9,15.91,15.85,15.89,132900.0,10.2406,10.247,10.2084,10.2342,132900.0
2009-02-19 13:40:00,15.9,15.9,15.84,15.84,79300.0,10.2406,10.2406,10.202,10.202,79300.0
2009-02-19 13:50:00,15.85,15.85,15.75,15.75,116600.0,10.2084,10.2084,10.144,10.144,116600.0
2009-02-19 14:00:00,15.75,15.82,15.75,15.8,61600.0,10.144,10.1891,10.144,10.1762,61600.0
2009-02-19 14:10:00,15.81,15.81,15.7,15.71,98500.0,10.1826,10.1826,10.1118,10.1182,98500.0
2009-02-19 14:20:00,15.72,15.76,15.71,15.74,96400.0,10.1247,10.1504,10.1182,10.1375,96400.0
2009-02-19 14:30:00,15.74,15.75,15.68,15.74,78800.0,10.1375,10.144,10.0989,10.1375,78800.0
2009-02-19 14:40:00,15.73,15.74,15.61,15.61,119700.0,10.1311,10.1375,10.0538,10.0538,119700.0
2009-02-19 14:50:00,15.61,15.72,15.61,15.65,101700.0,10.0538,10.1247,10.0538,10.0796,101700.0
2009-02-19 15:00:00,15.65,15.66,15.54,15.54,166800.0,10.0796,10.086,10.0087,10.0087,166800.0
2009-02-19 15:10:00,15.54,15.56,15.5,15.55,249100.0,10.0087,10.0216,9.983,10.0152,249100.0
2009-02-19 15:20:00,15.56,15.68,15.55,15.65,208400.0,10.0216,10.0989,10.0152,10.0796,208400.0
2009-02-19 15:30:00,15.65,15.66,15.5,15.51,168500.0,10.0796,10.086,9.983,9.9894,168500.0
2009-02-19 15:40:00,15.51,15.69,15.5,15.65,186000.0,9.9894,10.1053,9.983,10.0796,186000.0
2009-02-19 15:50:00,15.64,15.65,15.54,15.55,316500.0,10.0731,10.0796,10.0087,10.0152,316500.0
2009-02-20 09:30:00,15.32,15.45,15.15,15.2,273800.0,9.867,9.9508,9.7576,9.7898,273800.0
2009-02-20 09:40:00,15.21,15.24,15.05,15.2,86000.0,9.7962,9.8155,9.6931,9.7898,86000.0
2009-02-20 09:50:00,15.2,15.31,15.2,15.27,132500.0,9.7898,9.8606,9.7898,9.8348,132500.0
2009-02-20 10:00:00,15.28,15.41,15.21,15.36,94700.0,9.8413,9.925,9.7962,9.8928,94700.0
2009-02-20 10:10:00,15.36,15.39,15.31,15.31,83400.0,9.8928,9.9121,9.8606,9.8606,83400.0
2009-02-20 10:20:00,15.31,15.35,15.27,15.33,95600.0,9.8606,9.8864,9.8348,9.8735,95600.0
2009-02-20 10:30:00,15.33,15.33,15.25,15.32,114600.0,9.8735,9.8735,9.822,9.867,114600.0
2009-02-20 10:40:00,15.31,15.38,15.25,15.26,85700.0,9.8606,9.9057,9.822,9.8284,85700.0
2009-02-20 10:50:00,15.27,15.27,15.16,15.19,143300.0,9.8348,9.8348,9.764,9.7833,143300.0
2009-02-20 11:00:00,15.19,15.21,15.06,15.07,86600.0,9.7833,9.7962,9.6996,9.706,86600.0
2009-02-20 11:10:00,15.07,15.1,15.02,15.09,171100.0,9.706,9.7253,9.6738,9.7189,171100.0
2009-02-20 11:20:00,15.09,15.13,15.06,15.08,146200.0,9.7189,9.7447,9.6996,9.7125,146200.0
2009-02-20 11:30:00,15.07,15.11,15.02,15.1,155500.0,9.706,9.7318,9.6738,9.7253,155500.0
2009-02-20 11:40:00,15.11,15.19,15.1,15.17,119000.0,9.7318,9.7833,9.7253,9.7704,119000.0
2009-02-20 11:50:00,15.18,15.18,15.14,15.14,87200.0,9.7769,9.7769,9.7511,9.7511,87200.0
2009-02-20 12:00:00,15.14,15.26,15.14,15.23,124100.0,9.7511,9.8284,9.7511,9.8091,124100.0
2009-02-20 12:10:00,15.23,15.25,15.16,15.17,88100.0,9.8091,9.822,9.764,9.7704,88100.0
2009-02-20 12:20:00,15.17,15.18,15.11,15.13,34300.0,9.7704,9.7769,9.7318,9.7447,34300.0
2009-02-20 12:30:00,15.13,15.27,15.12,15.26,283600.0,9.7447,9.8348,9.7382,9.8284,283600.0
2009-02-20 12:40:00,15.26,15.27,15.14,15.15,114400.0,9.8284,9.8348,9.7511,9.7576,114400.0
2009-02-20 12:50:00,15.15,15.22,15.12,15.16,113400.0,9.7576,9.8026,9.7382,9.764,113400.0
2009-02-20 13:00:00,15.16,15.16,15.08,15.13,69800.0,9.764,9.764,9.7125,9.7447,69800.0
2009-02-20 13:10:00,15.13,15.14,15.05,15.06,57900.0,9.7447,9.7511,9.6931,9.6996,57900.0
2009-02-20 13:20:00,15.06,15.12,15.03,15.05,128800.0,9.6996,9.7382,9.6803,9.6931,128800.0
2009-02-20 13:30:00,15.05,15.07,15.01,15.04,65500.0,9.6931,9.706,9.6674,9.6867,65500.0
2009-02-20 13:40:00,15.03,15.08,15.02,15.03,62100.0,9.6803,9.7125,9.6738,9.6803,62100.0
2009-02-20 13:50:00,15.04,15.11,15.03,15.07,107900.0,9.6867,9.7318,9.6803,9.706,107900.0
2009-02-20 14:00:00,15.07,15.08,14.97,15.03,98100.0,9.706,9.7125,9.6416,9.6803,98100.0
2009-02-20 14:10:00,15.03,15.16,14.99,15.1,177000.0,9.6803,9.764,9.6545,9.7253,177000.0
2009-02-20 14:20:00,15.1,15.32,15.08,15.16,155200.0,9.7253,9.867,9.7125,9.764,155200.0
2009-02-20 14:30:00,15.17,15.3,15.17,15.28,165400.0,9.7704,9.8542,9.7704,9.8413,165400.0
2009-02-20 14:40:00,15.29,15.36,15.23,15.36,117200.0,9.8477,9.8928,9.8091,9.8928,117200.0
2009-02-20 14:50:00,15.36,15.44,15.25,15.28,107500.0,9.8928,9.9443,9.822,9.8413,107500.0
2009-02-20 15:00:00,15.28,15.3,15.2,15.26,151300.0,9.8413,9.8542,9.7898,9.8284,151300.0
2009-02-20 15:10:00,15.26,15.27,15.18,15.22,123300.0,9.8284,9.8348,9.7769,9.8026,123300.0
2009-02-20 15:20:00,15.22,15.23,15.09,15.1,118400.0,9.8026,9.8091,9.7189,9.7253,118400.0
2009-02-20 15:30:00,15.1,15.17,15.05,15.14,178400.0,9.7253,9.7704,9.6931,9.7511,178400.0
2009-02-20 15:40:00,15.14,15.16,15.07,15.12,188700.0,9.7511,9.764,9.706,9.7382,188700.0
2009-02-20 15:50:00,15.12,15.2,15.1,15.18,300500.0,9.7382,9.7898,9.7253,9.7769,300500.0
2009-02-23 09:30:00,15.33,15.44,15.23,15.31,61700.0,9.8735,9.9443,9.8091,9.8606,61700.0
2009-02-23 09:40:00,15.32,15.32,15.08,15.09,77300.0,9.867,9.867,9.7125,9.7189,77300.0
2009-02-23 09:50:00,15.09,15.11,14.95,14.98,170000.0,9.7189,9.7318,9.6287,9.6481,170000.0
2009-02-23 10:00:00,14.98,15.02,14.87,14.96,162000.0,9.6481,9.6738,9.5772,9.6352,162000.0
2009-02-23 10:10:00,14.96,14.97,14.81,14.88,83000.0,9.6352,9.6416,9.5386,9.5837,83000.0
2009-02-23 10:20:00,14.89,14.94,14.85,14.89,63700.0,9.5901,9.6223,9.5643,9.5901,63700.0
2009-02-23 10:30:00,14.89,14.9,14.71,14.72,116800.0,9.5901,9.5965,9.4742,9.4806,116800.0
2009-02-23 10:40:00,14.71,14.81,14.71,14.81,108800.0,9.4742,9.5386,9.4742,9.5386,108800.0
2009-02-23 10:50:00,14.81,14.83,14.63,14.66,144700.0,9.5386,9.5515,9.4226,9.442,144700.0
2009-02-23 11:00:00,14.66,14.67,14.6,14.64,143400.0,9.442,9.4484,9.4033,9.4291,143400.0
2009-02-23 11:10:00,14.64,14.7,14.57,14.57,69600.0,9.4291,9.4677,9.384,9.384,69600.0
2009-02-23 11:20:00,14.57,14.66,14.57,14.63,57100.0,9.384,9.442,9.384,9.4226,57100.0
2009-02-23 11:30:00,14.63,14.63,14.5,14.55,110900.0,9.4226,9.4226,9.3389,9.3711,110900.0
2009-02-23 11:40:00,14.55,14.56,14.51,14.54,53700.0,9.3711,9.3776,9.3454,9.3647,53700.0
2009-02-23 11:50:00,14.54,14.6,14.53,14.56,179100.0,9.3647,9.4033,9.3582,9.3776,179100.0
2009-02-23 12:00:00,14.56,14.61,14.55,14.57,55900.0,9.3776,9.4098,9.3711,9.384,55900.0
2009-02-23 12:10:00,14.56,14.62,14.56,14.57,36500.0,9.3776,9.4162,9.3776,9.384,36500.0
2009-02-23 12:20:00,14.57,14.6,14.54,14.55,41800.0,9.384,9.4033,9.3647,9.3711,41800.0
2009-02-23 12:30:00,14.55,14.55,14.48,14.55,65200.0,9.3711,9.3711,9.326,9.3711,65200.0
2009-02-23 12:40:00,14.54,14.57,14.49,14.49,72900.0,9.3647,9.384,9.3325,9.3325,72900.0
2009-02-23 12:50:00,14.49,14.53,14.48,14.48,104200.0,9.3325,9.3582,9.326,9.326,104200.0
2009-02-23 13:00:00,14.48,14.62,14.47,14.6,90100.0,9.326,9.4162,9.3196,9.4033,90100.0
2009-02-23 13:10:00,14.61,14.65,14.59,14.59,95600.0,9.4098,9.4355,9.3969,9.3969,95600.0
2009-02-23 13:20:00,14.59,14.6,14.54,14.55,47800.0,9.3969,9.4033,9.3647,9.3711,47800.0
2009-02-23 13:30:00,14.55,14.56,14.48,14.51,63800.0,9.3711,9.3776,9.326,9.3454,63800.0
2009-02-23 13:40:00,14.52,14.58,14.52,14.55,147900.0,9.3518,9.3904,9.3518,9.3711,147900.0
2009-02-23 13:50:00,14.55,14.55,14.45,14.46,84900.0,9.3711,9.3711,9.3067,9.3131,84900.0
2009-02-23 14:00:00,14.47,14.49,14.42,14.42,81800.0,9.3196,9.3325,9.2874,9.2874,81800.0
2009-02-23 14:10:00,14.42,14.6,14.41,14.57,109900.0,9.2874,9.4033,9.2809,9.384,109900.0
2009-02-23 14:20:00,14.57,14.65,14.57,14.65,83200.0,9.384,9.4355,9.384,9.4355,83200.0
2009-02-23 14:30:00,14.64,14.68,14.5,14.52,90200.0,9.4291,9.4548,9.3389,9.3518,90200.0
2009-02-23 14:40:00,14.52,14.54,14.43,14.45,161100.0,9.3518,9.3647,9.2938,9.3067,161100.0
2009-02-23 14:50:00,14.45,14.48,14.32,14.32,108300.0,9.3067,9.326,9.223,9.223,108300.0
2009-02-23 15:00:00,14.32,14.41,14.31,14.39,148200.0,9.223,9.2809,9.2165,9.2681,148200.0
2009-02-23 15:10:00,14.38,14.4,14.35,14.35,141500.0,9.2616,9.2745,9.2423,9.2423,141500.0
2009-02-23 15:20:00,14.35,14.37,14.26,14.3,158400.0,9.2423,9.2552,9.1843,9.2101,158400.0
2009-02-23 15:30:00,14.3,14.42,14.3,14.33,216100.0,9.2101,9.2874,9.2101,9.2294,216100.0
2009-02-23 15:40:00,14.32,14.38,14.27,14.32,268800.0,9.223,9.2616,9.1908,9.223,268800.0
2009-02-23 15:50:00,14.32,14.32,14.23,14.25,414900.0,9.223,9.223,9.165,9.1779,414900.0
2009-02-24 09:30:00,14.44,14.54,14.31,14.52,90100.0,9.3003,9.3647,9.2165,9.3518,90100.0
2009-02-24 09:40:00,14.49,14.54,14.46,14.52,80600.0,9.3325,9.3647,9.3131,9.3518,80600.0
2009-02-24 09:50:00,14.53,14.57,14.45,14.46,86100.0,9.3582,9.384,9.3067,9.3131,86100.0
2009-02-24 10:00:00,14.45,14.48,14.36,14.41,147300.0,9.3067,9.326,9.2487,9.2809,147300.0
2009-02-24 10:10:00,14.41,14.42,14.32,14.37,90200.0,9.2809,9.2874,9.223,9.2552,90200.0
2009-02-24 10:20:00,14.37,14.56,14.33,14.55,92900.0,9.2552,9.3776,9.2294,9.3711,92900.0
2009-02-24 10:30:00,14.55,14.66,14.51,14.58,96300.0,9.3711,9.442,9.3454,9.3904,96300.0
2009-02-24 10:40:00,14.58,14.75,14.55,14.71,57600.0,9.3904,9.4999,9.3711,9.4742,57600.0
2009-02-24 10:50:00,14.71,14.72,14.59,14.6,73200.0,9.4742,9.4806,9.3969,9.4033,73200.0
2009-02-24 11:00:00,14.61,14.61,14.55,14.56,77200.0,9.4098,9.4098,9.3711,9.3776,77200.0
2009-02-24 11:10:00,14.56,14.67,14.52,14.57,71700.0,9.3776,9.4484,9.3518,9.384,71700.0
2009-02-24 11:20:00,14.58,14.65,14.53,14.62,130300.0,9.3904,9.4355,9.3582,9.4162,130300.0
2009-02-24 11:30:00,14.61,14.62,14.52,14.55,47900.0,9.4098,9.4162,9.3518,9.3711,47900.0
2009-02-24 11:40:00,14.56,14.57,14.47,14.48,44500.0,9.3776,9.384,9.3196,9.326,44500.0
2009-02-24 11:50:00,14.49,14.49,14.43,14.43,75900.0,9.3325,9.3325,9.2938,9.2938,75900.0
2009-02-24 12:00:00,14.43,14.49,14.42,14.43,70900.0,9.2938,9.3325,9.2874,9.2938,70900.0
2009-02-24 12:10:00,14.43,14.44,14.35,14.41,40700.0,9.2938,9.3003,9.2423,9.2809,40700.0
2009-02-24 12:20:00,14.41,14.45,14.39,14.45,43400.0,9.2809,9.3067,9.2681,9.3067,43400.0
2009-02-24 12:30:00,14.45,14.54,14.45,14.51,65600.0,9.3067,9.3647,9.3067,9.3454,65600.0
2009-02-24 12:40:00,14.5,14.57,14.5,14.55,80000.0,9.3389,9.384,9.3389,9.3711,80000.0
2009-02-24 12:50:00,14.56,14.58,14.54,14.57,42500.0,9.3776,9.3904,9.3647,9.384,42500.0
2009-02-24 13:00:00,14.57,14.65,14.56,14.62,68900.0,9.384,9.4355,9.3776,9.4162,68900.0
2009-02-24 13:10:00,14.62,14.64,14.58,14.59,109400.0,9.4162,9.4291,9.3904,9.3969,109400.0
2009-02-24 13:20:00,14.6,14.82,14.59,14.82,154400.0,9.4033,9.545,9.3969,9.545,154400.0
2009-02-24 13:30:00,14.82,14.87,14.81,14.86,171200.0,9.545,9.5772,9.5386,9.5708,171200.0
2009-02-24 13:40:00,14.87,14.87,14.74,14.75,81600.0,9.5772,9.5772,9.4935,9.4999,81600.0
2009-02-24 13:50:00,14.75,14.84,14.75,14.8,82400.0,9.4999,9.5579,9.4999,9.5321,82400.0
2009-02-24 14:00:00,14.8,14.82,14.75,14.78,68200.0,9.5321,9.545,9.4999,9.5192,68200.0
2009-02-24 14:10:00,14.78,14.89,14.75,14.88,59800.0,9.5192,9.5901,9.4999,9.5837,59800.0
2009-02-24 14:20:00,14.88,14.9,14.84,14.86,46800.0,9.5837,9.5965,9.5579,9.5708,46800.0
2009-02-24 14:30:00,14.87,14.89,14.81,14.87,80700.0,9.5772,9.5901,9.5386,9.5772,80700.0
2009-02-24 14:40:00,14.87,14.89,14.79,14.83,46900.0,9.5772,9.5901,9.5257,9.5515,46900.0
2009-02-24 14:50:00,14.82,14.93,14.8,14.9,63600.0,9.545,9.6159,9.5321,9.5965,63600.0
2009-02-24 15:00:00,14.9,14.93,14.88,14.93,101200.0,9.5965,9.6159,9.5837,9.6159,101200.0
2009-02-24 15:10:00,14.93,15.04,14.91,15.03,83400.0,9.6159,9.6867,9.603,9.6803,83400.0
2009-02-24 15:20:00,15.04,15.04,14.98,14.98,82800.0,9.6867,9.6867,9.6481,9.6481,82800.0
2009-02-24 15:30:00,14.98,15.0,14.87,14.91,163400.0,9.6481,9.6609,9.5772,9.603,163400.0
2009-02-24 15:40:00,14.9,14.96,14.84,14.92,187400.0,9.5965,9.6352,9.5579,9.6094,187400.0
2009-02-24 15:50:00,14.92,14.93,14.88,14.88,310800.0,9.6094,9.6159,9.5837,9.5837,310800.0
2009-02-25 09:30:00,14.62,14.74,14.61,14.72,51800.0,9.4162,9.4935,9.4098,9.4806,51800.0
2009-02-25 09:40:00,14.72,14.72,14.45,14.5,192600.0,9.4806,9.4806,9.3067,9.3389,192600.0
2009-02-25 09:50:00,14.5,14.57,14.49,14.5,168600.0,9.3389,9.384,9.3325,9.3389,168600.0
2009-02-25 10:00:00,14.49,14.49,14.3,14.39,248700.0,9.3325,9.3325,9.2101,9.2681,248700.0
2009-02-25 10:10:00,14.38,14.39,14.3,14.37,92200.0,9.2616,9.2681,9.2101,9.2552,92200.0
2009-02-25 10:20:00,14.38,14.5,14.32,14.49,86600.0,9.2616,9.3389,9.223,9.3325,86600.0
2009-02-25 10:30:00,14.49,14.51,14.38,14.4,53500.0,9.3325,9.3454,9.2616,9.2745,53500.0
2009-02-25 10:40:00,14.4,14.42,14.35,14.4,190300.0,9.2745,9.2874,9.2423,9.2745,190300.0
2009-02-25 10:50:00,14.41,14.44,14.4,14.43,61800.0,9.2809,9.3003,9.2745,9.2938,61800.0
2009-02-25 11:00:00,14.43,14.52,14.43,14.5,87200.0,9.2938,9.3518,9.2938,9.3389,87200.0
2009-02-25 11:10:00,14.5,14.51,14.4,14.41,57800.0,9.3389,9.3454,9.2745,9.2809,57800.0
2009-02-25 11:20:00,14.42,14.52,14.42,14.48,47800.0,9.2874,9.3518,9.2874,9.326,47800.0
2009-02-25 11:30:00,14.48,14.49,14.45,14.45,48500.0,9.326,9.3325,9.3067,9.3067,48500.0
2009-02-25 11:40:00,14.45,14.6,14.45,14.54,45800.0,9.3067,9.4033,9.3067,9.3647,45800.0
2009-02-25 11:50:00,14.53,14.55,14.38,14.41,79600.0,9.3582,9.3711,9.2616,9.2809,79600.0
2009-02-25 12:00:00,14.42,14.46,14.4,14.41,34200.0,9.2874,9.3131,9.2745,9.2809,34200.0
2009-02-25 12:10:00,14.41,14.42,14.39,14.4,60800.0,9.2809,9.2874,9.2681,9.2745,60800.0
2009-02-25 12:20:00,14.4,14.43,14.38,14.4,54800.0,9.2745,9.2938,9.2616,9.2745,54800.0
2009-02-25 12:30:00,14.4,14.46,14.4,14.46,49600.0,9.2745,9.3131,9.2745,9.3131,49600.0
2009-02-25 12:40:00,14.46,14.46,14.39,14.41,54000.0,9.3131,9.3131,9.2681,9.2809,54000.0
2009-02-25 12:50:00,14.41,14.45,14.38,14.4,56400.0,9.2809,9.3067,9.2616,9.2745,56400.0
2009-02-25 13:00:00,14.4,14.49,14.39,14.49,89200.0,9.2745,9.3325,9.2681,9.3325,89200.0
2009-02-25 13:10:00,14.5,14.52,14.43,14.5,66800.0,9.3389,9.3518,9.2938,9.3389,66800.0
2009-02-25 13:20:00,14.49,14.56,14.47,14.51,92400.0,9.3325,9.3776,9.3196,9.3454,92400.0
2009-02-25 13:30:00,14.51,14.68,14.51,14.67,177300.0,9.3454,9.4548,9.3454,9.4484,177300.0
2009-02-25 13:40:00,14.67,14.79,14.66,14.78,149100.0,9.4484,9.5257,9.442,9.5192,149100.0
2009-02-25 13:50:00,14.78,14.86,14.71,14.8,98700.0,9.5192,9.5708,9.4742,9.5321,98700.0
2009-02-25 14:00:00,14.8,14.82,14.59,14.62,157900.0,9.5321,9.545,9.3969,9.4162,157900.0
2009-02-25 14:10:00,14.61,14.69,14.53,14.56,106300.0,9.4098,9.4613,9.3582,9.3776,106300.0
2009-02-25 14:20:00,14.56,14.68,14.53,14.67,88600.0,9.3776,9.4548,9.3582,9.4484,88600.0
2009-02-25 14:30:00,14.67,14.7,14.58,14.61,71400.0,9.4484,9.4677,9.3904,9.4098,71400.0
2009-02-25 14:40:00,14.61,14.71,14.6,14.65,68300.0,9.4098,9.4742,9.4033,9.4355,68300.0
2009-02-25 14:50:00,14.65,14.74,14.62,14.64,72300.0,9.4355,9.4935,9.4162,9.4291,72300.0
2009-02-25 15:00:00,14.64,14.8,14.62,14.77,100400.0,9.4291,9.5321,9.4162,9.5128,100400.0
2009-02-25 15:10:00,14.77,14.92,14.69,14.84,148900.0,9.5128,9.6094,9.4613,9.5579,148900.0
2009-02-25 15:20:00,14.83,14.89,14.8,14.84,116400.0,9.5515,9.5901,9.5321,9.5579,116400.0
2009-02-25 15:30:00,14.84,14.9,14.8,14.81,133400.0,9.5579,9.5965,9.5321,9.5386,133400.0
2009-02-25 15:40:00,14.81,14.86,14.72,14.79,300000.0,9.5386,9.5708,9.4806,9.5257,300000.0
2009-02-25 15:50:00,14.78,14.8,14.65,14.66,705000.0,9.5192,9.5321,9.4355,9.442,705000.0
2009-02-26 09:30:00,14.84,14.96,14.7,14.9,202700.0,9.5579,9.6352,9.4677,9.5965,202700.0
2009-02-26 09:40:00,14.9,14.92,14.52,14.61,316300.0,9.5965,9.6094,9.3518,9.4098,316300.0
2009-02-26 09:50:00,14.59,14.65,14.58,14.64,96500.0,9.3969,9.4355,9.3904,9.4291,96500.0
2009-02-26 10:00:00,14.63,14.75,14.62,14.67,144400.0,9.4226,9.4999,9.4162,9.4484,144400.0
2009-02-26 10:10:00,14.66,14.7,14.59,14.69,80500.0,9.442,9.4677,9.3969,9.4613,80500.0
2009-02-26 10:20:00,14.69,14.8,14.69,14.72,105900.0,9.4613,9.5321,9.4613,9.4806,105900.0
2009-02-26 10:30:00,14.72,14.82,14.69,14.8,89500.0,9.4806,9.545,9.4613,9.5321,89500.0
2009-02-26 10:40:00,14.81,14.85,14.77,14.78,247100.0,9.5386,9.5643,9.5128,9.5192,247100.0
2009-02-26 10:50:00,14.78,14.79,14.71,14.79,71900.0,9.5192,9.5257,9.4742,9.5257,71900.0
2009-02-26 11:00:00,14.8,14.81,14.64,14.66,96600.0,9.5321,9.5386,9.4291,9.442,96600.0
2009-02-26 11:10:00,14.66,14.73,14.64,14.67,36500.0,9.442,9.487,9.4291,9.4484,36500.0
2009-02-26 11:20:00,14.68,14.72,14.58,14.59,57300.0,9.4548,9.4806,9.3904,9.3969,57300.0
2009-02-26 11:30:00,14.6,14.61,14.59,14.59,181100.0,9.4033,9.4098,9.3969,9.3969,181100.0
2009-02-26 11:40:00,14.6,14.6,14.51,14.53,34200.0,9.4033,9.4033,9.3454,9.3582,34200.0
2009-02-26 11:50:00,14.53,14.58,14.51,14.55,107200.0,9.3582,9.3904,9.3454,9.3711,107200.0
2009-02-26 12:00:00,14.56,14.62,14.56,14.62,51500.0,9.3776,9.4162,9.3776,9.4162,51500.0
2009-02-26 12:10:00,14.61,14.62,14.54,14.55,28800.0,9.4098,9.4162,9.3647,9.3711,28800.0
2009-02-26 12:20:00,14.56,14.56,14.43,14.49,109400.0,9.3776,9.3776,9.2938,9.3325,109400.0
2009-02-26 12:30:00,14.48,14.53,14.45,14.53,232200.0,9.326,9.3582,9.3067,9.3582,232200.0
2009-02-26 12:40:00,14.54,14.54,14.49,14.54,21100.0,9.3647,9.3647,9.3325,9.3647,21100.0
2009-02-26 12:50:00,14.53,14.54,14.44,14.44,26800.0,9.3582,9.3647,9.3003,9.3003,26800.0
2009-02-26 13:00:00,14.45,14.46,14.41,14.41,62800.0,9.3067,9.3131,9.2809,9.2809,62800.0
2009-02-26 13:10:00,14.41,14.44,14.35,14.38,78400.0,9.2809,9.3003,9.2423,9.2616,78400.0
2009-02-26 13:20:00,14.39,14.43,14.35,14.41,117700.0,9.2681,9.2938,9.2423,9.2809,117700.0
2009-02-26 13:30:00,14.41,14.49,14.39,14.4,78900.0,9.2809,9.3325,9.2681,9.2745,78900.0
2009-02-26 13:40:00,14.4,14.48,14.38,14.47,57400.0,9.2745,9.326,9.2616,9.3196,57400.0
2009-02-26 13:50:00,14.46,14.5,14.42,14.45,71200.0,9.3131,9.3389,9.2874,9.3067,71200.0
2009-02-26 14:00:00,14.45,14.45,14.35,14.39,29300.0,9.3067,9.3067,9.2423,9.2681,29300.0
2009-02-26 14:10:00,14.38,14.5,14.38,14.47,95900.0,9.2616,9.3389,9.2616,9.3196,95900.0
2009-02-26 14:20:00,14.48,14.54,14.47,14.5,28900.0,9.326,9.3647,9.3196,9.3389,28900.0
2009-02-26 14:30:00,14.49,14.49,14.42,14.46,65100.0,9.3325,9.3325,9.2874,9.3131,65100.0
2009-02-26 14:40:00,14.46,14.46,14.4,14.41,77900.0,9.3131,9.3131,9.2745,9.2809,77900.0
2009-02-26 14:50:00,14.42,14.42,14.27,14.32,132900.0,9.2874,9.2874,9.1908,9.223,132900.0
2009-02-26 15:00:00,14.32,14.33,14.27,14.28,117500.0,9.223,9.2294,9.1908,9.1972,117500.0
2009-02-26 15:10:00,14.28,14.3,14.19,14.22,242400.0,9.1972,9.2101,9.1393,9.1586,242400.0
2009-02-26 15:20:00,14.22,14.23,14.16,14.17,171200.0,9.1586,9.165,9.1199,9.1264,171200.0
2009-02-26 15:30:00,14.16,14.27,14.14,14.24,225300.0,9.1199,9.1908,9.107,9.1715,225300.0
2009-02-26 15:40:00,14.25,14.36,14.23,14.35,241700.0,9.1779,9.2487,9.165,9.2423,241700.0
2009-02-26 15:50:00,14.35,14.37,14.21,14.21,241900.0,9.2423,9.2552,9.1521,9.1521,241900.0
2009-02-27 09:30:00,13.9,14.11,13.85,13.96,86000.0,8.9525,9.0877,8.9203,8.9911,86000.0
2009-02-27 09:40:00,13.96,13.97,13.84,13.9,83500.0,8.9911,8.9976,8.9138,8.9525,83500.0
2009-02-27 09:50:00,13.9,14.0,13.87,13.95,124300.0,8.9525,9.0169,8.9332,8.9847,124300.0
2009-02-27 10:00:00,13.94,14.01,13.9,13.9,98000.0,8.9782,9.0233,8.9525,8.9525,98000.0
2009-02-27 10:10:00,13.9,13.92,13.83,13.91,71400.0,8.9525,8.9654,8.9074,8.9589,71400.0
2009-02-27 10:20:00,13.92,14.1,13.91,14.0,119800.0,8.9654,9.0813,8.9589,9.0169,119800.0
2009-02-27 10:30:00,14.0,14.03,13.93,13.96,64700.0,9.0169,9.0362,8.9718,8.9911,64700.0
2009-02-27 10:40:00,13.96,14.06,13.93,13.99,94100.0,8.9911,9.0555,8.9718,9.0104,94100.0
2009-02-27 10:50:00,13.98,14.04,13.91,13.96,99300.0,9.004,9.0426,8.9589,8.9911,99300.0
2009-02-27 11:00:00,13.97,14.01,13.89,13.92,76200.0,8.9976,9.0233,8.946,8.9654,76200.0
2009-02-27 11:10:00,13.92,13.93,13.8,13.83,69700.0,8.9654,8.9718,8.8881,8.9074,69700.0
2009-02-27 11:20:00,13.82,13.9,13.8,13.9,67500.0,8.9009,8.9525,8.8881,8.9525,67500.0
2009-02-27 11:30:00,13.89,13.98,13.89,13.94,90900.0,8.946,9.004,8.946,8.9782,90900.0
2009-02-27 11:40:00,13.95,14.07,13.95,14.01,84200.0,8.9847,9.062,8.9847,9.0233,84200.0
2009-02-27 11:50:00,14.01,14.06,13.95,14.05,75900.0,9.0233,9.0555,8.9847,9.0491,75900.0
2009-02-27 12:00:00,14.03,14.1,14.03,14.05,67200.0,9.0362,9.0813,9.0362,9.0491,67200.0
2009-02-27 12:10:00,14.05,14.1,14.03,14.05,93600.0,9.0491,9.0813,9.0362,9.0491,93600.0
2009-02-27 12:20:00,14.04,14.1,14.04,14.08,54800.0,9.0426,9.0813,9.0426,9.0684,54800.0
2009-02-27 12:30:00,14.07,14.13,13.98,13.98,54500.0,9.062,9.1006,9.004,9.004,54500.0
2009-02-27 12:40:00,13.97,14.06,13.94,14.05,51200.0,8.9976,9.0555,8.9782,9.0491,51200.0
2009-02-27 12:50:00,14.05,14.06,13.99,14.05,35200.0,9.0491,9.0555,9.0104,9.0491,35200.0
2009-02-27 13:00:00,14.05,14.13,14.04,14.09,105200.0,9.0491,9.1006,9.0426,9.0748,105200.0
2009-02-27 13:10:00,14.1,14.12,14.04,14.08,126500.0,9.0813,9.0942,9.0426,9.0684,126500.0
2009-02-27 13:20:00,14.08,14.14,14.07,14.11,30000.0,9.0684,9.107,9.062,9.0877,30000.0
2009-02-27 13:30:00,14.11,14.18,13.98,13.99,131800.0,9.0877,9.1328,9.004,9.0104,131800.0
2009-02-27 13:40:00,13.99,14.13,13.98,14.12,67500.0,9.0104,9.1006,9.004,9.0942,67500.0
2009-02-27 13:50:00,14.12,14.2,14.1,14.18,65400.0,9.0942,9.1457,9.0813,9.1328,65400.0
2009-02-27 14:00:00,14.17,14.25,14.12,14.13,93200.0,9.1264,9.1779,9.0942,9.1006,93200.0
2009-02-27 14:10:00,14.13,14.19,14.09,14.15,63200.0,9.1006,9.1393,9.0748,9.1135,63200.0
2009-02-27 14:20:00,14.15,14.17,13.99,14.01,170100.0,9.1135,9.1264,9.0104,9.0233,170100.0
2009-02-27 14:30:00,14.03,14.06,13.99,14.0,72000.0,9.0362,9.0555,9.0104,9.0169,72000.0
2009-02-27 14:40:00,13.99,14.11,13.99,14.1,54800.0,9.0104,9.0877,9.0104,9.0813,54800.0
2009-02-27 14:50:00,14.1,14.14,14.04,14.06,84600.0,9.0813,9.107,9.0426,9.0555,84600.0
2009-02-27 15:00:00,14.05,14.07,13.97,13.97,128400.0,9.0491,9.062,8.9976,8.9976,128400.0
2009-02-27 15:10:00,13.97,13.98,13.86,13.89,83900.0,8.9976,9.004,8.9267,8.946,83900.0
2009-02-27 15:20:00,13.89,13.97,13.86,13.89,131100.0,8.946,8.9976,8.9267,8.946,131100.0
2009-02-27 15:30:00,13.89,13.97,13.84,13.89,114000.0,8.946,8.9976,8.9138,8.946,114000.0
2009-02-27 15:40:00,13.88,14.02,13.86,13.98,167300.0,8.9396,9.0298,8.9267,9.004,167300.0
2009-02-27 15:50:00,13.98,14.0,13.86,13.87,249800.0,9.004,9.0169,8.9267,8.9332,249800.0
2009-03-02 09:30:00,13.6,13.7,13.48,13.52,97300.0,8.7593,8.8237,8.682,8.7077,97300.0
2009-03-02 09:40:00,13.53,13.58,13.51,13.51,102600.0,8.7142,8.7464,8.7013,8.7013,102600.0
2009-03-02 09:50:00,13.51,13.55,13.5,13.51,65200.0,8.7013,8.7271,8.6948,8.7013,65200.0
2009-03-02 10:00:00,13.51,13.59,13.36,13.36,121300.0,8.7013,8.7528,8.6047,8.6047,121300.0
2009-03-02 10:10:00,13.36,13.38,13.32,13.33,86400.0,8.6047,8.6176,8.5789,8.5854,86400.0
2009-03-02 10:20:00,13.33,13.39,13.3,13.34,72500.0,8.5854,8.624,8.566,8.5918,72500.0
2009-03-02 10:30:00,13.34,13.34,13.22,13.22,60300.0,8.5918,8.5918,8.5145,8.5145,60300.0
2009-03-02 10:40:00,13.22,13.29,13.2,13.27,79900.0,8.5145,8.5596,8.5016,8.5467,79900.0
2009-03-02 10:50:00,13.27,13.27,13.19,13.19,51400.0,8.5467,8.5467,8.4952,8.4952,51400.0
2009-03-02 11:00:00,13.19,13.25,13.15,13.16,57100.0,8.4952,8.5338,8.4694,8.4759,57100.0
2009-03-02 11:10:00,13.15,13.27,13.15,13.27,88400.0,8.4694,8.5467,8.4694,8.5467,88400.0
2009-03-02 11:20:00,13.27,13.3,13.19,13.2,98100.0,8.5467,8.566,8.4952,8.5016,98100.0
2009-03-02 11:30:00,13.2,13.21,13.07,13.07,131200.0,8.5016,8.5081,8.4179,8.4179,131200.0
2009-03-02 11:40:00,13.07,13.09,13.04,13.05,38500.0,8.4179,8.4308,8.3986,8.405,38500.0
2009-03-02 11:50:00,13.05,13.05,12.95,12.99,86000.0,8.405,8.405,8.3406,8.3664,86000.0
2009-03-02 12:00:00,12.99,13.09,12.99,13.09,65200.0,8.3664,8.4308,8.3664,8.4308,65200.0
2009-03-02 12:10:00,13.09,13.09,13.0,13.01,36300.0,8.4308,8.4308,8.3728,8.3793,36300.0
2009-03-02 12:20:00,13.01,13.07,13.01,13.04,32700.0,8.3793,8.4179,8.3793,8.3986,32700.0
2009-03-02 12:30:00,13.04,13.04,12.95,12.95,58600.0,8.3986,8.3986,8.3406,8.3406,58600.0
2009-03-02 12:40:00,12.95,12.95,12.86,12.91,69500.0,8.3406,8.3406,8.2826,8.3149,69500.0
2009-03-02 12:50:00,12.91,12.96,12.88,12.89,76700.0,8.3149,8.3471,8.2955,8.302,76700.0
2009-03-02 13:00:00,12.89,12.99,12.87,12.99,86700.0,8.302,8.3664,8.2891,8.3664,86700.0
2009-03-02 13:10:00,12.98,12.99,12.94,12.95,79700.0,8.3599,8.3664,8.3342,8.3406,79700.0
2009-03-02 13:20:00,12.96,12.97,12.87,12.89,110100.0,8.3471,8.3535,8.2891,8.302,110100.0
2009-03-02 13:30:00,12.89,12.89,12.81,12.84,60500.0,8.302,8.302,8.2504,8.2698,60500.0
2009-03-02 13:40:00,12.83,12.88,12.82,12.88,51100.0,8.2633,8.2955,8.2569,8.2955,51100.0
2009-03-02 13:50:00,12.88,12.9,12.83,12.89,72500.0,8.2955,8.3084,8.2633,8.302,72500.0
2009-03-02 14:00:00,12.89,12.9,12.87,12.87,70100.0,8.302,8.3084,8.2891,8.2891,70100.0
2009-03-02 14:10:00,12.88,12.93,12.87,12.88,48900.0,8.2955,8.3277,8.2891,8.2955,48900.0
2009-03-02 14:20:00,12.88,12.88,12.79,12.82,96500.0,8.2955,8.2955,8.2376,8.2569,96500.0
2009-03-02 14:30:00,12.81,12.92,12.78,12.89,135100.0,8.2504,8.3213,8.2311,8.302,135100.0
2009-03-02 14:40:00,12.89,12.9,12.85,12.85,142400.0,8.302,8.3084,8.2762,8.2762,142400.0
2009-03-02 14:50:00,12.85,12.89,12.78,12.78,84300.0,8.2762,8.302,8.2311,8.2311,84300.0
2009-03-02 15:00:00,12.78,12.79,12.7,12.71,130600.0,8.2311,8.2376,8.1796,8.186,130600.0
2009-03-02 15:10:00,12.71,12.76,12.7,12.71,155600.0,8.186,8.2182,8.1796,8.186,155600.0
2009-03-02 15:20:00,12.7,12.74,12.68,12.73,161300.0,8.1796,8.2054,8.1667,8.1989,161300.0
2009-03-02 15:30:00,12.74,12.75,12.7,12.7,204100.0,8.2054,8.2118,8.1796,8.1796,204100.0
2009-03-02 15:40:00,12.7,12.71,12.62,12.62,341500.0,8.1796,8.186,8.1281,8.1281,341500.0
2009-03-02 15:50:00,12.63,12.7,12.61,12.69,471500.0,8.1345,8.1796,8.1216,8.1732,471500.0
2009-03-03 09:30:00,12.89,13.06,12.76,13.05,145200.0,8.302,8.4115,8.2182,8.405,145200.0
2009-03-03 09:40:00,13.04,13.06,12.86,12.88,247300.0,8.3986,8.4115,8.2826,8.2955,247300.0
2009-03-03 09:50:00,12.87,12.87,12.8,12.8,155900.0,8.2891,8.2891,8.244,8.244,155900.0
2009-03-03 10:00:00,12.81,12.87,12.69,12.79,143900.0,8.2504,8.2891,8.1732,8.2376,143900.0
2009-03-03 10:10:00,12.78,12.79,12.58,12.61,131600.0,8.2311,8.2376,8.1023,8.1216,131600.0
2009-03-03 10:20:00,12.61,12.79,12.6,12.77,92500.0,8.1216,8.2376,8.1152,8.2247,92500.0
2009-03-03 10:30:00,12.76,12.78,12.67,12.78,38600.0,8.2182,8.2311,8.1603,8.2311,38600.0
2009-03-03 10:40:00,12.78,12.81,12.73,12.75,43500.0,8.2311,8.2504,8.1989,8.2118,43500.0
2009-03-03 10:50:00,12.75,12.76,12.65,12.7,71400.0,8.2118,8.2182,8.1474,8.1796,71400.0
2009-03-03 11:00:00,12.7,12.73,12.61,12.69,60100.0,8.1796,8.1989,8.1216,8.1732,60100.0
2009-03-03 11:10:00,12.69,12.7,12.5,12.51,138900.0,8.1732,8.1796,8.0508,8.0572,138900.0
2009-03-03 11:20:00,12.5,12.58,12.5,12.53,64400.0,8.0508,8.1023,8.0508,8.0701,64400.0
2009-03-03 11:30:00,12.54,12.54,12.46,12.46,31800.0,8.0765,8.0765,8.025,8.025,31800.0
2009-03-03 11:40:00,12.47,12.5,12.45,12.46,44500.0,8.0315,8.0508,8.0186,8.025,44500.0
2009-03-03 11:50:00,12.45,12.49,12.42,12.47,63600.0,8.0186,8.0443,7.9993,8.0315,63600.0
2009-03-03 12:00:00,12.47,12.57,12.47,12.56,88500.0,8.0315,8.0959,8.0315,8.0894,88500.0
2009-03-03 12:10:00,12.57,12.59,12.52,12.54,134300.0,8.0959,8.1088,8.0637,8.0765,134300.0
2009-03-03 12:20:00,12.54,12.66,12.54,12.65,85600.0,8.0765,8.1538,8.0765,8.1474,85600.0
2009-03-03 12:30:00,12.64,12.64,12.57,12.58,97000.0,8.141,8.141,8.0959,8.1023,97000.0
2009-03-03 12:40:00,12.59,12.7,12.59,12.67,93000.0,8.1088,8.1796,8.1088,8.1603,93000.0
2009-03-03 12:50:00,12.67,12.67,12.57,12.63,106300.0,8.1603,8.1603,8.0959,8.1345,106300.0
2009-03-03 13:00:00,12.63,12.65,12.61,12.63,95000.0,8.1345,8.1474,8.1216,8.1345,95000.0
2009-03-03 13:10:00,12.64,12.7,12.63,12.7,99800.0,8.141,8.1796,8.1345,8.1796,99800.0
2009-03-03 13:20:00,12.7,12.8,12.68,12.74,238900.0,8.1796,8.244,8.1667,8.2054,238900.0
2009-03-03 13:30:00,12.74,12.76,12.69,12.71,98700.0,8.2054,8.2182,8.1732,8.186,98700.0
2009-03-03 13:40:00,12.72,12.74,12.68,12.68,72400.0,8.1925,8.2054,8.1667,8.1667,72400.0
2009-03-03 13:50:00,12.68,12.86,12.68,12.81,103300.0,8.1667,8.2826,8.1667,8.2504,103300.0
2009-03-03 14:00:00,12.81,12.92,12.8,12.86,214100.0,8.2504,8.3213,8.244,8.2826,214100.0
2009-03-03 14:10:00,12.86,12.94,12.85,12.9,83700.0,8.2826,8.3342,8.2762,8.3084,83700.0
2009-03-03 14:20:00,12.89,12.94,12.85,12.88,141100.0,8.302,8.3342,8.2762,8.2955,141100.0
2009-03-03 14:30:00,12.89,12.95,12.86,12.94,130200.0,8.302,8.3406,8.2826,8.3342,130200.0
2009-03-03 14:40:00,12.95,12.95,12.88,12.91,113400.0,8.3406,8.3406,8.2955,8.3149,113400.0
2009-03-03 14:50:00,12.9,12.95,12.88,12.91,147500.0,8.3084,8.3406,8.2955,8.3149,147500.0
2009-03-03 15:00:00,12.9,12.93,12.83,12.85,105800.0,8.3084,8.3277,8.2633,8.2762,105800.0
2009-03-03 15:10:00,12.84,12.88,12.77,12.81,97700.0,8.2698,8.2955,8.2247,8.2504,97700.0
2009-03-03 15:20:00,12.82,12.83,12.72,12.74,106700.0,8.2569,8.2633,8.1925,8.2054,106700.0
2009-03-03 15:30:00,12.74,12.79,12.7,12.7,148000.0,8.2054,8.2376,8.1796,8.1796,148000.0
2009-03-03 15:40:00,12.7,12.72,12.66,12.7,182700.0,8.1796,8.1925,8.1538,8.1796,182700.0
2009-03-03 15:50:00,12.71,12.74,12.67,12.69,363500.0,8.186,8.2054,8.1603,8.1732,363500.0
2009-03-04 09:30:00,12.92,13.21,12.73,13.16,116200.0,8.3213,8.5081,8.1989,8.4759,116200.0
2009-03-04 09:40:00,13.16,13.18,13.04,13.12,118800.0,8.4759,8.4887,8.3986,8.4501,118800.0
2009-03-04 09:50:00,13.12,13.15,13.04,13.08,117000.0,8.4501,8.4694,8.3986,8.4243,117000.0
2009-03-04 10:00:00,13.07,13.25,13.05,13.16,167800.0,8.4179,8.5338,8.405,8.4759,167800.0
2009-03-04 10:10:00,13.16,13.18,13.07,13.14,92000.0,8.4759,8.4887,8.4179,8.463,92000.0
2009-03-04 10:20:00,13.14,13.2,13.08,13.2,112100.0,8.463,8.5016,8.4243,8.5016,112100.0
2009-03-04 10:30:00,13.2,13.23,13.13,13.18,70900.0,8.5016,8.521,8.4565,8.4887,70900.0
2009-03-04 10:40:00,13.18,13.3,13.18,13.29,107800.0,8.4887,8.566,8.4887,8.5596,107800.0
2009-03-04 10:50:00,13.3,13.33,13.21,13.25,200000.0,8.566,8.5854,8.5081,8.5338,200000.0
2009-03-04 11:00:00,13.25,13.41,13.25,13.36,129800.0,8.5338,8.6369,8.5338,8.6047,129800.0
2009-03-04 11:10:00,13.37,13.4,13.36,13.37,81800.0,8.6111,8.6304,8.6047,8.6111,81800.0
2009-03-04 11:20:00,13.37,13.47,13.34,13.46,86500.0,8.6111,8.6755,8.5918,8.6691,86500.0
2009-03-04 11:30:00,13.46,13.48,13.45,13.48,75400.0,8.6691,8.682,8.6626,8.682,75400.0
2009-03-04 11:40:00,13.48,13.49,13.45,13.49,97400.0,8.682,8.6884,8.6626,8.6884,97400.0
2009-03-04 11:50:00,13.49,13.54,13.48,13.53,65900.0,8.6884,8.7206,8.682,8.7142,65900.0
2009-03-04 12:00:00,13.53,13.54,13.41,13.41,72300.0,8.7142,8.7206,8.6369,8.6369,72300.0
2009-03-04 12:10:00,13.42,13.44,13.36,13.37,33000.0,8.6433,8.6562,8.6047,8.6111,33000.0
2009-03-04 12:20:00,13.37,13.38,13.36,13.37,31600.0,8.6111,8.6176,8.6047,8.6111,31600.0
2009-03-04 12:30:00,13.37,13.42,13.37,13.4,52200.0,8.6111,8.6433,8.6111,8.6304,52200.0
2009-03-04 12:40:00,13.41,13.41,13.26,13.28,51100.0,8.6369,8.6369,8.5403,8.5532,51100.0
2009-03-04 12:50:00,13.28,13.31,13.26,13.31,25600.0,8.5532,8.5725,8.5403,8.5725,25600.0
2009-03-04 13:00:00,13.3,13.3,13.23,13.29,33900.0,8.566,8.566,8.521,8.5596,33900.0
2009-03-04 13:10:00,13.28,13.33,13.28,13.33,68800.0,8.5532,8.5854,8.5532,8.5854,68800.0
2009-03-04 13:20:00,13.32,13.35,13.28,13.32,43200.0,8.5789,8.5982,8.5532,8.5789,43200.0
2009-03-04 13:30:00,13.32,13.41,13.3,13.3,94000.0,8.5789,8.6369,8.566,8.566,94000.0
2009-03-04 13:40:00,13.3,13.43,13.29,13.4,64400.0,8.566,8.6498,8.5596,8.6304,64400.0
2009-03-04 13:50:00,13.4,13.42,13.35,13.37,90200.0,8.6304,8.6433,8.5982,8.6111,90200.0
2009-03-04 14:00:00,13.36,13.42,13.32,13.42,63300.0,8.6047,8.6433,8.5789,8.6433,63300.0
2009-03-04 14:10:00,13.42,13.46,13.4,13.44,43400.0,8.6433,8.6691,8.6304,8.6562,43400.0
2009-03-04 14:20:00,13.44,13.44,13.37,13.39,39500.0,8.6562,8.6562,8.6111,8.624,39500.0
2009-03-04 14:30:00,13.4,13.48,13.39,13.46,43100.0,8.6304,8.682,8.624,8.6691,43100.0
2009-03-04 14:40:00,13.45,13.52,13.42,13.48,45000.0,8.6626,8.7077,8.6433,8.682,45000.0
2009-03-04 14:50:00,13.48,13.53,13.45,13.52,71600.0,8.682,8.7142,8.6626,8.7077,71600.0
2009-03-04 15:00:00,13.52,13.55,13.46,13.51,63700.0,8.7077,8.7271,8.6691,8.7013,63700.0
2009-03-04 15:10:00,13.5,13.56,13.5,13.55,71900.0,8.6948,8.7335,8.6948,8.7271,71900.0
2009-03-04 15:20:00,13.55,13.55,13.49,13.53,129100.0,8.7271,8.7271,8.6884,8.7142,129100.0
2009-03-04 15:30:00,13.52,13.56,13.45,13.47,218300.0,8.7077,8.7335,8.6626,8.6755,218300.0
2009-03-04 15:40:00,13.47,13.47,13.37,13.39,158800.0,8.6755,8.6755,8.6111,8.624,158800.0
2009-03-04 15:50:00,13.39,13.4,13.28,13.29,309000.0,8.624,8.6304,8.5532,8.5596,309000.0
2009-03-05 09:30:00,12.98,13.1,12.92,13.08,96900.0,8.3599,8.4372,8.3213,8.4243,96900.0
2009-03-05 09:40:00,13.08,13.23,13.07,13.15,160100.0,8.4243,8.521,8.4179,8.4694,160100.0
2009-03-05 09:50:00,13.14,13.22,13.12,13.16,107000.0,8.463,8.5145,8.4501,8.4759,107000.0
2009-03-05 10:00:00,13.16,13.23,13.13,13.18,102100.0,8.4759,8.521,8.4565,8.4887,102100.0
2009-03-05 10:10:00,13.17,13.18,13.04,13.06,72200.0,8.4823,8.4887,8.3986,8.4115,72200.0
2009-03-05 10:20:00,13.05,13.11,13.04,13.09,87700.0,8.405,8.4437,8.3986,8.4308,87700.0
2009-03-05 10:30:00,13.09,13.13,13.07,13.09,85100.0,8.4308,8.4565,8.4179,8.4308,85100.0
2009-03-05 10:40:00,13.09,13.14,12.96,12.97,93300.0,8.4308,8.463,8.3471,8.3535,93300.0
2009-03-05 10:50:00,12.98,12.99,12.89,12.91,85100.0,8.3599,8.3664,8.302,8.3149,85100.0
2009-03-05 11:00:00,12.91,12.93,12.84,12.87,70400.0,8.3149,8.3277,8.2698,8.2891,70400.0
2009-03-05 11:10:00,12.87,12.94,12.86,12.88,269500.0,8.2891,8.3342,8.2826,8.2955,269500.0
2009-03-05 11:20:00,12.88,12.91,12.85,12.9,181600.0,8.2955,8.3149,8.2762,8.3084,181600.0
2009-03-05 11:30:00,12.9,12.94,12.86,12.94,109000.0,8.3084,8.3342,8.2826,8.3342,109000.0
2009-03-05 11:40:00,12.94,12.98,12.92,12.92,74900.0,8.3342,8.3599,8.3213,8.3213,74900.0
2009-03-05 11:50:00,12.93,12.93,12.79,12.81,68100.0,8.3277,8.3277,8.2376,8.2504,68100.0
2009-03-05 12:00:00,12.81,12.83,12.76,12.77,82000.0,8.2504,8.2633,8.2182,8.2247,82000.0
2009-03-05 12:10:00,12.77,12.77,12.7,12.72,40800.0,8.2247,8.2247,8.1796,8.1925,40800.0
2009-03-05 12:20:00,12.73,12.81,12.72,12.81,45400.0,8.1989,8.2504,8.1925,8.2504,45400.0
2009-03-05 12:30:00,12.81,12.82,12.75,12.78,99400.0,8.2504,8.2569,8.2118,8.2311,99400.0
2009-03-05 12:40:00,12.78,12.81,12.72,12.72,27400.0,8.2311,8.2504,8.1925,8.1925,27400.0
2009-03-05 12:50:00,12.72,12.73,12.64,12.65,35900.0,8.1925,8.1989,8.141,8.1474,35900.0
2009-03-05 13:00:00,12.64,12.71,12.63,12.71,87700.0,8.141,8.186,8.1345,8.186,87700.0
2009-03-05 13:10:00,12.71,12.82,12.7,12.81,78400.0,8.186,8.2569,8.1796,8.2504,78400.0
2009-03-05 13:20:00,12.81,12.88,12.76,12.87,286300.0,8.2504,8.2955,8.2182,8.2891,286300.0
2009-03-05 13:30:00,12.87,12.87,12.77,12.78,65000.0,8.2891,8.2891,8.2247,8.2311,65000.0
2009-03-05 13:40:00,12.78,12.83,12.72,12.73,92100.0,8.2311,8.2633,8.1925,8.1989,92100.0
2009-03-05 13:50:00,12.73,12.76,12.71,12.75,49300.0,8.1989,8.2182,8.186,8.2118,49300.0
2009-03-05 14:00:00,12.74,12.75,12.7,12.74,67700.0,8.2054,8.2118,8.1796,8.2054,67700.0
2009-03-05 14:10:00,12.75,12.78,12.7,12.77,92600.0,8.2118,8.2311,8.1796,8.2247,92600.0
2009-03-05 14:20:00,12.76,12.76,12.67,12.69,77300.0,8.2182,8.2182,8.1603,8.1732,77300.0
2009-03-05 14:30:00,12.68,12.72,12.65,12.69,170800.0,8.1667,8.1925,8.1474,8.1732,170800.0
2009-03-05 14:40:00,12.7,12.7,12.64,12.65,65100.0,8.1796,8.1796,8.141,8.1474,65100.0
2009-03-05 14:50:00,12.65,12.68,12.61,12.64,124000.0,8.1474,8.1667,8.1216,8.141,124000.0
2009-03-05 15:00:00,12.63,12.71,12.61,12.7,189400.0,8.1345,8.186,8.1216,8.1796,189400.0
2009-03-05 15:10:00,12.71,12.79,12.7,12.76,261500.0,8.186,8.2376,8.1796,8.2182,261500.0
2009-03-05 15:20:00,12.76,12.8,12.67,12.68,180900.0,8.2182,8.244,8.1603,8.1667,180900.0
2009-03-05 15:30:00,12.68,12.7,12.56,12.56,178400.0,8.1667,8.1796,8.0894,8.0894,178400.0
2009-03-05 15:40:00,12.56,12.59,12.51,12.54,509600.0,8.0894,8.1088,8.0572,8.0765,509600.0
2009-03-05 15:50:00,12.55,12.57,12.53,12.55,859500.0,8.083,8.0959,8.0701,8.083,859500.0
2009-03-06 09:30:00,12.46,13.09,12.02,12.63,98700.0,8.025,8.4308,7.7416,8.1345,98700.0
2009-03-06 09:40:00,12.63,13.07,12.56,13.06,218900.0,8.1345,8.4179,8.0894,8.4115,218900.0
2009-03-06 09:50:00,13.06,13.07,12.98,13.0,259900.0,8.4115,8.4179,8.3599,8.3728,259900.0
2009-03-06 10:00:00,13.0,13.01,12.9,12.92,252400.0,8.3728,8.3793,8.3084,8.3213,252400.0
2009-03-06 10:10:00,12.92,12.94,12.79,12.86,150200.0,8.3213,8.3342,8.2376,8.2826,150200.0
2009-03-06 10:20:00,12.87,12.93,12.84,12.88,184600.0,8.2891,8.3277,8.2698,8.2955,184600.0
2009-03-06 10:30:00,12.88,12.94,12.8,12.8,185100.0,8.2955,8.3342,8.244,8.244,185100.0
2009-03-06 10:40:00,12.8,12.84,12.75,12.76,62600.0,8.244,8.2698,8.2118,8.2182,62600.0
2009-03-06 10:50:00,12.76,12.77,12.58,12.6,110600.0,8.2182,8.2247,8.1023,8.1152,110600.0
2009-03-06 11:00:00,12.61,12.66,12.6,12.61,73100.0,8.1216,8.1538,8.1152,8.1216,73100.0
2009-03-06 11:10:00,12.61,12.72,12.6,12.72,93500.0,8.1216,8.1925,8.1152,8.1925,93500.0
2009-03-06 11:20:00,12.72,12.72,12.61,12.67,95700.0,8.1925,8.1925,8.1216,8.1603,95700.0
2009-03-06 11:30:00,12.69,12.73,12.67,12.68,52700.0,8.1732,8.1989,8.1603,8.1667,52700.0
2009-03-06 11:40:00,12.68,12.69,12.62,12.65,69200.0,8.1667,8.1732,8.1281,8.1474,69200.0
2009-03-06 11:50:00,12.66,12.71,12.64,12.65,108100.0,8.1538,8.186,8.141,8.1474,108100.0
2009-03-06 12:00:00,12.65,12.71,12.64,12.7,51300.0,8.1474,8.186,8.141,8.1796,51300.0
2009-03-06 12:10:00,12.7,12.71,12.64,12.64,40500.0,8.1796,8.186,8.141,8.141,40500.0
2009-03-06 12:20:00,12.65,12.68,12.61,12.65,56700.0,8.1474,8.1667,8.1216,8.1474,56700.0
2009-03-06 12:30:00,12.65,12.66,12.59,12.61,36000.0,8.1474,8.1538,8.1088,8.1216,36000.0
2009-03-06 12:40:00,12.61,12.61,12.5,12.51,42700.0,8.1216,8.1216,8.0508,8.0572,42700.0
2009-03-06 12:50:00,12.51,12.57,12.49,12.57,79300.0,8.0572,8.0959,8.0443,8.0959,79300.0
2009-03-06 13:00:00,12.57,12.57,12.5,12.51,40900.0,8.0959,8.0959,8.0508,8.0572,40900.0
2009-03-06 13:10:00,12.5,12.55,12.5,12.51,102400.0,8.0508,8.083,8.0508,8.0572,102400.0
2009-03-06 13:20:00,12.51,12.52,12.49,12.5,58600.0,8.0572,8.0637,8.0443,8.0508,58600.0
2009-03-06 13:30:00,12.5,12.53,12.45,12.47,138700.0,8.0508,8.0701,8.0186,8.0315,138700.0
2009-03-06 13:40:00,12.47,12.47,12.4,12.45,63400.0,8.0315,8.0315,7.9864,8.0186,63400.0
2009-03-06 13:50:00,12.46,12.49,12.44,12.47,112400.0,8.025,8.0443,8.0121,8.0315,112400.0
2009-03-06 14:00:00,12.47,12.57,12.46,12.56,84000.0,8.0315,8.0959,8.025,8.0894,84000.0
2009-03-06 14:10:00,12.56,12.58,12.45,12.46,111200.0,8.0894,8.1023,8.0186,8.025,111200.0
2009-03-06 14:20:00,12.47,12.53,12.45,12.53,94600.0,8.0315,8.0701,8.0186,8.0701,94600.0
2009-03-06 14:30:00,12.53,12.54,12.47,12.51,82200.0,8.0701,8.0765,8.0315,8.0572,82200.0
2009-03-06 14:40:00,12.51,12.51,12.42,12.42,65500.0,8.0572,8.0572,7.9993,7.9993,65500.0
2009-03-06 14:50:00,12.42,12.43,12.31,12.31,166900.0,7.9993,8.0057,7.9284,7.9284,166900.0
2009-03-06 15:00:00,12.31,12.4,12.31,12.38,237300.0,7.9284,7.9864,7.9284,7.9735,237300.0
2009-03-06 15:10:00,12.38,12.44,12.36,12.4,89500.0,7.9735,8.0121,7.9606,7.9864,89500.0
2009-03-06 15:20:00,12.41,12.42,12.36,12.37,159900.0,7.9928,7.9993,7.9606,7.9671,159900.0
2009-03-06 15:30:00,12.37,12.52,12.37,12.48,207800.0,7.9671,8.0637,7.9671,8.0379,207800.0
2009-03-06 15:40:00,12.48,12.66,12.46,12.58,212000.0,8.0379,8.1538,8.025,8.1023,212000.0
2009-03-06 15:50:00,12.57,12.66,12.56,12.66,266000.0,8.0959,8.1538,8.0894,8.1538,266000.0
2009-03-09 09:30:00,12.5,12.71,12.35,12.68,145500.0,8.0508,8.186,7.9542,8.1667,145500.0
2009-03-09 09:40:00,12.68,12.74,12.52,12.74,154200.0,8.1667,8.2054,8.0637,8.2054,154200.0
2009-03-09 09:50:00,12.74,12.86,12.74,12.76,108500.0,8.2054,8.2826,8.2054,8.2182,108500.0
2009-03-09 10:00:00,12.77,12.91,12.74,12.89,109000.0,8.2247,8.3149,8.2054,8.302,109000.0
2009-03-09 10:10:00,12.89,12.98,12.89,12.97,125100.0,8.302,8.3599,8.302,8.3535,125100.0
2009-03-09 10:20:00,12.97,12.97,12.82,12.84,73400.0,8.3535,8.3535,8.2569,8.2698,73400.0
2009-03-09 10:30:00,12.84,12.87,12.82,12.83,94300.0,8.2698,8.2891,8.2569,8.2633,94300.0
2009-03-09 10:40:00,12.83,12.92,12.81,12.87,96100.0,8.2633,8.3213,8.2504,8.2891,96100.0
2009-03-09 10:50:00,12.87,12.9,12.74,12.74,93300.0,8.2891,8.3084,8.2054,8.2054,93300.0
2009-03-09 11:00:00,12.74,12.81,12.69,12.69,110500.0,8.2054,8.2504,8.1732,8.1732,110500.0
2009-03-09 11:10:00,12.69,12.73,12.69,12.72,100700.0,8.1732,8.1989,8.1732,8.1925,100700.0
2009-03-09 11:20:00,12.72,12.78,12.71,12.76,89000.0,8.1925,8.2311,8.186,8.2182,89000.0
2009-03-09 11:30:00,12.76,12.79,12.72,12.77,54100.0,8.2182,8.2376,8.1925,8.2247,54100.0
2009-03-09 11:40:00,12.77,12.78,12.73,12.75,49800.0,8.2247,8.2311,8.1989,8.2118,49800.0
2009-03-09 11:50:00,12.74,12.76,12.66,12.7,52000.0,8.2054,8.2182,8.1538,8.1796,52000.0
2009-03-09 12:00:00,12.71,12.74,12.67,12.71,50000.0,8.186,8.2054,8.1603,8.186,50000.0
2009-03-09 12:10:00,12.71,12.78,12.71,12.75,55400.0,8.186,8.2311,8.186,8.2118,55400.0
2009-03-09 12:20:00,12.76,12.79,12.7,12.7,43000.0,8.2182,8.2376,8.1796,8.1796,43000.0
2009-03-09 12:30:00,12.71,12.71,12.58,12.58,65100.0,8.186,8.186,8.1023,8.1023,65100.0
2009-03-09 12:40:00,12.58,12.61,12.55,12.61,86900.0,8.1023,8.1216,8.083,8.1216,86900.0
2009-03-09 12:50:00,12.6,12.62,12.58,12.58,43800.0,8.1152,8.1281,8.1023,8.1023,43800.0
2009-03-09 13:00:00,12.59,12.59,12.47,12.49,60700.0,8.1088,8.1088,8.0315,8.0443,60700.0
2009-03-09 13:10:00,12.49,12.5,12.47,12.48,59000.0,8.0443,8.0508,8.0315,8.0379,59000.0
2009-03-09 13:20:00,12.48,12.51,12.48,12.5,74000.0,8.0379,8.0572,8.0379,8.0508,74000.0
2009-03-09 13:30:00,12.51,12.54,12.49,12.5,52900.0,8.0572,8.0765,8.0443,8.0508,52900.0
2009-03-09 13:40:00,12.51,12.55,12.5,12.55,74900.0,8.0572,8.083,8.0508,8.083,74900.0
2009-03-09 13:50:00,12.55,12.59,12.51,12.52,64900.0,8.083,8.1088,8.0572,8.0637,64900.0
2009-03-09 14:00:00,12.52,12.61,12.51,12.6,82200.0,8.0637,8.1216,8.0572,8.1152,82200.0
2009-03-09 14:10:00,12.59,12.6,12.52,12.54,71800.0,8.1088,8.1152,8.0637,8.0765,71800.0
2009-03-09 14:20:00,12.55,12.55,12.49,12.52,127300.0,8.083,8.083,8.0443,8.0637,127300.0
2009-03-09 14:30:00,12.52,12.53,12.46,12.52,111600.0,8.0637,8.0701,8.025,8.0637,111600.0
2009-03-09 14:40:00,12.51,12.54,12.46,12.52,79600.0,8.0572,8.0765,8.025,8.0637,79600.0
2009-03-09 14:50:00,12.52,12.56,12.47,12.49,66900.0,8.0637,8.0894,8.0315,8.0443,66900.0
2009-03-09 15:00:00,12.49,12.53,12.44,12.49,100900.0,8.0443,8.0701,8.0121,8.0443,100900.0
2009-03-09 15:10:00,12.49,12.5,12.39,12.43,157700.0,8.0443,8.0508,7.9799,8.0057,157700.0
2009-03-09 15:20:00,12.43,12.5,12.41,12.47,156900.0,8.0057,8.0508,7.9928,8.0315,156900.0
2009-03-09 15:30:00,12.47,12.51,12.41,12.41,117000.0,8.0315,8.0572,7.9928,7.9928,117000.0
2009-03-09 15:40:00,12.4,12.48,12.39,12.45,395700.0,7.9864,8.0379,7.9799,8.0186,395700.0
2009-03-09 15:50:00,12.45,12.46,12.43,12.43,390300.0,8.0186,8.025,8.0057,8.0057,390300.0
2009-03-10 09:30:00,12.71,12.95,12.63,12.94,262000.0,8.186,8.3406,8.1345,8.3342,262000.0
2009-03-10 09:40:00,12.95,13.26,12.93,13.26,267000.0,8.3406,8.5403,8.3277,8.5403,267000.0
2009-03-10 09:50:00,13.26,13.3,13.16,13.27,163700.0,8.5403,8.566,8.4759,8.5467,163700.0
2009-03-10 10:00:00,13.26,13.28,13.2,13.24,113600.0,8.5403,8.5532,8.5016,8.5274,113600.0
2009-03-10 10:10:00,13.24,13.25,13.19,13.22,112900.0,8.5274,8.5338,8.4952,8.5145,112900.0
2009-03-10 10:20:00,13.21,13.22,13.19,13.19,40200.0,8.5081,8.5145,8.4952,8.4952,40200.0
2009-03-10 10:30:00,13.19,13.2,13.1,13.15,180000.0,8.4952,8.5016,8.4372,8.4694,180000.0
2009-03-10 10:40:00,13.15,13.23,13.14,13.22,76400.0,8.4694,8.521,8.463,8.5145,76400.0
2009-03-10 10:50:00,13.22,13.26,13.21,13.21,98500.0,8.5145,8.5403,8.5081,8.5081,98500.0
2009-03-10 11:00:00,13.22,13.22,13.12,13.12,94400.0,8.5145,8.5145,8.4501,8.4501,94400.0
2009-03-10 11:10:00,13.12,13.16,13.11,13.16,59300.0,8.4501,8.4759,8.4437,8.4759,59300.0
2009-03-10 11:20:00,13.16,13.21,13.15,13.19,96100.0,8.4759,8.5081,8.4694,8.4952,96100.0
2009-03-10 11:30:00,13.18,13.19,13.1,13.1,79500.0,8.4887,8.4952,8.4372,8.4372,79500.0
2009-03-10 11:40:00,13.1,13.12,13.1,13.12,29800.0,8.4372,8.4501,8.4372,8.4501,29800.0
2009-03-10 11:50:00,13.12,13.25,13.12,13.25,99800.0,8.4501,8.5338,8.4501,8.5338,99800.0
2009-03-10 12:00:00,13.25,13.32,13.21,13.25,66700.0,8.5338,8.5789,8.5081,8.5338,66700.0
2009-03-10 12:10:00,13.26,13.3,13.24,13.3,81700.0,8.5403,8.566,8.5274,8.566,81700.0
2009-03-10 12:20:00,13.3,13.4,13.3,13.4,42800.0,8.566,8.6304,8.566,8.6304,42800.0
2009-03-10 12:30:00,13.39,13.45,13.39,13.43,56900.0,8.624,8.6626,8.624,8.6498,56900.0
2009-03-10 12:40:00,13.43,13.44,13.43,13.43,30700.0,8.6498,8.6562,8.6498,8.6498,30700.0
2009-03-10 12:50:00,13.44,13.44,13.36,13.38,30300.0,8.6562,8.6562,8.6047,8.6176,30300.0
2009-03-10 13:00:00,13.38,13.39,13.37,13.39,31300.0,8.6176,8.624,8.6111,8.624,31300.0
2009-03-10 13:10:00,13.39,13.41,13.38,13.41,35700.0,8.624,8.6369,8.6176,8.6369,35700.0
2009-03-10 13:20:00,13.4,13.41,13.34,13.34,56400.0,8.6304,8.6369,8.5918,8.5918,56400.0
2009-03-10 13:30:00,13.35,13.36,13.33,13.34,118400.0,8.5982,8.6047,8.5854,8.5918,118400.0
2009-03-10 13:40:00,13.34,13.38,13.34,13.35,69100.0,8.5918,8.6176,8.5918,8.5982,69100.0
2009-03-10 13:50:00,13.35,13.36,13.28,13.3,41500.0,8.5982,8.6047,8.5532,8.566,41500.0
2009-03-10 14:00:00,13.3,13.33,13.29,13.29,48700.0,8.566,8.5854,8.5596,8.5596,48700.0
2009-03-10 14:10:00,13.29,13.31,13.25,13.25,44900.0,8.5596,8.5725,8.5338,8.5338,44900.0
2009-03-10 14:20:00,13.25,13.32,13.24,13.32,114500.0,8.5338,8.5789,8.5274,8.5789,114500.0
2009-03-10 14:30:00,13.32,13.37,13.27,13.27,275100.0,8.5789,8.6111,8.5467,8.5467,275100.0
2009-03-10 14:40:00,13.28,13.28,13.19,13.2,87800.0,8.5532,8.5532,8.4952,8.5016,87800.0
2009-03-10 14:50:00,13.19,13.29,13.19,13.29,76700.0,8.4952,8.5596,8.4952,8.5596,76700.0
2009-03-10 15:00:00,13.27,13.33,13.27,13.32,77400.0,8.5467,8.5854,8.5467,8.5789,77400.0
2009-03-10 15:10:00,13.32,13.33,13.3,13.32,135300.0,8.5789,8.5854,8.566,8.5789,135300.0
2009-03-10 15:20:00,13.33,13.39,13.31,13.37,160400.0,8.5854,8.624,8.5725,8.6111,160400.0
2009-03-10 15:30:00,13.36,13.43,13.34,13.42,221200.0,8.6047,8.6498,8.5918,8.6433,221200.0
2009-03-10 15:40:00,13.42,13.47,13.37,13.38,299600.0,8.6433,8.6755,8.6111,8.6176,299600.0
2009-03-10 15:50:00,13.39,13.43,13.39,13.42,350300.0,8.624,8.6498,8.624,8.6433,350300.0
2009-03-11 09:30:00,13.56,13.9,13.4,13.6,103200.0,8.7335,8.9525,8.6304,8.7593,103200.0
2009-03-11 09:40:00,13.61,13.85,13.55,13.83,119400.0,8.7657,8.9203,8.7271,8.9074,119400.0
2009-03-11 09:50:00,13.83,13.93,13.75,13.93,125400.0,8.9074,8.9718,8.8559,8.9718,125400.0
2009-03-11 10:00:00,13.93,13.96,13.81,13.81,129600.0,8.9718,8.9911,8.8945,8.8945,129600.0
2009-03-11 10:10:00,13.81,13.82,13.78,13.78,58600.0,8.8945,8.9009,8.8752,8.8752,58600.0
2009-03-11 10:20:00,13.78,13.86,13.78,13.86,59000.0,8.8752,8.9267,8.8752,8.9267,59000.0
2009-03-11 10:30:00,13.86,13.89,13.84,13.85,102000.0,8.9267,8.946,8.9138,8.9203,102000.0
2009-03-11 10:40:00,13.85,13.88,13.83,13.85,81100.0,8.9203,8.9396,8.9074,8.9203,81100.0
2009-03-11 10:50:00,13.86,13.91,13.85,13.87,64100.0,8.9267,8.9589,8.9203,8.9332,64100.0
2009-03-11 11:00:00,13.88,13.94,13.86,13.91,95300.0,8.9396,8.9782,8.9267,8.9589,95300.0
2009-03-11 11:10:00,13.91,13.94,13.87,13.88,39500.0,8.9589,8.9782,8.9332,8.9396,39500.0
2009-03-11 11:20:00,13.88,13.89,13.83,13.89,55300.0,8.9396,8.946,8.9074,8.946,55300.0
2009-03-11 11:30:00,13.88,13.89,13.85,13.87,79600.0,8.9396,8.946,8.9203,8.9332,79600.0
2009-03-11 11:40:00,13.87,13.87,13.82,13.84,88000.0,8.9332,8.9332,8.9009,8.9138,88000.0
2009-03-11 11:50:00,13.85,13.9,13.84,13.85,105900.0,8.9203,8.9525,8.9138,8.9203,105900.0
2009-03-11 12:00:00,13.85,13.86,13.82,13.83,27200.0,8.9203,8.9267,8.9009,8.9074,27200.0
2009-03-11 12:10:00,13.83,13.84,13.76,13.76,71900.0,8.9074,8.9138,8.8623,8.8623,71900.0
2009-03-11 12:20:00,13.76,13.76,13.71,13.72,28000.0,8.8623,8.8623,8.8301,8.8365,28000.0
2009-03-11 12:30:00,13.72,13.75,13.7,13.7,34400.0,8.8365,8.8559,8.8237,8.8237,34400.0
2009-03-11 12:40:00,13.7,13.71,13.68,13.69,39300.0,8.8237,8.8301,8.8108,8.8172,39300.0
2009-03-11 12:50:00,13.69,13.7,13.63,13.63,76900.0,8.8172,8.8237,8.7786,8.7786,76900.0
2009-03-11 13:00:00,13.63,13.65,13.55,13.59,316900.0,8.7786,8.7915,8.7271,8.7528,316900.0
2009-03-11 13:10:00,13.59,13.67,13.58,13.64,32900.0,8.7528,8.8043,8.7464,8.785,32900.0
2009-03-11 13:20:00,13.65,13.65,13.57,13.58,28000.0,8.7915,8.7915,8.7399,8.7464,28000.0
2009-03-11 13:30:00,13.59,13.67,13.59,13.66,43300.0,8.7528,8.8043,8.7528,8.7979,43300.0
2009-03-11 13:40:00,13.67,13.69,13.6,13.6,68300.0,8.8043,8.8172,8.7593,8.7593,68300.0
2009-03-11 13:50:00,13.6,13.6,13.55,13.57,51600.0,8.7593,8.7593,8.7271,8.7399,51600.0
2009-03-11 14:00:00,13.58,13.61,13.52,13.54,106300.0,8.7464,8.7657,8.7077,8.7206,106300.0
2009-03-11 14:10:00,13.54,13.56,13.47,13.48,97500.0,8.7206,8.7335,8.6755,8.682,97500.0
2009-03-11 14:20:00,13.48,13.5,13.41,13.42,85000.0,8.682,8.6948,8.6369,8.6433,85000.0
2009-03-11 14:30:00,13.41,13.44,13.39,13.4,123400.0,8.6369,8.6562,8.624,8.6304,123400.0
2009-03-11 14:40:00,13.39,13.5,13.39,13.49,117400.0,8.624,8.6948,8.624,8.6884,117400.0
2009-03-11 14:50:00,13.49,13.51,13.48,13.48,32200.0,8.6884,8.7013,8.682,8.682,32200.0
2009-03-11 15:00:00,13.49,13.58,13.47,13.57,72800.0,8.6884,8.7464,8.6755,8.7399,72800.0
2009-03-11 15:10:00,13.56,13.63,13.56,13.6,135000.0,8.7335,8.7786,8.7335,8.7593,135000.0
2009-03-11 15:20:00,13.61,13.63,13.6,13.61,119900.0,8.7657,8.7786,8.7593,8.7657,119900.0
2009-03-11 15:30:00,13.61,13.66,13.59,13.64,152400.0,8.7657,8.7979,8.7528,8.785,152400.0
2009-03-11 15:40:00,13.65,13.66,13.57,13.58,112400.0,8.7915,8.7979,8.7399,8.7464,112400.0
2009-03-11 15:50:00,13.58,13.59,13.51,13.52,307400.0,8.7464,8.7528,8.7013,8.7077,307400.0
2009-03-12 09:30:00,13.46,13.59,13.36,13.38,115100.0,8.6691,8.7528,8.6047,8.6176,115100.0
2009-03-12 09:40:00,13.39,13.41,13.17,13.18,96000.0,8.624,8.6369,8.4823,8.4887,96000.0
2009-03-12 09:50:00,13.18,13.18,13.06,13.08,71900.0,8.4887,8.4887,8.4115,8.4243,71900.0
2009-03-12 10:00:00,13.09,13.25,13.08,13.19,142600.0,8.4308,8.5338,8.4243,8.4952,142600.0
2009-03-12 10:10:00,13.21,13.21,13.09,13.13,182600.0,8.5081,8.5081,8.4308,8.4565,182600.0
2009-03-12 10:20:00,13.14,13.3,13.14,13.29,64100.0,8.463,8.566,8.463,8.5596,64100.0
2009-03-12 10:30:00,13.29,13.36,13.29,13.33,51900.0,8.5596,8.6047,8.5596,8.5854,51900.0
2009-03-12 10:40:00,13.33,13.42,13.33,13.41,87900.0,8.5854,8.6433,8.5854,8.6369,87900.0
2009-03-12 10:50:00,13.42,13.45,13.4,13.4,64700.0,8.6433,8.6626,8.6304,8.6304,64700.0
2009-03-12 11:00:00,13.4,13.41,13.37,13.4,46600.0,8.6304,8.6369,8.6111,8.6304,46600.0
2009-03-12 11:10:00,13.4,13.4,13.38,13.38,45300.0,8.6304,8.6304,8.6176,8.6176,45300.0
2009-03-12 11:20:00,13.38,13.43,13.35,13.37,130500.0,8.6176,8.6498,8.5982,8.6111,130500.0
2009-03-12 11:30:00,13.38,13.41,13.38,13.4,33500.0,8.6176,8.6369,8.6176,8.6304,33500.0
2009-03-12 11:40:00,13.4,13.46,13.39,13.4,81100.0,8.6304,8.6691,8.624,8.6304,81100.0
2009-03-12 11:50:00,13.41,13.48,13.41,13.44,43400.0,8.6369,8.682,8.6369,8.6562,43400.0
2009-03-12 12:00:00,13.45,13.51,13.44,13.51,208900.0,8.6626,8.7013,8.6562,8.7013,208900.0
2009-03-12 12:10:00,13.51,13.55,13.49,13.53,74100.0,8.7013,8.7271,8.6884,8.7142,74100.0
2009-03-12 12:20:00,13.53,13.56,13.52,13.55,79400.0,8.7142,8.7335,8.7077,8.7271,79400.0
2009-03-12 12:30:00,13.54,13.61,13.54,13.6,32000.0,8.7206,8.7657,8.7206,8.7593,32000.0
2009-03-12 12:40:00,13.61,13.61,13.59,13.6,25400.0,8.7657,8.7657,8.7528,8.7593,25400.0
2009-03-12 12:50:00,13.6,13.66,13.59,13.62,58600.0,8.7593,8.7979,8.7528,8.7721,58600.0
2009-03-12 13:00:00,13.63,13.66,13.6,13.66,56800.0,8.7786,8.7979,8.7593,8.7979,56800.0
2009-03-12 13:10:00,13.66,13.69,13.65,13.67,138500.0,8.7979,8.8172,8.7915,8.8043,138500.0
2009-03-12 13:20:00,13.66,13.71,13.63,13.64,80500.0,8.7979,8.8301,8.7786,8.785,80500.0
2009-03-12 13:30:00,13.65,13.66,13.62,13.63,34000.0,8.7915,8.7979,8.7721,8.7786,34000.0
2009-03-12 13:40:00,13.64,13.7,13.64,13.69,45400.0,8.785,8.8237,8.785,8.8172,45400.0
2009-03-12 13:50:00,13.69,13.72,13.68,13.7,30700.0,8.8172,8.8365,8.8108,8.8237,30700.0
2009-03-12 14:00:00,13.7,13.72,13.69,13.71,129900.0,8.8237,8.8365,8.8172,8.8301,129900.0
2009-03-12 14:10:00,13.71,13.84,13.71,13.83,83700.0,8.8301,8.9138,8.8301,8.9074,83700.0
2009-03-12 14:20:00,13.83,13.86,13.82,13.86,146300.0,8.9074,8.9267,8.9009,8.9267,146300.0
2009-03-12 14:30:00,13.85,13.86,13.82,13.83,54000.0,8.9203,8.9267,8.9009,8.9074,54000.0
2009-03-12 14:40:00,13.83,13.88,13.81,13.88,63100.0,8.9074,8.9396,8.8945,8.9396,63100.0
2009-03-12 14:50:00,13.87,13.89,13.83,13.85,85000.0,8.9332,8.946,8.9074,8.9203,85000.0
2009-03-12 15:00:00,13.85,13.86,13.79,13.8,46000.0,8.9203,8.9267,8.8816,8.8881,46000.0
2009-03-12 15:10:00,13.8,13.85,13.76,13.84,121300.0,8.8881,8.9203,8.8623,8.9138,121300.0
2009-03-12 15:20:00,13.85,13.85,13.8,13.83,48900.0,8.9203,8.9203,8.8881,8.9074,48900.0
2009-03-12 15:30:00,13.82,13.83,13.78,13.82,156900.0,8.9009,8.9074,8.8752,8.9009,156900.0
2009-03-12 15:40:00,13.81,13.87,13.81,13.84,125100.0,8.8945,8.9332,8.8945,8.9138,125100.0
2009-03-12 15:50:00,13.84,13.85,13.8,13.8,239000.0,8.9138,8.9203,8.8881,8.8881,239000.0
2009-03-13 09:30:00,13.85,14.04,13.79,13.9,103600.0,8.9203,9.0426,8.8816,8.9525,103600.0
2009-03-13 09:40:00,13.9,13.98,13.82,13.9,63300.0,8.9525,9.004,8.9009,8.9525,63300.0
2009-03-13 09:50:00,13.89,13.96,13.85,13.96,49800.0,8.946,8.9911,8.9203,8.9911,49800.0
2009-03-13 10:00:00,13.96,14.04,13.89,14.04,54800.0,8.9911,9.0426,8.946,9.0426,54800.0
2009-03-13 10:10:00,14.05,14.08,14.0,14.06,58900.0,9.0491,9.0684,9.0169,9.0555,58900.0
2009-03-13 10:20:00,14.06,14.1,14.0,14.03,92000.0,9.0555,9.0813,9.0169,9.0362,92000.0
2009-03-13 10:30:00,14.03,14.03,13.99,14.01,76000.0,9.0362,9.0362,9.0104,9.0233,76000.0
2009-03-13 10:40:00,14.01,14.14,14.01,14.1,38200.0,9.0233,9.107,9.0233,9.0813,38200.0
2009-03-13 10:50:00,14.11,14.12,14.0,14.02,26800.0,9.0877,9.0942,9.0169,9.0298,26800.0
2009-03-13 11:00:00,14.01,14.04,13.92,13.95,102800.0,9.0233,9.0426,8.9654,8.9847,102800.0
2009-03-13 11:10:00,13.94,13.97,13.91,13.93,41700.0,8.9782,8.9976,8.9589,8.9718,41700.0
2009-03-13 11:20:00,13.92,13.99,13.91,13.95,93600.0,8.9654,9.0104,8.9589,8.9847,93600.0
2009-03-13 11:30:00,13.94,13.94,13.81,13.87,118900.0,8.9782,8.9782,8.8945,8.9332,118900.0
2009-03-13 11:40:00,13.85,13.88,13.81,13.83,40500.0,8.9203,8.9396,8.8945,8.9074,40500.0
2009-03-13 11:50:00,13.82,13.9,13.79,13.87,117700.0,8.9009,8.9525,8.8816,8.9332,117700.0
2009-03-13 12:00:00,13.88,13.9,13.87,13.9,44200.0,8.9396,8.9525,8.9332,8.9525,44200.0
2009-03-13 12:10:00,13.9,13.92,13.89,13.91,101400.0,8.9525,8.9654,8.946,8.9589,101400.0
2009-03-13 12:20:00,13.9,13.95,13.9,13.91,78000.0,8.9525,8.9847,8.9525,8.9589,78000.0
2009-03-13 12:30:00,13.92,13.96,13.9,13.93,45600.0,8.9654,8.9911,8.9525,8.9718,45600.0
2009-03-13 12:40:00,13.93,14.0,13.92,13.99,54900.0,8.9718,9.0169,8.9654,9.0104,54900.0
2009-03-13 12:50:00,13.99,14.0,13.95,14.0,54000.0,9.0104,9.0169,8.9847,9.0169,54000.0
2009-03-13 13:00:00,14.0,14.0,13.96,13.97,42700.0,9.0169,9.0169,8.9911,8.9976,42700.0
2009-03-13 13:10:00,13.97,14.01,13.97,14.0,57400.0,8.9976,9.0233,8.9976,9.0169,57400.0
2009-03-13 13:20:00,14.0,14.02,13.99,14.0,23800.0,9.0169,9.0298,9.0104,9.0169,23800.0
2009-03-13 13:30:00,14.01,14.01,13.95,13.96,18100.0,9.0233,9.0233,8.9847,8.9911,18100.0
2009-03-13 13:40:00,13.96,13.97,13.94,13.97,19200.0,8.9911,8.9976,8.9782,8.9976,19200.0
2009-03-13 13:50:00,13.98,14.0,13.97,14.0,27000.0,9.004,9.0169,8.9976,9.0169,27000.0
2009-03-13 14:00:00,14.0,14.05,13.98,14.03,29600.0,9.0169,9.0491,9.004,9.0362,29600.0
2009-03-13 14:10:00,14.02,14.06,13.92,13.95,38300.0,9.0298,9.0555,8.9654,8.9847,38300.0
2009-03-13 14:20:00,13.95,13.96,13.93,13.94,21800.0,8.9847,8.9911,8.9718,8.9782,21800.0
2009-03-13 14:30:00,13.94,14.02,13.94,14.01,26600.0,8.9782,9.0298,8.9782,9.0233,26600.0
2009-03-13 14:40:00,14.0,14.05,13.98,14.02,24200.0,9.0169,9.0491,9.004,9.0298,24200.0
2009-03-13 14:50:00,14.02,14.03,13.96,13.97,37600.0,9.0298,9.0362,8.9911,8.9976,37600.0
2009-03-13 15:00:00,13.97,13.99,13.96,13.98,19000.0,8.9976,9.0104,8.9911,9.004,19000.0
2009-03-13 15:10:00,13.98,14.05,13.97,14.04,54700.0,9.004,9.0491,8.9976,9.0426,54700.0
2009-03-13 15:20:00,14.03,14.07,14.02,14.06,56900.0,9.0362,9.062,9.0298,9.0555,56900.0
2009-03-13 15:30:00,14.06,14.06,14.0,14.01,94900.0,9.0555,9.0555,9.0169,9.0233,94900.0
2009-03-13 15:40:00,14.0,14.03,13.95,13.95,149700.0,9.0169,9.0362,8.9847,8.9847,149700.0
2009-03-13 15:50:00,13.95,13.99,13.95,13.98,242500.0,8.9847,9.0104,8.9847,9.004,242500.0
2009-03-16 09:30:00,14.14,14.21,14.0,14.18,57400.0,9.107,9.1521,9.0169,9.1328,57400.0
2009-03-16 09:40:00,14.19,14.25,14.05,14.07,55500.0,9.1393,9.1779,9.0491,9.062,55500.0
2009-03-16 09:50:00,14.07,14.07,13.88,13.98,93800.0,9.062,9.062,8.9396,9.004,93800.0
2009-03-16 10:00:00,13.97,14.02,13.92,13.95,49300.0,8.9976,9.0298,8.9654,8.9847,49300.0
2009-03-16 10:10:00,13.94,13.94,13.9,13.93,23400.0,8.9782,8.9782,8.9525,8.9718,23400.0
2009-03-16 10:20:00,13.93,13.98,13.93,13.95,20400.0,8.9718,9.004,8.9718,8.9847,20400.0
2009-03-16 10:30:00,13.95,14.13,13.95,14.09,58500.0,8.9847,9.1006,8.9847,9.0748,58500.0
2009-03-16 10:40:00,14.08,14.1,14.05,14.09,32400.0,9.0684,9.0813,9.0491,9.0748,32400.0
2009-03-16 10:50:00,14.09,14.09,13.99,13.99,25000.0,9.0748,9.0748,9.0104,9.0104,25000.0
2009-03-16 11:00:00,13.99,14.04,13.99,14.03,30400.0,9.0104,9.0426,9.0104,9.0362,30400.0
2009-03-16 11:10:00,14.03,14.07,14.03,14.07,21000.0,9.0362,9.062,9.0362,9.062,21000.0
2009-03-16 11:20:00,14.07,14.19,14.07,14.14,47600.0,9.062,9.1393,9.062,9.107,47600.0
2009-03-16 11:30:00,14.15,14.17,14.14,14.16,20900.0,9.1135,9.1264,9.107,9.1199,20900.0
2009-03-16 11:40:00,14.15,14.17,14.14,14.15,32300.0,9.1135,9.1264,9.107,9.1135,32300.0
2009-03-16 11:50:00,14.15,14.17,14.1,14.11,48200.0,9.1135,9.1264,9.0813,9.0877,48200.0
2009-03-16 12:00:00,14.1,14.11,14.1,14.11,14300.0,9.0813,9.0877,9.0813,9.0877,14300.0
2009-03-16 12:10:00,14.1,14.15,14.1,14.14,32800.0,9.0813,9.1135,9.0813,9.107,32800.0
2009-03-16 12:20:00,14.14,14.15,14.09,14.09,43800.0,9.107,9.1135,9.0748,9.0748,43800.0
2009-03-16 12:30:00,14.1,14.19,14.1,14.16,77800.0,9.0813,9.1393,9.0813,9.1199,77800.0
2009-03-16 12:40:00,14.16,14.17,14.1,14.13,56900.0,9.1199,9.1264,9.0813,9.1006,56900.0
2009-03-16 12:50:00,14.13,14.18,14.13,14.18,14200.0,9.1006,9.1328,9.1006,9.1328,14200.0
2009-03-16 13:00:00,14.19,14.23,14.17,14.19,59800.0,9.1393,9.165,9.1264,9.1393,59800.0
2009-03-16 13:10:00,14.19,14.2,14.18,14.19,15600.0,9.1393,9.1457,9.1328,9.1393,15600.0
2009-03-16 13:20:00,14.2,14.2,14.14,14.17,37200.0,9.1457,9.1457,9.107,9.1264,37200.0
2009-03-16 13:30:00,14.17,14.19,14.14,14.19,17200.0,9.1264,9.1393,9.107,9.1393,17200.0
2009-03-16 13:40:00,14.19,14.23,14.18,14.21,16200.0,9.1393,9.165,9.1328,9.1521,16200.0
2009-03-16 13:50:00,14.21,14.22,14.13,14.14,18800.0,9.1521,9.1586,9.1006,9.107,18800.0
2009-03-16 14:00:00,14.14,14.14,14.07,14.1,38400.0,9.107,9.107,9.062,9.0813,38400.0
2009-03-16 14:10:00,14.1,14.11,14.07,14.07,37600.0,9.0813,9.0877,9.062,9.062,37600.0
2009-03-16 14:20:00,14.07,14.08,14.03,14.05,32000.0,9.062,9.0684,9.0362,9.0491,32000.0
2009-03-16 14:30:00,14.05,14.05,13.99,14.0,52500.0,9.0491,9.0491,9.0104,9.0169,52500.0
2009-03-16 14:40:00,14.0,14.06,14.0,14.06,36600.0,9.0169,9.0555,9.0169,9.0555,36600.0
2009-03-16 14:50:00,14.06,14.06,13.96,13.96,34700.0,9.0555,9.0555,8.9911,8.9911,34700.0
2009-03-16 15:00:00,13.97,13.97,13.92,13.94,65300.0,8.9976,8.9976,8.9654,8.9782,65300.0
2009-03-16 15:10:00,13.94,13.99,13.94,13.95,96900.0,8.9782,9.0104,8.9782,8.9847,96900.0
2009-03-16 15:20:00,13.96,13.96,13.88,13.92,62700.0,8.9911,8.9911,8.9396,8.9654,62700.0
2009-03-16 15:30:00,13.92,13.95,13.84,13.85,92100.0,8.9654,8.9847,8.9138,8.9203,92100.0
2009-03-16 15:40:00,13.85,13.86,13.79,13.83,105500.0,8.9203,8.9267,8.8816,8.9074,105500.0
2009-03-16 15:50:00,13.83,13.85,13.76,13.77,260900.0,8.9074,8.9203,8.8623,8.8687,260900.0
2009-03-17 09:30:00,13.9,13.94,13.7,13.74,86100.0,8.9525,8.9782,8.8237,8.8494,86100.0
2009-03-17 09:40:00,13.74,13.84,13.72,13.84,50100.0,8.8494,8.9138,8.8365,8.9138,50100.0
2009-03-17 09:50:00,13.83,13.9,13.81,13.81,93700.0,8.9074,8.9525,8.8945,8.8945,93700.0
2009-03-17 10:00:00,13.81,13.93,13.81,13.9,45100.0,8.8945,8.9718,8.8945,8.9525,45100.0
2009-03-17 10:10:00,13.91,13.94,13.84,13.9,50800.0,8.9589,8.9782,8.9138,8.9525,50800.0
2009-03-17 10:20:00,13.9,13.98,13.9,13.91,58800.0,8.9525,9.004,8.9525,8.9589,58800.0
2009-03-17 10:30:00,13.9,13.97,13.84,13.97,52500.0,8.9525,8.9976,8.9138,8.9976,52500.0
2009-03-17 10:40:00,13.97,14.07,13.94,14.07,52900.0,8.9976,9.062,8.9782,9.062,52900.0
2009-03-17 10:50:00,14.07,14.1,14.05,14.1,46300.0,9.062,9.0813,9.0491,9.0813,46300.0
2009-03-17 11:00:00,14.1,14.1,14.02,14.06,49800.0,9.0813,9.0813,9.0298,9.0555,49800.0
2009-03-17 11:10:00,14.06,14.07,14.03,14.03,47900.0,9.0555,9.062,9.0362,9.0362,47900.0
2009-03-17 11:20:00,14.03,14.06,14.02,14.04,49400.0,9.0362,9.0555,9.0298,9.0426,49400.0
2009-03-17 11:30:00,14.04,14.05,14.01,14.04,60500.0,9.0426,9.0491,9.0233,9.0426,60500.0
2009-03-17 11:40:00,14.03,14.11,14.03,14.11,43300.0,9.0362,9.0877,9.0362,9.0877,43300.0
2009-03-17 11:50:00,14.11,14.16,14.1,14.16,45700.0,9.0877,9.1199,9.0813,9.1199,45700.0
2009-03-17 12:00:00,14.15,14.2,14.15,14.17,55400.0,9.1135,9.1457,9.1135,9.1264,55400.0
2009-03-17 12:10:00,14.18,14.18,14.15,14.16,33400.0,9.1328,9.1328,9.1135,9.1199,33400.0
2009-03-17 12:20:00,14.17,14.22,14.16,14.22,36200.0,9.1264,9.1586,9.1199,9.1586,36200.0
2009-03-17 12:30:00,14.22,14.22,14.17,14.19,53500.0,9.1586,9.1586,9.1264,9.1393,53500.0
2009-03-17 12:40:00,14.2,14.24,14.2,14.2,25100.0,9.1457,9.1715,9.1457,9.1457,25100.0
2009-03-17 12:50:00,14.21,14.21,14.19,14.19,12200.0,9.1521,9.1521,9.1393,9.1393,12200.0
2009-03-17 13:00:00,14.2,14.22,14.19,14.2,22600.0,9.1457,9.1586,9.1393,9.1457,22600.0
2009-03-17 13:10:00,14.2,14.25,14.19,14.23,46700.0,9.1457,9.1779,9.1393,9.165,46700.0
2009-03-17 13:20:00,14.23,14.28,14.22,14.26,23600.0,9.165,9.1972,9.1586,9.1843,23600.0
2009-03-17 13:30:00,14.26,14.31,14.26,14.3,20800.0,9.1843,9.2165,9.1843,9.2101,20800.0
2009-03-17 13:40:00,14.31,14.31,14.27,14.29,26900.0,9.2165,9.2165,9.1908,9.2037,26900.0
2009-03-17 13:50:00,14.29,14.29,14.2,14.2,37500.0,9.2037,9.2037,9.1457,9.1457,37500.0
2009-03-17 14:00:00,14.21,14.21,14.19,14.2,24800.0,9.1521,9.1521,9.1393,9.1457,24800.0
2009-03-17 14:10:00,14.2,14.25,14.18,14.23,86700.0,9.1457,9.1779,9.1328,9.165,86700.0
2009-03-17 14:20:00,14.24,14.25,14.22,14.22,101200.0,9.1715,9.1779,9.1586,9.1586,101200.0
2009-03-17 14:30:00,14.23,14.26,14.22,14.26,84500.0,9.165,9.1843,9.1586,9.1843,84500.0
2009-03-17 14:40:00,14.26,14.32,14.25,14.31,45600.0,9.1843,9.223,9.1779,9.2165,45600.0
2009-03-17 14:50:00,14.31,14.34,14.3,14.31,33100.0,9.2165,9.2359,9.2101,9.2165,33100.0
2009-03-17 15:00:00,14.31,14.42,14.29,14.41,77600.0,9.2165,9.2874,9.2037,9.2809,77600.0
2009-03-17 15:10:00,14.42,14.42,14.36,14.39,59600.0,9.2874,9.2874,9.2487,9.2681,59600.0
2009-03-17 15:20:00,14.39,14.42,14.37,14.37,78400.0,9.2681,9.2874,9.2552,9.2552,78400.0
2009-03-17 15:30:00,14.38,14.39,14.31,14.34,96000.0,9.2616,9.2681,9.2165,9.2359,96000.0
2009-03-17 15:40:00,14.34,14.38,14.33,14.37,153600.0,9.2359,9.2616,9.2294,9.2552,153600.0
2009-03-17 15:50:00,14.36,14.4,14.35,14.4,247600.0,9.2487,9.2745,9.2423,9.2745,247600.0
2009-03-18 09:30:00,14.45,14.57,14.32,14.48,80300.0,9.3067,9.384,9.223,9.326,80300.0
2009-03-18 09:40:00,14.47,14.61,14.39,14.48,76100.0,9.3196,9.4098,9.2681,9.326,76100.0
2009-03-18 09:50:00,14.48,14.54,14.45,14.52,56800.0,9.326,9.3647,9.3067,9.3518,56800.0
2009-03-18 10:00:00,14.53,14.56,14.49,14.49,67800.0,9.3582,9.3776,9.3325,9.3325,67800.0
2009-03-18 10:10:00,14.5,14.5,14.45,14.45,64200.0,9.3389,9.3389,9.3067,9.3067,64200.0
2009-03-18 10:20:00,14.45,14.45,14.41,14.45,35200.0,9.3067,9.3067,9.2809,9.3067,35200.0
2009-03-18 10:30:00,14.44,14.44,14.29,14.33,61400.0,9.3003,9.3003,9.2037,9.2294,61400.0
2009-03-18 10:40:00,14.32,14.36,14.29,14.35,65400.0,9.223,9.2487,9.2037,9.2423,65400.0
2009-03-18 10:50:00,14.34,14.41,14.33,14.4,85200.0,9.2359,9.2809,9.2294,9.2745,85200.0
2009-03-18 11:00:00,14.4,14.41,14.37,14.39,35800.0,9.2745,9.2809,9.2552,9.2681,35800.0
2009-03-18 11:10:00,14.4,14.4,14.34,14.35,27100.0,9.2745,9.2745,9.2359,9.2423,27100.0
2009-03-18 11:20:00,14.34,14.35,14.3,14.33,29500.0,9.2359,9.2423,9.2101,9.2294,29500.0
2009-03-18 11:30:00,14.33,14.38,14.32,14.32,33400.0,9.2294,9.2616,9.223,9.223,33400.0
2009-03-18 11:40:00,14.32,14.41,14.32,14.38,36000.0,9.223,9.2809,9.223,9.2616,36000.0
2009-03-18 11:50:00,14.38,14.41,14.37,14.4,44300.0,9.2616,9.2809,9.2552,9.2745,44300.0
2009-03-18 12:00:00,14.39,14.43,14.39,14.41,62100.0,9.2681,9.2938,9.2681,9.2809,62100.0
2009-03-18 12:10:00,14.42,14.45,14.41,14.43,22300.0,9.2874,9.3067,9.2809,9.2938,22300.0
2009-03-18 12:20:00,14.43,14.5,14.43,14.49,62300.0,9.2938,9.3389,9.2938,9.3325,62300.0
2009-03-18 12:30:00,14.5,14.5,14.46,14.47,27000.0,9.3389,9.3389,9.3131,9.3196,27000.0
2009-03-18 12:40:00,14.48,14.51,14.47,14.5,22300.0,9.326,9.3454,9.3196,9.3389,22300.0
2009-03-18 12:50:00,14.5,14.5,14.44,14.47,49400.0,9.3389,9.3389,9.3003,9.3196,49400.0
2009-03-18 13:00:00,14.47,14.48,14.44,14.44,37500.0,9.3196,9.326,9.3003,9.3003,37500.0
2009-03-18 13:10:00,14.44,14.45,14.41,14.41,25200.0,9.3003,9.3067,9.2809,9.2809,25200.0
2009-03-18 13:20:00,14.41,14.44,14.41,14.43,16700.0,9.2809,9.3003,9.2809,9.2938,16700.0
2009-03-18 13:30:00,14.44,14.45,14.43,14.43,14800.0,9.3003,9.3067,9.2938,9.2938,14800.0
2009-03-18 13:40:00,14.44,14.51,14.43,14.47,44000.0,9.3003,9.3454,9.2938,9.3196,44000.0
2009-03-18 13:50:00,14.48,14.49,14.43,14.44,41900.0,9.326,9.3325,9.2938,9.3003,41900.0
2009-03-18 14:00:00,14.44,14.48,14.42,14.48,50000.0,9.3003,9.326,9.2874,9.326,50000.0
2009-03-18 14:10:00,14.47,14.7,14.46,14.61,105000.0,9.3196,9.4677,9.3131,9.4098,105000.0
2009-03-18 14:20:00,14.6,14.89,14.58,14.69,302300.0,9.4033,9.5901,9.3904,9.4613,302300.0
2009-03-18 14:30:00,14.69,14.73,14.6,14.67,111400.0,9.4613,9.487,9.4033,9.4484,111400.0
2009-03-18 14:40:00,14.68,14.85,14.67,14.85,106900.0,9.4548,9.5643,9.4484,9.5643,106900.0
2009-03-18 14:50:00,14.84,14.94,14.79,14.92,112600.0,9.5579,9.6223,9.5257,9.6094,112600.0
2009-03-18 15:00:00,14.92,14.93,14.72,14.75,212400.0,9.6094,9.6159,9.4806,9.4999,212400.0
2009-03-18 15:10:00,14.74,14.8,14.65,14.65,123500.0,9.4935,9.5321,9.4355,9.4355,123500.0
2009-03-18 15:20:00,14.65,14.65,14.49,14.56,159100.0,9.4355,9.4355,9.3325,9.3776,159100.0
2009-03-18 15:30:00,14.56,14.56,14.43,14.44,241800.0,9.3776,9.3776,9.2938,9.3003,241800.0
2009-03-18 15:40:00,14.44,14.52,14.43,14.48,257100.0,9.3003,9.3518,9.2938,9.326,257100.0
2009-03-18 15:50:00,14.48,14.54,14.48,14.54,352300.0,9.326,9.3647,9.326,9.3647,352300.0
2009-03-19 09:30:00,14.6,14.74,14.47,14.61,93100.0,9.4033,9.4935,9.3196,9.4098,93100.0
2009-03-19 09:40:00,14.61,14.64,14.5,14.64,72600.0,9.4098,9.4291,9.3389,9.4291,72600.0
2009-03-19 09:50:00,14.65,14.65,14.46,14.5,74200.0,9.4355,9.4355,9.3131,9.3389,74200.0
2009-03-19 10:00:00,14.5,14.52,14.46,14.46,49900.0,9.3389,9.3518,9.3131,9.3131,49900.0
2009-03-19 10:10:00,14.46,14.61,14.45,14.6,74400.0,9.3131,9.4098,9.3067,9.4033,74400.0
2009-03-19 10:20:00,14.6,14.69,14.6,14.66,91400.0,9.4033,9.4613,9.4033,9.442,91400.0
2009-03-19 10:30:00,14.66,14.75,14.65,14.75,67900.0,9.442,9.4999,9.4355,9.4999,67900.0
2009-03-19 10:40:00,14.75,14.79,14.74,14.78,39200.0,9.4999,9.5257,9.4935,9.5192,39200.0
2009-03-19 10:50:00,14.79,14.82,14.78,14.81,106900.0,9.5257,9.545,9.5192,9.5386,106900.0
2009-03-19 11:00:00,14.81,14.86,14.81,14.85,102200.0,9.5386,9.5708,9.5386,9.5643,102200.0
2009-03-19 11:10:00,14.85,14.89,14.85,14.88,139300.0,9.5643,9.5901,9.5643,9.5837,139300.0
2009-03-19 11:20:00,14.88,14.93,14.87,14.87,123800.0,9.5837,9.6159,9.5772,9.5772,123800.0
2009-03-19 11:30:00,14.88,14.89,14.84,14.85,106100.0,9.5837,9.5901,9.5579,9.5643,106100.0
2009-03-19 11:40:00,14.84,14.85,14.78,14.78,59600.0,9.5579,9.5643,9.5192,9.5192,59600.0
2009-03-19 11:50:00,14.78,14.81,14.72,14.8,96400.0,9.5192,9.5386,9.4806,9.5321,96400.0
2009-03-19 12:00:00,14.79,14.82,14.78,14.81,40300.0,9.5257,9.545,9.5192,9.5386,40300.0
2009-03-19 12:10:00,14.81,14.82,14.77,14.79,51100.0,9.5386,9.545,9.5128,9.5257,51100.0
2009-03-19 12:20:00,14.78,14.82,14.77,14.81,33200.0,9.5192,9.545,9.5128,9.5386,33200.0
2009-03-19 12:30:00,14.81,14.84,14.79,14.8,33300.0,9.5386,9.5579,9.5257,9.5321,33300.0
2009-03-19 12:40:00,14.8,14.87,14.78,14.86,46000.0,9.5321,9.5772,9.5192,9.5708,46000.0
2009-03-19 12:50:00,14.86,14.86,14.78,14.78,48900.0,9.5708,9.5708,9.5192,9.5192,48900.0
2009-03-19 13:00:00,14.79,14.8,14.75,14.75,28900.0,9.5257,9.5321,9.4999,9.4999,28900.0
2009-03-19 13:10:00,14.76,14.81,14.75,14.81,34000.0,9.5064,9.5386,9.4999,9.5386,34000.0
2009-03-19 13:20:00,14.8,14.85,14.79,14.8,33700.0,9.5321,9.5643,9.5257,9.5321,33700.0
2009-03-19 13:30:00,14.8,14.82,14.75,14.77,40700.0,9.5321,9.545,9.4999,9.5128,40700.0
2009-03-19 13:40:00,14.78,14.84,14.77,14.84,24400.0,9.5192,9.5579,9.5128,9.5579,24400.0
2009-03-19 13:50:00,14.83,14.84,14.79,14.8,37100.0,9.5515,9.5579,9.5257,9.5321,37100.0
2009-03-19 14:00:00,14.81,14.85,14.8,14.82,42000.0,9.5386,9.5643,9.5321,9.545,42000.0
2009-03-19 14:10:00,14.83,14.83,14.77,14.79,25800.0,9.5515,9.5515,9.5128,9.5257,25800.0
2009-03-19 14:20:00,14.79,14.79,14.73,14.76,39000.0,9.5257,9.5257,9.487,9.5064,39000.0
2009-03-19 14:30:00,14.77,14.78,14.72,14.76,46600.0,9.5128,9.5192,9.4806,9.5064,46600.0
2009-03-19 14:40:00,14.76,14.78,14.71,14.74,45900.0,9.5064,9.5192,9.4742,9.4935,45900.0
2009-03-19 14:50:00,14.74,14.75,14.69,14.74,44500.0,9.4935,9.4999,9.4613,9.4935,44500.0
2009-03-19 15:00:00,14.74,14.78,14.72,14.74,54000.0,9.4935,9.5192,9.4806,9.4935,54000.0
2009-03-19 15:10:00,14.74,14.76,14.71,14.72,59600.0,9.4935,9.5064,9.4742,9.4806,59600.0
2009-03-19 15:20:00,14.72,14.72,14.66,14.71,47000.0,9.4806,9.4806,9.442,9.4742,47000.0
2009-03-19 15:30:00,14.71,14.78,14.7,14.76,143900.0,9.4742,9.5192,9.4677,9.5064,143900.0
2009-03-19 15:40:00,14.75,14.79,14.71,14.75,133500.0,9.4999,9.5257,9.4742,9.4999,133500.0
2009-03-19 15:50:00,14.75,14.76,14.71,14.71,174700.0,9.4999,9.5064,9.4742,9.4742,174700.0
2009-03-20 09:30:00,14.75,14.82,14.63,14.72,682200.0,9.4999,9.545,9.4226,9.4806,682200.0
2009-03-20 09:40:00,14.69,14.88,14.67,14.85,61100.0,9.4613,9.5837,9.4484,9.5643,61100.0
2009-03-20 09:50:00,14.86,14.95,14.79,14.83,54500.0,9.5708,9.6287,9.5257,9.5515,54500.0
2009-03-20 10:00:00,14.84,14.87,14.72,14.79,53000.0,9.5579,9.5772,9.4806,9.5257,53000.0
2009-03-20 10:10:00,14.8,14.8,14.72,14.72,45000.0,9.5321,9.5321,9.4806,9.4806,45000.0
2009-03-20 10:20:00,14.71,14.84,14.7,14.84,45500.0,9.4742,9.5579,9.4677,9.5579,45500.0
2009-03-20 10:30:00,14.85,14.85,14.7,14.73,49700.0,9.5643,9.5643,9.4677,9.487,49700.0
2009-03-20 10:40:00,14.72,14.8,14.72,14.79,69400.0,9.4806,9.5321,9.4806,9.5257,69400.0
2009-03-20 10:50:00,14.79,14.84,14.76,14.83,33000.0,9.5257,9.5579,9.5064,9.5515,33000.0
2009-03-20 11:00:00,14.83,14.84,14.75,14.83,84100.0,9.5515,9.5579,9.4999,9.5515,84100.0
2009-03-20 11:10:00,14.82,14.83,14.74,14.77,52100.0,9.545,9.5515,9.4935,9.5128,52100.0
2009-03-20 11:20:00,14.77,14.77,14.64,14.65,51900.0,9.5128,9.5128,9.4291,9.4355,51900.0
2009-03-20 11:30:00,14.65,14.73,14.63,14.66,78200.0,9.4355,9.487,9.4226,9.442,78200.0
2009-03-20 11:40:00,14.66,14.69,14.62,14.63,27700.0,9.442,9.4613,9.4162,9.4226,27700.0
2009-03-20 11:50:00,14.62,14.63,14.56,14.58,38600.0,9.4162,9.4226,9.3776,9.3904,38600.0
2009-03-20 12:00:00,14.58,14.59,14.55,14.57,28800.0,9.3904,9.3969,9.3711,9.384,28800.0
2009-03-20 12:10:00,14.57,14.64,14.56,14.64,35400.0,9.384,9.4291,9.3776,9.4291,35400.0
2009-03-20 12:20:00,14.64,14.65,14.61,14.63,32500.0,9.4291,9.4355,9.4098,9.4226,32500.0
2009-03-20 12:30:00,14.63,14.65,14.6,14.6,31700.0,9.4226,9.4355,9.4033,9.4033,31700.0
2009-03-20 12:40:00,14.6,14.62,14.59,14.59,23700.0,9.4033,9.4162,9.3969,9.3969,23700.0
2009-03-20 12:50:00,14.59,14.59,14.47,14.48,86900.0,9.3969,9.3969,9.3196,9.326,86900.0
2009-03-20 13:00:00,14.48,14.53,14.48,14.5,89800.0,9.326,9.3582,9.326,9.3389,89800.0
2009-03-20 13:10:00,14.5,14.51,14.48,14.48,23700.0,9.3389,9.3454,9.326,9.326,23700.0
2009-03-20 13:20:00,14.47,14.48,14.39,14.4,34100.0,9.3196,9.326,9.2681,9.2745,34100.0
2009-03-20 13:30:00,14.4,14.44,14.4,14.43,151200.0,9.2745,9.3003,9.2745,9.2938,151200.0
2009-03-20 13:40:00,14.43,14.49,14.42,14.44,160700.0,9.2938,9.3325,9.2874,9.3003,160700.0
2009-03-20 13:50:00,14.44,14.52,14.4,14.43,243300.0,9.3003,9.3518,9.2745,9.2938,243300.0
2009-03-20 14:00:00,14.43,14.43,14.35,14.36,93800.0,9.2938,9.2938,9.2423,9.2487,93800.0
2009-03-20 14:10:00,14.36,14.43,14.34,14.4,85200.0,9.2487,9.2938,9.2359,9.2745,85200.0
2009-03-20 14:20:00,14.4,14.41,14.35,14.4,39600.0,9.2745,9.2809,9.2423,9.2745,39600.0
2009-03-20 14:30:00,14.4,14.41,14.36,14.37,47500.0,9.2745,9.2809,9.2487,9.2552,47500.0
2009-03-20 14:40:00,14.36,14.37,14.31,14.32,54900.0,9.2487,9.2552,9.2165,9.223,54900.0
2009-03-20 14:50:00,14.32,14.39,14.29,14.38,63700.0,9.223,9.2681,9.2037,9.2616,63700.0
2009-03-20 15:00:00,14.37,14.41,14.35,14.4,117100.0,9.2552,9.2809,9.2423,9.2745,117100.0
2009-03-20 15:10:00,14.39,14.49,14.39,14.42,159800.0,9.2681,9.3325,9.2681,9.2874,159800.0
2009-03-20 15:20:00,14.41,14.5,14.4,14.44,65300.0,9.2809,9.3389,9.2745,9.3003,65300.0
2009-03-20 15:30:00,14.45,14.55,14.45,14.5,113700.0,9.3067,9.3711,9.3067,9.3389,113700.0
2009-03-20 15:40:00,14.5,14.51,14.45,14.45,185900.0,9.3389,9.3454,9.3067,9.3067,185900.0
2009-03-20 15:50:00,14.44,14.5,14.43,14.43,404200.0,9.3003,9.3389,9.2938,9.2938,404200.0
2009-03-23 09:30:00,15.0,15.48,15.0,15.18,245200.0,9.6609,9.9701,9.6609,9.7769,245200.0
2009-03-23 09:40:00,15.19,15.24,15.09,15.18,119900.0,9.7833,9.8155,9.7189,9.7769,119900.0
2009-03-23 09:50:00,15.18,15.28,15.15,15.28,104400.0,9.7769,9.8413,9.7576,9.8413,104400.0
2009-03-23 10:00:00,15.28,15.41,15.28,15.39,96200.0,9.8413,9.925,9.8413,9.9121,96200.0
2009-03-23 10:10:00,15.39,15.5,15.34,15.5,137400.0,9.9121,9.983,9.8799,9.983,137400.0
2009-03-23 10:20:00,15.49,15.5,15.31,15.41,226400.0,9.9765,9.983,9.8606,9.925,226400.0
2009-03-23 10:30:00,15.41,15.57,15.41,15.52,77400.0,9.925,10.0281,9.925,9.9959,77400.0
2009-03-23 10:40:00,15.52,15.53,15.42,15.43,59000.0,9.9959,10.0023,9.9314,9.9379,59000.0
2009-03-23 10:50:00,15.44,15.56,15.44,15.49,84600.0,9.9443,10.0216,9.9443,9.9765,84600.0
2009-03-23 11:00:00,15.49,15.53,15.46,15.46,71800.0,9.9765,10.0023,9.9572,9.9572,71800.0
2009-03-23 11:10:00,15.46,15.54,15.44,15.53,48500.0,9.9572,10.0087,9.9443,10.0023,48500.0
2009-03-23 11:20:00,15.53,15.57,15.52,15.53,57500.0,10.0023,10.0281,9.9959,10.0023,57500.0
2009-03-23 11:30:00,15.52,15.54,15.44,15.44,59500.0,9.9959,10.0087,9.9443,9.9443,59500.0
2009-03-23 11:40:00,15.44,15.48,15.44,15.48,43700.0,9.9443,9.9701,9.9443,9.9701,43700.0
2009-03-23 11:50:00,15.48,15.6,15.47,15.57,59600.0,9.9701,10.0474,9.9637,10.0281,59600.0
2009-03-23 12:00:00,15.56,15.64,15.55,15.62,103700.0,10.0216,10.0731,10.0152,10.0603,103700.0
2009-03-23 12:10:00,15.62,15.72,15.62,15.65,137700.0,10.0603,10.1247,10.0603,10.0796,137700.0
2009-03-23 12:20:00,15.64,15.71,15.63,15.7,130700.0,10.0731,10.1182,10.0667,10.1118,130700.0
2009-03-23 12:30:00,15.69,15.76,15.69,15.73,78100.0,10.1053,10.1504,10.1053,10.1311,78100.0
2009-03-23 12:40:00,15.73,15.77,15.73,15.75,90800.0,10.1311,10.1569,10.1311,10.144,90800.0
2009-03-23 12:50:00,15.76,15.76,15.71,15.73,62400.0,10.1504,10.1504,10.1182,10.1311,62400.0
2009-03-23 13:00:00,15.73,15.73,15.59,15.59,80900.0,10.1311,10.1311,10.0409,10.0409,80900.0
2009-03-23 13:10:00,15.6,15.69,15.58,15.63,119600.0,10.0474,10.1053,10.0345,10.0667,119600.0
2009-03-23 13:20:00,15.63,15.64,15.5,15.5,47500.0,10.0667,10.0731,9.983,9.983,47500.0
2009-03-23 13:30:00,15.5,15.52,15.43,15.44,70500.0,9.983,9.9959,9.9379,9.9443,70500.0
2009-03-23 13:40:00,15.44,15.51,15.44,15.51,37200.0,9.9443,9.9894,9.9443,9.9894,37200.0
2009-03-23 13:50:00,15.5,15.52,15.4,15.41,84300.0,9.983,9.9959,9.9186,9.925,84300.0
2009-03-23 14:00:00,15.41,15.46,15.41,15.46,57500.0,9.925,9.9572,9.925,9.9572,57500.0
2009-03-23 14:10:00,15.45,15.45,15.38,15.4,92800.0,9.9508,9.9508,9.9057,9.9186,92800.0
2009-03-23 14:20:00,15.41,15.48,15.4,15.47,79100.0,9.925,9.9701,9.9186,9.9637,79100.0
2009-03-23 14:30:00,15.47,15.56,15.47,15.55,86700.0,9.9637,10.0216,9.9637,10.0152,86700.0
2009-03-23 14:40:00,15.55,15.62,15.53,15.62,106000.0,10.0152,10.0603,10.0023,10.0603,106000.0
2009-03-23 14:50:00,15.62,15.73,15.62,15.7,103600.0,10.0603,10.1311,10.0603,10.1118,103600.0
2009-03-23 15:00:00,15.7,15.7,15.65,15.67,99700.0,10.1118,10.1118,10.0796,10.0925,99700.0
2009-03-23 15:10:00,15.67,15.73,15.67,15.71,90400.0,10.0925,10.1311,10.0925,10.1182,90400.0
2009-03-23 15:20:00,15.7,15.72,15.68,15.68,115600.0,10.1118,10.1247,10.0989,10.0989,115600.0
2009-03-23 15:30:00,15.69,15.78,15.67,15.77,169700.0,10.1053,10.1633,10.0925,10.1569,169700.0
2009-03-23 15:40:00,15.77,15.85,15.77,15.83,218200.0,10.1569,10.2084,10.1569,10.1955,218200.0
2009-03-23 15:50:00,15.84,15.89,15.83,15.89,401600.0,10.202,10.2342,10.1955,10.2342,401600.0
2009-03-24 09:30:00,15.66,15.99,15.65,15.81,167400.0,10.086,10.2986,10.0796,10.1826,167400.0
2009-03-24 09:40:00,15.81,15.93,15.79,15.82,68700.0,10.1826,10.2599,10.1698,10.1891,68700.0
2009-03-24 09:50:00,15.83,15.93,15.82,15.93,50100.0,10.1955,10.2599,10.1891,10.2599,50100.0
2009-03-24 10:00:00,15.93,16.0,15.9,15.98,101500.0,10.2599,10.305,10.2406,10.2921,101500.0
2009-03-24 10:10:00,15.99,16.06,15.97,15.97,124900.0,10.2986,10.3436,10.2857,10.2857,124900.0
2009-03-24 10:20:00,15.98,16.0,15.89,15.89,109800.0,10.2921,10.305,10.2342,10.2342,109800.0
2009-03-24 10:30:00,15.89,15.89,15.75,15.76,62900.0,10.2342,10.2342,10.144,10.1504,62900.0
2009-03-24 10:40:00,15.76,15.76,15.69,15.69,54400.0,10.1504,10.1504,10.1053,10.1053,54400.0
2009-03-24 10:50:00,15.69,15.7,15.63,15.65,61600.0,10.1053,10.1118,10.0667,10.0796,61600.0
2009-03-24 11:00:00,15.65,15.72,15.63,15.7,59300.0,10.0796,10.1247,10.0667,10.1118,59300.0
2009-03-24 11:10:00,15.71,15.73,15.69,15.71,44500.0,10.1182,10.1311,10.1053,10.1182,44500.0
2009-03-24 11:20:00,15.72,15.8,15.71,15.77,78900.0,10.1247,10.1762,10.1182,10.1569,78900.0
2009-03-24 11:30:00,15.77,15.84,15.75,15.84,49100.0,10.1569,10.202,10.144,10.202,49100.0
2009-03-24 11:40:00,15.83,15.84,15.75,15.77,29800.0,10.1955,10.202,10.144,10.1569,29800.0
2009-03-24 11:50:00,15.77,15.8,15.73,15.79,43900.0,10.1569,10.1762,10.1311,10.1698,43900.0
2009-03-24 12:00:00,15.78,15.79,15.75,15.75,30100.0,10.1633,10.1698,10.144,10.144,30100.0
2009-03-24 12:10:00,15.75,15.84,15.74,15.84,35700.0,10.144,10.202,10.1375,10.202,35700.0
2009-03-24 12:20:00,15.84,15.84,15.82,15.83,18300.0,10.202,10.202,10.1891,10.1955,18300.0
2009-03-24 12:30:00,15.83,15.87,15.82,15.83,29200.0,10.1955,10.2213,10.1891,10.1955,29200.0
2009-03-24 12:40:00,15.83,15.85,15.8,15.85,57200.0,10.1955,10.2084,10.1762,10.2084,57200.0
2009-03-24 12:50:00,15.85,15.95,15.85,15.95,54900.0,10.2084,10.2728,10.2084,10.2728,54900.0
2009-03-24 13:00:00,15.95,15.96,15.92,15.94,41900.0,10.2728,10.2792,10.2535,10.2664,41900.0
2009-03-24 13:10:00,15.95,15.99,15.92,15.97,38700.0,10.2728,10.2986,10.2535,10.2857,38700.0
2009-03-24 13:20:00,15.97,16.02,15.97,15.99,25200.0,10.2857,10.3179,10.2857,10.2986,25200.0
2009-03-24 13:30:00,15.99,15.99,15.9,15.96,69700.0,10.2986,10.2986,10.2406,10.2792,69700.0
2009-03-24 13:40:00,15.96,16.0,15.94,15.96,35500.0,10.2792,10.305,10.2664,10.2792,35500.0
2009-03-24 13:50:00,15.96,15.97,15.9,15.94,69400.0,10.2792,10.2857,10.2406,10.2664,69400.0
2009-03-24 14:00:00,15.94,15.98,15.91,15.98,32900.0,10.2664,10.2921,10.247,10.2921,32900.0
2009-03-24 14:10:00,15.98,16.02,15.95,15.99,53200.0,10.2921,10.3179,10.2728,10.2986,53200.0
2009-03-24 14:20:00,16.0,16.02,15.94,15.94,65100.0,10.305,10.3179,10.2664,10.2664,65100.0
2009-03-24 14:30:00,15.95,15.99,15.93,15.97,63500.0,10.2728,10.2986,10.2599,10.2857,63500.0
2009-03-24 14:40:00,15.96,15.99,15.93,15.94,48700.0,10.2792,10.2986,10.2599,10.2664,48700.0
2009-03-24 14:50:00,15.94,15.97,15.89,15.95,77700.0,10.2664,10.2857,10.2342,10.2728,77700.0
2009-03-24 15:00:00,15.94,15.96,15.86,15.87,97300.0,10.2664,10.2792,10.2148,10.2213,97300.0
2009-03-24 15:10:00,15.87,15.94,15.86,15.9,52700.0,10.2213,10.2664,10.2148,10.2406,52700.0
2009-03-24 15:20:00,15.91,15.94,15.89,15.91,57400.0,10.247,10.2664,10.2342,10.247,57400.0
2009-03-24 15:30:00,15.91,15.97,15.89,15.92,67600.0,10.247,10.2857,10.2342,10.2535,67600.0
2009-03-24 15:40:00,15.92,15.93,15.85,15.86,101300.0,10.2535,10.2599,10.2084,10.2148,101300.0
2009-03-24 15:50:00,15.85,15.86,15.76,15.76,181400.0,10.2084,10.2148,10.1504,10.1504,181400.0
2009-03-25 09:30:00,16.02,16.15,15.89,15.93,65100.0,10.3179,10.4016,10.2342,10.2599,65100.0
2009-03-25 09:40:00,15.93,16.06,15.93,16.04,72500.0,10.2599,10.3436,10.2599,10.3308,72500.0
2009-03-25 09:50:00,16.03,16.15,16.02,16.12,81800.0,10.3243,10.4016,10.3179,10.3823,81800.0
2009-03-25 10:00:00,16.13,16.39,16.13,16.36,90200.0,10.3887,10.5562,10.3887,10.5369,90200.0
2009-03-25 10:10:00,16.36,16.36,16.26,16.26,59800.0,10.5369,10.5369,10.4725,10.4725,59800.0
2009-03-25 10:20:00,16.27,16.32,16.25,16.29,51600.0,10.4789,10.5111,10.466,10.4918,51600.0
2009-03-25 10:30:00,16.28,16.43,16.28,16.39,36000.0,10.4853,10.582,10.4853,10.5562,36000.0
2009-03-25 10:40:00,16.39,16.4,16.31,16.32,64000.0,10.5562,10.5626,10.5047,10.5111,64000.0
2009-03-25 10:50:00,16.32,16.33,16.24,16.26,41300.0,10.5111,10.5175,10.4596,10.4725,41300.0
2009-03-25 11:00:00,16.26,16.26,16.18,16.19,52900.0,10.4725,10.4725,10.4209,10.4274,52900.0
2009-03-25 11:10:00,16.19,16.2,16.14,16.16,35800.0,10.4274,10.4338,10.3952,10.4081,35800.0
2009-03-25 11:20:00,16.16,16.22,16.13,16.21,49200.0,10.4081,10.4467,10.3887,10.4403,49200.0
2009-03-25 11:30:00,16.21,16.25,16.16,16.21,27900.0,10.4403,10.466,10.4081,10.4403,27900.0
2009-03-25 11:40:00,16.21,16.25,16.18,16.24,35200.0,10.4403,10.466,10.4209,10.4596,35200.0
2009-03-25 11:50:00,16.25,16.26,16.21,16.22,51300.0,10.466,10.4725,10.4403,10.4467,51300.0
2009-03-25 12:00:00,16.21,16.33,16.21,16.31,49200.0,10.4403,10.5175,10.4403,10.5047,49200.0
2009-03-25 12:10:00,16.32,16.32,16.24,16.24,34400.0,10.5111,10.5111,10.4596,10.4596,34400.0
2009-03-25 12:20:00,16.24,16.25,16.18,16.24,85600.0,10.4596,10.466,10.4209,10.4596,85600.0
2009-03-25 12:30:00,16.24,16.3,16.18,16.23,87400.0,10.4596,10.4982,10.4209,10.4531,87400.0
2009-03-25 12:40:00,16.22,16.25,16.21,16.22,72800.0,10.4467,10.466,10.4403,10.4467,72800.0
2009-03-25 12:50:00,16.21,16.26,16.19,16.25,52200.0,10.4403,10.4725,10.4274,10.466,52200.0
2009-03-25 13:00:00,16.26,16.31,16.22,16.22,29400.0,10.4725,10.5047,10.4467,10.4467,29400.0
2009-03-25 13:10:00,16.22,16.22,16.06,16.07,66900.0,10.4467,10.4467,10.3436,10.3501,66900.0
2009-03-25 13:20:00,16.06,16.09,15.94,15.98,40700.0,10.3436,10.363,10.2664,10.2921,40700.0
2009-03-25 13:30:00,15.97,15.99,15.91,15.91,24300.0,10.2857,10.2986,10.247,10.247,24300.0
2009-03-25 13:40:00,15.91,15.94,15.85,15.86,43600.0,10.247,10.2664,10.2084,10.2148,43600.0
2009-03-25 13:50:00,15.86,15.97,15.86,15.93,54500.0,10.2148,10.2857,10.2148,10.2599,54500.0
2009-03-25 14:00:00,15.92,15.94,15.73,15.76,74100.0,10.2535,10.2664,10.1311,10.1504,74100.0
2009-03-25 14:10:00,15.76,15.79,15.7,15.73,42700.0,10.1504,10.1698,10.1118,10.1311,42700.0
2009-03-25 14:20:00,15.73,15.85,15.72,15.8,69300.0,10.1311,10.2084,10.1247,10.1762,69300.0
2009-03-25 14:30:00,15.8,15.81,15.73,15.73,73200.0,10.1762,10.1826,10.1311,10.1311,73200.0
2009-03-25 14:40:00,15.73,15.75,15.58,15.6,93700.0,10.1311,10.144,10.0345,10.0474,93700.0
2009-03-25 14:50:00,15.6,15.67,15.55,15.6,142500.0,10.0474,10.0925,10.0152,10.0474,142500.0
2009-03-25 15:00:00,15.59,15.61,15.54,15.57,92400.0,10.0409,10.0538,10.0087,10.0281,92400.0
2009-03-25 15:10:00,15.57,15.65,15.57,15.62,72600.0,10.0281,10.0796,10.0281,10.0603,72600.0
2009-03-25 15:20:00,15.63,15.73,15.62,15.73,87100.0,10.0667,10.1311,10.0603,10.1311,87100.0
2009-03-25 15:30:00,15.73,15.83,15.72,15.76,145000.0,10.1311,10.1955,10.1247,10.1504,145000.0
2009-03-25 15:40:00,15.76,15.85,15.7,15.76,153400.0,10.1504,10.2084,10.1118,10.1504,153400.0
2009-03-25 15:50:00,15.76,15.98,15.75,15.97,192100.0,10.1504,10.2921,10.144,10.2857,192100.0
2009-03-26 09:30:00,16.05,16.48,15.81,16.48,244800.0,10.3372,10.6142,10.1826,10.6142,244800.0
2009-03-26 09:40:00,16.48,16.89,16.4,16.87,292500.0,10.6142,10.8782,10.5626,10.8653,292500.0
2009-03-26 09:50:00,16.88,16.88,16.71,16.72,291900.0,10.8718,10.8718,10.7623,10.7687,291900.0
2009-03-26 10:00:00,16.72,16.87,16.71,16.75,376700.0,10.7687,10.8653,10.7623,10.7881,376700.0
2009-03-26 10:10:00,16.76,16.8,16.7,16.77,123900.0,10.7945,10.8203,10.7558,10.8009,123900.0
2009-03-26 10:20:00,16.78,16.84,16.71,16.71,148700.0,10.8074,10.846,10.7623,10.7623,148700.0
2009-03-26 10:30:00,16.7,16.82,16.68,16.77,98800.0,10.7558,10.8331,10.743,10.8009,98800.0
2009-03-26 10:40:00,16.77,16.82,16.72,16.72,88500.0,10.8009,10.8331,10.7687,10.7687,88500.0
2009-03-26 10:50:00,16.72,16.78,16.69,16.76,74600.0,10.7687,10.8074,10.7494,10.7945,74600.0
2009-03-26 11:00:00,16.76,16.82,16.75,16.76,94700.0,10.7945,10.8331,10.7881,10.7945,94700.0
2009-03-26 11:10:00,16.77,16.8,16.73,16.77,32500.0,10.8009,10.8203,10.7752,10.8009,32500.0
2009-03-26 11:20:00,16.76,16.83,16.74,16.75,155000.0,10.7945,10.8396,10.7816,10.7881,155000.0
2009-03-26 11:30:00,16.75,16.75,16.7,16.71,124100.0,10.7881,10.7881,10.7558,10.7623,124100.0
2009-03-26 11:40:00,16.7,16.74,16.66,16.67,63900.0,10.7558,10.7816,10.7301,10.7365,63900.0
2009-03-26 11:50:00,16.67,16.71,16.57,16.71,75200.0,10.7365,10.7623,10.6721,10.7623,75200.0
2009-03-26 12:00:00,16.73,16.81,16.69,16.78,56500.0,10.7752,10.8267,10.7494,10.8074,56500.0
2009-03-26 12:10:00,16.78,16.83,16.75,16.82,78700.0,10.8074,10.8396,10.7881,10.8331,78700.0
2009-03-26 12:20:00,16.82,16.92,16.82,16.9,70600.0,10.8331,10.8975,10.8331,10.8847,70600.0
2009-03-26 12:30:00,16.91,16.96,16.91,16.96,82500.0,10.8911,10.9233,10.8911,10.9233,82500.0
2009-03-26 12:40:00,16.96,16.99,16.87,16.88,42300.0,10.9233,10.9426,10.8653,10.8718,42300.0
2009-03-26 12:50:00,16.89,16.9,16.83,16.88,69000.0,10.8782,10.8847,10.8396,10.8718,69000.0
2009-03-26 13:00:00,16.88,16.98,16.88,16.95,157900.0,10.8718,10.9362,10.8718,10.9169,157900.0
2009-03-26 13:10:00,16.95,16.97,16.88,16.89,192200.0,10.9169,10.9297,10.8718,10.8782,192200.0
2009-03-26 13:20:00,16.89,16.94,16.88,16.91,105600.0,10.8782,10.9104,10.8718,10.8911,105600.0
2009-03-26 13:30:00,16.91,16.92,16.86,16.92,43000.0,10.8911,10.8975,10.8589,10.8975,43000.0
2009-03-26 13:40:00,16.91,16.91,16.85,16.89,55500.0,10.8911,10.8911,10.8525,10.8782,55500.0
2009-03-26 13:50:00,16.89,16.94,16.87,16.89,107100.0,10.8782,10.9104,10.8653,10.8782,107100.0
2009-03-26 14:00:00,16.89,16.95,16.89,16.9,87300.0,10.8782,10.9169,10.8782,10.8847,87300.0
2009-03-26 14:10:00,16.9,16.99,16.89,16.98,179800.0,10.8847,10.9426,10.8782,10.9362,179800.0
2009-03-26 14:20:00,16.99,17.05,16.91,16.91,137600.0,10.9426,10.9813,10.8911,10.8911,137600.0
2009-03-26 14:30:00,16.92,17.0,16.87,16.98,125300.0,10.8975,10.9491,10.8653,10.9362,125300.0
2009-03-26 14:40:00,16.98,17.01,16.9,16.96,66600.0,10.9362,10.9555,10.8847,10.9233,66600.0
2009-03-26 14:50:00,16.95,16.95,16.87,16.91,176100.0,10.9169,10.9169,10.8653,10.8911,176100.0
2009-03-26 15:00:00,16.91,17.01,16.88,16.99,241800.0,10.8911,10.9555,10.8718,10.9426,241800.0
2009-03-26 15:10:00,16.98,17.02,16.94,16.95,105200.0,10.9362,10.9619,10.9104,10.9169,105200.0
2009-03-26 15:20:00,16.94,17.04,16.94,17.01,180300.0,10.9104,10.9748,10.9104,10.9555,180300.0
2009-03-26 15:30:00,17.01,17.03,16.96,17.01,210400.0,10.9555,10.9684,10.9233,10.9555,210400.0
2009-03-26 15:40:00,17.02,17.09,17.01,17.09,238200.0,10.9619,11.007,10.9555,11.007,238200.0
2009-03-26 15:50:00,17.09,17.18,17.01,17.13,622100.0,11.007,11.065,10.9555,11.0328,622100.0
2009-03-27 09:30:00,16.79,16.96,16.51,16.51,110300.0,10.8138,10.9233,10.6335,10.6335,110300.0
2009-03-27 09:40:00,16.55,16.62,16.41,16.51,135500.0,10.6592,10.7043,10.5691,10.6335,135500.0
2009-03-27 09:50:00,16.51,16.67,16.51,16.59,140600.0,10.6335,10.7365,10.6335,10.685,140600.0
2009-03-27 10:00:00,16.59,16.63,16.37,16.39,93600.0,10.685,10.7108,10.5433,10.5562,93600.0
2009-03-27 10:10:00,16.39,16.51,16.36,16.5,108200.0,10.5562,10.6335,10.5369,10.627,108200.0
2009-03-27 10:20:00,16.5,16.65,16.49,16.65,66800.0,10.627,10.7236,10.6206,10.7236,66800.0
2009-03-27 10:30:00,16.65,16.72,16.59,16.7,112800.0,10.7236,10.7687,10.685,10.7558,112800.0
2009-03-27 10:40:00,16.7,16.71,16.63,16.63,56300.0,10.7558,10.7623,10.7108,10.7108,56300.0
2009-03-27 10:50:00,16.64,16.67,16.57,16.58,36400.0,10.7172,10.7365,10.6721,10.6786,36400.0
2009-03-27 11:00:00,16.58,16.6,16.5,16.55,41300.0,10.6786,10.6914,10.627,10.6592,41300.0
2009-03-27 11:10:00,16.54,16.57,16.5,16.56,117600.0,10.6528,10.6721,10.627,10.6657,117600.0
2009-03-27 11:20:00,16.55,16.58,16.51,16.56,57800.0,10.6592,10.6786,10.6335,10.6657,57800.0
2009-03-27 11:30:00,16.57,16.66,16.56,16.64,60600.0,10.6721,10.7301,10.6657,10.7172,60600.0
2009-03-27 11:40:00,16.63,16.71,16.63,16.7,54300.0,10.7108,10.7623,10.7108,10.7558,54300.0
2009-03-27 11:50:00,16.7,16.72,16.66,16.67,54300.0,10.7558,10.7687,10.7301,10.7365,54300.0
2009-03-27 12:00:00,16.67,16.71,16.66,16.69,46800.0,10.7365,10.7623,10.7301,10.7494,46800.0
2009-03-27 12:10:00,16.68,16.69,16.61,16.63,52400.0,10.743,10.7494,10.6979,10.7108,52400.0
2009-03-27 12:20:00,16.63,16.64,16.54,16.54,31500.0,10.7108,10.7172,10.6528,10.6528,31500.0
2009-03-27 12:30:00,16.54,16.54,16.51,16.51,42300.0,10.6528,10.6528,10.6335,10.6335,42300.0
2009-03-27 12:40:00,16.51,16.56,16.51,16.52,39900.0,10.6335,10.6657,10.6335,10.6399,39900.0
2009-03-27 12:50:00,16.52,16.53,16.35,16.38,57500.0,10.6399,10.6464,10.5304,10.5497,57500.0
2009-03-27 13:00:00,16.38,16.4,16.33,16.38,52500.0,10.5497,10.5626,10.5175,10.5497,52500.0
2009-03-27 13:10:00,16.38,16.39,16.33,16.36,35700.0,10.5497,10.5562,10.5175,10.5369,35700.0
2009-03-27 13:20:00,16.37,16.41,16.36,16.41,34700.0,10.5433,10.5691,10.5369,10.5691,34700.0
2009-03-27 13:30:00,16.4,16.49,16.37,16.38,49200.0,10.5626,10.6206,10.5433,10.5497,49200.0
2009-03-27 13:40:00,16.38,16.4,16.31,16.4,55500.0,10.5497,10.5626,10.5047,10.5626,55500.0
2009-03-27 13:50:00,16.4,16.4,16.31,16.32,37000.0,10.5626,10.5626,10.5047,10.5111,37000.0
2009-03-27 14:00:00,16.32,16.4,16.32,16.37,50800.0,10.5111,10.5626,10.5111,10.5433,50800.0
2009-03-27 14:10:00,16.36,16.41,16.35,16.38,38700.0,10.5369,10.5691,10.5304,10.5497,38700.0
2009-03-27 14:20:00,16.37,16.43,16.36,16.37,56700.0,10.5433,10.582,10.5369,10.5433,56700.0
2009-03-27 14:30:00,16.36,16.37,16.33,16.33,67100.0,10.5369,10.5433,10.5175,10.5175,67100.0
2009-03-27 14:40:00,16.34,16.37,16.26,16.29,74800.0,10.524,10.5433,10.4725,10.4918,74800.0
2009-03-27 14:50:00,16.3,16.34,16.26,16.33,100800.0,10.4982,10.524,10.4725,10.5175,100800.0
2009-03-27 15:00:00,16.34,16.39,16.3,16.3,90000.0,10.524,10.5562,10.4982,10.4982,90000.0
2009-03-27 15:10:00,16.3,16.32,16.27,16.29,93700.0,10.4982,10.5111,10.4789,10.4918,93700.0
2009-03-27 15:20:00,16.29,16.3,16.24,16.28,108100.0,10.4918,10.4982,10.4596,10.4853,108100.0
2009-03-27 15:30:00,16.27,16.31,16.26,16.26,180600.0,10.4789,10.5047,10.4725,10.4725,180600.0
2009-03-27 15:40:00,16.27,16.3,16.24,16.28,138900.0,10.4789,10.4982,10.4596,10.4853,138900.0
2009-03-27 15:50:00,16.28,16.29,16.21,16.21,271400.0,10.4853,10.4918,10.4403,10.4403,271400.0
2009-03-30 09:30:00,15.82,15.86,15.47,15.62,136900.0,10.1891,10.2148,9.9637,10.0603,136900.0
2009-03-30 09:40:00,15.62,15.63,15.31,15.44,159000.0,10.0603,10.0667,9.8606,9.9443,159000.0
2009-03-30 09:50:00,15.44,15.57,15.42,15.54,137700.0,9.9443,10.0281,9.9314,10.0087,137700.0
2009-03-30 10:00:00,15.53,15.58,15.45,15.46,122600.0,10.0023,10.0345,9.9508,9.9572,122600.0
2009-03-30 10:10:00,15.47,15.52,15.41,15.44,94900.0,9.9637,9.9959,9.925,9.9443,94900.0
2009-03-30 10:20:00,15.44,15.44,15.36,15.41,99200.0,9.9443,9.9443,9.8928,9.925,99200.0
2009-03-30 10:30:00,15.4,15.4,15.25,15.29,106900.0,9.9186,9.9186,9.822,9.8477,106900.0
2009-03-30 10:40:00,15.28,15.29,15.21,15.27,42800.0,9.8413,9.8477,9.7962,9.8348,42800.0
2009-03-30 10:50:00,15.28,15.39,15.27,15.36,37800.0,9.8413,9.9121,9.8348,9.8928,37800.0
2009-03-30 11:00:00,15.34,15.37,15.28,15.3,57200.0,9.8799,9.8992,9.8413,9.8542,57200.0
2009-03-30 11:10:00,15.3,15.44,15.3,15.41,47200.0,9.8542,9.9443,9.8542,9.925,47200.0
2009-03-30 11:20:00,15.4,15.45,15.38,15.4,80300.0,9.9186,9.9508,9.9057,9.9186,80300.0
2009-03-30 11:30:00,15.4,15.43,15.35,15.42,70400.0,9.9186,9.9379,9.8864,9.9314,70400.0
2009-03-30 11:40:00,15.42,15.43,15.4,15.43,26600.0,9.9314,9.9379,9.9186,9.9379,26600.0
2009-03-30 11:50:00,15.43,15.43,15.37,15.42,82000.0,9.9379,9.9379,9.8992,9.9314,82000.0
2009-03-30 12:00:00,15.41,15.42,15.39,15.41,49500.0,9.925,9.9314,9.9121,9.925,49500.0
2009-03-30 12:10:00,15.42,15.47,15.38,15.47,76200.0,9.9314,9.9637,9.9057,9.9637,76200.0
2009-03-30 12:20:00,15.48,15.55,15.46,15.53,82500.0,9.9701,10.0152,9.9572,10.0023,82500.0
2009-03-30 12:30:00,15.54,15.54,15.48,15.51,61100.0,10.0087,10.0087,9.9701,9.9894,61100.0
2009-03-30 12:40:00,15.51,15.52,15.48,15.49,53900.0,9.9894,9.9959,9.9701,9.9765,53900.0
2009-03-30 12:50:00,15.49,15.5,15.39,15.39,66100.0,9.9765,9.983,9.9121,9.9121,66100.0
2009-03-30 13:00:00,15.4,15.43,15.38,15.43,68500.0,9.9186,9.9379,9.9057,9.9379,68500.0
2009-03-30 13:10:00,15.42,15.45,15.42,15.44,25800.0,9.9314,9.9508,9.9314,9.9443,25800.0
2009-03-30 13:20:00,15.44,15.5,15.44,15.49,35000.0,9.9443,9.983,9.9443,9.9765,35000.0
2009-03-30 13:30:00,15.5,15.51,15.39,15.4,46900.0,9.983,9.9894,9.9121,9.9186,46900.0
2009-03-30 13:40:00,15.4,15.43,15.34,15.36,60800.0,9.9186,9.9379,9.8799,9.8928,60800.0
2009-03-30 13:50:00,15.37,15.38,15.35,15.35,41700.0,9.8992,9.9057,9.8864,9.8864,41700.0
2009-03-30 14:00:00,15.35,15.39,15.33,15.37,39700.0,9.8864,9.9121,9.8735,9.8992,39700.0
2009-03-30 14:10:00,15.38,15.44,15.36,15.36,82900.0,9.9057,9.9443,9.8928,9.8928,82900.0
2009-03-30 14:20:00,15.36,15.36,15.25,15.28,165200.0,9.8928,9.8928,9.822,9.8413,165200.0
2009-03-30 14:30:00,15.28,15.31,15.24,15.25,101600.0,9.8413,9.8606,9.8155,9.822,101600.0
2009-03-30 14:40:00,15.25,15.25,15.15,15.17,96500.0,9.822,9.822,9.7576,9.7704,96500.0
2009-03-30 14:50:00,15.17,15.23,15.14,15.14,107200.0,9.7704,9.8091,9.7511,9.7511,107200.0
2009-03-30 15:00:00,15.14,15.22,15.14,15.22,122500.0,9.7511,9.8026,9.7511,9.8026,122500.0
2009-03-30 15:10:00,15.23,15.33,15.23,15.27,100500.0,9.8091,9.8735,9.8091,9.8348,100500.0
2009-03-30 15:20:00,15.28,15.34,15.27,15.3,159500.0,9.8413,9.8799,9.8348,9.8542,159500.0
2009-03-30 15:30:00,15.3,15.4,15.29,15.32,158400.0,9.8542,9.9186,9.8477,9.867,158400.0
2009-03-30 15:40:00,15.32,15.37,15.29,15.3,231100.0,9.867,9.8992,9.8477,9.8542,231100.0
2009-03-30 15:50:00,15.3,15.39,15.3,15.38,460900.0,9.8542,9.9121,9.8542,9.9057,460900.0
2009-03-31 09:30:00,15.52,15.63,15.5,15.52,78600.0,9.9959,10.0667,9.983,9.9959,78600.0
2009-03-31 09:40:00,15.53,15.57,15.37,15.39,111200.0,10.0023,10.0281,9.8992,9.9121,111200.0
2009-03-31 09:50:00,15.4,15.4,15.27,15.36,93500.0,9.9186,9.9186,9.8348,9.8928,93500.0
2009-03-31 10:00:00,15.35,15.43,15.31,15.41,115200.0,9.8864,9.9379,9.8606,9.925,115200.0
2009-03-31 10:10:00,15.42,15.43,15.34,15.41,120300.0,9.9314,9.9379,9.8799,9.925,120300.0
2009-03-31 10:20:00,15.41,15.45,15.35,15.44,83600.0,9.925,9.9508,9.8864,9.9443,83600.0
2009-03-31 10:30:00,15.44,15.54,15.44,15.49,74500.0,9.9443,10.0087,9.9443,9.9765,74500.0
2009-03-31 10:40:00,15.5,15.52,15.46,15.46,64200.0,9.983,9.9959,9.9572,9.9572,64200.0
2009-03-31 10:50:00,15.47,15.5,15.39,15.42,61000.0,9.9637,9.983,9.9121,9.9314,61000.0
2009-03-31 11:00:00,15.42,15.55,15.42,15.55,67600.0,9.9314,10.0152,9.9314,10.0152,67600.0
2009-03-31 11:10:00,15.54,15.55,15.48,15.51,64800.0,10.0087,10.0152,9.9701,9.9894,64800.0
2009-03-31 11:20:00,15.52,15.55,15.48,15.53,61600.0,9.9959,10.0152,9.9701,10.0023,61600.0
2009-03-31 11:30:00,15.54,15.54,15.49,15.52,49300.0,10.0087,10.0087,9.9765,9.9959,49300.0
2009-03-31 11:40:00,15.52,15.58,15.5,15.55,58200.0,9.9959,10.0345,9.983,10.0152,58200.0
2009-03-31 11:50:00,15.55,15.59,15.52,15.53,48500.0,10.0152,10.0409,9.9959,10.0023,48500.0
2009-03-31 12:00:00,15.54,15.55,15.49,15.5,30900.0,10.0087,10.0152,9.9765,9.983,30900.0
2009-03-31 12:10:00,15.5,15.55,15.49,15.51,45300.0,9.983,10.0152,9.9765,9.9894,45300.0
2009-03-31 12:20:00,15.51,15.51,15.46,15.47,35300.0,9.9894,9.9894,9.9572,9.9637,35300.0
2009-03-31 12:30:00,15.46,15.48,15.45,15.46,36100.0,9.9572,9.9701,9.9508,9.9572,36100.0
2009-03-31 12:40:00,15.46,15.51,15.45,15.5,33900.0,9.9572,9.9894,9.9508,9.983,33900.0
2009-03-31 12:50:00,15.5,15.57,15.5,15.56,43100.0,9.983,10.0281,9.983,10.0216,43100.0
2009-03-31 13:00:00,15.56,15.64,15.55,15.62,41400.0,10.0216,10.0731,10.0152,10.0603,41400.0
2009-03-31 13:10:00,15.62,15.64,15.61,15.61,44100.0,10.0603,10.0731,10.0538,10.0538,44100.0
2009-03-31 13:20:00,15.61,15.63,15.6,15.62,40200.0,10.0538,10.0667,10.0474,10.0603,40200.0
2009-03-31 13:30:00,15.62,15.68,15.61,15.67,45000.0,10.0603,10.0989,10.0538,10.0925,45000.0
2009-03-31 13:40:00,15.66,15.68,15.65,15.65,40900.0,10.086,10.0989,10.0796,10.0796,40900.0
2009-03-31 13:50:00,15.65,15.68,15.61,15.66,62100.0,10.0796,10.0989,10.0538,10.086,62100.0
2009-03-31 14:00:00,15.66,15.68,15.65,15.66,58200.0,10.086,10.0989,10.0796,10.086,58200.0
2009-03-31 14:10:00,15.66,15.69,15.65,15.69,40100.0,10.086,10.1053,10.0796,10.1053,40100.0
2009-03-31 14:20:00,15.69,15.69,15.64,15.64,90100.0,10.1053,10.1053,10.0731,10.0731,90100.0
2009-03-31 14:30:00,15.65,15.7,15.64,15.69,72800.0,10.0796,10.1118,10.0731,10.1053,72800.0
2009-03-31 14:40:00,15.69,15.69,15.64,15.65,118400.0,10.1053,10.1053,10.0731,10.0796,118400.0
2009-03-31 14:50:00,15.64,15.66,15.61,15.62,109500.0,10.0731,10.086,10.0538,10.0603,109500.0
2009-03-31 15:00:00,15.62,15.62,15.52,15.53,126500.0,10.0603,10.0603,9.9959,10.0023,126500.0
2009-03-31 15:10:00,15.53,15.53,15.48,15.51,113500.0,10.0023,10.0023,9.9701,9.9894,113500.0
2009-03-31 15:20:00,15.51,15.52,15.48,15.51,103500.0,9.9894,9.9959,9.9701,9.9894,103500.0
2009-03-31 15:30:00,15.51,15.51,15.31,15.32,286800.0,9.9894,9.9894,9.8606,9.867,286800.0
2009-03-31 15:40:00,15.31,15.38,15.28,15.29,329300.0,9.8606,9.9057,9.8413,9.8477,329300.0
2009-03-31 15:50:00,15.29,15.43,15.29,15.34,524400.0,9.8477,9.9379,9.8477,9.8799,524400.0
2009-04-01 09:30:00,15.12,15.27,15.02,15.26,78200.0,9.7382,9.8348,9.6738,9.8284,78200.0
2009-04-01 09:40:00,15.27,15.36,15.25,15.3,44200.0,9.8348,9.8928,9.822,9.8542,44200.0
2009-04-01 09:50:00,15.28,15.32,15.23,15.24,85500.0,9.8413,9.867,9.8091,9.8155,85500.0
2009-04-01 10:00:00,15.24,15.43,15.23,15.4,157900.0,9.8155,9.9379,9.8091,9.9186,157900.0
2009-04-01 10:10:00,15.4,15.55,15.39,15.48,118100.0,9.9186,10.0152,9.9121,9.9701,118100.0
2009-04-01 10:20:00,15.49,15.55,15.43,15.48,102300.0,9.9765,10.0152,9.9379,9.9701,102300.0
2009-04-01 10:30:00,15.49,15.54,15.47,15.54,113400.0,9.9765,10.0087,9.9637,10.0087,113400.0
2009-04-01 10:40:00,15.53,15.62,15.52,15.61,61000.0,10.0023,10.0603,9.9959,10.0538,61000.0
2009-04-01 10:50:00,15.62,15.69,15.61,15.65,47800.0,10.0603,10.1053,10.0538,10.0796,47800.0
2009-04-01 11:00:00,15.65,15.67,15.62,15.66,47700.0,10.0796,10.0925,10.0603,10.086,47700.0
2009-04-01 11:10:00,15.66,15.7,15.63,15.66,56300.0,10.086,10.1118,10.0667,10.086,56300.0
2009-04-01 11:20:00,15.67,15.8,15.66,15.8,84600.0,10.0925,10.1762,10.086,10.1762,84600.0
2009-04-01 11:30:00,15.8,15.85,15.79,15.85,62500.0,10.1762,10.2084,10.1698,10.2084,62500.0
2009-04-01 11:40:00,15.85,15.92,15.84,15.89,82100.0,10.2084,10.2535,10.202,10.2342,82100.0
2009-04-01 11:50:00,15.88,15.93,15.88,15.9,104700.0,10.2277,10.2599,10.2277,10.2406,104700.0
2009-04-01 12:00:00,15.9,15.97,15.88,15.97,112400.0,10.2406,10.2857,10.2277,10.2857,112400.0
2009-04-01 12:10:00,15.97,16.0,15.96,15.97,66500.0,10.2857,10.305,10.2792,10.2857,66500.0
2009-04-01 12:20:00,15.97,15.98,15.96,15.98,42900.0,10.2857,10.2921,10.2792,10.2921,42900.0
2009-04-01 12:30:00,15.98,16.01,15.95,15.96,86400.0,10.2921,10.3114,10.2728,10.2792,86400.0
2009-04-01 12:40:00,15.96,15.97,15.9,15.92,85900.0,10.2792,10.2857,10.2406,10.2535,85900.0
2009-04-01 12:50:00,15.93,15.93,15.87,15.89,43000.0,10.2599,10.2599,10.2213,10.2342,43000.0
2009-04-01 13:00:00,15.89,15.91,15.85,15.85,91700.0,10.2342,10.247,10.2084,10.2084,91700.0
2009-04-01 13:10:00,15.84,15.88,15.84,15.88,52200.0,10.202,10.2277,10.202,10.2277,52200.0
2009-04-01 13:20:00,15.88,15.92,15.87,15.9,43900.0,10.2277,10.2535,10.2213,10.2406,43900.0
2009-04-01 13:30:00,15.9,15.97,15.86,15.96,71800.0,10.2406,10.2857,10.2148,10.2792,71800.0
2009-04-01 13:40:00,15.96,15.97,15.92,15.96,48700.0,10.2792,10.2857,10.2535,10.2792,48700.0
2009-04-01 13:50:00,15.96,16.04,15.96,16.02,98300.0,10.2792,10.3308,10.2792,10.3179,98300.0
2009-04-01 14:00:00,16.02,16.08,16.0,16.07,89900.0,10.3179,10.3565,10.305,10.3501,89900.0
2009-04-01 14:10:00,16.07,16.12,16.06,16.11,81100.0,10.3501,10.3823,10.3436,10.3759,81100.0
2009-04-01 14:20:00,16.11,16.13,16.1,16.13,191200.0,10.3759,10.3887,10.3694,10.3887,191200.0
2009-04-01 14:30:00,16.13,16.13,16.1,16.12,128400.0,10.3887,10.3887,10.3694,10.3823,128400.0
2009-04-01 14:40:00,16.11,16.12,16.01,16.04,118800.0,10.3759,10.3823,10.3114,10.3308,118800.0
2009-04-01 14:50:00,16.05,16.06,15.97,15.98,148400.0,10.3372,10.3436,10.2857,10.2921,148400.0
2009-04-01 15:00:00,15.98,16.0,15.9,15.94,115700.0,10.2921,10.305,10.2406,10.2664,115700.0
2009-04-01 15:10:00,15.93,15.93,15.83,15.88,130700.0,10.2599,10.2599,10.1955,10.2277,130700.0
2009-04-01 15:20:00,15.88,15.94,15.85,15.92,113500.0,10.2277,10.2664,10.2084,10.2535,113500.0
2009-04-01 15:30:00,15.93,16.07,15.87,16.06,123400.0,10.2599,10.3501,10.2213,10.3436,123400.0
2009-04-01 15:40:00,16.06,16.11,16.06,16.08,134100.0,10.3436,10.3759,10.3436,10.3565,134100.0
2009-04-01 15:50:00,16.08,16.1,15.98,15.99,305800.0,10.3565,10.3694,10.2921,10.2986,305800.0
2009-04-02 09:30:00,16.39,16.6,16.18,16.42,101700.0,10.5562,10.6914,10.4209,10.5755,101700.0
2009-04-02 09:40:00,16.39,16.45,16.36,16.4,63900.0,10.5562,10.5948,10.5369,10.5626,63900.0
2009-04-02 09:50:00,16.39,16.41,16.31,16.41,76800.0,10.5562,10.5691,10.5047,10.5691,76800.0
2009-04-02 10:00:00,16.41,16.43,16.36,16.37,114400.0,10.5691,10.582,10.5369,10.5433,114400.0
2009-04-02 10:10:00,16.38,16.38,16.28,16.33,190000.0,10.5497,10.5497,10.4853,10.5175,190000.0
2009-04-02 10:20:00,16.33,16.33,16.28,16.3,140600.0,10.5175,10.5175,10.4853,10.4982,140600.0
2009-04-02 10:30:00,16.3,16.34,16.28,16.32,112700.0,10.4982,10.524,10.4853,10.5111,112700.0
2009-04-02 10:40:00,16.32,16.48,16.27,16.48,90700.0,10.5111,10.6142,10.4789,10.6142,90700.0
2009-04-02 10:50:00,16.49,16.49,16.47,16.48,51600.0,10.6206,10.6206,10.6077,10.6142,51600.0
2009-04-02 11:00:00,16.48,16.49,16.47,16.49,101300.0,10.6142,10.6206,10.6077,10.6206,101300.0
2009-04-02 11:10:00,16.49,16.58,16.48,16.54,135400.0,10.6206,10.6786,10.6142,10.6528,135400.0
2009-04-02 11:20:00,16.55,16.58,16.53,16.58,59900.0,10.6592,10.6786,10.6464,10.6786,59900.0
2009-04-02 11:30:00,16.58,16.62,16.58,16.61,46800.0,10.6786,10.7043,10.6786,10.6979,46800.0
2009-04-02 11:40:00,16.61,16.71,16.6,16.67,118200.0,10.6979,10.7623,10.6914,10.7365,118200.0
2009-04-02 11:50:00,16.67,16.72,16.65,16.72,33900.0,10.7365,10.7687,10.7236,10.7687,33900.0
2009-04-02 12:00:00,16.72,16.74,16.7,16.71,44400.0,10.7687,10.7816,10.7558,10.7623,44400.0
2009-04-02 12:10:00,16.71,16.71,16.65,16.69,106400.0,10.7623,10.7623,10.7236,10.7494,106400.0
2009-04-02 12:20:00,16.69,16.76,16.66,16.73,97300.0,10.7494,10.7945,10.7301,10.7752,97300.0
2009-04-02 12:30:00,16.73,16.76,16.73,16.74,66500.0,10.7752,10.7945,10.7752,10.7816,66500.0
2009-04-02 12:40:00,16.74,16.74,16.72,16.74,40700.0,10.7816,10.7816,10.7687,10.7816,40700.0
2009-04-02 12:50:00,16.74,16.74,16.64,16.64,93800.0,10.7816,10.7816,10.7172,10.7172,93800.0
2009-04-02 13:00:00,16.64,16.64,16.6,16.62,50800.0,10.7172,10.7172,10.6914,10.7043,50800.0
2009-04-02 13:10:00,16.62,16.63,16.58,16.61,66200.0,10.7043,10.7108,10.6786,10.6979,66200.0
2009-04-02 13:20:00,16.62,16.62,16.54,16.57,61400.0,10.7043,10.7043,10.6528,10.6721,61400.0
2009-04-02 13:30:00,16.58,16.58,16.5,16.5,70800.0,10.6786,10.6786,10.627,10.627,70800.0
2009-04-02 13:40:00,16.5,16.56,16.49,16.53,69200.0,10.627,10.6657,10.6206,10.6464,69200.0
2009-04-02 13:50:00,16.53,16.55,16.46,16.52,92000.0,10.6464,10.6592,10.6013,10.6399,92000.0
2009-04-02 14:00:00,16.52,16.6,16.52,16.57,50800.0,10.6399,10.6914,10.6399,10.6721,50800.0
2009-04-02 14:10:00,16.58,16.6,16.58,16.58,40900.0,10.6786,10.6914,10.6786,10.6786,40900.0
2009-04-02 14:20:00,16.58,16.65,16.58,16.65,44900.0,10.6786,10.7236,10.6786,10.7236,44900.0
2009-04-02 14:30:00,16.65,16.73,16.65,16.73,58400.0,10.7236,10.7752,10.7236,10.7752,58400.0
2009-04-02 14:40:00,16.72,16.77,16.72,16.73,68900.0,10.7687,10.8009,10.7687,10.7752,68900.0
2009-04-02 14:50:00,16.73,16.74,16.63,16.64,84700.0,10.7752,10.7816,10.7108,10.7172,84700.0
2009-04-02 15:00:00,16.64,16.65,16.53,16.55,154300.0,10.7172,10.7236,10.6464,10.6592,154300.0
2009-04-02 15:10:00,16.56,16.57,16.48,16.51,176400.0,10.6657,10.6721,10.6142,10.6335,176400.0
2009-04-02 15:20:00,16.5,16.53,16.48,16.51,170900.0,10.627,10.6464,10.6142,10.6335,170900.0
2009-04-02 15:30:00,16.5,16.51,16.41,16.44,171300.0,10.627,10.6335,10.5691,10.5884,171300.0
2009-04-02 15:40:00,16.45,16.54,16.41,16.47,176600.0,10.5948,10.6528,10.5691,10.6077,176600.0
2009-04-02 15:50:00,16.47,16.48,16.29,16.32,578800.0,10.6077,10.6142,10.4918,10.5111,578800.0
2009-04-03 09:30:00,15.7,16.59,15.7,16.29,68400.0,10.1118,10.685,10.1118,10.4918,68400.0
2009-04-03 09:40:00,16.29,16.6,16.29,16.42,130900.0,10.4918,10.6914,10.4918,10.5755,130900.0
2009-04-03 09:50:00,16.41,16.43,16.35,16.42,38500.0,10.5691,10.582,10.5304,10.5755,38500.0
2009-04-03 10:00:00,16.42,16.43,16.18,16.19,51900.0,10.5755,10.582,10.4209,10.4274,51900.0
2009-04-03 10:10:00,16.19,16.19,16.1,16.13,76000.0,10.4274,10.4274,10.3694,10.3887,76000.0
2009-04-03 10:20:00,16.13,16.26,16.12,16.25,60800.0,10.3887,10.4725,10.3823,10.466,60800.0
2009-04-03 10:30:00,16.25,16.26,16.2,16.25,30800.0,10.466,10.4725,10.4338,10.466,30800.0
2009-04-03 10:40:00,16.25,16.27,16.18,16.19,49200.0,10.466,10.4789,10.4209,10.4274,49200.0
2009-04-03 10:50:00,16.19,16.27,16.19,16.21,43700.0,10.4274,10.4789,10.4274,10.4403,43700.0
2009-04-03 11:00:00,16.21,16.28,16.19,16.28,50300.0,10.4403,10.4853,10.4274,10.4853,50300.0
2009-04-03 11:10:00,16.27,16.29,16.24,16.28,59100.0,10.4789,10.4918,10.4596,10.4853,59100.0
2009-04-03 11:20:00,16.29,16.32,16.27,16.3,48900.0,10.4918,10.5111,10.4789,10.4982,48900.0
2009-04-03 11:30:00,16.29,16.33,16.26,16.32,34600.0,10.4918,10.5175,10.4725,10.5111,34600.0
2009-04-03 11:40:00,16.32,16.36,16.3,16.31,29500.0,10.5111,10.5369,10.4982,10.5047,29500.0
2009-04-03 11:50:00,16.32,16.35,16.29,16.33,50200.0,10.5111,10.5304,10.4918,10.5175,50200.0
2009-04-03 12:00:00,16.33,16.37,16.3,16.3,40300.0,10.5175,10.5433,10.4982,10.4982,40300.0
2009-04-03 12:10:00,16.31,16.38,16.3,16.36,46000.0,10.5047,10.5497,10.4982,10.5369,46000.0
2009-04-03 12:20:00,16.36,16.37,16.32,16.37,54300.0,10.5369,10.5433,10.5111,10.5433,54300.0
2009-04-03 12:30:00,16.36,16.37,16.32,16.32,37900.0,10.5369,10.5433,10.5111,10.5111,37900.0
2009-04-03 12:40:00,16.31,16.34,16.26,16.27,40400.0,10.5047,10.524,10.4725,10.4789,40400.0
2009-04-03 12:50:00,16.27,16.29,16.26,16.27,25700.0,10.4789,10.4918,10.4725,10.4789,25700.0
2009-04-03 13:00:00,16.28,16.3,16.23,16.24,45500.0,10.4853,10.4982,10.4531,10.4596,45500.0
2009-04-03 13:10:00,16.24,16.24,16.21,16.22,37200.0,10.4596,10.4596,10.4403,10.4467,37200.0
2009-04-03 13:20:00,16.23,16.27,16.22,16.27,38700.0,10.4531,10.4789,10.4467,10.4789,38700.0
2009-04-03 13:30:00,16.27,16.29,16.23,16.24,40600.0,10.4789,10.4918,10.4531,10.4596,40600.0
2009-04-03 13:40:00,16.23,16.23,16.15,16.21,61600.0,10.4531,10.4531,10.4016,10.4403,61600.0
2009-04-03 13:50:00,16.21,16.29,16.21,16.28,42200.0,10.4403,10.4918,10.4403,10.4853,42200.0
2009-04-03 14:00:00,16.28,16.31,16.24,16.27,30200.0,10.4853,10.5047,10.4596,10.4789,30200.0
2009-04-03 14:10:00,16.27,16.33,16.25,16.3,34800.0,10.4789,10.5175,10.466,10.4982,34800.0
2009-04-03 14:20:00,16.3,16.37,16.29,16.37,38500.0,10.4982,10.5433,10.4918,10.5433,38500.0
2009-04-03 14:30:00,16.37,16.4,16.36,16.39,62900.0,10.5433,10.5626,10.5369,10.5562,62900.0
2009-04-03 14:40:00,16.4,16.44,16.39,16.42,99000.0,10.5626,10.5884,10.5562,10.5755,99000.0
2009-04-03 14:50:00,16.41,16.43,16.41,16.42,92300.0,10.5691,10.582,10.5691,10.5755,92300.0
2009-04-03 15:00:00,16.42,16.43,16.35,16.37,144600.0,10.5755,10.582,10.5304,10.5433,144600.0
2009-04-03 15:10:00,16.36,16.37,16.34,16.36,102600.0,10.5369,10.5433,10.524,10.5369,102600.0
2009-04-03 15:20:00,16.36,16.39,16.34,16.36,151100.0,10.5369,10.5562,10.524,10.5369,151100.0
2009-04-03 15:30:00,16.36,16.38,16.3,16.31,137200.0,10.5369,10.5497,10.4982,10.5047,137200.0
2009-04-03 15:40:00,16.3,16.4,16.3,16.38,160700.0,10.4982,10.5626,10.4982,10.5497,160700.0
2009-04-03 15:50:00,16.39,16.46,16.38,16.45,309800.0,10.5562,10.6013,10.5497,10.5948,309800.0
2009-04-06 09:30:00,16.31,16.32,16.13,16.16,150300.0,10.5047,10.5111,10.3887,10.4081,150300.0
2009-04-06 09:40:00,16.16,16.16,15.95,15.96,122500.0,10.4081,10.4081,10.2728,10.2792,122500.0
2009-04-06 09:50:00,15.95,15.98,15.75,15.78,410400.0,10.2728,10.2921,10.144,10.1633,410400.0
2009-04-06 10:00:00,15.79,16.03,15.74,16.02,168300.0,10.1698,10.3243,10.1375,10.3179,168300.0
2009-04-06 10:10:00,16.02,16.02,15.91,15.96,89100.0,10.3179,10.3179,10.247,10.2792,89100.0
2009-04-06 10:20:00,15.96,16.06,15.92,15.92,63800.0,10.2792,10.3436,10.2535,10.2535,63800.0
2009-04-06 10:30:00,15.92,16.01,15.89,16.0,48100.0,10.2535,10.3114,10.2342,10.305,48100.0
2009-04-06 10:40:00,16.01,16.07,15.99,16.05,38700.0,10.3114,10.3501,10.2986,10.3372,38700.0
2009-04-06 10:50:00,16.04,16.05,15.98,16.03,48500.0,10.3308,10.3372,10.2921,10.3243,48500.0
2009-04-06 11:00:00,16.03,16.03,15.93,15.95,34500.0,10.3243,10.3243,10.2599,10.2728,34500.0
2009-04-06 11:10:00,15.96,15.99,15.95,15.99,23700.0,10.2792,10.2986,10.2728,10.2986,23700.0
2009-04-06 11:20:00,15.99,15.99,15.92,15.97,43600.0,10.2986,10.2986,10.2535,10.2857,43600.0
2009-04-06 11:30:00,15.97,15.98,15.93,15.93,38000.0,10.2857,10.2921,10.2599,10.2599,38000.0
2009-04-06 11:40:00,15.93,15.98,15.89,15.98,41900.0,10.2599,10.2921,10.2342,10.2921,41900.0
2009-04-06 11:50:00,15.98,15.99,15.89,15.92,39400.0,10.2921,10.2986,10.2342,10.2535,39400.0
2009-04-06 12:00:00,15.92,15.95,15.91,15.95,48600.0,10.2535,10.2728,10.247,10.2728,48600.0
2009-04-06 12:10:00,15.95,15.95,15.86,15.86,33400.0,10.2728,10.2728,10.2148,10.2148,33400.0
2009-04-06 12:20:00,15.87,15.87,15.83,15.87,31400.0,10.2213,10.2213,10.1955,10.2213,31400.0
2009-04-06 12:30:00,15.87,15.87,15.78,15.79,73400.0,10.2213,10.2213,10.1633,10.1698,73400.0
2009-04-06 12:40:00,15.8,15.81,15.77,15.77,84300.0,10.1762,10.1826,10.1569,10.1569,84300.0
2009-04-06 12:50:00,15.77,15.81,15.76,15.8,64900.0,10.1569,10.1826,10.1504,10.1762,64900.0
2009-04-06 13:00:00,15.8,15.82,15.79,15.79,69900.0,10.1762,10.1891,10.1698,10.1698,69900.0
2009-04-06 13:10:00,15.8,15.8,15.75,15.77,83500.0,10.1762,10.1762,10.144,10.1569,83500.0
2009-04-06 13:20:00,15.77,15.85,15.75,15.8,63200.0,10.1569,10.2084,10.144,10.1762,63200.0
2009-04-06 13:30:00,15.81,15.81,15.8,15.8,33900.0,10.1826,10.1826,10.1762,10.1762,33900.0
2009-04-06 13:40:00,15.81,15.84,15.8,15.84,40900.0,10.1826,10.202,10.1762,10.202,40900.0
2009-04-06 13:50:00,15.84,15.87,15.84,15.86,35400.0,10.202,10.2213,10.202,10.2148,35400.0
2009-04-06 14:00:00,15.86,15.94,15.86,15.94,55500.0,10.2148,10.2664,10.2148,10.2664,55500.0
2009-04-06 14:10:00,15.94,15.98,15.88,15.92,101600.0,10.2664,10.2921,10.2277,10.2535,101600.0
2009-04-06 14:20:00,15.92,15.92,15.9,15.91,49200.0,10.2535,10.2535,10.2406,10.247,49200.0
2009-04-06 14:30:00,15.9,15.91,15.81,15.85,63300.0,10.2406,10.247,10.1826,10.2084,63300.0
2009-04-06 14:40:00,15.86,15.86,15.81,15.86,67600.0,10.2148,10.2148,10.1826,10.2148,67600.0
2009-04-06 14:50:00,15.85,15.97,15.85,15.93,83000.0,10.2084,10.2857,10.2084,10.2599,83000.0
2009-04-06 15:00:00,15.93,15.93,15.86,15.87,68700.0,10.2599,10.2599,10.2148,10.2213,68700.0
2009-04-06 15:10:00,15.87,15.95,15.86,15.91,78400.0,10.2213,10.2728,10.2148,10.247,78400.0
2009-04-06 15:20:00,15.92,15.95,15.87,15.9,98300.0,10.2535,10.2728,10.2213,10.2406,98300.0
2009-04-06 15:30:00,15.9,15.96,15.87,15.87,134100.0,10.2406,10.2792,10.2213,10.2213,134100.0
2009-04-06 15:40:00,15.87,15.92,15.87,15.9,159700.0,10.2213,10.2535,10.2213,10.2406,159700.0
2009-04-06 15:50:00,15.91,16.01,15.91,16.0,251300.0,10.247,10.3114,10.247,10.305,251300.0
2009-04-07 09:30:00,15.67,15.74,15.48,15.57,51600.0,10.0925,10.1375,9.9701,10.0281,51600.0
2009-04-07 09:40:00,15.57,15.58,15.44,15.48,53300.0,10.0281,10.0345,9.9443,9.9701,53300.0
2009-04-07 09:50:00,15.48,15.53,15.44,15.51,53500.0,9.9701,10.0023,9.9443,9.9894,53500.0
2009-04-07 10:00:00,15.51,15.53,15.47,15.5,40600.0,9.9894,10.0023,9.9637,9.983,40600.0
2009-04-07 10:10:00,15.5,15.54,15.48,15.48,79600.0,9.983,10.0087,9.9701,9.9701,79600.0
2009-04-07 10:20:00,15.49,15.58,15.47,15.58,42400.0,9.9765,10.0345,9.9637,10.0345,42400.0
2009-04-07 10:30:00,15.59,15.65,15.57,15.65,45300.0,10.0409,10.0796,10.0281,10.0796,45300.0
2009-04-07 10:40:00,15.65,15.68,15.6,15.67,54500.0,10.0796,10.0989,10.0474,10.0925,54500.0
2009-04-07 10:50:00,15.67,15.67,15.61,15.63,31000.0,10.0925,10.0925,10.0538,10.0667,31000.0
2009-04-07 11:00:00,15.63,15.64,15.57,15.6,43200.0,10.0667,10.0731,10.0281,10.0474,43200.0
2009-04-07 11:10:00,15.6,15.62,15.58,15.6,36100.0,10.0474,10.0603,10.0345,10.0474,36100.0
2009-04-07 11:20:00,15.59,15.62,15.57,15.6,31300.0,10.0409,10.0603,10.0281,10.0474,31300.0
2009-04-07 11:30:00,15.59,15.64,15.52,15.53,43000.0,10.0409,10.0731,9.9959,10.0023,43000.0
2009-04-07 11:40:00,15.52,15.53,15.48,15.51,26700.0,9.9959,10.0023,9.9701,9.9894,26700.0
2009-04-07 11:50:00,15.51,15.56,15.5,15.55,50700.0,9.9894,10.0216,9.983,10.0152,50700.0
2009-04-07 12:00:00,15.55,15.6,15.55,15.57,36900.0,10.0152,10.0474,10.0152,10.0281,36900.0
2009-04-07 12:10:00,15.56,15.6,15.55,15.56,48500.0,10.0216,10.0474,10.0152,10.0216,48500.0
2009-04-07 12:20:00,15.56,15.58,15.52,15.55,36300.0,10.0216,10.0345,9.9959,10.0152,36300.0
2009-04-07 12:30:00,15.55,15.57,15.52,15.55,78200.0,10.0152,10.0281,9.9959,10.0152,78200.0
2009-04-07 12:40:00,15.55,15.6,15.55,15.59,81100.0,10.0152,10.0474,10.0152,10.0409,81100.0
2009-04-07 12:50:00,15.59,15.6,15.59,15.6,27500.0,10.0409,10.0474,10.0409,10.0474,27500.0
2009-04-07 13:00:00,15.59,15.6,15.55,15.55,44400.0,10.0409,10.0474,10.0152,10.0152,44400.0
2009-04-07 13:10:00,15.56,15.56,15.49,15.49,51600.0,10.0216,10.0216,9.9765,9.9765,51600.0
2009-04-07 13:20:00,15.49,15.5,15.45,15.46,38300.0,9.9765,9.983,9.9508,9.9572,38300.0
2009-04-07 13:30:00,15.45,15.45,15.42,15.43,68600.0,9.9508,9.9508,9.9314,9.9379,68600.0
2009-04-07 13:40:00,15.43,15.44,15.42,15.43,40300.0,9.9379,9.9443,9.9314,9.9379,40300.0
2009-04-07 13:50:00,15.43,15.44,15.41,15.43,50100.0,9.9379,9.9443,9.925,9.9379,50100.0
2009-04-07 14:00:00,15.42,15.44,15.39,15.42,92600.0,9.9314,9.9443,9.9121,9.9314,92600.0
2009-04-07 14:10:00,15.43,15.46,15.42,15.45,49500.0,9.9379,9.9572,9.9314,9.9508,49500.0
2009-04-07 14:20:00,15.45,15.5,15.45,15.5,77400.0,9.9508,9.983,9.9508,9.983,77400.0
2009-04-07 14:30:00,15.5,15.5,15.45,15.46,53800.0,9.983,9.983,9.9508,9.9572,53800.0
2009-04-07 14:40:00,15.46,15.46,15.44,15.46,99600.0,9.9572,9.9572,9.9443,9.9572,99600.0
2009-04-07 14:50:00,15.45,15.53,15.45,15.53,139300.0,9.9508,10.0023,9.9508,10.0023,139300.0
2009-04-07 15:00:00,15.52,15.56,15.49,15.56,103400.0,9.9959,10.0216,9.9765,10.0216,103400.0
2009-04-07 15:10:00,15.56,15.64,15.56,15.63,148100.0,10.0216,10.0731,10.0216,10.0667,148100.0
2009-04-07 15:20:00,15.64,15.64,15.54,15.54,172700.0,10.0731,10.0731,10.0087,10.0087,172700.0
2009-04-07 15:30:00,15.54,15.63,15.54,15.57,151100.0,10.0087,10.0667,10.0087,10.0281,151100.0
2009-04-07 15:40:00,15.57,15.66,15.56,15.61,345200.0,10.0281,10.086,10.0216,10.0538,345200.0
2009-04-07 15:50:00,15.61,15.62,15.57,15.59,684300.0,10.0538,10.0603,10.0281,10.0409,684300.0
2009-04-08 09:30:00,15.45,15.84,15.45,15.81,70100.0,9.9508,10.202,9.9508,10.1826,70100.0
2009-04-08 09:40:00,15.81,16.02,15.81,16.0,132200.0,10.1826,10.3179,10.1826,10.305,132200.0
2009-04-08 09:50:00,16.01,16.01,15.94,16.0,94300.0,10.3114,10.3114,10.2664,10.305,94300.0
2009-04-08 10:00:00,16.01,16.02,15.92,15.99,83300.0,10.3114,10.3179,10.2535,10.2986,83300.0
2009-04-08 10:10:00,15.98,16.06,15.9,15.9,102500.0,10.2921,10.3436,10.2406,10.2406,102500.0
2009-04-08 10:20:00,15.9,15.91,15.8,15.81,58800.0,10.2406,10.247,10.1762,10.1826,58800.0
2009-04-08 10:30:00,15.8,15.83,15.75,15.77,54100.0,10.1762,10.1955,10.144,10.1569,54100.0
2009-04-08 10:40:00,15.76,15.86,15.76,15.83,53600.0,10.1504,10.2148,10.1504,10.1955,53600.0
2009-04-08 10:50:00,15.83,15.92,15.82,15.91,100300.0,10.1955,10.2535,10.1891,10.247,100300.0
2009-04-08 11:00:00,15.92,15.96,15.91,15.93,65400.0,10.2535,10.2792,10.247,10.2599,65400.0
2009-04-08 11:10:00,15.93,15.96,15.91,15.92,60700.0,10.2599,10.2792,10.247,10.2535,60700.0
2009-04-08 11:20:00,15.92,15.95,15.91,15.93,45600.0,10.2535,10.2728,10.247,10.2599,45600.0
2009-04-08 11:30:00,15.93,16.04,15.92,16.04,43900.0,10.2599,10.3308,10.2535,10.3308,43900.0
2009-04-08 11:40:00,16.04,16.06,16.0,16.06,70300.0,10.3308,10.3436,10.305,10.3436,70300.0
2009-04-08 11:50:00,16.06,16.06,15.99,16.0,45000.0,10.3436,10.3436,10.2986,10.305,45000.0
2009-04-08 12:00:00,16.0,16.03,16.0,16.02,37000.0,10.305,10.3243,10.305,10.3179,37000.0
2009-04-08 12:10:00,16.03,16.03,15.98,16.02,40000.0,10.3243,10.3243,10.2921,10.3179,40000.0
2009-04-08 12:20:00,16.02,16.07,16.01,16.07,66000.0,10.3179,10.3501,10.3114,10.3501,66000.0
2009-04-08 12:30:00,16.06,16.07,16.03,16.04,32900.0,10.3436,10.3501,10.3243,10.3308,32900.0
2009-04-08 12:40:00,16.05,16.15,16.05,16.14,79900.0,10.3372,10.4016,10.3372,10.3952,79900.0
2009-04-08 12:50:00,16.14,16.23,16.13,16.19,60400.0,10.3952,10.4531,10.3887,10.4274,60400.0
2009-04-08 13:00:00,16.19,16.19,16.14,16.16,26100.0,10.4274,10.4274,10.3952,10.4081,26100.0
2009-04-08 13:10:00,16.16,16.19,16.15,16.15,57500.0,10.4081,10.4274,10.4016,10.4016,57500.0
2009-04-08 13:20:00,16.16,16.24,16.15,16.24,77800.0,10.4081,10.4596,10.4016,10.4596,77800.0
2009-04-08 13:30:00,16.24,16.26,16.22,16.22,121900.0,10.4596,10.4725,10.4467,10.4467,121900.0
2009-04-08 13:40:00,16.22,16.33,16.22,16.33,121700.0,10.4467,10.5175,10.4467,10.5175,121700.0
2009-04-08 13:50:00,16.33,16.35,16.3,16.3,67800.0,10.5175,10.5304,10.4982,10.4982,67800.0
2009-04-08 14:00:00,16.3,16.34,16.23,16.24,149600.0,10.4982,10.524,10.4531,10.4596,149600.0
2009-04-08 14:10:00,16.23,16.27,16.23,16.24,82000.0,10.4531,10.4789,10.4531,10.4596,82000.0
2009-04-08 14:20:00,16.25,16.25,16.24,16.24,55600.0,10.466,10.466,10.4596,10.4596,55600.0
2009-04-08 14:30:00,16.24,16.27,16.24,16.27,140400.0,10.4596,10.4789,10.4596,10.4789,140400.0
2009-04-08 14:40:00,16.27,16.32,16.24,16.25,177900.0,10.4789,10.5111,10.4596,10.466,177900.0
2009-04-08 14:50:00,16.25,16.25,16.16,16.21,100700.0,10.466,10.466,10.4081,10.4403,100700.0
2009-04-08 15:00:00,16.21,16.21,16.09,16.09,55400.0,10.4403,10.4403,10.363,10.363,55400.0
2009-04-08 15:10:00,16.09,16.14,16.08,16.11,83900.0,10.363,10.3952,10.3565,10.3759,83900.0
2009-04-08 15:20:00,16.1,16.15,16.08,16.08,59100.0,10.3694,10.4016,10.3565,10.3565,59100.0
2009-04-08 15:30:00,16.08,16.17,16.08,16.13,92100.0,10.3565,10.4145,10.3565,10.3887,92100.0
2009-04-08 15:40:00,16.13,16.18,16.09,16.1,188100.0,10.3887,10.4209,10.363,10.3694,188100.0
2009-04-08 15:50:00,16.1,16.22,16.1,16.21,260300.0,10.3694,10.4467,10.3694,10.4403,260300.0
2009-04-09 09:30:00,16.35,16.72,16.35,16.6,89400.0,10.5304,10.7687,10.5304,10.6914,89400.0
2009-04-09 09:40:00,16.6,16.83,16.56,16.76,108700.0,10.6914,10.8396,10.6657,10.7945,108700.0
2009-04-09 09:50:00,16.76,16.99,16.76,16.94,119600.0,10.7945,10.9426,10.7945,10.9104,119600.0
2009-04-09 10:00:00,16.94,16.96,16.92,16.93,111500.0,10.9104,10.9233,10.8975,10.904,111500.0
2009-04-09 10:10:00,16.94,17.03,16.87,17.01,121700.0,10.9104,10.9684,10.8653,10.9555,121700.0
2009-04-09 10:20:00,17.01,17.07,17.01,17.05,97000.0,10.9555,10.9942,10.9555,10.9813,97000.0
2009-04-09 10:30:00,17.05,17.13,17.03,17.11,90300.0,10.9813,11.0328,10.9684,11.0199,90300.0
2009-04-09 10:40:00,17.12,17.12,17.0,17.03,68700.0,11.0264,11.0264,10.9491,10.9684,68700.0
2009-04-09 10:50:00,17.03,17.03,16.96,16.98,55500.0,10.9684,10.9684,10.9233,10.9362,55500.0
2009-04-09 11:00:00,16.98,17.04,16.96,17.01,53300.0,10.9362,10.9748,10.9233,10.9555,53300.0
2009-04-09 11:10:00,17.01,17.07,17.0,17.07,64200.0,10.9555,10.9942,10.9491,10.9942,64200.0
2009-04-09 11:20:00,17.07,17.07,17.0,17.01,137800.0,10.9942,10.9942,10.9491,10.9555,137800.0
2009-04-09 11:30:00,17.01,17.08,17.01,17.06,49800.0,10.9555,11.0006,10.9555,10.9877,49800.0
2009-04-09 11:40:00,17.06,17.07,17.0,17.07,69700.0,10.9877,10.9942,10.9491,10.9942,69700.0
2009-04-09 11:50:00,17.07,17.07,17.01,17.03,53000.0,10.9942,10.9942,10.9555,10.9684,53000.0
2009-04-09 12:00:00,17.04,17.06,16.98,17.0,105300.0,10.9748,10.9877,10.9362,10.9491,105300.0
2009-04-09 12:10:00,17.0,17.0,16.97,16.98,66500.0,10.9491,10.9491,10.9297,10.9362,66500.0
2009-04-09 12:20:00,16.98,17.0,16.98,17.0,43000.0,10.9362,10.9491,10.9362,10.9491,43000.0
2009-04-09 12:30:00,17.0,17.0,16.98,17.0,48600.0,10.9491,10.9491,10.9362,10.9491,48600.0
2009-04-09 12:40:00,16.99,17.0,16.99,17.0,21800.0,10.9426,10.9491,10.9426,10.9491,21800.0
2009-04-09 12:50:00,17.0,17.0,16.99,17.0,61900.0,10.9491,10.9491,10.9426,10.9491,61900.0
2009-04-09 13:00:00,16.99,17.0,16.99,17.0,48500.0,10.9426,10.9491,10.9426,10.9491,48500.0
2009-04-09 13:10:00,17.0,17.0,16.99,16.99,24600.0,10.9491,10.9491,10.9426,10.9426,24600.0
2009-04-09 13:20:00,17.0,17.05,16.99,17.01,72800.0,10.9491,10.9813,10.9426,10.9555,72800.0
2009-04-09 13:30:00,17.01,17.02,17.0,17.0,29700.0,10.9555,10.9619,10.9491,10.9491,29700.0
2009-04-09 13:40:00,17.01,17.02,16.97,16.97,110500.0,10.9555,10.9619,10.9297,10.9297,110500.0
2009-04-09 13:50:00,16.97,17.0,16.96,16.98,49300.0,10.9297,10.9491,10.9233,10.9362,49300.0
2009-04-09 14:00:00,16.97,16.98,16.96,16.97,36900.0,10.9297,10.9362,10.9233,10.9297,36900.0
2009-04-09 14:10:00,16.98,16.99,16.88,16.93,49600.0,10.9362,10.9426,10.8718,10.904,49600.0
2009-04-09 14:20:00,16.94,16.97,16.92,16.95,81300.0,10.9104,10.9297,10.8975,10.9169,81300.0
2009-04-09 14:30:00,16.95,16.99,16.95,16.99,48000.0,10.9169,10.9426,10.9169,10.9426,48000.0
2009-04-09 14:40:00,16.99,17.0,16.98,16.98,54900.0,10.9426,10.9491,10.9362,10.9362,54900.0
2009-04-09 14:50:00,16.99,17.0,16.97,17.0,54600.0,10.9426,10.9491,10.9297,10.9491,54600.0
2009-04-09 15:00:00,17.0,17.0,16.95,16.97,98000.0,10.9491,10.9491,10.9169,10.9297,98000.0
2009-04-09 15:10:00,16.96,16.99,16.94,16.99,71300.0,10.9233,10.9426,10.9104,10.9426,71300.0
2009-04-09 15:20:00,16.99,17.0,16.97,16.98,55100.0,10.9426,10.9491,10.9297,10.9362,55100.0
2009-04-09 15:30:00,16.98,16.99,16.96,16.99,93600.0,10.9362,10.9426,10.9233,10.9426,93600.0
2009-04-09 15:40:00,16.98,17.0,16.96,17.0,171300.0,10.9362,10.9491,10.9233,10.9491,171300.0
2009-04-09 15:50:00,17.0,17.0,16.96,17.0,255500.0,10.9491,10.9491,10.9233,10.9491,255500.0
2009-04-13 09:30:00,16.81,16.97,16.66,16.93,74000.0,10.8267,10.9297,10.7301,10.904,74000.0
2009-04-13 09:40:00,16.93,16.96,16.81,16.87,64200.0,10.904,10.9233,10.8267,10.8653,64200.0
2009-04-13 09:50:00,16.86,16.87,16.68,16.69,117000.0,10.8589,10.8653,10.743,10.7494,117000.0
2009-04-13 10:00:00,16.69,16.76,16.67,16.76,74200.0,10.7494,10.7945,10.7365,10.7945,74200.0
2009-04-13 10:10:00,16.76,16.81,16.74,16.75,68600.0,10.7945,10.8267,10.7816,10.7881,68600.0
2009-04-13 10:20:00,16.74,16.8,16.74,16.75,44300.0,10.7816,10.8203,10.7816,10.7881,44300.0
2009-04-13 10:30:00,16.75,16.78,16.71,16.74,114000.0,10.7881,10.8074,10.7623,10.7816,114000.0
2009-04-13 10:40:00,16.74,16.77,16.72,16.77,71600.0,10.7816,10.8009,10.7687,10.8009,71600.0
2009-04-13 10:50:00,16.78,16.82,16.74,16.78,56800.0,10.8074,10.8331,10.7816,10.8074,56800.0
2009-04-13 11:00:00,16.77,16.77,16.7,16.72,78000.0,10.8009,10.8009,10.7558,10.7687,78000.0
2009-04-13 11:10:00,16.72,16.74,16.68,16.68,38000.0,10.7687,10.7816,10.743,10.743,38000.0
2009-04-13 11:20:00,16.68,16.71,16.68,16.7,103800.0,10.743,10.7623,10.743,10.7558,103800.0
2009-04-13 11:30:00,16.7,16.71,16.61,16.64,71400.0,10.7558,10.7623,10.6979,10.7172,71400.0
2009-04-13 11:40:00,16.63,16.92,16.63,16.69,38500.0,10.7108,10.8975,10.7108,10.7494,38500.0
2009-04-13 11:50:00,16.69,16.7,16.63,16.7,30800.0,10.7494,10.7558,10.7108,10.7558,30800.0
2009-04-13 12:00:00,16.69,16.71,16.68,16.7,58600.0,10.7494,10.7623,10.743,10.7558,58600.0
2009-04-13 12:10:00,16.7,16.71,16.69,16.7,53700.0,10.7558,10.7623,10.7494,10.7558,53700.0
2009-04-13 12:20:00,16.7,16.71,16.64,16.67,32100.0,10.7558,10.7623,10.7172,10.7365,32100.0
2009-04-13 12:30:00,16.68,16.7,16.67,16.7,33800.0,10.743,10.7558,10.7365,10.7558,33800.0
2009-04-13 12:40:00,16.69,16.69,16.66,16.67,31200.0,10.7494,10.7494,10.7301,10.7365,31200.0
2009-04-13 12:50:00,16.67,16.68,16.66,16.68,12400.0,10.7365,10.743,10.7301,10.743,12400.0
2009-04-13 13:00:00,16.68,16.68,16.65,16.67,34400.0,10.743,10.743,10.7236,10.7365,34400.0
2009-04-13 13:10:00,16.67,16.68,16.66,16.67,19000.0,10.7365,10.743,10.7301,10.7365,19000.0
2009-04-13 13:20:00,16.67,16.74,16.67,16.7,108000.0,10.7365,10.7816,10.7365,10.7558,108000.0
2009-04-13 13:30:00,16.7,16.73,16.69,16.69,103500.0,10.7558,10.7752,10.7494,10.7494,103500.0
2009-04-13 13:40:00,16.7,16.72,16.69,16.71,74400.0,10.7558,10.7687,10.7494,10.7623,74400.0
2009-04-13 13:50:00,16.7,16.71,16.69,16.7,43200.0,10.7558,10.7623,10.7494,10.7558,43200.0
2009-04-13 14:00:00,16.69,16.71,16.69,16.7,85400.0,10.7494,10.7623,10.7494,10.7558,85400.0
2009-04-13 14:10:00,16.69,16.7,16.66,16.69,41900.0,10.7494,10.7558,10.7301,10.7494,41900.0
2009-04-13 14:20:00,16.68,16.69,16.66,16.68,38500.0,10.743,10.7494,10.7301,10.743,38500.0
2009-04-13 14:30:00,16.68,16.7,16.68,16.69,40000.0,10.743,10.7558,10.743,10.7494,40000.0
2009-04-13 14:40:00,16.7,16.73,16.67,16.7,60400.0,10.7558,10.7752,10.7365,10.7558,60400.0
2009-04-13 14:50:00,16.7,16.71,16.68,16.69,46500.0,10.7558,10.7623,10.743,10.7494,46500.0
2009-04-13 15:00:00,16.68,16.73,16.66,16.72,121500.0,10.743,10.7752,10.7301,10.7687,121500.0
2009-04-13 15:10:00,16.72,16.73,16.71,16.71,104100.0,10.7687,10.7752,10.7623,10.7623,104100.0
2009-04-13 15:20:00,16.72,16.75,16.71,16.75,97000.0,10.7687,10.7881,10.7623,10.7881,97000.0
2009-04-13 15:30:00,16.75,16.78,16.74,16.77,100700.0,10.7881,10.8074,10.7816,10.8009,100700.0
2009-04-13 15:40:00,16.77,16.81,16.74,16.74,110900.0,10.8009,10.8267,10.7816,10.7816,110900.0
2009-04-13 15:50:00,16.74,16.76,16.68,16.68,270900.0,10.7816,10.7945,10.743,10.743,270900.0
2009-04-14 09:30:00,16.66,16.66,16.4,16.57,63400.0,10.7301,10.7301,10.5626,10.6721,63400.0
2009-04-14 09:40:00,16.56,16.66,16.48,16.66,57000.0,10.6657,10.7301,10.6142,10.7301,57000.0
2009-04-14 09:50:00,16.66,16.72,16.65,16.66,40600.0,10.7301,10.7687,10.7236,10.7301,40600.0
2009-04-14 10:00:00,16.66,16.72,16.63,16.67,89600.0,10.7301,10.7687,10.7108,10.7365,89600.0
2009-04-14 10:10:00,16.67,16.73,16.65,16.7,66000.0,10.7365,10.7752,10.7236,10.7558,66000.0
2009-04-14 10:20:00,16.69,16.73,16.67,16.71,56100.0,10.7494,10.7752,10.7365,10.7623,56100.0
2009-04-14 10:30:00,16.71,16.75,16.69,16.72,66100.0,10.7623,10.7881,10.7494,10.7687,66100.0
2009-04-14 10:40:00,16.72,16.75,16.7,16.74,42200.0,10.7687,10.7881,10.7558,10.7816,42200.0
2009-04-14 10:50:00,16.73,16.74,16.7,16.71,38900.0,10.7752,10.7816,10.7558,10.7623,38900.0
2009-04-14 11:00:00,16.71,16.74,16.66,16.7,77900.0,10.7623,10.7816,10.7301,10.7558,77900.0
2009-04-14 11:10:00,16.7,16.74,16.68,16.7,52400.0,10.7558,10.7816,10.743,10.7558,52400.0
2009-04-14 11:20:00,16.7,16.7,16.65,16.66,45600.0,10.7558,10.7558,10.7236,10.7301,45600.0
2009-04-14 11:30:00,16.66,16.73,16.65,16.73,48500.0,10.7301,10.7752,10.7236,10.7752,48500.0
2009-04-14 11:40:00,16.73,16.77,16.71,16.74,50200.0,10.7752,10.8009,10.7623,10.7816,50200.0
2009-04-14 11:50:00,16.74,16.74,16.71,16.72,38300.0,10.7816,10.7816,10.7623,10.7687,38300.0
2009-04-14 12:00:00,16.71,16.72,16.69,16.69,31600.0,10.7623,10.7687,10.7494,10.7494,31600.0
2009-04-14 12:10:00,16.7,16.7,16.65,16.69,43200.0,10.7558,10.7558,10.7236,10.7494,43200.0
2009-04-14 12:20:00,16.68,16.72,16.67,16.72,27300.0,10.743,10.7687,10.7365,10.7687,27300.0
2009-04-14 12:30:00,16.72,16.72,16.65,16.65,30500.0,10.7687,10.7687,10.7236,10.7236,30500.0
2009-04-14 12:40:00,16.65,16.66,16.47,16.49,95500.0,10.7236,10.7301,10.6077,10.6206,95500.0
2009-04-14 12:50:00,16.5,16.53,16.48,16.53,43100.0,10.627,10.6464,10.6142,10.6464,43100.0
2009-04-14 13:00:00,16.53,16.54,16.48,16.51,49600.0,10.6464,10.6528,10.6142,10.6335,49600.0
2009-04-14 13:10:00,16.51,16.54,16.48,16.51,33400.0,10.6335,10.6528,10.6142,10.6335,33400.0
2009-04-14 13:20:00,16.5,16.53,16.5,16.52,23900.0,10.627,10.6464,10.627,10.6399,23900.0
2009-04-14 13:30:00,16.52,16.53,16.48,16.49,51800.0,10.6399,10.6464,10.6142,10.6206,51800.0
2009-04-14 13:40:00,16.48,16.48,16.42,16.45,60600.0,10.6142,10.6142,10.5755,10.5948,60600.0
2009-04-14 13:50:00,16.46,16.49,16.42,16.48,28300.0,10.6013,10.6206,10.5755,10.6142,28300.0
2009-04-14 14:00:00,16.48,16.49,16.44,16.45,48300.0,10.6142,10.6206,10.5884,10.5948,48300.0
2009-04-14 14:10:00,16.44,16.53,16.44,16.51,32100.0,10.5884,10.6464,10.5884,10.6335,32100.0
2009-04-14 14:20:00,16.5,16.54,16.49,16.52,54700.0,10.627,10.6528,10.6206,10.6399,54700.0
2009-04-14 14:30:00,16.52,16.55,16.48,16.55,41400.0,10.6399,10.6592,10.6142,10.6592,41400.0
2009-04-14 14:40:00,16.54,16.6,16.53,16.59,26500.0,10.6528,10.6914,10.6464,10.685,26500.0
2009-04-14 14:50:00,16.59,16.62,16.53,16.62,47000.0,10.685,10.7043,10.6464,10.7043,47000.0
2009-04-14 15:00:00,16.62,16.64,16.58,16.59,57300.0,10.7043,10.7172,10.6786,10.685,57300.0
2009-04-14 15:10:00,16.59,16.65,16.55,16.64,60700.0,10.685,10.7236,10.6592,10.7172,60700.0
2009-04-14 15:20:00,16.64,16.64,16.56,16.59,63600.0,10.7172,10.7172,10.6657,10.685,63600.0
2009-04-14 15:30:00,16.6,16.61,16.55,16.56,70900.0,10.6914,10.6979,10.6592,10.6657,70900.0
2009-04-14 15:40:00,16.55,16.62,16.53,16.56,109200.0,10.6592,10.7043,10.6464,10.6657,109200.0
2009-04-14 15:50:00,16.57,16.59,16.51,16.54,154200.0,10.6721,10.685,10.6335,10.6528,154200.0
2009-04-15 09:30:00,16.42,16.53,16.34,16.41,56600.0,10.5755,10.6464,10.524,10.5691,56600.0
2009-04-15 09:40:00,16.4,16.4,16.26,16.34,24000.0,10.5626,10.5626,10.4725,10.524,24000.0
2009-04-15 09:50:00,16.35,16.45,16.35,16.41,15800.0,10.5304,10.5948,10.5304,10.5691,15800.0
2009-04-15 10:00:00,16.41,16.59,16.41,16.59,38900.0,10.5691,10.685,10.5691,10.685,38900.0
2009-04-15 10:10:00,16.59,16.62,16.53,16.55,62700.0,10.685,10.7043,10.6464,10.6592,62700.0
2009-04-15 10:20:00,16.55,16.65,16.55,16.65,56400.0,10.6592,10.7236,10.6592,10.7236,56400.0
2009-04-15 10:30:00,16.64,16.65,16.57,16.59,117900.0,10.7172,10.7236,10.6721,10.685,117900.0
2009-04-15 10:40:00,16.58,16.6,16.52,16.52,57000.0,10.6786,10.6914,10.6399,10.6399,57000.0
2009-04-15 10:50:00,16.52,16.58,16.46,16.49,29600.0,10.6399,10.6786,10.6013,10.6206,29600.0
2009-04-15 11:00:00,16.49,16.52,16.47,16.48,22200.0,10.6206,10.6399,10.6077,10.6142,22200.0
2009-04-15 11:10:00,16.49,16.58,16.44,16.47,24700.0,10.6206,10.6786,10.5884,10.6077,24700.0
2009-04-15 11:20:00,16.47,16.49,16.46,16.48,21800.0,10.6077,10.6206,10.6013,10.6142,21800.0
2009-04-15 11:30:00,16.48,16.51,16.46,16.48,27500.0,10.6142,10.6335,10.6013,10.6142,27500.0
2009-04-15 11:40:00,16.48,16.51,16.45,16.45,16300.0,10.6142,10.6335,10.5948,10.5948,16300.0
2009-04-15 11:50:00,16.46,16.52,16.46,16.52,39900.0,10.6013,10.6399,10.6013,10.6399,39900.0
2009-04-15 12:00:00,16.52,16.53,16.49,16.49,24000.0,10.6399,10.6464,10.6206,10.6206,24000.0
2009-04-15 12:10:00,16.5,16.5,16.46,16.49,23700.0,10.627,10.627,10.6013,10.6206,23700.0
2009-04-15 12:20:00,16.48,16.52,16.47,16.49,36200.0,10.6142,10.6399,10.6077,10.6206,36200.0
2009-04-15 12:30:00,16.49,16.5,16.49,16.5,14000.0,10.6206,10.627,10.6206,10.627,14000.0
2009-04-15 12:40:00,16.49,16.51,16.46,16.47,35000.0,10.6206,10.6335,10.6013,10.6077,35000.0
2009-04-15 12:50:00,16.46,16.5,16.46,16.49,13400.0,10.6013,10.627,10.6013,10.6206,13400.0
2009-04-15 13:00:00,16.49,16.52,16.46,16.49,34700.0,10.6206,10.6399,10.6013,10.6206,34700.0
2009-04-15 13:10:00,16.49,16.51,16.46,16.46,20100.0,10.6206,10.6335,10.6013,10.6013,20100.0
2009-04-15 13:20:00,16.46,16.46,16.42,16.43,16800.0,10.6013,10.6013,10.5755,10.582,16800.0
2009-04-15 13:30:00,16.43,16.46,16.43,16.45,19300.0,10.582,10.6013,10.582,10.5948,19300.0
2009-04-15 13:40:00,16.44,16.44,16.36,16.36,23300.0,10.5884,10.5884,10.5369,10.5369,23300.0
2009-04-15 13:50:00,16.36,16.37,16.33,16.36,19600.0,10.5369,10.5433,10.5175,10.5369,19600.0
2009-04-15 14:00:00,16.36,16.41,16.34,16.4,36200.0,10.5369,10.5691,10.524,10.5626,36200.0
2009-04-15 14:10:00,16.4,16.41,16.28,16.28,34500.0,10.5626,10.5691,10.4853,10.4853,34500.0
2009-04-15 14:20:00,16.28,16.29,16.26,16.27,32400.0,10.4853,10.4918,10.4725,10.4789,32400.0
2009-04-15 14:30:00,16.26,16.26,16.15,16.16,108700.0,10.4725,10.4725,10.4016,10.4081,108700.0
2009-04-15 14:40:00,16.15,16.2,16.14,16.17,75500.0,10.4016,10.4338,10.3952,10.4145,75500.0
2009-04-15 14:50:00,16.17,16.18,16.1,16.13,34100.0,10.4145,10.4209,10.3694,10.3887,34100.0
2009-04-15 15:00:00,16.13,16.21,16.13,16.17,96400.0,10.3887,10.4403,10.3887,10.4145,96400.0
2009-04-15 15:10:00,16.17,16.27,16.13,16.24,104700.0,10.4145,10.4789,10.3887,10.4596,104700.0
2009-04-15 15:20:00,16.24,16.27,16.21,16.26,79500.0,10.4596,10.4789,10.4403,10.4725,79500.0
2009-04-15 15:30:00,16.26,16.28,16.21,16.27,79000.0,10.4725,10.4853,10.4403,10.4789,79000.0
2009-04-15 15:40:00,16.27,16.27,16.22,16.26,212500.0,10.4789,10.4789,10.4467,10.4725,212500.0
2009-04-15 15:50:00,16.26,16.35,16.24,16.34,310900.0,10.4725,10.5304,10.4596,10.524,310900.0
2009-04-16 09:30:00,16.52,16.54,16.25,16.45,88500.0,10.6399,10.6528,10.466,10.5948,88500.0
2009-04-16 09:40:00,16.44,16.45,16.14,16.16,91000.0,10.5884,10.5948,10.3952,10.4081,91000.0
2009-04-16 09:50:00,16.16,16.24,16.11,16.19,83500.0,10.4081,10.4596,10.3759,10.4274,83500.0
2009-04-16 10:00:00,16.2,16.23,16.13,16.14,74500.0,10.4338,10.4531,10.3887,10.3952,74500.0
2009-04-16 10:10:00,16.15,16.22,16.13,16.19,72800.0,10.4016,10.4467,10.3887,10.4274,72800.0
2009-04-16 10:20:00,16.19,16.31,16.18,16.23,346100.0,10.4274,10.5047,10.4209,10.4531,346100.0
2009-04-16 10:30:00,16.23,16.31,16.23,16.26,139600.0,10.4531,10.5047,10.4531,10.4725,139600.0
2009-04-16 10:40:00,16.26,16.32,16.19,16.19,180500.0,10.4725,10.5111,10.4274,10.4274,180500.0
2009-04-16 10:50:00,16.19,16.2,16.15,16.15,91000.0,10.4274,10.4338,10.4016,10.4016,91000.0
2009-04-16 11:00:00,16.15,16.21,16.15,16.18,144200.0,10.4016,10.4403,10.4016,10.4209,144200.0
2009-04-16 11:10:00,16.18,16.21,16.17,16.18,165700.0,10.4209,10.4403,10.4145,10.4209,165700.0
2009-04-16 11:20:00,16.17,16.22,16.16,16.22,101100.0,10.4145,10.4467,10.4081,10.4467,101100.0
2009-04-16 11:30:00,16.22,16.37,16.22,16.36,251200.0,10.4467,10.5433,10.4467,10.5369,251200.0
2009-04-16 11:40:00,16.35,16.46,16.35,16.45,140500.0,10.5304,10.6013,10.5304,10.5948,140500.0
2009-04-16 11:50:00,16.45,16.48,16.42,16.46,90100.0,10.5948,10.6142,10.5755,10.6013,90100.0
2009-04-16 12:00:00,16.46,16.46,16.41,16.42,56100.0,10.6013,10.6013,10.5691,10.5755,56100.0
2009-04-16 12:10:00,16.42,16.47,16.42,16.42,41700.0,10.5755,10.6077,10.5755,10.5755,41700.0
2009-04-16 12:20:00,16.43,16.44,16.36,16.38,92600.0,10.582,10.5884,10.5369,10.5497,92600.0
2009-04-16 12:30:00,16.37,16.39,16.37,16.37,26600.0,10.5433,10.5562,10.5433,10.5433,26600.0
2009-04-16 12:40:00,16.37,16.43,16.35,16.43,78800.0,10.5433,10.582,10.5304,10.582,78800.0
2009-04-16 12:50:00,16.43,16.48,16.42,16.47,215600.0,10.582,10.6142,10.5755,10.6077,215600.0
2009-04-16 13:00:00,16.47,16.6,16.47,16.59,352900.0,10.6077,10.6914,10.6077,10.685,352900.0
2009-04-16 13:10:00,16.59,16.59,16.48,16.49,154700.0,10.685,10.685,10.6142,10.6206,154700.0
2009-04-16 13:20:00,16.5,16.54,16.5,16.53,89100.0,10.627,10.6528,10.627,10.6464,89100.0
2009-04-16 13:30:00,16.53,16.57,16.5,16.55,139600.0,10.6464,10.6721,10.627,10.6592,139600.0
2009-04-16 13:40:00,16.55,16.57,16.5,16.5,69200.0,10.6592,10.6721,10.627,10.627,69200.0
2009-04-16 13:50:00,16.51,16.61,16.48,16.59,163200.0,10.6335,10.6979,10.6142,10.685,163200.0
2009-04-16 14:00:00,16.6,16.65,16.58,16.64,103000.0,10.6914,10.7236,10.6786,10.7172,103000.0
2009-04-16 14:10:00,16.64,16.68,16.64,16.68,65300.0,10.7172,10.743,10.7172,10.743,65300.0
2009-04-16 14:20:00,16.67,16.77,16.67,16.75,223100.0,10.7365,10.8009,10.7365,10.7881,223100.0
2009-04-16 14:30:00,16.75,16.86,16.74,16.85,136700.0,10.7881,10.8589,10.7816,10.8525,136700.0
2009-04-16 14:40:00,16.85,16.89,16.84,16.88,126700.0,10.8525,10.8782,10.846,10.8718,126700.0
2009-04-16 14:50:00,16.87,16.99,16.87,16.94,195900.0,10.8653,10.9426,10.8653,10.9104,195900.0
2009-04-16 15:00:00,16.95,16.95,16.89,16.92,105900.0,10.9169,10.9169,10.8782,10.8975,105900.0
2009-04-16 15:10:00,16.92,16.93,16.87,16.9,92200.0,10.8975,10.904,10.8653,10.8847,92200.0
2009-04-16 15:20:00,16.9,16.93,16.84,16.85,102500.0,10.8847,10.904,10.846,10.8525,102500.0
2009-04-16 15:30:00,16.86,16.94,16.82,16.93,313900.0,10.8589,10.9104,10.8331,10.904,313900.0
2009-04-16 15:40:00,16.93,16.97,16.81,16.82,252800.0,10.904,10.9297,10.8267,10.8331,252800.0
2009-04-16 15:50:00,16.82,16.86,16.79,16.79,299500.0,10.8331,10.8589,10.8138,10.8138,299500.0
2009-04-17 09:30:00,16.83,16.99,16.7,16.73,423900.0,10.8396,10.9426,10.7558,10.7752,423900.0
2009-04-17 09:40:00,16.73,16.76,16.64,16.74,59200.0,10.7752,10.7945,10.7172,10.7816,59200.0
2009-04-17 09:50:00,16.75,16.85,16.7,16.76,82200.0,10.7881,10.8525,10.7558,10.7945,82200.0
2009-04-17 10:00:00,16.77,16.86,16.73,16.82,47000.0,10.8009,10.8589,10.7752,10.8331,47000.0
2009-04-17 10:10:00,16.82,16.85,16.8,16.82,38800.0,10.8331,10.8525,10.8203,10.8331,38800.0
2009-04-17 10:20:00,16.83,16.86,16.82,16.85,24100.0,10.8396,10.8589,10.8331,10.8525,24100.0
2009-04-17 10:30:00,16.84,16.84,16.74,16.76,44500.0,10.846,10.846,10.7816,10.7945,44500.0
2009-04-17 10:40:00,16.76,16.77,16.74,16.76,20700.0,10.7945,10.8009,10.7816,10.7945,20700.0
2009-04-17 10:50:00,16.75,16.76,16.75,16.76,15900.0,10.7881,10.7945,10.7881,10.7945,15900.0
2009-04-17 11:00:00,16.75,16.79,16.75,16.78,81200.0,10.7881,10.8138,10.7881,10.8074,81200.0
2009-04-17 11:10:00,16.78,16.79,16.77,16.78,46200.0,10.8074,10.8138,10.8009,10.8074,46200.0
2009-04-17 11:20:00,16.78,16.82,16.78,16.8,50500.0,10.8074,10.8331,10.8074,10.8203,50500.0
2009-04-17 11:30:00,16.8,16.87,16.8,16.86,59400.0,10.8203,10.8653,10.8203,10.8589,59400.0
2009-04-17 11:40:00,16.86,16.88,16.85,16.85,15100.0,10.8589,10.8718,10.8525,10.8525,15100.0
2009-04-17 11:50:00,16.85,16.87,16.84,16.84,30700.0,10.8525,10.8653,10.846,10.846,30700.0
2009-04-17 12:00:00,16.84,16.85,16.82,16.85,32000.0,10.846,10.8525,10.8331,10.8525,32000.0
2009-04-17 12:10:00,16.84,16.87,16.83,16.83,83600.0,10.846,10.8653,10.8396,10.8396,83600.0
2009-04-17 12:20:00,16.83,16.88,16.83,16.87,38300.0,10.8396,10.8718,10.8396,10.8653,38300.0
2009-04-17 12:30:00,16.87,16.87,16.82,16.85,39500.0,10.8653,10.8653,10.8331,10.8525,39500.0
2009-04-17 12:40:00,16.84,16.92,16.84,16.9,66000.0,10.846,10.8975,10.846,10.8847,66000.0
2009-04-17 12:50:00,16.9,16.91,16.88,16.9,20900.0,10.8847,10.8911,10.8718,10.8847,20900.0
2009-04-17 13:00:00,16.9,16.95,16.89,16.94,51800.0,10.8847,10.9169,10.8782,10.9104,51800.0
2009-04-17 13:10:00,16.94,16.97,16.93,16.96,59400.0,10.9104,10.9297,10.904,10.9233,59400.0
2009-04-17 13:20:00,16.97,16.98,16.96,16.96,39700.0,10.9297,10.9362,10.9233,10.9233,39700.0
2009-04-17 13:30:00,16.97,16.97,16.92,16.96,71000.0,10.9297,10.9297,10.8975,10.9233,71000.0
2009-04-17 13:40:00,16.96,17.01,16.94,16.99,65700.0,10.9233,10.9555,10.9104,10.9426,65700.0
2009-04-17 13:50:00,16.99,17.05,16.98,17.05,54400.0,10.9426,10.9813,10.9362,10.9813,54400.0
2009-04-17 14:00:00,17.05,17.06,17.0,17.0,54000.0,10.9813,10.9877,10.9491,10.9491,54000.0
2009-04-17 14:10:00,17.01,17.05,17.0,17.03,54400.0,10.9555,10.9813,10.9491,10.9684,54400.0
2009-04-17 14:20:00,17.03,17.04,17.01,17.04,42100.0,10.9684,10.9748,10.9555,10.9748,42100.0
2009-04-17 14:30:00,17.04,17.12,17.03,17.12,97800.0,10.9748,11.0264,10.9684,11.0264,97800.0
2009-04-17 14:40:00,17.12,17.19,17.12,17.13,113800.0,11.0264,11.0714,11.0264,11.0328,113800.0
2009-04-17 14:50:00,17.12,17.13,17.05,17.06,64300.0,11.0264,11.0328,10.9813,10.9877,64300.0
2009-04-17 15:00:00,17.06,17.12,17.06,17.11,52800.0,10.9877,11.0264,10.9877,11.0199,52800.0
2009-04-17 15:10:00,17.11,17.14,17.11,17.11,77900.0,11.0199,11.0392,11.0199,11.0199,77900.0
2009-04-17 15:20:00,17.12,17.15,17.07,17.11,90300.0,11.0264,11.0457,10.9942,11.0199,90300.0
2009-04-17 15:30:00,17.11,17.14,17.03,17.04,147100.0,11.0199,11.0392,10.9684,10.9748,147100.0
2009-04-17 15:40:00,17.04,17.09,17.03,17.07,160300.0,10.9748,11.007,10.9684,10.9942,160300.0
2009-04-17 15:50:00,17.07,17.09,17.0,17.01,148400.0,10.9942,11.007,10.9491,10.9555,148400.0
2009-04-20 09:30:00,16.96,17.01,16.69,16.74,138800.0,10.9233,10.9555,10.7494,10.7816,138800.0
2009-04-20 09:40:00,16.74,16.78,16.54,16.56,95200.0,10.7816,10.8074,10.6528,10.6657,95200.0
2009-04-20 09:50:00,16.56,16.59,16.5,16.55,82200.0,10.6657,10.685,10.627,10.6592,82200.0
2009-04-20 10:00:00,16.55,16.56,16.4,16.46,216900.0,10.6592,10.6657,10.5626,10.6013,216900.0
2009-04-20 10:10:00,16.45,16.51,16.45,16.45,127400.0,10.5948,10.6335,10.5948,10.5948,127400.0
2009-04-20 10:20:00,16.44,16.54,16.41,16.54,136200.0,10.5884,10.6528,10.5691,10.6528,136200.0
2009-04-20 10:30:00,16.54,16.54,16.42,16.44,83100.0,10.6528,10.6528,10.5755,10.5884,83100.0
2009-04-20 10:40:00,16.44,16.45,16.34,16.35,84300.0,10.5884,10.5948,10.524,10.5304,84300.0
2009-04-20 10:50:00,16.35,16.35,16.24,16.25,88700.0,10.5304,10.5304,10.4596,10.466,88700.0
2009-04-20 11:00:00,16.26,16.26,16.15,16.24,103900.0,10.4725,10.4725,10.4016,10.4596,103900.0
2009-04-20 11:10:00,16.25,16.42,16.25,16.41,114100.0,10.466,10.5755,10.466,10.5691,114100.0
2009-04-20 11:20:00,16.42,16.48,16.41,16.44,75200.0,10.5755,10.6142,10.5691,10.5884,75200.0
2009-04-20 11:30:00,16.43,16.5,16.43,16.49,117700.0,10.582,10.627,10.582,10.6206,117700.0
2009-04-20 11:40:00,16.48,16.49,16.42,16.43,64200.0,10.6142,10.6206,10.5755,10.582,64200.0
2009-04-20 11:50:00,16.42,16.52,16.42,16.44,124400.0,10.5755,10.6399,10.5755,10.5884,124400.0
2009-04-20 12:00:00,16.44,16.48,16.42,16.48,84600.0,10.5884,10.6142,10.5755,10.6142,84600.0
2009-04-20 12:10:00,16.48,16.48,16.47,16.48,44400.0,10.6142,10.6142,10.6077,10.6142,44400.0
2009-04-20 12:20:00,16.48,16.48,16.46,16.47,133600.0,10.6142,10.6142,10.6013,10.6077,133600.0
2009-04-20 12:30:00,16.48,16.53,16.47,16.53,119600.0,10.6142,10.6464,10.6077,10.6464,119600.0
2009-04-20 12:40:00,16.52,16.53,16.52,16.52,70200.0,10.6399,10.6464,10.6399,10.6399,70200.0
2009-04-20 12:50:00,16.52,16.53,16.52,16.52,55600.0,10.6399,10.6464,10.6399,10.6399,55600.0
2009-04-20 13:00:00,16.52,16.53,16.52,16.52,101200.0,10.6399,10.6464,10.6399,10.6399,101200.0
2009-04-20 13:10:00,16.52,16.53,16.44,16.44,124200.0,10.6399,10.6464,10.5884,10.5884,124200.0
2009-04-20 13:20:00,16.44,16.44,16.35,16.36,56400.0,10.5884,10.5884,10.5304,10.5369,56400.0
2009-04-20 13:30:00,16.36,16.47,16.35,16.42,80800.0,10.5369,10.6077,10.5304,10.5755,80800.0
2009-04-20 13:40:00,16.42,16.51,16.42,16.5,108400.0,10.5755,10.6335,10.5755,10.627,108400.0
2009-04-20 13:50:00,16.5,16.51,16.48,16.51,153800.0,10.627,10.6335,10.6142,10.6335,153800.0
2009-04-20 14:00:00,16.51,16.51,16.46,16.51,91200.0,10.6335,10.6335,10.6013,10.6335,91200.0
2009-04-20 14:10:00,16.51,16.51,16.5,16.51,80400.0,10.6335,10.6335,10.627,10.6335,80400.0
2009-04-20 14:20:00,16.51,16.55,16.5,16.52,168300.0,10.6335,10.6592,10.627,10.6399,168300.0
2009-04-20 14:30:00,16.53,16.57,16.48,16.48,91600.0,10.6464,10.6721,10.6142,10.6142,91600.0
2009-04-20 14:40:00,16.48,16.51,16.47,16.49,164500.0,10.6142,10.6335,10.6077,10.6206,164500.0
2009-04-20 14:50:00,16.5,16.5,16.38,16.39,82700.0,10.627,10.627,10.5497,10.5562,82700.0
2009-04-20 15:00:00,16.38,16.47,16.38,16.47,131700.0,10.5497,10.6077,10.5497,10.6077,131700.0
2009-04-20 15:10:00,16.46,16.47,16.39,16.39,88800.0,10.6013,10.6077,10.5562,10.5562,88800.0
2009-04-20 15:20:00,16.4,16.48,16.35,16.48,226100.0,10.5626,10.6142,10.5304,10.6142,226100.0
2009-04-20 15:30:00,16.47,16.57,16.42,16.43,213800.0,10.6077,10.6721,10.5755,10.582,213800.0
2009-04-20 15:40:00,16.44,16.54,16.42,16.47,212200.0,10.5884,10.6528,10.5755,10.6077,212200.0
2009-04-20 15:50:00,16.47,16.49,16.42,16.42,280200.0,10.6077,10.6206,10.5755,10.5755,280200.0
2009-04-21 09:30:00,16.5,16.57,16.32,16.5,124500.0,10.627,10.6721,10.5111,10.627,124500.0
2009-04-21 09:40:00,16.51,16.58,16.35,16.35,85600.0,10.6335,10.6786,10.5304,10.5304,85600.0
2009-04-21 09:50:00,16.36,16.55,16.36,16.47,60600.0,10.5369,10.6592,10.5369,10.6077,60600.0
2009-04-21 10:00:00,16.46,16.49,16.41,16.49,87400.0,10.6013,10.6206,10.5691,10.6206,87400.0
2009-04-21 10:10:00,16.48,16.53,16.43,16.47,89200.0,10.6142,10.6464,10.582,10.6077,89200.0
2009-04-21 10:20:00,16.46,16.5,16.43,16.44,65500.0,10.6013,10.627,10.582,10.5884,65500.0
2009-04-21 10:30:00,16.44,16.53,16.42,16.52,59900.0,10.5884,10.6464,10.5755,10.6399,59900.0
2009-04-21 10:40:00,16.52,16.56,16.49,16.5,65000.0,10.6399,10.6657,10.6206,10.627,65000.0
2009-04-21 10:50:00,16.49,16.49,16.39,16.46,55000.0,10.6206,10.6206,10.5562,10.6013,55000.0
2009-04-21 11:00:00,16.45,16.51,16.45,16.46,42600.0,10.5948,10.6335,10.5948,10.6013,42600.0
2009-04-21 11:10:00,16.45,16.55,16.44,16.55,66000.0,10.5948,10.6592,10.5884,10.6592,66000.0
2009-04-21 11:20:00,16.55,16.62,16.54,16.54,86800.0,10.6592,10.7043,10.6528,10.6528,86800.0
2009-04-21 11:30:00,16.54,16.55,16.52,16.55,48800.0,10.6528,10.6592,10.6399,10.6592,48800.0
2009-04-21 11:40:00,16.55,16.7,16.55,16.7,87200.0,10.6592,10.7558,10.6592,10.7558,87200.0
2009-04-21 11:50:00,16.69,16.75,16.67,16.71,102300.0,10.7494,10.7881,10.7365,10.7623,102300.0
2009-04-21 12:00:00,16.72,16.79,16.71,16.78,69000.0,10.7687,10.8138,10.7623,10.8074,69000.0
2009-04-21 12:10:00,16.77,16.78,16.75,16.76,42200.0,10.8009,10.8074,10.7881,10.7945,42200.0
2009-04-21 12:20:00,16.76,16.79,16.75,16.75,80500.0,10.7945,10.8138,10.7881,10.7881,80500.0
2009-04-21 12:30:00,16.76,16.83,16.75,16.78,48000.0,10.7945,10.8396,10.7881,10.8074,48000.0
2009-04-21 12:40:00,16.78,16.79,16.74,16.76,49400.0,10.8074,10.8138,10.7816,10.7945,49400.0
2009-04-21 12:50:00,16.77,16.81,16.71,16.72,120500.0,10.8009,10.8267,10.7623,10.7687,120500.0
2009-04-21 13:00:00,16.71,16.72,16.64,16.65,29800.0,10.7623,10.7687,10.7172,10.7236,29800.0
2009-04-21 13:10:00,16.64,16.65,16.57,16.57,53800.0,10.7172,10.7236,10.6721,10.6721,53800.0
2009-04-21 13:20:00,16.58,16.61,16.57,16.61,38000.0,10.6786,10.6979,10.6721,10.6979,38000.0
2009-04-21 13:30:00,16.6,16.6,16.54,16.55,46500.0,10.6914,10.6914,10.6528,10.6592,46500.0
2009-04-21 13:40:00,16.54,16.6,16.54,16.56,63300.0,10.6528,10.6914,10.6528,10.6657,63300.0
2009-04-21 13:50:00,16.56,16.57,16.5,16.51,24200.0,10.6657,10.6721,10.627,10.6335,24200.0
2009-04-21 14:00:00,16.51,16.56,16.47,16.51,60600.0,10.6335,10.6657,10.6077,10.6335,60600.0
2009-04-21 14:10:00,16.52,16.52,16.42,16.45,47700.0,10.6399,10.6399,10.5755,10.5948,47700.0
2009-04-21 14:20:00,16.45,16.51,16.45,16.51,38900.0,10.5948,10.6335,10.5948,10.6335,38900.0
2009-04-21 14:30:00,16.51,16.58,16.51,16.54,44000.0,10.6335,10.6786,10.6335,10.6528,44000.0
2009-04-21 14:40:00,16.53,16.6,16.53,16.55,44100.0,10.6464,10.6914,10.6464,10.6592,44100.0
2009-04-21 14:50:00,16.54,16.57,16.49,16.53,48900.0,10.6528,10.6721,10.6206,10.6464,48900.0
2009-04-21 15:00:00,16.55,16.61,16.52,16.6,79900.0,10.6592,10.6979,10.6399,10.6914,79900.0
2009-04-21 15:10:00,16.6,16.68,16.59,16.64,82200.0,10.6914,10.743,10.685,10.7172,82200.0
2009-04-21 15:20:00,16.64,16.64,16.57,16.58,89500.0,10.7172,10.7172,10.6721,10.6786,89500.0
2009-04-21 15:30:00,16.57,16.63,16.56,16.61,98600.0,10.6721,10.7108,10.6657,10.6979,98600.0
2009-04-21 15:40:00,16.62,16.64,16.55,16.58,185800.0,10.7043,10.7172,10.6592,10.6786,185800.0
2009-04-21 15:50:00,16.58,16.68,16.58,16.62,253100.0,10.6786,10.743,10.6786,10.7043,253100.0
2009-04-22 09:30:00,16.43,16.53,16.35,16.43,49000.0,10.582,10.6464,10.5304,10.582,49000.0
2009-04-22 09:40:00,16.43,16.44,16.35,16.39,57100.0,10.582,10.5884,10.5304,10.5562,57100.0
2009-04-22 09:50:00,16.39,16.62,16.37,16.6,40700.0,10.5562,10.7043,10.5433,10.6914,40700.0
2009-04-22 10:00:00,16.59,16.76,16.59,16.75,73900.0,10.685,10.7945,10.685,10.7881,73900.0
2009-04-22 10:10:00,16.75,16.78,16.69,16.73,45300.0,10.7881,10.8074,10.7494,10.7752,45300.0
2009-04-22 10:20:00,16.74,16.83,16.74,16.77,64100.0,10.7816,10.8396,10.7816,10.8009,64100.0
2009-04-22 10:30:00,16.76,16.8,16.72,16.8,50100.0,10.7945,10.8203,10.7687,10.8203,50100.0
2009-04-22 10:40:00,16.8,16.83,16.72,16.75,38000.0,10.8203,10.8396,10.7687,10.7881,38000.0
2009-04-22 10:50:00,16.75,16.84,16.71,16.73,45700.0,10.7881,10.846,10.7623,10.7752,45700.0
2009-04-22 11:00:00,16.74,16.79,16.73,16.77,42700.0,10.7816,10.8138,10.7752,10.8009,42700.0
2009-04-22 11:10:00,16.76,16.8,16.71,16.79,46300.0,10.7945,10.8203,10.7623,10.8138,46300.0
2009-04-22 11:20:00,16.79,16.84,16.78,16.84,46200.0,10.8138,10.846,10.8074,10.846,46200.0
2009-04-22 11:30:00,16.84,16.91,16.83,16.87,46000.0,10.846,10.8911,10.8396,10.8653,46000.0
2009-04-22 11:40:00,16.87,16.89,16.83,16.85,40700.0,10.8653,10.8782,10.8396,10.8525,40700.0
2009-04-22 11:50:00,16.85,16.87,16.83,16.87,44200.0,10.8525,10.8653,10.8396,10.8653,44200.0
2009-04-22 12:00:00,16.87,16.87,16.85,16.87,43300.0,10.8653,10.8653,10.8525,10.8653,43300.0
2009-04-22 12:10:00,16.87,16.87,16.85,16.85,19400.0,10.8653,10.8653,10.8525,10.8525,19400.0
2009-04-22 12:20:00,16.85,16.85,16.77,16.77,73000.0,10.8525,10.8525,10.8009,10.8009,73000.0
2009-04-22 12:30:00,16.77,16.77,16.73,16.76,29800.0,10.8009,10.8009,10.7752,10.7945,29800.0
2009-04-22 12:40:00,16.77,16.78,16.64,16.67,57800.0,10.8009,10.8074,10.7172,10.7365,57800.0
2009-04-22 12:50:00,16.67,16.71,16.62,16.71,34200.0,10.7365,10.7623,10.7043,10.7623,34200.0
2009-04-22 13:00:00,16.7,16.75,16.68,16.75,62700.0,10.7558,10.7881,10.743,10.7881,62700.0
2009-04-22 13:10:00,16.76,16.81,16.71,16.79,61200.0,10.7945,10.8267,10.7623,10.8138,61200.0
2009-04-22 13:20:00,16.79,16.88,16.79,16.86,69200.0,10.8138,10.8718,10.8138,10.8589,69200.0
2009-04-22 13:30:00,16.86,16.93,16.83,16.9,56400.0,10.8589,10.904,10.8396,10.8847,56400.0
2009-04-22 13:40:00,16.91,16.92,16.87,16.91,22300.0,10.8911,10.8975,10.8653,10.8911,22300.0
2009-04-22 13:50:00,16.91,16.92,16.82,16.84,34600.0,10.8911,10.8975,10.8331,10.846,34600.0
2009-04-22 14:00:00,16.83,16.89,16.82,16.87,44700.0,10.8396,10.8782,10.8331,10.8653,44700.0
2009-04-22 14:10:00,16.87,16.99,16.87,16.98,37500.0,10.8653,10.9426,10.8653,10.9362,37500.0
2009-04-22 14:20:00,16.99,17.01,16.99,17.01,34500.0,10.9426,10.9555,10.9426,10.9555,34500.0
2009-04-22 14:30:00,17.01,17.12,17.01,17.11,83100.0,10.9555,11.0264,10.9555,11.0199,83100.0
2009-04-22 14:40:00,17.11,17.12,17.07,17.08,79700.0,11.0199,11.0264,10.9942,11.0006,79700.0
2009-04-22 14:50:00,17.07,17.13,17.06,17.07,89700.0,10.9942,11.0328,10.9877,10.9942,89700.0
2009-04-22 15:00:00,17.07,17.1,17.02,17.09,72400.0,10.9942,11.0135,10.9619,11.007,72400.0
2009-04-22 15:10:00,17.1,17.23,17.07,17.09,139000.0,11.0135,11.0972,10.9942,11.007,139000.0
2009-04-22 15:20:00,17.09,17.15,17.03,17.07,160400.0,11.007,11.0457,10.9684,10.9942,160400.0
2009-04-22 15:30:00,17.07,17.1,16.93,16.98,114300.0,10.9942,11.0135,10.904,10.9362,114300.0
2009-04-22 15:40:00,16.97,16.97,16.81,16.88,196400.0,10.9297,10.9297,10.8267,10.8718,196400.0
2009-04-22 15:50:00,16.88,16.91,16.75,16.78,256000.0,10.8718,10.8911,10.7881,10.8074,256000.0
2009-04-23 09:30:00,16.74,16.74,16.33,16.52,120400.0,10.7816,10.7816,10.5175,10.6399,120400.0
2009-04-23 09:40:00,16.5,16.56,16.35,16.4,170600.0,10.627,10.6657,10.5304,10.5626,170600.0
2009-04-23 09:50:00,16.39,16.49,16.25,16.25,108800.0,10.5562,10.6206,10.466,10.466,108800.0
2009-04-23 10:00:00,16.25,16.25,16.06,16.12,242200.0,10.466,10.466,10.3436,10.3823,242200.0
2009-04-23 10:10:00,16.13,16.27,16.12,16.27,89600.0,10.3887,10.4789,10.3823,10.4789,89600.0
2009-04-23 10:20:00,16.27,16.5,16.25,16.5,84500.0,10.4789,10.627,10.466,10.627,84500.0
2009-04-23 10:30:00,16.5,16.55,16.42,16.52,92700.0,10.627,10.6592,10.5755,10.6399,92700.0
2009-04-23 10:40:00,16.51,16.53,16.34,16.39,40800.0,10.6335,10.6464,10.524,10.5562,40800.0
2009-04-23 10:50:00,16.4,16.4,16.31,16.31,69800.0,10.5626,10.5626,10.5047,10.5047,69800.0
2009-04-23 11:00:00,16.3,16.39,16.28,16.35,33000.0,10.4982,10.5562,10.4853,10.5304,33000.0
2009-04-23 11:10:00,16.34,16.35,16.17,16.18,79400.0,10.524,10.5304,10.4145,10.4209,79400.0
2009-04-23 11:20:00,16.18,16.22,16.17,16.2,64000.0,10.4209,10.4467,10.4145,10.4338,64000.0
2009-04-23 11:30:00,16.21,16.21,16.13,16.14,113800.0,10.4403,10.4403,10.3887,10.3952,113800.0
2009-04-23 11:40:00,16.14,16.14,16.06,16.08,95100.0,10.3952,10.3952,10.3436,10.3565,95100.0
2009-04-23 11:50:00,16.08,16.08,16.05,16.06,111600.0,10.3565,10.3565,10.3372,10.3436,111600.0
2009-04-23 12:00:00,16.07,16.1,16.05,16.1,97200.0,10.3501,10.3694,10.3372,10.3694,97200.0
2009-04-23 12:10:00,16.11,16.24,16.11,16.23,47900.0,10.3759,10.4596,10.3759,10.4531,47900.0
2009-04-23 12:20:00,16.23,16.3,16.22,16.28,43100.0,10.4531,10.4982,10.4467,10.4853,43100.0
2009-04-23 12:30:00,16.28,16.34,16.25,16.34,33100.0,10.4853,10.524,10.466,10.524,33100.0
2009-04-23 12:40:00,16.34,16.4,16.34,16.36,33700.0,10.524,10.5626,10.524,10.5369,33700.0
2009-04-23 12:50:00,16.37,16.39,16.33,16.36,30900.0,10.5433,10.5562,10.5175,10.5369,30900.0
2009-04-23 13:00:00,16.37,16.44,16.37,16.41,35400.0,10.5433,10.5884,10.5433,10.5691,35400.0
2009-04-23 13:10:00,16.41,16.43,16.36,16.43,39300.0,10.5691,10.582,10.5369,10.582,39300.0
2009-04-23 13:20:00,16.43,16.49,16.39,16.45,77400.0,10.582,10.6206,10.5562,10.5948,77400.0
2009-04-23 13:30:00,16.45,16.47,16.42,16.42,66900.0,10.5948,10.6077,10.5755,10.5755,66900.0
2009-04-23 13:40:00,16.42,16.44,16.39,16.43,48600.0,10.5755,10.5884,10.5562,10.582,48600.0
2009-04-23 13:50:00,16.43,16.49,16.4,16.48,35900.0,10.582,10.6206,10.5626,10.6142,35900.0
2009-04-23 14:00:00,16.48,16.48,16.38,16.38,92400.0,10.6142,10.6142,10.5497,10.5497,92400.0
2009-04-23 14:10:00,16.38,16.43,16.33,16.38,50200.0,10.5497,10.582,10.5175,10.5497,50200.0
2009-04-23 14:20:00,16.39,16.41,16.34,16.39,55000.0,10.5562,10.5691,10.524,10.5562,55000.0
2009-04-23 14:30:00,16.39,16.4,16.37,16.4,62900.0,10.5562,10.5626,10.5433,10.5626,62900.0
2009-04-23 14:40:00,16.4,16.46,16.38,16.45,130900.0,10.5626,10.6013,10.5497,10.5948,130900.0
2009-04-23 14:50:00,16.45,16.47,16.33,16.33,71400.0,10.5948,10.6077,10.5175,10.5175,71400.0
2009-04-23 15:00:00,16.34,16.34,16.24,16.3,127800.0,10.524,10.524,10.4596,10.4982,127800.0
2009-04-23 15:10:00,16.3,16.3,16.18,16.22,109500.0,10.4982,10.4982,10.4209,10.4467,109500.0
2009-04-23 15:20:00,16.22,16.3,16.14,16.26,174600.0,10.4467,10.4982,10.3952,10.4725,174600.0
2009-04-23 15:30:00,16.26,16.3,16.2,16.29,189600.0,10.4725,10.4982,10.4338,10.4918,189600.0
2009-04-23 15:40:00,16.29,16.37,16.27,16.34,230000.0,10.4918,10.5433,10.4789,10.524,230000.0
2009-04-23 15:50:00,16.36,16.44,16.33,16.42,274600.0,10.5369,10.5884,10.5175,10.5755,274600.0
2009-04-24 09:30:00,16.52,16.59,16.21,16.46,70900.0,10.6399,10.685,10.4403,10.6013,70900.0
2009-04-24 09:40:00,16.44,16.59,16.41,16.49,65700.0,10.5884,10.685,10.5691,10.6206,65700.0
2009-04-24 09:50:00,16.49,16.67,16.47,16.67,45600.0,10.6206,10.7365,10.6077,10.7365,45600.0
2009-04-24 10:00:00,16.67,16.74,16.65,16.67,56600.0,10.7365,10.7816,10.7236,10.7365,56600.0
2009-04-24 10:10:00,16.66,16.78,16.64,16.75,57900.0,10.7301,10.8074,10.7172,10.7881,57900.0
2009-04-24 10:20:00,16.75,16.76,16.66,16.73,59700.0,10.7881,10.7945,10.7301,10.7752,59700.0
2009-04-24 10:30:00,16.74,16.81,16.69,16.78,21500.0,10.7816,10.8267,10.7494,10.8074,21500.0
2009-04-24 10:40:00,16.77,16.86,16.75,16.84,58500.0,10.8009,10.8589,10.7881,10.846,58500.0
2009-04-24 10:50:00,16.83,16.89,16.82,16.89,39000.0,10.8396,10.8782,10.8331,10.8782,39000.0
2009-04-24 11:00:00,16.89,16.92,16.86,16.91,43700.0,10.8782,10.8975,10.8589,10.8911,43700.0
2009-04-24 11:10:00,16.9,16.95,16.9,16.91,42800.0,10.8847,10.9169,10.8847,10.8911,42800.0
2009-04-24 11:20:00,16.91,16.99,16.88,16.99,59200.0,10.8911,10.9426,10.8718,10.9426,59200.0
2009-04-24 11:30:00,16.99,17.04,16.97,17.03,35000.0,10.9426,10.9748,10.9297,10.9684,35000.0
2009-04-24 11:40:00,17.03,17.07,17.01,17.05,27000.0,10.9684,10.9942,10.9555,10.9813,27000.0
2009-04-24 11:50:00,17.05,17.07,17.04,17.05,34600.0,10.9813,10.9942,10.9748,10.9813,34600.0
2009-04-24 12:00:00,17.05,17.05,16.99,17.0,45400.0,10.9813,10.9813,10.9426,10.9491,45400.0
2009-04-24 12:10:00,16.99,17.01,16.98,16.99,18700.0,10.9426,10.9555,10.9362,10.9426,18700.0
2009-04-24 12:20:00,16.99,17.01,16.97,16.99,26400.0,10.9426,10.9555,10.9297,10.9426,26400.0
2009-04-24 12:30:00,16.99,17.04,16.97,17.04,29000.0,10.9426,10.9748,10.9297,10.9748,29000.0
2009-04-24 12:40:00,17.04,17.04,16.96,16.97,23800.0,10.9748,10.9748,10.9233,10.9297,23800.0
2009-04-24 12:50:00,16.96,17.04,16.95,17.02,30000.0,10.9233,10.9748,10.9169,10.9619,30000.0
2009-04-24 13:00:00,17.01,17.02,16.96,16.96,23900.0,10.9555,10.9619,10.9233,10.9233,23900.0
2009-04-24 13:10:00,16.95,16.97,16.95,16.96,8600.0,10.9169,10.9297,10.9169,10.9233,8600.0
2009-04-24 13:20:00,16.96,17.02,16.96,16.98,28600.0,10.9233,10.9619,10.9233,10.9362,28600.0
2009-04-24 13:30:00,16.97,16.97,16.9,16.9,35100.0,10.9297,10.9297,10.8847,10.8847,35100.0
2009-04-24 13:40:00,16.89,16.92,16.89,16.91,20400.0,10.8782,10.8975,10.8782,10.8911,20400.0
2009-04-24 13:50:00,16.91,16.93,16.89,16.89,21300.0,10.8911,10.904,10.8782,10.8782,21300.0
2009-04-24 14:00:00,16.89,16.96,16.81,16.83,147100.0,10.8782,10.9233,10.8267,10.8396,147100.0
2009-04-24 14:10:00,16.82,16.86,16.7,16.79,119800.0,10.8331,10.8589,10.7558,10.8138,119800.0
2009-04-24 14:20:00,16.78,16.87,16.74,16.86,85600.0,10.8074,10.8653,10.7816,10.8589,85600.0
2009-04-24 14:30:00,16.87,16.94,16.85,16.92,58500.0,10.8653,10.9104,10.8525,10.8975,58500.0
2009-04-24 14:40:00,16.93,17.03,16.9,16.94,53100.0,10.904,10.9684,10.8847,10.9104,53100.0
2009-04-24 14:50:00,16.94,16.99,16.93,16.96,65700.0,10.9104,10.9426,10.904,10.9233,65700.0
2009-04-24 15:00:00,16.96,17.04,16.93,17.0,66900.0,10.9233,10.9748,10.904,10.9491,66900.0
2009-04-24 15:10:00,17.0,17.01,16.94,16.94,91600.0,10.9491,10.9555,10.9104,10.9104,91600.0
2009-04-24 15:20:00,16.94,17.0,16.9,16.94,210300.0,10.9104,10.9491,10.8847,10.9104,210300.0
2009-04-24 15:30:00,16.93,16.99,16.9,16.95,132700.0,10.904,10.9426,10.8847,10.9169,132700.0
2009-04-24 15:40:00,16.95,17.01,16.93,16.99,207500.0,10.9169,10.9555,10.904,10.9426,207500.0
2009-04-24 15:50:00,17.0,17.02,16.78,16.87,350400.0,10.9491,10.9619,10.8074,10.8653,350400.0
2009-04-27 09:30:00,16.68,16.95,16.68,16.94,54100.0,10.743,10.9169,10.743,10.9104,54100.0
2009-04-27 09:40:00,16.97,16.97,16.81,16.9,56900.0,10.9297,10.9297,10.8267,10.8847,56900.0
2009-04-27 09:50:00,16.93,17.01,16.84,16.87,47700.0,10.904,10.9555,10.846,10.8653,47700.0
2009-04-27 10:00:00,16.88,16.91,16.75,16.78,46100.0,10.8718,10.8911,10.7881,10.8074,46100.0
2009-04-27 10:10:00,16.78,16.9,16.69,16.89,56000.0,10.8074,10.8847,10.7494,10.8782,56000.0
2009-04-27 10:20:00,16.89,16.92,16.83,16.83,34700.0,10.8782,10.8975,10.8396,10.8396,34700.0
2009-04-27 10:30:00,16.84,16.85,16.74,16.84,131200.0,10.846,10.8525,10.7816,10.846,131200.0
2009-04-27 10:40:00,16.83,16.87,16.77,16.85,111700.0,10.8396,10.8653,10.8009,10.8525,111700.0
2009-04-27 10:50:00,16.84,16.91,16.81,16.91,136600.0,10.846,10.8911,10.8267,10.8911,136600.0
2009-04-27 11:00:00,16.91,17.0,16.9,16.98,74800.0,10.8911,10.9491,10.8847,10.9362,74800.0
2009-04-27 11:10:00,16.98,17.01,16.96,16.96,55300.0,10.9362,10.9555,10.9233,10.9233,55300.0
2009-04-27 11:20:00,16.97,17.09,16.95,17.08,84700.0,10.9297,11.007,10.9169,11.0006,84700.0
2009-04-27 11:30:00,17.08,17.08,16.94,17.08,84500.0,11.0006,11.0006,10.9104,11.0006,84500.0
2009-04-27 11:40:00,17.07,17.13,17.02,17.13,56700.0,10.9942,11.0328,10.9619,11.0328,56700.0
2009-04-27 11:50:00,17.13,17.15,17.1,17.12,49700.0,11.0328,11.0457,11.0135,11.0264,49700.0
2009-04-27 12:00:00,17.12,17.21,17.11,17.2,53800.0,11.0264,11.0843,11.0199,11.0779,53800.0
2009-04-27 12:10:00,17.19,17.2,17.15,17.16,43400.0,11.0714,11.0779,11.0457,11.0521,43400.0
2009-04-27 12:20:00,17.16,17.2,17.15,17.2,118700.0,11.0521,11.0779,11.0457,11.0779,118700.0
2009-04-27 12:30:00,17.19,17.19,17.11,17.17,88900.0,11.0714,11.0714,11.0199,11.0586,88900.0
2009-04-27 12:40:00,17.17,17.18,17.13,17.14,44400.0,11.0586,11.065,11.0328,11.0392,44400.0
2009-04-27 12:50:00,17.14,17.15,17.09,17.15,50100.0,11.0392,11.0457,11.007,11.0457,50100.0
2009-04-27 13:00:00,17.15,17.15,17.06,17.11,76000.0,11.0457,11.0457,10.9877,11.0199,76000.0
2009-04-27 13:10:00,17.11,17.15,17.06,17.06,70900.0,11.0199,11.0457,10.9877,10.9877,70900.0
2009-04-27 13:20:00,17.06,17.07,17.02,17.03,43000.0,10.9877,10.9942,10.9619,10.9684,43000.0
2009-04-27 13:30:00,17.03,17.06,16.99,17.03,81500.0,10.9684,10.9877,10.9426,10.9684,81500.0
2009-04-27 13:40:00,17.03,17.09,16.97,16.97,65500.0,10.9684,11.007,10.9297,10.9297,65500.0
2009-04-27 13:50:00,16.96,17.0,16.93,16.99,37500.0,10.9233,10.9491,10.904,10.9426,37500.0
2009-04-27 14:00:00,16.99,17.0,16.92,16.94,65700.0,10.9426,10.9491,10.8975,10.9104,65700.0
2009-04-27 14:10:00,16.95,17.0,16.92,16.95,57900.0,10.9169,10.9491,10.8975,10.9169,57900.0
2009-04-27 14:20:00,16.95,16.99,16.93,16.99,50400.0,10.9169,10.9426,10.904,10.9426,50400.0
2009-04-27 14:30:00,16.99,17.02,16.97,16.97,93400.0,10.9426,10.9619,10.9297,10.9297,93400.0
2009-04-27 14:40:00,16.97,16.99,16.94,16.96,45400.0,10.9297,10.9426,10.9104,10.9233,45400.0
2009-04-27 14:50:00,16.96,17.0,16.95,16.98,65100.0,10.9233,10.9491,10.9169,10.9362,65100.0
2009-04-27 15:00:00,16.98,16.99,16.89,16.91,83300.0,10.9362,10.9426,10.8782,10.8911,83300.0
2009-04-27 15:10:00,16.9,17.05,16.9,17.03,147600.0,10.8847,10.9813,10.8847,10.9684,147600.0
2009-04-27 15:20:00,17.03,17.04,16.9,16.96,113700.0,10.9684,10.9748,10.8847,10.9233,113700.0
2009-04-27 15:30:00,16.95,16.99,16.91,16.92,78500.0,10.9169,10.9426,10.8911,10.8975,78500.0
2009-04-27 15:40:00,16.92,17.05,16.89,16.99,141300.0,10.8975,10.9813,10.8782,10.9426,141300.0
2009-04-27 15:50:00,16.98,16.99,16.91,16.92,170100.0,10.9362,10.9426,10.8911,10.8975,170100.0
2009-04-28 09:30:00,16.75,16.84,16.45,16.5,140500.0,10.7881,10.846,10.5948,10.627,140500.0
2009-04-28 09:40:00,16.51,16.61,16.46,16.6,74600.0,10.6335,10.6979,10.6013,10.6914,74600.0
2009-04-28 09:50:00,16.6,16.77,16.59,16.73,92700.0,10.6914,10.8009,10.685,10.7752,92700.0
2009-04-28 10:00:00,16.73,16.94,16.73,16.94,148600.0,10.7752,10.9104,10.7752,10.9104,148600.0
2009-04-28 10:10:00,16.94,16.97,16.91,16.96,153000.0,10.9104,10.9297,10.8911,10.9233,153000.0
2009-04-28 10:20:00,16.96,17.05,16.96,17.03,97900.0,10.9233,10.9813,10.9233,10.9684,97900.0
2009-04-28 10:30:00,17.03,17.11,17.02,17.09,73300.0,10.9684,11.0199,10.9619,11.007,73300.0
2009-04-28 10:40:00,17.09,17.16,17.07,17.07,143400.0,11.007,11.0521,10.9942,10.9942,143400.0
2009-04-28 10:50:00,17.08,17.16,17.05,17.11,159200.0,11.0006,11.0521,10.9813,11.0199,159200.0
2009-04-28 11:00:00,17.12,17.15,17.08,17.09,52000.0,11.0264,11.0457,11.0006,11.007,52000.0
2009-04-28 11:10:00,17.09,17.13,17.08,17.09,56200.0,11.007,11.0328,11.0006,11.007,56200.0
2009-04-28 11:20:00,17.08,17.1,17.05,17.05,53800.0,11.0006,11.0135,10.9813,10.9813,53800.0
2009-04-28 11:30:00,17.04,17.04,16.97,17.0,78000.0,10.9748,10.9748,10.9297,10.9491,78000.0
2009-04-28 11:40:00,17.0,17.06,16.98,17.05,168500.0,10.9491,10.9877,10.9362,10.9813,168500.0
2009-04-28 11:50:00,17.05,17.09,17.05,17.08,46900.0,10.9813,11.007,10.9813,11.0006,46900.0
2009-04-28 12:00:00,17.07,17.14,17.07,17.1,53400.0,10.9942,11.0392,10.9942,11.0135,53400.0
2009-04-28 12:10:00,17.11,17.16,17.1,17.15,63000.0,11.0199,11.0521,11.0135,11.0457,63000.0
2009-04-28 12:20:00,17.16,17.27,17.16,17.23,89700.0,11.0521,11.123,11.0521,11.0972,89700.0
2009-04-28 12:30:00,17.23,17.24,17.19,17.19,74100.0,11.0972,11.1036,11.0714,11.0714,74100.0
2009-04-28 12:40:00,17.19,17.25,17.19,17.25,53300.0,11.0714,11.1101,11.0714,11.1101,53300.0
2009-04-28 12:50:00,17.24,17.26,17.23,17.26,53900.0,11.1036,11.1165,11.0972,11.1165,53900.0
2009-04-28 13:00:00,17.26,17.3,17.2,17.2,106800.0,11.1165,11.1423,11.0779,11.0779,106800.0
2009-04-28 13:10:00,17.2,17.22,17.15,17.15,40900.0,11.0779,11.0908,11.0457,11.0457,40900.0
2009-04-28 13:20:00,17.15,17.16,17.06,17.07,69100.0,11.0457,11.0521,10.9877,10.9942,69100.0
2009-04-28 13:30:00,17.06,17.15,17.06,17.14,89800.0,10.9877,11.0457,10.9877,11.0392,89800.0
2009-04-28 13:40:00,17.14,17.17,17.05,17.06,123100.0,11.0392,11.0586,10.9813,10.9877,123100.0
2009-04-28 13:50:00,17.05,17.07,17.0,17.02,58000.0,10.9813,10.9942,10.9491,10.9619,58000.0
2009-04-28 14:00:00,17.03,17.07,17.02,17.06,61600.0,10.9684,10.9942,10.9619,10.9877,61600.0
2009-04-28 14:10:00,17.06,17.1,17.05,17.08,74500.0,10.9877,11.0135,10.9813,11.0006,74500.0
2009-04-28 14:20:00,17.07,17.19,17.07,17.17,48600.0,10.9942,11.0714,10.9942,11.0586,48600.0
2009-04-28 14:30:00,17.16,17.22,17.16,17.19,50200.0,11.0521,11.0908,11.0521,11.0714,50200.0
2009-04-28 14:40:00,17.18,17.18,17.08,17.09,32600.0,11.065,11.065,11.0006,11.007,32600.0
2009-04-28 14:50:00,17.08,17.12,17.08,17.08,47300.0,11.0006,11.0264,11.0006,11.0006,47300.0
2009-04-28 15:00:00,17.08,17.11,17.03,17.1,79700.0,11.0006,11.0199,10.9684,11.0135,79700.0
2009-04-28 15:10:00,17.1,17.12,17.01,17.03,74800.0,11.0135,11.0264,10.9555,10.9684,74800.0
2009-04-28 15:20:00,17.02,17.11,17.01,17.06,89700.0,10.9619,11.0199,10.9555,10.9877,89700.0
2009-04-28 15:30:00,17.05,17.09,17.01,17.08,89000.0,10.9813,11.007,10.9555,11.0006,89000.0
2009-04-28 15:40:00,17.07,17.08,17.04,17.07,198700.0,10.9942,11.0006,10.9748,10.9942,198700.0
2009-04-28 15:50:00,17.06,17.09,17.0,17.04,150300.0,10.9877,11.007,10.9491,10.9748,150300.0
2009-04-29 09:30:00,17.21,17.49,17.11,17.45,146200.0,11.0843,11.2647,11.0199,11.2389,146200.0
2009-04-29 09:40:00,17.44,17.48,17.4,17.44,173800.0,11.2325,11.2582,11.2067,11.2325,173800.0
2009-04-29 09:50:00,17.43,17.47,17.43,17.46,134500.0,11.226,11.2518,11.226,11.2453,134500.0
2009-04-29 10:00:00,17.46,17.49,17.4,17.44,127800.0,11.2453,11.2647,11.2067,11.2325,127800.0
2009-04-29 10:10:00,17.44,17.45,17.42,17.44,102400.0,11.2325,11.2389,11.2196,11.2325,102400.0
2009-04-29 10:20:00,17.43,17.6,17.43,17.59,144800.0,11.226,11.3355,11.226,11.3291,144800.0
2009-04-29 10:30:00,17.58,17.6,17.53,17.58,73700.0,11.3226,11.3355,11.2904,11.3226,73700.0
2009-04-29 10:40:00,17.58,17.68,17.57,17.68,77600.0,11.3226,11.387,11.3162,11.387,77600.0
2009-04-29 10:50:00,17.68,17.72,17.65,17.68,118200.0,11.387,11.4128,11.3677,11.387,118200.0
2009-04-29 11:00:00,17.69,17.71,17.6,17.64,74400.0,11.3935,11.4064,11.3355,11.3613,74400.0
2009-04-29 11:10:00,17.64,17.76,17.64,17.75,74200.0,11.3613,11.4386,11.3613,11.4321,74200.0
2009-04-29 11:20:00,17.74,17.81,17.74,17.76,32600.0,11.4257,11.4708,11.4257,11.4386,32600.0
2009-04-29 11:30:00,17.77,17.81,17.75,17.81,43700.0,11.445,11.4708,11.4321,11.4708,43700.0
2009-04-29 11:40:00,17.81,17.83,17.8,17.8,35000.0,11.4708,11.4836,11.4643,11.4643,35000.0
2009-04-29 11:50:00,17.8,17.82,17.79,17.79,33500.0,11.4643,11.4772,11.4579,11.4579,33500.0
2009-04-29 12:00:00,17.79,17.81,17.78,17.8,30800.0,11.4579,11.4708,11.4514,11.4643,30800.0
2009-04-29 12:10:00,17.79,17.9,17.78,17.88,53300.0,11.4579,11.5287,11.4514,11.5158,53300.0
2009-04-29 12:20:00,17.88,17.89,17.86,17.88,68500.0,11.5158,11.5223,11.503,11.5158,68500.0
2009-04-29 12:30:00,17.88,17.93,17.87,17.87,47700.0,11.5158,11.548,11.5094,11.5094,47700.0
2009-04-29 12:40:00,17.88,17.92,17.87,17.89,61800.0,11.5158,11.5416,11.5094,11.5223,61800.0
2009-04-29 12:50:00,17.9,17.91,17.89,17.9,18400.0,11.5287,11.5352,11.5223,11.5287,18400.0
2009-04-29 13:00:00,17.9,17.96,17.9,17.96,33200.0,11.5287,11.5674,11.5287,11.5674,33200.0
2009-04-29 13:10:00,17.95,17.99,17.95,17.99,58200.0,11.5609,11.5867,11.5609,11.5867,58200.0
2009-04-29 13:20:00,17.98,18.09,17.98,18.07,138200.0,11.5802,11.6511,11.5802,11.6382,138200.0
2009-04-29 13:30:00,18.07,18.12,18.06,18.09,89600.0,11.6382,11.6704,11.6318,11.6511,89600.0
2009-04-29 13:40:00,18.09,18.1,18.04,18.07,60400.0,11.6511,11.6575,11.6189,11.6382,60400.0
2009-04-29 13:50:00,18.07,18.13,18.06,18.09,132200.0,11.6382,11.6769,11.6318,11.6511,132200.0
2009-04-29 14:00:00,18.09,18.09,18.01,18.04,47500.0,11.6511,11.6511,11.5996,11.6189,47500.0
2009-04-29 14:10:00,18.03,18.07,17.95,18.01,97300.0,11.6125,11.6382,11.5609,11.5996,97300.0
2009-04-29 14:20:00,18.01,18.09,17.96,18.05,73300.0,11.5996,11.6511,11.5674,11.6253,73300.0
2009-04-29 14:30:00,18.06,18.19,18.03,18.15,69000.0,11.6318,11.7155,11.6125,11.6897,69000.0
2009-04-29 14:40:00,18.14,18.17,18.03,18.05,99900.0,11.6833,11.7026,11.6125,11.6253,99900.0
2009-04-29 14:50:00,18.05,18.09,18.03,18.08,98600.0,11.6253,11.6511,11.6125,11.6447,98600.0
2009-04-29 15:00:00,18.08,18.1,18.04,18.06,113700.0,11.6447,11.6575,11.6189,11.6318,113700.0
2009-04-29 15:10:00,18.07,18.11,18.04,18.06,120900.0,11.6382,11.664,11.6189,11.6318,120900.0
2009-04-29 15:20:00,18.06,18.08,17.96,18.0,139500.0,11.6318,11.6447,11.5674,11.5931,139500.0
2009-04-29 15:30:00,18.0,18.02,17.93,18.02,140000.0,11.5931,11.606,11.548,11.606,140000.0
2009-04-29 15:40:00,18.02,18.05,17.91,17.95,252300.0,11.606,11.6253,11.5352,11.5609,252300.0
2009-04-29 15:50:00,17.95,18.02,17.89,18.02,392000.0,11.5609,11.606,11.5223,11.606,392000.0
2009-04-30 09:30:00,18.1,18.42,18.1,18.41,75100.0,11.6575,11.8636,11.6575,11.8572,75100.0
2009-04-30 09:40:00,18.42,18.59,18.4,18.46,103400.0,11.8636,11.9731,11.8508,11.8894,103400.0
2009-04-30 09:50:00,18.45,18.49,18.42,18.44,69200.0,11.883,11.9087,11.8636,11.8765,69200.0
2009-04-30 10:00:00,18.44,18.7,18.44,18.68,114500.0,11.8765,12.044,11.8765,12.0311,114500.0
2009-04-30 10:10:00,18.68,18.77,18.68,18.75,107800.0,12.0311,12.0891,12.0311,12.0762,107800.0
2009-04-30 10:20:00,18.75,18.86,18.7,18.84,98300.0,12.0762,12.147,12.044,12.1341,98300.0
2009-04-30 10:30:00,18.84,18.89,18.78,18.89,144400.0,12.1341,12.1663,12.0955,12.1663,144400.0
2009-04-30 10:40:00,18.89,18.9,18.68,18.7,115100.0,12.1663,12.1728,12.0311,12.044,115100.0
2009-04-30 10:50:00,18.7,18.94,18.7,18.92,144300.0,12.044,12.1985,12.044,12.1857,144300.0
2009-04-30 11:00:00,18.91,18.92,18.79,18.79,79800.0,12.1792,12.1857,12.1019,12.1019,79800.0
2009-04-30 11:10:00,18.79,18.94,18.77,18.85,151300.0,12.1019,12.1985,12.0891,12.1406,151300.0
2009-04-30 11:20:00,18.85,18.85,18.79,18.8,46400.0,12.1406,12.1406,12.1019,12.1084,46400.0
2009-04-30 11:30:00,18.8,18.84,18.75,18.75,52300.0,12.1084,12.1341,12.0762,12.0762,52300.0
2009-04-30 11:40:00,18.75,18.89,18.74,18.88,85400.0,12.0762,12.1663,12.0697,12.1599,85400.0
2009-04-30 11:50:00,18.88,18.89,18.78,18.78,71200.0,12.1599,12.1663,12.0955,12.0955,71200.0
2009-04-30 12:00:00,18.79,18.81,18.7,18.76,75300.0,12.1019,12.1148,12.044,12.0826,75300.0
2009-04-30 12:10:00,18.76,18.82,18.72,18.75,63800.0,12.0826,12.1213,12.0569,12.0762,63800.0
2009-04-30 12:20:00,18.75,18.78,18.7,18.72,49100.0,12.0762,12.0955,12.044,12.0569,49100.0
2009-04-30 12:30:00,18.73,18.73,18.56,18.65,115600.0,12.0633,12.0633,11.9538,12.0118,115600.0
2009-04-30 12:40:00,18.65,18.66,18.46,18.49,116500.0,12.0118,12.0182,11.8894,11.9087,116500.0
2009-04-30 12:50:00,18.48,18.57,18.46,18.57,62100.0,11.9023,11.9602,11.8894,11.9602,62100.0
2009-04-30 13:00:00,18.57,18.64,18.53,18.62,56000.0,11.9602,12.0053,11.9345,11.9924,56000.0
2009-04-30 13:10:00,18.61,18.62,18.47,18.47,49800.0,11.986,11.9924,11.8958,11.8958,49800.0
2009-04-30 13:20:00,18.47,18.48,18.38,18.43,45200.0,11.8958,11.9023,11.8379,11.8701,45200.0
2009-04-30 13:30:00,18.43,18.45,18.39,18.4,45700.0,11.8701,11.883,11.8443,11.8508,45700.0
2009-04-30 13:40:00,18.41,18.5,18.4,18.47,71800.0,11.8572,11.9152,11.8508,11.8958,71800.0
2009-04-30 13:50:00,18.47,18.54,18.44,18.5,34000.0,11.8958,11.9409,11.8765,11.9152,34000.0
2009-04-30 14:00:00,18.5,18.5,18.44,18.44,33500.0,11.9152,11.9152,11.8765,11.8765,33500.0
2009-04-30 14:10:00,18.45,18.51,18.39,18.5,40200.0,11.883,11.9216,11.8443,11.9152,40200.0
2009-04-30 14:20:00,18.51,18.55,18.5,18.51,31900.0,11.9216,11.9474,11.9152,11.9216,31900.0
2009-04-30 14:30:00,18.52,18.52,18.42,18.44,58300.0,11.928,11.928,11.8636,11.8765,58300.0
2009-04-30 14:40:00,18.44,18.44,18.35,18.37,40600.0,11.8765,11.8765,11.8186,11.8314,40600.0
2009-04-30 14:50:00,18.36,18.4,18.34,18.38,68500.0,11.825,11.8508,11.8121,11.8379,68500.0
2009-04-30 15:00:00,18.37,18.38,18.17,18.18,134700.0,11.8314,11.8379,11.7026,11.7091,134700.0
2009-04-30 15:10:00,18.18,18.27,18.12,18.19,76300.0,11.7091,11.767,11.6704,11.7155,76300.0
2009-04-30 15:20:00,18.19,18.24,18.17,18.23,67200.0,11.7155,11.7477,11.7026,11.7413,67200.0
2009-04-30 15:30:00,18.23,18.35,18.23,18.29,161300.0,11.7413,11.8186,11.7413,11.7799,161300.0
2009-04-30 15:40:00,18.3,18.41,18.25,18.35,137900.0,11.7863,11.8572,11.7541,11.8186,137900.0
2009-04-30 15:50:00,18.35,18.38,18.26,18.29,263600.0,11.8186,11.8379,11.7606,11.7799,263600.0
2009-05-01 09:30:00,18.21,18.45,18.21,18.29,68500.0,11.7284,11.883,11.7284,11.7799,68500.0
2009-05-01 09:40:00,18.29,18.4,18.25,18.28,101500.0,11.7799,11.8508,11.7541,11.7735,101500.0
2009-05-01 09:50:00,18.28,18.32,18.18,18.32,97400.0,11.7735,11.7992,11.7091,11.7992,97400.0
2009-05-01 10:00:00,18.32,18.47,18.3,18.36,55900.0,11.7992,11.8958,11.7863,11.825,55900.0
2009-05-01 10:10:00,18.37,18.47,18.32,18.4,66000.0,11.8314,11.8958,11.7992,11.8508,66000.0
2009-05-01 10:20:00,18.38,18.39,18.28,18.29,49900.0,11.8379,11.8443,11.7735,11.7799,49900.0
2009-05-01 10:30:00,18.29,18.33,18.26,18.33,27300.0,11.7799,11.8057,11.7606,11.8057,27300.0
2009-05-01 10:40:00,18.32,18.45,18.3,18.43,33000.0,11.7992,11.883,11.7863,11.8701,33000.0
2009-05-01 10:50:00,18.43,18.51,18.41,18.45,30900.0,11.8701,11.9216,11.8572,11.883,30900.0
2009-05-01 11:00:00,18.45,18.56,18.43,18.53,45700.0,11.883,11.9538,11.8701,11.9345,45700.0
2009-05-01 11:10:00,18.53,18.61,18.52,18.6,42400.0,11.9345,11.986,11.928,11.9796,42400.0
2009-05-01 11:20:00,18.61,18.72,18.61,18.65,76000.0,11.986,12.0569,11.986,12.0118,76000.0
2009-05-01 11:30:00,18.64,18.65,18.62,18.65,33600.0,12.0053,12.0118,11.9924,12.0118,33600.0
2009-05-01 11:40:00,18.65,18.68,18.64,18.65,27200.0,12.0118,12.0311,12.0053,12.0118,27200.0
2009-05-01 11:50:00,18.65,18.68,18.6,18.61,38000.0,12.0118,12.0311,11.9796,11.986,38000.0
2009-05-01 12:00:00,18.61,18.65,18.61,18.65,31800.0,11.986,12.0118,11.986,12.0118,31800.0
2009-05-01 12:10:00,18.64,18.73,18.63,18.72,55500.0,12.0053,12.0633,11.9989,12.0569,55500.0
2009-05-01 12:20:00,18.72,18.72,18.62,18.63,32500.0,12.0569,12.0569,11.9924,11.9989,32500.0
2009-05-01 12:30:00,18.62,18.78,18.6,18.78,62000.0,11.9924,12.0955,11.9796,12.0955,62000.0
2009-05-01 12:40:00,18.78,18.79,18.69,18.69,40300.0,12.0955,12.1019,12.0375,12.0375,40300.0
2009-05-01 12:50:00,18.7,18.79,18.67,18.77,51000.0,12.044,12.1019,12.0247,12.0891,51000.0
2009-05-01 13:00:00,18.77,18.8,18.74,18.79,36900.0,12.0891,12.1084,12.0697,12.1019,36900.0
2009-05-01 13:10:00,18.79,18.85,18.79,18.83,40900.0,12.1019,12.1406,12.1019,12.1277,40900.0
2009-05-01 13:20:00,18.83,18.89,18.83,18.89,49500.0,12.1277,12.1663,12.1277,12.1663,49500.0
2009-05-01 13:30:00,18.88,18.94,18.87,18.93,34700.0,12.1599,12.1985,12.1535,12.1921,34700.0
2009-05-01 13:40:00,18.93,18.94,18.9,18.91,24500.0,12.1921,12.1985,12.1728,12.1792,24500.0
2009-05-01 13:50:00,18.91,18.91,18.86,18.88,34900.0,12.1792,12.1792,12.147,12.1599,34900.0
2009-05-01 14:00:00,18.88,19.0,18.88,18.98,119100.0,12.1599,12.2372,12.1599,12.2243,119100.0
2009-05-01 14:10:00,18.98,18.98,18.91,18.92,57000.0,12.2243,12.2243,12.1792,12.1857,57000.0
2009-05-01 14:20:00,18.92,18.93,18.9,18.9,39500.0,12.1857,12.1921,12.1728,12.1728,39500.0
2009-05-01 14:30:00,18.9,18.91,18.87,18.89,68400.0,12.1728,12.1792,12.1535,12.1663,68400.0
2009-05-01 14:40:00,18.89,18.89,18.85,18.86,88600.0,12.1663,12.1663,12.1406,12.147,88600.0
2009-05-01 14:50:00,18.86,18.86,18.83,18.84,53300.0,12.147,12.147,12.1277,12.1341,53300.0
2009-05-01 15:00:00,18.83,18.87,18.81,18.81,81000.0,12.1277,12.1535,12.1148,12.1148,81000.0
2009-05-01 15:10:00,18.82,18.82,18.73,18.77,121700.0,12.1213,12.1213,12.0633,12.0891,121700.0
2009-05-01 15:20:00,18.76,18.81,18.75,18.8,74500.0,12.0826,12.1148,12.0762,12.1084,74500.0
2009-05-01 15:30:00,18.8,18.83,18.72,18.81,102500.0,12.1084,12.1277,12.0569,12.1148,102500.0
2009-05-01 15:40:00,18.82,18.82,18.75,18.79,162800.0,12.1213,12.1213,12.0762,12.1019,162800.0
2009-05-01 15:50:00,18.79,18.83,18.76,18.82,309200.0,12.1019,12.1277,12.0826,12.1213,309200.0
2009-05-04 09:30:00,18.81,18.99,18.75,18.92,86800.0,12.1148,12.2308,12.0762,12.1857,86800.0
2009-05-04 09:40:00,18.92,19.0,18.91,18.94,71300.0,12.1857,12.2372,12.1792,12.1985,71300.0
2009-05-04 09:50:00,18.95,19.0,18.87,19.0,72600.0,12.205,12.2372,12.1535,12.2372,72600.0
2009-05-04 10:00:00,19.0,19.15,19.0,19.08,79700.0,12.2372,12.3338,12.2372,12.2887,79700.0
2009-05-04 10:10:00,19.07,19.16,19.07,19.15,57900.0,12.2823,12.3402,12.2823,12.3338,57900.0
2009-05-04 10:20:00,19.15,19.17,19.12,19.16,43900.0,12.3338,12.3467,12.3145,12.3402,43900.0
2009-05-04 10:30:00,19.16,19.16,19.1,19.12,113200.0,12.3402,12.3402,12.3016,12.3145,113200.0
2009-05-04 10:40:00,19.12,19.12,18.98,19.06,84900.0,12.3145,12.3145,12.2243,12.2758,84900.0
2009-05-04 10:50:00,19.06,19.06,18.98,19.0,26200.0,12.2758,12.2758,12.2243,12.2372,26200.0
2009-05-04 11:00:00,19.0,19.16,19.0,19.12,65300.0,12.2372,12.3402,12.2372,12.3145,65300.0
2009-05-04 11:10:00,19.12,19.13,18.97,18.98,110600.0,12.3145,12.3209,12.2179,12.2243,110600.0
2009-05-04 11:20:00,18.98,19.06,18.98,19.06,65000.0,12.2243,12.2758,12.2243,12.2758,65000.0
2009-05-04 11:30:00,19.06,19.14,19.05,19.11,77700.0,12.2758,12.3274,12.2694,12.308,77700.0
2009-05-04 11:40:00,19.1,19.2,19.08,19.18,67500.0,12.3016,12.366,12.2887,12.3531,67500.0
2009-05-04 11:50:00,19.17,19.19,19.12,19.17,21400.0,12.3467,12.3596,12.3145,12.3467,21400.0
2009-05-04 12:00:00,19.16,19.23,19.14,19.14,26800.0,12.3402,12.3853,12.3274,12.3274,26800.0
2009-05-04 12:10:00,19.14,19.15,19.1,19.13,41100.0,12.3274,12.3338,12.3016,12.3209,41100.0
2009-05-04 12:20:00,19.14,19.16,19.11,19.13,22900.0,12.3274,12.3402,12.308,12.3209,22900.0
2009-05-04 12:30:00,19.14,19.18,19.12,19.15,22700.0,12.3274,12.3531,12.3145,12.3338,22700.0
2009-05-04 12:40:00,19.15,19.25,19.11,19.15,48900.0,12.3338,12.3982,12.308,12.3338,48900.0
2009-05-04 12:50:00,19.16,19.17,19.12,19.14,19400.0,12.3402,12.3467,12.3145,12.3274,19400.0
2009-05-04 13:00:00,19.14,19.19,19.1,19.17,17600.0,12.3274,12.3596,12.3016,12.3467,17600.0
2009-05-04 13:10:00,19.17,19.22,19.17,19.2,36900.0,12.3467,12.3789,12.3467,12.366,36900.0
2009-05-04 13:20:00,19.2,19.27,19.19,19.25,37500.0,12.366,12.4111,12.3596,12.3982,37500.0
2009-05-04 13:30:00,19.25,19.31,19.25,19.28,36300.0,12.3982,12.4369,12.3982,12.4175,36300.0
2009-05-04 13:40:00,19.28,19.3,19.26,19.28,25400.0,12.4175,12.4304,12.4046,12.4175,25400.0
2009-05-04 13:50:00,19.28,19.3,19.21,19.22,19400.0,12.4175,12.4304,12.3724,12.3789,19400.0
2009-05-04 14:00:00,19.24,19.25,19.17,19.17,23800.0,12.3918,12.3982,12.3467,12.3467,23800.0
2009-05-04 14:10:00,19.18,19.32,19.17,19.32,69700.0,12.3531,12.4433,12.3467,12.4433,69700.0
2009-05-04 14:20:00,19.32,19.33,19.27,19.32,34900.0,12.4433,12.4497,12.4111,12.4433,34900.0
2009-05-04 14:30:00,19.32,19.34,19.29,19.3,45000.0,12.4433,12.4562,12.424,12.4304,45000.0
2009-05-04 14:40:00,19.3,19.37,19.28,19.34,60900.0,12.4304,12.4755,12.4175,12.4562,60900.0
2009-05-04 14:50:00,19.34,19.34,19.24,19.28,52000.0,12.4562,12.4562,12.3918,12.4175,52000.0
2009-05-04 15:00:00,19.28,19.32,19.26,19.28,63700.0,12.4175,12.4433,12.4046,12.4175,63700.0
2009-05-04 15:10:00,19.28,19.35,19.24,19.34,81900.0,12.4175,12.4626,12.3918,12.4562,81900.0
2009-05-04 15:20:00,19.34,19.37,19.34,19.36,106300.0,12.4562,12.4755,12.4562,12.4691,106300.0
2009-05-04 15:30:00,19.36,19.4,19.28,19.3,213200.0,12.4691,12.4948,12.4175,12.4304,213200.0
2009-05-04 15:40:00,19.3,19.36,19.28,19.28,199600.0,12.4304,12.4691,12.4175,12.4175,199600.0
2009-05-04 15:50:00,19.28,19.41,19.28,19.41,293500.0,12.4175,12.5013,12.4175,12.5013,293500.0
2009-05-05 09:30:00,19.36,19.37,19.18,19.37,47300.0,12.4691,12.4755,12.3531,12.4755,47300.0
2009-05-05 09:40:00,19.39,19.4,19.18,19.21,37400.0,12.4884,12.4948,12.3531,12.3724,37400.0
2009-05-05 09:50:00,19.2,19.2,19.16,19.18,40500.0,12.366,12.366,12.3402,12.3531,40500.0
2009-05-05 10:00:00,19.19,19.21,19.08,19.1,76900.0,12.3596,12.3724,12.2887,12.3016,76900.0
2009-05-05 10:10:00,19.1,19.15,19.1,19.14,36300.0,12.3016,12.3338,12.3016,12.3274,36300.0
2009-05-05 10:20:00,19.14,19.15,19.03,19.04,81400.0,12.3274,12.3338,12.2565,12.263,81400.0
2009-05-05 10:30:00,19.05,19.05,18.87,18.92,157100.0,12.2694,12.2694,12.1535,12.1857,157100.0
2009-05-05 10:40:00,18.92,18.97,18.9,18.9,36300.0,12.1857,12.2179,12.1728,12.1728,36300.0
2009-05-05 10:50:00,18.9,18.92,18.81,18.82,49100.0,12.1728,12.1857,12.1148,12.1213,49100.0
2009-05-05 11:00:00,18.82,18.89,18.81,18.88,34800.0,12.1213,12.1663,12.1148,12.1599,34800.0
2009-05-05 11:10:00,18.89,18.93,18.86,18.89,41000.0,12.1663,12.1921,12.147,12.1663,41000.0
2009-05-05 11:20:00,18.9,18.93,18.87,18.92,40600.0,12.1728,12.1921,12.1535,12.1857,40600.0
2009-05-05 11:30:00,18.92,19.02,18.92,19.01,70400.0,12.1857,12.2501,12.1857,12.2436,70400.0
2009-05-05 11:40:00,19.01,19.02,19.0,19.01,35600.0,12.2436,12.2501,12.2372,12.2436,35600.0
2009-05-05 11:50:00,19.01,19.12,19.01,19.11,51100.0,12.2436,12.3145,12.2436,12.308,51100.0
2009-05-05 12:00:00,19.11,19.12,19.1,19.11,18100.0,12.308,12.3145,12.3016,12.308,18100.0
2009-05-05 12:10:00,19.11,19.11,19.05,19.08,33800.0,12.308,12.308,12.2694,12.2887,33800.0
2009-05-05 12:20:00,19.09,19.09,19.05,19.06,17100.0,12.2952,12.2952,12.2694,12.2758,17100.0
2009-05-05 12:30:00,19.06,19.07,18.99,19.0,23500.0,12.2758,12.2823,12.2308,12.2372,23500.0
2009-05-05 12:40:00,19.0,19.01,18.94,18.95,32200.0,12.2372,12.2436,12.1985,12.205,32200.0
2009-05-05 12:50:00,18.95,18.96,18.92,18.95,64200.0,12.205,12.2114,12.1857,12.205,64200.0
2009-05-05 13:00:00,18.94,18.95,18.93,18.93,89200.0,12.1985,12.205,12.1921,12.1921,89200.0
2009-05-05 13:10:00,18.93,18.94,18.8,18.81,95500.0,12.1921,12.1985,12.1084,12.1148,95500.0
2009-05-05 13:20:00,18.81,18.82,18.73,18.74,79400.0,12.1148,12.1213,12.0633,12.0697,79400.0
2009-05-05 13:30:00,18.75,18.77,18.74,18.76,47200.0,12.0762,12.0891,12.0697,12.0826,47200.0
2009-05-05 13:40:00,18.76,18.77,18.68,18.74,86000.0,12.0826,12.0891,12.0311,12.0697,86000.0
2009-05-05 13:50:00,18.75,18.8,18.73,18.74,111500.0,12.0762,12.1084,12.0633,12.0697,111500.0
2009-05-05 14:00:00,18.74,18.75,18.74,18.74,37000.0,12.0697,12.0762,12.0697,12.0697,37000.0
2009-05-05 14:10:00,18.74,18.75,18.68,18.72,168300.0,12.0697,12.0762,12.0311,12.0569,168300.0
2009-05-05 14:20:00,18.73,18.75,18.64,18.66,61000.0,12.0633,12.0762,12.0053,12.0182,61000.0
2009-05-05 14:30:00,18.66,18.72,18.64,18.7,52000.0,12.0182,12.0569,12.0053,12.044,52000.0
2009-05-05 14:40:00,18.71,18.72,18.68,18.71,65300.0,12.0504,12.0569,12.0311,12.0504,65300.0
2009-05-05 14:50:00,18.71,18.73,18.68,18.68,78500.0,12.0504,12.0633,12.0311,12.0311,78500.0
2009-05-05 15:00:00,18.68,18.7,18.67,18.69,73300.0,12.0311,12.044,12.0247,12.0375,73300.0
2009-05-05 15:10:00,18.7,18.7,18.62,18.63,170200.0,12.044,12.044,11.9924,11.9989,170200.0
2009-05-05 15:20:00,18.63,18.63,18.57,18.62,212400.0,11.9989,11.9989,11.9602,11.9924,212400.0
2009-05-05 15:30:00,18.61,18.64,18.6,18.62,221800.0,11.986,12.0053,11.9796,11.9924,221800.0
2009-05-05 15:40:00,18.63,18.78,18.63,18.77,246700.0,11.9989,12.0955,11.9989,12.0891,246700.0
2009-05-05 15:50:00,18.78,18.78,18.71,18.72,334300.0,12.0955,12.0955,12.0504,12.0569,334300.0
2009-05-06 09:30:00,18.96,19.21,18.96,19.15,127800.0,12.2114,12.3724,12.2114,12.3338,127800.0
2009-05-06 09:40:00,19.13,19.19,19.05,19.11,54500.0,12.3209,12.3596,12.2694,12.308,54500.0
2009-05-06 09:50:00,19.11,19.28,19.07,19.28,86400.0,12.308,12.4175,12.2823,12.4175,86400.0
2009-05-06 10:00:00,19.26,19.29,19.03,19.08,85300.0,12.4046,12.424,12.2565,12.2887,85300.0
2009-05-06 10:10:00,19.08,19.2,19.08,19.16,106000.0,12.2887,12.366,12.2887,12.3402,106000.0
2009-05-06 10:20:00,19.15,19.18,18.82,18.85,207000.0,12.3338,12.3531,12.1213,12.1406,207000.0
2009-05-06 10:30:00,18.84,18.91,18.77,18.91,87700.0,12.1341,12.1792,12.0891,12.1792,87700.0
2009-05-06 10:40:00,18.91,18.91,18.85,18.9,41500.0,12.1792,12.1792,12.1406,12.1728,41500.0
2009-05-06 10:50:00,18.9,18.92,18.85,18.91,37600.0,12.1728,12.1857,12.1406,12.1792,37600.0
2009-05-06 11:00:00,18.91,18.92,18.84,18.91,42400.0,12.1792,12.1857,12.1341,12.1792,42400.0
2009-05-06 11:10:00,18.91,18.95,18.9,18.9,33100.0,12.1792,12.205,12.1728,12.1728,33100.0
2009-05-06 11:20:00,18.89,18.98,18.86,18.96,50900.0,12.1663,12.2243,12.147,12.2114,50900.0
2009-05-06 11:30:00,18.96,19.05,18.92,19.03,45100.0,12.2114,12.2694,12.1857,12.2565,45100.0
2009-05-06 11:40:00,19.03,19.06,19.01,19.06,25700.0,12.2565,12.2758,12.2436,12.2758,25700.0
2009-05-06 11:50:00,19.06,19.13,19.05,19.13,27900.0,12.2758,12.3209,12.2694,12.3209,27900.0
2009-05-06 12:00:00,19.12,19.15,19.11,19.12,19300.0,12.3145,12.3338,12.308,12.3145,19300.0
2009-05-06 12:10:00,19.11,19.18,19.1,19.16,47800.0,12.308,12.3531,12.3016,12.3402,47800.0
2009-05-06 12:20:00,19.17,19.2,19.16,19.2,22900.0,12.3467,12.366,12.3402,12.366,22900.0
2009-05-06 12:30:00,19.2,19.2,19.11,19.13,47500.0,12.366,12.366,12.308,12.3209,47500.0
2009-05-06 12:40:00,19.14,19.15,19.13,19.15,32900.0,12.3274,12.3338,12.3209,12.3338,32900.0
2009-05-06 12:50:00,19.15,19.17,19.14,19.16,53600.0,12.3338,12.3467,12.3274,12.3402,53600.0
2009-05-06 13:00:00,19.16,19.17,19.08,19.09,28400.0,12.3402,12.3467,12.2887,12.2952,28400.0
2009-05-06 13:10:00,19.09,19.14,19.08,19.13,24000.0,12.2952,12.3274,12.2887,12.3209,24000.0
2009-05-06 13:20:00,19.13,19.2,19.1,19.1,30500.0,12.3209,12.366,12.3016,12.3016,30500.0
2009-05-06 13:30:00,19.1,19.16,19.07,19.14,38100.0,12.3016,12.3402,12.2823,12.3274,38100.0
2009-05-06 13:40:00,19.14,19.16,19.07,19.09,49900.0,12.3274,12.3402,12.2823,12.2952,49900.0
2009-05-06 13:50:00,19.1,19.12,19.08,19.11,141700.0,12.3016,12.3145,12.2887,12.308,141700.0
2009-05-06 14:00:00,19.11,19.11,19.09,19.1,34200.0,12.308,12.308,12.2952,12.3016,34200.0
2009-05-06 14:10:00,19.09,19.11,19.08,19.1,61600.0,12.2952,12.308,12.2887,12.3016,61600.0
2009-05-06 14:20:00,19.1,19.12,19.09,19.11,99300.0,12.3016,12.3145,12.2952,12.308,99300.0
2009-05-06 14:30:00,19.1,19.14,19.09,19.12,95300.0,12.3016,12.3274,12.2952,12.3145,95300.0
2009-05-06 14:40:00,19.13,19.15,19.07,19.11,97200.0,12.3209,12.3338,12.2823,12.308,97200.0
2009-05-06 14:50:00,19.11,19.14,19.06,19.08,71000.0,12.308,12.3274,12.2758,12.2887,71000.0
2009-05-06 15:00:00,19.08,19.1,19.03,19.09,112100.0,12.2887,12.3016,12.2565,12.2952,112100.0
2009-05-06 15:10:00,19.09,19.1,19.07,19.09,46600.0,12.2952,12.3016,12.2823,12.2952,46600.0
2009-05-06 15:20:00,19.09,19.1,19.0,19.08,84300.0,12.2952,12.3016,12.2372,12.2887,84300.0
2009-05-06 15:30:00,19.08,19.13,19.04,19.08,134500.0,12.2887,12.3209,12.263,12.2887,134500.0
2009-05-06 15:40:00,19.08,19.19,19.08,19.19,238900.0,12.2887,12.3596,12.2887,12.3596,238900.0
2009-05-06 15:50:00,19.19,19.25,19.14,19.25,242800.0,12.3596,12.3982,12.3274,12.3982,242800.0
2009-05-07 09:30:00,19.35,19.35,19.05,19.27,84400.0,12.4626,12.4626,12.2694,12.4111,84400.0
2009-05-07 09:40:00,19.27,19.36,19.09,19.09,43700.0,12.4111,12.4691,12.2952,12.2952,43700.0
2009-05-07 09:50:00,19.06,19.1,18.95,18.99,53100.0,12.2758,12.3016,12.205,12.2308,53100.0
2009-05-07 10:00:00,18.95,18.96,18.74,18.81,70200.0,12.205,12.2114,12.0697,12.1148,70200.0
2009-05-07 10:10:00,18.83,18.93,18.78,18.89,64800.0,12.1277,12.1921,12.0955,12.1663,64800.0
2009-05-07 10:20:00,18.89,18.91,18.67,18.68,101800.0,12.1663,12.1792,12.0247,12.0311,101800.0
2009-05-07 10:30:00,18.68,18.7,18.6,18.7,68000.0,12.0311,12.044,11.9796,12.044,68000.0
2009-05-07 10:40:00,18.7,18.74,18.65,18.74,68200.0,12.044,12.0697,12.0118,12.0697,68200.0
2009-05-07 10:50:00,18.72,18.8,18.72,18.76,40900.0,12.0569,12.1084,12.0569,12.0826,40900.0
2009-05-07 11:00:00,18.76,18.84,18.74,18.81,52200.0,12.0826,12.1341,12.0697,12.1148,52200.0
2009-05-07 11:10:00,18.81,18.84,18.67,18.69,62500.0,12.1148,12.1341,12.0247,12.0375,62500.0
2009-05-07 11:20:00,18.68,18.79,18.65,18.7,91100.0,12.0311,12.1019,12.0118,12.044,91100.0
2009-05-07 11:30:00,18.7,18.73,18.6,18.71,150900.0,12.044,12.0633,11.9796,12.0504,150900.0
2009-05-07 11:40:00,18.71,18.74,18.65,18.65,34400.0,12.0504,12.0697,12.0118,12.0118,34400.0
2009-05-07 11:50:00,18.65,18.76,18.64,18.73,32100.0,12.0118,12.0826,12.0053,12.0633,32100.0
2009-05-07 12:00:00,18.73,18.78,18.7,18.74,39300.0,12.0633,12.0955,12.044,12.0697,39300.0
2009-05-07 12:10:00,18.72,18.74,18.72,18.73,29400.0,12.0569,12.0697,12.0569,12.0633,29400.0
2009-05-07 12:20:00,18.73,18.79,18.72,18.79,37700.0,12.0633,12.1019,12.0569,12.1019,37700.0
2009-05-07 12:30:00,18.79,18.85,18.79,18.85,24300.0,12.1019,12.1406,12.1019,12.1406,24300.0
2009-05-07 12:40:00,18.85,18.93,18.84,18.91,30600.0,12.1406,12.1921,12.1341,12.1792,30600.0
2009-05-07 12:50:00,18.91,18.91,18.86,18.9,27100.0,12.1792,12.1792,12.147,12.1728,27100.0
2009-05-07 13:00:00,18.9,18.91,18.83,18.87,55500.0,12.1728,12.1792,12.1277,12.1535,55500.0
2009-05-07 13:10:00,18.86,18.89,18.81,18.86,57200.0,12.147,12.1663,12.1148,12.147,57200.0
2009-05-07 13:20:00,18.86,18.89,18.82,18.82,72600.0,12.147,12.1663,12.1213,12.1213,72600.0
2009-05-07 13:30:00,18.82,18.83,18.78,18.79,61300.0,12.1213,12.1277,12.0955,12.1019,61300.0
2009-05-07 13:40:00,18.79,18.79,18.74,18.74,41500.0,12.1019,12.1019,12.0697,12.0697,41500.0
2009-05-07 13:50:00,18.74,18.79,18.73,18.79,43500.0,12.0697,12.1019,12.0633,12.1019,43500.0
2009-05-07 14:00:00,18.79,18.79,18.74,18.78,39600.0,12.1019,12.1019,12.0697,12.0955,39600.0
2009-05-07 14:10:00,18.78,18.78,18.68,18.7,43100.0,12.0955,12.0955,12.0311,12.044,43100.0
2009-05-07 14:20:00,18.71,18.74,18.69,18.72,26800.0,12.0504,12.0697,12.0375,12.0569,26800.0
2009-05-07 14:30:00,18.73,18.74,18.64,18.65,42700.0,12.0633,12.0697,12.0053,12.0118,42700.0
2009-05-07 14:40:00,18.66,18.68,18.61,18.68,32900.0,12.0182,12.0311,11.986,12.0311,32900.0
2009-05-07 14:50:00,18.68,18.74,18.63,18.69,78400.0,12.0311,12.0697,11.9989,12.0375,78400.0
2009-05-07 15:00:00,18.69,18.74,18.64,18.69,74500.0,12.0375,12.0697,12.0053,12.0375,74500.0
2009-05-07 15:10:00,18.69,18.72,18.65,18.72,43300.0,12.0375,12.0569,12.0118,12.0569,43300.0
2009-05-07 15:20:00,18.72,18.78,18.68,18.73,60000.0,12.0569,12.0955,12.0311,12.0633,60000.0
2009-05-07 15:30:00,18.73,18.73,18.59,18.71,126800.0,12.0633,12.0633,11.9731,12.0504,126800.0
2009-05-07 15:40:00,18.71,18.77,18.67,18.76,109500.0,12.0504,12.0891,12.0247,12.0826,109500.0
2009-05-07 15:50:00,18.77,18.85,18.73,18.77,135600.0,12.0891,12.1406,12.0633,12.0891,135600.0
2009-05-08 09:30:00,18.96,19.21,18.96,19.19,68900.0,12.2114,12.3724,12.2114,12.3596,68900.0
2009-05-08 09:40:00,19.2,19.36,19.17,19.33,72100.0,12.366,12.4691,12.3467,12.4497,72100.0
2009-05-08 09:50:00,19.32,19.36,19.24,19.29,56600.0,12.4433,12.4691,12.3918,12.424,56600.0
2009-05-08 10:00:00,19.29,19.29,19.19,19.28,91200.0,12.424,12.424,12.3596,12.4175,91200.0
2009-05-08 10:10:00,19.28,19.28,19.05,19.1,133400.0,12.4175,12.4175,12.2694,12.3016,133400.0
2009-05-08 10:20:00,19.11,19.14,18.92,18.97,86100.0,12.308,12.3274,12.1857,12.2179,86100.0
2009-05-08 10:30:00,18.98,19.06,18.92,18.99,64900.0,12.2243,12.2758,12.1857,12.2308,64900.0
2009-05-08 10:40:00,19.01,19.01,18.93,18.95,50700.0,12.2436,12.2436,12.1921,12.205,50700.0
2009-05-08 10:50:00,18.94,19.04,18.88,19.03,64500.0,12.1985,12.263,12.1599,12.2565,64500.0
2009-05-08 11:00:00,19.04,19.13,19.04,19.05,67600.0,12.263,12.3209,12.263,12.2694,67600.0
2009-05-08 11:10:00,19.05,19.08,18.99,19.07,62900.0,12.2694,12.2887,12.2308,12.2823,62900.0
2009-05-08 11:20:00,19.07,19.07,19.01,19.02,35500.0,12.2823,12.2823,12.2436,12.2501,35500.0
2009-05-08 11:30:00,19.01,19.01,18.97,18.99,96000.0,12.2436,12.2436,12.2179,12.2308,96000.0
2009-05-08 11:40:00,18.99,19.0,18.95,18.98,65200.0,12.2308,12.2372,12.205,12.2243,65200.0
2009-05-08 11:50:00,18.98,19.09,18.98,19.07,52500.0,12.2243,12.2952,12.2243,12.2823,52500.0
2009-05-08 12:00:00,19.08,19.09,19.02,19.03,66300.0,12.2887,12.2952,12.2501,12.2565,66300.0
2009-05-08 12:10:00,19.03,19.1,19.02,19.08,98000.0,12.2565,12.3016,12.2501,12.2887,98000.0
2009-05-08 12:20:00,19.07,19.08,19.04,19.05,33200.0,12.2823,12.2887,12.263,12.2694,33200.0
2009-05-08 12:30:00,19.05,19.08,19.03,19.08,47200.0,12.2694,12.2887,12.2565,12.2887,47200.0
2009-05-08 12:40:00,19.07,19.13,19.07,19.08,62500.0,12.2823,12.3209,12.2823,12.2887,62500.0
2009-05-08 12:50:00,19.08,19.22,19.08,19.22,43000.0,12.2887,12.3789,12.2887,12.3789,43000.0
2009-05-08 13:00:00,19.22,19.25,19.2,19.24,36800.0,12.3789,12.3982,12.366,12.3918,36800.0
2009-05-08 13:10:00,19.24,19.26,19.21,19.26,34100.0,12.3918,12.4046,12.3724,12.4046,34100.0
2009-05-08 13:20:00,19.26,19.28,19.22,19.23,26300.0,12.4046,12.4175,12.3789,12.3853,26300.0
2009-05-08 13:30:00,19.24,19.24,19.17,19.23,17300.0,12.3918,12.3918,12.3467,12.3853,17300.0
2009-05-08 13:40:00,19.22,19.27,19.19,19.26,30900.0,12.3789,12.4111,12.3596,12.4046,30900.0
2009-05-08 13:50:00,19.26,19.26,19.2,19.21,19700.0,12.4046,12.4046,12.366,12.3724,19700.0
2009-05-08 14:00:00,19.21,19.31,19.2,19.28,35100.0,12.3724,12.4369,12.366,12.4175,35100.0
2009-05-08 14:10:00,19.29,19.36,19.28,19.35,38600.0,12.424,12.4691,12.4175,12.4626,38600.0
2009-05-08 14:20:00,19.35,19.37,19.32,19.33,40100.0,12.4626,12.4755,12.4433,12.4497,40100.0
2009-05-08 14:30:00,19.33,19.35,19.32,19.33,23200.0,12.4497,12.4626,12.4433,12.4497,23200.0
2009-05-08 14:40:00,19.33,19.4,19.3,19.4,43000.0,12.4497,12.4948,12.4304,12.4948,43000.0
2009-05-08 14:50:00,19.4,19.41,19.34,19.34,38500.0,12.4948,12.5013,12.4562,12.4562,38500.0
2009-05-08 15:00:00,19.34,19.36,19.26,19.31,49600.0,12.4562,12.4691,12.4046,12.4369,49600.0
2009-05-08 15:10:00,19.31,19.32,19.25,19.29,48300.0,12.4369,12.4433,12.3982,12.424,48300.0
2009-05-08 15:20:00,19.3,19.37,19.28,19.3,62700.0,12.4304,12.4755,12.4175,12.4304,62700.0
2009-05-08 15:30:00,19.3,19.33,19.24,19.25,87300.0,12.4304,12.4497,12.3918,12.3982,87300.0
2009-05-08 15:40:00,19.25,19.36,19.25,19.31,150400.0,12.3982,12.4691,12.3982,12.4369,150400.0
2009-05-08 15:50:00,19.31,19.34,19.26,19.34,181900.0,12.4369,12.4562,12.4046,12.4562,181900.0
2009-05-11 09:30:00,19.07,19.17,18.85,18.85,125200.0,12.2823,12.3467,12.1406,12.1406,125200.0
2009-05-11 09:40:00,18.87,18.9,18.57,18.57,117100.0,12.1535,12.1728,11.9602,11.9602,117100.0
2009-05-11 09:50:00,18.58,18.72,18.57,18.65,46900.0,11.9667,12.0569,11.9602,12.0118,46900.0
2009-05-11 10:00:00,18.66,18.75,18.64,18.74,56900.0,12.0182,12.0762,12.0053,12.0697,56900.0
2009-05-11 10:10:00,18.73,18.81,18.68,18.77,69700.0,12.0633,12.1148,12.0311,12.0891,69700.0
2009-05-11 10:20:00,18.77,18.89,18.76,18.87,69400.0,12.0891,12.1663,12.0826,12.1535,69400.0
2009-05-11 10:30:00,18.87,19.01,18.77,18.98,63800.0,12.1535,12.2436,12.0891,12.2243,63800.0
2009-05-11 10:40:00,18.99,19.02,18.94,18.94,44800.0,12.2308,12.2501,12.1985,12.1985,44800.0
2009-05-11 10:50:00,18.94,18.94,18.84,18.86,78400.0,12.1985,12.1985,12.1341,12.147,78400.0
2009-05-11 11:00:00,18.85,18.92,18.81,18.91,73800.0,12.1406,12.1857,12.1148,12.1792,73800.0
2009-05-11 11:10:00,18.91,18.95,18.87,18.91,45400.0,12.1792,12.205,12.1535,12.1792,45400.0
2009-05-11 11:20:00,18.91,18.92,18.82,18.85,38000.0,12.1792,12.1857,12.1213,12.1406,38000.0
2009-05-11 11:30:00,18.86,18.88,18.78,18.78,42400.0,12.147,12.1599,12.0955,12.0955,42400.0
2009-05-11 11:40:00,18.78,18.84,18.75,18.83,42100.0,12.0955,12.1341,12.0762,12.1277,42100.0
2009-05-11 11:50:00,18.83,18.85,18.79,18.81,36600.0,12.1277,12.1406,12.1019,12.1148,36600.0
2009-05-11 12:00:00,18.8,18.81,18.74,18.78,45700.0,12.1084,12.1148,12.0697,12.0955,45700.0
2009-05-11 12:10:00,18.78,18.81,18.74,18.8,33200.0,12.0955,12.1148,12.0697,12.1084,33200.0
2009-05-11 12:20:00,18.81,18.85,18.81,18.83,30900.0,12.1148,12.1406,12.1148,12.1277,30900.0
2009-05-11 12:30:00,18.84,18.84,18.8,18.83,32800.0,12.1341,12.1341,12.1084,12.1277,32800.0
2009-05-11 12:40:00,18.83,18.85,18.79,18.79,46800.0,12.1277,12.1406,12.1019,12.1019,46800.0
2009-05-11 12:50:00,18.79,18.8,18.75,18.77,21600.0,12.1019,12.1084,12.0762,12.0891,21600.0
2009-05-11 13:00:00,18.78,18.79,18.74,18.78,28200.0,12.0955,12.1019,12.0697,12.0955,28200.0
2009-05-11 13:10:00,18.78,18.89,18.78,18.89,41900.0,12.0955,12.1663,12.0955,12.1663,41900.0
2009-05-11 13:20:00,18.89,18.9,18.84,18.86,21100.0,12.1663,12.1728,12.1341,12.147,21100.0
2009-05-11 13:30:00,18.86,18.96,18.83,18.96,26500.0,12.147,12.2114,12.1277,12.2114,26500.0
2009-05-11 13:40:00,18.95,18.95,18.9,18.92,21000.0,12.205,12.205,12.1728,12.1857,21000.0
2009-05-11 13:50:00,18.93,18.95,18.9,18.9,24500.0,12.1921,12.205,12.1728,12.1728,24500.0
2009-05-11 14:00:00,18.9,18.91,18.83,18.9,38000.0,12.1728,12.1792,12.1277,12.1728,38000.0
2009-05-11 14:10:00,18.9,18.93,18.89,18.91,39400.0,12.1728,12.1921,12.1663,12.1792,39400.0
2009-05-11 14:20:00,18.91,18.92,18.88,18.9,43100.0,12.1792,12.1857,12.1599,12.1728,43100.0
2009-05-11 14:30:00,18.91,18.96,18.88,18.92,50300.0,12.1792,12.2114,12.1599,12.1857,50300.0
2009-05-11 14:40:00,18.92,18.96,18.9,18.95,36200.0,12.1857,12.2114,12.1728,12.205,36200.0
2009-05-11 14:50:00,18.96,18.97,18.92,18.94,26700.0,12.2114,12.2179,12.1857,12.1985,26700.0
2009-05-11 15:00:00,18.93,18.95,18.86,18.88,42700.0,12.1921,12.205,12.147,12.1599,42700.0
2009-05-11 15:10:00,18.88,18.93,18.87,18.87,48000.0,12.1599,12.1921,12.1535,12.1535,48000.0
2009-05-11 15:20:00,18.87,18.88,18.81,18.87,54100.0,12.1535,12.1599,12.1148,12.1535,54100.0
2009-05-11 15:30:00,18.88,18.88,18.81,18.82,64400.0,12.1599,12.1599,12.1148,12.1213,64400.0
2009-05-11 15:40:00,18.81,18.87,18.81,18.85,87600.0,12.1148,12.1535,12.1148,12.1406,87600.0
2009-05-11 15:50:00,18.84,18.93,18.79,18.83,149600.0,12.1341,12.1921,12.1019,12.1277,149600.0
2009-05-12 09:30:00,18.86,19.08,18.8,19.0,51900.0,12.147,12.2887,12.1084,12.2372,51900.0
2009-05-12 09:40:00,18.98,19.11,18.97,18.98,68900.0,12.2243,12.308,12.2179,12.2243,68900.0
2009-05-12 09:50:00,18.98,18.98,18.84,18.93,50200.0,12.2243,12.2243,12.1341,12.1921,50200.0
2009-05-12 10:00:00,18.92,19.0,18.91,18.94,57300.0,12.1857,12.2372,12.1792,12.1985,57300.0
2009-05-12 10:10:00,18.94,18.94,18.83,18.86,50800.0,12.1985,12.1985,12.1277,12.147,50800.0
2009-05-12 10:20:00,18.87,18.94,18.86,18.92,54300.0,12.1535,12.1985,12.147,12.1857,54300.0
2009-05-12 10:30:00,18.92,18.92,18.84,18.87,58200.0,12.1857,12.1857,12.1341,12.1535,58200.0
2009-05-12 10:40:00,18.87,18.92,18.82,18.9,50600.0,12.1535,12.1857,12.1213,12.1728,50600.0
2009-05-12 10:50:00,18.9,18.92,18.83,18.92,48700.0,12.1728,12.1857,12.1277,12.1857,48700.0
2009-05-12 11:00:00,18.92,18.93,18.82,18.82,25500.0,12.1857,12.1921,12.1213,12.1213,25500.0
2009-05-12 11:10:00,18.81,18.9,18.8,18.89,69600.0,12.1148,12.1728,12.1084,12.1663,69600.0
2009-05-12 11:20:00,18.9,18.92,18.86,18.89,44700.0,12.1728,12.1857,12.147,12.1663,44700.0
2009-05-12 11:30:00,18.89,18.94,18.88,18.89,32700.0,12.1663,12.1985,12.1599,12.1663,32700.0
2009-05-12 11:40:00,18.89,18.9,18.82,18.89,76700.0,12.1663,12.1728,12.1213,12.1663,76700.0
2009-05-12 11:50:00,18.88,19.0,18.88,19.0,93700.0,12.1599,12.2372,12.1599,12.2372,93700.0
2009-05-12 12:00:00,19.0,19.0,18.9,18.9,57300.0,12.2372,12.2372,12.1728,12.1728,57300.0
2009-05-12 12:10:00,18.9,18.91,18.79,18.79,55300.0,12.1728,12.1792,12.1019,12.1019,55300.0
2009-05-12 12:20:00,18.79,18.91,18.78,18.87,47700.0,12.1019,12.1792,12.0955,12.1535,47700.0
2009-05-12 12:30:00,18.87,18.9,18.81,18.82,27200.0,12.1535,12.1728,12.1148,12.1213,27200.0
2009-05-12 12:40:00,18.83,18.87,18.78,18.86,39500.0,12.1277,12.1535,12.0955,12.147,39500.0
2009-05-12 12:50:00,18.86,18.87,18.78,18.79,26200.0,12.147,12.1535,12.0955,12.1019,26200.0
2009-05-12 13:00:00,18.79,18.8,18.77,18.8,22200.0,12.1019,12.1084,12.0891,12.1084,22200.0
2009-05-12 13:10:00,18.8,18.82,18.76,18.76,28900.0,12.1084,12.1213,12.0826,12.0826,28900.0
2009-05-12 13:20:00,18.76,18.77,18.74,18.76,18400.0,12.0826,12.0891,12.0697,12.0826,18400.0
2009-05-12 13:30:00,18.76,18.83,18.69,18.83,65600.0,12.0826,12.1277,12.0375,12.1277,65600.0
2009-05-12 13:40:00,18.82,18.83,18.71,18.77,57100.0,12.1213,12.1277,12.0504,12.0891,57100.0
2009-05-12 13:50:00,18.77,18.79,18.71,18.72,24700.0,12.0891,12.1019,12.0504,12.0569,24700.0
2009-05-12 14:00:00,18.71,18.83,18.68,18.81,34300.0,12.0504,12.1277,12.0311,12.1148,34300.0
2009-05-12 14:10:00,18.8,18.82,18.75,18.77,21100.0,12.1084,12.1213,12.0762,12.0891,21100.0
2009-05-12 14:20:00,18.77,18.82,18.72,18.72,36200.0,12.0891,12.1213,12.0569,12.0569,36200.0
2009-05-12 14:30:00,18.72,18.85,18.71,18.84,35400.0,12.0569,12.1406,12.0504,12.1341,35400.0
2009-05-12 14:40:00,18.84,18.9,18.84,18.85,47800.0,12.1341,12.1728,12.1341,12.1406,47800.0
2009-05-12 14:50:00,18.85,18.99,18.84,18.95,52000.0,12.1406,12.2308,12.1341,12.205,52000.0
2009-05-12 15:00:00,18.95,19.02,18.95,18.98,62300.0,12.205,12.2501,12.205,12.2243,62300.0
2009-05-12 15:10:00,18.99,19.02,18.94,19.02,45600.0,12.2308,12.2501,12.1985,12.2501,45600.0
2009-05-12 15:20:00,19.02,19.17,18.99,19.11,88700.0,12.2501,12.3467,12.2308,12.308,88700.0
2009-05-12 15:30:00,19.1,19.11,18.99,19.01,92100.0,12.3016,12.308,12.2308,12.2436,92100.0
2009-05-12 15:40:00,19.01,19.02,18.95,18.97,90900.0,12.2436,12.2501,12.205,12.2179,90900.0
2009-05-12 15:50:00,18.97,19.03,18.93,18.99,147600.0,12.2179,12.2565,12.1921,12.2308,147600.0
2009-05-13 09:30:00,18.67,18.88,18.39,18.42,90900.0,12.0247,12.1599,11.8443,11.8636,90900.0
2009-05-13 09:40:00,18.42,18.44,18.28,18.35,105900.0,11.8636,11.8765,11.7735,11.8186,105900.0
2009-05-13 09:50:00,18.35,18.44,18.34,18.42,50500.0,11.8186,11.8765,11.8121,11.8636,50500.0
2009-05-13 10:00:00,18.41,18.42,18.29,18.33,32100.0,11.8572,11.8636,11.7799,11.8057,32100.0
2009-05-13 10:10:00,18.34,18.46,18.34,18.43,52300.0,11.8121,11.8894,11.8121,11.8701,52300.0
2009-05-13 10:20:00,18.43,18.49,18.4,18.48,58200.0,11.8701,11.9087,11.8508,11.9023,58200.0
2009-05-13 10:30:00,18.48,18.49,18.33,18.36,91700.0,11.9023,11.9087,11.8057,11.825,91700.0
2009-05-13 10:40:00,18.36,18.39,18.14,18.18,142500.0,11.825,11.8443,11.6833,11.7091,142500.0
2009-05-13 10:50:00,18.19,18.22,18.13,18.15,78000.0,11.7155,11.7348,11.6769,11.6897,78000.0
2009-05-13 11:00:00,18.14,18.17,18.04,18.06,109700.0,11.6833,11.7026,11.6189,11.6318,109700.0
2009-05-13 11:10:00,18.05,18.09,17.99,18.09,155600.0,11.6253,11.6511,11.5867,11.6511,155600.0
2009-05-13 11:20:00,18.09,18.15,18.06,18.11,33300.0,11.6511,11.6897,11.6318,11.664,33300.0
2009-05-13 11:30:00,18.11,18.14,18.06,18.08,41900.0,11.664,11.6833,11.6318,11.6447,41900.0
2009-05-13 11:40:00,18.07,18.11,18.05,18.09,36800.0,11.6382,11.664,11.6253,11.6511,36800.0
2009-05-13 11:50:00,18.08,18.1,18.08,18.09,27600.0,11.6447,11.6575,11.6447,11.6511,27600.0
2009-05-13 12:00:00,18.09,18.15,18.08,18.09,57000.0,11.6511,11.6897,11.6447,11.6511,57000.0
2009-05-13 12:10:00,18.08,18.24,18.08,18.24,109300.0,11.6447,11.7477,11.6447,11.7477,109300.0
2009-05-13 12:20:00,18.25,18.32,18.24,18.32,60700.0,11.7541,11.7992,11.7477,11.7992,60700.0
2009-05-13 12:30:00,18.31,18.32,18.23,18.29,59100.0,11.7928,11.7992,11.7413,11.7799,59100.0
2009-05-13 12:40:00,18.29,18.3,18.12,18.13,41400.0,11.7799,11.7863,11.6704,11.6769,41400.0
2009-05-13 12:50:00,18.13,18.13,18.02,18.02,25400.0,11.6769,11.6769,11.606,11.606,25400.0
2009-05-13 13:00:00,18.02,18.05,18.0,18.0,43700.0,11.606,11.6253,11.5931,11.5931,43700.0
2009-05-13 13:10:00,17.99,18.02,17.96,17.98,55300.0,11.5867,11.606,11.5674,11.5802,55300.0
2009-05-13 13:20:00,17.97,17.99,17.87,17.88,34400.0,11.5738,11.5867,11.5094,11.5158,34400.0
2009-05-13 13:30:00,17.87,17.96,17.85,17.94,52800.0,11.5094,11.5674,11.4965,11.5545,52800.0
2009-05-13 13:40:00,17.95,17.97,17.88,17.92,37300.0,11.5609,11.5738,11.5158,11.5416,37300.0
2009-05-13 13:50:00,17.91,18.03,17.91,18.01,48400.0,11.5352,11.6125,11.5352,11.5996,48400.0
2009-05-13 14:00:00,18.02,18.04,17.95,18.01,38700.0,11.606,11.6189,11.5609,11.5996,38700.0
2009-05-13 14:10:00,18.0,18.07,17.99,17.99,78700.0,11.5931,11.6382,11.5867,11.5867,78700.0
2009-05-13 14:20:00,17.99,18.1,17.98,18.07,78100.0,11.5867,11.6575,11.5802,11.6382,78100.0
2009-05-13 14:30:00,18.06,18.06,18.01,18.06,25300.0,11.6318,11.6318,11.5996,11.6318,25300.0
2009-05-13 14:40:00,18.06,18.09,18.05,18.08,28800.0,11.6318,11.6511,11.6253,11.6447,28800.0
2009-05-13 14:50:00,18.07,18.15,18.06,18.13,32100.0,11.6382,11.6897,11.6318,11.6769,32100.0
2009-05-13 15:00:00,18.14,18.15,18.07,18.12,112400.0,11.6833,11.6897,11.6382,11.6704,112400.0
2009-05-13 15:10:00,18.12,18.2,18.12,18.2,114300.0,11.6704,11.7219,11.6704,11.7219,114300.0
2009-05-13 15:20:00,18.2,18.23,18.07,18.08,98900.0,11.7219,11.7413,11.6382,11.6447,98900.0
2009-05-13 15:30:00,18.08,18.17,18.07,18.12,105100.0,11.6447,11.7026,11.6382,11.6704,105100.0
2009-05-13 15:40:00,18.13,18.19,18.01,18.15,199200.0,11.6769,11.7155,11.5996,11.6897,199200.0
2009-05-13 15:50:00,18.15,18.16,18.05,18.06,221100.0,11.6897,11.6962,11.6253,11.6318,221100.0
2009-05-14 09:30:00,18.03,18.26,17.34,18.01,146400.0,11.6125,11.7606,11.168,11.5996,146400.0
2009-05-14 09:40:00,18.0,18.14,17.89,17.89,102300.0,11.5931,11.6833,11.5223,11.5223,102300.0
2009-05-14 09:50:00,17.89,17.95,17.86,17.9,72600.0,11.5223,11.5609,11.503,11.5287,72600.0
2009-05-14 10:00:00,17.91,18.05,17.91,18.04,84300.0,11.5352,11.6253,11.5352,11.6189,84300.0
2009-05-14 10:10:00,18.03,18.13,18.01,18.08,99700.0,11.6125,11.6769,11.5996,11.6447,99700.0
2009-05-14 10:20:00,18.08,18.25,18.07,18.08,64700.0,11.6447,11.7541,11.6382,11.6447,64700.0
2009-05-14 10:30:00,18.1,18.23,18.09,18.17,34000.0,11.6575,11.7413,11.6511,11.7026,34000.0
2009-05-14 10:40:00,18.16,18.19,18.14,18.15,37200.0,11.6962,11.7155,11.6833,11.6897,37200.0
2009-05-14 10:50:00,18.16,18.24,18.14,18.16,62300.0,11.6962,11.7477,11.6833,11.6962,62300.0
2009-05-14 11:00:00,18.16,18.18,18.11,18.15,110000.0,11.6962,11.7091,11.664,11.6897,110000.0
2009-05-14 11:10:00,18.14,18.18,18.14,18.14,50800.0,11.6833,11.7091,11.6833,11.6833,50800.0
2009-05-14 11:20:00,18.15,18.28,18.15,18.25,34500.0,11.6897,11.7735,11.6897,11.7541,34500.0
2009-05-14 11:30:00,18.26,18.33,18.25,18.32,42900.0,11.7606,11.8057,11.7541,11.7992,42900.0
2009-05-14 11:40:00,18.32,18.37,18.3,18.37,45800.0,11.7992,11.8314,11.7863,11.8314,45800.0
2009-05-14 11:50:00,18.36,18.42,18.35,18.38,38500.0,11.825,11.8636,11.8186,11.8379,38500.0
2009-05-14 12:00:00,18.38,18.38,18.29,18.33,33700.0,11.8379,11.8379,11.7799,11.8057,33700.0
2009-05-14 12:10:00,18.33,18.41,18.33,18.34,23200.0,11.8057,11.8572,11.8057,11.8121,23200.0
2009-05-14 12:20:00,18.34,18.37,18.32,18.36,18000.0,11.8121,11.8314,11.7992,11.825,18000.0
2009-05-14 12:30:00,18.37,18.43,18.37,18.39,44800.0,11.8314,11.8701,11.8314,11.8443,44800.0
2009-05-14 12:40:00,18.39,18.4,18.33,18.35,110600.0,11.8443,11.8508,11.8057,11.8186,110600.0
2009-05-14 12:50:00,18.35,18.36,18.3,18.3,70000.0,11.8186,11.825,11.7863,11.7863,70000.0
2009-05-14 13:00:00,18.3,18.31,18.26,18.28,41500.0,11.7863,11.7928,11.7606,11.7735,41500.0
2009-05-14 13:10:00,18.27,18.28,18.19,18.2,51900.0,11.767,11.7735,11.7155,11.7219,51900.0
2009-05-14 13:20:00,18.2,18.2,18.14,18.14,85100.0,11.7219,11.7219,11.6833,11.6833,85100.0
2009-05-14 13:30:00,18.14,18.16,18.14,18.15,90800.0,11.6833,11.6962,11.6833,11.6897,90800.0
2009-05-14 13:40:00,18.15,18.17,18.14,18.17,46400.0,11.6897,11.7026,11.6833,11.7026,46400.0
2009-05-14 13:50:00,18.16,18.17,18.11,18.13,115900.0,11.6962,11.7026,11.664,11.6769,115900.0
2009-05-14 14:00:00,18.13,18.21,18.13,18.19,65500.0,11.6769,11.7284,11.6769,11.7155,65500.0
2009-05-14 14:10:00,18.18,18.24,18.18,18.24,23300.0,11.7091,11.7477,11.7091,11.7477,23300.0
2009-05-14 14:20:00,18.24,18.34,18.24,18.34,51000.0,11.7477,11.8121,11.7477,11.8121,51000.0
2009-05-14 14:30:00,18.34,18.43,18.33,18.43,42800.0,11.8121,11.8701,11.8057,11.8701,42800.0
2009-05-14 14:40:00,18.43,18.47,18.39,18.4,57500.0,11.8701,11.8958,11.8443,11.8508,57500.0
2009-05-14 14:50:00,18.41,18.43,18.39,18.42,35800.0,11.8572,11.8701,11.8443,11.8636,35800.0
2009-05-14 15:00:00,18.43,18.45,18.3,18.31,103400.0,11.8701,11.883,11.7863,11.7928,103400.0
2009-05-14 15:10:00,18.31,18.38,18.29,18.33,129200.0,11.7928,11.8379,11.7799,11.8057,129200.0
2009-05-14 15:20:00,18.34,18.37,18.24,18.24,110700.0,11.8121,11.8314,11.7477,11.7477,110700.0
2009-05-14 15:30:00,18.24,18.28,18.08,18.13,177400.0,11.7477,11.7735,11.6447,11.6769,177400.0
2009-05-14 15:40:00,18.14,18.35,18.14,18.29,221300.0,11.6833,11.8186,11.6833,11.7799,221300.0
2009-05-14 15:50:00,18.29,18.37,18.25,18.28,387800.0,11.7799,11.8314,11.7541,11.7735,387800.0
2009-05-15 09:30:00,18.02,18.21,17.79,17.87,439700.0,11.606,11.7284,11.4579,11.5094,439700.0
2009-05-15 09:40:00,17.88,17.89,17.56,17.77,237700.0,11.5158,11.5223,11.3097,11.445,237700.0
2009-05-15 09:50:00,17.77,17.77,17.65,17.72,194100.0,11.445,11.445,11.3677,11.4128,194100.0
2009-05-15 10:00:00,17.72,17.84,17.63,17.73,153700.0,11.4128,11.4901,11.3548,11.4192,153700.0
2009-05-15 10:10:00,17.74,17.76,17.5,17.71,199500.0,11.4257,11.4386,11.2711,11.4064,199500.0
2009-05-15 10:20:00,17.71,17.71,17.54,17.57,138700.0,11.4064,11.4064,11.2969,11.3162,138700.0
2009-05-15 10:30:00,17.56,17.84,17.55,17.78,140700.0,11.3097,11.4901,11.3033,11.4514,140700.0
2009-05-15 10:40:00,17.79,17.82,17.74,17.77,49500.0,11.4579,11.4772,11.4257,11.445,49500.0
2009-05-15 10:50:00,17.76,17.77,17.52,17.62,162900.0,11.4386,11.445,11.284,11.3484,162900.0
2009-05-15 11:00:00,17.61,17.61,17.44,17.45,139400.0,11.3419,11.3419,11.2325,11.2389,139400.0
2009-05-15 11:10:00,17.45,17.61,17.45,17.57,152000.0,11.2389,11.3419,11.2389,11.3162,152000.0
2009-05-15 11:20:00,17.56,17.57,17.45,17.52,101500.0,11.3097,11.3162,11.2389,11.284,101500.0
2009-05-15 11:30:00,17.52,17.52,17.43,17.43,54500.0,11.284,11.284,11.226,11.226,54500.0
2009-05-15 11:40:00,17.43,17.45,17.31,17.31,145200.0,11.226,11.2389,11.1487,11.1487,145200.0
2009-05-15 11:50:00,17.32,17.38,17.28,17.32,89100.0,11.1552,11.1938,11.1294,11.1552,89100.0
2009-05-15 12:00:00,17.32,17.32,17.3,17.3,46600.0,11.1552,11.1552,11.1423,11.1423,46600.0
2009-05-15 12:10:00,17.3,17.38,17.3,17.31,59000.0,11.1423,11.1938,11.1423,11.1487,59000.0
2009-05-15 12:20:00,17.32,17.35,17.3,17.3,73900.0,11.1552,11.1745,11.1423,11.1423,73900.0
2009-05-15 12:30:00,17.3,17.33,17.3,17.33,51000.0,11.1423,11.1616,11.1423,11.1616,51000.0
2009-05-15 12:40:00,17.33,17.33,17.26,17.31,110700.0,11.1616,11.1616,11.1165,11.1487,110700.0
2009-05-15 12:50:00,17.32,17.38,17.31,17.37,75700.0,11.1552,11.1938,11.1487,11.1874,75700.0
2009-05-15 13:00:00,17.37,17.45,17.37,17.45,43600.0,11.1874,11.2389,11.1874,11.2389,43600.0
2009-05-15 13:10:00,17.45,17.52,17.42,17.5,85800.0,11.2389,11.284,11.2196,11.2711,85800.0
2009-05-15 13:20:00,17.5,17.54,17.47,17.5,139700.0,11.2711,11.2969,11.2518,11.2711,139700.0
2009-05-15 13:30:00,17.49,17.53,17.49,17.52,77400.0,11.2647,11.2904,11.2647,11.284,77400.0
2009-05-15 13:40:00,17.52,17.57,17.51,17.54,61000.0,11.284,11.3162,11.2775,11.2969,61000.0
2009-05-15 13:50:00,17.54,17.6,17.53,17.59,65400.0,11.2969,11.3355,11.2904,11.3291,65400.0
2009-05-15 14:00:00,17.59,17.65,17.58,17.63,132100.0,11.3291,11.3677,11.3226,11.3548,132100.0
2009-05-15 14:10:00,17.63,17.71,17.62,17.64,111200.0,11.3548,11.4064,11.3484,11.3613,111200.0
2009-05-15 14:20:00,17.64,17.71,17.64,17.7,86200.0,11.3613,11.4064,11.3613,11.3999,86200.0
2009-05-15 14:30:00,17.69,17.71,17.62,17.63,78800.0,11.3935,11.4064,11.3484,11.3548,78800.0
2009-05-15 14:40:00,17.63,17.64,17.47,17.48,80300.0,11.3548,11.3613,11.2518,11.2582,80300.0
2009-05-15 14:50:00,17.47,17.53,17.47,17.52,66900.0,11.2518,11.2904,11.2518,11.284,66900.0
2009-05-15 15:00:00,17.52,17.57,17.48,17.54,116000.0,11.284,11.3162,11.2582,11.2969,116000.0
2009-05-15 15:10:00,17.55,17.63,17.53,17.59,96100.0,11.3033,11.3548,11.2904,11.3291,96100.0
2009-05-15 15:20:00,17.59,17.73,17.59,17.73,126400.0,11.3291,11.4192,11.3291,11.4192,126400.0
2009-05-15 15:30:00,17.72,17.78,17.65,17.73,210500.0,11.4128,11.4514,11.3677,11.4192,210500.0
2009-05-15 15:40:00,17.72,17.8,17.58,17.63,344400.0,11.4128,11.4643,11.3226,11.3548,344400.0
2009-05-15 15:50:00,17.63,17.68,17.63,17.67,235100.0,11.3548,11.387,11.3548,11.3806,235100.0
2009-05-18 09:30:00,17.74,17.86,17.61,17.74,73900.0,11.4257,11.503,11.3419,11.4257,73900.0
2009-05-18 09:40:00,17.75,17.76,17.56,17.67,81500.0,11.4321,11.4386,11.3097,11.3806,81500.0
2009-05-18 09:50:00,17.66,17.68,17.35,17.39,162400.0,11.3741,11.387,11.1745,11.2003,162400.0
2009-05-18 10:00:00,17.38,17.46,17.36,17.36,60400.0,11.1938,11.2453,11.1809,11.1809,60400.0
2009-05-18 10:10:00,17.36,17.42,17.36,17.38,42400.0,11.1809,11.2196,11.1809,11.1938,42400.0
2009-05-18 10:20:00,17.38,17.43,17.3,17.33,54200.0,11.1938,11.226,11.1423,11.1616,54200.0
2009-05-18 10:30:00,17.33,17.45,17.33,17.43,40700.0,11.1616,11.2389,11.1616,11.226,40700.0
2009-05-18 10:40:00,17.44,17.53,17.35,17.51,49000.0,11.2325,11.2904,11.1745,11.2775,49000.0
2009-05-18 10:50:00,17.52,17.53,17.45,17.45,31000.0,11.284,11.2904,11.2389,11.2389,31000.0
2009-05-18 11:00:00,17.46,17.5,17.41,17.47,53500.0,11.2453,11.2711,11.2131,11.2518,53500.0
2009-05-18 11:10:00,17.46,17.47,17.43,17.44,31200.0,11.2453,11.2518,11.226,11.2325,31200.0
2009-05-18 11:20:00,17.44,17.51,17.42,17.51,31900.0,11.2325,11.2775,11.2196,11.2775,31900.0
2009-05-18 11:30:00,17.51,17.57,17.51,17.53,25900.0,11.2775,11.3162,11.2775,11.2904,25900.0
2009-05-18 11:40:00,17.53,17.56,17.46,17.46,44800.0,11.2904,11.3097,11.2453,11.2453,44800.0
2009-05-18 11:50:00,17.45,17.5,17.43,17.46,19200.0,11.2389,11.2711,11.226,11.2453,19200.0
2009-05-18 12:00:00,17.46,17.48,17.45,17.47,25100.0,11.2453,11.2582,11.2389,11.2518,25100.0
2009-05-18 12:10:00,17.47,17.48,17.46,17.46,20300.0,11.2518,11.2582,11.2453,11.2453,20300.0
2009-05-18 12:20:00,17.46,17.47,17.45,17.47,58900.0,11.2453,11.2518,11.2389,11.2518,58900.0
2009-05-18 12:30:00,17.47,17.47,17.45,17.47,20800.0,11.2518,11.2518,11.2389,11.2518,20800.0
2009-05-18 12:40:00,17.46,17.61,17.46,17.58,71000.0,11.2453,11.3419,11.2453,11.3226,71000.0
2009-05-18 12:50:00,17.57,17.62,17.57,17.61,30600.0,11.3162,11.3484,11.3162,11.3419,30600.0
2009-05-18 13:00:00,17.62,17.62,17.55,17.62,84900.0,11.3484,11.3484,11.3033,11.3484,84900.0
2009-05-18 13:10:00,17.61,17.67,17.6,17.61,50500.0,11.3419,11.3806,11.3355,11.3419,50500.0
2009-05-18 13:20:00,17.61,17.64,17.61,17.64,12600.0,11.3419,11.3613,11.3419,11.3613,12600.0
2009-05-18 13:30:00,17.63,17.66,17.63,17.64,15700.0,11.3548,11.3741,11.3548,11.3613,15700.0
2009-05-18 13:40:00,17.65,17.65,17.61,17.61,32900.0,11.3677,11.3677,11.3419,11.3419,32900.0
2009-05-18 13:50:00,17.61,17.67,17.61,17.63,43000.0,11.3419,11.3806,11.3419,11.3548,43000.0
2009-05-18 14:00:00,17.63,17.65,17.62,17.64,30700.0,11.3548,11.3677,11.3484,11.3613,30700.0
2009-05-18 14:10:00,17.64,17.65,17.6,17.6,47600.0,11.3613,11.3677,11.3355,11.3355,47600.0
2009-05-18 14:20:00,17.61,17.62,17.56,17.56,23800.0,11.3419,11.3484,11.3097,11.3097,23800.0
2009-05-18 14:30:00,17.56,17.64,17.56,17.61,29800.0,11.3097,11.3613,11.3097,11.3419,29800.0
2009-05-18 14:40:00,17.61,17.76,17.61,17.74,57600.0,11.3419,11.4386,11.3419,11.4257,57600.0
2009-05-18 14:50:00,17.74,17.77,17.7,17.76,55900.0,11.4257,11.445,11.3999,11.4386,55900.0
2009-05-18 15:00:00,17.77,17.78,17.7,17.78,74400.0,11.445,11.4514,11.3999,11.4514,74400.0
2009-05-18 15:10:00,17.78,17.79,17.71,17.76,137000.0,11.4514,11.4579,11.4064,11.4386,137000.0
2009-05-18 15:20:00,17.77,17.83,17.73,17.76,83500.0,11.445,11.4836,11.4192,11.4386,83500.0
2009-05-18 15:30:00,17.76,17.86,17.73,17.82,145200.0,11.4386,11.503,11.4192,11.4772,145200.0
2009-05-18 15:40:00,17.82,17.82,17.75,17.77,188600.0,11.4772,11.4772,11.4321,11.445,188600.0
2009-05-18 15:50:00,17.76,17.86,17.76,17.85,275200.0,11.4386,11.503,11.4386,11.4965,275200.0
2009-05-19 09:30:00,17.88,18.2,17.37,18.19,78600.0,11.5158,11.7219,11.1874,11.7155,78600.0
2009-05-19 09:40:00,18.19,18.19,17.97,17.99,83400.0,11.7155,11.7155,11.5738,11.5867,83400.0
2009-05-19 09:50:00,17.99,18.0,17.86,17.92,82400.0,11.5867,11.5931,11.503,11.5416,82400.0
2009-05-19 10:00:00,17.91,18.0,17.86,17.98,74800.0,11.5352,11.5931,11.503,11.5802,74800.0
2009-05-19 10:10:00,17.97,18.05,17.96,18.02,69000.0,11.5738,11.6253,11.5674,11.606,69000.0
2009-05-19 10:20:00,18.02,18.14,17.97,18.1,72000.0,11.606,11.6833,11.5738,11.6575,72000.0
2009-05-19 10:30:00,18.11,18.23,18.1,18.23,66900.0,11.664,11.7413,11.6575,11.7413,66900.0
2009-05-19 10:40:00,18.23,18.23,18.16,18.19,62000.0,11.7413,11.7413,11.6962,11.7155,62000.0
2009-05-19 10:50:00,18.18,18.18,18.11,18.13,64800.0,11.7091,11.7091,11.664,11.6769,64800.0
2009-05-19 11:00:00,18.14,18.16,18.07,18.08,43300.0,11.6833,11.6962,11.6382,11.6447,43300.0
2009-05-19 11:10:00,18.07,18.12,18.04,18.11,31500.0,11.6382,11.6704,11.6189,11.664,31500.0
2009-05-19 11:20:00,18.12,18.2,18.11,18.2,40300.0,11.6704,11.7219,11.664,11.7219,40300.0
2009-05-19 11:30:00,18.2,18.26,18.2,18.25,35200.0,11.7219,11.7606,11.7219,11.7541,35200.0
2009-05-19 11:40:00,18.25,18.28,18.24,18.28,27100.0,11.7541,11.7735,11.7477,11.7735,27100.0
2009-05-19 11:50:00,18.28,18.32,18.25,18.25,68000.0,11.7735,11.7992,11.7541,11.7541,68000.0
2009-05-19 12:00:00,18.25,18.26,18.21,18.26,30600.0,11.7541,11.7606,11.7284,11.7606,30600.0
2009-05-19 12:10:00,18.25,18.29,18.23,18.29,42600.0,11.7541,11.7799,11.7413,11.7799,42600.0
2009-05-19 12:20:00,18.26,18.32,18.26,18.32,27000.0,11.7606,11.7992,11.7606,11.7992,27000.0
2009-05-19 12:30:00,18.31,18.31,18.27,18.28,26700.0,11.7928,11.7928,11.767,11.7735,26700.0
2009-05-19 12:40:00,18.27,18.28,18.23,18.23,49600.0,11.767,11.7735,11.7413,11.7413,49600.0
2009-05-19 12:50:00,18.24,18.28,18.18,18.2,108900.0,11.7477,11.7735,11.7091,11.7219,108900.0
2009-05-19 13:00:00,18.2,18.29,18.2,18.28,33600.0,11.7219,11.7799,11.7219,11.7735,33600.0
2009-05-19 13:10:00,18.28,18.33,18.28,18.33,57900.0,11.7735,11.8057,11.7735,11.8057,57900.0
2009-05-19 13:20:00,18.32,18.43,18.32,18.42,54400.0,11.7992,11.8701,11.7992,11.8636,54400.0
2009-05-19 13:30:00,18.43,18.44,18.38,18.42,40900.0,11.8701,11.8765,11.8379,11.8636,40900.0
2009-05-19 13:40:00,18.42,18.44,18.38,18.39,34500.0,11.8636,11.8765,11.8379,11.8443,34500.0
2009-05-19 13:50:00,18.39,18.39,18.34,18.35,26700.0,11.8443,11.8443,11.8121,11.8186,26700.0
2009-05-19 14:00:00,18.35,18.35,18.28,18.33,21500.0,11.8186,11.8186,11.7735,11.8057,21500.0
2009-05-19 14:10:00,18.33,18.4,18.31,18.39,84400.0,11.8057,11.8508,11.7928,11.8443,84400.0
2009-05-19 14:20:00,18.39,18.41,18.39,18.4,65600.0,11.8443,11.8572,11.8443,11.8508,65600.0
2009-05-19 14:30:00,18.41,18.51,18.39,18.47,126300.0,11.8572,11.9216,11.8443,11.8958,126300.0
2009-05-19 14:40:00,18.46,18.49,18.43,18.46,64900.0,11.8894,11.9087,11.8701,11.8894,64900.0
2009-05-19 14:50:00,18.46,18.49,18.43,18.43,83800.0,11.8894,11.9087,11.8701,11.8701,83800.0
2009-05-19 15:00:00,18.42,18.46,18.39,18.4,142200.0,11.8636,11.8894,11.8443,11.8508,142200.0
2009-05-19 15:10:00,18.4,18.42,18.37,18.41,59300.0,11.8508,11.8636,11.8314,11.8572,59300.0
2009-05-19 15:20:00,18.42,18.54,18.4,18.47,201400.0,11.8636,11.9409,11.8508,11.8958,201400.0
2009-05-19 15:30:00,18.47,18.48,18.37,18.4,151900.0,11.8958,11.9023,11.8314,11.8508,151900.0
2009-05-19 15:40:00,18.4,18.46,18.38,18.4,204300.0,11.8508,11.8894,11.8379,11.8508,204300.0
2009-05-19 15:50:00,18.39,18.42,18.35,18.36,252700.0,11.8443,11.8636,11.8186,11.825,252700.0
2009-05-20 09:30:00,18.55,18.73,18.42,18.72,50600.0,11.9474,12.0633,11.8636,12.0569,50600.0
2009-05-20 09:40:00,18.71,18.85,18.66,18.66,70900.0,12.0504,12.1406,12.0182,12.0182,70900.0
2009-05-20 09:50:00,18.67,18.82,18.67,18.79,46300.0,12.0247,12.1213,12.0247,12.1019,46300.0
2009-05-20 10:00:00,18.79,18.88,18.79,18.84,83800.0,12.1019,12.1599,12.1019,12.1341,83800.0
2009-05-20 10:10:00,18.84,18.87,18.78,18.87,70500.0,12.1341,12.1535,12.0955,12.1535,70500.0
2009-05-20 10:20:00,18.87,18.98,18.86,18.9,83400.0,12.1535,12.2243,12.147,12.1728,83400.0
2009-05-20 10:30:00,18.9,18.93,18.88,18.89,35100.0,12.1728,12.1921,12.1599,12.1663,35100.0
2009-05-20 10:40:00,18.9,18.93,18.89,18.92,35300.0,12.1728,12.1921,12.1663,12.1857,35300.0
2009-05-20 10:50:00,18.91,18.92,18.88,18.91,29900.0,12.1792,12.1857,12.1599,12.1792,29900.0
2009-05-20 11:00:00,18.9,18.96,18.9,18.91,29400.0,12.1728,12.2114,12.1728,12.1792,29400.0
2009-05-20 11:10:00,18.9,19.0,18.89,18.96,65200.0,12.1728,12.2372,12.1663,12.2114,65200.0
2009-05-20 11:20:00,18.95,18.97,18.93,18.96,48500.0,12.205,12.2179,12.1921,12.2114,48500.0
2009-05-20 11:30:00,18.96,19.0,18.94,18.95,39500.0,12.2114,12.2372,12.1985,12.205,39500.0
2009-05-20 11:40:00,18.94,18.99,18.91,18.91,30900.0,12.1985,12.2308,12.1792,12.1792,30900.0
2009-05-20 11:50:00,18.9,18.92,18.77,18.78,60400.0,12.1728,12.1857,12.0891,12.0955,60400.0
2009-05-20 12:00:00,18.77,18.85,18.77,18.79,47300.0,12.0891,12.1406,12.0891,12.1019,47300.0
2009-05-20 12:10:00,18.79,18.85,18.78,18.83,25500.0,12.1019,12.1406,12.0955,12.1277,25500.0
2009-05-20 12:20:00,18.83,18.86,18.8,18.82,43200.0,12.1277,12.147,12.1084,12.1213,43200.0
2009-05-20 12:30:00,18.82,18.82,18.79,18.8,53400.0,12.1213,12.1213,12.1019,12.1084,53400.0
2009-05-20 12:40:00,18.8,18.81,18.79,18.81,39000.0,12.1084,12.1148,12.1019,12.1148,39000.0
2009-05-20 12:50:00,18.8,18.81,18.76,18.76,43300.0,12.1084,12.1148,12.0826,12.0826,43300.0
2009-05-20 13:00:00,18.76,18.84,18.75,18.8,82000.0,12.0826,12.1341,12.0762,12.1084,82000.0
2009-05-20 13:10:00,18.8,18.81,18.76,18.77,23200.0,12.1084,12.1148,12.0826,12.0891,23200.0
2009-05-20 13:20:00,18.76,18.89,18.76,18.89,65500.0,12.0826,12.1663,12.0826,12.1663,65500.0
2009-05-20 13:30:00,18.89,18.92,18.85,18.9,49900.0,12.1663,12.1857,12.1406,12.1728,49900.0
2009-05-20 13:40:00,18.91,18.97,18.87,18.87,58800.0,12.1792,12.2179,12.1535,12.1535,58800.0
2009-05-20 13:50:00,18.87,18.88,18.86,18.88,11900.0,12.1535,12.1599,12.147,12.1599,11900.0
2009-05-20 14:00:00,18.87,18.9,18.77,18.84,100900.0,12.1535,12.1728,12.0891,12.1341,100900.0
2009-05-20 14:10:00,18.85,18.92,18.81,18.92,38300.0,12.1406,12.1857,12.1148,12.1857,38300.0
2009-05-20 14:20:00,18.92,18.95,18.9,18.9,35700.0,12.1857,12.205,12.1728,12.1728,35700.0
2009-05-20 14:30:00,18.9,18.9,18.79,18.86,48000.0,12.1728,12.1728,12.1019,12.147,48000.0
2009-05-20 14:40:00,18.85,18.91,18.84,18.87,54300.0,12.1406,12.1792,12.1341,12.1535,54300.0
2009-05-20 14:50:00,18.87,18.9,18.81,18.84,71000.0,12.1535,12.1728,12.1148,12.1341,71000.0
2009-05-20 15:00:00,18.84,18.84,18.75,18.76,64600.0,12.1341,12.1341,12.0762,12.0826,64600.0
2009-05-20 15:10:00,18.75,18.77,18.71,18.76,89800.0,12.0762,12.0891,12.0504,12.0826,89800.0
2009-05-20 15:20:00,18.77,18.77,18.72,18.72,151900.0,12.0891,12.0891,12.0569,12.0569,151900.0
2009-05-20 15:30:00,18.73,18.79,18.71,18.75,161100.0,12.0633,12.1019,12.0504,12.0762,161100.0
2009-05-20 15:40:00,18.75,18.76,18.6,18.61,161000.0,12.0762,12.0826,11.9796,11.986,161000.0
2009-05-20 15:50:00,18.62,18.68,18.58,18.66,214500.0,11.9924,12.0311,11.9667,12.0182,214500.0
2009-05-21 09:30:00,18.22,18.39,17.91,17.91,67300.0,11.7348,11.8443,11.5352,11.5352,67300.0
2009-05-21 09:40:00,17.91,18.12,17.9,18.02,79700.0,11.5352,11.6704,11.5287,11.606,79700.0
2009-05-21 09:50:00,18.02,18.06,17.95,17.96,59800.0,11.606,11.6318,11.5609,11.5674,59800.0
2009-05-21 10:00:00,17.95,18.04,17.9,17.99,150300.0,11.5609,11.6189,11.5287,11.5867,150300.0
2009-05-21 10:10:00,17.98,17.98,17.81,17.81,165500.0,11.5802,11.5802,11.4708,11.4708,165500.0
2009-05-21 10:20:00,17.81,17.88,17.8,17.85,156100.0,11.4708,11.5158,11.4643,11.4965,156100.0
2009-05-21 10:30:00,17.84,17.88,17.83,17.88,55900.0,11.4901,11.5158,11.4836,11.5158,55900.0
2009-05-21 10:40:00,17.88,17.92,17.85,17.88,43000.0,11.5158,11.5416,11.4965,11.5158,43000.0
2009-05-21 10:50:00,17.87,17.87,17.76,17.82,72300.0,11.5094,11.5094,11.4386,11.4772,72300.0
2009-05-21 11:00:00,17.82,17.85,17.68,17.69,71800.0,11.4772,11.4965,11.387,11.3935,71800.0
2009-05-21 11:10:00,17.68,17.72,17.67,17.68,73100.0,11.387,11.4128,11.3806,11.387,73100.0
2009-05-21 11:20:00,17.68,17.69,17.62,17.62,22600.0,11.387,11.3935,11.3484,11.3484,22600.0
2009-05-21 11:30:00,17.62,17.64,17.61,17.62,83300.0,11.3484,11.3613,11.3419,11.3484,83300.0
2009-05-21 11:40:00,17.63,17.66,17.62,17.63,38400.0,11.3548,11.3741,11.3484,11.3548,38400.0
2009-05-21 11:50:00,17.64,17.64,17.6,17.6,53500.0,11.3613,11.3613,11.3355,11.3355,53500.0
2009-05-21 12:00:00,17.6,17.61,17.56,17.6,84100.0,11.3355,11.3419,11.3097,11.3355,84100.0
2009-05-21 12:10:00,17.6,17.62,17.58,17.59,70800.0,11.3355,11.3484,11.3226,11.3291,70800.0
2009-05-21 12:20:00,17.59,17.59,17.57,17.58,27900.0,11.3291,11.3291,11.3162,11.3226,27900.0
2009-05-21 12:30:00,17.58,17.79,17.58,17.79,78100.0,11.3226,11.4579,11.3226,11.4579,78100.0
2009-05-21 12:40:00,17.78,17.85,17.76,17.79,118500.0,11.4514,11.4965,11.4386,11.4579,118500.0
2009-05-21 12:50:00,17.79,17.82,17.74,17.76,62200.0,11.4579,11.4772,11.4257,11.4386,62200.0
2009-05-21 13:00:00,17.76,17.8,17.76,17.76,24200.0,11.4386,11.4643,11.4386,11.4386,24200.0
2009-05-21 13:10:00,17.76,17.76,17.68,17.68,45500.0,11.4386,11.4386,11.387,11.387,45500.0
2009-05-21 13:20:00,17.68,17.68,17.64,17.67,55200.0,11.387,11.387,11.3613,11.3806,55200.0
2009-05-21 13:30:00,17.67,17.68,17.64,17.64,35300.0,11.3806,11.387,11.3613,11.3613,35300.0
2009-05-21 13:40:00,17.64,17.73,17.63,17.73,69800.0,11.3613,11.4192,11.3548,11.4192,69800.0
2009-05-21 13:50:00,17.72,17.73,17.64,17.65,58800.0,11.4128,11.4192,11.3613,11.3677,58800.0
2009-05-21 14:00:00,17.66,17.7,17.57,17.58,80700.0,11.3741,11.3999,11.3162,11.3226,80700.0
2009-05-21 14:10:00,17.58,17.58,17.5,17.54,79100.0,11.3226,11.3226,11.2711,11.2969,79100.0
2009-05-21 14:20:00,17.53,17.57,17.53,17.56,44400.0,11.2904,11.3162,11.2904,11.3097,44400.0
2009-05-21 14:30:00,17.56,17.57,17.5,17.5,83600.0,11.3097,11.3162,11.2711,11.2711,83600.0
2009-05-21 14:40:00,17.51,17.52,17.49,17.51,87600.0,11.2775,11.284,11.2647,11.2775,87600.0
2009-05-21 14:50:00,17.5,17.54,17.49,17.54,86000.0,11.2711,11.2969,11.2647,11.2969,86000.0
2009-05-21 15:00:00,17.54,17.58,17.53,17.55,52400.0,11.2969,11.3226,11.2904,11.3033,52400.0
2009-05-21 15:10:00,17.54,17.6,17.53,17.57,85500.0,11.2969,11.3355,11.2904,11.3162,85500.0
2009-05-21 15:20:00,17.58,17.61,17.52,17.55,99400.0,11.3226,11.3419,11.284,11.3033,99400.0
2009-05-21 15:30:00,17.56,17.66,17.56,17.58,132800.0,11.3097,11.3741,11.3097,11.3226,132800.0
2009-05-21 15:40:00,17.58,17.66,17.54,17.61,101800.0,11.3226,11.3741,11.2969,11.3419,101800.0
2009-05-21 15:50:00,17.61,17.69,17.59,17.68,152300.0,11.3419,11.3935,11.3291,11.387,152300.0
2009-05-22 09:30:00,17.76,17.86,17.59,17.59,69000.0,11.4386,11.503,11.3291,11.3291,69000.0
2009-05-22 09:40:00,17.56,17.64,17.45,17.61,124400.0,11.3097,11.3613,11.2389,11.3419,124400.0
2009-05-22 09:50:00,17.61,17.67,17.5,17.66,48900.0,11.3419,11.3806,11.2711,11.3741,48900.0
2009-05-22 10:00:00,17.67,17.75,17.64,17.66,68100.0,11.3806,11.4321,11.3613,11.3741,68100.0
2009-05-22 10:10:00,17.66,17.75,17.65,17.75,102300.0,11.3741,11.4321,11.3677,11.4321,102300.0
2009-05-22 10:20:00,17.75,17.76,17.7,17.71,77600.0,11.4321,11.4386,11.3999,11.4064,77600.0
2009-05-22 10:30:00,17.71,17.71,17.64,17.65,42200.0,11.4064,11.4064,11.3613,11.3677,42200.0
2009-05-22 10:40:00,17.66,17.76,17.65,17.73,74100.0,11.3741,11.4386,11.3677,11.4192,74100.0
2009-05-22 10:50:00,17.73,17.76,17.73,17.74,38800.0,11.4192,11.4386,11.4192,11.4257,38800.0
2009-05-22 11:00:00,17.74,17.77,17.71,17.76,56000.0,11.4257,11.445,11.4064,11.4386,56000.0
2009-05-22 11:10:00,17.77,17.77,17.72,17.75,60500.0,11.445,11.445,11.4128,11.4321,60500.0
2009-05-22 11:20:00,17.74,17.77,17.74,17.76,143800.0,11.4257,11.445,11.4257,11.4386,143800.0
2009-05-22 11:30:00,17.76,17.79,17.7,17.7,68200.0,11.4386,11.4579,11.3999,11.3999,68200.0
2009-05-22 11:40:00,17.7,17.74,17.65,17.74,44500.0,11.3999,11.4257,11.3677,11.4257,44500.0
2009-05-22 11:50:00,17.73,17.75,17.67,17.7,24300.0,11.4192,11.4321,11.3806,11.3999,24300.0
2009-05-22 12:00:00,17.7,17.74,17.7,17.72,24000.0,11.3999,11.4257,11.3999,11.4128,24000.0
2009-05-22 12:10:00,17.73,17.77,17.71,17.72,44400.0,11.4192,11.445,11.4064,11.4128,44400.0
2009-05-22 12:20:00,17.72,17.73,17.67,17.67,31900.0,11.4128,11.4192,11.3806,11.3806,31900.0
2009-05-22 12:30:00,17.67,17.67,17.65,17.67,8200.0,11.3806,11.3806,11.3677,11.3806,8200.0
2009-05-22 12:40:00,17.68,17.72,17.68,17.71,21600.0,11.387,11.4128,11.387,11.4064,21600.0
2009-05-22 12:50:00,17.72,17.76,17.71,17.76,22200.0,11.4128,11.4386,11.4064,11.4386,22200.0
2009-05-22 13:00:00,17.75,17.78,17.75,17.75,33200.0,11.4321,11.4514,11.4321,11.4321,33200.0
2009-05-22 13:10:00,17.75,17.76,17.74,17.76,40700.0,11.4321,11.4386,11.4257,11.4386,40700.0
2009-05-22 13:20:00,17.76,17.79,17.75,17.79,28600.0,11.4386,11.4579,11.4321,11.4579,28600.0
2009-05-22 13:30:00,17.78,17.79,17.76,17.76,81400.0,11.4514,11.4579,11.4386,11.4386,81400.0
2009-05-22 13:40:00,17.76,17.82,17.76,17.81,60400.0,11.4386,11.4772,11.4386,11.4708,60400.0
2009-05-22 13:50:00,17.81,17.82,17.78,17.82,74200.0,11.4708,11.4772,11.4514,11.4772,74200.0
2009-05-22 14:00:00,17.82,17.84,17.8,17.8,34600.0,11.4772,11.4901,11.4643,11.4643,34600.0
2009-05-22 14:10:00,17.8,17.82,17.8,17.81,31500.0,11.4643,11.4772,11.4643,11.4708,31500.0
2009-05-22 14:20:00,17.81,17.83,17.8,17.81,75300.0,11.4708,11.4836,11.4643,11.4708,75300.0
2009-05-22 14:30:00,17.8,17.82,17.79,17.8,76400.0,11.4643,11.4772,11.4579,11.4643,76400.0
2009-05-22 14:40:00,17.81,17.83,17.8,17.81,46300.0,11.4708,11.4836,11.4643,11.4708,46300.0
2009-05-22 14:50:00,17.81,17.87,17.8,17.87,93800.0,11.4708,11.5094,11.4643,11.5094,93800.0
2009-05-22 15:00:00,17.86,17.87,17.83,17.86,29600.0,11.503,11.5094,11.4836,11.503,29600.0
2009-05-22 15:10:00,17.87,17.9,17.82,17.83,72000.0,11.5094,11.5287,11.4772,11.4836,72000.0
2009-05-22 15:20:00,17.83,17.84,17.76,17.77,32600.0,11.4836,11.4901,11.4386,11.445,32600.0
2009-05-22 15:30:00,17.77,17.85,17.77,17.83,58200.0,11.445,11.4965,11.445,11.4836,58200.0
2009-05-22 15:40:00,17.83,17.83,17.73,17.74,187000.0,11.4836,11.4836,11.4192,11.4257,187000.0
2009-05-22 15:50:00,17.75,17.75,17.67,17.69,265700.0,11.4321,11.4321,11.3806,11.3935,265700.0
2009-05-26 09:30:00,17.66,17.66,17.4,17.46,111400.0,11.3741,11.3741,11.2067,11.2453,111400.0
2009-05-26 09:40:00,17.47,17.68,17.45,17.65,66100.0,11.2518,11.387,11.2389,11.3677,66100.0
2009-05-26 09:50:00,17.63,17.72,17.61,17.66,45800.0,11.3548,11.4128,11.3419,11.3741,45800.0
2009-05-26 10:00:00,17.67,17.92,17.66,17.88,88300.0,11.3806,11.5416,11.3741,11.5158,88300.0
2009-05-26 10:10:00,17.9,17.99,17.88,17.93,93900.0,11.5287,11.5867,11.5158,11.548,93900.0
2009-05-26 10:20:00,17.93,17.96,17.87,17.93,88500.0,11.548,11.5674,11.5094,11.548,88500.0
2009-05-26 10:30:00,17.93,18.0,17.93,17.94,62300.0,11.548,11.5931,11.548,11.5545,62300.0
2009-05-26 10:40:00,17.93,17.96,17.91,17.94,54600.0,11.548,11.5674,11.5352,11.5545,54600.0
2009-05-26 10:50:00,17.94,18.02,17.93,17.97,38700.0,11.5545,11.606,11.548,11.5738,38700.0
2009-05-26 11:00:00,17.96,18.01,17.96,17.98,40000.0,11.5674,11.5996,11.5674,11.5802,40000.0
2009-05-26 11:10:00,17.99,18.0,17.92,17.97,42500.0,11.5867,11.5931,11.5416,11.5738,42500.0
2009-05-26 11:20:00,17.97,17.98,17.92,17.92,70700.0,11.5738,11.5802,11.5416,11.5416,70700.0
2009-05-26 11:30:00,17.93,17.93,17.88,17.9,48500.0,11.548,11.548,11.5158,11.5287,48500.0
2009-05-26 11:40:00,17.9,18.0,17.9,18.0,57000.0,11.5287,11.5931,11.5287,11.5931,57000.0
2009-05-26 11:50:00,18.0,18.01,17.97,17.98,31700.0,11.5931,11.5996,11.5738,11.5802,31700.0
2009-05-26 12:00:00,17.97,17.97,17.88,17.88,42100.0,11.5738,11.5738,11.5158,11.5158,42100.0
2009-05-26 12:10:00,17.88,17.9,17.87,17.9,28800.0,11.5158,11.5287,11.5094,11.5287,28800.0
2009-05-26 12:20:00,17.9,17.93,17.89,17.91,49500.0,11.5287,11.548,11.5223,11.5352,49500.0
2009-05-26 12:30:00,17.9,17.91,17.88,17.88,28400.0,11.5287,11.5352,11.5158,11.5158,28400.0
2009-05-26 12:40:00,17.88,17.98,17.87,17.98,39600.0,11.5158,11.5802,11.5094,11.5802,39600.0
2009-05-26 12:50:00,17.97,18.01,17.95,17.97,31600.0,11.5738,11.5996,11.5609,11.5738,31600.0
2009-05-26 13:00:00,17.98,17.99,17.95,17.99,46900.0,11.5802,11.5867,11.5609,11.5867,46900.0
2009-05-26 13:10:00,17.99,18.01,17.98,18.0,63600.0,11.5867,11.5996,11.5802,11.5931,63600.0
2009-05-26 13:20:00,18.0,18.01,18.0,18.01,22700.0,11.5931,11.5996,11.5931,11.5996,22700.0
2009-05-26 13:30:00,18.01,18.05,18.0,18.04,42000.0,11.5996,11.6253,11.5931,11.6189,42000.0
2009-05-26 13:40:00,18.04,18.05,18.03,18.05,28900.0,11.6189,11.6253,11.6125,11.6253,28900.0
2009-05-26 13:50:00,18.05,18.07,18.04,18.05,44500.0,11.6253,11.6382,11.6189,11.6253,44500.0
2009-05-26 14:00:00,18.05,18.09,18.04,18.08,56300.0,11.6253,11.6511,11.6189,11.6447,56300.0
2009-05-26 14:10:00,18.08,18.09,18.04,18.04,85600.0,11.6447,11.6511,11.6189,11.6189,85600.0
2009-05-26 14:20:00,18.04,18.05,18.0,18.03,47400.0,11.6189,11.6253,11.5931,11.6125,47400.0
2009-05-26 14:30:00,18.02,18.05,18.02,18.03,45300.0,11.606,11.6253,11.606,11.6125,45300.0
2009-05-26 14:40:00,18.04,18.07,18.03,18.03,45200.0,11.6189,11.6382,11.6125,11.6125,45200.0
2009-05-26 14:50:00,18.03,18.03,17.99,17.99,49400.0,11.6125,11.6125,11.5867,11.5867,49400.0
2009-05-26 15:00:00,17.99,18.03,17.99,18.02,60600.0,11.5867,11.6125,11.5867,11.606,60600.0
2009-05-26 15:10:00,18.02,18.05,17.96,18.0,89300.0,11.606,11.6253,11.5674,11.5931,89300.0
2009-05-26 15:20:00,18.01,18.02,17.99,17.99,53500.0,11.5996,11.606,11.5867,11.5867,53500.0
2009-05-26 15:30:00,17.98,18.04,17.97,18.03,97700.0,11.5802,11.6189,11.5738,11.6125,97700.0
2009-05-26 15:40:00,18.03,18.05,17.94,18.0,152700.0,11.6125,11.6253,11.5545,11.5931,152700.0
2009-05-26 15:50:00,18.0,18.07,17.96,18.07,132500.0,11.5931,11.6382,11.5674,11.6382,132500.0
2009-05-27 09:30:00,18.09,18.12,17.86,17.92,70500.0,11.6511,11.6704,11.503,11.5416,70500.0
2009-05-27 09:40:00,17.92,18.0,17.83,18.0,85900.0,11.5416,11.5931,11.4836,11.5931,85900.0
2009-05-27 09:50:00,18.0,18.15,17.94,18.01,163600.0,11.5931,11.6897,11.5545,11.5996,163600.0
2009-05-27 10:00:00,18.03,18.13,18.0,18.03,176900.0,11.6125,11.6769,11.5931,11.6125,176900.0
2009-05-27 10:10:00,18.03,18.12,18.02,18.1,53100.0,11.6125,11.6704,11.606,11.6575,53100.0
2009-05-27 10:20:00,18.09,18.17,18.08,18.1,68800.0,11.6511,11.7026,11.6447,11.6575,68800.0
2009-05-27 10:30:00,18.11,18.16,18.05,18.13,46400.0,11.664,11.6962,11.6253,11.6769,46400.0
2009-05-27 10:40:00,18.13,18.15,18.05,18.1,28800.0,11.6769,11.6897,11.6253,11.6575,28800.0
2009-05-27 10:50:00,18.11,18.15,18.09,18.13,36300.0,11.664,11.6897,11.6511,11.6769,36300.0
2009-05-27 11:00:00,18.13,18.14,18.04,18.08,46100.0,11.6769,11.6833,11.6189,11.6447,46100.0
2009-05-27 11:10:00,18.08,18.19,18.08,18.18,67000.0,11.6447,11.7155,11.6447,11.7091,67000.0
2009-05-27 11:20:00,18.19,18.2,18.14,18.18,41700.0,11.7155,11.7219,11.6833,11.7091,41700.0
2009-05-27 11:30:00,18.18,18.2,18.14,18.2,40800.0,11.7091,11.7219,11.6833,11.7219,40800.0
2009-05-27 11:40:00,18.2,18.21,18.16,18.18,18300.0,11.7219,11.7284,11.6962,11.7091,18300.0
2009-05-27 11:50:00,18.18,18.19,18.14,18.18,26600.0,11.7091,11.7155,11.6833,11.7091,26600.0
2009-05-27 12:00:00,18.17,18.23,18.17,18.22,40800.0,11.7026,11.7413,11.7026,11.7348,40800.0
2009-05-27 12:10:00,18.22,18.27,18.2,18.26,35200.0,11.7348,11.767,11.7219,11.7606,35200.0
2009-05-27 12:20:00,18.26,18.27,18.22,18.23,25200.0,11.7606,11.767,11.7348,11.7413,25200.0
2009-05-27 12:30:00,18.23,18.24,18.19,18.19,46700.0,11.7413,11.7477,11.7155,11.7155,46700.0
2009-05-27 12:40:00,18.2,18.23,18.17,18.22,32500.0,11.7219,11.7413,11.7026,11.7348,32500.0
2009-05-27 12:50:00,18.23,18.23,18.16,18.18,34700.0,11.7413,11.7413,11.6962,11.7091,34700.0
2009-05-27 13:00:00,18.17,18.25,18.17,18.22,39800.0,11.7026,11.7541,11.7026,11.7348,39800.0
2009-05-27 13:10:00,18.23,18.3,18.23,18.28,54800.0,11.7413,11.7863,11.7413,11.7735,54800.0
2009-05-27 13:20:00,18.28,18.28,18.25,18.26,32400.0,11.7735,11.7735,11.7541,11.7606,32400.0
2009-05-27 13:30:00,18.25,18.25,18.16,18.16,54400.0,11.7541,11.7541,11.6962,11.6962,54400.0
2009-05-27 13:40:00,18.15,18.15,18.02,18.02,43900.0,11.6897,11.6897,11.606,11.606,43900.0
2009-05-27 13:50:00,18.02,18.02,17.96,18.01,77100.0,11.606,11.606,11.5674,11.5996,77100.0
2009-05-27 14:00:00,18.01,18.04,17.97,17.98,55900.0,11.5996,11.6189,11.5738,11.5802,55900.0
2009-05-27 14:10:00,17.98,18.02,17.96,17.98,42100.0,11.5802,11.606,11.5674,11.5802,42100.0
2009-05-27 14:20:00,17.98,17.99,17.93,17.95,35700.0,11.5802,11.5867,11.548,11.5609,35700.0
2009-05-27 14:30:00,17.95,18.02,17.92,18.02,37600.0,11.5609,11.606,11.5416,11.606,37600.0
2009-05-27 14:40:00,18.02,18.07,18.02,18.06,36500.0,11.606,11.6382,11.606,11.6318,36500.0
2009-05-27 14:50:00,18.07,18.07,18.01,18.01,41000.0,11.6382,11.6382,11.5996,11.5996,41000.0
2009-05-27 15:00:00,18.01,18.09,18.01,18.06,73300.0,11.5996,11.6511,11.5996,11.6318,73300.0
2009-05-27 15:10:00,18.05,18.06,18.0,18.01,54600.0,11.6253,11.6318,11.5931,11.5996,54600.0
2009-05-27 15:20:00,18.01,18.01,17.89,17.91,129100.0,11.5996,11.5996,11.5223,11.5352,129100.0
2009-05-27 15:30:00,17.9,17.98,17.89,17.93,138900.0,11.5287,11.5802,11.5223,11.548,138900.0
2009-05-27 15:40:00,17.92,17.98,17.92,17.95,137000.0,11.5416,11.5802,11.5416,11.5609,137000.0
2009-05-27 15:50:00,17.95,17.96,17.85,17.92,233700.0,11.5609,11.5674,11.4965,11.5416,233700.0
2009-05-28 09:30:00,18.1,18.2,17.92,17.99,46000.0,11.6575,11.7219,11.5416,11.5867,46000.0
2009-05-28 09:40:00,18.0,18.06,18.0,18.02,53800.0,11.5931,11.6318,11.5931,11.606,53800.0
2009-05-28 09:50:00,18.03,18.05,17.9,17.92,62100.0,11.6125,11.6253,11.5287,11.5416,62100.0
2009-05-28 10:00:00,17.91,17.92,17.62,17.68,68300.0,11.5352,11.5416,11.3484,11.387,68300.0
2009-05-28 10:10:00,17.67,17.73,17.59,17.7,74900.0,11.3806,11.4192,11.3291,11.3999,74900.0
2009-05-28 10:20:00,17.69,17.74,17.58,17.65,76500.0,11.3935,11.4257,11.3226,11.3677,76500.0
2009-05-28 10:30:00,17.66,17.66,17.54,17.54,73000.0,11.3741,11.3741,11.2969,11.2969,73000.0
2009-05-28 10:40:00,17.55,17.65,17.5,17.59,58400.0,11.3033,11.3677,11.2711,11.3291,58400.0
2009-05-28 10:50:00,17.59,17.68,17.54,17.67,39200.0,11.3291,11.387,11.2969,11.3806,39200.0
2009-05-28 11:00:00,17.68,17.78,17.66,17.77,50800.0,11.387,11.4514,11.3741,11.445,50800.0
2009-05-28 11:10:00,17.78,17.79,17.71,17.71,39400.0,11.4514,11.4579,11.4064,11.4064,39400.0
2009-05-28 11:20:00,17.71,17.73,17.67,17.72,41100.0,11.4064,11.4192,11.3806,11.4128,41100.0
2009-05-28 11:30:00,17.72,17.76,17.71,17.73,19200.0,11.4128,11.4386,11.4064,11.4192,19200.0
2009-05-28 11:40:00,17.72,17.81,17.66,17.81,33900.0,11.4128,11.4708,11.3741,11.4708,33900.0
2009-05-28 11:50:00,17.81,17.85,17.79,17.84,28500.0,11.4708,11.4965,11.4579,11.4901,28500.0
2009-05-28 12:00:00,17.84,17.86,17.69,17.69,22200.0,11.4901,11.503,11.3935,11.3935,22200.0
2009-05-28 12:10:00,17.69,17.71,17.63,17.63,24100.0,11.3935,11.4064,11.3548,11.3548,24100.0
2009-05-28 12:20:00,17.63,17.69,17.61,17.69,52000.0,11.3548,11.3935,11.3419,11.3935,52000.0
2009-05-28 12:30:00,17.68,17.73,17.67,17.73,21900.0,11.387,11.4192,11.3806,11.4192,21900.0
2009-05-28 12:40:00,17.72,17.75,17.68,17.71,33300.0,11.4128,11.4321,11.387,11.4064,33300.0
2009-05-28 12:50:00,17.7,17.72,17.68,17.72,31700.0,11.3999,11.4128,11.387,11.4128,31700.0
2009-05-28 13:00:00,17.73,17.85,17.71,17.81,82900.0,11.4192,11.4965,11.4064,11.4708,82900.0
2009-05-28 13:10:00,17.81,18.0,17.81,17.99,91100.0,11.4708,11.5931,11.4708,11.5867,91100.0
2009-05-28 13:20:00,18.0,18.0,17.95,17.96,40600.0,11.5931,11.5931,11.5609,11.5674,40600.0
2009-05-28 13:30:00,17.95,17.96,17.92,17.95,34600.0,11.5609,11.5674,11.5416,11.5609,34600.0
2009-05-28 13:40:00,17.96,17.97,17.89,17.95,45100.0,11.5674,11.5738,11.5223,11.5609,45100.0
2009-05-28 13:50:00,17.94,17.96,17.82,17.92,52300.0,11.5545,11.5674,11.4772,11.5416,52300.0
2009-05-28 14:00:00,17.9,17.97,17.9,17.94,27700.0,11.5287,11.5738,11.5287,11.5545,27700.0
2009-05-28 14:10:00,17.95,17.97,17.87,17.9,54200.0,11.5609,11.5738,11.5094,11.5287,54200.0
2009-05-28 14:20:00,17.9,18.06,17.9,18.0,70400.0,11.5287,11.6318,11.5287,11.5931,70400.0
2009-05-28 14:30:00,18.0,18.06,17.98,17.99,58600.0,11.5931,11.6318,11.5802,11.5867,58600.0
2009-05-28 14:40:00,17.99,18.01,17.92,17.98,48400.0,11.5867,11.5996,11.5416,11.5802,48400.0
2009-05-28 14:50:00,17.97,18.02,17.94,18.01,52800.0,11.5738,11.606,11.5545,11.5996,52800.0
2009-05-28 15:00:00,18.01,18.04,17.96,17.96,50300.0,11.5996,11.6189,11.5674,11.5674,50300.0
2009-05-28 15:10:00,17.96,17.97,17.91,17.95,47300.0,11.5674,11.5738,11.5352,11.5609,47300.0
2009-05-28 15:20:00,17.95,17.95,17.86,17.95,58500.0,11.5609,11.5609,11.503,11.5609,58500.0
2009-05-28 15:30:00,17.95,17.99,17.9,17.94,71800.0,11.5609,11.5867,11.5287,11.5545,71800.0
2009-05-28 15:40:00,17.94,18.01,17.91,17.97,103600.0,11.5545,11.5996,11.5352,11.5738,103600.0
2009-05-28 15:50:00,17.97,18.03,17.93,17.98,160100.0,11.5738,11.6125,11.548,11.5802,160100.0
2009-05-29 09:30:00,18.05,18.14,17.83,18.08,50900.0,11.6253,11.6833,11.4836,11.6447,50900.0
2009-05-29 09:40:00,18.11,18.15,17.83,17.83,57800.0,11.664,11.6897,11.4836,11.4836,57800.0
2009-05-29 09:50:00,17.83,17.93,17.81,17.89,25300.0,11.4836,11.548,11.4708,11.5223,25300.0
2009-05-29 10:00:00,17.89,17.96,17.85,17.94,41800.0,11.5223,11.5674,11.4965,11.5545,41800.0
2009-05-29 10:10:00,17.94,18.01,17.92,17.98,27600.0,11.5545,11.5996,11.5416,11.5802,27600.0
2009-05-29 10:20:00,17.98,18.06,17.98,18.03,18300.0,11.5802,11.6318,11.5802,11.6125,18300.0
2009-05-29 10:30:00,18.03,18.05,17.98,18.04,29900.0,11.6125,11.6253,11.5802,11.6189,29900.0
2009-05-29 10:40:00,18.03,18.06,17.91,17.95,25500.0,11.6125,11.6318,11.5352,11.5609,25500.0
2009-05-29 10:50:00,17.95,18.03,17.93,17.94,30800.0,11.5609,11.6125,11.548,11.5545,30800.0
2009-05-29 11:00:00,17.94,17.97,17.89,17.89,31800.0,11.5545,11.5738,11.5223,11.5223,31800.0
2009-05-29 11:10:00,17.88,17.89,17.84,17.85,38000.0,11.5158,11.5223,11.4901,11.4965,38000.0
2009-05-29 11:20:00,17.84,17.97,17.83,17.84,48600.0,11.4901,11.5738,11.4836,11.4901,48600.0
2009-05-29 11:30:00,17.84,17.85,17.79,17.79,30700.0,11.4901,11.4965,11.4579,11.4579,30700.0
2009-05-29 11:40:00,17.79,17.88,17.77,17.88,32800.0,11.4579,11.5158,11.445,11.5158,32800.0
2009-05-29 11:50:00,17.88,17.89,17.8,17.82,26700.0,11.5158,11.5223,11.4643,11.4772,26700.0
2009-05-29 12:00:00,17.82,17.88,17.8,17.85,21800.0,11.4772,11.5158,11.4643,11.4965,21800.0
2009-05-29 12:10:00,17.84,17.93,17.84,17.93,16400.0,11.4901,11.548,11.4901,11.548,16400.0
2009-05-29 12:20:00,17.93,17.94,17.88,17.93,32700.0,11.548,11.5545,11.5158,11.548,32700.0
2009-05-29 12:30:00,17.93,17.93,17.84,17.84,21100.0,11.548,11.548,11.4901,11.4901,21100.0
2009-05-29 12:40:00,17.85,17.89,17.82,17.84,29300.0,11.4965,11.5223,11.4772,11.4901,29300.0
2009-05-29 12:50:00,17.84,17.86,17.84,17.85,14800.0,11.4901,11.503,11.4901,11.4965,14800.0
2009-05-29 13:00:00,17.85,17.94,17.85,17.89,33500.0,11.4965,11.5545,11.4965,11.5223,33500.0
2009-05-29 13:10:00,17.89,17.92,17.89,17.9,26500.0,11.5223,11.5416,11.5223,11.5287,26500.0
2009-05-29 13:20:00,17.9,17.93,17.9,17.92,15700.0,11.5287,11.548,11.5287,11.5416,15700.0
2009-05-29 13:30:00,17.93,17.98,17.93,17.95,28500.0,11.548,11.5802,11.548,11.5609,28500.0
2009-05-29 13:40:00,17.95,17.98,17.95,17.97,13200.0,11.5609,11.5802,11.5609,11.5738,13200.0
2009-05-29 13:50:00,17.97,17.99,17.95,17.98,41900.0,11.5738,11.5867,11.5609,11.5802,41900.0
2009-05-29 14:00:00,17.98,17.98,17.93,17.96,15000.0,11.5802,11.5802,11.548,11.5674,15000.0
2009-05-29 14:10:00,17.96,17.98,17.95,17.97,15100.0,11.5674,11.5802,11.5609,11.5738,15100.0
2009-05-29 14:20:00,17.97,17.97,17.92,17.94,31000.0,11.5738,11.5738,11.5416,11.5545,31000.0
2009-05-29 14:30:00,17.94,17.94,17.9,17.91,45100.0,11.5545,11.5545,11.5287,11.5352,45100.0
2009-05-29 14:40:00,17.91,17.91,17.87,17.88,19100.0,11.5352,11.5352,11.5094,11.5158,19100.0
2009-05-29 14:50:00,17.87,17.89,17.82,17.89,57200.0,11.5094,11.5223,11.4772,11.5223,57200.0
2009-05-29 15:00:00,17.88,17.96,17.87,17.93,45700.0,11.5158,11.5674,11.5094,11.548,45700.0
2009-05-29 15:10:00,17.93,17.94,17.89,17.92,34400.0,11.548,11.5545,11.5223,11.5416,34400.0
2009-05-29 15:20:00,17.92,17.96,17.86,17.95,52600.0,11.5416,11.5674,11.503,11.5609,52600.0
2009-05-29 15:30:00,17.95,17.99,17.93,17.98,92300.0,11.5609,11.5867,11.548,11.5802,92300.0
2009-05-29 15:40:00,17.97,18.08,17.96,18.06,155000.0,11.5738,11.6447,11.5674,11.6318,155000.0
2009-05-29 15:50:00,18.06,18.23,18.06,18.23,259000.0,11.6318,11.7413,11.6318,11.7413,259000.0
2009-06-01 09:30:00,18.38,18.88,18.38,18.72,82800.0,11.8379,12.1599,11.8379,12.0569,82800.0
2009-06-01 09:40:00,18.69,18.9,18.69,18.84,63500.0,12.0375,12.1728,12.0375,12.1341,63500.0
2009-06-01 09:50:00,18.85,18.94,18.83,18.86,52400.0,12.1406,12.1985,12.1277,12.147,52400.0
2009-06-01 10:00:00,18.87,19.0,18.87,18.99,54100.0,12.1535,12.2372,12.1535,12.2308,54100.0
2009-06-01 10:10:00,18.99,19.06,18.98,19.04,86100.0,12.2308,12.2758,12.2243,12.263,86100.0
2009-06-01 10:20:00,19.04,19.17,19.04,19.16,84700.0,12.263,12.3467,12.263,12.3402,84700.0
2009-06-01 10:30:00,19.16,19.18,19.14,19.17,81300.0,12.3402,12.3531,12.3274,12.3467,81300.0
2009-06-01 10:40:00,19.17,19.17,19.13,19.15,61300.0,12.3467,12.3467,12.3209,12.3338,61300.0
2009-06-01 10:50:00,19.15,19.19,19.15,19.17,69100.0,12.3338,12.3596,12.3338,12.3467,69100.0
2009-06-01 11:00:00,19.17,19.18,19.09,19.09,341100.0,12.3467,12.3531,12.2952,12.2952,341100.0
2009-06-01 11:10:00,19.09,19.1,19.06,19.08,49100.0,12.2952,12.3016,12.2758,12.2887,49100.0
2009-06-01 11:20:00,19.08,19.12,19.02,19.03,149400.0,12.2887,12.3145,12.2501,12.2565,149400.0
2009-06-01 11:30:00,19.03,19.03,18.94,19.02,133700.0,12.2565,12.2565,12.1985,12.2501,133700.0
2009-06-01 11:40:00,19.01,19.05,18.97,19.04,40400.0,12.2436,12.2694,12.2179,12.263,40400.0
2009-06-01 11:50:00,19.04,19.12,19.03,19.03,78300.0,12.263,12.3145,12.2565,12.2565,78300.0
2009-06-01 12:00:00,19.03,19.07,18.97,19.06,66100.0,12.2565,12.2823,12.2179,12.2758,66100.0
2009-06-01 12:10:00,19.05,19.1,19.05,19.1,20500.0,12.2694,12.3016,12.2694,12.3016,20500.0
2009-06-01 12:20:00,19.1,19.13,19.09,19.1,95700.0,12.3016,12.3209,12.2952,12.3016,95700.0
2009-06-01 12:30:00,19.1,19.19,19.1,19.18,196600.0,12.3016,12.3596,12.3016,12.3531,196600.0
2009-06-01 12:40:00,19.19,19.2,19.17,19.18,19600.0,12.3596,12.366,12.3467,12.3531,19600.0
2009-06-01 12:50:00,19.18,19.21,19.11,19.13,90400.0,12.3531,12.3724,12.308,12.3209,90400.0
2009-06-01 13:00:00,19.13,19.14,19.02,19.02,65100.0,12.3209,12.3274,12.2501,12.2501,65100.0
2009-06-01 13:10:00,19.03,19.04,18.95,18.96,106400.0,12.2565,12.263,12.205,12.2114,106400.0
2009-06-01 13:20:00,18.96,18.98,18.88,18.89,95700.0,12.2114,12.2243,12.1599,12.1663,95700.0
2009-06-01 13:30:00,18.9,18.95,18.88,18.94,95100.0,12.1728,12.205,12.1599,12.1985,95100.0
2009-06-01 13:40:00,18.95,18.97,18.89,18.96,75600.0,12.205,12.2179,12.1663,12.2114,75600.0
2009-06-01 13:50:00,18.97,19.04,18.96,19.03,37700.0,12.2179,12.263,12.2114,12.2565,37700.0
2009-06-01 14:00:00,19.03,19.05,18.99,18.99,88600.0,12.2565,12.2694,12.2308,12.2308,88600.0
2009-06-01 14:10:00,18.99,19.0,18.96,18.96,56500.0,12.2308,12.2372,12.2114,12.2114,56500.0
2009-06-01 14:20:00,18.96,18.99,18.95,18.97,70100.0,12.2114,12.2308,12.205,12.2179,70100.0
2009-06-01 14:30:00,18.96,18.99,18.93,18.99,70300.0,12.2114,12.2308,12.1921,12.2308,70300.0
2009-06-01 14:40:00,19.0,19.01,18.95,18.95,104700.0,12.2372,12.2436,12.205,12.205,104700.0
2009-06-01 14:50:00,18.95,18.95,18.91,18.93,65700.0,12.205,12.205,12.1792,12.1921,65700.0
2009-06-01 15:00:00,18.92,18.93,18.87,18.88,64100.0,12.1857,12.1921,12.1535,12.1599,64100.0
2009-06-01 15:10:00,18.88,18.9,18.82,18.83,102700.0,12.1599,12.1728,12.1213,12.1277,102700.0
2009-06-01 15:20:00,18.83,18.86,18.82,18.84,178800.0,12.1277,12.147,12.1213,12.1341,178800.0
2009-06-01 15:30:00,18.84,18.87,18.83,18.87,243400.0,12.1341,12.1535,12.1277,12.1535,243400.0
2009-06-01 15:40:00,18.87,18.89,18.81,18.82,164900.0,12.1535,12.1663,12.1148,12.1213,164900.0
2009-06-01 15:50:00,18.82,18.9,18.81,18.87,321400.0,12.1213,12.1728,12.1148,12.1535,321400.0
2009-06-02 09:30:00,18.87,18.98,18.83,18.98,60900.0,12.1535,12.2243,12.1277,12.2243,60900.0
2009-06-02 09:40:00,18.95,19.03,18.87,18.88,59400.0,12.205,12.2565,12.1535,12.1599,59400.0
2009-06-02 09:50:00,18.89,19.09,18.89,19.09,112200.0,12.1663,12.2952,12.1663,12.2952,112200.0
2009-06-02 10:00:00,19.09,19.27,19.09,19.21,118500.0,12.2952,12.4111,12.2952,12.3724,118500.0
2009-06-02 10:10:00,19.21,19.21,19.01,19.04,99700.0,12.3724,12.3724,12.2436,12.263,99700.0
2009-06-02 10:20:00,19.05,19.19,19.02,19.17,66700.0,12.2694,12.3596,12.2501,12.3467,66700.0
2009-06-02 10:30:00,19.17,19.19,19.11,19.16,46900.0,12.3467,12.3596,12.308,12.3402,46900.0
2009-06-02 10:40:00,19.16,19.21,19.12,19.12,63400.0,12.3402,12.3724,12.3145,12.3145,63400.0
2009-06-02 10:50:00,19.12,19.14,19.03,19.09,58600.0,12.3145,12.3274,12.2565,12.2952,58600.0
2009-06-02 11:00:00,19.09,19.11,19.08,19.08,31000.0,12.2952,12.308,12.2887,12.2887,31000.0
2009-06-02 11:10:00,19.08,19.1,18.99,19.03,112800.0,12.2887,12.3016,12.2308,12.2565,112800.0
2009-06-02 11:20:00,19.03,19.1,19.02,19.07,43000.0,12.2565,12.3016,12.2501,12.2823,43000.0
2009-06-02 11:30:00,19.06,19.07,18.92,18.94,89500.0,12.2758,12.2823,12.1857,12.1985,89500.0
2009-06-02 11:40:00,18.95,19.06,18.94,19.04,43100.0,12.205,12.2758,12.1985,12.263,43100.0
2009-06-02 11:50:00,19.05,19.12,19.04,19.08,68200.0,12.2694,12.3145,12.263,12.2887,68200.0
2009-06-02 12:00:00,19.09,19.24,19.09,19.17,264700.0,12.2952,12.3918,12.2952,12.3467,264700.0
2009-06-02 12:10:00,19.17,19.2,19.15,19.18,77700.0,12.3467,12.366,12.3338,12.3531,77700.0
2009-06-02 12:20:00,19.19,19.19,19.12,19.12,59300.0,12.3596,12.3596,12.3145,12.3145,59300.0
2009-06-02 12:30:00,19.13,19.27,19.13,19.25,131400.0,12.3209,12.4111,12.3209,12.3982,131400.0
2009-06-02 12:40:00,19.24,19.25,19.18,19.19,46000.0,12.3918,12.3982,12.3531,12.3596,46000.0
2009-06-02 12:50:00,19.19,19.35,19.18,19.31,105100.0,12.3596,12.4626,12.3531,12.4369,105100.0
2009-06-02 13:00:00,19.31,19.47,19.29,19.47,165500.0,12.4369,12.5399,12.424,12.5399,165500.0
2009-06-02 13:10:00,19.46,19.5,19.43,19.48,122100.0,12.5335,12.5592,12.5141,12.5463,122100.0
2009-06-02 13:20:00,19.48,19.6,19.47,19.58,82300.0,12.5463,12.6236,12.5399,12.6107,82300.0
2009-06-02 13:30:00,19.57,19.62,19.57,19.59,61700.0,12.6043,12.6365,12.6043,12.6172,61700.0
2009-06-02 13:40:00,19.59,19.64,19.56,19.63,63700.0,12.6172,12.6494,12.5979,12.643,63700.0
2009-06-02 13:50:00,19.61,19.62,19.58,19.59,30600.0,12.6301,12.6365,12.6107,12.6172,30600.0
2009-06-02 14:00:00,19.58,19.63,19.54,19.61,114700.0,12.6107,12.643,12.585,12.6301,114700.0
2009-06-02 14:10:00,19.6,19.7,19.6,19.68,79500.0,12.6236,12.688,12.6236,12.6752,79500.0
2009-06-02 14:20:00,19.69,19.74,19.68,19.73,72300.0,12.6816,12.7138,12.6752,12.7074,72300.0
2009-06-02 14:30:00,19.72,19.73,19.68,19.72,89700.0,12.7009,12.7074,12.6752,12.7009,89700.0
2009-06-02 14:40:00,19.72,19.8,19.71,19.72,91900.0,12.7009,12.7524,12.6945,12.7009,91900.0
2009-06-02 14:50:00,19.74,19.77,19.7,19.71,58100.0,12.7138,12.7331,12.688,12.6945,58100.0
2009-06-02 15:00:00,19.71,19.77,19.7,19.75,76900.0,12.6945,12.7331,12.688,12.7202,76900.0
2009-06-02 15:10:00,19.75,19.76,19.67,19.68,73300.0,12.7202,12.7267,12.6687,12.6752,73300.0
2009-06-02 15:20:00,19.68,19.72,19.61,19.61,95100.0,12.6752,12.7009,12.6301,12.6301,95100.0
2009-06-02 15:30:00,19.62,19.68,19.58,19.67,101000.0,12.6365,12.6752,12.6107,12.6687,101000.0
2009-06-02 15:40:00,19.67,19.67,19.59,19.6,158300.0,12.6687,12.6687,12.6172,12.6236,158300.0
2009-06-02 15:50:00,19.6,19.6,19.52,19.55,221900.0,12.6236,12.6236,12.5721,12.5914,221900.0
2009-06-03 09:30:00,19.48,19.52,19.28,19.44,93100.0,12.5463,12.5721,12.4175,12.5206,93100.0
2009-06-03 09:40:00,19.45,19.5,19.33,19.48,88400.0,12.527,12.5592,12.4497,12.5463,88400.0
2009-06-03 09:50:00,19.47,19.56,19.36,19.46,121700.0,12.5399,12.5979,12.4691,12.5335,121700.0
2009-06-03 10:00:00,19.45,19.5,19.38,19.5,143800.0,12.527,12.5592,12.4819,12.5592,143800.0
2009-06-03 10:10:00,19.5,19.51,19.44,19.45,65700.0,12.5592,12.5657,12.5206,12.527,65700.0
2009-06-03 10:20:00,19.44,19.5,19.42,19.5,174500.0,12.5206,12.5592,12.5077,12.5592,174500.0
2009-06-03 10:30:00,19.5,19.51,19.47,19.48,50600.0,12.5592,12.5657,12.5399,12.5463,50600.0
2009-06-03 10:40:00,19.47,19.52,19.44,19.51,55800.0,12.5399,12.5721,12.5206,12.5657,55800.0
2009-06-03 10:50:00,19.51,19.54,19.44,19.54,87900.0,12.5657,12.585,12.5206,12.585,87900.0
2009-06-03 11:00:00,19.53,19.53,19.43,19.46,80400.0,12.5785,12.5785,12.5141,12.5335,80400.0
2009-06-03 11:10:00,19.46,19.47,19.35,19.35,57000.0,12.5335,12.5399,12.4626,12.4626,57000.0
2009-06-03 11:20:00,19.35,19.5,19.35,19.48,52700.0,12.4626,12.5592,12.4626,12.5463,52700.0
2009-06-03 11:30:00,19.47,19.53,19.46,19.52,57300.0,12.5399,12.5785,12.5335,12.5721,57300.0
2009-06-03 11:40:00,19.53,19.59,19.52,19.59,86000.0,12.5785,12.6172,12.5721,12.6172,86000.0
2009-06-03 11:50:00,19.59,19.6,19.54,19.55,56500.0,12.6172,12.6236,12.585,12.5914,56500.0
2009-06-03 12:00:00,19.55,19.55,19.51,19.53,20100.0,12.5914,12.5914,12.5657,12.5785,20100.0
2009-06-03 12:10:00,19.52,19.55,19.49,19.54,58000.0,12.5721,12.5914,12.5528,12.585,58000.0
2009-06-03 12:20:00,19.53,19.54,19.43,19.44,22100.0,12.5785,12.585,12.5141,12.5206,22100.0
2009-06-03 12:30:00,19.43,19.44,19.38,19.39,37400.0,12.5141,12.5206,12.4819,12.4884,37400.0
2009-06-03 12:40:00,19.38,19.41,19.34,19.37,46100.0,12.4819,12.5013,12.4562,12.4755,46100.0
2009-06-03 12:50:00,19.37,19.39,19.35,19.36,87700.0,12.4755,12.4884,12.4626,12.4691,87700.0
2009-06-03 13:00:00,19.36,19.37,19.29,19.3,57000.0,12.4691,12.4755,12.424,12.4304,57000.0
2009-06-03 13:10:00,19.3,19.33,19.29,19.32,29900.0,12.4304,12.4497,12.424,12.4433,29900.0
2009-06-03 13:20:00,19.31,19.32,19.29,19.31,58000.0,12.4369,12.4433,12.424,12.4369,58000.0
2009-06-03 13:30:00,19.32,19.32,19.3,19.3,39500.0,12.4433,12.4433,12.4304,12.4304,39500.0
2009-06-03 13:40:00,19.3,19.31,19.24,19.24,86400.0,12.4304,12.4369,12.3918,12.3918,86400.0
2009-06-03 13:50:00,19.24,19.24,19.19,19.22,334800.0,12.3918,12.3918,12.3596,12.3789,334800.0
2009-06-03 14:00:00,19.23,19.23,19.17,19.19,35500.0,12.3853,12.3853,12.3467,12.3596,35500.0
2009-06-03 14:10:00,19.18,19.26,19.16,19.25,78100.0,12.3531,12.4046,12.3402,12.3982,78100.0
2009-06-03 14:20:00,19.25,19.29,19.24,19.28,120300.0,12.3982,12.424,12.3918,12.4175,120300.0
2009-06-03 14:30:00,19.28,19.28,19.24,19.27,50200.0,12.4175,12.4175,12.3918,12.4111,50200.0
2009-06-03 14:40:00,19.26,19.27,19.2,19.24,58500.0,12.4046,12.4111,12.366,12.3918,58500.0
2009-06-03 14:50:00,19.24,19.29,19.24,19.29,124300.0,12.3918,12.424,12.3918,12.424,124300.0
2009-06-03 15:00:00,19.28,19.3,19.25,19.3,89800.0,12.4175,12.4304,12.3982,12.4304,89800.0
2009-06-03 15:10:00,19.31,19.31,19.26,19.27,120800.0,12.4369,12.4369,12.4046,12.4111,120800.0
2009-06-03 15:20:00,19.27,19.27,19.19,19.2,64400.0,12.4111,12.4111,12.3596,12.366,64400.0
2009-06-03 15:30:00,19.2,19.25,19.2,19.25,155900.0,12.366,12.3982,12.366,12.3982,155900.0
2009-06-03 15:40:00,19.24,19.25,19.19,19.2,260400.0,12.3918,12.3982,12.3596,12.366,260400.0
2009-06-03 15:50:00,19.2,19.35,19.16,19.35,487200.0,12.366,12.4626,12.3402,12.4626,487200.0
2009-06-04 09:30:00,19.39,19.8,19.39,19.75,97300.0,12.4884,12.7524,12.4884,12.7202,97300.0
2009-06-04 09:40:00,19.75,19.87,19.74,19.74,96800.0,12.7202,12.7975,12.7138,12.7138,96800.0
2009-06-04 09:50:00,19.75,19.77,19.66,19.72,63500.0,12.7202,12.7331,12.6623,12.7009,63500.0
2009-06-04 10:00:00,19.72,19.73,19.58,19.61,73500.0,12.7009,12.7074,12.6107,12.6301,73500.0
2009-06-04 10:10:00,19.61,19.69,19.54,19.57,71400.0,12.6301,12.6816,12.585,12.6043,71400.0
2009-06-04 10:20:00,19.57,19.74,19.57,19.67,106700.0,12.6043,12.7138,12.6043,12.6687,106700.0
2009-06-04 10:30:00,19.68,19.7,19.6,19.65,56500.0,12.6752,12.688,12.6236,12.6558,56500.0
2009-06-04 10:40:00,19.66,19.69,19.59,19.62,38700.0,12.6623,12.6816,12.6172,12.6365,38700.0
2009-06-04 10:50:00,19.62,19.78,19.62,19.72,107800.0,12.6365,12.7396,12.6365,12.7009,107800.0
2009-06-04 11:00:00,19.72,19.73,19.7,19.73,53000.0,12.7009,12.7074,12.688,12.7074,53000.0
2009-06-04 11:10:00,19.73,19.82,19.71,19.79,100400.0,12.7074,12.7653,12.6945,12.746,100400.0
2009-06-04 11:20:00,19.78,19.83,19.77,19.82,84700.0,12.7396,12.7718,12.7331,12.7653,84700.0
2009-06-04 11:30:00,19.82,19.86,19.79,19.85,49000.0,12.7653,12.7911,12.746,12.7846,49000.0
2009-06-04 11:40:00,19.85,19.91,19.85,19.9,72300.0,12.7846,12.8233,12.7846,12.8168,72300.0
2009-06-04 11:50:00,19.91,19.91,19.86,19.86,41600.0,12.8233,12.8233,12.7911,12.7911,41600.0
2009-06-04 12:00:00,19.86,19.88,19.82,19.88,37500.0,12.7911,12.804,12.7653,12.804,37500.0
2009-06-04 12:10:00,19.87,19.89,19.85,19.89,33300.0,12.7975,12.8104,12.7846,12.8104,33300.0
2009-06-04 12:20:00,19.89,19.92,19.88,19.91,30200.0,12.8104,12.8297,12.804,12.8233,30200.0
2009-06-04 12:30:00,19.9,19.91,19.88,19.9,21200.0,12.8168,12.8233,12.804,12.8168,21200.0
2009-06-04 12:40:00,19.9,19.98,19.9,19.96,48300.0,12.8168,12.8684,12.8168,12.8555,48300.0
2009-06-04 12:50:00,19.95,19.97,19.93,19.96,27500.0,12.8491,12.8619,12.8362,12.8555,27500.0
2009-06-04 13:00:00,19.97,19.99,19.96,19.99,31400.0,12.8619,12.8748,12.8555,12.8748,31400.0
2009-06-04 13:10:00,20.0,20.07,19.99,20.03,121700.0,12.8813,12.9263,12.8748,12.9006,121700.0
2009-06-04 13:20:00,20.03,20.06,20.02,20.05,44900.0,12.9006,12.9199,12.8941,12.9135,44900.0
2009-06-04 13:30:00,20.04,20.2,20.04,20.2,85600.0,12.907,13.0101,12.907,13.0101,85600.0
2009-06-04 13:40:00,20.2,20.22,20.16,20.18,118000.0,13.0101,13.0229,12.9843,12.9972,118000.0
2009-06-04 13:50:00,20.19,20.19,20.14,20.14,37600.0,13.0036,13.0036,12.9714,12.9714,37600.0
2009-06-04 14:00:00,20.15,20.2,20.1,20.19,75200.0,12.9779,13.0101,12.9457,13.0036,75200.0
2009-06-04 14:10:00,20.19,20.2,20.12,20.15,28200.0,13.0036,13.0101,12.9585,12.9779,28200.0
2009-06-04 14:20:00,20.15,20.16,20.12,20.14,36000.0,12.9779,12.9843,12.9585,12.9714,36000.0
2009-06-04 14:30:00,20.14,20.15,20.05,20.08,45600.0,12.9714,12.9779,12.9135,12.9328,45600.0
2009-06-04 14:40:00,20.08,20.14,20.07,20.1,70200.0,12.9328,12.9714,12.9263,12.9457,70200.0
2009-06-04 14:50:00,20.09,20.15,20.08,20.09,55400.0,12.9392,12.9779,12.9328,12.9392,55400.0
2009-06-04 15:00:00,20.09,20.09,20.03,20.03,46600.0,12.9392,12.9392,12.9006,12.9006,46600.0
2009-06-04 15:10:00,20.04,20.06,20.03,20.06,38100.0,12.907,12.9199,12.9006,12.9199,38100.0
2009-06-04 15:20:00,20.06,20.09,20.06,20.07,51500.0,12.9199,12.9392,12.9199,12.9263,51500.0
2009-06-04 15:30:00,20.07,20.15,20.03,20.1,112000.0,12.9263,12.9779,12.9006,12.9457,112000.0
2009-06-04 15:40:00,20.1,20.1,20.0,20.0,195900.0,12.9457,12.9457,12.8813,12.8813,195900.0
2009-06-04 15:50:00,20.0,20.08,20.0,20.05,334100.0,12.8813,12.9328,12.8813,12.9135,334100.0
2009-06-05 09:30:00,20.19,20.34,20.12,20.33,53000.0,13.0036,13.1002,12.9585,13.0938,53000.0
2009-06-05 09:40:00,20.32,20.32,19.98,20.03,44900.0,13.0874,13.0874,12.8684,12.9006,44900.0
2009-06-05 09:50:00,20.03,20.11,19.98,20.04,51500.0,12.9006,12.9521,12.8684,12.907,51500.0
2009-06-05 10:00:00,20.03,20.04,19.85,19.89,105100.0,12.9006,12.907,12.7846,12.8104,105100.0
2009-06-05 10:10:00,19.89,19.96,19.79,19.96,122100.0,12.8104,12.8555,12.746,12.8555,122100.0
2009-06-05 10:20:00,19.96,20.05,19.96,20.0,55800.0,12.8555,12.9135,12.8555,12.8813,55800.0
2009-06-05 10:30:00,20.0,20.08,19.98,20.07,75900.0,12.8813,12.9328,12.8684,12.9263,75900.0
2009-06-05 10:40:00,20.08,20.17,20.04,20.1,62300.0,12.9328,12.9907,12.907,12.9457,62300.0
2009-06-05 10:50:00,20.1,20.1,19.99,20.05,37600.0,12.9457,12.9457,12.8748,12.9135,37600.0
2009-06-05 11:00:00,20.07,20.15,20.06,20.13,38000.0,12.9263,12.9779,12.9199,12.965,38000.0
2009-06-05 11:10:00,20.13,20.13,20.0,20.02,63000.0,12.965,12.965,12.8813,12.8941,63000.0
2009-06-05 11:20:00,20.02,20.05,19.97,20.01,69900.0,12.8941,12.9135,12.8619,12.8877,69900.0
2009-06-05 11:30:00,20.01,20.01,19.92,19.99,56200.0,12.8877,12.8877,12.8297,12.8748,56200.0
2009-06-05 11:40:00,19.99,20.01,19.93,20.0,28400.0,12.8748,12.8877,12.8362,12.8813,28400.0
2009-06-05 11:50:00,20.0,20.03,19.92,20.0,51100.0,12.8813,12.9006,12.8297,12.8813,51100.0
2009-06-05 12:00:00,20.0,20.06,20.0,20.02,31900.0,12.8813,12.9199,12.8813,12.8941,31900.0
2009-06-05 12:10:00,20.02,20.06,19.97,20.06,32400.0,12.8941,12.9199,12.8619,12.9199,32400.0
2009-06-05 12:20:00,20.06,20.14,20.03,20.12,24400.0,12.9199,12.9714,12.9006,12.9585,24400.0
2009-06-05 12:30:00,20.11,20.12,20.05,20.09,19200.0,12.9521,12.9585,12.9135,12.9392,19200.0
2009-06-05 12:40:00,20.1,20.11,20.08,20.1,15200.0,12.9457,12.9521,12.9328,12.9457,15200.0
2009-06-05 12:50:00,20.09,20.12,20.08,20.1,15400.0,12.9392,12.9585,12.9328,12.9457,15400.0
2009-06-05 13:00:00,20.11,20.11,20.08,20.08,16300.0,12.9521,12.9521,12.9328,12.9328,16300.0
2009-06-05 13:10:00,20.08,20.08,20.0,20.02,31400.0,12.9328,12.9328,12.8813,12.8941,31400.0
2009-06-05 13:20:00,20.01,20.02,19.97,20.0,28400.0,12.8877,12.8941,12.8619,12.8813,28400.0
2009-06-05 13:30:00,20.0,20.03,20.0,20.03,16200.0,12.8813,12.9006,12.8813,12.9006,16200.0
2009-06-05 13:40:00,20.02,20.07,20.02,20.05,14100.0,12.8941,12.9263,12.8941,12.9135,14100.0
2009-06-05 13:50:00,20.05,20.06,19.96,20.0,47400.0,12.9135,12.9199,12.8555,12.8813,47400.0
2009-06-05 14:00:00,20.0,20.01,19.87,19.88,76300.0,12.8813,12.8877,12.7975,12.804,76300.0
2009-06-05 14:10:00,19.87,19.89,19.8,19.83,54200.0,12.7975,12.8104,12.7524,12.7718,54200.0
2009-06-05 14:20:00,19.82,19.88,19.79,19.84,47600.0,12.7653,12.804,12.746,12.7782,47600.0
2009-06-05 14:30:00,19.83,19.86,19.75,19.83,68800.0,12.7718,12.7911,12.7202,12.7718,68800.0
2009-06-05 14:40:00,19.83,19.9,19.81,19.9,48100.0,12.7718,12.8168,12.7589,12.8168,48100.0
2009-06-05 14:50:00,19.9,19.92,19.88,19.89,37200.0,12.8168,12.8297,12.804,12.8104,37200.0
2009-06-05 15:00:00,19.88,19.96,19.83,19.91,80200.0,12.804,12.8555,12.7718,12.8233,80200.0
2009-06-05 15:10:00,19.92,19.94,19.86,19.9,52800.0,12.8297,12.8426,12.7911,12.8168,52800.0
2009-06-05 15:20:00,19.9,19.95,19.86,19.86,63700.0,12.8168,12.8491,12.7911,12.7911,63700.0
2009-06-05 15:30:00,19.86,19.98,19.86,19.98,90400.0,12.7911,12.8684,12.7911,12.8684,90400.0
2009-06-05 15:40:00,19.98,19.99,19.85,19.88,149000.0,12.8684,12.8748,12.7846,12.804,149000.0
2009-06-05 15:50:00,19.89,19.95,19.87,19.95,195500.0,12.8104,12.8491,12.7975,12.8491,195500.0
2009-06-08 09:30:00,19.74,19.93,19.68,19.69,64300.0,12.7138,12.8362,12.6752,12.6816,64300.0
2009-06-08 09:40:00,19.68,19.75,19.62,19.64,50200.0,12.6752,12.7202,12.6365,12.6494,50200.0
2009-06-08 09:50:00,19.65,19.71,19.64,19.68,45600.0,12.6558,12.6945,12.6494,12.6752,45600.0
2009-06-08 10:00:00,19.68,19.68,19.6,19.62,44000.0,12.6752,12.6752,12.6236,12.6365,44000.0
2009-06-08 10:10:00,19.62,19.65,19.51,19.53,38300.0,12.6365,12.6558,12.5657,12.5785,38300.0
2009-06-08 10:20:00,19.54,19.58,19.51,19.55,19200.0,12.585,12.6107,12.5657,12.5914,19200.0
2009-06-08 10:30:00,19.55,19.6,19.47,19.54,97700.0,12.5914,12.6236,12.5399,12.585,97700.0
2009-06-08 10:40:00,19.54,19.6,19.5,19.52,47500.0,12.585,12.6236,12.5592,12.5721,47500.0
2009-06-08 10:50:00,19.53,19.55,19.53,19.55,19500.0,12.5785,12.5914,12.5785,12.5914,19500.0
2009-06-08 11:00:00,19.55,19.57,19.4,19.4,82900.0,12.5914,12.6043,12.4948,12.4948,82900.0
2009-06-08 11:10:00,19.41,19.5,19.4,19.46,59900.0,12.5013,12.5592,12.4948,12.5335,59900.0
2009-06-08 11:20:00,19.47,19.49,19.41,19.42,32200.0,12.5399,12.5528,12.5013,12.5077,32200.0
2009-06-08 11:30:00,19.42,19.43,19.39,19.43,44200.0,12.5077,12.5141,12.4884,12.5141,44200.0
2009-06-08 11:40:00,19.43,19.44,19.39,19.4,41300.0,12.5141,12.5206,12.4884,12.4948,41300.0
2009-06-08 11:50:00,19.4,19.4,19.34,19.36,41600.0,12.4948,12.4948,12.4562,12.4691,41600.0
2009-06-08 12:00:00,19.37,19.37,19.27,19.28,75900.0,12.4755,12.4755,12.4111,12.4175,75900.0
2009-06-08 12:10:00,19.27,19.27,19.17,19.2,97700.0,12.4111,12.4111,12.3467,12.366,97700.0
2009-06-08 12:20:00,19.19,19.22,19.16,19.21,52400.0,12.3596,12.3789,12.3402,12.3724,52400.0
2009-06-08 12:30:00,19.21,19.3,19.19,19.27,40100.0,12.3724,12.4304,12.3596,12.4111,40100.0
2009-06-08 12:40:00,19.28,19.33,19.25,19.25,52500.0,12.4175,12.4497,12.3982,12.3982,52500.0
2009-06-08 12:50:00,19.24,19.28,19.23,19.27,15600.0,12.3918,12.4175,12.3853,12.4111,15600.0
2009-06-08 13:00:00,19.28,19.37,19.28,19.35,18800.0,12.4175,12.4755,12.4175,12.4626,18800.0
2009-06-08 13:10:00,19.36,19.37,19.33,19.37,17100.0,12.4691,12.4755,12.4497,12.4755,17100.0
2009-06-08 13:20:00,19.38,19.41,19.37,19.4,11400.0,12.4819,12.5013,12.4755,12.4948,11400.0
2009-06-08 13:30:00,19.4,19.43,19.4,19.43,16500.0,12.4948,12.5141,12.4948,12.5141,16500.0
2009-06-08 13:40:00,19.43,19.52,19.42,19.51,34100.0,12.5141,12.5721,12.5077,12.5657,34100.0
2009-06-08 13:50:00,19.52,19.52,19.46,19.47,9500.0,12.5721,12.5721,12.5335,12.5399,9500.0
2009-06-08 14:00:00,19.48,19.48,19.43,19.44,18300.0,12.5463,12.5463,12.5141,12.5206,18300.0
2009-06-08 14:10:00,19.43,19.44,19.42,19.43,13100.0,12.5141,12.5206,12.5077,12.5141,13100.0
2009-06-08 14:20:00,19.42,19.43,19.39,19.41,20500.0,12.5077,12.5141,12.4884,12.5013,20500.0
2009-06-08 14:30:00,19.41,19.47,19.41,19.44,108100.0,12.5013,12.5399,12.5013,12.5206,108100.0
2009-06-08 14:40:00,19.43,19.45,19.37,19.4,51200.0,12.5141,12.527,12.4755,12.4948,51200.0
2009-06-08 14:50:00,19.42,19.45,19.37,19.42,51800.0,12.5077,12.527,12.4755,12.5077,51800.0
2009-06-08 15:00:00,19.42,19.5,19.41,19.46,37500.0,12.5077,12.5592,12.5013,12.5335,37500.0
2009-06-08 15:10:00,19.46,19.55,19.42,19.55,64400.0,12.5335,12.5914,12.5077,12.5914,64400.0
2009-06-08 15:20:00,19.55,19.7,19.55,19.69,115600.0,12.5914,12.688,12.5914,12.6816,115600.0
2009-06-08 15:30:00,19.69,19.83,19.69,19.71,145300.0,12.6816,12.7718,12.6816,12.6945,145300.0
2009-06-08 15:40:00,19.7,19.76,19.68,19.71,121100.0,12.688,12.7267,12.6752,12.6945,121100.0
2009-06-08 15:50:00,19.7,19.74,19.61,19.62,148500.0,12.688,12.7138,12.6301,12.6365,148500.0
2009-06-09 09:30:00,19.76,19.82,19.67,19.73,102900.0,12.7267,12.7653,12.6687,12.7074,102900.0
2009-06-09 09:40:00,19.72,19.76,19.58,19.66,165600.0,12.7009,12.7267,12.6107,12.6623,165600.0
2009-06-09 09:50:00,19.66,19.67,19.57,19.57,78800.0,12.6623,12.6687,12.6043,12.6043,78800.0
2009-06-09 10:00:00,19.57,19.58,19.5,19.57,91700.0,12.6043,12.6107,12.5592,12.6043,91700.0
2009-06-09 10:10:00,19.57,19.74,19.56,19.63,118800.0,12.6043,12.7138,12.5979,12.643,118800.0
2009-06-09 10:20:00,19.63,19.63,19.55,19.62,38500.0,12.643,12.643,12.5914,12.6365,38500.0
2009-06-09 10:30:00,19.62,19.69,19.61,19.67,46700.0,12.6365,12.6816,12.6301,12.6687,46700.0
2009-06-09 10:40:00,19.68,19.72,19.6,19.6,244800.0,12.6752,12.7009,12.6236,12.6236,244800.0
2009-06-09 10:50:00,19.59,19.69,19.55,19.66,105000.0,12.6172,12.6816,12.5914,12.6623,105000.0
2009-06-09 11:00:00,19.65,19.7,19.6,19.65,70100.0,12.6558,12.688,12.6236,12.6558,70100.0
2009-06-09 11:10:00,19.65,19.65,19.57,19.58,76400.0,12.6558,12.6558,12.6043,12.6107,76400.0
2009-06-09 11:20:00,19.58,19.58,19.47,19.52,121600.0,12.6107,12.6107,12.5399,12.5721,121600.0
2009-06-09 11:30:00,19.52,19.55,19.51,19.52,21500.0,12.5721,12.5914,12.5657,12.5721,21500.0
2009-06-09 11:40:00,19.52,19.55,19.49,19.5,41800.0,12.5721,12.5914,12.5528,12.5592,41800.0
2009-06-09 11:50:00,19.49,19.51,19.49,19.49,16200.0,12.5528,12.5657,12.5528,12.5528,16200.0
2009-06-09 12:00:00,19.49,19.53,19.49,19.53,29000.0,12.5528,12.5785,12.5528,12.5785,29000.0
2009-06-09 12:10:00,19.52,19.53,19.5,19.52,30200.0,12.5721,12.5785,12.5592,12.5721,30200.0
2009-06-09 12:20:00,19.51,19.59,19.51,19.59,52500.0,12.5657,12.6172,12.5657,12.6172,52500.0
2009-06-09 12:30:00,19.59,19.61,19.58,19.61,11100.0,12.6172,12.6301,12.6107,12.6301,11100.0
2009-06-09 12:40:00,19.6,19.61,19.54,19.58,21400.0,12.6236,12.6301,12.585,12.6107,21400.0
2009-06-09 12:50:00,19.59,19.59,19.56,19.59,18800.0,12.6172,12.6172,12.5979,12.6172,18800.0
2009-06-09 13:00:00,19.59,19.66,19.58,19.63,39100.0,12.6172,12.6623,12.6107,12.643,39100.0
2009-06-09 13:10:00,19.63,19.63,19.56,19.63,42700.0,12.643,12.643,12.5979,12.643,42700.0
2009-06-09 13:20:00,19.62,19.63,19.6,19.61,54800.0,12.6365,12.643,12.6236,12.6301,54800.0
2009-06-09 13:30:00,19.61,19.61,19.53,19.55,62300.0,12.6301,12.6301,12.5785,12.5914,62300.0
2009-06-09 13:40:00,19.55,19.58,19.54,19.54,33100.0,12.5914,12.6107,12.585,12.585,33100.0
2009-06-09 13:50:00,19.54,19.6,19.53,19.59,52100.0,12.585,12.6236,12.5785,12.6172,52100.0
2009-06-09 14:00:00,19.59,19.67,19.59,19.63,74200.0,12.6172,12.6687,12.6172,12.643,74200.0
2009-06-09 14:10:00,19.63,19.73,19.63,19.73,51700.0,12.643,12.7074,12.643,12.7074,51700.0
2009-06-09 14:20:00,19.74,19.77,19.71,19.76,61500.0,12.7138,12.7331,12.6945,12.7267,61500.0
2009-06-09 14:30:00,19.77,19.83,19.74,19.82,126300.0,12.7331,12.7718,12.7138,12.7653,126300.0
2009-06-09 14:40:00,19.83,19.85,19.75,19.76,86800.0,12.7718,12.7846,12.7202,12.7267,86800.0
2009-06-09 14:50:00,19.77,19.77,19.71,19.74,51900.0,12.7331,12.7331,12.6945,12.7138,51900.0
2009-06-09 15:00:00,19.75,19.78,19.71,19.72,54200.0,12.7202,12.7396,12.6945,12.7009,54200.0
2009-06-09 15:10:00,19.72,19.76,19.7,19.75,99600.0,12.7009,12.7267,12.688,12.7202,99600.0
2009-06-09 15:20:00,19.75,19.75,19.7,19.75,66200.0,12.7202,12.7202,12.688,12.7202,66200.0
2009-06-09 15:30:00,19.74,19.78,19.7,19.73,102800.0,12.7138,12.7396,12.688,12.7074,102800.0
2009-06-09 15:40:00,19.73,19.76,19.7,19.75,122900.0,12.7074,12.7267,12.688,12.7202,122900.0
2009-06-09 15:50:00,19.75,19.76,19.68,19.69,123400.0,12.7202,12.7267,12.6752,12.6816,123400.0
2009-06-10 09:30:00,19.92,19.97,19.81,19.83,70600.0,12.8297,12.8619,12.7589,12.7718,70600.0
2009-06-10 09:40:00,19.82,19.84,19.69,19.69,63300.0,12.7653,12.7782,12.6816,12.6816,63300.0
2009-06-10 09:50:00,19.67,19.75,19.65,19.75,86800.0,12.6687,12.7202,12.6558,12.7202,86800.0
2009-06-10 10:00:00,19.75,19.76,19.57,19.62,62900.0,12.7202,12.7267,12.6043,12.6365,62900.0
2009-06-10 10:10:00,19.63,19.64,19.53,19.58,61000.0,12.643,12.6494,12.5785,12.6107,61000.0
2009-06-10 10:20:00,19.59,19.6,19.56,19.59,31800.0,12.6172,12.6236,12.5979,12.6172,31800.0
2009-06-10 10:30:00,19.6,19.63,19.55,19.57,69400.0,12.6236,12.643,12.5914,12.6043,69400.0
2009-06-10 10:40:00,19.57,19.59,19.48,19.51,83800.0,12.6043,12.6172,12.5463,12.5657,83800.0
2009-06-10 10:50:00,19.51,19.55,19.48,19.49,48800.0,12.5657,12.5914,12.5463,12.5528,48800.0
2009-06-10 11:00:00,19.48,19.5,19.45,19.48,41900.0,12.5463,12.5592,12.527,12.5463,41900.0
2009-06-10 11:10:00,19.48,19.51,19.41,19.46,49200.0,12.5463,12.5657,12.5013,12.5335,49200.0
2009-06-10 11:20:00,19.45,19.52,19.45,19.52,33900.0,12.527,12.5721,12.527,12.5721,33900.0
2009-06-10 11:30:00,19.51,19.52,19.49,19.5,42500.0,12.5657,12.5721,12.5528,12.5592,42500.0
2009-06-10 11:40:00,19.5,19.51,19.46,19.46,65800.0,12.5592,12.5657,12.5335,12.5335,65800.0
2009-06-10 11:50:00,19.47,19.47,19.43,19.43,29600.0,12.5399,12.5399,12.5141,12.5141,29600.0
2009-06-10 12:00:00,19.43,19.49,19.42,19.48,44700.0,12.5141,12.5528,12.5077,12.5463,44700.0
2009-06-10 12:10:00,19.48,19.52,19.47,19.52,30500.0,12.5463,12.5721,12.5399,12.5721,30500.0
2009-06-10 12:20:00,19.52,19.53,19.46,19.49,49800.0,12.5721,12.5785,12.5335,12.5528,49800.0
2009-06-10 12:30:00,19.5,19.53,19.45,19.52,28600.0,12.5592,12.5785,12.527,12.5721,28600.0
2009-06-10 12:40:00,19.52,19.53,19.48,19.48,22300.0,12.5721,12.5785,12.5463,12.5463,22300.0
2009-06-10 12:50:00,19.49,19.5,19.47,19.48,37500.0,12.5528,12.5592,12.5399,12.5463,37500.0
2009-06-10 13:00:00,19.49,19.52,19.33,19.35,122200.0,12.5528,12.5721,12.4497,12.4626,122200.0
2009-06-10 13:10:00,19.35,19.39,19.34,19.34,87200.0,12.4626,12.4884,12.4562,12.4562,87200.0
2009-06-10 13:20:00,19.35,19.36,19.32,19.34,39500.0,12.4626,12.4691,12.4433,12.4562,39500.0
2009-06-10 13:30:00,19.34,19.34,19.27,19.27,38600.0,12.4562,12.4562,12.4111,12.4111,38600.0
2009-06-10 13:40:00,19.27,19.28,19.17,19.19,54900.0,12.4111,12.4175,12.3467,12.3596,54900.0
2009-06-10 13:50:00,19.18,19.23,19.18,19.23,34700.0,12.3531,12.3853,12.3531,12.3853,34700.0
2009-06-10 14:00:00,19.23,19.24,19.15,19.22,63400.0,12.3853,12.3918,12.3338,12.3789,63400.0
2009-06-10 14:10:00,19.22,19.31,19.22,19.31,84400.0,12.3789,12.4369,12.3789,12.4369,84400.0
2009-06-10 14:20:00,19.31,19.32,19.28,19.29,36100.0,12.4369,12.4433,12.4175,12.424,36100.0
2009-06-10 14:30:00,19.28,19.37,19.25,19.35,53500.0,12.4175,12.4755,12.3982,12.4626,53500.0
2009-06-10 14:40:00,19.34,19.37,19.33,19.36,33500.0,12.4562,12.4755,12.4497,12.4691,33500.0
2009-06-10 14:50:00,19.37,19.42,19.34,19.38,68600.0,12.4755,12.5077,12.4562,12.4819,68600.0
2009-06-10 15:00:00,19.38,19.4,19.33,19.34,56300.0,12.4819,12.4948,12.4497,12.4562,56300.0
2009-06-10 15:10:00,19.33,19.38,19.32,19.36,66600.0,12.4497,12.4819,12.4433,12.4691,66600.0
2009-06-10 15:20:00,19.37,19.4,19.33,19.35,78200.0,12.4755,12.4948,12.4497,12.4626,78200.0
2009-06-10 15:30:00,19.35,19.47,19.35,19.43,142200.0,12.4626,12.5399,12.4626,12.5141,142200.0
2009-06-10 15:40:00,19.43,19.45,19.4,19.42,179900.0,12.5141,12.527,12.4948,12.5077,179900.0
2009-06-10 15:50:00,19.42,19.48,19.38,19.46,280100.0,12.5077,12.5463,12.4819,12.5335,280100.0
2009-06-11 09:30:00,19.48,19.73,19.42,19.73,63100.0,12.5463,12.7074,12.5077,12.7074,63100.0
2009-06-11 09:40:00,19.71,20.0,19.7,19.99,122700.0,12.6945,12.8813,12.688,12.8748,122700.0
2009-06-11 09:50:00,19.99,20.08,19.97,20.05,85800.0,12.8748,12.9328,12.8619,12.9135,85800.0
2009-06-11 10:00:00,20.07,20.09,19.96,20.01,57500.0,12.9263,12.9392,12.8555,12.8877,57500.0
2009-06-11 10:10:00,20.02,20.1,19.95,20.03,68900.0,12.8941,12.9457,12.8491,12.9006,68900.0
2009-06-11 10:20:00,20.03,20.05,19.98,20.04,38200.0,12.9006,12.9135,12.8684,12.907,38200.0
2009-06-11 10:30:00,20.03,20.05,19.93,19.96,56200.0,12.9006,12.9135,12.8362,12.8555,56200.0
2009-06-11 10:40:00,19.96,20.05,19.94,20.05,70800.0,12.8555,12.9135,12.8426,12.9135,70800.0
2009-06-11 10:50:00,20.05,20.07,19.83,19.83,163400.0,12.9135,12.9263,12.7718,12.7718,163400.0
2009-06-11 11:00:00,19.83,19.89,19.8,19.84,71400.0,12.7718,12.8104,12.7524,12.7782,71400.0
2009-06-11 11:10:00,19.83,19.95,19.83,19.95,36100.0,12.7718,12.8491,12.7718,12.8491,36100.0
2009-06-11 11:20:00,19.95,19.96,19.89,19.91,37400.0,12.8491,12.8555,12.8104,12.8233,37400.0
2009-06-11 11:30:00,19.9,19.9,19.8,19.88,143700.0,12.8168,12.8168,12.7524,12.804,143700.0
2009-06-11 11:40:00,19.88,19.88,19.79,19.81,61400.0,12.804,12.804,12.746,12.7589,61400.0
2009-06-11 11:50:00,19.81,19.88,19.81,19.86,47800.0,12.7589,12.804,12.7589,12.7911,47800.0
2009-06-11 12:00:00,19.86,19.87,19.82,19.85,65700.0,12.7911,12.7975,12.7653,12.7846,65700.0
2009-06-11 12:10:00,19.86,19.87,19.8,19.84,16900.0,12.7911,12.7975,12.7524,12.7782,16900.0
2009-06-11 12:20:00,19.84,19.89,19.82,19.86,40900.0,12.7782,12.8104,12.7653,12.7911,40900.0
2009-06-11 12:30:00,19.87,19.89,19.85,19.88,26000.0,12.7975,12.8104,12.7846,12.804,26000.0
2009-06-11 12:40:00,19.88,19.93,19.88,19.91,14900.0,12.804,12.8362,12.804,12.8233,14900.0
2009-06-11 12:50:00,19.9,19.98,19.89,19.91,53400.0,12.8168,12.8684,12.8104,12.8233,53400.0
2009-06-11 13:00:00,19.9,19.99,19.85,19.86,110400.0,12.8168,12.8748,12.7846,12.7911,110400.0
2009-06-11 13:10:00,19.85,19.89,19.84,19.89,42900.0,12.7846,12.8104,12.7782,12.8104,42900.0
2009-06-11 13:20:00,19.88,19.99,19.88,19.99,63400.0,12.804,12.8748,12.804,12.8748,63400.0
2009-06-11 13:30:00,19.99,20.01,19.91,19.98,91400.0,12.8748,12.8877,12.8233,12.8684,91400.0
2009-06-11 13:40:00,19.97,20.01,19.95,19.97,31500.0,12.8619,12.8877,12.8491,12.8619,31500.0
2009-06-11 13:50:00,19.96,19.96,19.91,19.94,37200.0,12.8555,12.8555,12.8233,12.8426,37200.0
2009-06-11 14:00:00,19.94,19.94,19.88,19.88,40700.0,12.8426,12.8426,12.804,12.804,40700.0
2009-06-11 14:10:00,19.88,19.95,19.86,19.94,76400.0,12.804,12.8491,12.7911,12.8426,76400.0
2009-06-11 14:20:00,19.94,19.95,19.92,19.93,42900.0,12.8426,12.8491,12.8297,12.8362,42900.0
2009-06-11 14:30:00,19.94,19.94,19.87,19.9,229300.0,12.8426,12.8426,12.7975,12.8168,229300.0
2009-06-11 14:40:00,19.9,19.91,19.87,19.88,123800.0,12.8168,12.8233,12.7975,12.804,123800.0
2009-06-11 14:50:00,19.87,19.93,19.78,19.87,118100.0,12.7975,12.8362,12.7396,12.7975,118100.0
2009-06-11 15:00:00,19.88,19.89,19.83,19.88,84100.0,12.804,12.8104,12.7718,12.804,84100.0
2009-06-11 15:10:00,19.88,19.9,19.84,19.85,54700.0,12.804,12.8168,12.7782,12.7846,54700.0
2009-06-11 15:20:00,19.85,19.86,19.78,19.78,95900.0,12.7846,12.7911,12.7396,12.7396,95900.0
2009-06-11 15:30:00,19.78,19.8,19.7,19.76,186600.0,12.7396,12.7524,12.688,12.7267,186600.0
2009-06-11 15:40:00,19.76,19.82,19.71,19.79,163800.0,12.7267,12.7653,12.6945,12.746,163800.0
2009-06-11 15:50:00,19.8,19.83,19.69,19.73,269900.0,12.7524,12.7718,12.6816,12.7074,269900.0
2009-06-12 09:30:00,19.67,19.67,19.28,19.36,117400.0,12.6687,12.6687,12.4175,12.4691,117400.0
2009-06-12 09:40:00,19.36,19.38,19.21,19.21,83500.0,12.4691,12.4819,12.3724,12.3724,83500.0
2009-06-12 09:50:00,19.22,19.31,19.09,19.11,111900.0,12.3789,12.4369,12.2952,12.308,111900.0
2009-06-12 10:00:00,19.1,19.1,18.97,18.99,110000.0,12.3016,12.3016,12.2179,12.2308,110000.0
2009-06-12 10:10:00,18.99,19.17,18.99,19.15,91700.0,12.2308,12.3467,12.2308,12.3338,91700.0
2009-06-12 10:20:00,19.15,19.18,19.02,19.02,126800.0,12.3338,12.3531,12.2501,12.2501,126800.0
2009-06-12 10:30:00,19.03,19.04,18.94,19.03,144800.0,12.2565,12.263,12.1985,12.2565,144800.0
2009-06-12 10:40:00,19.04,19.16,19.04,19.09,58700.0,12.263,12.3402,12.263,12.2952,58700.0
2009-06-12 10:50:00,19.1,19.11,19.05,19.05,44400.0,12.3016,12.308,12.2694,12.2694,44400.0
2009-06-12 11:00:00,19.06,19.06,19.0,19.01,42300.0,12.2758,12.2758,12.2372,12.2436,42300.0
2009-06-12 11:10:00,19.0,19.06,19.0,19.05,108200.0,12.2372,12.2758,12.2372,12.2694,108200.0
2009-06-12 11:20:00,19.05,19.12,19.04,19.07,132300.0,12.2694,12.3145,12.263,12.2823,132300.0
2009-06-12 11:30:00,19.07,19.17,19.07,19.12,61900.0,12.2823,12.3467,12.2823,12.3145,61900.0
2009-06-12 11:40:00,19.12,19.16,19.09,19.14,66000.0,12.3145,12.3402,12.2952,12.3274,66000.0
2009-06-12 11:50:00,19.13,19.16,19.13,19.15,40500.0,12.3209,12.3402,12.3209,12.3338,40500.0
2009-06-12 12:00:00,19.14,19.15,19.14,19.15,37300.0,12.3274,12.3338,12.3274,12.3338,37300.0
2009-06-12 12:10:00,19.14,19.19,19.14,19.18,35200.0,12.3274,12.3596,12.3274,12.3531,35200.0
2009-06-12 12:20:00,19.18,19.19,19.08,19.09,26900.0,12.3531,12.3596,12.2887,12.2952,26900.0
2009-06-12 12:30:00,19.09,19.09,19.04,19.04,23400.0,12.2952,12.2952,12.263,12.263,23400.0
2009-06-12 12:40:00,19.05,19.12,19.04,19.1,34900.0,12.2694,12.3145,12.263,12.3016,34900.0
2009-06-12 12:50:00,19.09,19.09,19.04,19.09,40200.0,12.2952,12.2952,12.263,12.2952,40200.0
2009-06-12 13:00:00,19.09,19.11,19.05,19.06,33800.0,12.2952,12.308,12.2694,12.2758,33800.0
2009-06-12 13:10:00,19.06,19.12,19.05,19.11,32900.0,12.2758,12.3145,12.2694,12.308,32900.0
2009-06-12 13:20:00,19.12,19.15,19.11,19.15,13200.0,12.3145,12.3338,12.308,12.3338,13200.0
2009-06-12 13:30:00,19.14,19.15,19.13,19.14,18700.0,12.3274,12.3338,12.3209,12.3274,18700.0
2009-06-12 13:40:00,19.14,19.15,19.13,19.15,24400.0,12.3274,12.3338,12.3209,12.3338,24400.0
2009-06-12 13:50:00,19.15,19.15,19.13,19.13,27600.0,12.3338,12.3338,12.3209,12.3209,27600.0
2009-06-12 14:00:00,19.14,19.14,19.05,19.06,74500.0,12.3274,12.3274,12.2694,12.2758,74500.0
2009-06-12 14:10:00,19.05,19.06,19.05,19.06,43400.0,12.2694,12.2758,12.2694,12.2758,43400.0
2009-06-12 14:20:00,19.06,19.07,19.0,19.02,82600.0,12.2758,12.2823,12.2372,12.2501,82600.0
2009-06-12 14:30:00,19.02,19.09,19.02,19.09,35100.0,12.2501,12.2952,12.2501,12.2952,35100.0
2009-06-12 14:40:00,19.09,19.24,19.09,19.23,70100.0,12.2952,12.3918,12.2952,12.3853,70100.0
2009-06-12 14:50:00,19.23,19.26,19.18,19.26,46100.0,12.3853,12.4046,12.3531,12.4046,46100.0
2009-06-12 15:00:00,19.25,19.32,19.25,19.28,65600.0,12.3982,12.4433,12.3982,12.4175,65600.0
2009-06-12 15:10:00,19.28,19.33,19.27,19.31,26100.0,12.4175,12.4497,12.4111,12.4369,26100.0
2009-06-12 15:20:00,19.31,19.33,19.28,19.32,68400.0,12.4369,12.4497,12.4175,12.4433,68400.0
2009-06-12 15:30:00,19.32,19.35,19.25,19.25,73400.0,12.4433,12.4626,12.3982,12.3982,73400.0
2009-06-12 15:40:00,19.24,19.28,19.24,19.26,61600.0,12.3918,12.4175,12.3918,12.4046,61600.0
2009-06-12 15:50:00,19.25,19.34,19.25,19.34,201400.0,12.3982,12.4562,12.3982,12.4562,201400.0
2009-06-15 09:30:00,19.13,19.16,18.84,18.98,71600.0,12.3209,12.3402,12.1341,12.2243,71600.0
2009-06-15 09:40:00,18.95,19.02,18.83,18.89,70700.0,12.205,12.2501,12.1277,12.1663,70700.0
2009-06-15 09:50:00,18.9,18.9,18.79,18.81,31900.0,12.1728,12.1728,12.1019,12.1148,31900.0
2009-06-15 10:00:00,18.81,18.82,18.76,18.77,33500.0,12.1148,12.1213,12.0826,12.0891,33500.0
2009-06-15 10:10:00,18.77,18.78,18.74,18.75,46400.0,12.0891,12.0955,12.0697,12.0762,46400.0
2009-06-15 10:20:00,18.75,18.77,18.67,18.68,37900.0,12.0762,12.0891,12.0247,12.0311,37900.0
2009-06-15 10:30:00,18.68,18.69,18.53,18.54,86300.0,12.0311,12.0375,11.9345,11.9409,86300.0
2009-06-15 10:40:00,18.54,18.58,18.5,18.53,66600.0,11.9409,11.9667,11.9152,11.9345,66600.0
2009-06-15 10:50:00,18.53,18.66,18.52,18.64,58900.0,11.9345,12.0182,11.928,12.0053,58900.0
2009-06-15 11:00:00,18.65,18.67,18.56,18.56,40400.0,12.0118,12.0247,11.9538,11.9538,40400.0
2009-06-15 11:10:00,18.56,18.63,18.54,18.61,84400.0,11.9538,11.9989,11.9409,11.986,84400.0
2009-06-15 11:20:00,18.61,18.63,18.59,18.62,64200.0,11.986,11.9989,11.9731,11.9924,64200.0
2009-06-15 11:30:00,18.62,18.65,18.6,18.61,43500.0,11.9924,12.0118,11.9796,11.986,43500.0
2009-06-15 11:40:00,18.6,18.68,18.6,18.65,31000.0,11.9796,12.0311,11.9796,12.0118,31000.0
2009-06-15 11:50:00,18.65,18.66,18.61,18.63,29800.0,12.0118,12.0182,11.986,11.9989,29800.0
2009-06-15 12:00:00,18.63,18.65,18.62,18.63,36700.0,11.9989,12.0118,11.9924,11.9989,36700.0
2009-06-15 12:10:00,18.63,18.64,18.62,18.64,16600.0,11.9989,12.0053,11.9924,12.0053,16600.0
2009-06-15 12:20:00,18.64,18.66,18.64,18.65,28300.0,12.0053,12.0182,12.0053,12.0118,28300.0
2009-06-15 12:30:00,18.65,18.71,18.65,18.7,18700.0,12.0118,12.0504,12.0118,12.044,18700.0
2009-06-15 12:40:00,18.7,18.76,18.69,18.74,82400.0,12.044,12.0826,12.0375,12.0697,82400.0
2009-06-15 12:50:00,18.74,18.76,18.68,18.74,35200.0,12.0697,12.0826,12.0311,12.0697,35200.0
2009-06-15 13:00:00,18.73,18.73,18.64,18.67,26200.0,12.0633,12.0633,12.0053,12.0247,26200.0
2009-06-15 13:10:00,18.68,18.71,18.67,18.7,22700.0,12.0311,12.0504,12.0247,12.044,22700.0
2009-06-15 13:20:00,18.7,18.71,18.65,18.65,35900.0,12.044,12.0504,12.0118,12.0118,35900.0
2009-06-15 13:30:00,18.65,18.68,18.64,18.66,40300.0,12.0118,12.0311,12.0053,12.0182,40300.0
2009-06-15 13:40:00,18.67,18.73,18.66,18.72,28700.0,12.0247,12.0633,12.0182,12.0569,28700.0
2009-06-15 13:50:00,18.73,18.73,18.69,18.71,31100.0,12.0633,12.0633,12.0375,12.0504,31100.0
2009-06-15 14:00:00,18.71,18.74,18.68,18.7,29100.0,12.0504,12.0697,12.0311,12.044,29100.0
2009-06-15 14:10:00,18.7,18.7,18.66,18.68,22100.0,12.044,12.044,12.0182,12.0311,22100.0
2009-06-15 14:20:00,18.67,18.76,18.67,18.76,20900.0,12.0247,12.0826,12.0247,12.0826,20900.0
2009-06-15 14:30:00,18.75,18.76,18.71,18.76,53600.0,12.0762,12.0826,12.0504,12.0826,53600.0
2009-06-15 14:40:00,18.75,18.76,18.71,18.75,74700.0,12.0762,12.0826,12.0504,12.0762,74700.0
2009-06-15 14:50:00,18.76,18.79,18.74,18.79,84500.0,12.0826,12.1019,12.0697,12.1019,84500.0
2009-06-15 15:00:00,18.79,18.8,18.76,18.8,43200.0,12.1019,12.1084,12.0826,12.1084,43200.0
2009-06-15 15:10:00,18.8,18.87,18.79,18.81,95300.0,12.1084,12.1535,12.1019,12.1148,95300.0
2009-06-15 15:20:00,18.82,18.85,18.81,18.84,50800.0,12.1213,12.1406,12.1148,12.1341,50800.0
2009-06-15 15:30:00,18.85,18.93,18.84,18.91,93800.0,12.1406,12.1921,12.1341,12.1792,93800.0
2009-06-15 15:40:00,18.92,18.95,18.9,18.94,136600.0,12.1857,12.205,12.1728,12.1985,136600.0
2009-06-15 15:50:00,18.95,18.95,18.88,18.89,202400.0,12.205,12.205,12.1599,12.1663,202400.0
2009-06-16 09:30:00,18.95,19.11,18.86,18.87,63100.0,12.205,12.308,12.147,12.1535,63100.0
2009-06-16 09:40:00,18.88,18.97,18.88,18.94,47700.0,12.1599,12.2179,12.1599,12.1985,47700.0
2009-06-16 09:50:00,18.95,19.0,18.92,18.98,136600.0,12.205,12.2372,12.1857,12.2243,136600.0
2009-06-16 10:00:00,18.98,19.02,18.91,18.92,199600.0,12.2243,12.2501,12.1792,12.1857,199600.0
2009-06-16 10:10:00,18.92,18.94,18.75,18.77,62700.0,12.1857,12.1985,12.0762,12.0891,62700.0
2009-06-16 10:20:00,18.76,18.93,18.75,18.92,74100.0,12.0826,12.1921,12.0762,12.1857,74100.0
2009-06-16 10:30:00,18.93,19.0,18.89,18.99,80600.0,12.1921,12.2372,12.1663,12.2308,80600.0
2009-06-16 10:40:00,19.0,19.0,18.9,18.9,78700.0,12.2372,12.2372,12.1728,12.1728,78700.0
2009-06-16 10:50:00,18.91,18.94,18.87,18.93,51900.0,12.1792,12.1985,12.1535,12.1921,51900.0
2009-06-16 11:00:00,18.93,19.01,18.92,18.99,183600.0,12.1921,12.2436,12.1857,12.2308,183600.0
2009-06-16 11:10:00,19.0,19.0,18.97,18.97,23800.0,12.2372,12.2372,12.2179,12.2179,23800.0
2009-06-16 11:20:00,18.98,18.98,18.91,18.92,49600.0,12.2243,12.2243,12.1792,12.1857,49600.0
2009-06-16 11:30:00,18.93,18.93,18.87,18.9,25200.0,12.1921,12.1921,12.1535,12.1728,25200.0
2009-06-16 11:40:00,18.91,18.91,18.89,18.89,34400.0,12.1792,12.1792,12.1663,12.1663,34400.0
2009-06-16 11:50:00,18.89,18.9,18.85,18.86,76300.0,12.1663,12.1728,12.1406,12.147,76300.0
2009-06-16 12:00:00,18.86,18.86,18.76,18.78,34600.0,12.147,12.147,12.0826,12.0955,34600.0
2009-06-16 12:10:00,18.78,18.82,18.77,18.8,24200.0,12.0955,12.1213,12.0891,12.1084,24200.0
2009-06-16 12:20:00,18.8,18.86,18.8,18.85,111000.0,12.1084,12.147,12.1084,12.1406,111000.0
2009-06-16 12:30:00,18.85,18.87,18.78,18.78,68700.0,12.1406,12.1535,12.0955,12.0955,68700.0
2009-06-16 12:40:00,18.78,18.78,18.66,18.67,69900.0,12.0955,12.0955,12.0182,12.0247,69900.0
2009-06-16 12:50:00,18.67,18.7,18.67,18.67,76800.0,12.0247,12.044,12.0247,12.0247,76800.0
2009-06-16 13:00:00,18.67,18.67,18.59,18.61,73400.0,12.0247,12.0247,11.9731,11.986,73400.0
2009-06-16 13:10:00,18.62,18.64,18.6,18.61,23100.0,11.9924,12.0053,11.9796,11.986,23100.0
2009-06-16 13:20:00,18.61,18.62,18.55,18.61,48500.0,11.986,11.9924,11.9474,11.986,48500.0
2009-06-16 13:30:00,18.61,18.62,18.6,18.61,9600.0,11.986,11.9924,11.9796,11.986,9600.0
2009-06-16 13:40:00,18.6,18.65,18.6,18.64,29000.0,11.9796,12.0118,11.9796,12.0053,29000.0
2009-06-16 13:50:00,18.64,18.65,18.6,18.62,20900.0,12.0053,12.0118,11.9796,11.9924,20900.0
2009-06-16 14:00:00,18.62,18.62,18.55,18.56,34600.0,11.9924,11.9924,11.9474,11.9538,34600.0
2009-06-16 14:10:00,18.55,18.6,18.55,18.57,30900.0,11.9474,11.9796,11.9474,11.9602,30900.0
2009-06-16 14:20:00,18.57,18.57,18.51,18.55,50900.0,11.9602,11.9602,11.9216,11.9474,50900.0
2009-06-16 14:30:00,18.56,18.61,18.51,18.61,45900.0,11.9538,11.986,11.9216,11.986,45900.0
2009-06-16 14:40:00,18.61,18.64,18.58,18.58,74000.0,11.986,12.0053,11.9667,11.9667,74000.0
2009-06-16 14:50:00,18.58,18.63,18.57,18.6,40400.0,11.9667,11.9989,11.9602,11.9796,40400.0
2009-06-16 15:00:00,18.61,18.63,18.56,18.56,46200.0,11.986,11.9989,11.9538,11.9538,46200.0
2009-06-16 15:10:00,18.57,18.66,18.55,18.66,56900.0,11.9602,12.0182,11.9474,12.0182,56900.0
2009-06-16 15:20:00,18.66,18.69,18.64,18.65,123900.0,12.0182,12.0375,12.0053,12.0118,123900.0
2009-06-16 15:30:00,18.66,18.74,18.66,18.71,140900.0,12.0182,12.0697,12.0182,12.0504,140900.0
2009-06-16 15:40:00,18.7,18.72,18.64,18.64,79200.0,12.044,12.0569,12.0053,12.0053,79200.0
2009-06-16 15:50:00,18.65,18.65,18.57,18.59,141100.0,12.0118,12.0118,11.9602,11.9731,141100.0
2009-06-17 09:30:00,18.65,18.74,18.42,18.56,99900.0,12.0118,12.0697,11.8636,11.9538,99900.0
2009-06-17 09:40:00,18.53,18.56,18.4,18.43,90200.0,11.9345,11.9538,11.8508,11.8701,90200.0
2009-06-17 09:50:00,18.4,18.5,18.34,18.4,118800.0,11.8508,11.9152,11.8121,11.8508,118800.0
2009-06-17 10:00:00,18.38,18.53,18.35,18.51,63600.0,11.8379,11.9345,11.8186,11.9216,63600.0
2009-06-17 10:10:00,18.52,18.52,18.43,18.49,47300.0,11.928,11.928,11.8701,11.9087,47300.0
2009-06-17 10:20:00,18.5,18.5,18.42,18.48,56200.0,11.9152,11.9152,11.8636,11.9023,56200.0
2009-06-17 10:30:00,18.47,18.48,18.37,18.37,62400.0,11.8958,11.9023,11.8314,11.8314,62400.0
2009-06-17 10:40:00,18.38,18.43,18.33,18.4,50500.0,11.8379,11.8701,11.8057,11.8508,50500.0
2009-06-17 10:50:00,18.4,18.45,18.37,18.41,49900.0,11.8508,11.883,11.8314,11.8572,49900.0
2009-06-17 11:00:00,18.41,18.5,18.41,18.46,42500.0,11.8572,11.9152,11.8572,11.8894,42500.0
2009-06-17 11:10:00,18.46,18.53,18.41,18.52,57500.0,11.8894,11.9345,11.8572,11.928,57500.0
2009-06-17 11:20:00,18.52,18.53,18.44,18.44,117100.0,11.928,11.9345,11.8765,11.8765,117100.0
2009-06-17 11:30:00,18.43,18.48,18.36,18.36,49700.0,11.8701,11.9023,11.825,11.825,49700.0
2009-06-17 11:40:00,18.37,18.43,18.36,18.39,39000.0,11.8314,11.8701,11.825,11.8443,39000.0
2009-06-17 11:50:00,18.38,18.4,18.33,18.4,45900.0,11.8379,11.8508,11.8057,11.8508,45900.0
2009-06-17 12:00:00,18.41,18.51,18.41,18.47,50100.0,11.8572,11.9216,11.8572,11.8958,50100.0
2009-06-17 12:10:00,18.47,18.47,18.41,18.46,40500.0,11.8958,11.8958,11.8572,11.8894,40500.0
2009-06-17 12:20:00,18.46,18.56,18.46,18.49,41900.0,11.8894,11.9538,11.8894,11.9087,41900.0
2009-06-17 12:30:00,18.5,18.52,18.4,18.44,55300.0,11.9152,11.928,11.8508,11.8765,55300.0
2009-06-17 12:40:00,18.45,18.47,18.4,18.41,35300.0,11.883,11.8958,11.8508,11.8572,35300.0
2009-06-17 12:50:00,18.41,18.42,18.38,18.42,24400.0,11.8572,11.8636,11.8379,11.8636,24400.0
2009-06-17 13:00:00,18.42,18.43,18.38,18.41,23400.0,11.8636,11.8701,11.8379,11.8572,23400.0
2009-06-17 13:10:00,18.41,18.44,18.39,18.42,23300.0,11.8572,11.8765,11.8443,11.8636,23300.0
2009-06-17 13:20:00,18.42,18.46,18.42,18.45,30300.0,11.8636,11.8894,11.8636,11.883,30300.0
2009-06-17 13:30:00,18.45,18.45,18.4,18.42,102800.0,11.883,11.883,11.8508,11.8636,102800.0
2009-06-17 13:40:00,18.42,18.51,18.42,18.46,93700.0,11.8636,11.9216,11.8636,11.8894,93700.0
2009-06-17 13:50:00,18.46,18.48,18.44,18.45,29400.0,11.8894,11.9023,11.8765,11.883,29400.0
2009-06-17 14:00:00,18.44,18.54,18.44,18.5,162300.0,11.8765,11.9409,11.8765,11.9152,162300.0
2009-06-17 14:10:00,18.5,18.53,18.49,18.5,91600.0,11.9152,11.9345,11.9087,11.9152,91600.0
2009-06-17 14:20:00,18.5,18.54,18.48,18.53,66000.0,11.9152,11.9409,11.9023,11.9345,66000.0
2009-06-17 14:30:00,18.54,18.56,18.49,18.49,49800.0,11.9409,11.9538,11.9087,11.9087,49800.0
2009-06-17 14:40:00,18.5,18.5,18.41,18.44,53200.0,11.9152,11.9152,11.8572,11.8765,53200.0
2009-06-17 14:50:00,18.44,18.47,18.44,18.46,52900.0,11.8765,11.8958,11.8765,11.8894,52900.0
2009-06-17 15:00:00,18.45,18.47,18.43,18.45,78700.0,11.883,11.8958,11.8701,11.883,78700.0
2009-06-17 15:10:00,18.44,18.46,18.43,18.45,77400.0,11.8765,11.8894,11.8701,11.883,77400.0
2009-06-17 15:20:00,18.45,18.46,18.34,18.35,150600.0,11.883,11.8894,11.8121,11.8186,150600.0
2009-06-17 15:30:00,18.35,18.38,18.32,18.38,92500.0,11.8186,11.8379,11.7992,11.8379,92500.0
2009-06-17 15:40:00,18.38,18.42,18.38,18.42,182300.0,11.8379,11.8636,11.8379,11.8636,182300.0
2009-06-17 15:50:00,18.42,18.43,18.36,18.38,219200.0,11.8636,11.8701,11.825,11.8379,219200.0
2009-06-18 09:30:00,18.34,18.39,18.17,18.23,100500.0,11.8121,11.8443,11.7026,11.7413,100500.0
2009-06-18 09:40:00,18.23,18.33,18.18,18.3,51100.0,11.7413,11.8057,11.7091,11.7863,51100.0
2009-06-18 09:50:00,18.3,18.49,18.23,18.47,61300.0,11.7863,11.9087,11.7413,11.8958,61300.0
2009-06-18 10:00:00,18.49,18.52,18.42,18.42,35400.0,11.9087,11.928,11.8636,11.8636,35400.0
2009-06-18 10:10:00,18.43,18.51,18.42,18.46,40500.0,11.8701,11.9216,11.8636,11.8894,40500.0
2009-06-18 10:20:00,18.45,18.49,18.42,18.48,37200.0,11.883,11.9087,11.8636,11.9023,37200.0
2009-06-18 10:30:00,18.47,18.56,18.46,18.55,100000.0,11.8958,11.9538,11.8894,11.9474,100000.0
2009-06-18 10:40:00,18.54,18.56,18.5,18.52,74400.0,11.9409,11.9538,11.9152,11.928,74400.0
2009-06-18 10:50:00,18.52,18.54,18.5,18.51,58600.0,11.928,11.9409,11.9152,11.9216,58600.0
2009-06-18 11:00:00,18.51,18.57,18.5,18.51,43400.0,11.9216,11.9602,11.9152,11.9216,43400.0
2009-06-18 11:10:00,18.52,18.64,18.5,18.63,80300.0,11.928,12.0053,11.9152,11.9989,80300.0
2009-06-18 11:20:00,18.63,18.63,18.57,18.57,26700.0,11.9989,11.9989,11.9602,11.9602,26700.0
2009-06-18 11:30:00,18.57,18.58,18.53,18.53,24100.0,11.9602,11.9667,11.9345,11.9345,24100.0
2009-06-18 11:40:00,18.53,18.54,18.49,18.49,25800.0,11.9345,11.9409,11.9087,11.9087,25800.0
2009-06-18 11:50:00,18.5,18.63,18.5,18.62,30100.0,11.9152,11.9989,11.9152,11.9924,30100.0
2009-06-18 12:00:00,18.61,18.63,18.61,18.62,21200.0,11.986,11.9989,11.986,11.9924,21200.0
2009-06-18 12:10:00,18.63,18.66,18.63,18.66,26400.0,11.9989,12.0182,11.9989,12.0182,26400.0
2009-06-18 12:20:00,18.66,18.67,18.62,18.65,51100.0,12.0182,12.0247,11.9924,12.0118,51100.0
2009-06-18 12:30:00,18.65,18.7,18.65,18.65,93600.0,12.0118,12.044,12.0118,12.0118,93600.0
2009-06-18 12:40:00,18.65,18.74,18.64,18.74,39800.0,12.0118,12.0697,12.0053,12.0697,39800.0
2009-06-18 12:50:00,18.74,18.74,18.71,18.73,29300.0,12.0697,12.0697,12.0504,12.0633,29300.0
2009-06-18 13:00:00,18.73,18.78,18.72,18.78,36700.0,12.0633,12.0955,12.0569,12.0955,36700.0
2009-06-18 13:10:00,18.78,18.78,18.72,18.72,18000.0,12.0955,12.0955,12.0569,12.0569,18000.0
2009-06-18 13:20:00,18.72,18.78,18.72,18.77,38700.0,12.0569,12.0955,12.0569,12.0891,38700.0
2009-06-18 13:30:00,18.77,18.79,18.75,18.77,34600.0,12.0891,12.1019,12.0762,12.0891,34600.0
2009-06-18 13:40:00,18.77,18.86,18.76,18.85,83400.0,12.0891,12.147,12.0826,12.1406,83400.0
2009-06-18 13:50:00,18.85,18.9,18.83,18.85,113300.0,12.1406,12.1728,12.1277,12.1406,113300.0
2009-06-18 14:00:00,18.85,18.88,18.81,18.82,92000.0,12.1406,12.1599,12.1148,12.1213,92000.0
2009-06-18 14:10:00,18.82,18.83,18.77,18.82,63700.0,12.1213,12.1277,12.0891,12.1213,63700.0
2009-06-18 14:20:00,18.82,18.82,18.76,18.78,49300.0,12.1213,12.1213,12.0826,12.0955,49300.0
2009-06-18 14:30:00,18.78,18.8,18.72,18.75,43800.0,12.0955,12.1084,12.0569,12.0762,43800.0
2009-06-18 14:40:00,18.74,18.86,18.74,18.84,92100.0,12.0697,12.147,12.0697,12.1341,92100.0
2009-06-18 14:50:00,18.84,18.84,18.79,18.81,67300.0,12.1341,12.1341,12.1019,12.1148,67300.0
2009-06-18 15:00:00,18.81,18.83,18.78,18.78,26200.0,12.1148,12.1277,12.0955,12.0955,26200.0
2009-06-18 15:10:00,18.79,18.8,18.76,18.77,44900.0,12.1019,12.1084,12.0826,12.0891,44900.0
2009-06-18 15:20:00,18.76,18.77,18.72,18.76,70500.0,12.0826,12.0891,12.0569,12.0826,70500.0
2009-06-18 15:30:00,18.76,18.79,18.74,18.76,92400.0,12.0826,12.1019,12.0697,12.0826,92400.0
2009-06-18 15:40:00,18.75,18.79,18.7,18.71,98300.0,12.0762,12.1019,12.044,12.0504,98300.0
2009-06-18 15:50:00,18.72,18.74,18.66,18.72,128500.0,12.0569,12.0697,12.0182,12.0569,128500.0
2009-06-19 09:30:00,19.02,19.1,18.94,19.03,926200.0,12.2501,12.3016,12.1985,12.2565,926200.0
2009-06-19 09:40:00,19.01,19.08,18.93,19.04,174900.0,12.2436,12.2887,12.1921,12.263,174900.0
2009-06-19 09:50:00,19.04,19.05,18.97,19.01,163500.0,12.263,12.2694,12.2179,12.2436,163500.0
2009-06-19 10:00:00,19.0,19.02,18.94,18.95,81900.0,12.2372,12.2501,12.1985,12.205,81900.0
2009-06-19 10:10:00,18.95,18.96,18.88,18.91,77900.0,12.205,12.2114,12.1599,12.1792,77900.0
2009-06-19 10:20:00,18.91,18.94,18.9,18.91,61400.0,12.1792,12.1985,12.1728,12.1792,61400.0
2009-06-19 10:30:00,18.91,18.99,18.91,18.97,20100.0,12.1792,12.2308,12.1792,12.2179,20100.0
2009-06-19 10:40:00,18.97,18.98,18.93,18.98,30700.0,12.2179,12.2243,12.1921,12.2243,30700.0
2009-06-19 10:50:00,18.98,19.02,18.96,18.99,56500.0,12.2243,12.2501,12.2114,12.2308,56500.0
2009-06-19 11:00:00,18.99,19.01,18.98,18.99,70000.0,12.2308,12.2436,12.2243,12.2308,70000.0
2009-06-19 11:10:00,18.99,19.01,18.98,19.0,150800.0,12.2308,12.2436,12.2243,12.2372,150800.0
2009-06-19 11:20:00,19.0,19.01,18.99,19.0,72200.0,12.2372,12.2436,12.2308,12.2372,72200.0
2009-06-19 11:30:00,19.0,19.01,18.99,19.0,60000.0,12.2372,12.2436,12.2308,12.2372,60000.0
2009-06-19 11:40:00,19.0,19.0,18.93,18.93,28500.0,12.2372,12.2372,12.1921,12.1921,28500.0
2009-06-19 11:50:00,18.93,18.94,18.93,18.94,23400.0,12.1921,12.1985,12.1921,12.1985,23400.0
2009-06-19 12:00:00,18.94,18.97,18.93,18.95,36300.0,12.1985,12.2179,12.1921,12.205,36300.0
2009-06-19 12:10:00,18.96,18.96,18.9,18.92,31100.0,12.2114,12.2114,12.1728,12.1857,31100.0
2009-06-19 12:20:00,18.91,18.91,18.83,18.84,49400.0,12.1792,12.1792,12.1277,12.1341,49400.0
2009-06-19 12:30:00,18.84,18.89,18.84,18.88,48100.0,12.1341,12.1663,12.1341,12.1599,48100.0
2009-06-19 12:40:00,18.88,18.91,18.88,18.9,15500.0,12.1599,12.1792,12.1599,12.1728,15500.0
2009-06-19 12:50:00,18.9,18.91,18.87,18.87,22500.0,12.1728,12.1792,12.1535,12.1535,22500.0
2009-06-19 13:00:00,18.88,18.88,18.83,18.83,117400.0,12.1599,12.1599,12.1277,12.1277,117400.0
2009-06-19 13:10:00,18.83,18.83,18.82,18.83,13400.0,12.1277,12.1277,12.1213,12.1277,13400.0
2009-06-19 13:20:00,18.82,18.82,18.79,18.79,27000.0,12.1213,12.1213,12.1019,12.1019,27000.0
2009-06-19 13:30:00,18.79,18.83,18.79,18.8,40900.0,12.1019,12.1277,12.1019,12.1084,40900.0
2009-06-19 13:40:00,18.81,18.81,18.77,18.77,18200.0,12.1148,12.1148,12.0891,12.0891,18200.0
2009-06-19 13:50:00,18.77,18.8,18.75,18.76,30100.0,12.0891,12.1084,12.0762,12.0826,30100.0
2009-06-19 14:00:00,18.76,18.78,18.75,18.75,23600.0,12.0826,12.0955,12.0762,12.0762,23600.0
2009-06-19 14:10:00,18.76,18.76,18.7,18.7,43000.0,12.0826,12.0826,12.044,12.044,43000.0
2009-06-19 14:20:00,18.7,18.73,18.7,18.73,20400.0,12.044,12.0633,12.044,12.0633,20400.0
2009-06-19 14:30:00,18.73,18.8,18.72,18.76,45900.0,12.0633,12.1084,12.0569,12.0826,45900.0
2009-06-19 14:40:00,18.76,18.79,18.76,18.77,33000.0,12.0826,12.1019,12.0826,12.0891,33000.0
2009-06-19 14:50:00,18.78,18.81,18.74,18.79,55500.0,12.0955,12.1148,12.0697,12.1019,55500.0
2009-06-19 15:00:00,18.8,18.81,18.74,18.76,45800.0,12.1084,12.1148,12.0697,12.0826,45800.0
2009-06-19 15:10:00,18.75,18.83,18.75,18.81,99700.0,12.0762,12.1277,12.0762,12.1148,99700.0
2009-06-19 15:20:00,18.8,18.83,18.78,18.82,168000.0,12.1084,12.1277,12.0955,12.1213,168000.0
2009-06-19 15:30:00,18.82,18.86,18.81,18.85,120000.0,12.1213,12.147,12.1148,12.1406,120000.0
2009-06-19 15:40:00,18.85,18.92,18.84,18.92,291600.0,12.1406,12.1857,12.1341,12.1857,291600.0
2009-06-19 15:50:00,18.92,18.92,18.84,18.85,319300.0,12.1857,12.1857,12.1341,12.1406,319300.0
2009-06-22 09:30:00,18.76,18.86,18.68,18.72,60000.0,12.0826,12.147,12.0311,12.0569,60000.0
2009-06-22 09:40:00,18.75,18.75,18.59,18.65,69200.0,12.0762,12.0762,11.9731,12.0118,69200.0
2009-06-22 09:50:00,18.65,18.69,18.61,18.68,106500.0,12.0118,12.0375,11.986,12.0311,106500.0
2009-06-22 10:00:00,18.69,18.7,18.6,18.63,116400.0,12.0375,12.044,11.9796,11.9989,116400.0
2009-06-22 10:10:00,18.63,18.64,18.54,18.54,56800.0,11.9989,12.0053,11.9409,11.9409,56800.0
2009-06-22 10:20:00,18.53,18.55,18.5,18.51,38000.0,11.9345,11.9474,11.9152,11.9216,38000.0
2009-06-22 10:30:00,18.51,18.51,18.42,18.43,42900.0,11.9216,11.9216,11.8636,11.8701,42900.0
2009-06-22 10:40:00,18.43,18.45,18.4,18.44,39300.0,11.8701,11.883,11.8508,11.8765,39300.0
2009-06-22 10:50:00,18.43,18.51,18.43,18.45,65300.0,11.8701,11.9216,11.8701,11.883,65300.0
2009-06-22 11:00:00,18.45,18.47,18.42,18.43,36800.0,11.883,11.8958,11.8636,11.8701,36800.0
2009-06-22 11:10:00,18.42,18.46,18.41,18.46,32400.0,11.8636,11.8894,11.8572,11.8894,32400.0
2009-06-22 11:20:00,18.46,18.47,18.43,18.44,14400.0,11.8894,11.8958,11.8701,11.8765,14400.0
2009-06-22 11:30:00,18.43,18.43,18.42,18.42,46500.0,11.8701,11.8701,11.8636,11.8636,46500.0
2009-06-22 11:40:00,18.42,18.46,18.42,18.42,61300.0,11.8636,11.8894,11.8636,11.8636,61300.0
2009-06-22 11:50:00,18.42,18.45,18.42,18.45,75400.0,11.8636,11.883,11.8636,11.883,75400.0
2009-06-22 12:00:00,18.44,18.45,18.42,18.42,45200.0,11.8765,11.883,11.8636,11.8636,45200.0
2009-06-22 12:10:00,18.43,18.43,18.42,18.42,21400.0,11.8701,11.8701,11.8636,11.8636,21400.0
2009-06-22 12:20:00,18.42,18.46,18.42,18.44,77800.0,11.8636,11.8894,11.8636,11.8765,77800.0
2009-06-22 12:30:00,18.44,18.45,18.42,18.44,35300.0,11.8765,11.883,11.8636,11.8765,35300.0
2009-06-22 12:40:00,18.43,18.44,18.43,18.43,19700.0,11.8701,11.8765,11.8701,11.8701,19700.0
2009-06-22 12:50:00,18.43,18.44,18.42,18.42,37200.0,11.8701,11.8765,11.8636,11.8636,37200.0
2009-06-22 13:00:00,18.42,18.43,18.42,18.42,14300.0,11.8636,11.8701,11.8636,11.8636,14300.0
2009-06-22 13:10:00,18.43,18.43,18.34,18.38,108600.0,11.8701,11.8701,11.8121,11.8379,108600.0
2009-06-22 13:20:00,18.38,18.43,18.37,18.41,59000.0,11.8379,11.8701,11.8314,11.8572,59000.0
2009-06-22 13:30:00,18.41,18.43,18.41,18.42,21500.0,11.8572,11.8701,11.8572,11.8636,21500.0
2009-06-22 13:40:00,18.42,18.44,18.42,18.44,41500.0,11.8636,11.8765,11.8636,11.8765,41500.0
2009-06-22 13:50:00,18.45,18.47,18.43,18.46,43000.0,11.883,11.8958,11.8701,11.8894,43000.0
2009-06-22 14:00:00,18.46,18.47,18.42,18.42,38200.0,11.8894,11.8958,11.8636,11.8636,38200.0
2009-06-22 14:10:00,18.42,18.48,18.4,18.47,53900.0,11.8636,11.9023,11.8508,11.8958,53900.0
2009-06-22 14:20:00,18.46,18.49,18.44,18.44,67700.0,11.8894,11.9087,11.8765,11.8765,67700.0
2009-06-22 14:30:00,18.44,18.51,18.43,18.51,66600.0,11.8765,11.9216,11.8701,11.9216,66600.0
2009-06-22 14:40:00,18.5,18.51,18.46,18.5,61600.0,11.9152,11.9216,11.8894,11.9152,61600.0
2009-06-22 14:50:00,18.5,18.52,18.48,18.51,73400.0,11.9152,11.928,11.9023,11.9216,73400.0
2009-06-22 15:00:00,18.51,18.53,18.5,18.51,69100.0,11.9216,11.9345,11.9152,11.9216,69100.0
2009-06-22 15:10:00,18.51,18.55,18.49,18.54,126500.0,11.9216,11.9474,11.9087,11.9409,126500.0
2009-06-22 15:20:00,18.54,18.55,18.5,18.5,96300.0,11.9409,11.9474,11.9152,11.9152,96300.0
2009-06-22 15:30:00,18.5,18.57,18.5,18.57,133700.0,11.9152,11.9602,11.9152,11.9602,133700.0
2009-06-22 15:40:00,18.56,18.57,18.49,18.52,191300.0,11.9538,11.9602,11.9087,11.928,191300.0
2009-06-22 15:50:00,18.53,18.53,18.37,18.39,312900.0,11.9345,11.9345,11.8314,11.8443,312900.0
2009-06-23 09:30:00,18.49,18.69,18.45,18.52,112600.0,11.9087,12.0375,11.883,11.928,112600.0
2009-06-23 09:40:00,18.53,18.58,18.36,18.47,139900.0,11.9345,11.9667,11.825,11.8958,139900.0
2009-06-23 09:50:00,18.47,18.63,18.46,18.52,104200.0,11.8958,11.9989,11.8894,11.928,104200.0
2009-06-23 10:00:00,18.52,18.62,18.41,18.51,101700.0,11.928,11.9924,11.8572,11.9216,101700.0
2009-06-23 10:10:00,18.5,18.5,18.39,18.49,57500.0,11.9152,11.9152,11.8443,11.9087,57500.0
2009-06-23 10:20:00,18.49,18.5,18.39,18.39,51000.0,11.9087,11.9152,11.8443,11.8443,51000.0
2009-06-23 10:30:00,18.4,18.5,18.39,18.5,77300.0,11.8508,11.9152,11.8443,11.9152,77300.0
2009-06-23 10:40:00,18.5,18.51,18.48,18.5,96400.0,11.9152,11.9216,11.9023,11.9152,96400.0
2009-06-23 10:50:00,18.5,18.53,18.48,18.51,94000.0,11.9152,11.9345,11.9023,11.9216,94000.0
2009-06-23 11:00:00,18.51,18.52,18.46,18.46,71900.0,11.9216,11.928,11.8894,11.8894,71900.0
2009-06-23 11:10:00,18.46,18.48,18.41,18.47,77300.0,11.8894,11.9023,11.8572,11.8958,77300.0
2009-06-23 11:20:00,18.48,18.48,18.44,18.44,42500.0,11.9023,11.9023,11.8765,11.8765,42500.0
2009-06-23 11:30:00,18.44,18.45,18.42,18.45,37200.0,11.8765,11.883,11.8636,11.883,37200.0
2009-06-23 11:40:00,18.44,18.45,18.42,18.44,22200.0,11.8765,11.883,11.8636,11.8765,22200.0
2009-06-23 11:50:00,18.44,18.46,18.43,18.43,22300.0,11.8765,11.8894,11.8701,11.8701,22300.0
2009-06-23 12:00:00,18.43,18.44,18.4,18.41,25500.0,11.8701,11.8765,11.8508,11.8572,25500.0
2009-06-23 12:10:00,18.42,18.42,18.39,18.42,29900.0,11.8636,11.8636,11.8443,11.8636,29900.0
2009-06-23 12:20:00,18.41,18.42,18.39,18.41,49700.0,11.8572,11.8636,11.8443,11.8572,49700.0
2009-06-23 12:30:00,18.41,18.48,18.4,18.44,38400.0,11.8572,11.9023,11.8508,11.8765,38400.0
2009-06-23 12:40:00,18.44,18.45,18.41,18.42,31700.0,11.8765,11.883,11.8572,11.8636,31700.0
2009-06-23 12:50:00,18.42,18.43,18.39,18.4,28500.0,11.8636,11.8701,11.8443,11.8508,28500.0
2009-06-23 13:00:00,18.4,18.47,18.4,18.46,57500.0,11.8508,11.8958,11.8508,11.8894,57500.0
2009-06-23 13:10:00,18.47,18.48,18.42,18.45,17500.0,11.8958,11.9023,11.8636,11.883,17500.0
2009-06-23 13:20:00,18.45,18.46,18.4,18.41,13400.0,11.883,11.8894,11.8508,11.8572,13400.0
2009-06-23 13:30:00,18.4,18.44,18.39,18.42,80100.0,11.8508,11.8765,11.8443,11.8636,80100.0
2009-06-23 13:40:00,18.42,18.43,18.4,18.4,21300.0,11.8636,11.8701,11.8508,11.8508,21300.0
2009-06-23 13:50:00,18.4,18.42,18.39,18.4,43900.0,11.8508,11.8636,11.8443,11.8508,43900.0
2009-06-23 14:00:00,18.4,18.47,18.39,18.46,53100.0,11.8508,11.8958,11.8443,11.8894,53100.0
2009-06-23 14:10:00,18.45,18.53,18.45,18.52,27200.0,11.883,11.9345,11.883,11.928,27200.0
2009-06-23 14:20:00,18.51,18.52,18.46,18.46,21800.0,11.9216,11.928,11.8894,11.8894,21800.0
2009-06-23 14:30:00,18.47,18.47,18.44,18.44,17800.0,11.8958,11.8958,11.8765,11.8765,17800.0
2009-06-23 14:40:00,18.44,18.45,18.41,18.43,33100.0,11.8765,11.883,11.8572,11.8701,33100.0
2009-06-23 14:50:00,18.42,18.47,18.42,18.47,37000.0,11.8636,11.8958,11.8636,11.8958,37000.0
2009-06-23 15:00:00,18.47,18.48,18.44,18.44,31900.0,11.8958,11.9023,11.8765,11.8765,31900.0
2009-06-23 15:10:00,18.45,18.52,18.43,18.51,53400.0,11.883,11.928,11.8701,11.9216,53400.0
2009-06-23 15:20:00,18.5,18.55,18.47,18.53,59400.0,11.9152,11.9474,11.8958,11.9345,59400.0
2009-06-23 15:30:00,18.53,18.61,18.48,18.59,240400.0,11.9345,11.986,11.9023,11.9731,240400.0
2009-06-23 15:40:00,18.6,18.64,18.59,18.64,163900.0,11.9796,12.0053,11.9731,12.0053,163900.0
2009-06-23 15:50:00,18.64,18.64,18.53,18.55,161500.0,12.0053,12.0053,11.9345,11.9474,161500.0
2009-06-24 09:30:00,18.69,18.87,18.66,18.69,106700.0,12.0375,12.1535,12.0182,12.0375,106700.0
2009-06-24 09:40:00,18.71,18.81,18.65,18.68,87100.0,12.0504,12.1148,12.0118,12.0311,87100.0
2009-06-24 09:50:00,18.68,18.82,18.68,18.82,114600.0,12.0311,12.1213,12.0311,12.1213,114600.0
2009-06-24 10:00:00,18.81,18.88,18.73,18.87,71100.0,12.1148,12.1599,12.0633,12.1535,71100.0
2009-06-24 10:10:00,18.87,18.91,18.85,18.9,44300.0,12.1535,12.1792,12.1406,12.1728,44300.0
2009-06-24 10:20:00,18.91,18.98,18.87,18.97,73300.0,12.1792,12.2243,12.1535,12.2179,73300.0
2009-06-24 10:30:00,18.97,19.01,18.92,18.95,109200.0,12.2179,12.2436,12.1857,12.205,109200.0
2009-06-24 10:40:00,18.94,19.0,18.92,19.0,35300.0,12.1985,12.2372,12.1857,12.2372,35300.0
2009-06-24 10:50:00,19.0,19.01,18.95,18.97,49800.0,12.2372,12.2436,12.205,12.2179,49800.0
2009-06-24 11:00:00,18.96,19.01,18.96,18.99,48600.0,12.2114,12.2436,12.2114,12.2308,48600.0
2009-06-24 11:10:00,19.0,19.0,18.98,18.99,89500.0,12.2372,12.2372,12.2243,12.2308,89500.0
2009-06-24 11:20:00,18.98,18.98,18.94,18.97,29500.0,12.2243,12.2243,12.1985,12.2179,29500.0
2009-06-24 11:30:00,18.97,19.01,18.97,19.0,62400.0,12.2179,12.2436,12.2179,12.2372,62400.0
2009-06-24 11:40:00,19.01,19.01,18.99,19.0,35600.0,12.2436,12.2436,12.2308,12.2372,35600.0
2009-06-24 11:50:00,18.99,19.02,18.99,19.01,27300.0,12.2308,12.2501,12.2308,12.2436,27300.0
2009-06-24 12:00:00,19.02,19.05,19.01,19.03,36300.0,12.2501,12.2694,12.2436,12.2565,36300.0
2009-06-24 12:10:00,19.02,19.03,18.98,18.98,19400.0,12.2501,12.2565,12.2243,12.2243,19400.0
2009-06-24 12:20:00,18.99,19.0,18.92,19.0,203100.0,12.2308,12.2372,12.1857,12.2372,203100.0
2009-06-24 12:30:00,19.0,19.0,18.98,18.98,12200.0,12.2372,12.2372,12.2243,12.2243,12200.0
2009-06-24 12:40:00,18.98,19.0,18.97,18.99,22500.0,12.2243,12.2372,12.2179,12.2308,22500.0
2009-06-24 12:50:00,19.0,19.01,18.99,19.0,210700.0,12.2372,12.2436,12.2308,12.2372,210700.0
2009-06-24 13:00:00,19.01,19.03,19.0,19.03,17800.0,12.2436,12.2565,12.2372,12.2565,17800.0
2009-06-24 13:10:00,19.03,19.04,19.02,19.03,24500.0,12.2565,12.263,12.2501,12.2565,24500.0
2009-06-24 13:20:00,19.03,19.04,19.01,19.03,43600.0,12.2565,12.263,12.2436,12.2565,43600.0
2009-06-24 13:30:00,19.03,19.04,19.0,19.03,41300.0,12.2565,12.263,12.2372,12.2565,41300.0
2009-06-24 13:40:00,19.03,19.04,19.01,19.01,24600.0,12.2565,12.263,12.2436,12.2436,24600.0
2009-06-24 13:50:00,19.01,19.03,19.01,19.01,12700.0,12.2436,12.2565,12.2436,12.2436,12700.0
2009-06-24 14:00:00,19.01,19.02,19.0,19.02,16400.0,12.2436,12.2501,12.2372,12.2501,16400.0
2009-06-24 14:10:00,19.01,19.03,18.98,18.99,52200.0,12.2436,12.2565,12.2243,12.2308,52200.0
2009-06-24 14:20:00,19.02,19.08,18.97,19.0,227000.0,12.2501,12.2887,12.2179,12.2372,227000.0
2009-06-24 14:30:00,19.0,19.02,18.92,18.94,165500.0,12.2372,12.2501,12.1857,12.1985,165500.0
2009-06-24 14:40:00,18.95,19.05,18.95,19.0,176800.0,12.205,12.2694,12.205,12.2372,176800.0
2009-06-24 14:50:00,19.0,19.04,18.98,19.0,103200.0,12.2372,12.263,12.2243,12.2372,103200.0
2009-06-24 15:00:00,19.0,19.02,18.92,18.94,219800.0,12.2372,12.2501,12.1857,12.1985,219800.0
2009-06-24 15:10:00,18.94,19.0,18.91,18.98,218600.0,12.1985,12.2372,12.1792,12.2243,218600.0
2009-06-24 15:20:00,18.98,19.04,18.96,19.01,140700.0,12.2243,12.263,12.2114,12.2436,140700.0
2009-06-24 15:30:00,19.0,19.02,18.97,19.01,178000.0,12.2372,12.2501,12.2179,12.2436,178000.0
2009-06-24 15:40:00,19.01,19.06,18.94,19.05,316300.0,12.2436,12.2758,12.1985,12.2694,316300.0
2009-06-24 15:50:00,19.04,19.06,19.0,19.03,189400.0,12.263,12.2758,12.2372,12.2565,189400.0
2009-06-25 09:30:00,18.96,19.1,18.87,19.08,69600.0,12.2114,12.3016,12.1535,12.2887,69600.0
2009-06-25 09:40:00,19.09,19.16,19.02,19.03,67500.0,12.2952,12.3402,12.2501,12.2565,67500.0
2009-06-25 09:50:00,19.02,19.3,19.02,19.28,86600.0,12.2501,12.4304,12.2501,12.4175,86600.0
2009-06-25 10:00:00,19.28,19.44,19.27,19.43,395700.0,12.4175,12.5206,12.4111,12.5141,395700.0
2009-06-25 10:10:00,19.44,19.52,19.38,19.51,131900.0,12.5206,12.5721,12.4819,12.5657,131900.0
2009-06-25 10:20:00,19.51,19.51,19.42,19.42,112500.0,12.5657,12.5657,12.5077,12.5077,112500.0
2009-06-25 10:30:00,19.42,19.48,19.4,19.41,55700.0,12.5077,12.5463,12.4948,12.5013,55700.0
2009-06-25 10:40:00,19.42,19.49,19.41,19.49,65900.0,12.5077,12.5528,12.5013,12.5528,65900.0
2009-06-25 10:50:00,19.49,19.51,19.48,19.5,67700.0,12.5528,12.5657,12.5463,12.5592,67700.0
2009-06-25 11:00:00,19.51,19.61,19.49,19.61,109800.0,12.5657,12.6301,12.5528,12.6301,109800.0
2009-06-25 11:10:00,19.6,19.61,19.57,19.61,70700.0,12.6236,12.6301,12.6043,12.6301,70700.0
2009-06-25 11:20:00,19.61,19.71,19.6,19.66,125500.0,12.6301,12.6945,12.6236,12.6623,125500.0
2009-06-25 11:30:00,19.66,19.77,19.65,19.76,96800.0,12.6623,12.7331,12.6558,12.7267,96800.0
2009-06-25 11:40:00,19.76,19.82,19.76,19.8,82400.0,12.7267,12.7653,12.7267,12.7524,82400.0
2009-06-25 11:50:00,19.79,19.85,19.75,19.85,47700.0,12.746,12.7846,12.7202,12.7846,47700.0
2009-06-25 12:00:00,19.85,19.93,19.85,19.91,104400.0,12.7846,12.8362,12.7846,12.8233,104400.0
2009-06-25 12:10:00,19.91,19.91,19.86,19.86,62700.0,12.8233,12.8233,12.7911,12.7911,62700.0
2009-06-25 12:20:00,19.86,20.0,19.86,20.0,189500.0,12.7911,12.8813,12.7911,12.8813,189500.0
2009-06-25 12:30:00,20.0,20.03,19.91,19.92,95800.0,12.8813,12.9006,12.8233,12.8297,95800.0
2009-06-25 12:40:00,19.92,20.02,19.91,19.98,116400.0,12.8297,12.8941,12.8233,12.8684,116400.0
2009-06-25 12:50:00,19.97,19.98,19.89,19.89,111500.0,12.8619,12.8684,12.8104,12.8104,111500.0
2009-06-25 13:00:00,19.9,20.07,19.89,20.05,81200.0,12.8168,12.9263,12.8104,12.9135,81200.0
2009-06-25 13:10:00,20.04,20.06,20.0,20.05,143200.0,12.907,12.9199,12.8813,12.9135,143200.0
2009-06-25 13:20:00,20.05,20.07,20.02,20.03,162100.0,12.9135,12.9263,12.8941,12.9006,162100.0
2009-06-25 13:30:00,20.03,20.04,20.01,20.01,65300.0,12.9006,12.907,12.8877,12.8877,65300.0
2009-06-25 13:40:00,20.02,20.02,19.97,19.97,115000.0,12.8941,12.8941,12.8619,12.8619,115000.0
2009-06-25 13:50:00,19.97,20.02,19.95,20.01,114600.0,12.8619,12.8941,12.8491,12.8877,114600.0
2009-06-25 14:00:00,20.02,20.02,19.85,19.85,109700.0,12.8941,12.8941,12.7846,12.7846,109700.0
2009-06-25 14:10:00,19.85,19.86,19.82,19.82,74300.0,12.7846,12.7911,12.7653,12.7653,74300.0
2009-06-25 14:20:00,19.82,19.88,19.78,19.86,141900.0,12.7653,12.804,12.7396,12.7911,141900.0
2009-06-25 14:30:00,19.87,19.88,19.81,19.83,150200.0,12.7975,12.804,12.7589,12.7718,150200.0
2009-06-25 14:40:00,19.83,19.89,19.82,19.86,98500.0,12.7718,12.8104,12.7653,12.7911,98500.0
2009-06-25 14:50:00,19.85,19.85,19.79,19.81,66300.0,12.7846,12.7846,12.746,12.7589,66300.0
2009-06-25 15:00:00,19.81,19.88,19.77,19.87,107100.0,12.7589,12.804,12.7331,12.7975,107100.0
2009-06-25 15:10:00,19.87,19.9,19.78,19.8,115300.0,12.7975,12.8168,12.7396,12.7524,115300.0
2009-06-25 15:20:00,19.8,19.84,19.78,19.82,96700.0,12.7524,12.7782,12.7396,12.7653,96700.0
2009-06-25 15:30:00,19.81,19.86,19.8,19.84,322100.0,12.7589,12.7911,12.7524,12.7782,322100.0
2009-06-25 15:40:00,19.84,19.98,19.84,19.97,258700.0,12.7782,12.8684,12.7782,12.8619,258700.0
2009-06-25 15:50:00,19.96,19.99,19.92,19.97,331600.0,12.8555,12.8748,12.8297,12.8619,331600.0
2009-06-26 09:30:00,19.89,20.14,19.78,20.07,122800.0,12.8104,12.9714,12.7396,12.9263,122800.0
2009-06-26 09:40:00,20.07,20.29,20.02,20.26,127200.0,12.9263,13.068,12.8941,13.0487,127200.0
2009-06-26 09:50:00,20.26,20.41,20.23,20.26,294500.0,13.0487,13.1453,13.0294,13.0487,294500.0
2009-06-26 10:00:00,20.25,20.37,20.2,20.3,154200.0,13.0423,13.1196,13.0101,13.0745,154200.0
2009-06-26 10:10:00,20.31,20.33,20.17,20.25,81100.0,13.0809,13.0938,12.9907,13.0423,81100.0
2009-06-26 10:20:00,20.26,20.36,20.25,20.29,98500.0,13.0487,13.1131,13.0423,13.068,98500.0
2009-06-26 10:30:00,20.3,20.36,20.26,20.27,74400.0,13.0745,13.1131,13.0487,13.0552,74400.0
2009-06-26 10:40:00,20.27,20.29,20.11,20.12,67800.0,13.0552,13.068,12.9521,12.9585,67800.0
2009-06-26 10:50:00,20.12,20.14,20.06,20.09,67800.0,12.9585,12.9714,12.9199,12.9392,67800.0
2009-06-26 11:00:00,20.1,20.13,20.03,20.13,51200.0,12.9457,12.965,12.9006,12.965,51200.0
2009-06-26 11:10:00,20.13,20.13,20.05,20.07,25400.0,12.965,12.965,12.9135,12.9263,25400.0
2009-06-26 11:20:00,20.06,20.11,20.06,20.1,45300.0,12.9199,12.9521,12.9199,12.9457,45300.0
2009-06-26 11:30:00,20.1,20.17,20.1,20.16,42100.0,12.9457,12.9907,12.9457,12.9843,42100.0
2009-06-26 11:40:00,20.16,20.24,20.16,20.22,64700.0,12.9843,13.0358,12.9843,13.0229,64700.0
2009-06-26 11:50:00,20.23,20.3,20.22,20.29,46100.0,13.0294,13.0745,13.0229,13.068,46100.0
2009-06-26 12:00:00,20.28,20.34,20.28,20.28,50700.0,13.0616,13.1002,13.0616,13.0616,50700.0
2009-06-26 12:10:00,20.29,20.31,20.23,20.24,56700.0,13.068,13.0809,13.0294,13.0358,56700.0
2009-06-26 12:20:00,20.25,20.25,20.21,20.23,30200.0,13.0423,13.0423,13.0165,13.0294,30200.0
2009-06-26 12:30:00,20.24,20.24,20.18,20.21,49800.0,13.0358,13.0358,12.9972,13.0165,49800.0
2009-06-26 12:40:00,20.2,20.23,20.17,20.22,47200.0,13.0101,13.0294,12.9907,13.0229,47200.0
2009-06-26 12:50:00,20.23,20.29,20.21,20.26,81900.0,13.0294,13.068,13.0165,13.0487,81900.0
2009-06-26 13:00:00,20.25,20.28,20.25,20.27,61400.0,13.0423,13.0616,13.0423,13.0552,61400.0
2009-06-26 13:10:00,20.28,20.31,20.25,20.27,72200.0,13.0616,13.0809,13.0423,13.0552,72200.0
2009-06-26 13:20:00,20.27,20.3,20.24,20.27,51900.0,13.0552,13.0745,13.0358,13.0552,51900.0
2009-06-26 13:30:00,20.26,20.27,20.2,20.2,66600.0,13.0487,13.0552,13.0101,13.0101,66600.0
2009-06-26 13:40:00,20.2,20.26,20.2,20.21,53400.0,13.0101,13.0487,13.0101,13.0165,53400.0
2009-06-26 13:50:00,20.22,20.26,20.2,20.24,38800.0,13.0229,13.0487,13.0101,13.0358,38800.0
2009-06-26 14:00:00,20.23,20.24,20.18,20.22,28200.0,13.0294,13.0358,12.9972,13.0229,28200.0
2009-06-26 14:10:00,20.21,20.24,20.21,20.24,50700.0,13.0165,13.0358,13.0165,13.0358,50700.0
2009-06-26 14:20:00,20.24,20.27,20.23,20.26,53200.0,13.0358,13.0552,13.0294,13.0487,53200.0
2009-06-26 14:30:00,20.26,20.28,20.23,20.26,83800.0,13.0487,13.0616,13.0294,13.0487,83800.0
2009-06-26 14:40:00,20.26,20.27,20.24,20.25,30100.0,13.0487,13.0552,13.0358,13.0423,30100.0
2009-06-26 14:50:00,20.25,20.31,20.25,20.3,66500.0,13.0423,13.0809,13.0423,13.0745,66500.0
2009-06-26 15:00:00,20.31,20.35,20.3,20.35,81500.0,13.0809,13.1067,13.0745,13.1067,81500.0
2009-06-26 15:10:00,20.34,20.36,20.3,20.31,60500.0,13.1002,13.1131,13.0745,13.0809,60500.0
2009-06-26 15:20:00,20.31,20.32,20.29,20.32,53800.0,13.0809,13.0874,13.068,13.0874,53800.0
2009-06-26 15:30:00,20.32,20.34,20.3,20.3,76600.0,13.0874,13.1002,13.0745,13.0745,76600.0
2009-06-26 15:40:00,20.31,20.44,20.3,20.43,199400.0,13.0809,13.1646,13.0745,13.1582,199400.0
2009-06-26 15:50:00,20.43,20.45,20.36,20.36,275300.0,13.1582,13.1711,13.1131,13.1131,275300.0
2009-06-29 09:30:00,20.44,20.5,20.3,20.36,129900.0,13.1646,13.2033,13.0745,13.1131,129900.0
2009-06-29 09:40:00,20.34,20.47,20.21,20.26,90200.0,13.1002,13.184,13.0165,13.0487,90200.0
2009-06-29 09:50:00,20.26,20.26,20.17,20.24,89600.0,13.0487,13.0487,12.9907,13.0358,89600.0
2009-06-29 10:00:00,20.23,20.29,20.11,20.27,60900.0,13.0294,13.068,12.9521,13.0552,60900.0
2009-06-29 10:10:00,20.28,20.38,20.25,20.3,56700.0,13.0616,13.126,13.0423,13.0745,56700.0
2009-06-29 10:20:00,20.31,20.4,20.25,20.4,40100.0,13.0809,13.1389,13.0423,13.1389,40100.0
2009-06-29 10:30:00,20.41,20.43,20.35,20.37,46400.0,13.1453,13.1582,13.1067,13.1196,46400.0
2009-06-29 10:40:00,20.37,20.45,20.34,20.39,53600.0,13.1196,13.1711,13.1002,13.1324,53600.0
2009-06-29 10:50:00,20.39,20.43,20.38,20.39,44200.0,13.1324,13.1582,13.126,13.1324,44200.0
2009-06-29 11:00:00,20.39,20.42,20.37,20.39,30600.0,13.1324,13.1518,13.1196,13.1324,30600.0
2009-06-29 11:10:00,20.39,20.45,20.38,20.39,26900.0,13.1324,13.1711,13.126,13.1324,26900.0
2009-06-29 11:20:00,20.38,20.43,20.38,20.4,25400.0,13.126,13.1582,13.126,13.1389,25400.0
2009-06-29 11:30:00,20.4,20.44,20.39,20.4,20100.0,13.1389,13.1646,13.1324,13.1389,20100.0
2009-06-29 11:40:00,20.41,20.47,20.38,20.45,35200.0,13.1453,13.184,13.126,13.1711,35200.0
2009-06-29 11:50:00,20.44,20.44,20.4,20.4,38800.0,13.1646,13.1646,13.1389,13.1389,38800.0
2009-06-29 12:00:00,20.4,20.41,20.35,20.36,20500.0,13.1389,13.1453,13.1067,13.1131,20500.0
2009-06-29 12:10:00,20.35,20.35,20.32,20.34,34200.0,13.1067,13.1067,13.0874,13.1002,34200.0
2009-06-29 12:20:00,20.33,20.35,20.28,20.29,20300.0,13.0938,13.1067,13.0616,13.068,20300.0
2009-06-29 12:30:00,20.29,20.35,20.28,20.3,39200.0,13.068,13.1067,13.0616,13.0745,39200.0
2009-06-29 12:40:00,20.3,20.31,20.28,20.29,19300.0,13.0745,13.0809,13.0616,13.068,19300.0
2009-06-29 12:50:00,20.29,20.3,20.26,20.26,16200.0,13.068,13.0745,13.0487,13.0487,16200.0
2009-06-29 13:00:00,20.27,20.32,20.26,20.26,19300.0,13.0552,13.0874,13.0487,13.0487,19300.0
2009-06-29 13:10:00,20.26,20.35,20.26,20.3,29900.0,13.0487,13.1067,13.0487,13.0745,29900.0
2009-06-29 13:20:00,20.3,20.31,20.27,20.27,17000.0,13.0745,13.0809,13.0552,13.0552,17000.0
2009-06-29 13:30:00,20.27,20.28,20.25,20.26,18100.0,13.0552,13.0616,13.0423,13.0487,18100.0
2009-06-29 13:40:00,20.27,20.3,20.26,20.29,37000.0,13.0552,13.0745,13.0487,13.068,37000.0
2009-06-29 13:50:00,20.29,20.32,20.29,20.31,22300.0,13.068,13.0874,13.068,13.0809,22300.0
2009-06-29 14:00:00,20.32,20.32,20.28,20.28,66100.0,13.0874,13.0874,13.0616,13.0616,66100.0
2009-06-29 14:10:00,20.28,20.32,20.27,20.3,32800.0,13.0616,13.0874,13.0552,13.0745,32800.0
2009-06-29 14:20:00,20.3,20.31,20.28,20.3,32600.0,13.0745,13.0809,13.0616,13.0745,32600.0
2009-06-29 14:30:00,20.31,20.35,20.29,20.34,65200.0,13.0809,13.1067,13.068,13.1002,65200.0
2009-06-29 14:40:00,20.33,20.35,20.31,20.33,49100.0,13.0938,13.1067,13.0809,13.0938,49100.0
2009-06-29 14:50:00,20.33,20.37,20.32,20.36,42200.0,13.0938,13.1196,13.0874,13.1131,42200.0
2009-06-29 15:00:00,20.36,20.38,20.34,20.35,53500.0,13.1131,13.126,13.1002,13.1067,53500.0
2009-06-29 15:10:00,20.35,20.42,20.34,20.38,71900.0,13.1067,13.1518,13.1002,13.126,71900.0
2009-06-29 15:20:00,20.38,20.39,20.36,20.37,66300.0,13.126,13.1324,13.1131,13.1196,66300.0
2009-06-29 15:30:00,20.37,20.38,20.32,20.32,97700.0,13.1196,13.126,13.0874,13.0874,97700.0
2009-06-29 15:40:00,20.32,20.39,20.32,20.32,144700.0,13.0874,13.1324,13.0874,13.0874,144700.0
2009-06-29 15:50:00,20.32,20.43,20.31,20.4,309300.0,13.0874,13.1582,13.0809,13.1389,309300.0
2009-06-30 09:30:00,20.46,20.56,20.36,20.51,364500.0,13.1775,13.2419,13.1131,13.2097,364500.0
2009-06-30 09:40:00,20.5,20.53,20.42,20.42,87800.0,13.2033,13.2226,13.1518,13.1518,87800.0
2009-06-30 09:50:00,20.41,20.44,20.35,20.4,115000.0,13.1453,13.1646,13.1067,13.1389,115000.0
2009-06-30 10:00:00,20.4,20.4,20.24,20.36,147500.0,13.1389,13.1389,13.0358,13.1131,147500.0
2009-06-30 10:10:00,20.36,20.36,20.24,20.24,95800.0,13.1131,13.1131,13.0358,13.0358,95800.0
2009-06-30 10:20:00,20.25,20.29,20.15,20.16,125000.0,13.0423,13.068,12.9779,12.9843,125000.0
2009-06-30 10:30:00,20.15,20.16,20.07,20.12,111800.0,12.9779,12.9843,12.9263,12.9585,111800.0
2009-06-30 10:40:00,20.12,20.15,20.1,20.14,40600.0,12.9585,12.9779,12.9457,12.9714,40600.0
2009-06-30 10:50:00,20.15,20.15,20.08,20.12,41400.0,12.9779,12.9779,12.9328,12.9585,41400.0
2009-06-30 11:00:00,20.13,20.17,20.1,20.1,52300.0,12.965,12.9907,12.9457,12.9457,52300.0
2009-06-30 11:10:00,20.1,20.15,20.09,20.12,49700.0,12.9457,12.9779,12.9392,12.9585,49700.0
2009-06-30 11:20:00,20.12,20.12,20.02,20.03,31700.0,12.9585,12.9585,12.8941,12.9006,31700.0
2009-06-30 11:30:00,20.02,20.03,19.99,19.99,63300.0,12.8941,12.9006,12.8748,12.8748,63300.0
2009-06-30 11:40:00,19.99,20.07,19.99,20.03,32700.0,12.8748,12.9263,12.8748,12.9006,32700.0
2009-06-30 11:50:00,20.03,20.04,20.0,20.0,32600.0,12.9006,12.907,12.8813,12.8813,32600.0
2009-06-30 12:00:00,20.0,20.01,19.98,20.01,46600.0,12.8813,12.8877,12.8684,12.8877,46600.0
2009-06-30 12:10:00,20.0,20.13,20.0,20.12,96500.0,12.8813,12.965,12.8813,12.9585,96500.0
2009-06-30 12:20:00,20.12,20.19,20.11,20.18,89000.0,12.9585,13.0036,12.9521,12.9972,89000.0
2009-06-30 12:30:00,20.19,20.21,20.12,20.13,48400.0,13.0036,13.0165,12.9585,12.965,48400.0
2009-06-30 12:40:00,20.12,20.16,20.12,20.13,29600.0,12.9585,12.9843,12.9585,12.965,29600.0
2009-06-30 12:50:00,20.13,20.15,20.12,20.12,21200.0,12.965,12.9779,12.9585,12.9585,21200.0
2009-06-30 13:00:00,20.12,20.14,20.1,20.1,25700.0,12.9585,12.9714,12.9457,12.9457,25700.0
2009-06-30 13:10:00,20.1,20.11,20.08,20.1,32400.0,12.9457,12.9521,12.9328,12.9457,32400.0
2009-06-30 13:20:00,20.11,20.11,20.06,20.06,38800.0,12.9521,12.9521,12.9199,12.9199,38800.0
2009-06-30 13:30:00,20.06,20.07,20.02,20.03,28500.0,12.9199,12.9263,12.8941,12.9006,28500.0
2009-06-30 13:40:00,20.02,20.08,20.02,20.06,30500.0,12.8941,12.9328,12.8941,12.9199,30500.0
2009-06-30 13:50:00,20.06,20.06,19.99,20.0,48100.0,12.9199,12.9199,12.8748,12.8813,48100.0
2009-06-30 14:00:00,19.99,20.02,19.98,20.01,100900.0,12.8748,12.8941,12.8684,12.8877,100900.0
2009-06-30 14:10:00,20.01,20.05,20.0,20.0,34700.0,12.8877,12.9135,12.8813,12.8813,34700.0
2009-06-30 14:20:00,20.0,20.09,20.0,20.07,69100.0,12.8813,12.9392,12.8813,12.9263,69100.0
2009-06-30 14:30:00,20.08,20.15,20.07,20.12,103900.0,12.9328,12.9779,12.9263,12.9585,103900.0
2009-06-30 14:40:00,20.11,20.17,20.11,20.14,80400.0,12.9521,12.9907,12.9521,12.9714,80400.0
2009-06-30 14:50:00,20.14,20.19,20.14,20.16,68900.0,12.9714,13.0036,12.9714,12.9843,68900.0
2009-06-30 15:00:00,20.16,20.17,20.12,20.14,140500.0,12.9843,12.9907,12.9585,12.9714,140500.0
2009-06-30 15:10:00,20.14,20.18,20.14,20.16,102800.0,12.9714,12.9972,12.9714,12.9843,102800.0
2009-06-30 15:20:00,20.16,20.23,20.16,20.21,145800.0,12.9843,13.0294,12.9843,13.0165,145800.0
2009-06-30 15:30:00,20.2,20.31,20.2,20.28,167900.0,13.0101,13.0809,13.0101,13.0616,167900.0
2009-06-30 15:40:00,20.28,20.33,20.26,20.32,181700.0,13.0616,13.0938,13.0487,13.0874,181700.0
2009-06-30 15:50:00,20.33,20.37,20.28,20.34,413600.0,13.0938,13.1196,13.0616,13.1002,413600.0
2009-07-01 09:30:00,20.37,20.51,20.23,20.46,76900.0,13.1196,13.2097,13.0294,13.1775,76900.0
2009-07-01 09:40:00,20.46,20.5,20.42,20.47,51800.0,13.1775,13.2033,13.1518,13.184,51800.0
2009-07-01 09:50:00,20.47,20.56,20.47,20.56,48200.0,13.184,13.2419,13.184,13.2419,48200.0
2009-07-01 10:00:00,20.55,20.56,20.42,20.49,62300.0,13.2355,13.2419,13.1518,13.1968,62300.0
2009-07-01 10:10:00,20.5,20.72,20.48,20.69,112900.0,13.2033,13.345,13.1904,13.3257,112900.0
2009-07-01 10:20:00,20.69,20.82,20.68,20.8,156000.0,13.3257,13.4094,13.3192,13.3965,156000.0
2009-07-01 10:30:00,20.81,20.82,20.75,20.76,87100.0,13.4029,13.4094,13.3643,13.3707,87100.0
2009-07-01 10:40:00,20.75,20.82,20.75,20.8,42900.0,13.3643,13.4094,13.3643,13.3965,42900.0
2009-07-01 10:50:00,20.81,20.89,20.8,20.86,84600.0,13.4029,13.4545,13.3965,13.4351,84600.0
2009-07-01 11:00:00,20.86,20.89,20.81,20.83,69700.0,13.4351,13.4545,13.4029,13.4158,69700.0
2009-07-01 11:10:00,20.83,20.85,20.82,20.83,39500.0,13.4158,13.4287,13.4094,13.4158,39500.0
2009-07-01 11:20:00,20.83,20.86,20.82,20.82,122800.0,13.4158,13.4351,13.4094,13.4094,122800.0
2009-07-01 11:30:00,20.82,20.92,20.82,20.88,100600.0,13.4094,13.4738,13.4094,13.448,100600.0
2009-07-01 11:40:00,20.89,20.89,20.85,20.89,41300.0,13.4545,13.4545,13.4287,13.4545,41300.0
2009-07-01 11:50:00,20.89,20.9,20.87,20.88,55300.0,13.4545,13.4609,13.4416,13.448,55300.0
2009-07-01 12:00:00,20.87,20.92,20.86,20.92,44000.0,13.4416,13.4738,13.4351,13.4738,44000.0
2009-07-01 12:10:00,20.91,20.95,20.89,20.92,64700.0,13.4674,13.4931,13.4545,13.4738,64700.0
2009-07-01 12:20:00,20.92,20.92,20.9,20.92,18300.0,13.4738,13.4738,13.4609,13.4738,18300.0
2009-07-01 12:30:00,20.92,20.92,20.91,20.92,24500.0,13.4738,13.4738,13.4674,13.4738,24500.0
2009-07-01 12:40:00,20.91,20.92,20.84,20.84,42100.0,13.4674,13.4738,13.4223,13.4223,42100.0
2009-07-01 12:50:00,20.83,20.84,20.79,20.79,22700.0,13.4158,13.4223,13.3901,13.3901,22700.0
2009-07-01 13:00:00,20.79,20.81,20.78,20.8,29900.0,13.3901,13.4029,13.3836,13.3965,29900.0
2009-07-01 13:10:00,20.79,20.8,20.78,20.78,36600.0,13.3901,13.3965,13.3836,13.3836,36600.0
2009-07-01 13:20:00,20.78,20.91,20.78,20.9,167500.0,13.3836,13.4674,13.3836,13.4609,167500.0
2009-07-01 13:30:00,20.9,20.9,20.8,20.8,67000.0,13.4609,13.4609,13.3965,13.3965,67000.0
2009-07-01 13:40:00,20.8,20.81,20.74,20.75,70200.0,13.3965,13.4029,13.3579,13.3643,70200.0
2009-07-01 13:50:00,20.75,20.76,20.72,20.72,64300.0,13.3643,13.3707,13.345,13.345,64300.0
2009-07-01 14:00:00,20.73,20.74,20.67,20.67,49200.0,13.3514,13.3579,13.3128,13.3128,49200.0
2009-07-01 14:10:00,20.67,20.67,20.6,20.62,163900.0,13.3128,13.3128,13.2677,13.2806,163900.0
2009-07-01 14:20:00,20.62,20.62,20.56,20.6,71800.0,13.2806,13.2806,13.2419,13.2677,71800.0
2009-07-01 14:30:00,20.59,20.61,20.55,20.6,112100.0,13.2613,13.2741,13.2355,13.2677,112100.0
2009-07-01 14:40:00,20.6,20.64,20.59,20.64,46600.0,13.2677,13.2935,13.2613,13.2935,46600.0
2009-07-01 14:50:00,20.64,20.64,20.57,20.63,67300.0,13.2935,13.2935,13.2484,13.287,67300.0
2009-07-01 15:00:00,20.63,20.63,20.58,20.59,55100.0,13.287,13.287,13.2548,13.2613,55100.0
2009-07-01 15:10:00,20.6,20.64,20.58,20.63,96800.0,13.2677,13.2935,13.2548,13.287,96800.0
2009-07-01 15:20:00,20.64,20.68,20.57,20.57,96400.0,13.2935,13.3192,13.2484,13.2484,96400.0
2009-07-01 15:30:00,20.57,20.63,20.57,20.6,128100.0,13.2484,13.287,13.2484,13.2677,128100.0
2009-07-01 15:40:00,20.61,20.65,20.53,20.56,165800.0,13.2741,13.2999,13.2226,13.2419,165800.0
2009-07-01 15:50:00,20.56,20.62,20.54,20.61,343500.0,13.2419,13.2806,13.229,13.2741,343500.0
2009-07-02 09:30:00,20.2,20.2,19.3,19.31,332700.0,13.0101,13.0101,12.4304,12.4369,332700.0
2009-07-02 09:40:00,19.32,19.63,19.29,19.63,178000.0,12.4433,12.643,12.424,12.643,178000.0
2009-07-02 09:50:00,19.63,19.63,19.43,19.43,169100.0,12.643,12.643,12.5141,12.5141,169100.0
2009-07-02 10:00:00,19.44,19.49,19.41,19.47,197500.0,12.5206,12.5528,12.5013,12.5399,197500.0
2009-07-02 10:10:00,19.47,19.49,19.47,19.47,100600.0,12.5399,12.5528,12.5399,12.5399,100600.0
2009-07-02 10:20:00,19.48,19.52,19.47,19.49,94800.0,12.5463,12.5721,12.5399,12.5528,94800.0
2009-07-02 10:30:00,19.48,19.62,19.47,19.6,126500.0,12.5463,12.6365,12.5399,12.6236,126500.0
2009-07-02 10:40:00,19.6,19.74,19.6,19.73,198600.0,12.6236,12.7138,12.6236,12.7074,198600.0
2009-07-02 10:50:00,19.74,19.82,19.7,19.77,177000.0,12.7138,12.7653,12.688,12.7331,177000.0
2009-07-02 11:00:00,19.78,19.9,19.78,19.79,127300.0,12.7396,12.8168,12.7396,12.746,127300.0
2009-07-02 11:10:00,19.79,19.83,19.77,19.81,86100.0,12.746,12.7718,12.7331,12.7589,86100.0
2009-07-02 11:20:00,19.81,19.85,19.75,19.79,92000.0,12.7589,12.7846,12.7202,12.746,92000.0
2009-07-02 11:30:00,19.78,19.8,19.75,19.76,59500.0,12.7396,12.7524,12.7202,12.7267,59500.0
2009-07-02 11:40:00,19.76,19.81,19.75,19.8,64000.0,12.7267,12.7589,12.7202,12.7524,64000.0
2009-07-02 11:50:00,19.8,19.82,19.76,19.76,48400.0,12.7524,12.7653,12.7267,12.7267,48400.0
2009-07-02 12:00:00,19.76,19.77,19.75,19.75,31300.0,12.7267,12.7331,12.7202,12.7202,31300.0
2009-07-02 12:10:00,19.75,19.78,19.75,19.76,32900.0,12.7202,12.7396,12.7202,12.7267,32900.0
2009-07-02 12:20:00,19.76,19.77,19.75,19.75,31300.0,12.7267,12.7331,12.7202,12.7202,31300.0
2009-07-02 12:30:00,19.75,19.76,19.72,19.72,68900.0,12.7202,12.7267,12.7009,12.7009,68900.0
2009-07-02 12:40:00,19.72,19.72,19.64,19.68,139800.0,12.7009,12.7009,12.6494,12.6752,139800.0
2009-07-02 12:50:00,19.69,19.71,19.63,19.71,98500.0,12.6816,12.6945,12.643,12.6945,98500.0
2009-07-02 13:00:00,19.71,19.76,19.71,19.76,54600.0,12.6945,12.7267,12.6945,12.7267,54600.0
2009-07-02 13:10:00,19.75,19.8,19.75,19.77,56900.0,12.7202,12.7524,12.7202,12.7331,56900.0
2009-07-02 13:20:00,19.77,19.78,19.75,19.76,67800.0,12.7331,12.7396,12.7202,12.7267,67800.0
2009-07-02 13:30:00,19.77,19.77,19.75,19.75,32700.0,12.7331,12.7331,12.7202,12.7202,32700.0
2009-07-02 13:40:00,19.75,19.77,19.75,19.75,39700.0,12.7202,12.7331,12.7202,12.7202,39700.0
2009-07-02 13:50:00,19.75,19.78,19.7,19.76,92000.0,12.7202,12.7396,12.688,12.7267,92000.0
2009-07-02 14:00:00,19.76,19.79,19.75,19.76,29100.0,12.7267,12.746,12.7202,12.7267,29100.0
2009-07-02 14:10:00,19.76,19.78,19.75,19.77,58700.0,12.7267,12.7396,12.7202,12.7331,58700.0
2009-07-02 14:20:00,19.77,19.78,19.75,19.76,42900.0,12.7331,12.7396,12.7202,12.7267,42900.0
2009-07-02 14:30:00,19.76,19.77,19.75,19.75,61000.0,12.7267,12.7331,12.7202,12.7202,61000.0
2009-07-02 14:40:00,19.76,19.76,19.75,19.75,28800.0,12.7267,12.7267,12.7202,12.7202,28800.0
2009-07-02 14:50:00,19.75,19.76,19.75,19.75,44800.0,12.7202,12.7267,12.7202,12.7202,44800.0
2009-07-02 15:00:00,19.75,19.77,19.75,19.77,60100.0,12.7202,12.7331,12.7202,12.7331,60100.0
2009-07-02 15:10:00,19.77,19.77,19.75,19.76,76500.0,12.7331,12.7331,12.7202,12.7267,76500.0
2009-07-02 15:20:00,19.75,19.78,19.73,19.75,189300.0,12.7202,12.7396,12.7074,12.7202,189300.0
2009-07-02 15:30:00,19.74,19.77,19.72,19.76,148000.0,12.7138,12.7331,12.7009,12.7267,148000.0
2009-07-02 15:40:00,19.76,19.8,19.75,19.76,130400.0,12.7267,12.7524,12.7202,12.7267,130400.0
2009-07-02 15:50:00,19.77,19.78,19.72,19.76,244800.0,12.7331,12.7396,12.7009,12.7267,244800.0
2009-07-06 09:30:00,19.68,19.68,19.37,19.49,114000.0,12.6752,12.6752,12.4755,12.5528,114000.0
2009-07-06 09:40:00,19.51,19.65,19.48,19.65,75100.0,12.5657,12.6558,12.5463,12.6558,75100.0
2009-07-06 09:50:00,19.66,19.66,19.53,19.55,64500.0,12.6623,12.6623,12.5785,12.5914,64500.0
2009-07-06 10:00:00,19.56,19.65,19.47,19.47,103200.0,12.5979,12.6558,12.5399,12.5399,103200.0
2009-07-06 10:10:00,19.49,19.5,19.37,19.37,54300.0,12.5528,12.5592,12.4755,12.4755,54300.0
2009-07-06 10:20:00,19.36,19.42,19.33,19.41,129000.0,12.4691,12.5077,12.4497,12.5013,129000.0
2009-07-06 10:30:00,19.4,19.43,19.3,19.31,70900.0,12.4948,12.5141,12.4304,12.4369,70900.0
2009-07-06 10:40:00,19.32,19.36,19.3,19.34,40700.0,12.4433,12.4691,12.4304,12.4562,40700.0
2009-07-06 10:50:00,19.34,19.38,19.31,19.35,89100.0,12.4562,12.4819,12.4369,12.4626,89100.0
2009-07-06 11:00:00,19.36,19.39,19.35,19.36,41000.0,12.4691,12.4884,12.4626,12.4691,41000.0
2009-07-06 11:10:00,19.35,19.37,19.35,19.35,21600.0,12.4626,12.4755,12.4626,12.4626,21600.0
2009-07-06 11:20:00,19.35,19.46,19.35,19.43,77200.0,12.4626,12.5335,12.4626,12.5141,77200.0
2009-07-06 11:30:00,19.42,19.47,19.4,19.45,32000.0,12.5077,12.5399,12.4948,12.527,32000.0
2009-07-06 11:40:00,19.46,19.49,19.43,19.49,30000.0,12.5335,12.5528,12.5141,12.5528,30000.0
2009-07-06 11:50:00,19.49,19.49,19.43,19.46,40700.0,12.5528,12.5528,12.5141,12.5335,40700.0
2009-07-06 12:00:00,19.45,19.47,19.41,19.42,35200.0,12.527,12.5399,12.5013,12.5077,35200.0
2009-07-06 12:10:00,19.41,19.42,19.4,19.4,10300.0,12.5013,12.5077,12.4948,12.4948,10300.0
2009-07-06 12:20:00,19.4,19.44,19.38,19.38,68500.0,12.4948,12.5206,12.4819,12.4819,68500.0
2009-07-06 12:30:00,19.38,19.38,19.32,19.34,61800.0,12.4819,12.4819,12.4433,12.4562,61800.0
2009-07-06 12:40:00,19.35,19.35,19.29,19.3,46700.0,12.4626,12.4626,12.424,12.4304,46700.0
2009-07-06 12:50:00,19.3,19.31,19.28,19.3,31000.0,12.4304,12.4369,12.4175,12.4304,31000.0
2009-07-06 13:00:00,19.31,19.32,19.3,19.32,22500.0,12.4369,12.4433,12.4304,12.4433,22500.0
2009-07-06 13:10:00,19.31,19.47,19.31,19.44,116500.0,12.4369,12.5399,12.4369,12.5206,116500.0
2009-07-06 13:20:00,19.44,19.47,19.43,19.44,20200.0,12.5206,12.5399,12.5141,12.5206,20200.0
2009-07-06 13:30:00,19.44,19.45,19.38,19.4,24000.0,12.5206,12.527,12.4819,12.4948,24000.0
2009-07-06 13:40:00,19.4,19.41,19.36,19.36,16800.0,12.4948,12.5013,12.4691,12.4691,16800.0
2009-07-06 13:50:00,19.36,19.39,19.36,19.38,11700.0,12.4691,12.4884,12.4691,12.4819,11700.0
2009-07-06 14:00:00,19.39,19.39,19.38,19.38,9700.0,12.4884,12.4884,12.4819,12.4819,9700.0
2009-07-06 14:10:00,19.38,19.39,19.36,19.36,33000.0,12.4819,12.4884,12.4691,12.4691,33000.0
2009-07-06 14:20:00,19.36,19.37,19.32,19.35,65200.0,12.4691,12.4755,12.4433,12.4626,65200.0
2009-07-06 14:30:00,19.35,19.38,19.34,19.37,36600.0,12.4626,12.4819,12.4562,12.4755,36600.0
2009-07-06 14:40:00,19.37,19.43,19.34,19.42,80800.0,12.4755,12.5141,12.4562,12.5077,80800.0
2009-07-06 14:50:00,19.42,19.43,19.39,19.41,40300.0,12.5077,12.5141,12.4884,12.5013,40300.0
2009-07-06 15:00:00,19.41,19.47,19.4,19.45,59900.0,12.5013,12.5399,12.4948,12.527,59900.0
2009-07-06 15:10:00,19.45,19.46,19.41,19.41,55600.0,12.527,12.5335,12.5013,12.5013,55600.0
2009-07-06 15:20:00,19.42,19.44,19.39,19.42,47300.0,12.5077,12.5206,12.4884,12.5077,47300.0
2009-07-06 15:30:00,19.42,19.42,19.38,19.4,119300.0,12.5077,12.5077,12.4819,12.4948,119300.0
2009-07-06 15:40:00,19.4,19.56,19.4,19.52,193600.0,12.4948,12.5979,12.4948,12.5721,193600.0
2009-07-06 15:50:00,19.52,19.57,19.51,19.53,187100.0,12.5721,12.6043,12.5657,12.5785,187100.0
2009-07-07 09:30:00,19.56,19.69,19.46,19.52,61000.0,12.5979,12.6816,12.5335,12.5721,61000.0
2009-07-07 09:40:00,19.52,19.56,19.47,19.49,86600.0,12.5721,12.5979,12.5399,12.5528,86600.0
2009-07-07 09:50:00,19.5,19.52,19.42,19.44,100600.0,12.5592,12.5721,12.5077,12.5206,100600.0
2009-07-07 10:00:00,19.44,19.44,19.32,19.39,64000.0,12.5206,12.5206,12.4433,12.4884,64000.0
2009-07-07 10:10:00,19.39,19.39,19.3,19.38,61500.0,12.4884,12.4884,12.4304,12.4819,61500.0
2009-07-07 10:20:00,19.38,19.4,19.33,19.39,64900.0,12.4819,12.4948,12.4497,12.4884,64900.0
2009-07-07 10:30:00,19.4,19.4,19.25,19.3,132900.0,12.4948,12.4948,12.3982,12.4304,132900.0
2009-07-07 10:40:00,19.3,19.31,19.27,19.27,38200.0,12.4304,12.4369,12.4111,12.4111,38200.0
2009-07-07 10:50:00,19.28,19.28,19.23,19.24,35100.0,12.4175,12.4175,12.3853,12.3918,35100.0
2009-07-07 11:00:00,19.22,19.25,19.2,19.25,48700.0,12.3789,12.3982,12.366,12.3982,48700.0
2009-07-07 11:10:00,19.24,19.31,19.24,19.28,31500.0,12.3918,12.4369,12.3918,12.4175,31500.0
2009-07-07 11:20:00,19.29,19.31,19.22,19.22,44700.0,12.424,12.4369,12.3789,12.3789,44700.0
2009-07-07 11:30:00,19.23,19.26,19.17,19.17,37500.0,12.3853,12.4046,12.3467,12.3467,37500.0
2009-07-07 11:40:00,19.18,19.22,19.17,19.19,47000.0,12.3531,12.3789,12.3467,12.3596,47000.0
2009-07-07 11:50:00,19.19,19.23,19.19,19.23,25900.0,12.3596,12.3853,12.3596,12.3853,25900.0
2009-07-07 12:00:00,19.23,19.23,19.2,19.2,28900.0,12.3853,12.3853,12.366,12.366,28900.0
2009-07-07 12:10:00,19.2,19.21,19.17,19.2,56500.0,12.366,12.3724,12.3467,12.366,56500.0
2009-07-07 12:20:00,19.2,19.2,19.14,19.15,33400.0,12.366,12.366,12.3274,12.3338,33400.0
2009-07-07 12:30:00,19.14,19.15,19.12,19.12,19200.0,12.3274,12.3338,12.3145,12.3145,19200.0
2009-07-07 12:40:00,19.12,19.17,19.1,19.17,29600.0,12.3145,12.3467,12.3016,12.3467,29600.0
2009-07-07 12:50:00,19.16,19.17,19.14,19.14,20800.0,12.3402,12.3467,12.3274,12.3274,20800.0
2009-07-07 13:00:00,19.15,19.2,19.14,19.2,14100.0,12.3338,12.366,12.3274,12.366,14100.0
2009-07-07 13:10:00,19.2,19.24,19.2,19.23,24600.0,12.366,12.3918,12.366,12.3853,24600.0
2009-07-07 13:20:00,19.23,19.24,19.23,19.23,13900.0,12.3853,12.3918,12.3853,12.3853,13900.0
2009-07-07 13:30:00,19.24,19.28,19.22,19.24,36600.0,12.3918,12.4175,12.3789,12.3918,36600.0
2009-07-07 13:40:00,19.24,19.25,19.22,19.22,18200.0,12.3918,12.3982,12.3789,12.3789,18200.0
2009-07-07 13:50:00,19.22,19.23,19.18,19.2,18200.0,12.3789,12.3853,12.3531,12.366,18200.0
2009-07-07 14:00:00,19.2,19.21,19.13,19.14,29200.0,12.366,12.3724,12.3209,12.3274,29200.0
2009-07-07 14:10:00,19.14,19.17,19.13,19.15,28300.0,12.3274,12.3467,12.3209,12.3338,28300.0
2009-07-07 14:20:00,19.14,19.17,19.14,19.16,19400.0,12.3274,12.3467,12.3274,12.3402,19400.0
2009-07-07 14:30:00,19.16,19.2,19.13,19.2,30900.0,12.3402,12.366,12.3209,12.366,30900.0
2009-07-07 14:40:00,19.19,19.21,19.18,19.19,60100.0,12.3596,12.3724,12.3531,12.3596,60100.0
2009-07-07 14:50:00,19.18,19.19,19.07,19.08,52900.0,12.3531,12.3596,12.2823,12.2887,52900.0
2009-07-07 15:00:00,19.08,19.1,19.01,19.04,214300.0,12.2887,12.3016,12.2436,12.263,214300.0
2009-07-07 15:10:00,19.04,19.09,19.02,19.05,113500.0,12.263,12.2952,12.2501,12.2694,113500.0
2009-07-07 15:20:00,19.04,19.06,18.98,19.05,158400.0,12.263,12.2758,12.2243,12.2694,158400.0
2009-07-07 15:30:00,19.04,19.07,19.03,19.06,108100.0,12.263,12.2823,12.2565,12.2758,108100.0
2009-07-07 15:40:00,19.05,19.06,19.0,19.02,181700.0,12.2694,12.2758,12.2372,12.2501,181700.0
2009-07-07 15:50:00,19.03,19.03,18.95,19.0,243400.0,12.2565,12.2565,12.205,12.2372,243400.0
2009-07-08 09:30:00,19.0,19.16,18.93,18.96,76400.0,12.2372,12.3402,12.1921,12.2114,76400.0
2009-07-08 09:40:00,18.94,18.98,18.88,18.93,80400.0,12.1985,12.2243,12.1599,12.1921,80400.0
2009-07-08 09:50:00,18.93,18.98,18.88,18.94,235900.0,12.1921,12.2243,12.1599,12.1985,235900.0
2009-07-08 10:00:00,18.93,19.03,18.93,19.01,114500.0,12.1921,12.2565,12.1921,12.2436,114500.0
2009-07-08 10:10:00,19.01,19.04,18.94,19.02,83300.0,12.2436,12.263,12.1985,12.2501,83300.0
2009-07-08 10:20:00,19.02,19.05,19.0,19.0,38400.0,12.2501,12.2694,12.2372,12.2372,38400.0
2009-07-08 10:30:00,19.0,19.02,18.91,18.93,123800.0,12.2372,12.2501,12.1792,12.1921,123800.0
2009-07-08 10:40:00,18.93,18.98,18.92,18.93,41700.0,12.1921,12.2243,12.1857,12.1921,41700.0
2009-07-08 10:50:00,18.92,18.94,18.81,18.82,31100.0,12.1857,12.1985,12.1148,12.1213,31100.0
2009-07-08 11:00:00,18.81,18.81,18.7,18.7,53100.0,12.1148,12.1148,12.044,12.044,53100.0
2009-07-08 11:10:00,18.7,18.72,18.65,18.66,91100.0,12.044,12.0569,12.0118,12.0182,91100.0
2009-07-08 11:20:00,18.67,18.7,18.61,18.7,53800.0,12.0247,12.044,11.986,12.044,53800.0
2009-07-08 11:30:00,18.7,18.73,18.69,18.7,17500.0,12.044,12.0633,12.0375,12.044,17500.0
2009-07-08 11:40:00,18.7,18.71,18.7,18.7,74500.0,12.044,12.0504,12.044,12.044,74500.0
2009-07-08 11:50:00,18.7,18.74,18.69,18.72,121300.0,12.044,12.0697,12.0375,12.0569,121300.0
2009-07-08 12:00:00,18.73,18.76,18.7,18.71,69700.0,12.0633,12.0826,12.044,12.0504,69700.0
2009-07-08 12:10:00,18.7,18.73,18.68,18.69,45700.0,12.044,12.0633,12.0311,12.0375,45700.0
2009-07-08 12:20:00,18.68,18.7,18.63,18.64,43500.0,12.0311,12.044,11.9989,12.0053,43500.0
2009-07-08 12:30:00,18.64,18.68,18.63,18.66,42500.0,12.0053,12.0311,11.9989,12.0182,42500.0
2009-07-08 12:40:00,18.65,18.68,18.64,18.66,46000.0,12.0118,12.0311,12.0053,12.0182,46000.0
2009-07-08 12:50:00,18.66,18.68,18.63,18.63,20600.0,12.0182,12.0311,11.9989,11.9989,20600.0
2009-07-08 13:00:00,18.63,18.74,18.62,18.71,63700.0,11.9989,12.0697,11.9924,12.0504,63700.0
2009-07-08 13:10:00,18.72,18.74,18.68,18.7,30000.0,12.0569,12.0697,12.0311,12.044,30000.0
2009-07-08 13:20:00,18.69,18.71,18.67,18.7,67000.0,12.0375,12.0504,12.0247,12.044,67000.0
2009-07-08 13:30:00,18.7,18.71,18.61,18.61,49100.0,12.044,12.0504,11.986,11.986,49100.0
2009-07-08 13:40:00,18.62,18.66,18.61,18.65,26000.0,11.9924,12.0182,11.986,12.0118,26000.0
2009-07-08 13:50:00,18.65,18.65,18.61,18.62,29000.0,12.0118,12.0118,11.986,11.9924,29000.0
2009-07-08 14:00:00,18.62,18.64,18.55,18.56,51600.0,11.9924,12.0053,11.9474,11.9538,51600.0
2009-07-08 14:10:00,18.56,18.61,18.53,18.55,49000.0,11.9538,11.986,11.9345,11.9474,49000.0
2009-07-08 14:20:00,18.54,18.6,18.51,18.55,61000.0,11.9409,11.9796,11.9216,11.9474,61000.0
2009-07-08 14:30:00,18.55,18.58,18.5,18.56,78300.0,11.9474,11.9667,11.9152,11.9538,78300.0
2009-07-08 14:40:00,18.56,18.57,18.52,18.52,32000.0,11.9538,11.9602,11.928,11.928,32000.0
2009-07-08 14:50:00,18.52,18.62,18.52,18.62,89200.0,11.928,11.9924,11.928,11.9924,89200.0
2009-07-08 15:00:00,18.62,18.66,18.58,18.63,90800.0,11.9924,12.0182,11.9667,11.9989,90800.0
2009-07-08 15:10:00,18.62,18.7,18.6,18.67,96900.0,11.9924,12.044,11.9796,12.0247,96900.0
2009-07-08 15:20:00,18.68,18.72,18.6,18.65,108300.0,12.0311,12.0569,11.9796,12.0118,108300.0
2009-07-08 15:30:00,18.66,18.75,18.65,18.73,119000.0,12.0182,12.0762,12.0118,12.0633,119000.0
2009-07-08 15:40:00,18.73,18.83,18.73,18.81,186200.0,12.0633,12.1277,12.0633,12.1148,186200.0
2009-07-08 15:50:00,18.81,18.83,18.73,18.78,229300.0,12.1148,12.1277,12.0633,12.0955,229300.0
2009-07-09 09:30:00,18.86,19.02,18.68,18.83,108800.0,12.147,12.2501,12.0311,12.1277,108800.0
2009-07-09 09:40:00,18.83,18.9,18.75,18.88,63200.0,12.1277,12.1728,12.0762,12.1599,63200.0
2009-07-09 09:50:00,18.89,18.99,18.83,18.91,64900.0,12.1663,12.2308,12.1277,12.1792,64900.0
2009-07-09 10:00:00,18.92,19.02,18.85,18.99,91200.0,12.1857,12.2501,12.1406,12.2308,91200.0
2009-07-09 10:10:00,18.98,18.98,18.92,18.93,48800.0,12.2243,12.2243,12.1857,12.1921,48800.0
2009-07-09 10:20:00,18.93,18.95,18.82,18.93,78700.0,12.1921,12.205,12.1213,12.1921,78700.0
2009-07-09 10:30:00,18.93,18.95,18.84,18.87,48600.0,12.1921,12.205,12.1341,12.1535,48600.0
2009-07-09 10:40:00,18.88,18.92,18.83,18.83,38600.0,12.1599,12.1857,12.1277,12.1277,38600.0
2009-07-09 10:50:00,18.84,18.95,18.84,18.91,29100.0,12.1341,12.205,12.1341,12.1792,29100.0
2009-07-09 11:00:00,18.91,18.91,18.82,18.83,140100.0,12.1792,12.1792,12.1213,12.1277,140100.0
2009-07-09 11:10:00,18.83,18.88,18.8,18.81,136200.0,12.1277,12.1599,12.1084,12.1148,136200.0
2009-07-09 11:20:00,18.81,18.87,18.79,18.8,56800.0,12.1148,12.1535,12.1019,12.1084,56800.0
2009-07-09 11:30:00,18.8,18.92,18.77,18.89,61100.0,12.1084,12.1857,12.0891,12.1663,61100.0
2009-07-09 11:40:00,18.89,18.95,18.88,18.91,57500.0,12.1663,12.205,12.1599,12.1792,57500.0
2009-07-09 11:50:00,18.91,18.91,18.85,18.86,29600.0,12.1792,12.1792,12.1406,12.147,29600.0
2009-07-09 12:00:00,18.86,18.87,18.81,18.85,78400.0,12.147,12.1535,12.1148,12.1406,78400.0
2009-07-09 12:10:00,18.86,18.94,18.83,18.88,98000.0,12.147,12.1985,12.1277,12.1599,98000.0
2009-07-09 12:20:00,18.88,18.93,18.84,18.87,78700.0,12.1599,12.1921,12.1341,12.1535,78700.0
2009-07-09 12:30:00,18.87,18.9,18.86,18.9,29400.0,12.1535,12.1728,12.147,12.1728,29400.0
2009-07-09 12:40:00,18.9,18.91,18.85,18.85,37500.0,12.1728,12.1792,12.1406,12.1406,37500.0
2009-07-09 12:50:00,18.85,18.91,18.84,18.88,46400.0,12.1406,12.1792,12.1341,12.1599,46400.0
2009-07-09 13:00:00,18.89,18.9,18.83,18.87,104800.0,12.1663,12.1728,12.1277,12.1535,104800.0
2009-07-09 13:10:00,18.88,18.97,18.87,18.91,59200.0,12.1599,12.2179,12.1535,12.1792,59200.0
2009-07-09 13:20:00,18.91,18.94,18.85,18.9,68600.0,12.1792,12.1985,12.1406,12.1728,68600.0
2009-07-09 13:30:00,18.91,18.93,18.9,18.92,91800.0,12.1792,12.1921,12.1728,12.1857,91800.0
2009-07-09 13:40:00,18.92,18.95,18.9,18.92,42800.0,12.1857,12.205,12.1728,12.1857,42800.0
2009-07-09 13:50:00,18.92,18.92,18.91,18.91,19100.0,12.1857,12.1857,12.1792,12.1792,19100.0
2009-07-09 14:00:00,18.92,18.92,18.86,18.86,51000.0,12.1857,12.1857,12.147,12.147,51000.0
2009-07-09 14:10:00,18.87,18.94,18.85,18.92,98100.0,12.1535,12.1985,12.1406,12.1857,98100.0
2009-07-09 14:20:00,18.92,18.92,18.9,18.91,42800.0,12.1857,12.1857,12.1728,12.1792,42800.0
2009-07-09 14:30:00,18.9,18.94,18.9,18.93,45300.0,12.1728,12.1985,12.1728,12.1921,45300.0
2009-07-09 14:40:00,18.93,18.94,18.9,18.9,54200.0,12.1921,12.1985,12.1728,12.1728,54200.0
2009-07-09 14:50:00,18.9,18.93,18.89,18.9,80300.0,12.1728,12.1921,12.1663,12.1728,80300.0
2009-07-09 15:00:00,18.9,18.92,18.88,18.91,109100.0,12.1728,12.1857,12.1599,12.1792,109100.0
2009-07-09 15:10:00,18.91,18.94,18.89,18.92,51500.0,12.1792,12.1985,12.1663,12.1857,51500.0
2009-07-09 15:20:00,18.92,18.92,18.86,18.88,76500.0,12.1857,12.1857,12.147,12.1599,76500.0
2009-07-09 15:30:00,18.89,18.89,18.82,18.83,55800.0,12.1663,12.1663,12.1213,12.1277,55800.0
2009-07-09 15:40:00,18.83,18.92,18.83,18.91,137600.0,12.1277,12.1857,12.1277,12.1792,137600.0
2009-07-09 15:50:00,18.91,18.92,18.86,18.86,297400.0,12.1792,12.1857,12.147,12.147,297400.0
2009-07-10 09:30:00,18.78,18.97,18.72,18.97,46300.0,12.0955,12.2179,12.0569,12.2179,46300.0
2009-07-10 09:40:00,18.95,19.03,18.82,19.02,66600.0,12.205,12.2565,12.1213,12.2501,66600.0
2009-07-10 09:50:00,19.03,19.08,18.88,18.88,145200.0,12.2565,12.2887,12.1599,12.1599,145200.0
2009-07-10 10:00:00,18.88,18.93,18.7,18.82,97600.0,12.1599,12.1921,12.044,12.1213,97600.0
2009-07-10 10:10:00,18.82,18.96,18.8,18.91,105300.0,12.1213,12.2114,12.1084,12.1792,105300.0
2009-07-10 10:20:00,18.9,19.04,18.89,19.04,123600.0,12.1728,12.263,12.1663,12.263,123600.0
2009-07-10 10:30:00,19.04,19.05,19.0,19.0,84000.0,12.263,12.2694,12.2372,12.2372,84000.0
2009-07-10 10:40:00,19.0,19.02,18.92,18.99,66000.0,12.2372,12.2501,12.1857,12.2308,66000.0
2009-07-10 10:50:00,18.99,19.0,18.94,18.94,37800.0,12.2308,12.2372,12.1985,12.1985,37800.0
2009-07-10 11:00:00,18.94,18.94,18.86,18.93,34700.0,12.1985,12.1985,12.147,12.1921,34700.0
2009-07-10 11:10:00,18.93,18.93,18.81,18.83,45000.0,12.1921,12.1921,12.1148,12.1277,45000.0
2009-07-10 11:20:00,18.83,18.83,18.72,18.76,54700.0,12.1277,12.1277,12.0569,12.0826,54700.0
2009-07-10 11:30:00,18.76,18.82,18.72,18.79,53000.0,12.0826,12.1213,12.0569,12.1019,53000.0
2009-07-10 11:40:00,18.79,18.8,18.75,18.8,39900.0,12.1019,12.1084,12.0762,12.1084,39900.0
2009-07-10 11:50:00,18.79,18.83,18.77,18.78,32800.0,12.1019,12.1277,12.0891,12.0955,32800.0
2009-07-10 12:00:00,18.78,18.82,18.77,18.8,31700.0,12.0955,12.1213,12.0891,12.1084,31700.0
2009-07-10 12:10:00,18.79,18.82,18.79,18.82,25100.0,12.1019,12.1213,12.1019,12.1213,25100.0
2009-07-10 12:20:00,18.82,18.82,18.8,18.8,26400.0,12.1213,12.1213,12.1084,12.1084,26400.0
2009-07-10 12:30:00,18.8,18.88,18.8,18.86,131300.0,12.1084,12.1599,12.1084,12.147,131300.0
2009-07-10 12:40:00,18.86,18.91,18.86,18.87,44700.0,12.147,12.1792,12.147,12.1535,44700.0
2009-07-10 12:50:00,18.86,18.87,18.84,18.85,26400.0,12.147,12.1535,12.1341,12.1406,26400.0
2009-07-10 13:00:00,18.86,18.9,18.85,18.87,29900.0,12.147,12.1728,12.1406,12.1535,29900.0
2009-07-10 13:10:00,18.86,18.91,18.85,18.91,41600.0,12.147,12.1792,12.1406,12.1792,41600.0
2009-07-10 13:20:00,18.92,18.92,18.86,18.89,35800.0,12.1857,12.1857,12.147,12.1663,35800.0
2009-07-10 13:30:00,18.9,18.94,18.89,18.93,16600.0,12.1728,12.1985,12.1663,12.1921,16600.0
2009-07-10 13:40:00,18.94,19.0,18.93,19.0,48400.0,12.1985,12.2372,12.1921,12.2372,48400.0
2009-07-10 13:50:00,18.99,19.01,18.99,19.01,22700.0,12.2308,12.2436,12.2308,12.2436,22700.0
2009-07-10 14:00:00,19.0,19.01,18.93,18.94,28700.0,12.2372,12.2436,12.1921,12.1985,28700.0
2009-07-10 14:10:00,18.94,18.94,18.89,18.94,21900.0,12.1985,12.1985,12.1663,12.1985,21900.0
2009-07-10 14:20:00,18.94,18.95,18.9,18.92,47000.0,12.1985,12.205,12.1728,12.1857,47000.0
2009-07-10 14:30:00,18.93,18.95,18.91,18.93,21700.0,12.1921,12.205,12.1792,12.1921,21700.0
2009-07-10 14:40:00,18.93,18.95,18.9,18.91,46600.0,12.1921,12.205,12.1728,12.1792,46600.0
2009-07-10 14:50:00,18.94,18.99,18.93,18.96,115900.0,12.1985,12.2308,12.1921,12.2114,115900.0
2009-07-10 15:00:00,18.97,18.98,18.91,18.91,52400.0,12.2179,12.2243,12.1792,12.1792,52400.0
2009-07-10 15:10:00,18.91,18.99,18.91,18.97,53200.0,12.1792,12.2308,12.1792,12.2179,53200.0
2009-07-10 15:20:00,18.97,18.97,18.9,18.92,108700.0,12.2179,12.2179,12.1728,12.1857,108700.0
2009-07-10 15:30:00,18.92,18.95,18.9,18.93,56400.0,12.1857,12.205,12.1728,12.1921,56400.0
2009-07-10 15:40:00,18.93,18.96,18.9,18.94,139300.0,12.1921,12.2114,12.1728,12.1985,139300.0
2009-07-10 15:50:00,18.94,18.97,18.92,18.94,88100.0,12.1985,12.2179,12.1857,12.1985,88100.0
2009-07-13 09:30:00,18.98,19.03,18.89,18.93,64400.0,12.2243,12.2565,12.1663,12.1921,64400.0
2009-07-13 09:40:00,18.93,18.93,18.76,18.91,61900.0,12.1921,12.1921,12.0826,12.1792,61900.0
2009-07-13 09:50:00,18.9,18.9,18.8,18.87,104700.0,12.1728,12.1728,12.1084,12.1535,104700.0
2009-07-13 10:00:00,18.87,18.91,18.75,18.79,166900.0,12.1535,12.1792,12.0762,12.1019,166900.0
2009-07-13 10:10:00,18.79,18.86,18.75,18.84,50200.0,12.1019,12.147,12.0762,12.1341,50200.0
2009-07-13 10:20:00,18.84,18.96,18.82,18.95,154900.0,12.1341,12.2114,12.1213,12.205,154900.0
2009-07-13 10:30:00,18.95,18.98,18.92,18.97,93000.0,12.205,12.2243,12.1857,12.2179,93000.0
2009-07-13 10:40:00,18.96,19.02,18.91,18.97,132100.0,12.2114,12.2501,12.1792,12.2179,132100.0
2009-07-13 10:50:00,18.97,19.15,18.97,19.13,52100.0,12.2179,12.3338,12.2179,12.3209,52100.0
2009-07-13 11:00:00,19.14,19.19,19.12,19.14,38800.0,12.3274,12.3596,12.3145,12.3274,38800.0
2009-07-13 11:10:00,19.14,19.19,19.14,19.15,28100.0,12.3274,12.3596,12.3274,12.3338,28100.0
2009-07-13 11:20:00,19.14,19.21,19.13,19.2,36800.0,12.3274,12.3724,12.3209,12.366,36800.0
2009-07-13 11:30:00,19.2,19.36,19.2,19.32,87100.0,12.366,12.4691,12.366,12.4433,87100.0
2009-07-13 11:40:00,19.31,19.4,19.28,19.35,49300.0,12.4369,12.4948,12.4175,12.4626,49300.0
2009-07-13 11:50:00,19.35,19.38,19.31,19.32,26500.0,12.4626,12.4819,12.4369,12.4433,26500.0
2009-07-13 12:00:00,19.32,19.38,19.3,19.3,23300.0,12.4433,12.4819,12.4304,12.4304,23300.0
2009-07-13 12:10:00,19.3,19.3,19.24,19.25,52500.0,12.4304,12.4304,12.3918,12.3982,52500.0
2009-07-13 12:20:00,19.24,19.25,19.22,19.24,22300.0,12.3918,12.3982,12.3789,12.3918,22300.0
2009-07-13 12:30:00,19.25,19.26,19.2,19.25,36700.0,12.3982,12.4046,12.366,12.3982,36700.0
2009-07-13 12:40:00,19.25,19.28,19.24,19.27,29600.0,12.3982,12.4175,12.3918,12.4111,29600.0
2009-07-13 12:50:00,19.27,19.28,19.22,19.23,19000.0,12.4111,12.4175,12.3789,12.3853,19000.0
2009-07-13 13:00:00,19.23,19.27,19.21,19.25,40600.0,12.3853,12.4111,12.3724,12.3982,40600.0
2009-07-13 13:10:00,19.25,19.28,19.22,19.28,21900.0,12.3982,12.4175,12.3789,12.4175,21900.0
2009-07-13 13:20:00,19.27,19.32,19.27,19.27,20000.0,12.4111,12.4433,12.4111,12.4111,20000.0
2009-07-13 13:30:00,19.28,19.3,19.25,19.29,34600.0,12.4175,12.4304,12.3982,12.424,34600.0
2009-07-13 13:40:00,19.3,19.32,19.27,19.29,33000.0,12.4304,12.4433,12.4111,12.424,33000.0
2009-07-13 13:50:00,19.29,19.34,19.27,19.29,41200.0,12.424,12.4562,12.4111,12.424,41200.0
2009-07-13 14:00:00,19.3,19.32,19.26,19.27,28100.0,12.4304,12.4433,12.4046,12.4111,28100.0
2009-07-13 14:10:00,19.28,19.32,19.28,19.3,30800.0,12.4175,12.4433,12.4175,12.4304,30800.0
2009-07-13 14:20:00,19.31,19.37,19.31,19.34,33100.0,12.4369,12.4755,12.4369,12.4562,33100.0
2009-07-13 14:30:00,19.35,19.36,19.29,19.3,35700.0,12.4626,12.4691,12.424,12.4304,35700.0
2009-07-13 14:40:00,19.3,19.32,19.26,19.31,32700.0,12.4304,12.4433,12.4046,12.4369,32700.0
2009-07-13 14:50:00,19.31,19.33,19.26,19.29,47900.0,12.4369,12.4497,12.4046,12.424,47900.0
2009-07-13 15:00:00,19.29,19.32,19.28,19.29,53500.0,12.424,12.4433,12.4175,12.424,53500.0
2009-07-13 15:10:00,19.28,19.33,19.26,19.3,55000.0,12.4175,12.4497,12.4046,12.4304,55000.0
2009-07-13 15:20:00,19.3,19.31,19.26,19.28,39400.0,12.4304,12.4369,12.4046,12.4175,39400.0
2009-07-13 15:30:00,19.28,19.34,19.26,19.34,59100.0,12.4175,12.4562,12.4046,12.4562,59100.0
2009-07-13 15:40:00,19.34,19.4,19.34,19.37,95200.0,12.4562,12.4948,12.4562,12.4755,95200.0
2009-07-13 15:50:00,19.36,19.39,19.36,19.38,126700.0,12.4691,12.4884,12.4691,12.4819,126700.0
2009-07-14 09:30:00,19.25,19.56,19.25,19.49,74700.0,12.3982,12.5979,12.3982,12.5528,74700.0
2009-07-14 09:40:00,19.51,19.51,19.4,19.43,29000.0,12.5657,12.5657,12.4948,12.5141,29000.0
2009-07-14 09:50:00,19.42,19.52,19.34,19.39,46800.0,12.5077,12.5721,12.4562,12.4884,46800.0
2009-07-14 10:00:00,19.4,19.6,19.38,19.54,89400.0,12.4948,12.6236,12.4819,12.585,89400.0
2009-07-14 10:10:00,19.55,19.55,19.48,19.54,37000.0,12.5914,12.5914,12.5463,12.585,37000.0
2009-07-14 10:20:00,19.53,19.55,19.48,19.54,60800.0,12.5785,12.5914,12.5463,12.585,60800.0
2009-07-14 10:30:00,19.54,19.54,19.39,19.4,45800.0,12.585,12.585,12.4884,12.4948,45800.0
2009-07-14 10:40:00,19.4,19.42,19.34,19.39,29700.0,12.4948,12.5077,12.4562,12.4884,29700.0
2009-07-14 10:50:00,19.39,19.43,19.34,19.35,34200.0,12.4884,12.5141,12.4562,12.4626,34200.0
2009-07-14 11:00:00,19.36,19.38,19.35,19.35,32500.0,12.4691,12.4819,12.4626,12.4626,32500.0
2009-07-14 11:10:00,19.36,19.38,19.35,19.35,32500.0,12.4691,12.4819,12.4626,12.4626,32500.0
2009-07-14 11:20:00,19.35,19.41,19.35,19.38,47500.0,12.4626,12.5013,12.4626,12.4819,47500.0
2009-07-14 11:30:00,19.38,19.42,19.37,19.41,51800.0,12.4819,12.5077,12.4755,12.5013,51800.0
2009-07-14 11:40:00,19.4,19.43,19.39,19.42,27600.0,12.4948,12.5141,12.4884,12.5077,27600.0
2009-07-14 11:50:00,19.42,19.48,19.42,19.44,43500.0,12.5077,12.5463,12.5077,12.5206,43500.0
2009-07-14 12:00:00,19.45,19.47,19.41,19.44,31200.0,12.527,12.5399,12.5013,12.5206,31200.0
2009-07-14 12:10:00,19.44,19.45,19.4,19.41,26900.0,12.5206,12.527,12.4948,12.5013,26900.0
2009-07-14 12:20:00,19.41,19.42,19.33,19.36,46300.0,12.5013,12.5077,12.4497,12.4691,46300.0
2009-07-14 12:30:00,19.36,19.39,19.35,19.38,28800.0,12.4691,12.4884,12.4626,12.4819,28800.0
2009-07-14 12:40:00,19.38,19.41,19.34,19.41,27000.0,12.4819,12.5013,12.4562,12.5013,27000.0
2009-07-14 12:50:00,19.41,19.43,19.37,19.38,20800.0,12.5013,12.5141,12.4755,12.4819,20800.0
2009-07-14 13:00:00,19.38,19.42,19.37,19.37,25000.0,12.4819,12.5077,12.4755,12.4755,25000.0
2009-07-14 13:10:00,19.37,19.39,19.32,19.33,28600.0,12.4755,12.4884,12.4433,12.4497,28600.0
2009-07-14 13:20:00,19.33,19.36,19.31,19.36,36300.0,12.4497,12.4691,12.4369,12.4691,36300.0
2009-07-14 13:30:00,19.36,19.37,19.33,19.33,42200.0,12.4691,12.4755,12.4497,12.4497,42200.0
2009-07-14 13:40:00,19.33,19.4,19.33,19.38,21700.0,12.4497,12.4948,12.4497,12.4819,21700.0
2009-07-14 13:50:00,19.39,19.39,19.34,19.34,21400.0,12.4884,12.4884,12.4562,12.4562,21400.0
2009-07-14 14:00:00,19.34,19.34,19.3,19.33,26500.0,12.4562,12.4562,12.4304,12.4497,26500.0
2009-07-14 14:10:00,19.32,19.39,19.32,19.38,52000.0,12.4433,12.4884,12.4433,12.4819,52000.0
2009-07-14 14:20:00,19.38,19.41,19.35,19.38,22400.0,12.4819,12.5013,12.4626,12.4819,22400.0
2009-07-14 14:30:00,19.37,19.43,19.34,19.42,43000.0,12.4755,12.5141,12.4562,12.5077,43000.0
2009-07-14 14:40:00,19.43,19.47,19.41,19.43,39500.0,12.5141,12.5399,12.5013,12.5141,39500.0
2009-07-14 14:50:00,19.43,19.46,19.41,19.46,33500.0,12.5141,12.5335,12.5013,12.5335,33500.0
2009-07-14 15:00:00,19.46,19.48,19.42,19.42,58100.0,12.5335,12.5463,12.5077,12.5077,58100.0
2009-07-14 15:10:00,19.43,19.48,19.43,19.45,43300.0,12.5141,12.5463,12.5141,12.527,43300.0
2009-07-14 15:20:00,19.45,19.46,19.42,19.43,42500.0,12.527,12.5335,12.5077,12.5141,42500.0
2009-07-14 15:30:00,19.43,19.45,19.41,19.44,46000.0,12.5141,12.527,12.5013,12.5206,46000.0
2009-07-14 15:40:00,19.43,19.47,19.4,19.45,66700.0,12.5141,12.5399,12.4948,12.527,66700.0
2009-07-14 15:50:00,19.44,19.49,19.44,19.49,70200.0,12.5206,12.5528,12.5206,12.5528,70200.0
2009-07-15 09:30:00,19.68,19.95,19.53,19.95,107100.0,12.6752,12.8491,12.5785,12.8491,107100.0
2009-07-15 09:40:00,19.96,19.99,19.96,19.97,42100.0,12.8555,12.8748,12.8555,12.8619,42100.0
2009-07-15 09:50:00,19.97,20.1,19.97,20.07,115800.0,12.8619,12.9457,12.8619,12.9263,115800.0
2009-07-15 10:00:00,20.06,20.14,20.05,20.13,60400.0,12.9199,12.9714,12.9135,12.965,60400.0
2009-07-15 10:10:00,20.13,20.19,20.12,20.19,74200.0,12.965,13.0036,12.9585,13.0036,74200.0
2009-07-15 10:20:00,20.18,20.23,20.17,20.19,51600.0,12.9972,13.0294,12.9907,13.0036,51600.0
2009-07-15 10:30:00,20.2,20.23,20.18,20.22,30200.0,13.0101,13.0294,12.9972,13.0229,30200.0
2009-07-15 10:40:00,20.21,20.22,20.19,20.2,33400.0,13.0165,13.0229,13.0036,13.0101,33400.0
2009-07-15 10:50:00,20.2,20.24,20.16,20.16,49000.0,13.0101,13.0358,12.9843,12.9843,49000.0
2009-07-15 11:00:00,20.17,20.19,20.16,20.18,24100.0,12.9907,13.0036,12.9843,12.9972,24100.0
2009-07-15 11:10:00,20.17,20.23,20.17,20.23,30200.0,12.9907,13.0294,12.9907,13.0294,30200.0
2009-07-15 11:20:00,20.23,20.26,20.22,20.26,34300.0,13.0294,13.0487,13.0229,13.0487,34300.0
2009-07-15 11:30:00,20.26,20.35,20.25,20.34,80200.0,13.0487,13.1067,13.0423,13.1002,80200.0
2009-07-15 11:40:00,20.34,20.34,20.29,20.31,19000.0,13.1002,13.1002,13.068,13.0809,19000.0
2009-07-15 11:50:00,20.31,20.31,20.25,20.25,11300.0,13.0809,13.0809,13.0423,13.0423,11300.0
2009-07-15 12:00:00,20.25,20.25,20.23,20.24,22700.0,13.0423,13.0423,13.0294,13.0358,22700.0
2009-07-15 12:10:00,20.24,20.24,20.2,20.2,22400.0,13.0358,13.0358,13.0101,13.0101,22400.0
2009-07-15 12:20:00,20.2,20.22,20.2,20.21,18500.0,13.0101,13.0229,13.0101,13.0165,18500.0
2009-07-15 12:30:00,20.22,20.28,20.21,20.27,57600.0,13.0229,13.0616,13.0165,13.0552,57600.0
2009-07-15 12:40:00,20.27,20.28,20.25,20.27,32100.0,13.0552,13.0616,13.0423,13.0552,32100.0
2009-07-15 12:50:00,20.28,20.28,20.25,20.25,21700.0,13.0616,13.0616,13.0423,13.0423,21700.0
2009-07-15 13:00:00,20.27,20.27,20.23,20.23,22900.0,13.0552,13.0552,13.0294,13.0294,22900.0
2009-07-15 13:10:00,20.23,20.23,20.18,20.22,50200.0,13.0294,13.0294,12.9972,13.0229,50200.0
2009-07-15 13:20:00,20.22,20.31,20.22,20.31,33800.0,13.0229,13.0809,13.0229,13.0809,33800.0
2009-07-15 13:30:00,20.31,20.34,20.31,20.34,24900.0,13.0809,13.1002,13.0809,13.1002,24900.0
2009-07-15 13:40:00,20.34,20.39,20.34,20.37,39400.0,13.1002,13.1324,13.1002,13.1196,39400.0
2009-07-15 13:50:00,20.37,20.5,20.36,20.49,154100.0,13.1196,13.2033,13.1131,13.1968,154100.0
2009-07-15 14:00:00,20.49,20.54,20.48,20.5,117400.0,13.1968,13.229,13.1904,13.2033,117400.0
2009-07-15 14:10:00,20.49,20.51,20.48,20.5,59400.0,13.1968,13.2097,13.1904,13.2033,59400.0
2009-07-15 14:20:00,20.51,20.56,20.51,20.55,107900.0,13.2097,13.2419,13.2097,13.2355,107900.0
2009-07-15 14:30:00,20.55,20.58,20.49,20.5,57100.0,13.2355,13.2548,13.1968,13.2033,57100.0
2009-07-15 14:40:00,20.5,20.63,20.49,20.61,109200.0,13.2033,13.287,13.1968,13.2741,109200.0
2009-07-15 14:50:00,20.6,20.62,20.56,20.62,34000.0,13.2677,13.2806,13.2419,13.2806,34000.0
2009-07-15 15:00:00,20.61,20.66,20.59,20.65,111500.0,13.2741,13.3063,13.2613,13.2999,111500.0
2009-07-15 15:10:00,20.65,20.69,20.64,20.67,134700.0,13.2999,13.3257,13.2935,13.3128,134700.0
2009-07-15 15:20:00,20.67,20.67,20.56,20.56,97200.0,13.3128,13.3128,13.2419,13.2419,97200.0
2009-07-15 15:30:00,20.56,20.57,20.51,20.51,79000.0,13.2419,13.2484,13.2097,13.2097,79000.0
2009-07-15 15:40:00,20.52,20.6,20.48,20.49,183900.0,13.2162,13.2677,13.1904,13.1968,183900.0
2009-07-15 15:50:00,20.49,20.57,20.48,20.55,273300.0,13.1968,13.2484,13.1904,13.2355,273300.0
2009-07-16 09:30:00,20.48,20.63,20.45,20.56,100000.0,13.1904,13.287,13.1711,13.2419,100000.0
2009-07-16 09:40:00,20.55,20.73,20.45,20.72,67300.0,13.2355,13.3514,13.1711,13.345,67300.0
2009-07-16 09:50:00,20.72,20.83,20.7,20.82,87900.0,13.345,13.4158,13.3321,13.4094,87900.0
2009-07-16 10:00:00,20.82,20.82,20.52,20.63,99500.0,13.4094,13.4094,13.2162,13.287,99500.0
2009-07-16 10:10:00,20.64,20.73,20.61,20.61,45900.0,13.2935,13.3514,13.2741,13.2741,45900.0
2009-07-16 10:20:00,20.62,20.74,20.62,20.71,238100.0,13.2806,13.3579,13.2806,13.3385,238100.0
2009-07-16 10:30:00,20.7,20.77,20.66,20.71,82100.0,13.3321,13.3772,13.3063,13.3385,82100.0
2009-07-16 10:40:00,20.7,20.75,20.69,20.71,30100.0,13.3321,13.3643,13.3257,13.3385,30100.0
2009-07-16 10:50:00,20.72,20.75,20.69,20.7,31200.0,13.345,13.3643,13.3257,13.3321,31200.0
2009-07-16 11:00:00,20.69,20.79,20.68,20.79,26500.0,13.3257,13.3901,13.3192,13.3901,26500.0
2009-07-16 11:10:00,20.78,20.79,20.73,20.78,46300.0,13.3836,13.3901,13.3514,13.3836,46300.0
2009-07-16 11:20:00,20.78,20.8,20.74,20.76,28400.0,13.3836,13.3965,13.3579,13.3707,28400.0
2009-07-16 11:30:00,20.76,20.82,20.74,20.81,40400.0,13.3707,13.4094,13.3579,13.4029,40400.0
2009-07-16 11:40:00,20.82,20.84,20.8,20.83,36100.0,13.4094,13.4223,13.3965,13.4158,36100.0
2009-07-16 11:50:00,20.83,20.89,20.82,20.87,71700.0,13.4158,13.4545,13.4094,13.4416,71700.0
2009-07-16 12:00:00,20.87,20.89,20.83,20.85,56800.0,13.4416,13.4545,13.4158,13.4287,56800.0
2009-07-16 12:10:00,20.85,20.88,20.84,20.88,32300.0,13.4287,13.448,13.4223,13.448,32300.0
2009-07-16 12:20:00,20.88,20.89,20.86,20.88,20800.0,13.448,13.4545,13.4351,13.448,20800.0
2009-07-16 12:30:00,20.88,20.88,20.72,20.75,178700.0,13.448,13.448,13.345,13.3643,178700.0
2009-07-16 12:40:00,20.74,20.76,20.7,20.7,67300.0,13.3579,13.3707,13.3321,13.3321,67300.0
2009-07-16 12:50:00,20.71,20.73,20.66,20.67,74100.0,13.3385,13.3514,13.3063,13.3128,74100.0
2009-07-16 13:00:00,20.68,20.71,20.67,20.67,25400.0,13.3192,13.3385,13.3128,13.3128,25400.0
2009-07-16 13:10:00,20.67,20.69,20.66,20.69,17800.0,13.3128,13.3257,13.3063,13.3257,17800.0
2009-07-16 13:20:00,20.68,20.69,20.64,20.64,23200.0,13.3192,13.3257,13.2935,13.2935,23200.0
2009-07-16 13:30:00,20.64,20.64,20.57,20.59,101300.0,13.2935,13.2935,13.2484,13.2613,101300.0
2009-07-16 13:40:00,20.59,20.66,20.58,20.65,81400.0,13.2613,13.3063,13.2548,13.2999,81400.0
2009-07-16 13:50:00,20.65,20.72,20.62,20.72,67200.0,13.2999,13.345,13.2806,13.345,67200.0
2009-07-16 14:00:00,20.73,20.74,20.68,20.69,22500.0,13.3514,13.3579,13.3192,13.3257,22500.0
2009-07-16 14:10:00,20.69,20.7,20.67,20.69,57300.0,13.3257,13.3321,13.3128,13.3257,57300.0
2009-07-16 14:20:00,20.69,20.71,20.68,20.68,45300.0,13.3257,13.3385,13.3192,13.3192,45300.0
2009-07-16 14:30:00,20.69,20.75,20.69,20.73,56200.0,13.3257,13.3643,13.3257,13.3514,56200.0
2009-07-16 14:40:00,20.74,20.82,20.72,20.81,49800.0,13.3579,13.4094,13.345,13.4029,49800.0
2009-07-16 14:50:00,20.81,20.86,20.8,20.81,46500.0,13.4029,13.4351,13.3965,13.4029,46500.0
2009-07-16 15:00:00,20.81,20.81,20.76,20.78,58000.0,13.4029,13.4029,13.3707,13.3836,58000.0
2009-07-16 15:10:00,20.78,20.83,20.77,20.82,74900.0,13.3836,13.4158,13.3772,13.4094,74900.0
2009-07-16 15:20:00,20.83,20.89,20.82,20.87,80500.0,13.4158,13.4545,13.4094,13.4416,80500.0
2009-07-16 15:30:00,20.87,20.88,20.82,20.83,103800.0,13.4416,13.448,13.4094,13.4158,103800.0
2009-07-16 15:40:00,20.82,20.91,20.82,20.88,158200.0,13.4094,13.4674,13.4094,13.448,158200.0
2009-07-16 15:50:00,20.88,20.89,20.78,20.81,252900.0,13.448,13.4545,13.3836,13.4029,252900.0
2009-07-17 09:30:00,20.84,20.9,20.55,20.55,331100.0,13.4223,13.4609,13.2355,13.2355,331100.0
2009-07-17 09:40:00,20.54,20.69,20.54,20.63,34200.0,13.229,13.3257,13.229,13.287,34200.0
2009-07-17 09:50:00,20.63,20.66,20.54,20.64,38700.0,13.287,13.3063,13.229,13.2935,38700.0
2009-07-17 10:00:00,20.64,20.64,20.56,20.62,41200.0,13.2935,13.2935,13.2419,13.2806,41200.0
2009-07-17 10:10:00,20.62,20.67,20.6,20.65,39500.0,13.2806,13.3128,13.2677,13.2999,39500.0
2009-07-17 10:20:00,20.65,20.71,20.65,20.71,33100.0,13.2999,13.3385,13.2999,13.3385,33100.0
2009-07-17 10:30:00,20.71,20.75,20.69,20.7,28700.0,13.3385,13.3643,13.3257,13.3321,28700.0
2009-07-17 10:40:00,20.7,20.74,20.68,20.69,29500.0,13.3321,13.3579,13.3192,13.3257,29500.0
2009-07-17 10:50:00,20.68,20.7,20.64,20.69,26100.0,13.3192,13.3321,13.2935,13.3257,26100.0
2009-07-17 11:00:00,20.7,20.7,20.66,20.66,13000.0,13.3321,13.3321,13.3063,13.3063,13000.0
2009-07-17 11:10:00,20.66,20.67,20.64,20.66,31700.0,13.3063,13.3128,13.2935,13.3063,31700.0
2009-07-17 11:20:00,20.66,20.73,20.65,20.73,28100.0,13.3063,13.3514,13.2999,13.3514,28100.0
2009-07-17 11:30:00,20.72,20.72,20.68,20.7,16400.0,13.345,13.345,13.3192,13.3321,16400.0
2009-07-17 11:40:00,20.69,20.71,20.64,20.71,30200.0,13.3257,13.3385,13.2935,13.3385,30200.0
2009-07-17 11:50:00,20.71,20.72,20.69,20.7,13900.0,13.3385,13.345,13.3257,13.3321,13900.0
2009-07-17 12:00:00,20.69,20.77,20.69,20.77,28700.0,13.3257,13.3772,13.3257,13.3772,28700.0
2009-07-17 12:10:00,20.76,20.81,20.74,20.81,43400.0,13.3707,13.4029,13.3579,13.4029,43400.0
2009-07-17 12:20:00,20.81,20.82,20.78,20.79,35300.0,13.4029,13.4094,13.3836,13.3901,35300.0
2009-07-17 12:30:00,20.79,20.84,20.77,20.84,37000.0,13.3901,13.4223,13.3772,13.4223,37000.0
2009-07-17 12:40:00,20.84,20.84,20.8,20.82,17100.0,13.4223,13.4223,13.3965,13.4094,17100.0
2009-07-17 12:50:00,20.82,20.85,20.81,20.84,49100.0,13.4094,13.4287,13.4029,13.4223,49100.0
2009-07-17 13:00:00,20.84,20.85,20.82,20.82,15300.0,13.4223,13.4287,13.4094,13.4094,15300.0
2009-07-17 13:10:00,20.82,20.83,20.81,20.83,24000.0,13.4094,13.4158,13.4029,13.4158,24000.0
2009-07-17 13:20:00,20.83,20.86,20.83,20.84,21000.0,13.4158,13.4351,13.4158,13.4223,21000.0
2009-07-17 13:30:00,20.85,20.92,20.84,20.92,23100.0,13.4287,13.4738,13.4223,13.4738,23100.0
2009-07-17 13:40:00,20.91,20.95,20.91,20.94,53500.0,13.4674,13.4931,13.4674,13.4867,53500.0
2009-07-17 13:50:00,20.95,20.95,20.93,20.93,27800.0,13.4931,13.4931,13.4802,13.4802,27800.0
2009-07-17 14:00:00,20.93,20.94,20.92,20.92,10400.0,13.4802,13.4867,13.4738,13.4738,10400.0
2009-07-17 14:10:00,20.92,20.93,20.91,20.91,18500.0,13.4738,13.4802,13.4674,13.4674,18500.0
2009-07-17 14:20:00,20.91,20.98,20.91,20.98,79900.0,13.4674,13.5124,13.4674,13.5124,79900.0
2009-07-17 14:30:00,20.98,20.98,20.96,20.97,15500.0,13.5124,13.5124,13.4996,13.506,15500.0
2009-07-17 14:40:00,20.96,20.99,20.95,20.96,45500.0,13.4996,13.5189,13.4931,13.4996,45500.0
2009-07-17 14:50:00,20.96,21.0,20.96,20.98,57400.0,13.4996,13.5253,13.4996,13.5124,57400.0
2009-07-17 15:00:00,20.98,21.0,20.98,20.99,87200.0,13.5124,13.5253,13.5124,13.5189,87200.0
2009-07-17 15:10:00,20.99,21.0,20.98,20.98,34200.0,13.5189,13.5253,13.5124,13.5124,34200.0
2009-07-17 15:20:00,20.98,20.99,20.98,20.98,35200.0,13.5124,13.5189,13.5124,13.5124,35200.0
2009-07-17 15:30:00,20.98,20.99,20.94,20.95,112000.0,13.5124,13.5189,13.4867,13.4931,112000.0
2009-07-17 15:40:00,20.95,20.97,20.94,20.96,95800.0,13.4931,13.506,13.4867,13.4996,95800.0
2009-07-17 15:50:00,20.95,21.01,20.95,20.97,170600.0,13.4931,13.5318,13.4931,13.506,170600.0
2009-07-20 09:30:00,21.13,21.37,21.05,21.37,74900.0,13.609,13.7636,13.5575,13.7636,74900.0
2009-07-20 09:40:00,21.38,21.47,21.27,21.45,99600.0,13.7701,13.828,13.6992,13.8151,99600.0
2009-07-20 09:50:00,21.45,21.59,21.42,21.59,134500.0,13.8151,13.9053,13.7958,13.9053,134500.0
2009-07-20 10:00:00,21.59,21.7,21.58,21.59,183500.0,13.9053,13.9762,13.8989,13.9053,183500.0
2009-07-20 10:10:00,21.59,21.61,21.51,21.53,58400.0,13.9053,13.9182,13.8538,13.8667,58400.0
2009-07-20 10:20:00,21.53,21.55,21.45,21.52,38900.0,13.8667,13.8796,13.8151,13.8602,38900.0
2009-07-20 10:30:00,21.52,21.53,21.4,21.44,50000.0,13.8602,13.8667,13.7829,13.8087,50000.0
2009-07-20 10:40:00,21.44,21.44,21.35,21.39,64000.0,13.8087,13.8087,13.7507,13.7765,64000.0
2009-07-20 10:50:00,21.4,21.47,21.38,21.44,45300.0,13.7829,13.828,13.7701,13.8087,45300.0
2009-07-20 11:00:00,21.44,21.5,21.4,21.41,46300.0,13.8087,13.8474,13.7829,13.7894,46300.0
2009-07-20 11:10:00,21.4,21.44,21.38,21.44,36200.0,13.7829,13.8087,13.7701,13.8087,36200.0
2009-07-20 11:20:00,21.43,21.5,21.41,21.49,63900.0,13.8023,13.8474,13.7894,13.8409,63900.0
2009-07-20 11:30:00,21.49,21.53,21.47,21.51,41100.0,13.8409,13.8667,13.828,13.8538,41100.0
2009-07-20 11:40:00,21.51,21.51,21.48,21.49,29100.0,13.8538,13.8538,13.8345,13.8409,29100.0
2009-07-20 11:50:00,21.49,21.49,21.44,21.46,22700.0,13.8409,13.8409,13.8087,13.8216,22700.0
2009-07-20 12:00:00,21.45,21.5,21.45,21.48,22200.0,13.8151,13.8474,13.8151,13.8345,22200.0
2009-07-20 12:10:00,21.48,21.53,21.48,21.53,16400.0,13.8345,13.8667,13.8345,13.8667,16400.0
2009-07-20 12:20:00,21.52,21.53,21.49,21.53,30200.0,13.8602,13.8667,13.8409,13.8667,30200.0
2009-07-20 12:30:00,21.53,21.56,21.53,21.56,28900.0,13.8667,13.886,13.8667,13.886,28900.0
2009-07-20 12:40:00,21.55,21.59,21.55,21.58,37500.0,13.8796,13.9053,13.8796,13.8989,37500.0
2009-07-20 12:50:00,21.58,21.6,21.57,21.58,22500.0,13.8989,13.9118,13.8924,13.8989,22500.0
2009-07-20 13:00:00,21.57,21.58,21.55,21.55,22200.0,13.8924,13.8989,13.8796,13.8796,22200.0
2009-07-20 13:10:00,21.55,21.55,21.47,21.49,37300.0,13.8796,13.8796,13.828,13.8409,37300.0
2009-07-20 13:20:00,21.49,21.5,21.45,21.46,21200.0,13.8409,13.8474,13.8151,13.8216,21200.0
2009-07-20 13:30:00,21.46,21.56,21.44,21.52,68200.0,13.8216,13.886,13.8087,13.8602,68200.0
2009-07-20 13:40:00,21.52,21.56,21.5,21.55,33600.0,13.8602,13.886,13.8474,13.8796,33600.0
2009-07-20 13:50:00,21.55,21.57,21.52,21.56,37500.0,13.8796,13.8924,13.8602,13.886,37500.0
2009-07-20 14:00:00,21.55,21.56,21.51,21.54,24400.0,13.8796,13.886,13.8538,13.8731,24400.0
2009-07-20 14:10:00,21.54,21.6,21.54,21.59,43400.0,13.8731,13.9118,13.8731,13.9053,43400.0
2009-07-20 14:20:00,21.6,21.6,21.49,21.49,37300.0,13.9118,13.9118,13.8409,13.8409,37300.0
2009-07-20 14:30:00,21.49,21.52,21.48,21.5,50400.0,13.8409,13.8602,13.8345,13.8474,50400.0
2009-07-20 14:40:00,21.49,21.51,21.46,21.49,37600.0,13.8409,13.8538,13.8216,13.8409,37600.0
2009-07-20 14:50:00,21.49,21.5,21.46,21.47,26600.0,13.8409,13.8474,13.8216,13.828,26600.0
2009-07-20 15:00:00,21.47,21.6,21.46,21.58,48300.0,13.828,13.9118,13.8216,13.8989,48300.0
2009-07-20 15:10:00,21.58,21.61,21.56,21.56,35500.0,13.8989,13.9182,13.886,13.886,35500.0
2009-07-20 15:20:00,21.56,21.59,21.55,21.55,54300.0,13.886,13.9053,13.8796,13.8796,54300.0
2009-07-20 15:30:00,21.54,21.56,21.52,21.55,74800.0,13.8731,13.886,13.8602,13.8796,74800.0
2009-07-20 15:40:00,21.55,21.58,21.53,21.54,96000.0,13.8796,13.8989,13.8667,13.8731,96000.0
2009-07-20 15:50:00,21.53,21.59,21.53,21.54,178400.0,13.8667,13.9053,13.8667,13.8731,178400.0
2009-07-21 09:30:00,21.69,21.78,21.61,21.76,59600.0,13.9697,14.0277,13.9182,14.0148,59600.0
2009-07-21 09:40:00,21.77,21.8,21.66,21.8,142100.0,14.0212,14.0406,13.9504,14.0406,142100.0
2009-07-21 09:50:00,21.8,21.85,21.77,21.8,98200.0,14.0406,14.0728,14.0212,14.0406,98200.0
2009-07-21 10:00:00,21.79,21.83,21.63,21.66,144000.0,14.0341,14.0599,13.9311,13.9504,144000.0
2009-07-21 10:10:00,21.65,21.71,21.59,21.62,85500.0,13.944,13.9826,13.9053,13.9246,85500.0
2009-07-21 10:20:00,21.63,21.68,21.58,21.59,90700.0,13.9311,13.9633,13.8989,13.9053,90700.0
2009-07-21 10:30:00,21.6,21.72,21.6,21.66,74400.0,13.9118,13.989,13.9118,13.9504,74400.0
2009-07-21 10:40:00,21.66,21.69,21.63,21.66,58500.0,13.9504,13.9697,13.9311,13.9504,58500.0
2009-07-21 10:50:00,21.65,21.67,21.62,21.63,56700.0,13.944,13.9568,13.9246,13.9311,56700.0
2009-07-21 11:00:00,21.63,21.69,21.63,21.69,67400.0,13.9311,13.9697,13.9311,13.9697,67400.0
2009-07-21 11:10:00,21.69,21.7,21.61,21.65,72900.0,13.9697,13.9762,13.9182,13.944,72900.0
2009-07-21 11:20:00,21.66,21.68,21.64,21.67,52800.0,13.9504,13.9633,13.9375,13.9568,52800.0
2009-07-21 11:30:00,21.67,21.67,21.61,21.65,83100.0,13.9568,13.9568,13.9182,13.944,83100.0
2009-07-21 11:40:00,21.65,21.65,21.5,21.53,63400.0,13.944,13.944,13.8474,13.8667,63400.0
2009-07-21 11:50:00,21.52,21.55,21.46,21.48,168700.0,13.8602,13.8796,13.8216,13.8345,168700.0
2009-07-21 12:00:00,21.48,21.54,21.46,21.52,23100.0,13.8345,13.8731,13.8216,13.8602,23100.0
2009-07-21 12:10:00,21.52,21.53,21.49,21.51,21100.0,13.8602,13.8667,13.8409,13.8538,21100.0
2009-07-21 12:20:00,21.51,21.58,21.46,21.55,74900.0,13.8538,13.8989,13.8216,13.8796,74900.0
2009-07-21 12:30:00,21.56,21.57,21.47,21.54,62000.0,13.886,13.8924,13.828,13.8731,62000.0
2009-07-21 12:40:00,21.54,21.55,21.49,21.5,45500.0,13.8731,13.8796,13.8409,13.8474,45500.0
2009-07-21 12:50:00,21.5,21.53,21.47,21.52,59100.0,13.8474,13.8667,13.828,13.8602,59100.0
2009-07-21 13:00:00,21.52,21.54,21.48,21.49,46600.0,13.8602,13.8731,13.8345,13.8409,46600.0
2009-07-21 13:10:00,21.49,21.54,21.48,21.53,36400.0,13.8409,13.8731,13.8345,13.8667,36400.0
2009-07-21 13:20:00,21.53,21.56,21.51,21.55,30600.0,13.8667,13.886,13.8538,13.8796,30600.0
2009-07-21 13:30:00,21.56,21.58,21.51,21.51,16800.0,13.886,13.8989,13.8538,13.8538,16800.0
2009-07-21 13:40:00,21.51,21.56,21.49,21.53,27100.0,13.8538,13.886,13.8409,13.8667,27100.0
2009-07-21 13:50:00,21.53,21.54,21.5,21.54,43000.0,13.8667,13.8731,13.8474,13.8731,43000.0
2009-07-21 14:00:00,21.53,21.57,21.51,21.53,28800.0,13.8667,13.8924,13.8538,13.8667,28800.0
2009-07-21 14:10:00,21.52,21.59,21.52,21.52,24200.0,13.8602,13.9053,13.8602,13.8602,24200.0
2009-07-21 14:20:00,21.52,21.54,21.5,21.52,33500.0,13.8602,13.8731,13.8474,13.8602,33500.0
2009-07-21 14:30:00,21.53,21.61,21.51,21.59,76200.0,13.8667,13.9182,13.8538,13.9053,76200.0
2009-07-21 14:40:00,21.59,21.6,21.55,21.59,38100.0,13.9053,13.9118,13.8796,13.9053,38100.0
2009-07-21 14:50:00,21.59,21.62,21.57,21.6,49100.0,13.9053,13.9246,13.8924,13.9118,49100.0
2009-07-21 15:00:00,21.59,21.6,21.55,21.57,46300.0,13.9053,13.9118,13.8796,13.8924,46300.0
2009-07-21 15:10:00,21.56,21.57,21.51,21.56,114700.0,13.886,13.8924,13.8538,13.886,114700.0
2009-07-21 15:20:00,21.56,21.56,21.47,21.5,136600.0,13.886,13.886,13.828,13.8474,136600.0
2009-07-21 15:30:00,21.5,21.5,21.47,21.5,146400.0,13.8474,13.8474,13.828,13.8474,146400.0
2009-07-21 15:40:00,21.5,21.51,21.47,21.51,672800.0,13.8474,13.8538,13.828,13.8538,672800.0
2009-07-21 15:50:00,21.5,21.51,21.46,21.49,525600.0,13.8474,13.8538,13.8216,13.8409,525600.0
2009-07-22 09:30:00,21.24,21.44,21.12,21.35,171800.0,13.6799,13.8087,13.6026,13.7507,171800.0
2009-07-22 09:40:00,21.35,21.47,21.31,21.44,276100.0,13.7507,13.828,13.725,13.8087,276100.0
2009-07-22 09:50:00,21.44,21.48,21.4,21.42,330800.0,13.8087,13.8345,13.7829,13.7958,330800.0
2009-07-22 10:00:00,21.43,21.5,21.43,21.47,173900.0,13.8023,13.8474,13.8023,13.828,173900.0
2009-07-22 10:10:00,21.47,21.5,21.43,21.44,70000.0,13.828,13.8474,13.8023,13.8087,70000.0
2009-07-22 10:20:00,21.45,21.49,21.43,21.44,104400.0,13.8151,13.8409,13.8023,13.8087,104400.0
2009-07-22 10:30:00,21.44,21.5,21.44,21.49,44100.0,13.8087,13.8474,13.8087,13.8409,44100.0
2009-07-22 10:40:00,21.49,21.52,21.46,21.46,203800.0,13.8409,13.8602,13.8216,13.8216,203800.0
2009-07-22 10:50:00,21.47,21.49,21.45,21.48,69000.0,13.828,13.8409,13.8151,13.8345,69000.0
2009-07-22 11:00:00,21.48,21.5,21.46,21.48,104500.0,13.8345,13.8474,13.8216,13.8345,104500.0
2009-07-22 11:10:00,21.49,21.5,21.47,21.5,27600.0,13.8409,13.8474,13.828,13.8474,27600.0
2009-07-22 11:20:00,21.49,21.5,21.46,21.46,76000.0,13.8409,13.8474,13.8216,13.8216,76000.0
2009-07-22 11:30:00,21.46,21.48,21.44,21.45,163500.0,13.8216,13.8345,13.8087,13.8151,163500.0
2009-07-22 11:40:00,21.45,21.46,21.43,21.44,155400.0,13.8151,13.8216,13.8023,13.8087,155400.0
2009-07-22 11:50:00,21.44,21.47,21.43,21.45,64000.0,13.8087,13.828,13.8023,13.8151,64000.0
2009-07-22 12:00:00,21.44,21.45,21.44,21.44,55200.0,13.8087,13.8151,13.8087,13.8087,55200.0
2009-07-22 12:10:00,21.44,21.45,21.43,21.43,76300.0,13.8087,13.8151,13.8023,13.8023,76300.0
2009-07-22 12:20:00,21.44,21.5,21.43,21.5,61600.0,13.8087,13.8474,13.8023,13.8474,61600.0
2009-07-22 12:30:00,21.5,21.61,21.49,21.56,70000.0,13.8474,13.9182,13.8409,13.886,70000.0
2009-07-22 12:40:00,21.56,21.59,21.53,21.57,48800.0,13.886,13.9053,13.8667,13.8924,48800.0
2009-07-22 12:50:00,21.57,21.59,21.54,21.54,64100.0,13.8924,13.9053,13.8731,13.8731,64100.0
2009-07-22 13:00:00,21.55,21.56,21.53,21.55,26100.0,13.8796,13.886,13.8667,13.8796,26100.0
2009-07-22 13:10:00,21.54,21.58,21.53,21.55,57700.0,13.8731,13.8989,13.8667,13.8796,57700.0
2009-07-22 13:20:00,21.56,21.56,21.49,21.5,24700.0,13.886,13.886,13.8409,13.8474,24700.0
2009-07-22 13:30:00,21.5,21.55,21.47,21.55,39700.0,13.8474,13.8796,13.828,13.8796,39700.0
2009-07-22 13:40:00,21.54,21.55,21.47,21.49,47800.0,13.8731,13.8796,13.828,13.8409,47800.0
2009-07-22 13:50:00,21.49,21.51,21.47,21.5,53400.0,13.8409,13.8538,13.828,13.8474,53400.0
2009-07-22 14:00:00,21.5,21.51,21.43,21.43,50900.0,13.8474,13.8538,13.8023,13.8023,50900.0
2009-07-22 14:10:00,21.43,21.5,21.43,21.48,241500.0,13.8023,13.8474,13.8023,13.8345,241500.0
2009-07-22 14:20:00,21.48,21.48,21.43,21.45,53900.0,13.8345,13.8345,13.8023,13.8151,53900.0
2009-07-22 14:30:00,21.44,21.46,21.44,21.45,24200.0,13.8087,13.8216,13.8087,13.8151,24200.0
2009-07-22 14:40:00,21.44,21.46,21.43,21.43,50600.0,13.8087,13.8216,13.8023,13.8023,50600.0
2009-07-22 14:50:00,21.43,21.48,21.42,21.48,271700.0,13.8023,13.8345,13.7958,13.8345,271700.0
2009-07-22 15:00:00,21.47,21.48,21.43,21.43,213300.0,13.828,13.8345,13.8023,13.8023,213300.0
2009-07-22 15:10:00,21.44,21.47,21.4,21.46,215000.0,13.8087,13.828,13.7829,13.8216,215000.0
2009-07-22 15:20:00,21.47,21.51,21.44,21.5,89900.0,13.828,13.8538,13.8087,13.8474,89900.0
2009-07-22 15:30:00,21.51,21.52,21.47,21.5,78300.0,13.8538,13.8602,13.828,13.8474,78300.0
2009-07-22 15:40:00,21.49,21.5,21.46,21.47,227600.0,13.8409,13.8474,13.8216,13.828,227600.0
2009-07-22 15:50:00,21.46,21.5,21.45,21.49,311200.0,13.8216,13.8474,13.8151,13.8409,311200.0
2009-07-23 09:30:00,21.44,21.46,21.34,21.39,41300.0,13.8087,13.8216,13.7443,13.7765,41300.0
2009-07-23 09:40:00,21.39,21.5,21.39,21.47,71700.0,13.7765,13.8474,13.7765,13.828,71700.0
2009-07-23 09:50:00,21.48,21.55,21.45,21.5,164200.0,13.8345,13.8796,13.8151,13.8474,164200.0
2009-07-23 10:00:00,21.5,21.93,21.5,21.91,322500.0,13.8474,14.1243,13.8474,14.1114,322500.0
2009-07-23 10:10:00,21.91,22.0,21.85,21.88,123500.0,14.1114,14.1694,14.0728,14.0921,123500.0
2009-07-23 10:20:00,21.88,21.94,21.85,21.88,114200.0,14.0921,14.1307,14.0728,14.0921,114200.0
2009-07-23 10:30:00,21.88,21.9,21.83,21.88,129300.0,14.0921,14.105,14.0599,14.0921,129300.0
2009-07-23 10:40:00,21.87,21.93,21.83,21.85,61600.0,14.0857,14.1243,14.0599,14.0728,61600.0
2009-07-23 10:50:00,21.84,21.89,21.81,21.85,37100.0,14.0663,14.0985,14.047,14.0728,37100.0
2009-07-23 11:00:00,21.86,21.92,21.85,21.88,48400.0,14.0792,14.1179,14.0728,14.0921,48400.0
2009-07-23 11:10:00,21.88,21.92,21.87,21.91,132400.0,14.0921,14.1179,14.0857,14.1114,132400.0
2009-07-23 11:20:00,21.91,21.97,21.88,21.92,85500.0,14.1114,14.1501,14.0921,14.1179,85500.0
2009-07-23 11:30:00,21.94,21.96,21.88,21.94,51300.0,14.1307,14.1436,14.0921,14.1307,51300.0
2009-07-23 11:40:00,21.95,22.0,21.95,21.99,44000.0,14.1372,14.1694,14.1372,14.1629,44000.0
2009-07-23 11:50:00,22.0,22.0,21.97,21.97,26500.0,14.1694,14.1694,14.1501,14.1501,26500.0
2009-07-23 12:00:00,21.97,22.0,21.97,22.0,45700.0,14.1501,14.1694,14.1501,14.1694,45700.0
2009-07-23 12:10:00,22.0,22.04,21.98,22.03,50800.0,14.1694,14.1951,14.1565,14.1887,50800.0
2009-07-23 12:20:00,22.02,22.03,21.96,22.0,47200.0,14.1823,14.1887,14.1436,14.1694,47200.0
2009-07-23 12:30:00,22.0,22.0,21.98,22.0,62900.0,14.1694,14.1694,14.1565,14.1694,62900.0
2009-07-23 12:40:00,21.99,22.08,21.99,22.07,46500.0,14.1629,14.2209,14.1629,14.2145,46500.0
2009-07-23 12:50:00,22.07,22.08,21.95,21.99,70700.0,14.2145,14.2209,14.1372,14.1629,70700.0
2009-07-23 13:00:00,22.0,22.0,21.96,21.99,35000.0,14.1694,14.1694,14.1436,14.1629,35000.0
2009-07-23 13:10:00,21.99,22.01,21.98,22.0,35000.0,14.1629,14.1758,14.1565,14.1694,35000.0
2009-07-23 13:20:00,22.01,22.08,22.0,22.05,53800.0,14.1758,14.2209,14.1694,14.2016,53800.0
2009-07-23 13:30:00,22.05,22.15,22.04,22.13,56400.0,14.2016,14.266,14.1951,14.2531,56400.0
2009-07-23 13:40:00,22.13,22.19,22.12,22.18,74400.0,14.2531,14.2918,14.2467,14.2853,74400.0
2009-07-23 13:50:00,22.17,22.18,22.12,22.12,42000.0,14.2789,14.2853,14.2467,14.2467,42000.0
2009-07-23 14:00:00,22.13,22.16,22.1,22.16,93400.0,14.2531,14.2724,14.2338,14.2724,93400.0
2009-07-23 14:10:00,22.15,22.21,22.15,22.21,52300.0,14.266,14.3046,14.266,14.3046,52300.0
2009-07-23 14:20:00,22.21,22.23,22.19,22.2,52200.0,14.3046,14.3175,14.2918,14.2982,52200.0
2009-07-23 14:30:00,22.21,22.26,22.2,22.24,72000.0,14.3046,14.3368,14.2982,14.324,72000.0
2009-07-23 14:40:00,22.24,22.27,22.23,22.25,58900.0,14.324,14.3433,14.3175,14.3304,58900.0
2009-07-23 14:50:00,22.24,22.25,22.18,22.19,84400.0,14.324,14.3304,14.2853,14.2918,84400.0
2009-07-23 15:00:00,22.2,22.23,22.19,22.19,172000.0,14.2982,14.3175,14.2918,14.2918,172000.0
2009-07-23 15:10:00,22.2,22.2,22.18,22.19,79400.0,14.2982,14.2982,14.2853,14.2918,79400.0
2009-07-23 15:20:00,22.2,22.22,22.18,22.2,166100.0,14.2982,14.3111,14.2853,14.2982,166100.0
2009-07-23 15:30:00,22.19,22.19,22.12,22.16,166700.0,14.2918,14.2918,14.2467,14.2724,166700.0
2009-07-23 15:40:00,22.16,22.19,22.08,22.09,189200.0,14.2724,14.2918,14.2209,14.2273,189200.0
2009-07-23 15:50:00,22.1,22.12,22.06,22.11,253500.0,14.2338,14.2467,14.208,14.2402,253500.0
2009-07-24 09:30:00,21.84,22.1,21.84,22.06,53000.0,14.0663,14.2338,14.0663,14.208,53000.0
2009-07-24 09:40:00,22.07,22.21,22.07,22.13,64500.0,14.2145,14.3046,14.2145,14.2531,64500.0
2009-07-24 09:50:00,22.14,22.15,22.02,22.09,97200.0,14.2596,14.266,14.1823,14.2273,97200.0
2009-07-24 10:00:00,22.1,22.11,21.99,22.01,66200.0,14.2338,14.2402,14.1629,14.1758,66200.0
2009-07-24 10:10:00,22.0,22.03,21.93,21.97,75000.0,14.1694,14.1887,14.1243,14.1501,75000.0
2009-07-24 10:20:00,21.97,22.02,21.9,22.01,44000.0,14.1501,14.1823,14.105,14.1758,44000.0
2009-07-24 10:30:00,22.01,22.07,21.97,21.97,60100.0,14.1758,14.2145,14.1501,14.1501,60100.0
2009-07-24 10:40:00,21.98,22.03,21.94,21.95,58500.0,14.1565,14.1887,14.1307,14.1372,58500.0
2009-07-24 10:50:00,21.94,21.98,21.9,21.9,68200.0,14.1307,14.1565,14.105,14.105,68200.0
2009-07-24 11:00:00,21.9,21.95,21.83,21.83,59700.0,14.105,14.1372,14.0599,14.0599,59700.0
2009-07-24 11:10:00,21.83,21.87,21.82,21.84,45900.0,14.0599,14.0857,14.0535,14.0663,45900.0
2009-07-24 11:20:00,21.84,21.93,21.84,21.89,47500.0,14.0663,14.1243,14.0663,14.0985,47500.0
2009-07-24 11:30:00,21.89,21.96,21.89,21.92,29000.0,14.0985,14.1436,14.0985,14.1179,29000.0
2009-07-24 11:40:00,21.92,21.99,21.88,21.98,47500.0,14.1179,14.1629,14.0921,14.1565,47500.0
2009-07-24 11:50:00,21.99,22.05,21.97,22.05,45500.0,14.1629,14.2016,14.1501,14.2016,45500.0
2009-07-24 12:00:00,22.04,22.04,21.99,22.01,30700.0,14.1951,14.1951,14.1629,14.1758,30700.0
2009-07-24 12:10:00,22.0,22.02,21.98,21.98,24800.0,14.1694,14.1823,14.1565,14.1565,24800.0
2009-07-24 12:20:00,21.97,21.98,21.92,21.92,45800.0,14.1501,14.1565,14.1179,14.1179,45800.0
2009-07-24 12:30:00,21.92,21.93,21.86,21.87,46800.0,14.1179,14.1243,14.0792,14.0857,46800.0
2009-07-24 12:40:00,21.86,21.97,21.86,21.96,48600.0,14.0792,14.1501,14.0792,14.1436,48600.0
2009-07-24 12:50:00,21.96,21.98,21.89,21.93,64100.0,14.1436,14.1565,14.0985,14.1243,64100.0
2009-07-24 13:00:00,21.92,21.97,21.91,21.96,45700.0,14.1179,14.1501,14.1114,14.1436,45700.0
2009-07-24 13:10:00,21.96,21.97,21.96,21.97,14900.0,14.1436,14.1501,14.1436,14.1501,14900.0
2009-07-24 13:20:00,21.96,21.99,21.96,21.96,38500.0,14.1436,14.1629,14.1436,14.1436,38500.0
2009-07-24 13:30:00,21.96,22.09,21.96,22.09,45700.0,14.1436,14.2273,14.1436,14.2273,45700.0
2009-07-24 13:40:00,22.08,22.1,22.06,22.08,38900.0,14.2209,14.2338,14.208,14.2209,38900.0
2009-07-24 13:50:00,22.07,22.12,22.07,22.09,41200.0,14.2145,14.2467,14.2145,14.2273,41200.0
2009-07-24 14:00:00,22.09,22.22,22.09,22.2,76800.0,14.2273,14.3111,14.2273,14.2982,76800.0
2009-07-24 14:10:00,22.2,22.23,22.18,22.2,47700.0,14.2982,14.3175,14.2853,14.2982,47700.0
2009-07-24 14:20:00,22.19,22.19,22.13,22.16,39100.0,14.2918,14.2918,14.2531,14.2724,39100.0
2009-07-24 14:30:00,22.16,22.18,22.15,22.16,35300.0,14.2724,14.2853,14.266,14.2724,35300.0
2009-07-24 14:40:00,22.16,22.22,22.16,22.2,41200.0,14.2724,14.3111,14.2724,14.2982,41200.0
2009-07-24 14:50:00,22.2,22.2,22.1,22.12,47100.0,14.2982,14.2982,14.2338,14.2467,47100.0
2009-07-24 15:00:00,22.12,22.17,22.12,22.14,59100.0,14.2467,14.2789,14.2467,14.2596,59100.0
2009-07-24 15:10:00,22.13,22.16,22.1,22.1,41700.0,14.2531,14.2724,14.2338,14.2338,41700.0
2009-07-24 15:20:00,22.09,22.22,22.07,22.21,213700.0,14.2273,14.3111,14.2145,14.3046,213700.0
2009-07-24 15:30:00,22.21,22.22,22.14,22.16,97600.0,14.3046,14.3111,14.2596,14.2724,97600.0
2009-07-24 15:40:00,22.15,22.25,22.15,22.24,86100.0,14.266,14.3304,14.266,14.324,86100.0
2009-07-24 15:50:00,22.25,22.29,22.24,22.26,210200.0,14.3304,14.3562,14.324,14.3368,210200.0
2009-07-27 09:30:00,21.69,22.73,21.69,22.73,262400.0,13.9697,14.6395,13.9697,14.6395,262400.0
2009-07-27 09:40:00,22.71,22.95,22.58,22.58,225600.0,14.6267,14.7812,14.5429,14.5429,225600.0
2009-07-27 09:50:00,22.59,22.66,22.43,22.45,195100.0,14.5494,14.5945,14.4463,14.4592,195100.0
2009-07-27 10:00:00,22.45,22.64,22.45,22.61,271100.0,14.4592,14.5816,14.4592,14.5623,271100.0
2009-07-27 10:10:00,22.61,22.66,22.5,22.55,137900.0,14.5623,14.5945,14.4914,14.5236,137900.0
2009-07-27 10:20:00,22.55,22.64,22.54,22.64,107200.0,14.5236,14.5816,14.5172,14.5816,107200.0
2009-07-27 10:30:00,22.63,22.67,22.59,22.63,78900.0,14.5751,14.6009,14.5494,14.5751,78900.0
2009-07-27 10:40:00,22.62,22.62,22.5,22.52,239400.0,14.5687,14.5687,14.4914,14.5043,239400.0
2009-07-27 10:50:00,22.51,22.56,22.5,22.56,91600.0,14.4979,14.5301,14.4914,14.5301,91600.0
2009-07-27 11:00:00,22.56,22.57,22.5,22.5,58100.0,14.5301,14.5365,14.4914,14.4914,58100.0
2009-07-27 11:10:00,22.5,22.57,22.46,22.54,180600.0,14.4914,14.5365,14.4657,14.5172,180600.0
2009-07-27 11:20:00,22.53,22.72,22.53,22.71,77900.0,14.5107,14.6331,14.5107,14.6267,77900.0
2009-07-27 11:30:00,22.7,22.75,22.62,22.62,146100.0,14.6202,14.6524,14.5687,14.5687,146100.0
2009-07-27 11:40:00,22.61,22.68,22.6,22.67,38100.0,14.5623,14.6073,14.5558,14.6009,38100.0
2009-07-27 11:50:00,22.65,22.71,22.64,22.66,54000.0,14.588,14.6267,14.5816,14.5945,54000.0
2009-07-27 12:00:00,22.65,22.66,22.64,22.65,60000.0,14.588,14.5945,14.5816,14.588,60000.0
2009-07-27 12:10:00,22.65,22.66,22.59,22.64,135900.0,14.588,14.5945,14.5494,14.5816,135900.0
2009-07-27 12:20:00,22.64,22.67,22.54,22.54,173100.0,14.5816,14.6009,14.5172,14.5172,173100.0
2009-07-27 12:30:00,22.54,22.58,22.54,22.58,120300.0,14.5172,14.5429,14.5172,14.5429,120300.0
2009-07-27 12:40:00,22.58,22.58,22.54,22.55,51300.0,14.5429,14.5429,14.5172,14.5236,51300.0
2009-07-27 12:50:00,22.55,22.61,22.55,22.55,64500.0,14.5236,14.5623,14.5236,14.5236,64500.0
2009-07-27 13:00:00,22.56,22.61,22.53,22.6,75100.0,14.5301,14.5623,14.5107,14.5558,75100.0
2009-07-27 13:10:00,22.6,22.64,22.57,22.61,219900.0,14.5558,14.5816,14.5365,14.5623,219900.0
2009-07-27 13:20:00,22.62,22.62,22.57,22.58,45500.0,14.5687,14.5687,14.5365,14.5429,45500.0
2009-07-27 13:30:00,22.57,22.62,22.55,22.6,101000.0,14.5365,14.5687,14.5236,14.5558,101000.0
2009-07-27 13:40:00,22.59,22.61,22.59,22.59,75900.0,14.5494,14.5623,14.5494,14.5494,75900.0
2009-07-27 13:50:00,22.6,22.61,22.57,22.61,83700.0,14.5558,14.5623,14.5365,14.5623,83700.0
2009-07-27 14:00:00,22.61,22.61,22.55,22.56,41900.0,14.5623,14.5623,14.5236,14.5301,41900.0
2009-07-27 14:10:00,22.57,22.61,22.56,22.59,75200.0,14.5365,14.5623,14.5301,14.5494,75200.0
2009-07-27 14:20:00,22.6,22.66,22.57,22.57,118600.0,14.5558,14.5945,14.5365,14.5365,118600.0
2009-07-27 14:30:00,22.57,22.6,22.54,22.58,55500.0,14.5365,14.5558,14.5172,14.5429,55500.0
2009-07-27 14:40:00,22.58,22.59,22.56,22.58,65000.0,14.5429,14.5494,14.5301,14.5429,65000.0
2009-07-27 14:50:00,22.58,22.58,22.51,22.52,44200.0,14.5429,14.5429,14.4979,14.5043,44200.0
2009-07-27 15:00:00,22.53,22.54,22.5,22.52,171900.0,14.5107,14.5172,14.4914,14.5043,171900.0
2009-07-27 15:10:00,22.53,22.55,22.5,22.5,157300.0,14.5107,14.5236,14.4914,14.4914,157300.0
2009-07-27 15:20:00,22.5,22.59,22.46,22.55,262000.0,14.4914,14.5494,14.4657,14.5236,262000.0
2009-07-27 15:30:00,22.54,22.57,22.5,22.56,105900.0,14.5172,14.5365,14.4914,14.5301,105900.0
2009-07-27 15:40:00,22.56,22.61,22.55,22.61,230500.0,14.5301,14.5623,14.5236,14.5623,230500.0
2009-07-27 15:50:00,22.61,22.69,22.6,22.69,298400.0,14.5623,14.6138,14.5558,14.6138,298400.0
2009-07-28 09:30:00,22.54,23.12,22.54,23.06,174400.0,14.5172,14.8907,14.5172,14.8521,174400.0
2009-07-28 09:40:00,23.09,23.57,23.08,23.57,307600.0,14.8714,15.1806,14.865,15.1806,307600.0
2009-07-28 09:50:00,23.57,23.59,23.24,23.44,226800.0,15.1806,15.1934,14.968,15.0968,226800.0
2009-07-28 10:00:00,23.46,23.51,23.32,23.5,291600.0,15.1097,15.1419,15.0195,15.1355,291600.0
2009-07-28 10:10:00,23.51,23.64,23.51,23.57,238000.0,15.1419,15.2256,15.1419,15.1806,238000.0
2009-07-28 10:20:00,23.56,23.69,23.53,23.66,210500.0,15.1741,15.2578,15.1548,15.2385,210500.0
2009-07-28 10:30:00,23.64,23.7,23.59,23.69,149600.0,15.2256,15.2643,15.1934,15.2578,149600.0
2009-07-28 10:40:00,23.69,23.85,23.62,23.84,455500.0,15.2578,15.3609,15.2128,15.3545,455500.0
2009-07-28 10:50:00,23.82,23.89,23.77,23.88,131600.0,15.3416,15.3867,15.3094,15.3802,131600.0
2009-07-28 11:00:00,23.87,23.88,23.52,23.56,257900.0,15.3738,15.3802,15.1484,15.1741,257900.0
2009-07-28 11:10:00,23.55,23.56,23.42,23.45,155700.0,15.1677,15.1741,15.084,15.1033,155700.0
2009-07-28 11:20:00,23.45,23.49,23.29,23.37,339200.0,15.1033,15.129,15.0002,15.0517,339200.0
2009-07-28 11:30:00,23.37,23.4,23.18,23.2,158300.0,15.0517,15.0711,14.9294,14.9423,158300.0
2009-07-28 11:40:00,23.19,23.21,23.16,23.2,90000.0,14.9358,14.9487,14.9165,14.9423,90000.0
2009-07-28 11:50:00,23.2,23.27,23.2,23.22,101000.0,14.9423,14.9873,14.9423,14.9551,101000.0
2009-07-28 12:00:00,23.21,23.22,23.17,23.21,51000.0,14.9487,14.9551,14.9229,14.9487,51000.0
2009-07-28 12:10:00,23.21,23.38,23.2,23.31,143400.0,14.9487,15.0582,14.9423,15.0131,143400.0
2009-07-28 12:20:00,23.31,23.33,23.22,23.23,54500.0,15.0131,15.026,14.9551,14.9616,54500.0
2009-07-28 12:30:00,23.23,23.24,23.19,23.21,80300.0,14.9616,14.968,14.9358,14.9487,80300.0
2009-07-28 12:40:00,23.21,23.22,23.16,23.16,36800.0,14.9487,14.9551,14.9165,14.9165,36800.0
2009-07-28 12:50:00,23.16,23.17,23.1,23.15,64600.0,14.9165,14.9229,14.8779,14.9101,64600.0
2009-07-28 13:00:00,23.15,23.16,23.06,23.09,61400.0,14.9101,14.9165,14.8521,14.8714,61400.0
2009-07-28 13:10:00,23.1,23.17,23.09,23.13,113500.0,14.8779,14.9229,14.8714,14.8972,113500.0
2009-07-28 13:20:00,23.13,23.17,23.12,23.13,74700.0,14.8972,14.9229,14.8907,14.8972,74700.0
2009-07-28 13:30:00,23.13,23.19,23.11,23.18,123300.0,14.8972,14.9358,14.8843,14.9294,123300.0
2009-07-28 13:40:00,23.19,23.22,23.18,23.19,82900.0,14.9358,14.9551,14.9294,14.9358,82900.0
2009-07-28 13:50:00,23.2,23.28,23.17,23.25,106800.0,14.9423,14.9938,14.9229,14.9745,106800.0
2009-07-28 14:00:00,23.25,23.37,23.19,23.37,86500.0,14.9745,15.0517,14.9358,15.0517,86500.0
2009-07-28 14:10:00,23.37,23.39,23.31,23.32,88200.0,15.0517,15.0646,15.0131,15.0195,88200.0
2009-07-28 14:20:00,23.32,23.36,23.3,23.3,56200.0,15.0195,15.0453,15.0067,15.0067,56200.0
2009-07-28 14:30:00,23.31,23.4,23.3,23.31,112800.0,15.0131,15.0711,15.0067,15.0131,112800.0
2009-07-28 14:40:00,23.31,23.31,23.21,23.22,85400.0,15.0131,15.0131,14.9487,14.9551,85400.0
2009-07-28 14:50:00,23.22,23.22,23.16,23.17,72400.0,14.9551,14.9551,14.9165,14.9229,72400.0
2009-07-28 15:00:00,23.17,23.32,23.13,23.19,189000.0,14.9229,15.0195,14.8972,14.9358,189000.0
2009-07-28 15:10:00,23.19,23.26,23.18,23.21,115200.0,14.9358,14.9809,14.9294,14.9487,115200.0
2009-07-28 15:20:00,23.22,23.24,23.19,23.21,117100.0,14.9551,14.968,14.9358,14.9487,117100.0
2009-07-28 15:30:00,23.22,23.31,23.18,23.18,335300.0,14.9551,15.0131,14.9294,14.9294,335300.0
2009-07-28 15:40:00,23.18,23.36,23.17,23.34,177400.0,14.9294,15.0453,14.9229,15.0324,177400.0
2009-07-28 15:50:00,23.35,23.36,23.3,23.31,218300.0,15.0389,15.0453,15.0067,15.0131,218300.0
2009-07-29 09:30:00,23.24,23.38,22.94,23.0,146000.0,14.968,15.0582,14.7748,14.8134,146000.0
2009-07-29 09:40:00,23.0,23.01,22.9,22.95,92300.0,14.8134,14.8199,14.749,14.7812,92300.0
2009-07-29 09:50:00,22.95,22.96,22.82,22.91,61200.0,14.7812,14.7877,14.6975,14.7555,61200.0
2009-07-29 10:00:00,22.92,23.03,22.88,23.0,177900.0,14.7619,14.8328,14.7362,14.8134,177900.0
2009-07-29 10:10:00,23.01,23.04,22.82,22.83,143300.0,14.8199,14.8392,14.6975,14.704,143300.0
2009-07-29 10:20:00,22.84,22.88,22.8,22.86,207200.0,14.7104,14.7362,14.6846,14.7233,207200.0
2009-07-29 10:30:00,22.86,22.86,22.78,22.78,182200.0,14.7233,14.7233,14.6718,14.6718,182200.0
2009-07-29 10:40:00,22.78,22.95,22.76,22.94,96200.0,14.6718,14.7812,14.6589,14.7748,96200.0
2009-07-29 10:50:00,22.95,23.03,22.86,22.88,78500.0,14.7812,14.8328,14.7233,14.7362,78500.0
2009-07-29 11:00:00,22.88,22.9,22.84,22.87,85500.0,14.7362,14.749,14.7104,14.7297,85500.0
2009-07-29 11:10:00,22.88,22.91,22.78,22.79,63700.0,14.7362,14.7555,14.6718,14.6782,63700.0
2009-07-29 11:20:00,22.79,22.81,22.66,22.72,117400.0,14.6782,14.6911,14.5945,14.6331,117400.0
2009-07-29 11:30:00,22.72,22.75,22.65,22.68,140100.0,14.6331,14.6524,14.588,14.6073,140100.0
2009-07-29 11:40:00,22.67,22.69,22.6,22.62,89600.0,14.6009,14.6138,14.5558,14.5687,89600.0
2009-07-29 11:50:00,22.61,22.61,22.54,22.57,114900.0,14.5623,14.5623,14.5172,14.5365,114900.0
2009-07-29 12:00:00,22.58,22.65,22.57,22.65,68500.0,14.5429,14.588,14.5365,14.588,68500.0
2009-07-29 12:10:00,22.65,22.66,22.63,22.63,53600.0,14.588,14.5945,14.5751,14.5751,53600.0
2009-07-29 12:20:00,22.63,22.65,22.59,22.61,70200.0,14.5751,14.588,14.5494,14.5623,70200.0
2009-07-29 12:30:00,22.6,22.65,22.6,22.65,115000.0,14.5558,14.588,14.5558,14.588,115000.0
2009-07-29 12:40:00,22.65,22.65,22.6,22.64,95400.0,14.588,14.588,14.5558,14.5816,95400.0
2009-07-29 12:50:00,22.63,22.64,22.56,22.61,90800.0,14.5751,14.5816,14.5301,14.5623,90800.0
2009-07-29 13:00:00,22.61,22.61,22.5,22.51,104800.0,14.5623,14.5623,14.4914,14.4979,104800.0
2009-07-29 13:10:00,22.51,22.53,22.49,22.52,106100.0,14.4979,14.5107,14.485,14.5043,106100.0
2009-07-29 13:20:00,22.52,22.52,22.49,22.51,157000.0,14.5043,14.5043,14.485,14.4979,157000.0
2009-07-29 13:30:00,22.51,22.53,22.46,22.5,168700.0,14.4979,14.5107,14.4657,14.4914,168700.0
2009-07-29 13:40:00,22.5,22.53,22.49,22.51,86500.0,14.4914,14.5107,14.485,14.4979,86500.0
2009-07-29 13:50:00,22.5,22.53,22.49,22.5,91800.0,14.4914,14.5107,14.485,14.4914,91800.0
2009-07-29 14:00:00,22.5,22.56,22.47,22.48,106500.0,14.4914,14.5301,14.4721,14.4785,106500.0
2009-07-29 14:10:00,22.47,22.53,22.45,22.5,70300.0,14.4721,14.5107,14.4592,14.4914,70300.0
2009-07-29 14:20:00,22.5,22.58,22.49,22.56,92200.0,14.4914,14.5429,14.485,14.5301,92200.0
2009-07-29 14:30:00,22.56,22.57,22.5,22.5,58000.0,14.5301,14.5365,14.4914,14.4914,58000.0
2009-07-29 14:40:00,22.51,22.53,22.49,22.52,75400.0,14.4979,14.5107,14.485,14.5043,75400.0
2009-07-29 14:50:00,22.52,22.53,22.45,22.5,194800.0,14.5043,14.5107,14.4592,14.4914,194800.0
2009-07-29 15:00:00,22.5,22.56,22.5,22.54,59500.0,14.4914,14.5301,14.4914,14.5172,59500.0
2009-07-29 15:10:00,22.54,22.57,22.5,22.52,163300.0,14.5172,14.5365,14.4914,14.5043,163300.0
2009-07-29 15:20:00,22.52,22.57,22.5,22.5,131900.0,14.5043,14.5365,14.4914,14.4914,131900.0
2009-07-29 15:30:00,22.5,22.6,22.49,22.56,213000.0,14.4914,14.5558,14.485,14.5301,213000.0
2009-07-29 15:40:00,22.56,22.57,22.5,22.55,198000.0,14.5301,14.5365,14.4914,14.5236,198000.0
2009-07-29 15:50:00,22.55,22.62,22.53,22.61,279600.0,14.5236,14.5687,14.5107,14.5623,279600.0
2009-07-30 09:30:00,22.88,23.22,22.87,23.19,163500.0,14.7362,14.9551,14.7297,14.9358,163500.0
2009-07-30 09:40:00,23.19,23.4,23.19,23.31,128400.0,14.9358,15.0711,14.9358,15.0131,128400.0
2009-07-30 09:50:00,23.3,23.58,23.24,23.58,174700.0,15.0067,15.187,14.968,15.187,174700.0
2009-07-30 10:00:00,23.58,23.6,23.45,23.49,119600.0,15.187,15.1999,15.1033,15.129,119600.0
2009-07-30 10:10:00,23.49,23.49,23.38,23.38,98400.0,15.129,15.129,15.0582,15.0582,98400.0
2009-07-30 10:20:00,23.4,23.49,23.33,23.42,92200.0,15.0711,15.129,15.026,15.084,92200.0
2009-07-30 10:30:00,23.42,23.5,23.37,23.49,83300.0,15.084,15.1355,15.0517,15.129,83300.0
2009-07-30 10:40:00,23.5,23.56,23.46,23.53,97000.0,15.1355,15.1741,15.1097,15.1548,97000.0
2009-07-30 10:50:00,23.53,23.61,23.52,23.54,175700.0,15.1548,15.2063,15.1484,15.1612,175700.0
2009-07-30 11:00:00,23.54,23.56,23.48,23.5,143100.0,15.1612,15.1741,15.1226,15.1355,143100.0
2009-07-30 11:10:00,23.5,23.51,23.4,23.4,82100.0,15.1355,15.1419,15.0711,15.0711,82100.0
2009-07-30 11:20:00,23.4,23.41,23.28,23.28,67300.0,15.0711,15.0775,14.9938,14.9938,67300.0
2009-07-30 11:30:00,23.28,23.3,23.22,23.23,71200.0,14.9938,15.0067,14.9551,14.9616,71200.0
2009-07-30 11:40:00,23.23,23.23,23.18,23.19,48600.0,14.9616,14.9616,14.9294,14.9358,48600.0
2009-07-30 11:50:00,23.19,23.19,23.11,23.15,61000.0,14.9358,14.9358,14.8843,14.9101,61000.0
2009-07-30 12:00:00,23.15,23.16,23.03,23.04,116300.0,14.9101,14.9165,14.8328,14.8392,116300.0
2009-07-30 12:10:00,23.04,23.05,22.99,23.0,106600.0,14.8392,14.8456,14.807,14.8134,106600.0
2009-07-30 12:20:00,23.0,23.05,23.0,23.05,75700.0,14.8134,14.8456,14.8134,14.8456,75700.0
2009-07-30 12:30:00,23.04,23.05,23.02,23.04,86900.0,14.8392,14.8456,14.8263,14.8392,86900.0
2009-07-30 12:40:00,23.04,23.11,23.04,23.1,58200.0,14.8392,14.8843,14.8392,14.8779,58200.0
2009-07-30 12:50:00,23.09,23.11,23.08,23.1,34300.0,14.8714,14.8843,14.865,14.8779,34300.0
2009-07-30 13:00:00,23.1,23.18,23.1,23.16,72200.0,14.8779,14.9294,14.8779,14.9165,72200.0
2009-07-30 13:10:00,23.16,23.16,23.15,23.15,33000.0,14.9165,14.9165,14.9101,14.9101,33000.0
2009-07-30 13:20:00,23.16,23.2,23.15,23.17,58400.0,14.9165,14.9423,14.9101,14.9229,58400.0
2009-07-30 13:30:00,23.16,23.24,23.16,23.22,85800.0,14.9165,14.968,14.9165,14.9551,85800.0
2009-07-30 13:40:00,23.22,23.33,23.22,23.33,99300.0,14.9551,15.026,14.9551,15.026,99300.0
2009-07-30 13:50:00,23.33,23.38,23.23,23.24,94700.0,15.026,15.0582,14.9616,14.968,94700.0
2009-07-30 14:00:00,23.24,23.29,23.24,23.25,58900.0,14.968,15.0002,14.968,14.9745,58900.0
2009-07-30 14:10:00,23.25,23.26,23.25,23.25,54500.0,14.9745,14.9809,14.9745,14.9745,54500.0
2009-07-30 14:20:00,23.25,23.3,23.22,23.24,56100.0,14.9745,15.0067,14.9551,14.968,56100.0
2009-07-30 14:30:00,23.25,23.26,23.23,23.23,42100.0,14.9745,14.9809,14.9616,14.9616,42100.0
2009-07-30 14:40:00,23.23,23.25,23.18,23.18,53800.0,14.9616,14.9745,14.9294,14.9294,53800.0
2009-07-30 14:50:00,23.19,23.28,23.18,23.24,196300.0,14.9358,14.9938,14.9294,14.968,196300.0
2009-07-30 15:00:00,23.24,23.32,23.24,23.3,127500.0,14.968,15.0195,14.968,15.0067,127500.0
2009-07-30 15:10:00,23.31,23.36,23.3,23.34,111400.0,15.0131,15.0453,15.0067,15.0324,111400.0
2009-07-30 15:20:00,23.34,23.38,23.34,23.37,103600.0,15.0324,15.0582,15.0324,15.0517,103600.0
2009-07-30 15:30:00,23.37,23.37,23.17,23.17,122200.0,15.0517,15.0517,14.9229,14.9229,122200.0
2009-07-30 15:40:00,23.18,23.19,23.05,23.14,193300.0,14.9294,14.9358,14.8456,14.9036,193300.0
2009-07-30 15:50:00,23.14,23.22,23.13,23.13,347100.0,14.9036,14.9551,14.8972,14.8972,347100.0
2009-07-31 09:30:00,23.2,23.31,23.16,23.18,39800.0,14.9423,15.0131,14.9165,14.9294,39800.0
2009-07-31 09:40:00,23.19,23.35,23.17,23.32,66200.0,14.9358,15.0389,14.9229,15.0195,66200.0
2009-07-31 09:50:00,23.31,23.33,23.15,23.16,69000.0,15.0131,15.026,14.9101,14.9165,69000.0
2009-07-31 10:00:00,23.16,23.18,22.96,23.15,112400.0,14.9165,14.9294,14.7877,14.9101,112400.0
2009-07-31 10:10:00,23.16,23.22,23.09,23.13,27500.0,14.9165,14.9551,14.8714,14.8972,27500.0
2009-07-31 10:20:00,23.11,23.3,23.11,23.25,39600.0,14.8843,15.0067,14.8843,14.9745,39600.0
2009-07-31 10:30:00,23.26,23.29,23.19,23.27,35800.0,14.9809,15.0002,14.9358,14.9873,35800.0
2009-07-31 10:40:00,23.27,23.47,23.27,23.47,122700.0,14.9873,15.1162,14.9873,15.1162,122700.0
2009-07-31 10:50:00,23.48,23.53,23.44,23.44,67800.0,15.1226,15.1548,15.0968,15.0968,67800.0
2009-07-31 11:00:00,23.45,23.49,23.43,23.43,34900.0,15.1033,15.129,15.0904,15.0904,34900.0
2009-07-31 11:10:00,23.43,23.52,23.41,23.41,87300.0,15.0904,15.1484,15.0775,15.0775,87300.0
2009-07-31 11:20:00,23.42,23.5,23.42,23.43,49600.0,15.084,15.1355,15.084,15.0904,49600.0
2009-07-31 11:30:00,23.43,23.52,23.41,23.46,48700.0,15.0904,15.1484,15.0775,15.1097,48700.0
2009-07-31 11:40:00,23.46,23.49,23.42,23.42,11400.0,15.1097,15.129,15.084,15.084,11400.0
2009-07-31 11:50:00,23.42,23.46,23.4,23.43,19800.0,15.084,15.1097,15.0711,15.0904,19800.0
2009-07-31 12:00:00,23.44,23.44,23.35,23.37,12500.0,15.0968,15.0968,15.0389,15.0517,12500.0
2009-07-31 12:10:00,23.36,23.37,23.31,23.34,19400.0,15.0453,15.0517,15.0131,15.0324,19400.0
2009-07-31 12:20:00,23.33,23.42,23.33,23.41,23800.0,15.026,15.084,15.026,15.0775,23800.0
2009-07-31 12:30:00,23.41,23.41,23.36,23.37,33100.0,15.0775,15.0775,15.0453,15.0517,33100.0
2009-07-31 12:40:00,23.36,23.37,23.33,23.36,21700.0,15.0453,15.0517,15.026,15.0453,21700.0
2009-07-31 12:50:00,23.36,23.37,23.33,23.37,13300.0,15.0453,15.0517,15.026,15.0517,13300.0
2009-07-31 13:00:00,23.37,23.37,23.31,23.34,25000.0,15.0517,15.0517,15.0131,15.0324,25000.0
2009-07-31 13:10:00,23.34,23.35,23.32,23.33,20500.0,15.0324,15.0389,15.0195,15.026,20500.0
2009-07-31 13:20:00,23.33,23.33,23.32,23.33,30600.0,15.026,15.026,15.0195,15.026,30600.0
2009-07-31 13:30:00,23.33,23.33,23.32,23.32,13900.0,15.026,15.026,15.0195,15.0195,13900.0
2009-07-31 13:40:00,23.33,23.37,23.32,23.36,24700.0,15.026,15.0517,15.0195,15.0453,24700.0
2009-07-31 13:50:00,23.37,23.4,23.36,23.36,24700.0,15.0517,15.0711,15.0453,15.0453,24700.0
2009-07-31 14:00:00,23.36,23.36,23.33,23.35,39700.0,15.0453,15.0453,15.026,15.0389,39700.0
2009-07-31 14:10:00,23.35,23.42,23.34,23.38,60300.0,15.0389,15.084,15.0324,15.0582,60300.0
2009-07-31 14:20:00,23.39,23.41,23.34,23.34,52500.0,15.0646,15.0775,15.0324,15.0324,52500.0
2009-07-31 14:30:00,23.34,23.35,23.28,23.31,47900.0,15.0324,15.0389,14.9938,15.0131,47900.0
2009-07-31 14:40:00,23.3,23.31,23.25,23.29,29900.0,15.0067,15.0131,14.9745,15.0002,29900.0
2009-07-31 14:50:00,23.3,23.3,23.29,23.3,38800.0,15.0067,15.0067,15.0002,15.0067,38800.0
2009-07-31 15:00:00,23.3,23.31,23.28,23.3,69000.0,15.0067,15.0131,14.9938,15.0067,69000.0
2009-07-31 15:10:00,23.3,23.31,23.28,23.3,60300.0,15.0067,15.0131,14.9938,15.0067,60300.0
2009-07-31 15:20:00,23.3,23.37,23.28,23.32,112900.0,15.0067,15.0517,14.9938,15.0195,112900.0
2009-07-31 15:30:00,23.32,23.35,23.29,23.32,125300.0,15.0195,15.0389,15.0002,15.0195,125300.0
2009-07-31 15:40:00,23.32,23.32,23.23,23.29,135300.0,15.0195,15.0195,14.9616,15.0002,135300.0
2009-07-31 15:50:00,23.29,23.3,23.19,23.24,301400.0,15.0002,15.0067,14.9358,14.968,301400.0
2009-08-03 09:30:00,23.61,23.87,23.52,23.71,104500.0,15.2063,15.3738,15.1484,15.2707,104500.0
2009-08-03 09:40:00,23.68,23.7,23.48,23.62,77200.0,15.2514,15.2643,15.1226,15.2128,77200.0
2009-08-03 09:50:00,23.6,23.68,23.53,23.67,56000.0,15.1999,15.2514,15.1548,15.245,56000.0
2009-08-03 10:00:00,23.67,23.84,23.67,23.83,118700.0,15.245,15.3545,15.245,15.348,118700.0
2009-08-03 10:10:00,23.82,23.91,23.75,23.82,93500.0,15.3416,15.3995,15.2965,15.3416,93500.0
2009-08-03 10:20:00,23.82,23.84,23.71,23.74,56700.0,15.3416,15.3545,15.2707,15.2901,56700.0
2009-08-03 10:30:00,23.74,23.88,23.74,23.88,88300.0,15.2901,15.3802,15.2901,15.3802,88300.0
2009-08-03 10:40:00,23.88,23.9,23.8,23.8,73600.0,15.3802,15.3931,15.3287,15.3287,73600.0
2009-08-03 10:50:00,23.8,23.86,23.76,23.81,56700.0,15.3287,15.3673,15.3029,15.3351,56700.0
2009-08-03 11:00:00,23.8,23.85,23.78,23.84,47700.0,15.3287,15.3609,15.3158,15.3545,47700.0
2009-08-03 11:10:00,23.84,23.84,23.71,23.74,46600.0,15.3545,15.3545,15.2707,15.2901,46600.0
2009-08-03 11:20:00,23.75,23.85,23.73,23.73,71300.0,15.2965,15.3609,15.2836,15.2836,71300.0
2009-08-03 11:30:00,23.73,23.82,23.73,23.81,81400.0,15.2836,15.3416,15.2836,15.3351,81400.0
2009-08-03 11:40:00,23.81,23.82,23.75,23.81,121800.0,15.3351,15.3416,15.2965,15.3351,121800.0
2009-08-03 11:50:00,23.81,23.81,23.73,23.77,73100.0,15.3351,15.3351,15.2836,15.3094,73100.0
2009-08-03 12:00:00,23.76,23.78,23.72,23.78,50500.0,15.3029,15.3158,15.2772,15.3158,50500.0
2009-08-03 12:10:00,23.77,23.81,23.77,23.81,37300.0,15.3094,15.3351,15.3094,15.3351,37300.0
2009-08-03 12:20:00,23.8,23.85,23.77,23.78,33900.0,15.3287,15.3609,15.3094,15.3158,33900.0
2009-08-03 12:30:00,23.77,23.81,23.73,23.8,86600.0,15.3094,15.3351,15.2836,15.3287,86600.0
2009-08-03 12:40:00,23.8,23.81,23.78,23.78,17700.0,15.3287,15.3351,15.3158,15.3158,17700.0
2009-08-03 12:50:00,23.78,23.78,23.74,23.77,51000.0,15.3158,15.3158,15.2901,15.3094,51000.0
2009-08-03 13:00:00,23.78,23.84,23.78,23.82,31700.0,15.3158,15.3545,15.3158,15.3416,31700.0
2009-08-03 13:10:00,23.82,23.82,23.8,23.8,16800.0,15.3416,15.3416,15.3287,15.3287,16800.0
2009-08-03 13:20:00,23.8,23.81,23.76,23.77,17200.0,15.3287,15.3351,15.3029,15.3094,17200.0
2009-08-03 13:30:00,23.77,23.82,23.77,23.78,26200.0,15.3094,15.3416,15.3094,15.3158,26200.0
2009-08-03 13:40:00,23.78,23.8,23.78,23.79,13600.0,15.3158,15.3287,15.3158,15.3223,13600.0
2009-08-03 13:50:00,23.79,23.84,23.79,23.84,48400.0,15.3223,15.3545,15.3223,15.3545,48400.0
2009-08-03 14:00:00,23.84,23.91,23.84,23.87,95800.0,15.3545,15.3995,15.3545,15.3738,95800.0
2009-08-03 14:10:00,23.88,23.91,23.87,23.91,58000.0,15.3802,15.3995,15.3738,15.3995,58000.0
2009-08-03 14:20:00,23.91,23.95,23.89,23.91,63300.0,15.3995,15.4253,15.3867,15.3995,63300.0
2009-08-03 14:30:00,23.92,23.95,23.91,23.94,81400.0,15.406,15.4253,15.3995,15.4189,81400.0
2009-08-03 14:40:00,23.95,24.0,23.95,23.98,53600.0,15.4253,15.4575,15.4253,15.4446,53600.0
2009-08-03 14:50:00,23.98,23.99,23.96,23.98,40600.0,15.4446,15.4511,15.4317,15.4446,40600.0
2009-08-03 15:00:00,23.99,24.01,23.96,23.97,65400.0,15.4511,15.4639,15.4317,15.4382,65400.0
2009-08-03 15:10:00,23.98,24.01,23.93,23.94,91500.0,15.4446,15.4639,15.4124,15.4189,91500.0
2009-08-03 15:20:00,23.94,23.97,23.91,23.92,75400.0,15.4189,15.4382,15.3995,15.406,75400.0
2009-08-03 15:30:00,23.91,23.92,23.83,23.83,133400.0,15.3995,15.406,15.348,15.348,133400.0
2009-08-03 15:40:00,23.83,23.92,23.83,23.92,166700.0,15.348,15.406,15.348,15.406,166700.0
2009-08-03 15:50:00,23.92,23.94,23.9,23.94,136300.0,15.406,15.4189,15.3931,15.4189,136300.0
2009-08-04 09:30:00,23.85,23.95,23.7,23.86,64700.0,15.3609,15.4253,15.2643,15.3673,64700.0
2009-08-04 09:40:00,23.87,24.1,23.86,24.1,79100.0,15.3738,15.5219,15.3673,15.5219,79100.0
2009-08-04 09:50:00,24.09,24.18,24.02,24.16,86200.0,15.5155,15.5734,15.4704,15.5606,86200.0
2009-08-04 10:00:00,24.17,24.3,24.09,24.26,164200.0,15.567,15.6507,15.5155,15.625,164200.0
2009-08-04 10:10:00,24.27,24.35,24.24,24.24,71100.0,15.6314,15.6829,15.6121,15.6121,71100.0
2009-08-04 10:20:00,24.24,24.3,24.18,24.19,118200.0,15.6121,15.6507,15.5734,15.5799,118200.0
2009-08-04 10:30:00,24.19,24.25,24.16,24.22,38700.0,15.5799,15.6185,15.5606,15.5992,38700.0
2009-08-04 10:40:00,24.22,24.31,24.22,24.26,50300.0,15.5992,15.6572,15.5992,15.625,50300.0
2009-08-04 10:50:00,24.25,24.28,24.21,24.25,43700.0,15.6185,15.6378,15.5928,15.6185,43700.0
2009-08-04 11:00:00,24.25,24.33,24.23,24.23,71000.0,15.6185,15.67,15.6056,15.6056,71000.0
2009-08-04 11:10:00,24.22,24.26,24.22,24.23,36800.0,15.5992,15.625,15.5992,15.6056,36800.0
2009-08-04 11:20:00,24.23,24.24,24.16,24.18,53700.0,15.6056,15.6121,15.5606,15.5734,53700.0
2009-08-04 11:30:00,24.18,24.29,24.18,24.28,52300.0,15.5734,15.6443,15.5734,15.6378,52300.0
2009-08-04 11:40:00,24.28,24.3,24.25,24.26,41200.0,15.6378,15.6507,15.6185,15.625,41200.0
2009-08-04 11:50:00,24.26,24.32,24.22,24.3,58600.0,15.625,15.6636,15.5992,15.6507,58600.0
2009-08-04 12:00:00,24.31,24.31,24.2,24.24,55400.0,15.6572,15.6572,15.5863,15.6121,55400.0
2009-08-04 12:10:00,24.23,24.24,24.21,24.23,35300.0,15.6056,15.6121,15.5928,15.6056,35300.0
2009-08-04 12:20:00,24.22,24.24,24.19,24.19,34000.0,15.5992,15.6121,15.5799,15.5799,34000.0
2009-08-04 12:30:00,24.19,24.2,24.16,24.17,26400.0,15.5799,15.5863,15.5606,15.567,26400.0
2009-08-04 12:40:00,24.17,24.23,24.15,24.23,37100.0,15.567,15.6056,15.5541,15.6056,37100.0
2009-08-04 12:50:00,24.23,24.28,24.21,24.28,53200.0,15.6056,15.6378,15.5928,15.6378,53200.0
2009-08-04 13:00:00,24.28,24.28,24.25,24.25,22200.0,15.6378,15.6378,15.6185,15.6185,22200.0
2009-08-04 13:10:00,24.25,24.3,24.25,24.26,51100.0,15.6185,15.6507,15.6185,15.625,51100.0
2009-08-04 13:20:00,24.25,24.3,24.22,24.25,78000.0,15.6185,15.6507,15.5992,15.6185,78000.0
2009-08-04 13:30:00,24.25,24.25,24.2,24.22,34400.0,15.6185,15.6185,15.5863,15.5992,34400.0
2009-08-04 13:40:00,24.23,24.26,24.15,24.15,27400.0,15.6056,15.625,15.5541,15.5541,27400.0
2009-08-04 13:50:00,24.15,24.15,24.05,24.08,43900.0,15.5541,15.5541,15.4897,15.509,43900.0
2009-08-04 14:00:00,24.08,24.13,24.08,24.1,95100.0,15.509,15.5412,15.509,15.5219,95100.0
2009-08-04 14:10:00,24.1,24.14,24.1,24.12,32400.0,15.5219,15.5477,15.5219,15.5348,32400.0
2009-08-04 14:20:00,24.12,24.12,24.09,24.1,16000.0,15.5348,15.5348,15.5155,15.5219,16000.0
2009-08-04 14:30:00,24.09,24.15,24.09,24.14,13300.0,15.5155,15.5541,15.5155,15.5477,13300.0
2009-08-04 14:40:00,24.15,24.16,24.09,24.09,18700.0,15.5541,15.5606,15.5155,15.5155,18700.0
2009-08-04 14:50:00,24.08,24.08,24.03,24.06,33500.0,15.509,15.509,15.4768,15.4962,33500.0
2009-08-04 15:00:00,24.06,24.12,24.03,24.1,75700.0,15.4962,15.5348,15.4768,15.5219,75700.0
2009-08-04 15:10:00,24.1,24.11,24.05,24.06,51900.0,15.5219,15.5284,15.4897,15.4962,51900.0
2009-08-04 15:20:00,24.06,24.11,24.03,24.05,96100.0,15.4962,15.5284,15.4768,15.4897,96100.0
2009-08-04 15:30:00,24.05,24.1,24.01,24.02,82000.0,15.4897,15.5219,15.4639,15.4704,82000.0
2009-08-04 15:40:00,24.01,24.02,23.97,24.0,143500.0,15.4639,15.4704,15.4382,15.4575,143500.0
2009-08-04 15:50:00,24.01,24.16,24.01,24.16,261300.0,15.4639,15.5606,15.4639,15.5606,261300.0
2009-08-05 09:30:00,24.23,24.4,24.17,24.23,51000.0,15.6056,15.7151,15.567,15.6056,51000.0
2009-08-05 09:40:00,24.23,24.27,23.87,23.87,101700.0,15.6056,15.6314,15.3738,15.3738,101700.0
2009-08-05 09:50:00,23.89,23.89,23.79,23.85,57300.0,15.3867,15.3867,15.3223,15.3609,57300.0
2009-08-05 10:00:00,23.85,23.86,23.61,23.62,71800.0,15.3609,15.3673,15.2063,15.2128,71800.0
2009-08-05 10:10:00,23.61,23.64,23.44,23.5,131800.0,15.2063,15.2256,15.0968,15.1355,131800.0
2009-08-05 10:20:00,23.5,23.67,23.49,23.64,69500.0,15.1355,15.245,15.129,15.2256,69500.0
2009-08-05 10:30:00,23.65,23.71,23.63,23.64,72800.0,15.2321,15.2707,15.2192,15.2256,72800.0
2009-08-05 10:40:00,23.64,23.68,23.59,23.59,33000.0,15.2256,15.2514,15.1934,15.1934,33000.0
2009-08-05 10:50:00,23.59,23.63,23.56,23.62,36500.0,15.1934,15.2192,15.1741,15.2128,36500.0
2009-08-05 11:00:00,23.62,23.66,23.52,23.59,52700.0,15.2128,15.2385,15.1484,15.1934,52700.0
2009-08-05 11:10:00,23.6,23.63,23.59,23.61,46700.0,15.1999,15.2192,15.1934,15.2063,46700.0
2009-08-05 11:20:00,23.62,23.66,23.61,23.65,43200.0,15.2128,15.2385,15.2063,15.2321,43200.0
2009-08-05 11:30:00,23.65,23.65,23.47,23.52,44900.0,15.2321,15.2321,15.1162,15.1484,44900.0
2009-08-05 11:40:00,23.52,23.53,23.49,23.49,19100.0,15.1484,15.1548,15.129,15.129,19100.0
2009-08-05 11:50:00,23.5,23.56,23.5,23.52,36500.0,15.1355,15.1741,15.1355,15.1484,36500.0
2009-08-05 12:00:00,23.52,23.53,23.49,23.5,119000.0,15.1484,15.1548,15.129,15.1355,119000.0
2009-08-05 12:10:00,23.5,23.61,23.5,23.6,24600.0,15.1355,15.2063,15.1355,15.1999,24600.0
2009-08-05 12:20:00,23.6,23.61,23.56,23.58,22600.0,15.1999,15.2063,15.1741,15.187,22600.0
2009-08-05 12:30:00,23.57,23.61,23.55,23.55,73400.0,15.1806,15.2063,15.1677,15.1677,73400.0
2009-08-05 12:40:00,23.56,23.61,23.55,23.57,51600.0,15.1741,15.2063,15.1677,15.1806,51600.0
2009-08-05 12:50:00,23.58,23.58,23.53,23.53,34900.0,15.187,15.187,15.1548,15.1548,34900.0
2009-08-05 13:00:00,23.54,23.55,23.48,23.5,54700.0,15.1612,15.1677,15.1226,15.1355,54700.0
2009-08-05 13:10:00,23.5,23.58,23.5,23.58,23800.0,15.1355,15.187,15.1355,15.187,23800.0
2009-08-05 13:20:00,23.58,23.66,23.56,23.66,24300.0,15.187,15.2385,15.1741,15.2385,24300.0
2009-08-05 13:30:00,23.66,23.66,23.62,23.63,18100.0,15.2385,15.2385,15.2128,15.2192,18100.0
2009-08-05 13:40:00,23.62,23.66,23.61,23.62,26800.0,15.2128,15.2385,15.2063,15.2128,26800.0
2009-08-05 13:50:00,23.61,23.64,23.59,23.59,25100.0,15.2063,15.2256,15.1934,15.1934,25100.0
2009-08-05 14:00:00,23.59,23.59,23.54,23.58,21000.0,15.1934,15.1934,15.1612,15.187,21000.0
2009-08-05 14:10:00,23.58,23.6,23.53,23.55,61100.0,15.187,15.1999,15.1548,15.1677,61100.0
2009-08-05 14:20:00,23.55,23.56,23.52,23.55,17200.0,15.1677,15.1741,15.1484,15.1677,17200.0
2009-08-05 14:30:00,23.55,23.56,23.53,23.55,31100.0,15.1677,15.1741,15.1548,15.1677,31100.0
2009-08-05 14:40:00,23.55,23.61,23.54,23.61,63700.0,15.1677,15.2063,15.1612,15.2063,63700.0
2009-08-05 14:50:00,23.61,23.63,23.57,23.61,82500.0,15.2063,15.2192,15.1806,15.2063,82500.0
2009-08-05 15:00:00,23.61,23.63,23.58,23.6,39000.0,15.2063,15.2192,15.187,15.1999,39000.0
2009-08-05 15:10:00,23.59,23.6,23.56,23.57,53200.0,15.1934,15.1999,15.1741,15.1806,53200.0
2009-08-05 15:20:00,23.57,23.64,23.56,23.63,72100.0,15.1806,15.2256,15.1741,15.2192,72100.0
2009-08-05 15:30:00,23.63,23.63,23.52,23.57,85300.0,15.2192,15.2192,15.1484,15.1806,85300.0
2009-08-05 15:40:00,23.56,23.57,23.52,23.53,107600.0,15.1741,15.1806,15.1484,15.1548,107600.0
2009-08-05 15:50:00,23.52,23.55,23.5,23.54,190900.0,15.1484,15.1677,15.1355,15.1612,190900.0
2009-08-06 09:30:00,23.5,23.67,23.44,23.51,74100.0,15.1355,15.245,15.0968,15.1419,74100.0
2009-08-06 09:40:00,23.48,23.6,23.36,23.39,73000.0,15.1226,15.1999,15.0453,15.0646,73000.0
2009-08-06 09:50:00,23.4,23.46,23.36,23.43,111800.0,15.0711,15.1097,15.0453,15.0904,111800.0
2009-08-06 10:00:00,23.43,23.45,23.32,23.33,89800.0,15.0904,15.1033,15.0195,15.026,89800.0
2009-08-06 10:10:00,23.32,23.34,23.15,23.19,107600.0,15.0195,15.0324,14.9101,14.9358,107600.0
2009-08-06 10:20:00,23.18,23.25,23.16,23.23,62000.0,14.9294,14.9745,14.9165,14.9616,62000.0
2009-08-06 10:30:00,23.23,23.33,23.22,23.27,69200.0,14.9616,15.026,14.9551,14.9873,69200.0
2009-08-06 10:40:00,23.27,23.3,23.25,23.27,54700.0,14.9873,15.0067,14.9745,14.9873,54700.0
2009-08-06 10:50:00,23.27,23.27,23.18,23.2,39000.0,14.9873,14.9873,14.9294,14.9423,39000.0
2009-08-06 11:00:00,23.19,23.25,23.17,23.21,89800.0,14.9358,14.9745,14.9229,14.9487,89800.0
2009-08-06 11:10:00,23.21,23.27,23.21,23.25,72000.0,14.9487,14.9873,14.9487,14.9745,72000.0
2009-08-06 11:20:00,23.25,23.3,23.23,23.29,33600.0,14.9745,15.0067,14.9616,15.0002,33600.0
2009-08-06 11:30:00,23.28,23.28,23.21,23.24,38000.0,14.9938,14.9938,14.9487,14.968,38000.0
2009-08-06 11:40:00,23.24,23.26,23.21,23.23,49600.0,14.968,14.9809,14.9487,14.9616,49600.0
2009-08-06 11:50:00,23.22,23.24,23.18,23.23,43600.0,14.9551,14.968,14.9294,14.9616,43600.0
2009-08-06 12:00:00,23.22,23.23,23.15,23.18,65300.0,14.9551,14.9616,14.9101,14.9294,65300.0
2009-08-06 12:10:00,23.17,23.21,23.14,23.21,66200.0,14.9229,14.9487,14.9036,14.9487,66200.0
2009-08-06 12:20:00,23.2,23.24,23.19,23.2,46600.0,14.9423,14.968,14.9358,14.9423,46600.0
2009-08-06 12:30:00,23.19,23.22,23.17,23.2,69900.0,14.9358,14.9551,14.9229,14.9423,69900.0
2009-08-06 12:40:00,23.19,23.25,23.18,23.22,105900.0,14.9358,14.9745,14.9294,14.9551,105900.0
2009-08-06 12:50:00,23.22,23.23,23.15,23.21,55400.0,14.9551,14.9616,14.9101,14.9487,55400.0
2009-08-06 13:00:00,23.2,23.27,23.2,23.27,62200.0,14.9423,14.9873,14.9423,14.9873,62200.0
2009-08-06 13:10:00,23.26,23.36,23.24,23.34,113700.0,14.9809,15.0453,14.968,15.0324,113700.0
2009-08-06 13:20:00,23.34,23.36,23.33,23.36,59200.0,15.0324,15.0453,15.026,15.0453,59200.0
2009-08-06 13:30:00,23.36,23.46,23.35,23.46,79900.0,15.0453,15.1097,15.0389,15.1097,79900.0
2009-08-06 13:40:00,23.46,23.47,23.39,23.46,116400.0,15.1097,15.1162,15.0646,15.1097,116400.0
2009-08-06 13:50:00,23.45,23.47,23.33,23.34,189200.0,15.1033,15.1162,15.026,15.0324,189200.0
2009-08-06 14:00:00,23.34,23.34,23.3,23.33,96100.0,15.0324,15.0324,15.0067,15.026,96100.0
2009-08-06 14:10:00,23.33,23.34,23.32,23.33,62400.0,15.026,15.0324,15.0195,15.026,62400.0
2009-08-06 14:20:00,23.33,23.41,23.31,23.35,81200.0,15.026,15.0775,15.0131,15.0389,81200.0
2009-08-06 14:30:00,23.35,23.35,23.28,23.29,95600.0,15.0389,15.0389,14.9938,15.0002,95600.0
2009-08-06 14:40:00,23.3,23.33,23.28,23.32,77000.0,15.0067,15.026,14.9938,15.0195,77000.0
2009-08-06 14:50:00,23.32,23.32,23.29,23.29,77300.0,15.0195,15.0195,15.0002,15.0002,77300.0
2009-08-06 15:00:00,23.29,23.35,23.29,23.31,82100.0,15.0002,15.0389,15.0002,15.0131,82100.0
2009-08-06 15:10:00,23.31,23.31,23.25,23.3,85900.0,15.0131,15.0131,14.9745,15.0067,85900.0
2009-08-06 15:20:00,23.3,23.31,23.29,23.3,107100.0,15.0067,15.0131,15.0002,15.0067,107100.0
2009-08-06 15:30:00,23.3,23.32,23.27,23.31,142100.0,15.0067,15.0195,14.9873,15.0131,142100.0
2009-08-06 15:40:00,23.31,23.33,23.29,23.31,153000.0,15.0131,15.026,15.0002,15.0131,153000.0
2009-08-06 15:50:00,23.31,23.32,23.27,23.27,225400.0,15.0131,15.0195,14.9873,14.9873,225400.0
2009-08-07 09:30:00,23.65,23.84,23.52,23.53,42600.0,15.2321,15.3545,15.1484,15.1548,42600.0
2009-08-07 09:40:00,23.52,23.77,23.52,23.75,42200.0,15.1484,15.3094,15.1484,15.2965,42200.0
2009-08-07 09:50:00,23.77,23.83,23.64,23.64,39600.0,15.3094,15.348,15.2256,15.2256,39600.0
2009-08-07 10:00:00,23.6,23.61,23.52,23.59,47400.0,15.1999,15.2063,15.1484,15.1934,47400.0
2009-08-07 10:10:00,23.59,23.65,23.53,23.53,58100.0,15.1934,15.2321,15.1548,15.1548,58100.0
2009-08-07 10:20:00,23.55,23.58,23.5,23.55,51500.0,15.1677,15.187,15.1355,15.1677,51500.0
2009-08-07 10:30:00,23.56,23.65,23.49,23.61,110500.0,15.1741,15.2321,15.129,15.2063,110500.0
2009-08-07 10:40:00,23.62,23.65,23.59,23.62,43000.0,15.2128,15.2321,15.1934,15.2128,43000.0
2009-08-07 10:50:00,23.62,23.65,23.54,23.62,70900.0,15.2128,15.2321,15.1612,15.2128,70900.0
2009-08-07 11:00:00,23.62,23.65,23.62,23.65,44200.0,15.2128,15.2321,15.2128,15.2321,44200.0
2009-08-07 11:10:00,23.65,23.65,23.63,23.64,24000.0,15.2321,15.2321,15.2192,15.2256,24000.0
2009-08-07 11:20:00,23.65,23.7,23.64,23.7,20100.0,15.2321,15.2643,15.2256,15.2643,20100.0
2009-08-07 11:30:00,23.7,23.77,23.69,23.77,30300.0,15.2643,15.3094,15.2578,15.3094,30300.0
2009-08-07 11:40:00,23.77,23.77,23.65,23.65,20800.0,15.3094,15.3094,15.2321,15.2321,20800.0
2009-08-07 11:50:00,23.65,23.74,23.64,23.71,46100.0,15.2321,15.2901,15.2256,15.2707,46100.0
2009-08-07 12:00:00,23.71,23.72,23.7,23.71,16700.0,15.2707,15.2772,15.2643,15.2707,16700.0
2009-08-07 12:10:00,23.7,23.71,23.66,23.67,13100.0,15.2643,15.2707,15.2385,15.245,13100.0
2009-08-07 12:20:00,23.67,23.68,23.65,23.67,21900.0,15.245,15.2514,15.2321,15.245,21900.0
2009-08-07 12:30:00,23.67,23.71,23.66,23.71,37100.0,15.245,15.2707,15.2385,15.2707,37100.0
2009-08-07 12:40:00,23.71,23.78,23.71,23.77,28800.0,15.2707,15.3158,15.2707,15.3094,28800.0
2009-08-07 12:50:00,23.78,23.79,23.75,23.77,29800.0,15.3158,15.3223,15.2965,15.3094,29800.0
2009-08-07 13:00:00,23.77,23.78,23.74,23.75,20900.0,15.3094,15.3158,15.2901,15.2965,20900.0
2009-08-07 13:10:00,23.75,23.75,23.69,23.7,52500.0,15.2965,15.2965,15.2578,15.2643,52500.0
2009-08-07 13:20:00,23.69,23.76,23.69,23.76,67600.0,15.2578,15.3029,15.2578,15.3029,67600.0
2009-08-07 13:30:00,23.75,23.79,23.75,23.78,33800.0,15.2965,15.3223,15.2965,15.3158,33800.0
2009-08-07 13:40:00,23.78,23.79,23.77,23.79,17900.0,15.3158,15.3223,15.3094,15.3223,17900.0
2009-08-07 13:50:00,23.79,23.81,23.78,23.81,67900.0,15.3223,15.3351,15.3158,15.3351,67900.0
2009-08-07 14:00:00,23.8,23.82,23.8,23.82,32200.0,15.3287,15.3416,15.3287,15.3416,32200.0
2009-08-07 14:10:00,23.83,23.84,23.82,23.82,59000.0,15.348,15.3545,15.3416,15.3416,59000.0
2009-08-07 14:20:00,23.82,23.82,23.76,23.77,76500.0,15.3416,15.3416,15.3029,15.3094,76500.0
2009-08-07 14:30:00,23.77,23.78,23.74,23.75,75100.0,15.3094,15.3158,15.2901,15.2965,75100.0
2009-08-07 14:40:00,23.75,23.77,23.74,23.75,66000.0,15.2965,15.3094,15.2901,15.2965,66000.0
2009-08-07 14:50:00,23.75,23.75,23.73,23.74,17900.0,15.2965,15.2965,15.2836,15.2901,17900.0
2009-08-07 15:00:00,23.73,23.74,23.71,23.72,156200.0,15.2836,15.2901,15.2707,15.2772,156200.0
2009-08-07 15:10:00,23.73,23.76,23.73,23.74,128000.0,15.2836,15.3029,15.2836,15.2901,128000.0
2009-08-07 15:20:00,23.73,23.74,23.69,23.72,156400.0,15.2836,15.2901,15.2578,15.2772,156400.0
2009-08-07 15:30:00,23.72,23.74,23.67,23.73,126600.0,15.2772,15.2901,15.245,15.2836,126600.0
2009-08-07 15:40:00,23.74,23.76,23.72,23.74,82600.0,15.2901,15.3029,15.2772,15.2901,82600.0
2009-08-07 15:50:00,23.73,23.76,23.72,23.73,161700.0,15.2836,15.3029,15.2772,15.2836,161700.0
2009-08-10 09:30:00,23.67,23.67,23.41,23.52,40800.0,15.245,15.245,15.0775,15.1484,40800.0
2009-08-10 09:40:00,23.55,23.55,23.4,23.41,56800.0,15.1677,15.1677,15.0711,15.0775,56800.0
2009-08-10 09:50:00,23.44,23.47,23.41,23.45,40900.0,15.0968,15.1162,15.0775,15.1033,40900.0
2009-08-10 10:00:00,23.45,23.49,23.4,23.49,40300.0,15.1033,15.129,15.0711,15.129,40300.0
2009-08-10 10:10:00,23.49,23.56,23.49,23.5,44200.0,15.129,15.1741,15.129,15.1355,44200.0
2009-08-10 10:20:00,23.49,23.62,23.47,23.62,42500.0,15.129,15.2128,15.1162,15.2128,42500.0
2009-08-10 10:30:00,23.61,23.65,23.6,23.64,41000.0,15.2063,15.2321,15.1999,15.2256,41000.0
2009-08-10 10:40:00,23.63,23.69,23.62,23.63,58600.0,15.2192,15.2578,15.2128,15.2192,58600.0
2009-08-10 10:50:00,23.62,23.71,23.61,23.63,49500.0,15.2128,15.2707,15.2063,15.2192,49500.0
2009-08-10 11:00:00,23.63,23.67,23.61,23.66,30500.0,15.2192,15.245,15.2063,15.2385,30500.0
2009-08-10 11:10:00,23.66,23.7,23.65,23.65,36000.0,15.2385,15.2643,15.2321,15.2321,36000.0
2009-08-10 11:20:00,23.65,23.65,23.62,23.63,27500.0,15.2321,15.2321,15.2128,15.2192,27500.0
2009-08-10 11:30:00,23.63,23.66,23.63,23.66,20900.0,15.2192,15.2385,15.2192,15.2385,20900.0
2009-08-10 11:40:00,23.66,23.66,23.63,23.64,23400.0,15.2385,15.2385,15.2192,15.2256,23400.0
2009-08-10 11:50:00,23.64,23.67,23.58,23.59,76900.0,15.2256,15.245,15.187,15.1934,76900.0
2009-08-10 12:00:00,23.58,23.61,23.57,23.6,27900.0,15.187,15.2063,15.1806,15.1999,27900.0
2009-08-10 12:10:00,23.61,23.66,23.6,23.66,30500.0,15.2063,15.2385,15.1999,15.2385,30500.0
2009-08-10 12:20:00,23.66,23.66,23.6,23.61,34800.0,15.2385,15.2385,15.1999,15.2063,34800.0
2009-08-10 12:30:00,23.6,23.63,23.56,23.59,131600.0,15.1999,15.2192,15.1741,15.1934,131600.0
2009-08-10 12:40:00,23.59,23.66,23.59,23.65,170900.0,15.1934,15.2385,15.1934,15.2321,170900.0
2009-08-10 12:50:00,23.64,23.65,23.63,23.64,33900.0,15.2256,15.2321,15.2192,15.2256,33900.0
2009-08-10 13:00:00,23.63,23.64,23.57,23.6,122700.0,15.2192,15.2256,15.1806,15.1999,122700.0
2009-08-10 13:10:00,23.6,23.61,23.58,23.58,46400.0,15.1999,15.2063,15.187,15.187,46400.0
2009-08-10 13:20:00,23.59,23.61,23.58,23.61,60600.0,15.1934,15.2063,15.187,15.2063,60600.0
2009-08-10 13:30:00,23.61,23.67,23.61,23.65,91700.0,15.2063,15.245,15.2063,15.2321,91700.0
2009-08-10 13:40:00,23.66,23.7,23.65,23.7,31500.0,15.2385,15.2643,15.2321,15.2643,31500.0
2009-08-10 13:50:00,23.7,23.71,23.69,23.71,33100.0,15.2643,15.2707,15.2578,15.2707,33100.0
2009-08-10 14:00:00,23.71,23.75,23.7,23.73,115300.0,15.2707,15.2965,15.2643,15.2836,115300.0
2009-08-10 14:10:00,23.72,23.73,23.62,23.63,36200.0,15.2772,15.2836,15.2128,15.2192,36200.0
2009-08-10 14:20:00,23.63,23.68,23.62,23.68,48800.0,15.2192,15.2514,15.2128,15.2514,48800.0
2009-08-10 14:30:00,23.68,23.71,23.67,23.71,19500.0,15.2514,15.2707,15.245,15.2707,19500.0
2009-08-10 14:40:00,23.71,23.77,23.68,23.75,98000.0,15.2707,15.3094,15.2514,15.2965,98000.0
2009-08-10 14:50:00,23.75,23.78,23.7,23.75,81800.0,15.2965,15.3158,15.2643,15.2965,81800.0
2009-08-10 15:00:00,23.75,23.84,23.75,23.79,65900.0,15.2965,15.3545,15.2965,15.3223,65900.0
2009-08-10 15:10:00,23.78,23.79,23.76,23.76,33500.0,15.3158,15.3223,15.3029,15.3029,33500.0
2009-08-10 15:20:00,23.76,23.82,23.75,23.78,95700.0,15.3029,15.3416,15.2965,15.3158,95700.0
2009-08-10 15:30:00,23.78,23.86,23.77,23.8,151500.0,15.3158,15.3673,15.3094,15.3287,151500.0
2009-08-10 15:40:00,23.8,23.87,23.77,23.86,101600.0,15.3287,15.3738,15.3094,15.3673,101600.0
2009-08-10 15:50:00,23.86,23.88,23.81,23.84,177000.0,15.3673,15.3802,15.3351,15.3545,177000.0
2009-08-11 09:30:00,23.71,23.78,23.7,23.72,59100.0,15.2707,15.3158,15.2643,15.2772,59100.0
2009-08-11 09:40:00,23.72,23.74,23.48,23.55,67200.0,15.2772,15.2901,15.1226,15.1677,67200.0
2009-08-11 09:50:00,23.57,23.78,23.55,23.74,193000.0,15.1806,15.3158,15.1677,15.2901,193000.0
2009-08-11 10:00:00,23.73,23.9,23.7,23.86,223800.0,15.2836,15.3931,15.2643,15.3673,223800.0
2009-08-11 10:10:00,23.86,23.98,23.84,23.95,91500.0,15.3673,15.4446,15.3545,15.4253,91500.0
2009-08-11 10:20:00,23.94,23.98,23.91,23.96,94300.0,15.4189,15.4446,15.3995,15.4317,94300.0
2009-08-11 10:30:00,23.95,24.05,23.95,24.02,101000.0,15.4253,15.4897,15.4253,15.4704,101000.0
2009-08-11 10:40:00,24.02,24.03,24.0,24.0,59500.0,15.4704,15.4768,15.4575,15.4575,59500.0
2009-08-11 10:50:00,24.0,24.1,24.0,24.1,79700.0,15.4575,15.5219,15.4575,15.5219,79700.0
2009-08-11 11:00:00,24.1,24.11,23.98,23.98,84800.0,15.5219,15.5284,15.4446,15.4446,84800.0
2009-08-11 11:10:00,23.98,24.01,23.87,23.87,113800.0,15.4446,15.4639,15.3738,15.3738,113800.0
2009-08-11 11:20:00,23.88,23.98,23.88,23.97,76300.0,15.3802,15.4446,15.3802,15.4382,76300.0
2009-08-11 11:30:00,23.97,23.98,23.85,23.85,34500.0,15.4382,15.4446,15.3609,15.3609,34500.0
2009-08-11 11:40:00,23.85,23.88,23.83,23.83,42300.0,15.3609,15.3802,15.348,15.348,42300.0
2009-08-11 11:50:00,23.83,23.83,23.79,23.8,40700.0,15.348,15.348,15.3223,15.3287,40700.0
2009-08-11 12:00:00,23.8,23.85,23.77,23.85,282400.0,15.3287,15.3609,15.3094,15.3609,282400.0
2009-08-11 12:10:00,23.86,23.91,23.85,23.91,20900.0,15.3673,15.3995,15.3609,15.3995,20900.0
2009-08-11 12:20:00,23.9,23.9,23.8,23.8,31400.0,15.3931,15.3931,15.3287,15.3287,31400.0
2009-08-11 12:30:00,23.8,23.81,23.79,23.8,32600.0,15.3287,15.3351,15.3223,15.3287,32600.0
2009-08-11 12:40:00,23.8,23.85,23.8,23.82,57000.0,15.3287,15.3609,15.3287,15.3416,57000.0
2009-08-11 12:50:00,23.81,23.84,23.8,23.83,68600.0,15.3351,15.3545,15.3287,15.348,68600.0
2009-08-11 13:00:00,23.84,23.89,23.82,23.83,59200.0,15.3545,15.3867,15.3416,15.348,59200.0
2009-08-11 13:10:00,23.82,23.84,23.8,23.82,67000.0,15.3416,15.3545,15.3287,15.3416,67000.0
2009-08-11 13:20:00,23.82,23.83,23.8,23.8,34800.0,15.3416,15.348,15.3287,15.3287,34800.0
2009-08-11 13:30:00,23.81,23.84,23.81,23.83,31900.0,15.3351,15.3545,15.3351,15.348,31900.0
2009-08-11 13:40:00,23.82,23.86,23.82,23.85,13300.0,15.3416,15.3673,15.3416,15.3609,13300.0
2009-08-11 13:50:00,23.85,23.91,23.85,23.87,23200.0,15.3609,15.3995,15.3609,15.3738,23200.0
2009-08-11 14:00:00,23.88,23.95,23.86,23.93,47000.0,15.3802,15.4253,15.3673,15.4124,47000.0
2009-08-11 14:10:00,23.94,23.97,23.87,23.87,68600.0,15.4189,15.4382,15.3738,15.3738,68600.0
2009-08-11 14:20:00,23.87,23.87,23.82,23.84,32300.0,15.3738,15.3738,15.3416,15.3545,32300.0
2009-08-11 14:30:00,23.85,23.85,23.82,23.82,16900.0,15.3609,15.3609,15.3416,15.3416,16900.0
2009-08-11 14:40:00,23.82,23.85,23.81,23.84,43900.0,15.3416,15.3609,15.3351,15.3545,43900.0
2009-08-11 14:50:00,23.84,23.9,23.84,23.9,48000.0,15.3545,15.3931,15.3545,15.3931,48000.0
2009-08-11 15:00:00,23.9,23.93,23.87,23.87,57700.0,15.3931,15.4124,15.3738,15.3738,57700.0
2009-08-11 15:10:00,23.88,23.9,23.86,23.87,64200.0,15.3802,15.3931,15.3673,15.3738,64200.0
2009-08-11 15:20:00,23.87,23.91,23.85,23.89,67600.0,15.3738,15.3995,15.3609,15.3867,67600.0
2009-08-11 15:30:00,23.9,23.91,23.86,23.9,85400.0,15.3931,15.3995,15.3673,15.3931,85400.0
2009-08-11 15:40:00,23.9,23.95,23.86,23.93,175400.0,15.3931,15.4253,15.3673,15.4124,175400.0
2009-08-11 15:50:00,23.92,23.93,23.86,23.88,291100.0,15.406,15.4124,15.3673,15.3802,291100.0
2009-08-12 09:30:00,23.96,24.5,23.91,24.15,162200.0,15.4317,15.7795,15.3995,15.5541,162200.0
2009-08-12 09:40:00,24.14,24.26,23.98,24.01,120100.0,15.5477,15.625,15.4446,15.4639,120100.0
2009-08-12 09:50:00,24.01,24.11,23.99,24.06,96600.0,15.4639,15.5284,15.4511,15.4962,96600.0
2009-08-12 10:00:00,24.06,24.25,24.06,24.23,78900.0,15.4962,15.6185,15.4962,15.6056,78900.0
2009-08-12 10:10:00,24.22,24.44,24.22,24.38,239500.0,15.5992,15.7409,15.5992,15.7023,239500.0
2009-08-12 10:20:00,24.39,24.42,24.27,24.35,190400.0,15.7087,15.728,15.6314,15.6829,190400.0
2009-08-12 10:30:00,24.36,24.44,24.23,24.44,71800.0,15.6894,15.7409,15.6056,15.7409,71800.0
2009-08-12 10:40:00,24.44,24.45,24.36,24.4,52500.0,15.7409,15.7473,15.6894,15.7151,52500.0
2009-08-12 10:50:00,24.39,24.48,24.38,24.42,116600.0,15.7087,15.7667,15.7023,15.728,116600.0
2009-08-12 11:00:00,24.41,24.45,24.35,24.38,59600.0,15.7216,15.7473,15.6829,15.7023,59600.0
2009-08-12 11:10:00,24.38,24.47,24.38,24.47,41200.0,15.7023,15.7602,15.7023,15.7602,41200.0
2009-08-12 11:20:00,24.47,24.53,24.46,24.51,62700.0,15.7602,15.7989,15.7538,15.786,62700.0
2009-08-12 11:30:00,24.51,24.58,24.51,24.56,73100.0,15.786,15.8311,15.786,15.8182,73100.0
2009-08-12 11:40:00,24.56,24.62,24.54,24.59,62900.0,15.8182,15.8568,15.8053,15.8375,62900.0
2009-08-12 11:50:00,24.58,24.59,24.53,24.56,32600.0,15.8311,15.8375,15.7989,15.8182,32600.0
2009-08-12 12:00:00,24.56,24.57,24.48,24.49,35800.0,15.8182,15.8246,15.7667,15.7731,35800.0
2009-08-12 12:10:00,24.49,24.5,24.44,24.44,23100.0,15.7731,15.7795,15.7409,15.7409,23100.0
2009-08-12 12:20:00,24.44,24.46,24.42,24.44,28200.0,15.7409,15.7538,15.728,15.7409,28200.0
2009-08-12 12:30:00,24.44,24.45,24.41,24.43,38000.0,15.7409,15.7473,15.7216,15.7345,38000.0
2009-08-12 12:40:00,24.43,24.46,24.41,24.43,38700.0,15.7345,15.7538,15.7216,15.7345,38700.0
2009-08-12 12:50:00,24.43,24.55,24.43,24.54,45500.0,15.7345,15.8117,15.7345,15.8053,45500.0
2009-08-12 13:00:00,24.54,24.55,24.47,24.53,33400.0,15.8053,15.8117,15.7602,15.7989,33400.0
2009-08-12 13:10:00,24.54,24.58,24.51,24.53,37100.0,15.8053,15.8311,15.786,15.7989,37100.0
2009-08-12 13:20:00,24.53,24.54,24.51,24.52,20600.0,15.7989,15.8053,15.786,15.7924,20600.0
2009-08-12 13:30:00,24.52,24.52,24.48,24.48,26100.0,15.7924,15.7924,15.7667,15.7667,26100.0
2009-08-12 13:40:00,24.48,24.52,24.44,24.51,28800.0,15.7667,15.7924,15.7409,15.786,28800.0
2009-08-12 13:50:00,24.51,24.52,24.47,24.51,25400.0,15.786,15.7924,15.7602,15.786,25400.0
2009-08-12 14:00:00,24.51,24.52,24.47,24.5,22700.0,15.786,15.7924,15.7602,15.7795,22700.0
2009-08-12 14:10:00,24.49,24.59,24.4,24.46,65700.0,15.7731,15.8375,15.7151,15.7538,65700.0
2009-08-12 14:20:00,24.47,24.58,24.4,24.4,92600.0,15.7602,15.8311,15.7151,15.7151,92600.0
2009-08-12 14:30:00,24.39,24.45,24.35,24.37,97800.0,15.7087,15.7473,15.6829,15.6958,97800.0
2009-08-12 14:40:00,24.36,24.44,24.33,24.43,59100.0,15.6894,15.7409,15.67,15.7345,59100.0
2009-08-12 14:50:00,24.43,24.66,24.41,24.65,87200.0,15.7345,15.8826,15.7216,15.8761,87200.0
2009-08-12 15:00:00,24.65,24.72,24.59,24.61,82200.0,15.8761,15.9212,15.8375,15.8504,82200.0
2009-08-12 15:10:00,24.6,24.63,24.58,24.59,55500.0,15.8439,15.8633,15.8311,15.8375,55500.0
2009-08-12 15:20:00,24.59,24.66,24.56,24.61,76200.0,15.8375,15.8826,15.8182,15.8504,76200.0
2009-08-12 15:30:00,24.61,24.67,24.59,24.63,74900.0,15.8504,15.889,15.8375,15.8633,74900.0
2009-08-12 15:40:00,24.64,24.67,24.46,24.5,173900.0,15.8697,15.889,15.7538,15.7795,173900.0
2009-08-12 15:50:00,24.5,24.5,24.37,24.39,290400.0,15.7795,15.7795,15.6958,15.7087,290400.0
2009-08-13 09:30:00,24.54,24.78,24.38,24.77,125900.0,15.8053,15.9599,15.7023,15.9534,125900.0
2009-08-13 09:40:00,24.77,24.8,24.66,24.68,89400.0,15.9534,15.9728,15.8826,15.8955,89400.0
2009-08-13 09:50:00,24.68,24.69,24.42,24.58,73500.0,15.8955,15.9019,15.728,15.8311,73500.0
2009-08-13 10:00:00,24.57,24.78,24.57,24.64,96200.0,15.8246,15.9599,15.8246,15.8697,96200.0
2009-08-13 10:10:00,24.64,24.75,24.64,24.68,92600.0,15.8697,15.9406,15.8697,15.8955,92600.0
2009-08-13 10:20:00,24.69,24.75,24.65,24.66,104400.0,15.9019,15.9406,15.8761,15.8826,104400.0
2009-08-13 10:30:00,24.66,24.76,24.64,24.75,120100.0,15.8826,15.947,15.8697,15.9406,120100.0
2009-08-13 10:40:00,24.74,24.74,24.61,24.62,48600.0,15.9341,15.9341,15.8504,15.8568,48600.0
2009-08-13 10:50:00,24.62,24.73,24.61,24.72,55600.0,15.8568,15.9277,15.8504,15.9212,55600.0
2009-08-13 11:00:00,24.72,24.74,24.65,24.67,34200.0,15.9212,15.9341,15.8761,15.889,34200.0
2009-08-13 11:10:00,24.66,24.66,24.54,24.54,43600.0,15.8826,15.8826,15.8053,15.8053,43600.0
2009-08-13 11:20:00,24.55,24.61,24.5,24.59,63400.0,15.8117,15.8504,15.7795,15.8375,63400.0
2009-08-13 11:30:00,24.6,24.6,24.54,24.56,26900.0,15.8439,15.8439,15.8053,15.8182,26900.0
2009-08-13 11:40:00,24.57,24.6,24.55,24.6,14400.0,15.8246,15.8439,15.8117,15.8439,14400.0
2009-08-13 11:50:00,24.6,24.62,24.59,24.6,26200.0,15.8439,15.8568,15.8375,15.8439,26200.0
2009-08-13 12:00:00,24.6,24.65,24.59,24.62,33700.0,15.8439,15.8761,15.8375,15.8568,33700.0
2009-08-13 12:10:00,24.62,24.66,24.6,24.65,29700.0,15.8568,15.8826,15.8439,15.8761,29700.0
2009-08-13 12:20:00,24.64,24.65,24.58,24.61,16100.0,15.8697,15.8761,15.8311,15.8504,16100.0
2009-08-13 12:30:00,24.6,24.62,24.59,24.61,13100.0,15.8439,15.8568,15.8375,15.8504,13100.0
2009-08-13 12:40:00,24.62,24.63,24.58,24.6,38900.0,15.8568,15.8633,15.8311,15.8439,38900.0
2009-08-13 12:50:00,24.59,24.61,24.57,24.58,21300.0,15.8375,15.8504,15.8246,15.8311,21300.0
2009-08-13 13:00:00,24.58,24.67,24.58,24.6,63700.0,15.8311,15.889,15.8311,15.8439,63700.0
2009-08-13 13:10:00,24.6,24.61,24.52,24.56,72900.0,15.8439,15.8504,15.7924,15.8182,72900.0
2009-08-13 13:20:00,24.55,24.6,24.53,24.54,17100.0,15.8117,15.8439,15.7989,15.8053,17100.0
2009-08-13 13:30:00,24.54,24.6,24.54,24.6,12400.0,15.8053,15.8439,15.8053,15.8439,12400.0
2009-08-13 13:40:00,24.6,24.61,24.55,24.58,15900.0,15.8439,15.8504,15.8117,15.8311,15900.0
2009-08-13 13:50:00,24.58,24.58,24.5,24.55,37400.0,15.8311,15.8311,15.7795,15.8117,37400.0
2009-08-13 14:00:00,24.57,24.58,24.48,24.51,34300.0,15.8246,15.8311,15.7667,15.786,34300.0
2009-08-13 14:10:00,24.51,24.51,24.36,24.45,55100.0,15.786,15.786,15.6894,15.7473,55100.0
2009-08-13 14:20:00,24.45,24.48,24.42,24.45,39900.0,15.7473,15.7667,15.728,15.7473,39900.0
2009-08-13 14:30:00,24.44,24.49,24.42,24.47,37400.0,15.7409,15.7731,15.728,15.7602,37400.0
2009-08-13 14:40:00,24.47,24.52,24.47,24.47,22400.0,15.7602,15.7924,15.7602,15.7602,22400.0
2009-08-13 14:50:00,24.47,24.48,24.39,24.4,29200.0,15.7602,15.7667,15.7087,15.7151,29200.0
2009-08-13 15:00:00,24.4,24.42,24.37,24.39,81800.0,15.7151,15.728,15.6958,15.7087,81800.0
2009-08-13 15:10:00,24.39,24.52,24.38,24.5,82600.0,15.7087,15.7924,15.7023,15.7795,82600.0
2009-08-13 15:20:00,24.5,24.53,24.49,24.5,42100.0,15.7795,15.7989,15.7731,15.7795,42100.0
2009-08-13 15:30:00,24.5,24.54,24.49,24.51,63300.0,15.7795,15.8053,15.7731,15.786,63300.0
2009-08-13 15:40:00,24.51,24.59,24.51,24.55,95700.0,15.786,15.8375,15.786,15.8117,95700.0
2009-08-13 15:50:00,24.54,24.61,24.51,24.6,102900.0,15.8053,15.8504,15.786,15.8439,102900.0
2009-08-14 09:30:00,24.57,24.73,24.19,24.31,122200.0,15.8246,15.9277,15.5799,15.6572,122200.0
2009-08-14 09:40:00,24.3,24.41,24.25,24.39,85400.0,15.6507,15.7216,15.6185,15.7087,85400.0
2009-08-14 09:50:00,24.37,24.38,24.09,24.23,110700.0,15.6958,15.7023,15.5155,15.6056,110700.0
2009-08-14 10:00:00,24.22,24.26,24.06,24.19,94700.0,15.5992,15.625,15.4962,15.5799,94700.0
2009-08-14 10:10:00,24.17,24.19,23.91,24.03,215800.0,15.567,15.5799,15.3995,15.4768,215800.0
2009-08-14 10:20:00,24.02,24.29,23.98,24.27,129900.0,15.4704,15.6443,15.4446,15.6314,129900.0
2009-08-14 10:30:00,24.27,24.35,23.98,24.02,212400.0,15.6314,15.6829,15.4446,15.4704,212400.0
2009-08-14 10:40:00,24.06,24.13,24.0,24.07,89600.0,15.4962,15.5412,15.4575,15.5026,89600.0
2009-08-14 10:50:00,24.07,24.11,24.0,24.07,52200.0,15.5026,15.5284,15.4575,15.5026,52200.0
2009-08-14 11:00:00,24.09,24.14,24.01,24.01,50100.0,15.5155,15.5477,15.4639,15.4639,50100.0
2009-08-14 11:10:00,24.0,24.01,23.94,23.94,48900.0,15.4575,15.4639,15.4189,15.4189,48900.0
2009-08-14 11:20:00,23.95,23.99,23.84,23.86,61300.0,15.4253,15.4511,15.3545,15.3673,61300.0
2009-08-14 11:30:00,23.86,23.92,23.79,23.86,56600.0,15.3673,15.406,15.3223,15.3673,56600.0
2009-08-14 11:40:00,23.87,23.87,23.82,23.87,27500.0,15.3738,15.3738,15.3416,15.3738,27500.0
2009-08-14 11:50:00,23.86,23.87,23.79,23.84,27900.0,15.3673,15.3738,15.3223,15.3545,27900.0
2009-08-14 12:00:00,23.85,23.89,23.84,23.86,25200.0,15.3609,15.3867,15.3545,15.3673,25200.0
2009-08-14 12:10:00,23.86,23.92,23.84,23.9,19300.0,15.3673,15.406,15.3545,15.3931,19300.0
2009-08-14 12:20:00,23.9,23.9,23.82,23.83,20500.0,15.3931,15.3931,15.3416,15.348,20500.0
2009-08-14 12:30:00,23.82,23.82,23.79,23.8,45000.0,15.3416,15.3416,15.3223,15.3287,45000.0
2009-08-14 12:40:00,23.8,23.83,23.78,23.83,25300.0,15.3287,15.348,15.3158,15.348,25300.0
2009-08-14 12:50:00,23.83,23.89,23.82,23.88,28100.0,15.348,15.3867,15.3416,15.3802,28100.0
2009-08-14 13:00:00,23.89,23.89,23.82,23.82,21700.0,15.3867,15.3867,15.3416,15.3416,21700.0
2009-08-14 13:10:00,23.82,23.84,23.78,23.84,39400.0,15.3416,15.3545,15.3158,15.3545,39400.0
2009-08-14 13:20:00,23.83,23.84,23.77,23.81,27400.0,15.348,15.3545,15.3094,15.3351,27400.0
2009-08-14 13:30:00,23.82,23.83,23.76,23.76,41200.0,15.3416,15.348,15.3029,15.3029,41200.0
2009-08-14 13:40:00,23.76,23.78,23.76,23.76,16900.0,15.3029,15.3158,15.3029,15.3029,16900.0
2009-08-14 13:50:00,23.77,23.82,23.75,23.82,34400.0,15.3094,15.3416,15.2965,15.3416,34400.0
2009-08-14 14:00:00,23.82,23.88,23.81,23.81,48400.0,15.3416,15.3802,15.3351,15.3351,48400.0
2009-08-14 14:10:00,23.81,23.86,23.78,23.8,32900.0,15.3351,15.3673,15.3158,15.3287,32900.0
2009-08-14 14:20:00,23.8,23.81,23.75,23.75,23500.0,15.3287,15.3351,15.2965,15.2965,23500.0
2009-08-14 14:30:00,23.74,23.8,23.73,23.78,36100.0,15.2901,15.3287,15.2836,15.3158,36100.0
2009-08-14 14:40:00,23.77,23.84,23.77,23.82,31900.0,15.3094,15.3545,15.3094,15.3416,31900.0
2009-08-14 14:50:00,23.82,23.82,23.77,23.81,29800.0,15.3416,15.3416,15.3094,15.3351,29800.0
2009-08-14 15:00:00,23.8,23.81,23.78,23.8,92800.0,15.3287,15.3351,15.3158,15.3287,92800.0
2009-08-14 15:10:00,23.79,23.81,23.75,23.81,88000.0,15.3223,15.3351,15.2965,15.3351,88000.0
2009-08-14 15:20:00,23.82,23.82,23.79,23.81,83700.0,15.3416,15.3416,15.3223,15.3351,83700.0
2009-08-14 15:30:00,23.81,23.95,23.8,23.93,189900.0,15.3351,15.4253,15.3287,15.4124,189900.0
2009-08-14 15:40:00,23.92,23.99,23.89,23.99,144700.0,15.406,15.4511,15.3867,15.4511,144700.0
2009-08-14 15:50:00,23.97,24.03,23.95,24.02,217900.0,15.4382,15.4768,15.4253,15.4704,217900.0
2009-08-17 09:30:00,23.88,23.91,23.3,23.42,129300.0,15.3802,15.3995,15.0067,15.084,129300.0
2009-08-17 09:40:00,23.44,23.48,23.28,23.42,199200.0,15.0968,15.1226,14.9938,15.084,199200.0
2009-08-17 09:50:00,23.42,23.55,23.42,23.48,58100.0,15.084,15.1677,15.084,15.1226,58100.0
2009-08-17 10:00:00,23.48,23.53,23.38,23.44,200700.0,15.1226,15.1548,15.0582,15.0968,200700.0
2009-08-17 10:10:00,23.45,23.5,23.43,23.45,56500.0,15.1033,15.1355,15.0904,15.1033,56500.0
2009-08-17 10:20:00,23.46,23.52,23.38,23.42,88000.0,15.1097,15.1484,15.0582,15.084,88000.0
2009-08-17 10:30:00,23.43,23.49,23.4,23.45,22100.0,15.0904,15.129,15.0711,15.1033,22100.0
2009-08-17 10:40:00,23.44,23.53,23.44,23.53,131600.0,15.0968,15.1548,15.0968,15.1548,131600.0
2009-08-17 10:50:00,23.54,23.55,23.43,23.45,24100.0,15.1612,15.1677,15.0904,15.1033,24100.0
2009-08-17 11:00:00,23.45,23.45,23.39,23.39,41500.0,15.1033,15.1033,15.0646,15.0646,41500.0
2009-08-17 11:10:00,23.4,23.42,23.39,23.42,81200.0,15.0711,15.084,15.0646,15.084,81200.0
2009-08-17 11:20:00,23.42,23.52,23.41,23.5,49000.0,15.084,15.1484,15.0775,15.1355,49000.0
2009-08-17 11:30:00,23.49,23.51,23.47,23.49,93500.0,15.129,15.1419,15.1162,15.129,93500.0
2009-08-17 11:40:00,23.49,23.58,23.48,23.57,72700.0,15.129,15.187,15.1226,15.1806,72700.0
2009-08-17 11:50:00,23.57,23.6,23.52,23.53,22200.0,15.1806,15.1999,15.1484,15.1548,22200.0
2009-08-17 12:00:00,23.53,23.59,23.49,23.51,39800.0,15.1548,15.1934,15.129,15.1419,39800.0
2009-08-17 12:10:00,23.51,23.53,23.49,23.52,20800.0,15.1419,15.1548,15.129,15.1484,20800.0
2009-08-17 12:20:00,23.51,23.55,23.51,23.51,21800.0,15.1419,15.1677,15.1419,15.1419,21800.0
2009-08-17 12:30:00,23.52,23.56,23.51,23.55,35200.0,15.1484,15.1741,15.1419,15.1677,35200.0
2009-08-17 12:40:00,23.55,23.6,23.54,23.57,24400.0,15.1677,15.1999,15.1612,15.1806,24400.0
2009-08-17 12:50:00,23.56,23.58,23.55,23.56,26300.0,15.1741,15.187,15.1677,15.1741,26300.0
2009-08-17 13:00:00,23.56,23.57,23.49,23.53,47800.0,15.1741,15.1806,15.129,15.1548,47800.0
2009-08-17 13:10:00,23.53,23.56,23.49,23.52,53900.0,15.1548,15.1741,15.129,15.1484,53900.0
2009-08-17 13:20:00,23.52,23.52,23.48,23.5,23100.0,15.1484,15.1484,15.1226,15.1355,23100.0
2009-08-17 13:30:00,23.5,23.54,23.49,23.5,52800.0,15.1355,15.1612,15.129,15.1355,52800.0
2009-08-17 13:40:00,23.5,23.55,23.49,23.53,35200.0,15.1355,15.1677,15.129,15.1548,35200.0
2009-08-17 13:50:00,23.52,23.6,23.49,23.57,25300.0,15.1484,15.1999,15.129,15.1806,25300.0
2009-08-17 14:00:00,23.56,23.58,23.53,23.58,30200.0,15.1741,15.187,15.1548,15.187,30200.0
2009-08-17 14:10:00,23.57,23.61,23.57,23.59,33800.0,15.1806,15.2063,15.1806,15.1934,33800.0
2009-08-17 14:20:00,23.59,23.62,23.57,23.59,37600.0,15.1934,15.2128,15.1806,15.1934,37600.0
2009-08-17 14:30:00,23.59,23.61,23.49,23.51,119000.0,15.1934,15.2063,15.129,15.1419,119000.0
2009-08-17 14:40:00,23.51,23.52,23.48,23.51,123500.0,15.1419,15.1484,15.1226,15.1419,123500.0
2009-08-17 14:50:00,23.5,23.53,23.48,23.5,101000.0,15.1355,15.1548,15.1226,15.1355,101000.0
2009-08-17 15:00:00,23.49,23.53,23.48,23.49,94800.0,15.129,15.1548,15.1226,15.129,94800.0
2009-08-17 15:10:00,23.5,23.5,23.47,23.49,102100.0,15.1355,15.1355,15.1162,15.129,102100.0
2009-08-17 15:20:00,23.49,23.54,23.46,23.53,152000.0,15.129,15.1612,15.1097,15.1548,152000.0
2009-08-17 15:30:00,23.54,23.57,23.49,23.56,153300.0,15.1612,15.1806,15.129,15.1741,153300.0
2009-08-17 15:40:00,23.56,23.6,23.5,23.5,405900.0,15.1741,15.1999,15.1355,15.1355,405900.0
2009-08-17 15:50:00,23.5,23.65,23.5,23.55,296900.0,15.1355,15.2321,15.1355,15.1677,296900.0
2009-08-18 09:30:00,24.52,25.12,24.16,25.12,630700.0,15.7924,16.1789,15.5606,16.1789,630700.0
2009-08-18 09:40:00,25.11,25.88,25.06,25.45,831000.0,16.1724,16.6683,16.1402,16.3914,831000.0
2009-08-18 09:50:00,25.45,25.85,25.36,25.79,533500.0,16.3914,16.649,16.3334,16.6104,533500.0
2009-08-18 10:00:00,25.78,25.78,25.28,25.37,834000.0,16.6039,16.6039,16.2819,16.3399,834000.0
2009-08-18 10:10:00,25.37,25.48,25.35,25.37,543600.0,16.3399,16.4107,16.327,16.3399,543600.0
2009-08-18 10:20:00,25.37,25.63,25.35,25.59,745200.0,16.3399,16.5073,16.327,16.4816,745200.0
2009-08-18 10:30:00,25.59,25.6,25.45,25.52,440600.0,16.4816,16.488,16.3914,16.4365,440600.0
2009-08-18 10:40:00,25.51,25.59,25.43,25.57,216100.0,16.43,16.4816,16.3785,16.4687,216100.0
2009-08-18 10:50:00,25.58,25.74,25.5,25.5,343500.0,16.4751,16.5782,16.4236,16.4236,343500.0
2009-08-18 11:00:00,25.5,25.59,25.48,25.58,223200.0,16.4236,16.4816,16.4107,16.4751,223200.0
2009-08-18 11:10:00,25.58,25.7,25.58,25.63,169400.0,16.4751,16.5524,16.4751,16.5073,169400.0
2009-08-18 11:20:00,25.63,25.7,25.6,25.68,152200.0,16.5073,16.5524,16.488,16.5395,152200.0
2009-08-18 11:30:00,25.68,25.93,25.67,25.85,359300.0,16.5395,16.7005,16.5331,16.649,359300.0
2009-08-18 11:40:00,25.85,26.0,25.85,25.99,214500.0,16.649,16.7456,16.649,16.7392,214500.0
2009-08-18 11:50:00,25.99,25.99,25.84,25.86,221600.0,16.7392,16.7392,16.6426,16.6555,221600.0
2009-08-18 12:00:00,25.86,25.87,25.67,25.75,287500.0,16.6555,16.6619,16.5331,16.5846,287500.0
2009-08-18 12:10:00,25.74,25.75,25.6,25.63,143300.0,16.5782,16.5846,16.488,16.5073,143300.0
2009-08-18 12:20:00,25.63,25.69,25.47,25.53,252900.0,16.5073,16.546,16.4043,16.4429,252900.0
2009-08-18 12:30:00,25.52,25.53,25.34,25.38,531000.0,16.4365,16.4429,16.3206,16.3463,531000.0
2009-08-18 12:40:00,25.38,25.47,25.38,25.4,233600.0,16.3463,16.4043,16.3463,16.3592,233600.0
2009-08-18 12:50:00,25.41,25.47,25.38,25.43,147800.0,16.3656,16.4043,16.3463,16.3785,147800.0
2009-08-18 13:00:00,25.42,25.47,25.4,25.45,146100.0,16.3721,16.4043,16.3592,16.3914,146100.0
2009-08-18 13:10:00,25.45,25.46,25.35,25.35,217700.0,16.3914,16.3978,16.327,16.327,217700.0
2009-08-18 13:20:00,25.35,25.39,25.33,25.38,459200.0,16.327,16.3528,16.3141,16.3463,459200.0
2009-08-18 13:30:00,25.39,25.43,25.36,25.37,133100.0,16.3528,16.3785,16.3334,16.3399,133100.0
2009-08-18 13:40:00,25.37,25.43,25.35,25.4,154100.0,16.3399,16.3785,16.327,16.3592,154100.0
2009-08-18 13:50:00,25.4,25.46,25.39,25.41,198700.0,16.3592,16.3978,16.3528,16.3656,198700.0
2009-08-18 14:00:00,25.41,25.45,25.4,25.41,114800.0,16.3656,16.3914,16.3592,16.3656,114800.0
2009-08-18 14:10:00,25.41,25.46,25.39,25.42,335800.0,16.3656,16.3978,16.3528,16.3721,335800.0
2009-08-18 14:20:00,25.42,25.45,25.38,25.39,205000.0,16.3721,16.3914,16.3463,16.3528,205000.0
2009-08-18 14:30:00,25.39,25.42,25.34,25.36,123100.0,16.3528,16.3721,16.3206,16.3334,123100.0
2009-08-18 14:40:00,25.36,25.38,25.34,25.38,257100.0,16.3334,16.3463,16.3206,16.3463,257100.0
2009-08-18 14:50:00,25.37,25.44,25.35,25.35,242000.0,16.3399,16.385,16.327,16.327,242000.0
2009-08-18 15:00:00,25.35,25.4,25.35,25.37,143600.0,16.327,16.3592,16.327,16.3399,143600.0
2009-08-18 15:10:00,25.38,25.41,25.35,25.4,348600.0,16.3463,16.3656,16.327,16.3592,348600.0
2009-08-18 15:20:00,25.4,25.4,25.35,25.36,286900.0,16.3592,16.3592,16.327,16.3334,286900.0
2009-08-18 15:30:00,25.36,25.44,25.35,25.41,368100.0,16.3334,16.385,16.327,16.3656,368100.0
2009-08-18 15:40:00,25.42,25.45,25.4,25.41,412600.0,16.3721,16.3914,16.3592,16.3656,412600.0
2009-08-18 15:50:00,25.42,25.45,25.36,25.42,603200.0,16.3721,16.3914,16.3334,16.3721,603200.0
2009-08-19 09:30:00,25.15,25.39,25.02,25.02,183800.0,16.1982,16.3528,16.1145,16.1145,183800.0
2009-08-19 09:40:00,25.03,25.15,24.98,25.1,213400.0,16.1209,16.1982,16.0887,16.166,213400.0
2009-08-19 09:50:00,25.11,25.17,25.03,25.09,183900.0,16.1724,16.2111,16.1209,16.1595,183900.0
2009-08-19 10:00:00,25.09,25.28,25.09,25.21,177100.0,16.1595,16.2819,16.1595,16.2368,177100.0
2009-08-19 10:10:00,25.22,25.24,25.06,25.06,156700.0,16.2433,16.2561,16.1402,16.1402,156700.0
2009-08-19 10:20:00,25.05,25.14,25.04,25.13,98600.0,16.1338,16.1917,16.1273,16.1853,98600.0
2009-08-19 10:30:00,25.14,25.16,25.0,25.01,239200.0,16.1917,16.2046,16.1016,16.108,239200.0
2009-08-19 10:40:00,25.01,25.09,25.0,25.06,210700.0,16.108,16.1595,16.1016,16.1402,210700.0
2009-08-19 10:50:00,25.06,25.12,25.01,25.11,78600.0,16.1402,16.1789,16.108,16.1724,78600.0
2009-08-19 11:00:00,25.11,25.14,25.08,25.08,85100.0,16.1724,16.1917,16.1531,16.1531,85100.0
2009-08-19 11:10:00,25.08,25.1,25.03,25.03,128800.0,16.1531,16.166,16.1209,16.1209,128800.0
2009-08-19 11:20:00,25.03,25.08,25.02,25.05,113800.0,16.1209,16.1531,16.1145,16.1338,113800.0
2009-08-19 11:30:00,25.05,25.08,25.0,25.01,103700.0,16.1338,16.1531,16.1016,16.108,103700.0
2009-08-19 11:40:00,25.01,25.04,24.98,24.99,227300.0,16.108,16.1273,16.0887,16.0951,227300.0
2009-08-19 11:50:00,24.99,25.18,24.99,25.11,105300.0,16.0951,16.2175,16.0951,16.1724,105300.0
2009-08-19 12:00:00,25.1,25.2,25.05,25.16,147100.0,16.166,16.2304,16.1338,16.2046,147100.0
2009-08-19 12:10:00,25.17,25.19,25.08,25.11,156700.0,16.2111,16.2239,16.1531,16.1724,156700.0
2009-08-19 12:20:00,25.1,25.14,25.08,25.11,86500.0,16.166,16.1917,16.1531,16.1724,86500.0
2009-08-19 12:30:00,25.1,25.14,25.07,25.12,115600.0,16.166,16.1917,16.1467,16.1789,115600.0
2009-08-19 12:40:00,25.12,25.14,25.08,25.11,59000.0,16.1789,16.1917,16.1531,16.1724,59000.0
2009-08-19 12:50:00,25.11,25.16,25.11,25.13,71200.0,16.1724,16.2046,16.1724,16.1853,71200.0
2009-08-19 13:00:00,25.13,25.22,25.11,25.21,55000.0,16.1853,16.2433,16.1724,16.2368,55000.0
2009-08-19 13:10:00,25.21,25.26,25.17,25.21,86800.0,16.2368,16.269,16.2111,16.2368,86800.0
2009-08-19 13:20:00,25.21,25.21,25.17,25.18,49700.0,16.2368,16.2368,16.2111,16.2175,49700.0
2009-08-19 13:30:00,25.19,25.2,25.15,25.17,71500.0,16.2239,16.2304,16.1982,16.2111,71500.0
2009-08-19 13:40:00,25.17,25.22,25.17,25.22,56000.0,16.2111,16.2433,16.2111,16.2433,56000.0
2009-08-19 13:50:00,25.22,25.24,25.18,25.18,81500.0,16.2433,16.2561,16.2175,16.2175,81500.0
2009-08-19 14:00:00,25.18,25.21,25.16,25.17,99300.0,16.2175,16.2368,16.2046,16.2111,99300.0
2009-08-19 14:10:00,25.17,25.21,25.16,25.17,60900.0,16.2111,16.2368,16.2046,16.2111,60900.0
2009-08-19 14:20:00,25.16,25.2,25.16,25.19,48000.0,16.2046,16.2304,16.2046,16.2239,48000.0
2009-08-19 14:30:00,25.19,25.2,25.16,25.16,62200.0,16.2239,16.2304,16.2046,16.2046,62200.0
2009-08-19 14:40:00,25.16,25.18,25.13,25.14,58800.0,16.2046,16.2175,16.1853,16.1917,58800.0
2009-08-19 14:50:00,25.13,25.21,25.12,25.2,66000.0,16.1853,16.2368,16.1789,16.2304,66000.0
2009-08-19 15:00:00,25.19,25.19,25.09,25.11,120500.0,16.2239,16.2239,16.1595,16.1724,120500.0
2009-08-19 15:10:00,25.11,25.11,25.03,25.09,147300.0,16.1724,16.1724,16.1209,16.1595,147300.0
2009-08-19 15:20:00,25.09,25.12,25.06,25.11,118500.0,16.1595,16.1789,16.1402,16.1724,118500.0
2009-08-19 15:30:00,25.11,25.15,25.07,25.15,201600.0,16.1724,16.1982,16.1467,16.1982,201600.0
2009-08-19 15:40:00,25.15,25.15,25.09,25.11,241500.0,16.1982,16.1982,16.1595,16.1724,241500.0
2009-08-19 15:50:00,25.12,25.25,25.1,25.25,523100.0,16.1789,16.2626,16.166,16.2626,523100.0
2009-08-20 09:30:00,25.14,25.43,25.12,25.28,110300.0,16.1917,16.3785,16.1789,16.2819,110300.0
2009-08-20 09:40:00,25.27,25.31,25.19,25.27,78900.0,16.2755,16.3012,16.2239,16.2755,78900.0
2009-08-20 09:50:00,25.26,25.29,25.23,25.28,70200.0,16.269,16.2883,16.2497,16.2819,70200.0
2009-08-20 10:00:00,25.28,25.33,25.18,25.2,93100.0,16.2819,16.3141,16.2175,16.2304,93100.0
2009-08-20 10:10:00,25.21,25.27,25.15,25.22,86400.0,16.2368,16.2755,16.1982,16.2433,86400.0
2009-08-20 10:20:00,25.22,25.25,25.19,25.25,40100.0,16.2433,16.2626,16.2239,16.2626,40100.0
2009-08-20 10:30:00,25.25,25.25,25.21,25.22,55400.0,16.2626,16.2626,16.2368,16.2433,55400.0
2009-08-20 10:40:00,25.23,25.26,25.21,25.22,50400.0,16.2497,16.269,16.2368,16.2433,50400.0
2009-08-20 10:50:00,25.23,25.25,25.21,25.21,21700.0,16.2497,16.2626,16.2368,16.2368,21700.0
2009-08-20 11:00:00,25.22,25.28,25.2,25.25,151800.0,16.2433,16.2819,16.2304,16.2626,151800.0
2009-08-20 11:10:00,25.25,25.27,25.21,25.22,50100.0,16.2626,16.2755,16.2368,16.2433,50100.0
2009-08-20 11:20:00,25.22,25.27,25.21,25.24,121100.0,16.2433,16.2755,16.2368,16.2561,121100.0
2009-08-20 11:30:00,25.25,25.25,25.21,25.21,49600.0,16.2626,16.2626,16.2368,16.2368,49600.0
2009-08-20 11:40:00,25.21,25.22,25.12,25.12,30700.0,16.2368,16.2433,16.1789,16.1789,30700.0
2009-08-20 11:50:00,25.12,25.2,25.12,25.16,42300.0,16.1789,16.2304,16.1789,16.2046,42300.0
2009-08-20 12:00:00,25.17,25.24,25.15,25.23,48800.0,16.2111,16.2561,16.1982,16.2497,48800.0
2009-08-20 12:10:00,25.23,25.24,25.18,25.2,63100.0,16.2497,16.2561,16.2175,16.2304,63100.0
2009-08-20 12:20:00,25.2,25.21,25.18,25.19,36400.0,16.2304,16.2368,16.2175,16.2239,36400.0
2009-08-20 12:30:00,25.19,25.23,25.19,25.22,39700.0,16.2239,16.2497,16.2239,16.2433,39700.0
2009-08-20 12:40:00,25.22,25.25,25.21,25.21,63600.0,16.2433,16.2626,16.2368,16.2368,63600.0
2009-08-20 12:50:00,25.21,25.25,25.21,25.23,51000.0,16.2368,16.2626,16.2368,16.2497,51000.0
2009-08-20 13:00:00,25.24,25.25,25.24,25.25,35000.0,16.2561,16.2626,16.2561,16.2626,35000.0
2009-08-20 13:10:00,25.25,25.25,25.24,25.25,37100.0,16.2626,16.2626,16.2561,16.2626,37100.0
2009-08-20 13:20:00,25.24,25.25,25.24,25.24,39800.0,16.2561,16.2626,16.2561,16.2561,39800.0
2009-08-20 13:30:00,25.24,25.25,25.21,25.22,77400.0,16.2561,16.2626,16.2368,16.2433,77400.0
2009-08-20 13:40:00,25.23,25.25,25.18,25.23,117700.0,16.2497,16.2626,16.2175,16.2497,117700.0
2009-08-20 13:50:00,25.23,25.24,25.19,25.21,59200.0,16.2497,16.2561,16.2239,16.2368,59200.0
2009-08-20 14:00:00,25.21,25.24,25.2,25.23,45800.0,16.2368,16.2561,16.2304,16.2497,45800.0
2009-08-20 14:10:00,25.23,25.24,25.22,25.23,26100.0,16.2497,16.2561,16.2433,16.2497,26100.0
2009-08-20 14:20:00,25.22,25.23,25.22,25.22,23500.0,16.2433,16.2497,16.2433,16.2433,23500.0
2009-08-20 14:30:00,25.23,25.23,25.22,25.23,51200.0,16.2497,16.2497,16.2433,16.2497,51200.0
2009-08-20 14:40:00,25.23,25.23,25.22,25.23,30800.0,16.2497,16.2497,16.2433,16.2497,30800.0
2009-08-20 14:50:00,25.23,25.25,25.19,25.2,130700.0,16.2497,16.2626,16.2239,16.2304,130700.0
2009-08-20 15:00:00,25.2,25.25,25.18,25.24,182500.0,16.2304,16.2626,16.2175,16.2561,182500.0
2009-08-20 15:10:00,25.24,25.25,25.23,25.23,44500.0,16.2561,16.2626,16.2497,16.2497,44500.0
2009-08-20 15:20:00,25.23,25.26,25.23,25.24,108000.0,16.2497,16.269,16.2497,16.2561,108000.0
2009-08-20 15:30:00,25.24,25.32,25.24,25.28,210800.0,16.2561,16.3077,16.2561,16.2819,210800.0
2009-08-20 15:40:00,25.28,25.35,25.28,25.3,207000.0,16.2819,16.327,16.2819,16.2948,207000.0
2009-08-20 15:50:00,25.3,25.33,25.26,25.31,235100.0,16.2948,16.3141,16.269,16.3012,235100.0
2009-08-21 09:30:00,25.6,25.6,25.22,25.27,335400.0,16.488,16.488,16.2433,16.2755,335400.0
2009-08-21 09:40:00,25.26,25.38,25.26,25.29,57000.0,16.269,16.3463,16.269,16.2883,57000.0
2009-08-21 09:50:00,25.3,25.44,25.24,25.44,60900.0,16.2948,16.385,16.2561,16.385,60900.0
2009-08-21 10:00:00,25.44,25.57,25.39,25.5,215300.0,16.385,16.4687,16.3528,16.4236,215300.0
2009-08-21 10:10:00,25.49,25.58,25.47,25.52,149500.0,16.4172,16.4751,16.4043,16.4365,149500.0
2009-08-21 10:20:00,25.52,25.57,25.51,25.55,123900.0,16.4365,16.4687,16.43,16.4558,123900.0
2009-08-21 10:30:00,25.55,25.58,25.53,25.57,76200.0,16.4558,16.4751,16.4429,16.4687,76200.0
2009-08-21 10:40:00,25.56,25.61,25.5,25.52,107300.0,16.4622,16.4944,16.4236,16.4365,107300.0
2009-08-21 10:50:00,25.51,25.51,25.48,25.5,52200.0,16.43,16.43,16.4107,16.4236,52200.0
2009-08-21 11:00:00,25.49,25.5,25.49,25.5,30400.0,16.4172,16.4236,16.4172,16.4236,30400.0
2009-08-21 11:10:00,25.5,25.51,25.47,25.48,96500.0,16.4236,16.43,16.4043,16.4107,96500.0
2009-08-21 11:20:00,25.48,25.51,25.47,25.49,64200.0,16.4107,16.43,16.4043,16.4172,64200.0
2009-08-21 11:30:00,25.49,25.54,25.48,25.53,49600.0,16.4172,16.4494,16.4107,16.4429,49600.0
2009-08-21 11:40:00,25.54,25.55,25.52,25.55,28700.0,16.4494,16.4558,16.4365,16.4558,28700.0
2009-08-21 11:50:00,25.55,25.55,25.51,25.52,33700.0,16.4558,16.4558,16.43,16.4365,33700.0
2009-08-21 12:00:00,25.52,25.52,25.49,25.5,45600.0,16.4365,16.4365,16.4172,16.4236,45600.0
2009-08-21 12:10:00,25.5,25.55,25.5,25.53,24500.0,16.4236,16.4558,16.4236,16.4429,24500.0
2009-08-21 12:20:00,25.54,25.55,25.53,25.55,43800.0,16.4494,16.4558,16.4429,16.4558,43800.0
2009-08-21 12:30:00,25.54,25.55,25.52,25.53,30400.0,16.4494,16.4558,16.4365,16.4429,30400.0
2009-08-21 12:40:00,25.53,25.55,25.52,25.55,33000.0,16.4429,16.4558,16.4365,16.4558,33000.0
2009-08-21 12:50:00,25.55,25.55,25.5,25.52,98500.0,16.4558,16.4558,16.4236,16.4365,98500.0
2009-08-21 13:00:00,25.51,25.55,25.5,25.54,24300.0,16.43,16.4558,16.4236,16.4494,24300.0
2009-08-21 13:10:00,25.54,25.54,25.53,25.54,19400.0,16.4494,16.4494,16.4429,16.4494,19400.0
2009-08-21 13:20:00,25.54,25.54,25.48,25.49,62200.0,16.4494,16.4494,16.4107,16.4172,62200.0
2009-08-21 13:30:00,25.49,25.5,25.46,25.48,41800.0,16.4172,16.4236,16.3978,16.4107,41800.0
2009-08-21 13:40:00,25.48,25.48,25.46,25.47,33000.0,16.4107,16.4107,16.3978,16.4043,33000.0
2009-08-21 13:50:00,25.47,25.5,25.47,25.49,18800.0,16.4043,16.4236,16.4043,16.4172,18800.0
2009-08-21 14:00:00,25.49,25.52,25.47,25.51,76000.0,16.4172,16.4365,16.4043,16.43,76000.0
2009-08-21 14:10:00,25.51,25.54,25.5,25.54,37700.0,16.43,16.4494,16.4236,16.4494,37700.0
2009-08-21 14:20:00,25.54,25.54,25.51,25.52,30100.0,16.4494,16.4494,16.43,16.4365,30100.0
2009-08-21 14:30:00,25.51,25.53,25.51,25.52,34000.0,16.43,16.4429,16.43,16.4365,34000.0
2009-08-21 14:40:00,25.52,25.53,25.51,25.52,30200.0,16.4365,16.4429,16.43,16.4365,30200.0
2009-08-21 14:50:00,25.52,25.53,25.52,25.52,22200.0,16.4365,16.4429,16.4365,16.4365,22200.0
2009-08-21 15:00:00,25.53,25.55,25.52,25.55,56800.0,16.4429,16.4558,16.4365,16.4558,56800.0
2009-08-21 15:10:00,25.55,25.6,25.53,25.55,264200.0,16.4558,16.488,16.4429,16.4558,264200.0
2009-08-21 15:20:00,25.55,25.56,25.53,25.55,103600.0,16.4558,16.4622,16.4429,16.4558,103600.0
2009-08-21 15:30:00,25.55,25.57,25.54,25.54,87500.0,16.4558,16.4687,16.4494,16.4494,87500.0
2009-08-21 15:40:00,25.54,25.55,25.51,25.53,228200.0,16.4494,16.4558,16.43,16.4429,228200.0
2009-08-21 15:50:00,25.53,25.57,25.52,25.55,222000.0,16.4429,16.4687,16.4365,16.4558,222000.0
2009-08-24 09:30:00,25.64,25.74,25.48,25.67,94100.0,16.5138,16.5782,16.4107,16.5331,94100.0
2009-08-24 09:40:00,25.68,25.74,25.55,25.61,71700.0,16.5395,16.5782,16.4558,16.4944,71700.0
2009-08-24 09:50:00,25.62,25.66,25.54,25.63,37900.0,16.5009,16.5267,16.4494,16.5073,37900.0
2009-08-24 10:00:00,25.62,25.69,25.61,25.68,46900.0,16.5009,16.546,16.4944,16.5395,46900.0
2009-08-24 10:10:00,25.68,25.68,25.59,25.61,58700.0,16.5395,16.5395,16.4816,16.4944,58700.0
2009-08-24 10:20:00,25.61,25.65,25.6,25.64,54400.0,16.4944,16.5202,16.488,16.5138,54400.0
2009-08-24 10:30:00,25.65,25.65,25.61,25.64,53400.0,16.5202,16.5202,16.4944,16.5138,53400.0
2009-08-24 10:40:00,25.64,25.69,25.64,25.68,27400.0,16.5138,16.546,16.5138,16.5395,27400.0
2009-08-24 10:50:00,25.68,25.69,25.66,25.68,43200.0,16.5395,16.546,16.5267,16.5395,43200.0
2009-08-24 11:00:00,25.68,25.69,25.66,25.66,28300.0,16.5395,16.546,16.5267,16.5267,28300.0
2009-08-24 11:10:00,25.66,25.66,25.65,25.65,30000.0,16.5267,16.5267,16.5202,16.5202,30000.0
2009-08-24 11:20:00,25.66,25.66,25.6,25.6,27400.0,16.5267,16.5267,16.488,16.488,27400.0
2009-08-24 11:30:00,25.6,25.63,25.6,25.61,36800.0,16.488,16.5073,16.488,16.4944,36800.0
2009-08-24 11:40:00,25.61,25.62,25.58,25.59,22300.0,16.4944,16.5009,16.4751,16.4816,22300.0
2009-08-24 11:50:00,25.59,25.6,25.57,25.58,19200.0,16.4816,16.488,16.4687,16.4751,19200.0
2009-08-24 12:00:00,25.57,25.59,25.56,25.58,30700.0,16.4687,16.4816,16.4622,16.4751,30700.0
2009-08-24 12:10:00,25.58,25.62,25.57,25.61,30700.0,16.4751,16.5009,16.4687,16.4944,30700.0
2009-08-24 12:20:00,25.62,25.64,25.61,25.63,15700.0,16.5009,16.5138,16.4944,16.5073,15700.0
2009-08-24 12:30:00,25.63,25.64,25.59,25.61,46100.0,16.5073,16.5138,16.4816,16.4944,46100.0
2009-08-24 12:40:00,25.61,25.62,25.59,25.59,14200.0,16.4944,16.5009,16.4816,16.4816,14200.0
2009-08-24 12:50:00,25.6,25.6,25.58,25.58,16200.0,16.488,16.488,16.4751,16.4751,16200.0
2009-08-24 13:00:00,25.58,25.58,25.43,25.44,70900.0,16.4751,16.4751,16.3785,16.385,70900.0
2009-08-24 13:10:00,25.43,25.48,25.41,25.45,46600.0,16.3785,16.4107,16.3656,16.3914,46600.0
2009-08-24 13:20:00,25.44,25.44,25.37,25.37,54300.0,16.385,16.385,16.3399,16.3399,54300.0
2009-08-24 13:30:00,25.37,25.43,25.37,25.43,34200.0,16.3399,16.3785,16.3399,16.3785,34200.0
2009-08-24 13:40:00,25.43,25.47,25.42,25.47,20000.0,16.3785,16.4043,16.3721,16.4043,20000.0
2009-08-24 13:50:00,25.46,25.47,25.43,25.45,31000.0,16.3978,16.4043,16.3785,16.3914,31000.0
2009-08-24 14:00:00,25.45,25.46,25.42,25.45,23500.0,16.3914,16.3978,16.3721,16.3914,23500.0
2009-08-24 14:10:00,25.44,25.49,25.44,25.49,18200.0,16.385,16.4172,16.385,16.4172,18200.0
2009-08-24 14:20:00,25.49,25.49,25.43,25.43,24100.0,16.4172,16.4172,16.3785,16.3785,24100.0
2009-08-24 14:30:00,25.43,25.45,25.4,25.45,42500.0,16.3785,16.3914,16.3592,16.3914,42500.0
2009-08-24 14:40:00,25.45,25.46,25.41,25.41,27200.0,16.3914,16.3978,16.3656,16.3656,27200.0
2009-08-24 14:50:00,25.42,25.43,25.4,25.42,26500.0,16.3721,16.3785,16.3592,16.3721,26500.0
2009-08-24 15:00:00,25.42,25.42,25.36,25.37,69100.0,16.3721,16.3721,16.3334,16.3399,69100.0
2009-08-24 15:10:00,25.37,25.4,25.35,25.36,47200.0,16.3399,16.3592,16.327,16.3334,47200.0
2009-08-24 15:20:00,25.37,25.46,25.33,25.46,62800.0,16.3399,16.3978,16.3141,16.3978,62800.0
2009-08-24 15:30:00,25.46,25.49,25.43,25.45,88500.0,16.3978,16.4172,16.3785,16.3914,88500.0
2009-08-24 15:40:00,25.44,25.44,25.37,25.43,193400.0,16.385,16.385,16.3399,16.3785,193400.0
2009-08-24 15:50:00,25.43,25.49,25.42,25.48,269200.0,16.3785,16.4172,16.3721,16.4107,269200.0
2009-08-25 09:30:00,25.5,25.7,25.33,25.41,63800.0,16.4236,16.5524,16.3141,16.3656,63800.0
2009-08-25 09:40:00,25.41,25.53,25.36,25.46,74000.0,16.3656,16.4429,16.3334,16.3978,74000.0
2009-08-25 09:50:00,25.47,25.6,25.47,25.54,82000.0,16.4043,16.488,16.4043,16.4494,82000.0
2009-08-25 10:00:00,25.54,25.7,25.54,25.59,154200.0,16.4494,16.5524,16.4494,16.4816,154200.0
2009-08-25 10:10:00,25.59,25.65,25.35,25.37,106200.0,16.4816,16.5202,16.327,16.3399,106200.0
2009-08-25 10:20:00,25.38,25.45,25.36,25.38,71300.0,16.3463,16.3914,16.3334,16.3463,71300.0
2009-08-25 10:30:00,25.38,25.54,25.37,25.54,72200.0,16.3463,16.4494,16.3399,16.4494,72200.0
2009-08-25 10:40:00,25.54,25.54,25.41,25.41,77100.0,16.4494,16.4494,16.3656,16.3656,77100.0
2009-08-25 10:50:00,25.41,25.49,25.38,25.42,78500.0,16.3656,16.4172,16.3463,16.3721,78500.0
2009-08-25 11:00:00,25.44,25.5,25.42,25.45,64700.0,16.385,16.4236,16.3721,16.3914,64700.0
2009-08-25 11:10:00,25.45,25.45,25.39,25.4,51800.0,16.3914,16.3914,16.3528,16.3592,51800.0
2009-08-25 11:20:00,25.39,25.41,25.32,25.38,97300.0,16.3528,16.3656,16.3077,16.3463,97300.0
2009-08-25 11:30:00,25.38,25.48,25.37,25.48,54000.0,16.3463,16.4107,16.3399,16.4107,54000.0
2009-08-25 11:40:00,25.48,25.56,25.48,25.53,61600.0,16.4107,16.4622,16.4107,16.4429,61600.0
2009-08-25 11:50:00,25.53,25.55,25.52,25.54,35400.0,16.4429,16.4558,16.4365,16.4494,35400.0
2009-08-25 12:00:00,25.55,25.62,25.54,25.58,62100.0,16.4558,16.5009,16.4494,16.4751,62100.0
2009-08-25 12:10:00,25.59,25.61,25.58,25.58,56400.0,16.4816,16.4944,16.4751,16.4751,56400.0
2009-08-25 12:20:00,25.58,25.59,25.54,25.56,209800.0,16.4751,16.4816,16.4494,16.4622,209800.0
2009-08-25 12:30:00,25.55,25.58,25.55,25.56,121300.0,16.4558,16.4751,16.4558,16.4622,121300.0
2009-08-25 12:40:00,25.56,25.56,25.55,25.55,64500.0,16.4622,16.4622,16.4558,16.4558,64500.0
2009-08-25 12:50:00,25.55,25.56,25.46,25.47,41700.0,16.4558,16.4622,16.3978,16.4043,41700.0
2009-08-25 13:00:00,25.48,25.52,25.47,25.51,49800.0,16.4107,16.4365,16.4043,16.43,49800.0
2009-08-25 13:10:00,25.51,25.52,25.44,25.45,23000.0,16.43,16.4365,16.385,16.3914,23000.0
2009-08-25 13:20:00,25.45,25.45,25.34,25.39,58700.0,16.3914,16.3914,16.3206,16.3528,58700.0
2009-08-25 13:30:00,25.4,25.42,25.33,25.4,44900.0,16.3592,16.3721,16.3141,16.3592,44900.0
2009-08-25 13:40:00,25.41,25.41,25.36,25.38,24500.0,16.3656,16.3656,16.3334,16.3463,24500.0
2009-08-25 13:50:00,25.38,25.39,25.34,25.36,37500.0,16.3463,16.3528,16.3206,16.3334,37500.0
2009-08-25 14:00:00,25.36,25.38,25.33,25.38,26700.0,16.3334,16.3463,16.3141,16.3463,26700.0
2009-08-25 14:10:00,25.38,25.38,25.35,25.37,37300.0,16.3463,16.3463,16.327,16.3399,37300.0
2009-08-25 14:20:00,25.36,25.4,25.34,25.34,64800.0,16.3334,16.3592,16.3206,16.3206,64800.0
2009-08-25 14:30:00,25.34,25.36,25.24,25.28,55600.0,16.3206,16.3334,16.2561,16.2819,55600.0
2009-08-25 14:40:00,25.28,25.31,25.23,25.23,87800.0,16.2819,16.3012,16.2497,16.2497,87800.0
2009-08-25 14:50:00,25.24,25.27,25.23,25.26,66600.0,16.2561,16.2755,16.2497,16.269,66600.0
2009-08-25 15:00:00,25.26,25.31,25.26,25.29,53200.0,16.269,16.3012,16.269,16.2883,53200.0
2009-08-25 15:10:00,25.3,25.31,25.26,25.27,55900.0,16.2948,16.3012,16.269,16.2755,55900.0
2009-08-25 15:20:00,25.27,25.36,25.27,25.34,80900.0,16.2755,16.3334,16.2755,16.3206,80900.0
2009-08-25 15:30:00,25.34,25.34,25.24,25.32,122700.0,16.3206,16.3206,16.2561,16.3077,122700.0
2009-08-25 15:40:00,25.32,25.34,25.26,25.27,127900.0,16.3077,16.3206,16.269,16.2755,127900.0
2009-08-25 15:50:00,25.28,25.37,25.27,25.32,181900.0,16.2819,16.3399,16.2755,16.3077,181900.0
2009-08-26 09:30:00,25.44,25.44,25.15,25.3,82100.0,16.385,16.385,16.1982,16.2948,82100.0
2009-08-26 09:40:00,25.29,25.4,25.25,25.31,70500.0,16.2883,16.3592,16.2626,16.3012,70500.0
2009-08-26 09:50:00,25.31,25.47,25.29,25.46,65200.0,16.3012,16.4043,16.2883,16.3978,65200.0
2009-08-26 10:00:00,25.46,25.6,25.41,25.53,104500.0,16.3978,16.488,16.3656,16.4429,104500.0
2009-08-26 10:10:00,25.52,25.64,25.49,25.49,113700.0,16.4365,16.5138,16.4172,16.4172,113700.0
2009-08-26 10:20:00,25.5,25.53,25.36,25.37,90300.0,16.4236,16.4429,16.3334,16.3399,90300.0
2009-08-26 10:30:00,25.38,25.49,25.37,25.41,70100.0,16.3463,16.4172,16.3399,16.3656,70100.0
2009-08-26 10:40:00,25.41,25.41,25.33,25.35,68000.0,16.3656,16.3656,16.3141,16.327,68000.0
2009-08-26 10:50:00,25.37,25.44,25.36,25.43,58300.0,16.3399,16.385,16.3334,16.3785,58300.0
2009-08-26 11:00:00,25.44,25.45,25.26,25.26,79000.0,16.385,16.3914,16.269,16.269,79000.0
2009-08-26 11:10:00,25.27,25.29,25.2,25.27,35100.0,16.2755,16.2883,16.2304,16.2755,35100.0
2009-08-26 11:20:00,25.28,25.28,25.19,25.22,37000.0,16.2819,16.2819,16.2239,16.2433,37000.0
2009-08-26 11:30:00,25.22,25.24,25.15,25.17,46400.0,16.2433,16.2561,16.1982,16.2111,46400.0
2009-08-26 11:40:00,25.17,25.21,25.17,25.21,21300.0,16.2111,16.2368,16.2111,16.2368,21300.0
2009-08-26 11:50:00,25.21,25.31,25.21,25.29,41000.0,16.2368,16.3012,16.2368,16.2883,41000.0
2009-08-26 12:00:00,25.27,25.3,25.25,25.29,35700.0,16.2755,16.2948,16.2626,16.2883,35700.0
2009-08-26 12:10:00,25.29,25.38,25.29,25.38,30100.0,16.2883,16.3463,16.2883,16.3463,30100.0
2009-08-26 12:20:00,25.38,25.41,25.37,25.4,38400.0,16.3463,16.3656,16.3399,16.3592,38400.0
2009-08-26 12:30:00,25.39,25.4,25.36,25.38,27400.0,16.3528,16.3592,16.3334,16.3463,27400.0
2009-08-26 12:40:00,25.38,25.39,25.34,25.38,46000.0,16.3463,16.3528,16.3206,16.3463,46000.0
2009-08-26 12:50:00,25.38,25.41,25.37,25.4,32100.0,16.3463,16.3656,16.3399,16.3592,32100.0
2009-08-26 13:00:00,25.41,25.41,25.37,25.38,19700.0,16.3656,16.3656,16.3399,16.3463,19700.0
2009-08-26 13:10:00,25.38,25.4,25.35,25.35,40800.0,16.3463,16.3592,16.327,16.327,40800.0
2009-08-26 13:20:00,25.37,25.48,25.37,25.47,46900.0,16.3399,16.4107,16.3399,16.4043,46900.0
2009-08-26 13:30:00,25.47,25.49,25.45,25.48,31500.0,16.4043,16.4172,16.3914,16.4107,31500.0
2009-08-26 13:40:00,25.48,25.48,25.45,25.45,23300.0,16.4107,16.4107,16.3914,16.3914,23300.0
2009-08-26 13:50:00,25.46,25.55,25.44,25.55,46600.0,16.3978,16.4558,16.385,16.4558,46600.0
2009-08-26 14:00:00,25.55,25.56,25.47,25.48,66000.0,16.4558,16.4622,16.4043,16.4107,66000.0
2009-08-26 14:10:00,25.48,25.49,25.44,25.49,44100.0,16.4107,16.4172,16.385,16.4172,44100.0
2009-08-26 14:20:00,25.49,25.52,25.46,25.49,79300.0,16.4172,16.4365,16.3978,16.4172,79300.0
2009-08-26 14:30:00,25.49,25.51,25.45,25.49,186100.0,16.4172,16.43,16.3914,16.4172,186100.0
2009-08-26 14:40:00,25.5,25.6,25.49,25.58,318200.0,16.4236,16.488,16.4172,16.4751,318200.0
2009-08-26 14:50:00,25.58,25.59,25.46,25.47,73300.0,16.4751,16.4816,16.3978,16.4043,73300.0
2009-08-26 15:00:00,25.46,25.5,25.45,25.5,77900.0,16.3978,16.4236,16.3914,16.4236,77900.0
2009-08-26 15:10:00,25.49,25.51,25.41,25.42,239100.0,16.4172,16.43,16.3656,16.3721,239100.0
2009-08-26 15:20:00,25.41,25.46,25.4,25.42,63600.0,16.3656,16.3978,16.3592,16.3721,63600.0
2009-08-26 15:30:00,25.42,25.48,25.38,25.46,128100.0,16.3721,16.4107,16.3463,16.3978,128100.0
2009-08-26 15:40:00,25.47,25.49,25.42,25.49,143300.0,16.4043,16.4172,16.3721,16.4172,143300.0
2009-08-26 15:50:00,25.49,25.53,25.45,25.47,178600.0,16.4172,16.4429,16.3914,16.4043,178600.0
2009-08-27 09:30:00,25.5,25.5,25.23,25.41,204500.0,16.4236,16.4236,16.2497,16.3656,204500.0
2009-08-27 09:40:00,25.4,25.41,25.3,25.36,113100.0,16.3592,16.3656,16.2948,16.3334,113100.0
2009-08-27 09:50:00,25.34,25.36,25.29,25.3,129200.0,16.3206,16.3334,16.2883,16.2948,129200.0
2009-08-27 10:00:00,25.3,25.36,25.27,25.35,206900.0,16.2948,16.3334,16.2755,16.327,206900.0
2009-08-27 10:10:00,25.35,25.39,25.34,25.35,52100.0,16.327,16.3528,16.3206,16.327,52100.0
2009-08-27 10:20:00,25.36,25.48,25.34,25.47,110300.0,16.3334,16.4107,16.3206,16.4043,110300.0
2009-08-27 10:30:00,25.46,25.48,25.41,25.41,46100.0,16.3978,16.4107,16.3656,16.3656,46100.0
2009-08-27 10:40:00,25.41,25.42,25.34,25.35,40200.0,16.3656,16.3721,16.3206,16.327,40200.0
2009-08-27 10:50:00,25.34,25.4,25.34,25.38,196000.0,16.3206,16.3592,16.3206,16.3463,196000.0
2009-08-27 11:00:00,25.38,25.42,25.36,25.38,98200.0,16.3463,16.3721,16.3334,16.3463,98200.0
2009-08-27 11:10:00,25.38,25.38,25.34,25.35,77100.0,16.3463,16.3463,16.3206,16.327,77100.0
2009-08-27 11:20:00,25.35,25.41,25.35,25.41,70600.0,16.327,16.3656,16.327,16.3656,70600.0
2009-08-27 11:30:00,25.4,25.42,25.37,25.37,34200.0,16.3592,16.3721,16.3399,16.3399,34200.0
2009-08-27 11:40:00,25.37,25.37,25.3,25.32,23100.0,16.3399,16.3399,16.2948,16.3077,23100.0
2009-08-27 11:50:00,25.32,25.42,25.32,25.41,87400.0,16.3077,16.3721,16.3077,16.3656,87400.0
2009-08-27 12:00:00,25.4,25.42,25.37,25.38,67600.0,16.3592,16.3721,16.3399,16.3463,67600.0
2009-08-27 12:10:00,25.38,25.41,25.38,25.39,16800.0,16.3463,16.3656,16.3463,16.3528,16800.0
2009-08-27 12:20:00,25.39,25.43,25.37,25.43,45600.0,16.3528,16.3785,16.3399,16.3785,45600.0
2009-08-27 12:30:00,25.44,25.44,25.4,25.4,409500.0,16.385,16.385,16.3592,16.3592,409500.0
2009-08-27 12:40:00,25.4,25.44,25.38,25.38,302000.0,16.3592,16.385,16.3463,16.3463,302000.0
2009-08-27 12:50:00,25.38,25.43,25.38,25.4,84900.0,16.3463,16.3785,16.3463,16.3592,84900.0
2009-08-27 13:00:00,25.4,25.48,25.4,25.47,52800.0,16.3592,16.4107,16.3592,16.4043,52800.0
2009-08-27 13:10:00,25.47,25.47,25.39,25.42,95000.0,16.4043,16.4043,16.3528,16.3721,95000.0
2009-08-27 13:20:00,25.42,25.43,25.38,25.42,325100.0,16.3721,16.3785,16.3463,16.3721,325100.0
2009-08-27 13:30:00,25.42,25.51,25.42,25.48,66500.0,16.3721,16.43,16.3721,16.4107,66500.0
2009-08-27 13:40:00,25.49,25.53,25.47,25.51,93000.0,16.4172,16.4429,16.4043,16.43,93000.0
2009-08-27 13:50:00,25.5,25.53,25.48,25.5,157900.0,16.4236,16.4429,16.4107,16.4236,157900.0
2009-08-27 14:00:00,25.5,25.53,25.5,25.52,153400.0,16.4236,16.4429,16.4236,16.4365,153400.0
2009-08-27 14:10:00,25.52,25.53,25.49,25.51,85600.0,16.4365,16.4429,16.4172,16.43,85600.0
2009-08-27 14:20:00,25.51,25.54,25.47,25.5,173100.0,16.43,16.4494,16.4043,16.4236,173100.0
2009-08-27 14:30:00,25.5,25.57,25.49,25.53,252900.0,16.4236,16.4687,16.4172,16.4429,252900.0
2009-08-27 14:40:00,25.53,25.54,25.5,25.5,189000.0,16.4429,16.4494,16.4236,16.4236,189000.0
2009-08-27 14:50:00,25.51,25.54,25.51,25.53,49200.0,16.43,16.4494,16.43,16.4429,49200.0
2009-08-27 15:00:00,25.53,25.54,25.49,25.52,92800.0,16.4429,16.4494,16.4172,16.4365,92800.0
2009-08-27 15:10:00,25.52,25.53,25.51,25.52,58800.0,16.4365,16.4429,16.43,16.4365,58800.0
2009-08-27 15:20:00,25.51,25.54,25.42,25.43,151300.0,16.43,16.4494,16.3721,16.3785,151300.0
2009-08-27 15:30:00,25.42,25.51,25.42,25.51,126000.0,16.3721,16.43,16.3721,16.43,126000.0
2009-08-27 15:40:00,25.51,25.53,25.48,25.51,133100.0,16.43,16.4429,16.4107,16.43,133100.0
2009-08-27 15:50:00,25.51,25.55,25.5,25.52,409200.0,16.43,16.4558,16.4236,16.4365,409200.0
2009-08-28 09:30:00,25.67,26.05,25.67,25.91,214700.0,16.5331,16.7778,16.5331,16.6877,214700.0
2009-08-28 09:40:00,25.91,26.0,25.85,25.92,253000.0,16.6877,16.7456,16.649,16.6941,253000.0
2009-08-28 09:50:00,25.92,25.96,25.74,25.81,219900.0,16.6941,16.7199,16.5782,16.6233,219900.0
2009-08-28 10:00:00,25.81,25.96,25.81,25.92,170300.0,16.6233,16.7199,16.6233,16.6941,170300.0
2009-08-28 10:10:00,25.93,25.94,25.82,25.85,103600.0,16.7005,16.707,16.6297,16.649,103600.0
2009-08-28 10:20:00,25.85,25.85,25.76,25.8,106100.0,16.649,16.649,16.5911,16.6168,106100.0
2009-08-28 10:30:00,25.81,25.89,25.8,25.88,173600.0,16.6233,16.6748,16.6168,16.6683,173600.0
2009-08-28 10:40:00,25.89,25.89,25.82,25.88,44600.0,16.6748,16.6748,16.6297,16.6683,44600.0
2009-08-28 10:50:00,25.89,25.9,25.82,25.85,46800.0,16.6748,16.6812,16.6297,16.649,46800.0
2009-08-28 11:00:00,25.83,25.87,25.8,25.8,48500.0,16.6361,16.6619,16.6168,16.6168,48500.0
2009-08-28 11:10:00,25.81,25.82,25.76,25.82,25800.0,16.6233,16.6297,16.5911,16.6297,25800.0
2009-08-28 11:20:00,25.82,25.87,25.81,25.83,27700.0,16.6297,16.6619,16.6233,16.6361,27700.0
2009-08-28 11:30:00,25.82,25.84,25.8,25.8,29100.0,16.6297,16.6426,16.6168,16.6168,29100.0
2009-08-28 11:40:00,25.8,25.85,25.79,25.82,40400.0,16.6168,16.649,16.6104,16.6297,40400.0
2009-08-28 11:50:00,25.83,25.84,25.79,25.84,58200.0,16.6361,16.6426,16.6104,16.6426,58200.0
2009-08-28 12:00:00,25.83,25.87,25.8,25.8,27700.0,16.6361,16.6619,16.6168,16.6168,27700.0
2009-08-28 12:10:00,25.8,25.81,25.69,25.69,44400.0,16.6168,16.6233,16.546,16.546,44400.0
2009-08-28 12:20:00,25.69,25.75,25.67,25.71,65800.0,16.546,16.5846,16.5331,16.5589,65800.0
2009-08-28 12:30:00,25.71,25.72,25.68,25.72,28100.0,16.5589,16.5653,16.5395,16.5653,28100.0
2009-08-28 12:40:00,25.72,25.76,25.7,25.74,33300.0,16.5653,16.5911,16.5524,16.5782,33300.0
2009-08-28 12:50:00,25.74,25.74,25.66,25.7,123200.0,16.5782,16.5782,16.5267,16.5524,123200.0
2009-08-28 13:00:00,25.71,25.84,25.7,25.81,120000.0,16.5589,16.6426,16.5524,16.6233,120000.0
2009-08-28 13:10:00,25.81,25.85,25.78,25.79,31300.0,16.6233,16.649,16.6039,16.6104,31300.0
2009-08-28 13:20:00,25.8,25.86,25.78,25.81,40300.0,16.6168,16.6555,16.6039,16.6233,40300.0
2009-08-28 13:30:00,25.81,25.81,25.74,25.74,13400.0,16.6233,16.6233,16.5782,16.5782,13400.0
2009-08-28 13:40:00,25.74,25.74,25.69,25.71,38500.0,16.5782,16.5782,16.546,16.5589,38500.0
2009-08-28 13:50:00,25.7,25.72,25.67,25.67,23200.0,16.5524,16.5653,16.5331,16.5331,23200.0
2009-08-28 14:00:00,25.68,25.69,25.63,25.69,99800.0,16.5395,16.546,16.5073,16.546,99800.0
2009-08-28 14:10:00,25.69,25.82,25.68,25.8,126900.0,16.546,16.6297,16.5395,16.6168,126900.0
2009-08-28 14:20:00,25.79,25.8,25.73,25.75,61700.0,16.6104,16.6168,16.5717,16.5846,61700.0
2009-08-28 14:30:00,25.76,25.79,25.72,25.79,43900.0,16.5911,16.6104,16.5653,16.6104,43900.0
2009-08-28 14:40:00,25.78,25.8,25.78,25.8,28600.0,16.6039,16.6168,16.6039,16.6168,28600.0
2009-08-28 14:50:00,25.8,25.83,25.78,25.79,70600.0,16.6168,16.6361,16.6039,16.6104,70600.0
2009-08-28 15:00:00,25.78,25.8,25.75,25.77,68300.0,16.6039,16.6168,16.5846,16.5975,68300.0
2009-08-28 15:10:00,25.77,25.8,25.77,25.79,32800.0,16.5975,16.6168,16.5975,16.6104,32800.0
2009-08-28 15:20:00,25.78,25.81,25.78,25.79,243600.0,16.6039,16.6233,16.6039,16.6104,243600.0
2009-08-28 15:30:00,25.79,25.8,25.75,25.79,170700.0,16.6104,16.6168,16.5846,16.6104,170700.0
2009-08-28 15:40:00,25.78,25.8,25.76,25.79,313500.0,16.6039,16.6168,16.5911,16.6104,313500.0
2009-08-28 15:50:00,25.78,25.81,25.78,25.81,216400.0,16.6039,16.6233,16.6039,16.6233,216400.0
2009-08-31 09:30:00,25.56,25.64,25.4,25.55,134300.0,16.4622,16.5138,16.3592,16.4558,134300.0
2009-08-31 09:40:00,25.55,25.62,25.42,25.46,88700.0,16.4558,16.5009,16.3721,16.3978,88700.0
2009-08-31 09:50:00,25.44,25.48,25.31,25.46,77700.0,16.385,16.4107,16.3012,16.3978,77700.0
2009-08-31 10:00:00,25.46,25.51,25.38,25.5,87000.0,16.3978,16.43,16.3463,16.4236,87000.0
2009-08-31 10:10:00,25.5,25.52,25.46,25.51,62100.0,16.4236,16.4365,16.3978,16.43,62100.0
2009-08-31 10:20:00,25.51,25.57,25.45,25.54,114100.0,16.43,16.4687,16.3914,16.4494,114100.0
2009-08-31 10:30:00,25.53,25.62,25.47,25.62,52200.0,16.4429,16.5009,16.4043,16.5009,52200.0
2009-08-31 10:40:00,25.61,25.63,25.54,25.58,65500.0,16.4944,16.5073,16.4494,16.4751,65500.0
2009-08-31 10:50:00,25.58,25.61,25.54,25.58,60200.0,16.4751,16.4944,16.4494,16.4751,60200.0
2009-08-31 11:00:00,25.59,25.6,25.52,25.54,52000.0,16.4816,16.488,16.4365,16.4494,52000.0
2009-08-31 11:10:00,25.54,25.55,25.47,25.47,38300.0,16.4494,16.4558,16.4043,16.4043,38300.0
2009-08-31 11:20:00,25.47,25.51,25.45,25.51,73600.0,16.4043,16.43,16.3914,16.43,73600.0
2009-08-31 11:30:00,25.5,25.53,25.45,25.53,47100.0,16.4236,16.4429,16.3914,16.4429,47100.0
2009-08-31 11:40:00,25.53,25.53,25.44,25.48,59400.0,16.4429,16.4429,16.385,16.4107,59400.0
2009-08-31 11:50:00,25.47,25.5,25.45,25.49,45500.0,16.4043,16.4236,16.3914,16.4172,45500.0
2009-08-31 12:00:00,25.49,25.53,25.46,25.46,40500.0,16.4172,16.4429,16.3978,16.3978,40500.0
2009-08-31 12:10:00,25.46,25.51,25.46,25.48,40200.0,16.3978,16.43,16.3978,16.4107,40200.0
2009-08-31 12:20:00,25.48,25.51,25.47,25.48,32500.0,16.4107,16.43,16.4043,16.4107,32500.0
2009-08-31 12:30:00,25.49,25.52,25.44,25.49,79500.0,16.4172,16.4365,16.385,16.4172,79500.0
2009-08-31 12:40:00,25.5,25.52,25.47,25.48,22100.0,16.4236,16.4365,16.4043,16.4107,22100.0
2009-08-31 12:50:00,25.48,25.54,25.47,25.49,66800.0,16.4107,16.4494,16.4043,16.4172,66800.0
2009-08-31 13:00:00,25.49,25.5,25.47,25.5,50500.0,16.4172,16.4236,16.4043,16.4236,50500.0
2009-08-31 13:10:00,25.51,25.52,25.5,25.5,16700.0,16.43,16.4365,16.4236,16.4236,16700.0
2009-08-31 13:20:00,25.51,25.51,25.47,25.5,26900.0,16.43,16.43,16.4043,16.4236,26900.0
2009-08-31 13:30:00,25.5,25.56,25.5,25.54,61200.0,16.4236,16.4622,16.4236,16.4494,61200.0
2009-08-31 13:40:00,25.54,25.57,25.52,25.54,52400.0,16.4494,16.4687,16.4365,16.4494,52400.0
2009-08-31 13:50:00,25.53,25.58,25.53,25.58,76600.0,16.4429,16.4751,16.4429,16.4751,76600.0
2009-08-31 14:00:00,25.57,25.6,25.55,25.59,69800.0,16.4687,16.488,16.4558,16.4816,69800.0
2009-08-31 14:10:00,25.6,25.6,25.53,25.55,49200.0,16.488,16.488,16.4429,16.4558,49200.0
2009-08-31 14:20:00,25.55,25.59,25.55,25.57,73100.0,16.4558,16.4816,16.4558,16.4687,73100.0
2009-08-31 14:30:00,25.56,25.64,25.56,25.61,156100.0,16.4622,16.5138,16.4622,16.4944,156100.0
2009-08-31 14:40:00,25.6,25.64,25.58,25.63,143300.0,16.488,16.5138,16.4751,16.5073,143300.0
2009-08-31 14:50:00,25.63,25.74,25.62,25.7,263400.0,16.5073,16.5782,16.5009,16.5524,263400.0
2009-08-31 15:00:00,25.7,25.7,25.61,25.64,146400.0,16.5524,16.5524,16.4944,16.5138,146400.0
2009-08-31 15:10:00,25.65,25.68,25.56,25.62,167200.0,16.5202,16.5395,16.4622,16.5009,167200.0
2009-08-31 15:20:00,25.63,25.74,25.62,25.73,295800.0,16.5073,16.5782,16.5009,16.5717,295800.0
2009-08-31 15:30:00,25.73,25.74,25.64,25.66,119400.0,16.5717,16.5782,16.5138,16.5267,119400.0
2009-08-31 15:40:00,25.65,25.7,25.61,25.7,379400.0,16.5202,16.5524,16.4944,16.5524,379400.0
2009-08-31 15:50:00,25.69,25.7,25.66,25.68,483100.0,16.546,16.5524,16.5267,16.5395,483100.0
2009-09-01 09:30:00,25.51,25.87,25.48,25.79,64500.0,16.43,16.6619,16.4107,16.6104,64500.0
2009-09-01 09:40:00,25.82,25.98,25.76,25.98,67800.0,16.6297,16.7328,16.5911,16.7328,67800.0
2009-09-01 09:50:00,25.99,26.01,25.93,25.99,82100.0,16.7392,16.7521,16.7005,16.7392,82100.0
2009-09-01 10:00:00,26.0,26.31,25.93,26.15,267900.0,16.7456,16.9453,16.7005,16.8422,267900.0
2009-09-01 10:10:00,26.15,26.17,26.08,26.13,193700.0,16.8422,16.8551,16.7972,16.8294,193700.0
2009-09-01 10:20:00,26.13,26.27,26.13,26.27,164800.0,16.8294,16.9195,16.8294,16.9195,164800.0
2009-09-01 10:30:00,26.26,26.33,26.19,26.29,175500.0,16.9131,16.9582,16.868,16.9324,175500.0
2009-09-01 10:40:00,26.28,26.28,26.19,26.22,83100.0,16.926,16.926,16.868,16.8873,83100.0
2009-09-01 10:50:00,26.21,26.22,26.04,26.04,45700.0,16.8809,16.8873,16.7714,16.7714,45700.0
2009-09-01 11:00:00,26.03,26.03,25.96,26.0,156300.0,16.765,16.765,16.7199,16.7456,156300.0
2009-09-01 11:10:00,26.0,26.04,25.87,25.97,234100.0,16.7456,16.7714,16.6619,16.7263,234100.0
2009-09-01 11:20:00,25.97,26.0,25.84,25.91,247100.0,16.7263,16.7456,16.6426,16.6877,247100.0
2009-09-01 11:30:00,25.9,25.92,25.82,25.9,258500.0,16.6812,16.6941,16.6297,16.6812,258500.0
2009-09-01 11:40:00,25.9,25.98,25.85,25.86,153400.0,16.6812,16.7328,16.649,16.6555,153400.0
2009-09-01 11:50:00,25.86,25.92,25.77,25.8,143200.0,16.6555,16.6941,16.5975,16.6168,143200.0
2009-09-01 12:00:00,25.79,25.88,25.76,25.82,117500.0,16.6104,16.6683,16.5911,16.6297,117500.0
2009-09-01 12:10:00,25.82,25.87,25.8,25.84,166100.0,16.6297,16.6619,16.6168,16.6426,166100.0
2009-09-01 12:20:00,25.84,25.9,25.83,25.84,140900.0,16.6426,16.6812,16.6361,16.6426,140900.0
2009-09-01 12:30:00,25.84,25.91,25.82,25.9,131600.0,16.6426,16.6877,16.6297,16.6812,131600.0
2009-09-01 12:40:00,25.9,25.92,25.88,25.9,54000.0,16.6812,16.6941,16.6683,16.6812,54000.0
2009-09-01 12:50:00,25.9,25.93,25.87,25.87,100500.0,16.6812,16.7005,16.6619,16.6619,100500.0
2009-09-01 13:00:00,25.87,25.91,25.76,25.8,174600.0,16.6619,16.6877,16.5911,16.6168,174600.0
2009-09-01 13:10:00,25.8,25.86,25.77,25.85,114900.0,16.6168,16.6555,16.5975,16.649,114900.0
2009-09-01 13:20:00,25.85,25.91,25.83,25.9,74300.0,16.649,16.6877,16.6361,16.6812,74300.0
2009-09-01 13:30:00,25.89,25.89,25.75,25.75,90300.0,16.6748,16.6748,16.5846,16.5846,90300.0
2009-09-01 13:40:00,25.76,25.79,25.72,25.72,76500.0,16.5911,16.6104,16.5653,16.5653,76500.0
2009-09-01 13:50:00,25.72,25.83,25.7,25.83,213400.0,16.5653,16.6361,16.5524,16.6361,213400.0
2009-09-01 14:00:00,25.82,25.87,25.74,25.76,81900.0,16.6297,16.6619,16.5782,16.5911,81900.0
2009-09-01 14:10:00,25.76,25.82,25.74,25.81,113100.0,16.5911,16.6297,16.5782,16.6233,113100.0
2009-09-01 14:20:00,25.81,25.83,25.75,25.82,91700.0,16.6233,16.6361,16.5846,16.6297,91700.0
2009-09-01 14:30:00,25.82,25.87,25.8,25.84,63700.0,16.6297,16.6619,16.6168,16.6426,63700.0
2009-09-01 14:40:00,25.84,25.84,25.76,25.8,104200.0,16.6426,16.6426,16.5911,16.6168,104200.0
2009-09-01 14:50:00,25.81,25.83,25.79,25.81,90200.0,16.6233,16.6361,16.6104,16.6233,90200.0
2009-09-01 15:00:00,25.81,25.87,25.77,25.84,132300.0,16.6233,16.6619,16.5975,16.6426,132300.0
2009-09-01 15:10:00,25.84,25.88,25.81,25.85,122800.0,16.6426,16.6683,16.6233,16.649,122800.0
2009-09-01 15:20:00,25.86,25.88,25.8,25.84,200400.0,16.6555,16.6683,16.6168,16.6426,200400.0
2009-09-01 15:30:00,25.84,25.87,25.83,25.85,258800.0,16.6426,16.6619,16.6361,16.649,258800.0
2009-09-01 15:40:00,25.85,25.87,25.82,25.85,483700.0,16.649,16.6619,16.6297,16.649,483700.0
2009-09-01 15:50:00,25.85,25.88,25.84,25.86,580500.0,16.649,16.6683,16.6426,16.6555,580500.0
2009-09-02 09:30:00,25.97,25.97,25.38,25.39,399600.0,16.7263,16.7263,16.3463,16.3528,399600.0
2009-09-02 09:40:00,25.38,25.54,25.33,25.38,160100.0,16.3463,16.4494,16.3141,16.3463,160100.0
2009-09-02 09:50:00,25.37,25.46,25.25,25.27,223900.0,16.3399,16.3978,16.2626,16.2755,223900.0
2009-09-02 10:00:00,25.28,25.28,25.13,25.24,226500.0,16.2819,16.2819,16.1853,16.2561,226500.0
2009-09-02 10:10:00,25.24,25.29,25.2,25.23,127700.0,16.2561,16.2883,16.2304,16.2497,127700.0
2009-09-02 10:20:00,25.23,25.23,25.06,25.07,123600.0,16.2497,16.2497,16.1402,16.1467,123600.0
2009-09-02 10:30:00,25.06,25.19,25.05,25.16,259000.0,16.1402,16.2239,16.1338,16.2046,259000.0
2009-09-02 10:40:00,25.15,25.31,25.15,25.22,133900.0,16.1982,16.3012,16.1982,16.2433,133900.0
2009-09-02 10:50:00,25.22,25.31,25.2,25.29,87200.0,16.2433,16.3012,16.2304,16.2883,87200.0
2009-09-02 11:00:00,25.29,25.29,25.2,25.24,87000.0,16.2883,16.2883,16.2304,16.2561,87000.0
2009-09-02 11:10:00,25.23,25.3,25.21,25.25,124200.0,16.2497,16.2948,16.2368,16.2626,124200.0
2009-09-02 11:20:00,25.25,25.25,25.17,25.2,117100.0,16.2626,16.2626,16.2111,16.2304,117100.0
2009-09-02 11:30:00,25.2,25.23,25.11,25.14,110600.0,16.2304,16.2497,16.1724,16.1917,110600.0
2009-09-02 11:40:00,25.15,25.16,25.04,25.09,72500.0,16.1982,16.2046,16.1273,16.1595,72500.0
2009-09-02 11:50:00,25.09,25.1,25.01,25.03,204700.0,16.1595,16.166,16.108,16.1209,204700.0
2009-09-02 12:00:00,25.04,25.06,24.99,25.0,117400.0,16.1273,16.1402,16.0951,16.1016,117400.0
2009-09-02 12:10:00,25.0,25.06,25.0,25.01,72500.0,16.1016,16.1402,16.1016,16.108,72500.0
2009-09-02 12:20:00,25.01,25.08,25.0,25.06,288600.0,16.108,16.1531,16.1016,16.1402,288600.0
2009-09-02 12:30:00,25.07,25.12,25.06,25.09,37800.0,16.1467,16.1789,16.1402,16.1595,37800.0
2009-09-02 12:40:00,25.1,25.12,25.08,25.09,43100.0,16.166,16.1789,16.1531,16.1595,43100.0
2009-09-02 12:50:00,25.08,25.1,25.02,25.05,57600.0,16.1531,16.166,16.1145,16.1338,57600.0
2009-09-02 13:00:00,25.04,25.06,24.99,25.02,78000.0,16.1273,16.1402,16.0951,16.1145,78000.0
2009-09-02 13:10:00,25.01,25.05,25.0,25.02,26400.0,16.108,16.1338,16.1016,16.1145,26400.0
2009-09-02 13:20:00,25.02,25.03,24.99,25.0,69000.0,16.1145,16.1209,16.0951,16.1016,69000.0
2009-09-02 13:30:00,25.0,25.01,25.0,25.01,43100.0,16.1016,16.108,16.1016,16.108,43100.0
2009-09-02 13:40:00,25.01,25.01,24.99,25.0,130300.0,16.108,16.108,16.0951,16.1016,130300.0
2009-09-02 13:50:00,25.01,25.01,24.99,25.0,104000.0,16.108,16.108,16.0951,16.1016,104000.0
2009-09-02 14:00:00,25.0,25.04,24.96,25.0,134300.0,16.1016,16.1273,16.0758,16.1016,134300.0
2009-09-02 14:10:00,25.0,25.01,24.98,25.0,76000.0,16.1016,16.108,16.0887,16.1016,76000.0
2009-09-02 14:20:00,24.99,25.01,24.98,25.0,54000.0,16.0951,16.108,16.0887,16.1016,54000.0
2009-09-02 14:30:00,25.0,25.02,24.99,25.01,125000.0,16.1016,16.1145,16.0951,16.108,125000.0
2009-09-02 14:40:00,25.0,25.04,24.99,25.02,72100.0,16.1016,16.1273,16.0951,16.1145,72100.0
2009-09-02 14:50:00,25.03,25.07,25.01,25.03,97100.0,16.1209,16.1467,16.108,16.1209,97100.0
2009-09-02 15:00:00,25.04,25.06,25.0,25.04,95300.0,16.1273,16.1402,16.1016,16.1273,95300.0
2009-09-02 15:10:00,25.05,25.11,25.02,25.11,153000.0,16.1338,16.1724,16.1145,16.1724,153000.0
2009-09-02 15:20:00,25.1,25.12,25.07,25.1,192600.0,16.166,16.1789,16.1467,16.166,192600.0
2009-09-02 15:30:00,25.1,25.21,25.1,25.2,146600.0,16.166,16.2368,16.166,16.2304,146600.0
2009-09-02 15:40:00,25.2,25.21,25.14,25.2,543900.0,16.2304,16.2368,16.1917,16.2304,543900.0
2009-09-02 15:50:00,25.2,25.22,25.15,25.2,906800.0,16.2304,16.2433,16.1982,16.2304,906800.0
2009-09-03 09:30:00,25.47,25.54,25.28,25.35,131700.0,16.4043,16.4494,16.2819,16.327,131700.0
2009-09-03 09:40:00,25.34,25.38,25.2,25.2,137200.0,16.3206,16.3463,16.2304,16.2304,137200.0
2009-09-03 09:50:00,25.21,25.31,25.12,25.25,186500.0,16.2368,16.3012,16.1789,16.2626,186500.0
2009-09-03 10:00:00,25.25,25.32,25.15,25.31,254800.0,16.2626,16.3077,16.1982,16.3012,254800.0
2009-09-03 10:10:00,25.31,25.31,25.15,25.16,108800.0,16.3012,16.3012,16.1982,16.2046,108800.0
2009-09-03 10:20:00,25.17,25.2,25.08,25.12,176500.0,16.2111,16.2304,16.1531,16.1789,176500.0
2009-09-03 10:30:00,25.11,25.2,25.07,25.18,96100.0,16.1724,16.2304,16.1467,16.2175,96100.0
2009-09-03 10:40:00,25.18,25.23,25.14,25.16,279200.0,16.2175,16.2497,16.1917,16.2046,279200.0
2009-09-03 10:50:00,25.16,25.17,25.12,25.15,101700.0,16.2046,16.2111,16.1789,16.1982,101700.0
2009-09-03 11:00:00,25.16,25.2,25.11,25.13,150900.0,16.2046,16.2304,16.1724,16.1853,150900.0
2009-09-03 11:10:00,25.14,25.15,25.01,25.01,80000.0,16.1917,16.1982,16.108,16.108,80000.0
2009-09-03 11:20:00,25.02,25.02,25.0,25.02,48400.0,16.1145,16.1145,16.1016,16.1145,48400.0
2009-09-03 11:30:00,25.01,25.08,25.0,25.01,77100.0,16.108,16.1531,16.1016,16.108,77100.0
2009-09-03 11:40:00,25.01,25.1,25.01,25.1,41100.0,16.108,16.166,16.108,16.166,41100.0
2009-09-03 11:50:00,25.1,25.12,25.09,25.11,71900.0,16.166,16.1789,16.1595,16.1724,71900.0
2009-09-03 12:00:00,25.1,25.11,25.08,25.11,40700.0,16.166,16.1724,16.1531,16.1724,40700.0
2009-09-03 12:10:00,25.1,25.14,25.08,25.08,107500.0,16.166,16.1917,16.1531,16.1531,107500.0
2009-09-03 12:20:00,25.08,25.11,25.05,25.1,40100.0,16.1531,16.1724,16.1338,16.166,40100.0
2009-09-03 12:30:00,25.1,25.11,25.07,25.09,58500.0,16.166,16.1724,16.1467,16.1595,58500.0
2009-09-03 12:40:00,25.09,25.1,25.07,25.07,21100.0,16.1595,16.166,16.1467,16.1467,21100.0
2009-09-03 12:50:00,25.08,25.1,25.07,25.08,23500.0,16.1531,16.166,16.1467,16.1531,23500.0
2009-09-03 13:00:00,25.08,25.1,25.08,25.1,50100.0,16.1531,16.166,16.1531,16.166,50100.0
2009-09-03 13:10:00,25.09,25.1,25.08,25.1,30300.0,16.1595,16.166,16.1531,16.166,30300.0
2009-09-03 13:20:00,25.1,25.12,25.09,25.11,57800.0,16.166,16.1789,16.1595,16.1724,57800.0
2009-09-03 13:30:00,25.1,25.16,25.1,25.12,69900.0,16.166,16.2046,16.166,16.1789,69900.0
2009-09-03 13:40:00,25.12,25.13,25.1,25.11,33400.0,16.1789,16.1853,16.166,16.1724,33400.0
2009-09-03 13:50:00,25.12,25.12,25.1,25.1,34600.0,16.1789,16.1789,16.166,16.166,34600.0
2009-09-03 14:00:00,25.1,25.16,25.09,25.15,48100.0,16.166,16.2046,16.1595,16.1982,48100.0
2009-09-03 14:10:00,25.15,25.15,25.06,25.14,145500.0,16.1982,16.1982,16.1402,16.1917,145500.0
2009-09-03 14:20:00,25.14,25.16,25.11,25.16,46900.0,16.1917,16.2046,16.1724,16.2046,46900.0
2009-09-03 14:30:00,25.15,25.16,25.15,25.15,36300.0,16.1982,16.2046,16.1982,16.1982,36300.0
2009-09-03 14:40:00,25.15,25.16,25.11,25.14,161700.0,16.1982,16.2046,16.1724,16.1917,161700.0
2009-09-03 14:50:00,25.14,25.14,25.08,25.08,68000.0,16.1917,16.1917,16.1531,16.1531,68000.0
2009-09-03 15:00:00,25.08,25.15,25.08,25.12,107300.0,16.1531,16.1982,16.1531,16.1789,107300.0
2009-09-03 15:10:00,25.11,25.14,25.09,25.1,114200.0,16.1724,16.1917,16.1595,16.166,114200.0
2009-09-03 15:20:00,25.1,25.14,25.09,25.14,84700.0,16.166,16.1917,16.1595,16.1917,84700.0
2009-09-03 15:30:00,25.14,25.21,25.13,25.2,82700.0,16.1917,16.2368,16.1853,16.2304,82700.0
2009-09-03 15:40:00,25.19,25.29,25.18,25.29,112700.0,16.2239,16.2883,16.2175,16.2883,112700.0
2009-09-03 15:50:00,25.29,25.34,25.25,25.26,539800.0,16.2883,16.3206,16.2626,16.269,539800.0
2009-09-04 09:30:00,25.37,25.48,25.15,25.38,251500.0,16.3399,16.4107,16.1982,16.3463,251500.0
2009-09-04 09:40:00,25.38,25.48,25.27,25.27,101200.0,16.3463,16.4107,16.2755,16.2755,101200.0
2009-09-04 09:50:00,25.27,25.41,25.23,25.32,112000.0,16.2755,16.3656,16.2497,16.3077,112000.0
2009-09-04 10:00:00,25.31,25.44,25.29,25.4,167500.0,16.3012,16.385,16.2883,16.3592,167500.0
2009-09-04 10:10:00,25.41,25.41,25.36,25.38,79000.0,16.3656,16.3656,16.3334,16.3463,79000.0
2009-09-04 10:20:00,25.39,25.4,25.36,25.38,69600.0,16.3528,16.3592,16.3334,16.3463,69600.0
2009-09-04 10:30:00,25.38,25.4,25.33,25.37,69700.0,16.3463,16.3592,16.3141,16.3399,69700.0
2009-09-04 10:40:00,25.37,25.4,25.35,25.36,45800.0,16.3399,16.3592,16.327,16.3334,45800.0
2009-09-04 10:50:00,25.35,25.44,25.34,25.4,105700.0,16.327,16.385,16.3206,16.3592,105700.0
2009-09-04 11:00:00,25.4,25.41,25.3,25.33,50700.0,16.3592,16.3656,16.2948,16.3141,50700.0
2009-09-04 11:10:00,25.33,25.4,25.32,25.36,39000.0,16.3141,16.3592,16.3077,16.3334,39000.0
2009-09-04 11:20:00,25.37,25.38,25.33,25.34,37200.0,16.3399,16.3463,16.3141,16.3206,37200.0
2009-09-04 11:30:00,25.34,25.42,25.33,25.41,48200.0,16.3206,16.3721,16.3141,16.3656,48200.0
2009-09-04 11:40:00,25.41,25.42,25.38,25.42,32400.0,16.3656,16.3721,16.3463,16.3721,32400.0
2009-09-04 11:50:00,25.41,25.52,25.41,25.52,57000.0,16.3656,16.4365,16.3656,16.4365,57000.0
2009-09-04 12:00:00,25.52,25.61,25.51,25.58,158700.0,16.4365,16.4944,16.43,16.4751,158700.0
2009-09-04 12:10:00,25.58,25.65,25.57,25.59,39700.0,16.4751,16.5202,16.4687,16.4816,39700.0
2009-09-04 12:20:00,25.6,25.61,25.58,25.6,34900.0,16.488,16.4944,16.4751,16.488,34900.0
2009-09-04 12:30:00,25.6,25.61,25.57,25.6,47400.0,16.488,16.4944,16.4687,16.488,47400.0
2009-09-04 12:40:00,25.59,25.61,25.59,25.6,23100.0,16.4816,16.4944,16.4816,16.488,23100.0
2009-09-04 12:50:00,25.6,25.66,25.59,25.62,68900.0,16.488,16.5267,16.4816,16.5009,68900.0
2009-09-04 13:00:00,25.63,25.65,25.59,25.61,35700.0,16.5073,16.5202,16.4816,16.4944,35700.0
2009-09-04 13:10:00,25.61,25.67,25.6,25.66,35400.0,16.4944,16.5331,16.488,16.5267,35400.0
2009-09-04 13:20:00,25.67,25.69,25.64,25.67,77700.0,16.5331,16.546,16.5138,16.5331,77700.0
2009-09-04 13:30:00,25.67,25.72,25.67,25.71,54900.0,16.5331,16.5653,16.5331,16.5589,54900.0
2009-09-04 13:40:00,25.71,25.71,25.65,25.67,29800.0,16.5589,16.5589,16.5202,16.5331,29800.0
2009-09-04 13:50:00,25.66,25.67,25.63,25.64,33600.0,16.5267,16.5331,16.5073,16.5138,33600.0
2009-09-04 14:00:00,25.64,25.67,25.64,25.64,31400.0,16.5138,16.5331,16.5138,16.5138,31400.0
2009-09-04 14:10:00,25.64,25.65,25.61,25.62,48900.0,16.5138,16.5202,16.4944,16.5009,48900.0
2009-09-04 14:20:00,25.62,25.63,25.58,25.59,50300.0,16.5009,16.5073,16.4751,16.4816,50300.0
2009-09-04 14:30:00,25.58,25.63,25.57,25.62,26600.0,16.4751,16.5073,16.4687,16.5009,26600.0
2009-09-04 14:40:00,25.62,25.69,25.62,25.69,23900.0,16.5009,16.546,16.5009,16.546,23900.0
2009-09-04 14:50:00,25.68,25.7,25.66,25.69,62500.0,16.5395,16.5524,16.5267,16.546,62500.0
2009-09-04 15:00:00,25.69,25.72,25.68,25.7,72500.0,16.546,16.5653,16.5395,16.5524,72500.0
2009-09-04 15:10:00,25.68,25.72,25.68,25.69,77400.0,16.5395,16.5653,16.5395,16.546,77400.0
2009-09-04 15:20:00,25.7,25.75,25.69,25.75,157700.0,16.5524,16.5846,16.546,16.5846,157700.0
2009-09-04 15:30:00,25.75,25.81,25.71,25.8,181000.0,16.5846,16.6233,16.5589,16.6168,181000.0
2009-09-04 15:40:00,25.81,25.9,25.8,25.89,194500.0,16.6233,16.6812,16.6168,16.6748,194500.0
2009-09-04 15:50:00,25.89,25.92,25.87,25.88,309500.0,16.6748,16.6941,16.6619,16.6683,309500.0
2009-09-08 09:30:00,25.86,26.23,25.81,26.11,341400.0,16.6555,16.8938,16.6233,16.8165,341400.0
2009-09-08 09:40:00,26.07,26.16,26.01,26.03,201300.0,16.7907,16.8487,16.7521,16.765,201300.0
2009-09-08 09:50:00,26.04,26.07,26.0,26.01,120500.0,16.7714,16.7907,16.7456,16.7521,120500.0
2009-09-08 10:00:00,26.0,26.08,25.98,26.04,97500.0,16.7456,16.7972,16.7328,16.7714,97500.0
2009-09-08 10:10:00,26.03,26.11,26.03,26.07,179700.0,16.765,16.8165,16.765,16.7907,179700.0
2009-09-08 10:20:00,26.07,26.14,26.04,26.13,174200.0,16.7907,16.8358,16.7714,16.8294,174200.0
2009-09-08 10:30:00,26.12,26.15,26.08,26.11,212700.0,16.8229,16.8422,16.7972,16.8165,212700.0
2009-09-08 10:40:00,26.11,26.11,26.09,26.1,75400.0,16.8165,16.8165,16.8036,16.81,75400.0
2009-09-08 10:50:00,26.1,26.15,26.09,26.11,131100.0,16.81,16.8422,16.8036,16.8165,131100.0
2009-09-08 11:00:00,26.1,26.14,26.09,26.12,123900.0,16.81,16.8358,16.8036,16.8229,123900.0
2009-09-08 11:10:00,26.12,26.14,26.1,26.11,61200.0,16.8229,16.8358,16.81,16.8165,61200.0
2009-09-08 11:20:00,26.12,26.12,26.11,26.12,67200.0,16.8229,16.8229,16.8165,16.8229,67200.0
2009-09-08 11:30:00,26.11,26.12,26.11,26.12,43500.0,16.8165,16.8229,16.8165,16.8229,43500.0
2009-09-08 11:40:00,26.11,26.12,26.07,26.1,69300.0,16.8165,16.8229,16.7907,16.81,69300.0
2009-09-08 11:50:00,26.11,26.17,26.09,26.17,67100.0,16.8165,16.8551,16.8036,16.8551,67100.0
2009-09-08 12:00:00,26.16,26.17,26.12,26.13,163400.0,16.8487,16.8551,16.8229,16.8294,163400.0
2009-09-08 12:10:00,26.13,26.13,26.12,26.12,34300.0,16.8294,16.8294,16.8229,16.8229,34300.0
2009-09-08 12:20:00,26.12,26.16,26.11,26.15,46300.0,16.8229,16.8487,16.8165,16.8422,46300.0
2009-09-08 12:30:00,26.15,26.16,26.15,26.16,9900.0,16.8422,16.8487,16.8422,16.8487,9900.0
2009-09-08 12:40:00,26.16,26.2,26.15,26.18,53900.0,16.8487,16.8744,16.8422,16.8616,53900.0
2009-09-08 12:50:00,26.18,26.19,26.17,26.17,22400.0,16.8616,16.868,16.8551,16.8551,22400.0
2009-09-08 13:00:00,26.17,26.21,26.17,26.2,32800.0,16.8551,16.8809,16.8551,16.8744,32800.0
2009-09-08 13:10:00,26.2,26.2,26.11,26.16,40700.0,16.8744,16.8744,16.8165,16.8487,40700.0
2009-09-08 13:20:00,26.16,26.18,26.15,26.16,32300.0,16.8487,16.8616,16.8422,16.8487,32300.0
2009-09-08 13:30:00,26.16,26.16,26.11,26.11,21300.0,16.8487,16.8487,16.8165,16.8165,21300.0
2009-09-08 13:40:00,26.11,26.17,26.1,26.11,31400.0,16.8165,16.8551,16.81,16.8165,31400.0
2009-09-08 13:50:00,26.1,26.17,26.09,26.16,28500.0,16.81,16.8551,16.8036,16.8487,28500.0
2009-09-08 14:00:00,26.17,26.19,26.15,26.19,49400.0,16.8551,16.868,16.8422,16.868,49400.0
2009-09-08 14:10:00,26.19,26.21,26.15,26.2,49600.0,16.868,16.8809,16.8422,16.8744,49600.0
2009-09-08 14:20:00,26.21,26.28,26.18,26.18,210600.0,16.8809,16.926,16.8616,16.8616,210600.0
2009-09-08 14:30:00,26.2,26.36,26.18,26.36,150200.0,16.8744,16.9775,16.8616,16.9775,150200.0
2009-09-08 14:40:00,26.35,26.42,26.34,26.4,144900.0,16.9711,17.0161,16.9646,17.0033,144900.0
2009-09-08 14:50:00,26.39,26.42,26.35,26.38,86400.0,16.9968,17.0161,16.9711,16.9904,86400.0
2009-09-08 15:00:00,26.37,26.37,26.29,26.32,82400.0,16.9839,16.9839,16.9324,16.9517,82400.0
2009-09-08 15:10:00,26.33,26.34,26.28,26.29,60500.0,16.9582,16.9646,16.926,16.9324,60500.0
2009-09-08 15:20:00,26.29,26.36,26.27,26.34,92700.0,16.9324,16.9775,16.9195,16.9646,92700.0
2009-09-08 15:30:00,26.34,26.38,26.33,26.36,84700.0,16.9646,16.9904,16.9582,16.9775,84700.0
2009-09-08 15:40:00,26.36,26.4,26.34,26.36,167700.0,16.9775,17.0033,16.9646,16.9775,167700.0
2009-09-08 15:50:00,26.36,26.41,26.35,26.4,224100.0,16.9775,17.0097,16.9711,17.0033,224100.0
2009-09-09 09:30:00,26.31,26.44,26.16,26.28,73500.0,16.9453,17.029,16.8487,16.926,73500.0
2009-09-09 09:40:00,26.26,26.45,26.22,26.37,75800.0,16.9131,17.0355,16.8873,16.9839,75800.0
2009-09-09 09:50:00,26.36,26.5,26.36,26.45,65400.0,16.9775,17.0677,16.9775,17.0355,65400.0
2009-09-09 10:00:00,26.45,26.6,26.44,26.58,74200.0,17.0355,17.1321,17.029,17.1192,74200.0
2009-09-09 10:10:00,26.59,26.67,26.55,26.65,60100.0,17.1256,17.1772,17.0999,17.1643,60100.0
2009-09-09 10:20:00,26.65,26.67,26.55,26.56,45900.0,17.1643,17.1772,17.0999,17.1063,45900.0
2009-09-09 10:30:00,26.57,26.62,26.53,26.62,37900.0,17.1127,17.145,17.087,17.145,37900.0
2009-09-09 10:40:00,26.62,26.66,26.59,26.63,32300.0,17.145,17.1707,17.1256,17.1514,32300.0
2009-09-09 10:50:00,26.62,26.68,26.59,26.67,43400.0,17.145,17.1836,17.1256,17.1772,43400.0
2009-09-09 11:00:00,26.67,26.72,26.66,26.67,38300.0,17.1772,17.2094,17.1707,17.1772,38300.0
2009-09-09 11:10:00,26.68,26.7,26.65,26.67,35300.0,17.1836,17.1965,17.1643,17.1772,35300.0
2009-09-09 11:20:00,26.67,26.76,26.65,26.75,80200.0,17.1772,17.2351,17.1643,17.2287,80200.0
2009-09-09 11:30:00,26.75,26.84,26.74,26.82,70900.0,17.2287,17.2866,17.2222,17.2738,70900.0
2009-09-09 11:40:00,26.83,26.9,26.8,26.83,115800.0,17.2802,17.3253,17.2609,17.2802,115800.0
2009-09-09 11:50:00,26.82,26.85,26.79,26.84,46000.0,17.2738,17.2931,17.2544,17.2866,46000.0
2009-09-09 12:00:00,26.83,26.88,26.83,26.85,53600.0,17.2802,17.3124,17.2802,17.2931,53600.0
2009-09-09 12:10:00,26.85,26.87,26.84,26.85,34000.0,17.2931,17.306,17.2866,17.2931,34000.0
2009-09-09 12:20:00,26.85,26.87,26.84,26.86,43900.0,17.2931,17.306,17.2866,17.2995,43900.0
2009-09-09 12:30:00,26.86,26.94,26.85,26.94,64000.0,17.2995,17.3511,17.2931,17.3511,64000.0
2009-09-09 12:40:00,26.94,26.98,26.93,26.94,48200.0,17.3511,17.3768,17.3446,17.3511,48200.0
2009-09-09 12:50:00,26.94,26.98,26.94,26.98,54700.0,17.3511,17.3768,17.3511,17.3768,54700.0
2009-09-09 13:00:00,26.98,27.0,26.93,26.96,97200.0,17.3768,17.3897,17.3446,17.3639,97200.0
2009-09-09 13:10:00,26.97,27.0,26.92,26.93,53600.0,17.3704,17.3897,17.3382,17.3446,53600.0
2009-09-09 13:20:00,26.94,26.95,26.87,26.92,51600.0,17.3511,17.3575,17.306,17.3382,51600.0
2009-09-09 13:30:00,26.91,26.98,26.91,26.97,57600.0,17.3317,17.3768,17.3317,17.3704,57600.0
2009-09-09 13:40:00,26.97,26.99,26.93,26.99,50200.0,17.3704,17.3833,17.3446,17.3833,50200.0
2009-09-09 13:50:00,26.99,27.06,26.97,27.05,133300.0,17.3833,17.4283,17.3704,17.4219,133300.0
2009-09-09 14:00:00,27.05,27.07,26.94,26.97,90000.0,17.4219,17.4348,17.3511,17.3704,90000.0
2009-09-09 14:10:00,26.97,26.97,26.91,26.92,81300.0,17.3704,17.3704,17.3317,17.3382,81300.0
2009-09-09 14:20:00,26.91,26.96,26.86,26.94,124000.0,17.3317,17.3639,17.2995,17.3511,124000.0
2009-09-09 14:30:00,26.95,26.99,26.92,26.93,108000.0,17.3575,17.3833,17.3382,17.3446,108000.0
2009-09-09 14:40:00,26.92,26.95,26.89,26.91,93500.0,17.3382,17.3575,17.3188,17.3317,93500.0
2009-09-09 14:50:00,26.91,26.97,26.85,26.95,183100.0,17.3317,17.3704,17.2931,17.3575,183100.0
2009-09-09 15:00:00,26.95,27.05,26.92,27.04,208000.0,17.3575,17.4219,17.3382,17.4155,208000.0
2009-09-09 15:10:00,27.03,27.11,27.03,27.03,139300.0,17.409,17.4605,17.409,17.409,139300.0
2009-09-09 15:20:00,27.04,27.1,27.0,27.07,144900.0,17.4155,17.4541,17.3897,17.4348,144900.0
2009-09-09 15:30:00,27.06,27.12,27.02,27.11,258200.0,17.4283,17.467,17.4026,17.4605,258200.0
2009-09-09 15:40:00,27.12,27.19,27.12,27.19,214400.0,17.467,17.5121,17.467,17.5121,214400.0
2009-09-09 15:50:00,27.19,27.19,27.12,27.15,293300.0,17.5121,17.5121,17.467,17.4863,293300.0
2009-09-10 09:30:00,27.08,27.33,26.94,27.17,116900.0,17.4412,17.6022,17.3511,17.4992,116900.0
2009-09-10 09:40:00,27.18,27.36,27.17,27.36,136800.0,17.5056,17.6216,17.4992,17.6216,136800.0
2009-09-10 09:50:00,27.35,27.45,27.32,27.33,126600.0,17.6151,17.6795,17.5958,17.6022,126600.0
2009-09-10 10:00:00,27.33,27.48,27.3,27.34,102100.0,17.6022,17.6988,17.5829,17.6087,102100.0
2009-09-10 10:10:00,27.34,27.42,27.33,27.4,83000.0,17.6087,17.6602,17.6022,17.6473,83000.0
2009-09-10 10:20:00,27.39,27.39,27.28,27.35,113800.0,17.6409,17.6409,17.57,17.6151,113800.0
2009-09-10 10:30:00,27.34,27.56,27.34,27.53,198300.0,17.6087,17.7504,17.6087,17.731,198300.0
2009-09-10 10:40:00,27.53,27.54,27.42,27.47,61400.0,17.731,17.7375,17.6602,17.6924,61400.0
2009-09-10 10:50:00,27.47,27.54,27.46,27.53,44700.0,17.6924,17.7375,17.686,17.731,44700.0
2009-09-10 11:00:00,27.53,27.62,27.53,27.59,88800.0,17.731,17.789,17.731,17.7697,88800.0
2009-09-10 11:10:00,27.59,27.59,27.45,27.5,85400.0,17.7697,17.7697,17.6795,17.7117,85400.0
2009-09-10 11:20:00,27.51,27.52,27.47,27.5,133900.0,17.7182,17.7246,17.6924,17.7117,133900.0
2009-09-10 11:30:00,27.5,27.55,27.48,27.55,38100.0,17.7117,17.7439,17.6988,17.7439,38100.0
2009-09-10 11:40:00,27.55,27.65,27.55,27.58,129700.0,17.7439,17.8083,17.7439,17.7633,129700.0
2009-09-10 11:50:00,27.58,27.59,27.51,27.56,49900.0,17.7633,17.7697,17.7182,17.7504,49900.0
2009-09-10 12:00:00,27.56,27.58,27.47,27.47,47000.0,17.7504,17.7633,17.6924,17.6924,47000.0
2009-09-10 12:10:00,27.47,27.47,27.44,27.46,48200.0,17.6924,17.6924,17.6731,17.686,48200.0
2009-09-10 12:20:00,27.46,27.48,27.45,27.46,40600.0,17.686,17.6988,17.6795,17.686,40600.0
2009-09-10 12:30:00,27.45,27.52,27.45,27.52,80500.0,17.6795,17.7246,17.6795,17.7246,80500.0
2009-09-10 12:40:00,27.53,27.54,27.47,27.47,19100.0,17.731,17.7375,17.6924,17.6924,19100.0
2009-09-10 12:50:00,27.47,27.48,27.44,27.46,37300.0,17.6924,17.6988,17.6731,17.686,37300.0
2009-09-10 13:00:00,27.45,27.52,27.44,27.48,105400.0,17.6795,17.7246,17.6731,17.6988,105400.0
2009-09-10 13:10:00,27.49,27.5,27.45,27.45,64700.0,17.7053,17.7117,17.6795,17.6795,64700.0
2009-09-10 13:20:00,27.45,27.53,27.45,27.52,57200.0,17.6795,17.731,17.6795,17.7246,57200.0
2009-09-10 13:30:00,27.52,27.53,27.49,27.51,30600.0,17.7246,17.731,17.7053,17.7182,30600.0
2009-09-10 13:40:00,27.51,27.67,27.51,27.66,138300.0,17.7182,17.8212,17.7182,17.8148,138300.0
2009-09-10 13:50:00,27.66,27.74,27.66,27.72,90400.0,17.8148,17.8663,17.8148,17.8534,90400.0
2009-09-10 14:00:00,27.72,27.75,27.71,27.74,83300.0,17.8534,17.8727,17.847,17.8663,83300.0
2009-09-10 14:10:00,27.75,27.75,27.72,27.75,120100.0,17.8727,17.8727,17.8534,17.8727,120100.0
2009-09-10 14:20:00,27.74,27.81,27.74,27.78,145900.0,17.8663,17.9114,17.8663,17.8921,145900.0
2009-09-10 14:30:00,27.78,27.81,27.72,27.79,181600.0,17.8921,17.9114,17.8534,17.8985,181600.0
2009-09-10 14:40:00,27.8,27.81,27.76,27.76,51800.0,17.9049,17.9114,17.8792,17.8792,51800.0
2009-09-10 14:50:00,27.76,27.77,27.71,27.76,101900.0,17.8792,17.8856,17.847,17.8792,101900.0
2009-09-10 15:00:00,27.76,27.79,27.68,27.7,113600.0,17.8792,17.8985,17.8277,17.8405,113600.0
2009-09-10 15:10:00,27.7,27.75,27.68,27.68,93800.0,17.8405,17.8727,17.8277,17.8277,93800.0
2009-09-10 15:20:00,27.68,27.72,27.64,27.68,97100.0,17.8277,17.8534,17.8019,17.8277,97100.0
2009-09-10 15:30:00,27.68,27.8,27.68,27.78,188000.0,17.8277,17.9049,17.8277,17.8921,188000.0
2009-09-10 15:40:00,27.79,27.81,27.76,27.8,192900.0,17.8985,17.9114,17.8792,17.9049,192900.0
2009-09-10 15:50:00,27.81,27.88,27.8,27.83,466200.0,17.9114,17.9565,17.9049,17.9243,466200.0
2009-09-11 09:30:00,27.88,27.89,27.75,27.88,108700.0,17.9565,17.9629,17.8727,17.9565,108700.0
2009-09-11 09:40:00,27.88,27.99,27.83,27.93,161000.0,17.9565,18.0273,17.9243,17.9887,161000.0
2009-09-11 09:50:00,27.92,28.0,27.9,27.98,91400.0,17.9822,18.0338,17.9694,18.0209,91400.0
2009-09-11 10:00:00,27.97,28.08,27.89,27.94,140500.0,18.0144,18.0853,17.9629,17.9951,140500.0
2009-09-11 10:10:00,27.94,28.08,27.92,28.01,98300.0,17.9951,18.0853,17.9822,18.0402,98300.0
2009-09-11 10:20:00,28.01,28.06,27.97,28.03,70500.0,18.0402,18.0724,18.0144,18.0531,70500.0
2009-09-11 10:30:00,28.04,28.12,28.04,28.09,84000.0,18.0595,18.111,18.0595,18.0917,84000.0
2009-09-11 10:40:00,28.09,28.11,28.07,28.1,106200.0,18.0917,18.1046,18.0788,18.0982,106200.0
2009-09-11 10:50:00,28.1,28.1,27.99,28.02,99300.0,18.0982,18.0982,18.0273,18.0466,99300.0
2009-09-11 11:00:00,28.01,28.05,28.0,28.04,36200.0,18.0402,18.066,18.0338,18.0595,36200.0
2009-09-11 11:10:00,28.04,28.06,27.98,28.03,57000.0,18.0595,18.0724,18.0209,18.0531,57000.0
2009-09-11 11:20:00,28.04,28.06,28.0,28.01,100800.0,18.0595,18.0724,18.0338,18.0402,100800.0
2009-09-11 11:30:00,28.02,28.16,28.0,28.13,136000.0,18.0466,18.1368,18.0338,18.1175,136000.0
2009-09-11 11:40:00,28.13,28.13,28.06,28.06,120300.0,18.1175,18.1175,18.0724,18.0724,120300.0
2009-09-11 11:50:00,28.06,28.07,27.95,27.99,73500.0,18.0724,18.0788,18.0016,18.0273,73500.0
2009-09-11 12:00:00,27.99,28.05,27.99,28.05,66900.0,18.0273,18.066,18.0273,18.066,66900.0
2009-09-11 12:10:00,28.04,28.09,28.04,28.08,84000.0,18.0595,18.0917,18.0595,18.0853,84000.0
2009-09-11 12:20:00,28.08,28.09,28.02,28.06,149400.0,18.0853,18.0917,18.0466,18.0724,149400.0
2009-09-11 12:30:00,28.06,28.08,28.02,28.04,94300.0,18.0724,18.0853,18.0466,18.0595,94300.0
2009-09-11 12:40:00,28.03,28.07,28.0,28.0,96600.0,18.0531,18.0788,18.0338,18.0338,96600.0
2009-09-11 12:50:00,28.0,28.08,27.95,28.05,138600.0,18.0338,18.0853,18.0016,18.066,138600.0
2009-09-11 13:00:00,28.05,28.07,28.03,28.06,91700.0,18.066,18.0788,18.0531,18.0724,91700.0
2009-09-11 13:10:00,28.06,28.11,28.04,28.11,50100.0,18.0724,18.1046,18.0595,18.1046,50100.0
2009-09-11 13:20:00,28.1,28.14,28.09,28.12,63200.0,18.0982,18.1239,18.0917,18.111,63200.0
2009-09-11 13:30:00,28.11,28.15,28.08,28.09,104200.0,18.1046,18.1304,18.0853,18.0917,104200.0
2009-09-11 13:40:00,28.08,28.14,28.08,28.12,84600.0,18.0853,18.1239,18.0853,18.111,84600.0
2009-09-11 13:50:00,28.12,28.13,28.07,28.07,153000.0,18.111,18.1175,18.0788,18.0788,153000.0
2009-09-11 14:00:00,28.06,28.1,28.04,28.05,285800.0,18.0724,18.0982,18.0595,18.066,285800.0
2009-09-11 14:10:00,28.04,28.05,28.0,28.02,99600.0,18.0595,18.066,18.0338,18.0466,99600.0
2009-09-11 14:20:00,28.01,28.03,27.95,27.96,146500.0,18.0402,18.0531,18.0016,18.008,146500.0
2009-09-11 14:30:00,27.95,28.01,27.94,28.01,196500.0,18.0016,18.0402,17.9951,18.0402,196500.0
2009-09-11 14:40:00,28.01,28.04,27.99,28.04,81200.0,18.0402,18.0595,18.0273,18.0595,81200.0
2009-09-11 14:50:00,28.03,28.07,28.01,28.04,78500.0,18.0531,18.0788,18.0402,18.0595,78500.0
2009-09-11 15:00:00,28.03,28.06,28.03,28.05,72400.0,18.0531,18.0724,18.0531,18.066,72400.0
2009-09-11 15:10:00,28.05,28.06,28.04,28.05,59700.0,18.066,18.0724,18.0595,18.066,59700.0
2009-09-11 15:20:00,28.05,28.11,28.05,28.1,100000.0,18.066,18.1046,18.066,18.0982,100000.0
2009-09-11 15:30:00,28.09,28.1,28.05,28.05,96400.0,18.0917,18.0982,18.066,18.066,96400.0
2009-09-11 15:40:00,28.06,28.08,28.05,28.06,140000.0,18.0724,18.0853,18.066,18.0724,140000.0
2009-09-11 15:50:00,28.07,28.1,28.05,28.07,276800.0,18.0788,18.0982,18.066,18.0788,276800.0
2009-09-14 09:30:00,27.86,27.99,27.64,27.65,88300.0,17.9436,18.0273,17.8019,17.8083,88300.0
2009-09-14 09:40:00,27.66,27.86,27.65,27.72,71500.0,17.8148,17.9436,17.8083,17.8534,71500.0
2009-09-14 09:50:00,27.71,27.95,27.7,27.95,81100.0,17.847,18.0016,17.8405,18.0016,81100.0
2009-09-14 10:00:00,27.95,27.96,27.8,27.95,78500.0,18.0016,18.008,17.9049,18.0016,78500.0
2009-09-14 10:10:00,27.95,27.95,27.83,27.88,65700.0,18.0016,18.0016,17.9243,17.9565,65700.0
2009-09-14 10:20:00,27.88,28.02,27.88,28.01,65900.0,17.9565,18.0466,17.9565,18.0402,65900.0
2009-09-14 10:30:00,28.01,28.11,27.99,28.02,81500.0,18.0402,18.1046,18.0273,18.0466,81500.0
2009-09-14 10:40:00,28.04,28.06,27.97,28.02,179900.0,18.0595,18.0724,18.0144,18.0466,179900.0
2009-09-14 10:50:00,28.03,28.03,27.95,28.0,168900.0,18.0531,18.0531,18.0016,18.0338,168900.0
2009-09-14 11:00:00,28.0,28.03,27.94,27.96,99600.0,18.0338,18.0531,17.9951,18.008,99600.0
2009-09-14 11:10:00,27.96,28.02,27.94,28.01,69200.0,18.008,18.0466,17.9951,18.0402,69200.0
2009-09-14 11:20:00,28.0,28.02,27.97,27.99,72600.0,18.0338,18.0466,18.0144,18.0273,72600.0
2009-09-14 11:30:00,28.0,28.04,27.99,28.0,49700.0,18.0338,18.0595,18.0273,18.0338,49700.0
2009-09-14 11:40:00,28.0,28.03,27.95,27.96,157700.0,18.0338,18.0531,18.0016,18.008,157700.0
2009-09-14 11:50:00,27.96,27.98,27.93,27.97,28900.0,18.008,18.0209,17.9887,18.0144,28900.0
2009-09-14 12:00:00,27.98,28.01,27.95,27.96,25000.0,18.0209,18.0402,18.0016,18.008,25000.0
2009-09-14 12:10:00,27.96,28.0,27.95,27.99,27800.0,18.008,18.0338,18.0016,18.0273,27800.0
2009-09-14 12:20:00,28.0,28.04,27.98,27.99,27000.0,18.0338,18.0595,18.0209,18.0273,27000.0
2009-09-14 12:30:00,28.0,28.02,27.96,28.0,47200.0,18.0338,18.0466,18.008,18.0338,47200.0
2009-09-14 12:40:00,28.0,28.01,27.98,28.0,24200.0,18.0338,18.0402,18.0209,18.0338,24200.0
2009-09-14 12:50:00,28.0,28.02,27.98,28.0,52900.0,18.0338,18.0466,18.0209,18.0338,52900.0
2009-09-14 13:00:00,28.0,28.0,27.95,27.96,60700.0,18.0338,18.0338,18.0016,18.008,60700.0
2009-09-14 13:10:00,27.97,27.98,27.95,27.95,20100.0,18.0144,18.0209,18.0016,18.0016,20100.0
2009-09-14 13:20:00,27.96,27.97,27.94,27.95,72000.0,18.008,18.0144,17.9951,18.0016,72000.0
2009-09-14 13:30:00,27.95,28.03,27.93,28.03,162100.0,18.0016,18.0531,17.9887,18.0531,162100.0
2009-09-14 13:40:00,28.02,28.07,28.01,28.05,129200.0,18.0466,18.0788,18.0402,18.066,129200.0
2009-09-14 13:50:00,28.05,28.09,28.01,28.07,92400.0,18.066,18.0917,18.0402,18.0788,92400.0
2009-09-14 14:00:00,28.06,28.07,28.03,28.05,35300.0,18.0724,18.0788,18.0531,18.066,35300.0
2009-09-14 14:10:00,28.05,28.09,28.05,28.09,39900.0,18.066,18.0917,18.066,18.0917,39900.0
2009-09-14 14:20:00,28.08,28.15,28.06,28.15,57200.0,18.0853,18.1304,18.0724,18.1304,57200.0
2009-09-14 14:30:00,28.14,28.18,28.12,28.12,55000.0,18.1239,18.1497,18.111,18.111,55000.0
2009-09-14 14:40:00,28.12,28.15,28.1,28.13,72200.0,18.111,18.1304,18.0982,18.1175,72200.0
2009-09-14 14:50:00,28.12,28.16,28.06,28.12,115200.0,18.111,18.1368,18.0724,18.111,115200.0
2009-09-14 15:00:00,28.12,28.14,28.08,28.13,90500.0,18.111,18.1239,18.0853,18.1175,90500.0
2009-09-14 15:10:00,28.12,28.13,28.09,28.09,55600.0,18.111,18.1175,18.0917,18.0917,55600.0
2009-09-14 15:20:00,28.09,28.12,28.08,28.08,83900.0,18.0917,18.111,18.0853,18.0853,83900.0
2009-09-14 15:30:00,28.08,28.11,28.04,28.04,97800.0,18.0853,18.1046,18.0595,18.0595,97800.0
2009-09-14 15:40:00,28.04,28.09,28.04,28.09,224500.0,18.0595,18.0917,18.0595,18.0917,224500.0
2009-09-14 15:50:00,28.08,28.13,28.08,28.12,214300.0,18.0853,18.1175,18.0853,18.111,214300.0
2009-09-15 09:30:00,27.65,28.28,27.65,28.22,75600.0,17.8083,18.2141,17.8083,18.1755,75600.0
2009-09-15 09:40:00,28.21,28.28,28.08,28.21,69000.0,18.169,18.2141,18.0853,18.169,69000.0
2009-09-15 09:50:00,28.2,28.2,28.03,28.13,103000.0,18.1626,18.1626,18.0531,18.1175,103000.0
2009-09-15 10:00:00,28.12,28.15,27.94,28.04,66100.0,18.111,18.1304,17.9951,18.0595,66100.0
2009-09-15 10:10:00,28.05,28.06,27.89,28.02,66700.0,18.066,18.0724,17.9629,18.0466,66700.0
2009-09-15 10:20:00,28.04,28.12,28.0,28.1,184200.0,18.0595,18.111,18.0338,18.0982,184200.0
2009-09-15 10:30:00,28.11,28.18,28.11,28.13,44800.0,18.1046,18.1497,18.1046,18.1175,44800.0
2009-09-15 10:40:00,28.13,28.35,28.13,28.33,178100.0,18.1175,18.2592,18.1175,18.2463,178100.0
2009-09-15 10:50:00,28.34,28.38,28.25,28.36,64800.0,18.2527,18.2785,18.1948,18.2656,64800.0
2009-09-15 11:00:00,28.35,28.38,28.22,28.26,101400.0,18.2592,18.2785,18.1755,18.2012,101400.0
2009-09-15 11:10:00,28.27,28.29,28.13,28.16,51600.0,18.2077,18.2205,18.1175,18.1368,51600.0
2009-09-15 11:20:00,28.17,28.26,28.17,28.19,106300.0,18.1432,18.2012,18.1432,18.1561,106300.0
2009-09-15 11:30:00,28.18,28.24,28.18,28.2,36100.0,18.1497,18.1883,18.1497,18.1626,36100.0
2009-09-15 11:40:00,28.2,28.24,28.18,28.24,30400.0,18.1626,18.1883,18.1497,18.1883,30400.0
2009-09-15 11:50:00,28.24,28.3,28.21,28.28,44400.0,18.1883,18.227,18.169,18.2141,44400.0
2009-09-15 12:00:00,28.27,28.28,28.19,28.24,60200.0,18.2077,18.2141,18.1561,18.1883,60200.0
2009-09-15 12:10:00,28.21,28.26,28.2,28.23,37500.0,18.169,18.2012,18.1626,18.1819,37500.0
2009-09-15 12:20:00,28.24,28.25,28.23,28.25,11000.0,18.1883,18.1948,18.1819,18.1948,11000.0
2009-09-15 12:30:00,28.25,28.25,28.17,28.18,40800.0,18.1948,18.1948,18.1432,18.1497,40800.0
2009-09-15 12:40:00,28.18,28.2,28.17,28.2,29900.0,18.1497,18.1626,18.1432,18.1626,29900.0
2009-09-15 12:50:00,28.2,28.26,28.2,28.25,36100.0,18.1626,18.2012,18.1626,18.1948,36100.0
2009-09-15 13:00:00,28.24,28.25,28.21,28.23,49400.0,18.1883,18.1948,18.169,18.1819,49400.0
2009-09-15 13:10:00,28.24,28.28,28.23,28.25,29700.0,18.1883,18.2141,18.1819,18.1948,29700.0
2009-09-15 13:20:00,28.25,28.3,28.23,28.27,235800.0,18.1948,18.227,18.1819,18.2077,235800.0
2009-09-15 13:30:00,28.27,28.35,28.27,28.35,34200.0,18.2077,18.2592,18.2077,18.2592,34200.0
2009-09-15 13:40:00,28.35,28.36,28.34,28.35,13300.0,18.2592,18.2656,18.2527,18.2592,13300.0
2009-09-15 13:50:00,28.34,28.36,28.3,28.3,21500.0,18.2527,18.2656,18.227,18.227,21500.0
2009-09-15 14:00:00,28.31,28.31,28.25,28.29,31600.0,18.2334,18.2334,18.1948,18.2205,31600.0
2009-09-15 14:10:00,28.28,28.29,28.24,28.26,35200.0,18.2141,18.2205,18.1883,18.2012,35200.0
2009-09-15 14:20:00,28.26,28.27,28.26,28.27,9000.0,18.2012,18.2077,18.2012,18.2077,9000.0
2009-09-15 14:30:00,28.26,28.27,28.24,28.25,80000.0,18.2012,18.2077,18.1883,18.1948,80000.0
2009-09-15 14:40:00,28.25,28.29,28.22,28.24,101500.0,18.1948,18.2205,18.1755,18.1883,101500.0
2009-09-15 14:50:00,28.25,28.31,28.24,28.3,50300.0,18.1948,18.2334,18.1883,18.227,50300.0
2009-09-15 15:00:00,28.3,28.31,28.26,28.29,74800.0,18.227,18.2334,18.2012,18.2205,74800.0
2009-09-15 15:10:00,28.28,28.3,28.24,28.26,94000.0,18.2141,18.227,18.1883,18.2012,94000.0
2009-09-15 15:20:00,28.27,28.33,28.26,28.3,86400.0,18.2077,18.2463,18.2012,18.227,86400.0
2009-09-15 15:30:00,28.3,28.31,28.24,28.25,135800.0,18.227,18.2334,18.1883,18.1948,135800.0
2009-09-15 15:40:00,28.25,28.33,28.2,28.32,304800.0,18.1948,18.2463,18.1626,18.2399,304800.0
2009-09-15 15:50:00,28.33,28.33,28.29,28.3,187300.0,18.2463,18.2463,18.2205,18.227,187300.0
2009-09-16 09:30:00,28.33,28.49,28.33,28.46,277800.0,18.2463,18.3493,18.2463,18.33,277800.0
2009-09-16 09:40:00,28.46,28.58,28.46,28.57,81200.0,18.33,18.4073,18.33,18.4009,81200.0
2009-09-16 09:50:00,28.55,28.61,28.55,28.61,68600.0,18.388,18.4266,18.388,18.4266,68600.0
2009-09-16 10:00:00,28.61,28.77,28.61,28.65,101900.0,18.4266,18.5297,18.4266,18.4524,101900.0
2009-09-16 10:10:00,28.65,28.71,28.6,28.7,69000.0,18.4524,18.491,18.4202,18.4846,69000.0
2009-09-16 10:20:00,28.7,28.7,28.52,28.55,60500.0,18.4846,18.4846,18.3687,18.388,60500.0
2009-09-16 10:30:00,28.56,28.64,28.56,28.61,34000.0,18.3944,18.446,18.3944,18.4266,34000.0
2009-09-16 10:40:00,28.6,28.66,28.59,28.59,26700.0,18.4202,18.4588,18.4138,18.4138,26700.0
2009-09-16 10:50:00,28.6,28.6,28.54,28.55,46600.0,18.4202,18.4202,18.3816,18.388,46600.0
2009-09-16 11:00:00,28.55,28.57,28.48,28.49,31500.0,18.388,18.4009,18.3429,18.3493,31500.0
2009-09-16 11:10:00,28.49,28.52,28.48,28.52,76800.0,18.3493,18.3687,18.3429,18.3687,76800.0
2009-09-16 11:20:00,28.52,28.52,28.49,28.51,27100.0,18.3687,18.3687,18.3493,18.3622,27100.0
2009-09-16 11:30:00,28.52,28.52,28.48,28.49,42700.0,18.3687,18.3687,18.3429,18.3493,42700.0
2009-09-16 11:40:00,28.49,28.55,28.49,28.54,49800.0,18.3493,18.388,18.3493,18.3816,49800.0
2009-09-16 11:50:00,28.54,28.55,28.54,28.55,16100.0,18.3816,18.388,18.3816,18.388,16100.0
2009-09-16 12:00:00,28.54,28.67,28.54,28.64,53000.0,18.3816,18.4653,18.3816,18.446,53000.0
2009-09-16 12:10:00,28.64,28.65,28.61,28.62,33000.0,18.446,18.4524,18.4266,18.4331,33000.0
2009-09-16 12:20:00,28.62,28.63,28.57,28.6,73400.0,18.4331,18.4395,18.4009,18.4202,73400.0
2009-09-16 12:30:00,28.59,28.65,28.58,28.64,27700.0,18.4138,18.4524,18.4073,18.446,27700.0
2009-09-16 12:40:00,28.64,28.67,28.61,28.65,33600.0,18.446,18.4653,18.4266,18.4524,33600.0
2009-09-16 12:50:00,28.65,28.66,28.55,28.58,81600.0,18.4524,18.4588,18.388,18.4073,81600.0
2009-09-16 13:00:00,28.59,28.61,28.57,28.58,76900.0,18.4138,18.4266,18.4009,18.4073,76900.0
2009-09-16 13:10:00,28.57,28.63,28.55,28.63,47200.0,18.4009,18.4395,18.388,18.4395,47200.0
2009-09-16 13:20:00,28.63,28.68,28.63,28.63,57600.0,18.4395,18.4717,18.4395,18.4395,57600.0
2009-09-16 13:30:00,28.64,28.67,28.54,28.57,78100.0,18.446,18.4653,18.3816,18.4009,78100.0
2009-09-16 13:40:00,28.56,28.59,28.52,28.57,73600.0,18.3944,18.4138,18.3687,18.4009,73600.0
2009-09-16 13:50:00,28.56,28.56,28.5,28.52,60000.0,18.3944,18.3944,18.3558,18.3687,60000.0
2009-09-16 14:00:00,28.51,28.57,28.51,28.54,53100.0,18.3622,18.4009,18.3622,18.3816,53100.0
2009-09-16 14:10:00,28.54,28.64,28.54,28.63,33600.0,18.3816,18.446,18.3816,18.4395,33600.0
2009-09-16 14:20:00,28.63,28.65,28.59,28.63,33000.0,18.4395,18.4524,18.4138,18.4395,33000.0
2009-09-16 14:30:00,28.63,28.66,28.61,28.64,44100.0,18.4395,18.4588,18.4266,18.446,44100.0
2009-09-16 14:40:00,28.64,28.66,28.59,28.62,66400.0,18.446,18.4588,18.4138,18.4331,66400.0
2009-09-16 14:50:00,28.64,28.7,28.61,28.63,65900.0,18.446,18.4846,18.4266,18.4395,65900.0
2009-09-16 15:00:00,28.61,28.65,28.58,28.6,145700.0,18.4266,18.4524,18.4073,18.4202,145700.0
2009-09-16 15:10:00,28.61,28.62,28.58,28.62,90200.0,18.4266,18.4331,18.4073,18.4331,90200.0
2009-09-16 15:20:00,28.61,28.66,28.57,28.59,115000.0,18.4266,18.4588,18.4009,18.4138,115000.0
2009-09-16 15:30:00,28.58,28.62,28.53,28.58,132000.0,18.4073,18.4331,18.3751,18.4073,132000.0
2009-09-16 15:40:00,28.58,28.62,28.54,28.59,143500.0,18.4073,18.4331,18.3816,18.4138,143500.0
2009-09-16 15:50:00,28.59,28.61,28.57,28.6,178800.0,18.4138,18.4266,18.4009,18.4202,178800.0
2009-09-17 09:30:00,28.59,28.82,28.45,28.71,65100.0,18.4138,18.5619,18.3236,18.491,65100.0
2009-09-17 09:40:00,28.73,28.75,28.59,28.66,29800.0,18.5039,18.5168,18.4138,18.4588,29800.0
2009-09-17 09:50:00,28.67,28.76,28.65,28.76,29500.0,18.4653,18.5232,18.4524,18.5232,29500.0
2009-09-17 10:00:00,28.76,28.82,28.63,28.72,102000.0,18.5232,18.5619,18.4395,18.4975,102000.0
2009-09-17 10:10:00,28.72,28.72,28.63,28.64,50700.0,18.4975,18.4975,18.4395,18.446,50700.0
2009-09-17 10:20:00,28.65,28.65,28.51,28.53,86700.0,18.4524,18.4524,18.3622,18.3751,86700.0
2009-09-17 10:30:00,28.53,28.59,28.5,28.56,64100.0,18.3751,18.4138,18.3558,18.3944,64100.0
2009-09-17 10:40:00,28.57,28.6,28.54,28.55,34400.0,18.4009,18.4202,18.3816,18.388,34400.0
2009-09-17 10:50:00,28.55,28.59,28.53,28.57,71800.0,18.388,18.4138,18.3751,18.4009,71800.0
2009-09-17 11:00:00,28.56,28.58,28.5,28.55,29900.0,18.3944,18.4073,18.3558,18.388,29900.0
2009-09-17 11:10:00,28.56,28.56,28.51,28.52,59500.0,18.3944,18.3944,18.3622,18.3687,59500.0
2009-09-17 11:20:00,28.52,28.56,28.5,28.54,105600.0,18.3687,18.3944,18.3558,18.3816,105600.0
2009-09-17 11:30:00,28.54,28.59,28.53,28.54,70400.0,18.3816,18.4138,18.3751,18.3816,70400.0
2009-09-17 11:40:00,28.53,28.55,28.49,28.5,294100.0,18.3751,18.388,18.3493,18.3558,294100.0
2009-09-17 11:50:00,28.5,28.52,28.47,28.48,152500.0,18.3558,18.3687,18.3365,18.3429,152500.0
2009-09-17 12:00:00,28.49,28.52,28.42,28.42,116800.0,18.3493,18.3687,18.3043,18.3043,116800.0
2009-09-17 12:10:00,28.43,28.43,28.33,28.33,229900.0,18.3107,18.3107,18.2463,18.2463,229900.0
2009-09-17 12:20:00,28.33,28.33,28.27,28.32,97300.0,18.2463,18.2463,18.2077,18.2399,97300.0
2009-09-17 12:30:00,28.32,28.33,28.31,28.31,67700.0,18.2399,18.2463,18.2334,18.2334,67700.0
2009-09-17 12:40:00,28.31,28.32,28.17,28.22,77400.0,18.2334,18.2399,18.1432,18.1755,77400.0
2009-09-17 12:50:00,28.23,28.27,28.22,28.26,93200.0,18.1819,18.2077,18.1755,18.2012,93200.0
2009-09-17 13:00:00,28.25,28.29,28.24,28.29,73100.0,18.1948,18.2205,18.1883,18.2205,73100.0
2009-09-17 13:10:00,28.29,28.36,28.28,28.28,57300.0,18.2205,18.2656,18.2141,18.2141,57300.0
2009-09-17 13:20:00,28.29,28.29,28.24,28.28,133000.0,18.2205,18.2205,18.1883,18.2141,133000.0
2009-09-17 13:30:00,28.27,28.27,28.18,28.22,129100.0,18.2077,18.2077,18.1497,18.1755,129100.0
2009-09-17 13:40:00,28.22,28.28,28.19,28.26,57900.0,18.1755,18.2141,18.1561,18.2012,57900.0
2009-09-17 13:50:00,28.26,28.34,28.26,28.34,40600.0,18.2012,18.2527,18.2012,18.2527,40600.0
2009-09-17 14:00:00,28.34,28.42,28.33,28.4,127400.0,18.2527,18.3043,18.2463,18.2914,127400.0
2009-09-17 14:10:00,28.41,28.42,28.36,28.37,67900.0,18.2978,18.3043,18.2656,18.2721,67900.0
2009-09-17 14:20:00,28.36,28.38,28.3,28.33,47800.0,18.2656,18.2785,18.227,18.2463,47800.0
2009-09-17 14:30:00,28.34,28.39,28.32,28.35,34500.0,18.2527,18.2849,18.2399,18.2592,34500.0
2009-09-17 14:40:00,28.36,28.38,28.32,28.36,104800.0,18.2656,18.2785,18.2399,18.2656,104800.0
2009-09-17 14:50:00,28.36,28.42,28.35,28.42,65000.0,18.2656,18.3043,18.2592,18.3043,65000.0
2009-09-17 15:00:00,28.42,28.44,28.38,28.41,48700.0,18.3043,18.3171,18.2785,18.2978,48700.0
2009-09-17 15:10:00,28.4,28.44,28.4,28.44,78400.0,18.2914,18.3171,18.2914,18.3171,78400.0
2009-09-17 15:20:00,28.43,28.52,28.43,28.49,107000.0,18.3107,18.3687,18.3107,18.3493,107000.0
2009-09-17 15:30:00,28.49,28.49,28.44,28.46,131400.0,18.3493,18.3493,18.3171,18.33,131400.0
2009-09-17 15:40:00,28.47,28.48,28.43,28.44,184100.0,18.3365,18.3429,18.3107,18.3171,184100.0
2009-09-17 15:50:00,28.45,28.47,28.41,28.46,313700.0,18.3236,18.3365,18.2978,18.33,313700.0
2009-09-18 09:30:00,28.69,28.73,28.45,28.48,526000.0,18.4782,18.5039,18.3236,18.3429,526000.0
2009-09-18 09:40:00,28.48,28.52,28.46,28.46,67500.0,18.3429,18.3687,18.33,18.33,67500.0
2009-09-18 09:50:00,28.45,28.46,28.33,28.37,57400.0,18.3236,18.33,18.2463,18.2721,57400.0
2009-09-18 10:00:00,28.36,28.4,28.35,28.36,105800.0,18.2656,18.2914,18.2592,18.2656,105800.0
2009-09-18 10:10:00,28.35,28.38,28.29,28.33,55100.0,18.2592,18.2785,18.2205,18.2463,55100.0
2009-09-18 10:20:00,28.33,28.34,28.16,28.19,121500.0,18.2463,18.2527,18.1368,18.1561,121500.0
2009-09-18 10:30:00,28.19,28.28,28.18,28.19,41600.0,18.1561,18.2141,18.1497,18.1561,41600.0
2009-09-18 10:40:00,28.2,28.2,28.05,28.07,103600.0,18.1626,18.1626,18.066,18.0788,103600.0
2009-09-18 10:50:00,28.07,28.11,28.06,28.07,61900.0,18.0788,18.1046,18.0724,18.0788,61900.0
2009-09-18 11:00:00,28.07,28.07,27.93,27.99,93300.0,18.0788,18.0788,17.9887,18.0273,93300.0
2009-09-18 11:10:00,27.99,28.06,27.99,28.04,65100.0,18.0273,18.0724,18.0273,18.0595,65100.0
2009-09-18 11:20:00,28.04,28.04,27.96,27.96,53300.0,18.0595,18.0595,18.008,18.008,53300.0
2009-09-18 11:30:00,27.96,27.98,27.87,27.88,116200.0,18.008,18.0209,17.95,17.9565,116200.0
2009-09-18 11:40:00,27.87,27.93,27.87,27.9,56400.0,17.95,17.9887,17.95,17.9694,56400.0
2009-09-18 11:50:00,27.91,27.92,27.86,27.88,48700.0,17.9758,17.9822,17.9436,17.9565,48700.0
2009-09-18 12:00:00,27.86,27.86,27.82,27.83,33100.0,17.9436,17.9436,17.9178,17.9243,33100.0
2009-09-18 12:10:00,27.83,27.93,27.82,27.9,56300.0,17.9243,17.9887,17.9178,17.9694,56300.0
2009-09-18 12:20:00,27.89,27.9,27.87,27.87,19400.0,17.9629,17.9694,17.95,17.95,19400.0
2009-09-18 12:30:00,27.87,27.95,27.85,27.95,46800.0,17.95,18.0016,17.9371,18.0016,46800.0
2009-09-18 12:40:00,27.96,28.07,27.95,28.07,55800.0,18.008,18.0788,18.0016,18.0788,55800.0
2009-09-18 12:50:00,28.07,28.16,28.06,28.14,109400.0,18.0788,18.1368,18.0724,18.1239,109400.0
2009-09-18 13:00:00,28.14,28.2,28.13,28.2,44800.0,18.1239,18.1626,18.1175,18.1626,44800.0
2009-09-18 13:10:00,28.2,28.2,28.19,28.19,18200.0,18.1626,18.1626,18.1561,18.1561,18200.0
2009-09-18 13:20:00,28.19,28.26,28.19,28.26,37700.0,18.1561,18.2012,18.1561,18.2012,37700.0
2009-09-18 13:30:00,28.25,28.31,28.23,28.23,132600.0,18.1948,18.2334,18.1819,18.1819,132600.0
2009-09-18 13:40:00,28.22,28.3,28.21,28.3,41200.0,18.1755,18.227,18.169,18.227,41200.0
2009-09-18 13:50:00,28.28,28.29,28.18,28.21,90600.0,18.2141,18.2205,18.1497,18.169,90600.0
2009-09-18 14:00:00,28.2,28.26,28.2,28.25,44100.0,18.1626,18.2012,18.1626,18.1948,44100.0
2009-09-18 14:10:00,28.26,28.28,28.23,28.24,30600.0,18.2012,18.2141,18.1819,18.1883,30600.0
2009-09-18 14:20:00,28.25,28.27,28.24,28.25,35500.0,18.1948,18.2077,18.1883,18.1948,35500.0
2009-09-18 14:30:00,28.25,28.7,28.2,28.26,291400.0,18.1948,18.4846,18.1626,18.2012,291400.0
2009-09-18 14:40:00,28.25,28.35,28.25,28.34,88200.0,18.1948,18.2592,18.1948,18.2527,88200.0
2009-09-18 14:50:00,28.35,28.37,28.32,28.36,92800.0,18.2592,18.2721,18.2399,18.2656,92800.0
2009-09-18 15:00:00,28.36,28.37,28.31,28.32,78000.0,18.2656,18.2721,18.2334,18.2399,78000.0
2009-09-18 15:10:00,28.32,28.36,28.31,28.34,81300.0,18.2399,18.2656,18.2334,18.2527,81300.0
2009-09-18 15:20:00,28.34,28.38,28.33,28.34,62300.0,18.2527,18.2785,18.2463,18.2527,62300.0
2009-09-18 15:30:00,28.34,28.39,28.3,28.31,119400.0,18.2527,18.2849,18.227,18.2334,119400.0
2009-09-18 15:40:00,28.31,28.41,28.31,28.39,320500.0,18.2334,18.2978,18.2334,18.2849,320500.0
2009-09-18 15:50:00,28.4,28.44,28.39,28.41,277100.0,18.2914,18.3171,18.2849,18.2978,277100.0
2009-09-21 09:30:00,28.73,29.0,28.62,28.97,276200.0,18.5039,18.6778,18.4331,18.6585,276200.0
2009-09-21 09:40:00,28.97,29.38,28.97,29.28,211300.0,18.6585,18.9226,18.6585,18.8582,211300.0
2009-09-21 09:50:00,29.29,29.32,29.01,29.06,125600.0,18.8646,18.8839,18.6843,18.7165,125600.0
2009-09-21 10:00:00,29.05,29.13,29.01,29.02,169600.0,18.71,18.7615,18.6843,18.6907,169600.0
2009-09-21 10:10:00,29.02,29.02,28.8,28.9,132200.0,18.6907,18.6907,18.549,18.6134,132200.0
2009-09-21 10:20:00,28.91,28.98,28.86,28.9,190200.0,18.6199,18.6649,18.5877,18.6134,190200.0
2009-09-21 10:30:00,28.89,28.9,28.71,28.8,111700.0,18.607,18.6134,18.491,18.549,111700.0
2009-09-21 10:40:00,28.8,28.91,28.8,28.87,49700.0,18.549,18.6199,18.549,18.5941,49700.0
2009-09-21 10:50:00,28.87,28.92,28.7,28.74,145800.0,18.5941,18.6263,18.4846,18.5104,145800.0
2009-09-21 11:00:00,28.74,28.88,28.74,28.86,104300.0,18.5104,18.6005,18.5104,18.5877,104300.0
2009-09-21 11:10:00,28.85,28.92,28.79,28.85,221400.0,18.5812,18.6263,18.5426,18.5812,221400.0
2009-09-21 11:20:00,28.86,28.89,28.79,28.8,192600.0,18.5877,18.607,18.5426,18.549,192600.0
2009-09-21 11:30:00,28.8,28.87,28.79,28.85,45400.0,18.549,18.5941,18.5426,18.5812,45400.0
2009-09-21 11:40:00,28.86,28.86,28.78,28.82,45900.0,18.5877,18.5877,18.5361,18.5619,45900.0
2009-09-21 11:50:00,28.82,28.83,28.78,28.83,25700.0,18.5619,18.5683,18.5361,18.5683,25700.0
2009-09-21 12:00:00,28.83,28.86,28.8,28.8,20900.0,18.5683,18.5877,18.549,18.549,20900.0
2009-09-21 12:10:00,28.8,28.84,28.77,28.77,22700.0,18.549,18.5748,18.5297,18.5297,22700.0
2009-09-21 12:20:00,28.76,28.86,28.76,28.83,22700.0,18.5232,18.5877,18.5232,18.5683,22700.0
2009-09-21 12:30:00,28.83,28.84,28.82,28.83,11200.0,18.5683,18.5748,18.5619,18.5683,11200.0
2009-09-21 12:40:00,28.84,28.86,28.81,28.82,27400.0,18.5748,18.5877,18.5554,18.5619,27400.0
2009-09-21 12:50:00,28.81,28.82,28.77,28.8,31900.0,18.5554,18.5619,18.5297,18.549,31900.0
2009-09-21 13:00:00,28.8,28.8,28.68,28.69,43200.0,18.549,18.549,18.4717,18.4782,43200.0
2009-09-21 13:10:00,28.68,28.72,28.68,28.72,75200.0,18.4717,18.4975,18.4717,18.4975,75200.0
2009-09-21 13:20:00,28.71,28.73,28.7,28.73,29200.0,18.491,18.5039,18.4846,18.5039,29200.0
2009-09-21 13:30:00,28.72,28.77,28.71,28.75,74300.0,18.4975,18.5297,18.491,18.5168,74300.0
2009-09-21 13:40:00,28.76,28.82,28.75,28.81,39100.0,18.5232,18.5619,18.5168,18.5554,39100.0
2009-09-21 13:50:00,28.81,28.84,28.81,28.83,27300.0,18.5554,18.5748,18.5554,18.5683,27300.0
2009-09-21 14:00:00,28.83,28.89,28.81,28.81,40100.0,18.5683,18.607,18.5554,18.5554,40100.0
2009-09-21 14:10:00,28.81,28.81,28.78,28.79,39000.0,18.5554,18.5554,18.5361,18.5426,39000.0
2009-09-21 14:20:00,28.79,28.83,28.79,28.79,31800.0,18.5426,18.5683,18.5426,18.5426,31800.0
2009-09-21 14:30:00,28.8,28.86,28.79,28.79,171300.0,18.549,18.5877,18.5426,18.5426,171300.0
2009-09-21 14:40:00,28.8,28.82,28.77,28.78,144000.0,18.549,18.5619,18.5297,18.5361,144000.0
2009-09-21 14:50:00,28.78,28.78,28.72,28.72,80600.0,18.5361,18.5361,18.4975,18.4975,80600.0
2009-09-21 15:00:00,28.72,28.73,28.71,28.72,49300.0,18.4975,18.5039,18.491,18.4975,49300.0
2009-09-21 15:10:00,28.71,28.81,28.71,28.79,197300.0,18.491,18.5554,18.491,18.5426,197300.0
2009-09-21 15:20:00,28.79,28.8,28.77,28.77,96100.0,18.5426,18.549,18.5297,18.5297,96100.0
2009-09-21 15:30:00,28.77,28.78,28.69,28.71,96200.0,18.5297,18.5361,18.4782,18.491,96200.0
2009-09-21 15:40:00,28.7,28.76,28.69,28.74,155700.0,18.4846,18.5232,18.4782,18.5104,155700.0
2009-09-21 15:50:00,28.74,28.8,28.72,28.8,1147100.0,18.5104,18.549,18.4975,18.549,1147100.0
2009-09-22 09:30:00,28.96,28.96,28.77,28.78,69900.0,18.6521,18.6521,18.5297,18.5361,69900.0
2009-09-22 09:40:00,28.77,28.78,28.56,28.58,116000.0,18.5297,18.5361,18.3944,18.4073,116000.0
2009-09-22 09:50:00,28.58,28.81,28.57,28.73,119800.0,18.4073,18.5554,18.4009,18.5039,119800.0
2009-09-22 10:00:00,28.73,28.75,28.68,28.75,87200.0,18.5039,18.5168,18.4717,18.5168,87200.0
2009-09-22 10:10:00,28.76,28.8,28.74,28.75,58900.0,18.5232,18.549,18.5104,18.5168,58900.0
2009-09-22 10:20:00,28.74,28.78,28.72,28.74,70000.0,18.5104,18.5361,18.4975,18.5104,70000.0
2009-09-22 10:30:00,28.73,28.75,28.61,28.63,93200.0,18.5039,18.5168,18.4266,18.4395,93200.0
2009-09-22 10:40:00,28.62,28.7,28.62,28.68,36900.0,18.4331,18.4846,18.4331,18.4717,36900.0
2009-09-22 10:50:00,28.67,28.7,28.67,28.68,29100.0,18.4653,18.4846,18.4653,18.4717,29100.0
2009-09-22 11:00:00,28.67,28.69,28.67,28.69,19900.0,18.4653,18.4782,18.4653,18.4782,19900.0
2009-09-22 11:10:00,28.69,28.7,28.69,28.7,52800.0,18.4782,18.4846,18.4782,18.4846,52800.0
2009-09-22 11:20:00,28.7,28.7,28.69,28.69,24200.0,18.4846,18.4846,18.4782,18.4782,24200.0
2009-09-22 11:30:00,28.69,28.71,28.62,28.63,74400.0,18.4782,18.491,18.4331,18.4395,74400.0
2009-09-22 11:40:00,28.62,28.67,28.61,28.66,96300.0,18.4331,18.4653,18.4266,18.4588,96300.0
2009-09-22 11:50:00,28.66,28.67,28.64,28.66,93700.0,18.4588,18.4653,18.446,18.4588,93700.0
2009-09-22 12:00:00,28.66,28.69,28.61,28.62,578600.0,18.4588,18.4782,18.4266,18.4331,578600.0
2009-09-22 12:10:00,28.61,28.66,28.59,28.61,58900.0,18.4266,18.4588,18.4138,18.4266,58900.0
2009-09-22 12:20:00,28.61,28.62,28.6,28.61,69500.0,18.4266,18.4331,18.4202,18.4266,69500.0
2009-09-22 12:30:00,28.62,28.62,28.6,28.61,49200.0,18.4331,18.4331,18.4202,18.4266,49200.0
2009-09-22 12:40:00,28.61,28.61,28.55,28.59,67700.0,18.4266,18.4266,18.388,18.4138,67700.0
2009-09-22 12:50:00,28.6,28.61,28.59,28.59,243500.0,18.4202,18.4266,18.4138,18.4138,243500.0
2009-09-22 13:00:00,28.59,28.61,28.58,28.6,41700.0,18.4138,18.4266,18.4073,18.4202,41700.0
2009-09-22 13:10:00,28.6,28.61,28.5,28.55,43600.0,18.4202,18.4266,18.3558,18.388,43600.0
2009-09-22 13:20:00,28.56,28.56,28.47,28.49,440900.0,18.3944,18.3944,18.3365,18.3493,440900.0
2009-09-22 13:30:00,28.5,28.52,28.47,28.48,130700.0,18.3558,18.3687,18.3365,18.3429,130700.0
2009-09-22 13:40:00,28.48,28.5,28.45,28.5,44000.0,18.3429,18.3558,18.3236,18.3558,44000.0
2009-09-22 13:50:00,28.49,28.51,28.48,28.48,35200.0,18.3493,18.3622,18.3429,18.3429,35200.0
2009-09-22 14:00:00,28.49,28.49,28.48,28.48,35300.0,18.3493,18.3493,18.3429,18.3429,35300.0
2009-09-22 14:10:00,28.48,28.49,28.41,28.41,60200.0,18.3429,18.3493,18.2978,18.2978,60200.0
2009-09-22 14:20:00,28.41,28.48,28.39,28.48,111200.0,18.2978,18.3429,18.2849,18.3429,111200.0
2009-09-22 14:30:00,28.48,28.52,28.46,28.51,94300.0,18.3429,18.3687,18.33,18.3622,94300.0
2009-09-22 14:40:00,28.51,28.54,28.51,28.53,29200.0,18.3622,18.3816,18.3622,18.3751,29200.0
2009-09-22 14:50:00,28.52,28.56,28.52,28.56,30100.0,18.3687,18.3944,18.3687,18.3944,30100.0
2009-09-22 15:00:00,28.55,28.56,28.5,28.5,31900.0,18.388,18.3944,18.3558,18.3558,31900.0
2009-09-22 15:10:00,28.51,28.54,28.5,28.52,95600.0,18.3622,18.3816,18.3558,18.3687,95600.0
2009-09-22 15:20:00,28.52,28.54,28.5,28.5,52000.0,18.3687,18.3816,18.3558,18.3558,52000.0
2009-09-22 15:30:00,28.5,28.56,28.5,28.55,108400.0,18.3558,18.3944,18.3558,18.388,108400.0
2009-09-22 15:40:00,28.55,28.58,28.51,28.55,354400.0,18.388,18.4073,18.3622,18.388,354400.0
2009-09-22 15:50:00,28.55,28.55,28.53,28.54,611900.0,18.388,18.388,18.3751,18.3816,611900.0
2009-09-23 09:30:00,28.59,28.83,28.53,28.7,88800.0,18.4138,18.5683,18.3751,18.4846,88800.0
2009-09-23 09:40:00,28.71,28.71,28.57,28.6,96200.0,18.491,18.491,18.4009,18.4202,96200.0
2009-09-23 09:50:00,28.61,28.63,28.48,28.52,59200.0,18.4266,18.4395,18.3429,18.3687,59200.0
2009-09-23 10:00:00,28.54,28.55,28.51,28.54,23700.0,18.3816,18.388,18.3622,18.3816,23700.0
2009-09-23 10:10:00,28.52,28.58,28.52,28.56,28700.0,18.3687,18.4073,18.3687,18.3944,28700.0
2009-09-23 10:20:00,28.57,28.57,28.46,28.53,82800.0,18.4009,18.4009,18.33,18.3751,82800.0
2009-09-23 10:30:00,28.53,28.54,28.38,28.38,127800.0,18.3751,18.3816,18.2785,18.2785,127800.0
2009-09-23 10:40:00,28.37,28.42,28.34,28.42,38300.0,18.2721,18.3043,18.2527,18.3043,38300.0
2009-09-23 10:50:00,28.42,28.48,28.41,28.48,15200.0,18.3043,18.3429,18.2978,18.3429,15200.0
2009-09-23 11:00:00,28.48,28.5,28.45,28.46,30100.0,18.3429,18.3558,18.3236,18.33,30100.0
2009-09-23 11:10:00,28.46,28.47,28.44,28.47,17000.0,18.33,18.3365,18.3171,18.3365,17000.0
2009-09-23 11:20:00,28.47,28.5,28.47,28.49,11800.0,18.3365,18.3558,18.3365,18.3493,11800.0
2009-09-23 11:30:00,28.5,28.5,28.49,28.5,5400.0,18.3558,18.3558,18.3493,18.3558,5400.0
2009-09-23 11:40:00,28.49,28.51,28.47,28.48,179000.0,18.3493,18.3622,18.3365,18.3429,179000.0
2009-09-23 11:50:00,28.49,28.49,28.45,28.46,113100.0,18.3493,18.3493,18.3236,18.33,113100.0
2009-09-23 12:00:00,28.46,28.5,28.44,28.45,72300.0,18.33,18.3558,18.3171,18.3236,72300.0
2009-09-23 12:10:00,28.45,28.46,28.43,28.44,32200.0,18.3236,18.33,18.3107,18.3171,32200.0
2009-09-23 12:20:00,28.44,28.45,28.43,28.45,31200.0,18.3171,18.3236,18.3107,18.3236,31200.0
2009-09-23 12:30:00,28.45,28.47,28.43,28.43,25300.0,18.3236,18.3365,18.3107,18.3107,25300.0
2009-09-23 12:40:00,28.44,28.46,28.43,28.45,40400.0,18.3171,18.33,18.3107,18.3236,40400.0
2009-09-23 12:50:00,28.45,28.48,28.45,28.47,18700.0,18.3236,18.3429,18.3236,18.3365,18700.0
2009-09-23 13:00:00,28.47,28.47,28.44,28.44,33200.0,18.3365,18.3365,18.3171,18.3171,33200.0
2009-09-23 13:10:00,28.44,28.45,28.43,28.44,40600.0,18.3171,18.3236,18.3107,18.3171,40600.0
2009-09-23 13:20:00,28.44,28.44,28.38,28.4,141000.0,18.3171,18.3171,18.2785,18.2914,141000.0
2009-09-23 13:30:00,28.41,28.46,28.41,28.45,26600.0,18.2978,18.33,18.2978,18.3236,26600.0
2009-09-23 13:40:00,28.45,28.5,28.45,28.49,25200.0,18.3236,18.3558,18.3236,18.3493,25200.0
2009-09-23 13:50:00,28.49,28.5,28.48,28.49,29100.0,18.3493,18.3558,18.3429,18.3493,29100.0
2009-09-23 14:00:00,28.49,28.49,28.48,28.48,8600.0,18.3493,18.3493,18.3429,18.3429,8600.0
2009-09-23 14:10:00,28.49,28.57,28.48,28.57,113000.0,18.3493,18.4009,18.3429,18.4009,113000.0
2009-09-23 14:20:00,28.57,28.61,28.44,28.54,116500.0,18.4009,18.4266,18.3171,18.3816,116500.0
2009-09-23 14:30:00,28.55,28.6,28.51,28.55,115000.0,18.388,18.4202,18.3622,18.388,115000.0
2009-09-23 14:40:00,28.55,28.55,28.46,28.48,65000.0,18.388,18.388,18.33,18.3429,65000.0
2009-09-23 14:50:00,28.48,28.5,28.35,28.4,161700.0,18.3429,18.3558,18.2592,18.2914,161700.0
2009-09-23 15:00:00,28.41,28.5,28.4,28.48,74700.0,18.2978,18.3558,18.2914,18.3429,74700.0
2009-09-23 15:10:00,28.47,28.48,28.35,28.4,148500.0,18.3365,18.3429,18.2592,18.2914,148500.0
2009-09-23 15:20:00,28.39,28.4,28.33,28.37,228600.0,18.2849,18.2914,18.2463,18.2721,228600.0
2009-09-23 15:30:00,28.37,28.37,28.29,28.35,256300.0,18.2721,18.2721,18.2205,18.2592,256300.0
2009-09-23 15:40:00,28.35,28.41,28.29,28.32,283700.0,18.2592,18.2978,18.2205,18.2399,283700.0
2009-09-23 15:50:00,28.33,28.34,28.15,28.27,1074300.0,18.2463,18.2527,18.1304,18.2077,1074300.0
2009-09-24 09:30:00,28.38,28.45,28.09,28.2,85800.0,18.2785,18.3236,18.0917,18.1626,85800.0
2009-09-24 09:40:00,28.2,28.25,28.15,28.24,53000.0,18.1626,18.1948,18.1304,18.1883,53000.0
2009-09-24 09:50:00,28.25,28.25,28.14,28.19,60300.0,18.1948,18.1948,18.1239,18.1561,60300.0
2009-09-24 10:00:00,28.19,28.19,27.9,27.93,145900.0,18.1561,18.1561,17.9694,17.9887,145900.0
2009-09-24 10:10:00,27.92,27.96,27.77,27.77,37800.0,17.9822,18.008,17.8856,17.8856,37800.0
2009-09-24 10:20:00,27.77,27.95,27.74,27.86,147400.0,17.8856,18.0016,17.8663,17.9436,147400.0
2009-09-24 10:30:00,27.85,27.85,27.68,27.7,44000.0,17.9371,17.9371,17.8277,17.8405,44000.0
2009-09-24 10:40:00,27.7,27.75,27.6,27.71,119600.0,17.8405,17.8727,17.7761,17.847,119600.0
2009-09-24 10:50:00,27.71,27.86,27.71,27.85,38400.0,17.847,17.9436,17.847,17.9371,38400.0
2009-09-24 11:00:00,27.85,27.92,27.85,27.9,88000.0,17.9371,17.9822,17.9371,17.9694,88000.0
2009-09-24 11:10:00,27.9,27.94,27.87,27.89,106400.0,17.9694,17.9951,17.95,17.9629,106400.0
2009-09-24 11:20:00,27.89,27.93,27.81,27.82,32400.0,17.9629,17.9887,17.9114,17.9178,32400.0
2009-09-24 11:30:00,27.81,27.85,27.73,27.73,21900.0,17.9114,17.9371,17.8599,17.8599,21900.0
2009-09-24 11:40:00,27.73,27.77,27.71,27.74,21400.0,17.8599,17.8856,17.847,17.8663,21400.0
2009-09-24 11:50:00,27.74,27.75,27.65,27.68,32900.0,17.8663,17.8727,17.8083,17.8277,32900.0
2009-09-24 12:00:00,27.69,27.72,27.69,27.7,32200.0,17.8341,17.8534,17.8341,17.8405,32200.0
2009-09-24 12:10:00,27.7,27.8,27.7,27.74,59900.0,17.8405,17.9049,17.8405,17.8663,59900.0
2009-09-24 12:20:00,27.73,27.75,27.66,27.67,15200.0,17.8599,17.8727,17.8148,17.8212,15200.0
2009-09-24 12:30:00,27.68,27.7,27.63,27.65,29100.0,17.8277,17.8405,17.7955,17.8083,29100.0
2009-09-24 12:40:00,27.65,27.66,27.61,27.64,30700.0,17.8083,17.8148,17.7826,17.8019,30700.0
2009-09-24 12:50:00,27.65,27.68,27.59,27.62,21200.0,17.8083,17.8277,17.7697,17.789,21200.0
2009-09-24 13:00:00,27.62,27.71,27.61,27.7,22200.0,17.789,17.847,17.7826,17.8405,22200.0
2009-09-24 13:10:00,27.71,27.74,27.65,27.65,17400.0,17.847,17.8663,17.8083,17.8083,17400.0
2009-09-24 13:20:00,27.64,27.71,27.63,27.71,44100.0,17.8019,17.847,17.7955,17.847,44100.0
2009-09-24 13:30:00,27.71,27.72,27.69,27.7,131700.0,17.847,17.8534,17.8341,17.8405,131700.0
2009-09-24 13:40:00,27.7,27.71,27.6,27.65,64500.0,17.8405,17.847,17.7761,17.8083,64500.0
2009-09-24 13:50:00,27.64,27.65,27.6,27.62,18400.0,17.8019,17.8083,17.7761,17.789,18400.0
2009-09-24 14:00:00,27.61,27.65,27.58,27.65,58600.0,17.7826,17.8083,17.7633,17.8083,58600.0
2009-09-24 14:10:00,27.66,27.74,27.65,27.7,186400.0,17.8148,17.8663,17.8083,17.8405,186400.0
2009-09-24 14:20:00,27.69,27.72,27.62,27.71,50900.0,17.8341,17.8534,17.789,17.847,50900.0
2009-09-24 14:30:00,27.72,27.72,27.65,27.69,51000.0,17.8534,17.8534,17.8083,17.8341,51000.0
2009-09-24 14:40:00,27.69,27.7,27.64,27.67,37000.0,17.8341,17.8405,17.8019,17.8212,37000.0
2009-09-24 14:50:00,27.67,27.81,27.67,27.8,78000.0,17.8212,17.9114,17.8212,17.9049,78000.0
2009-09-24 15:00:00,27.81,27.86,27.79,27.84,226900.0,17.9114,17.9436,17.8985,17.9307,226900.0
2009-09-24 15:10:00,27.84,27.92,27.82,27.85,74000.0,17.9307,17.9822,17.9178,17.9371,74000.0
2009-09-24 15:20:00,27.86,27.91,27.82,27.82,101100.0,17.9436,17.9758,17.9178,17.9178,101100.0
2009-09-24 15:30:00,27.83,27.86,27.78,27.79,85000.0,17.9243,17.9436,17.8921,17.8985,85000.0
2009-09-24 15:40:00,27.78,27.88,27.78,27.86,156700.0,17.8921,17.9565,17.8921,17.9436,156700.0
2009-09-24 15:50:00,27.86,27.88,27.81,27.82,190200.0,17.9436,17.9565,17.9114,17.9178,190200.0
2009-09-25 09:30:00,27.77,27.83,27.54,27.55,84000.0,17.8856,17.9243,17.7375,17.7439,84000.0
2009-09-25 09:40:00,27.55,27.76,27.52,27.72,70100.0,17.7439,17.8792,17.7246,17.8534,70100.0
2009-09-25 09:50:00,27.72,27.75,27.6,27.64,92700.0,17.8534,17.8727,17.7761,17.8019,92700.0
2009-09-25 10:00:00,27.64,27.7,27.5,27.7,77600.0,17.8019,17.8405,17.7117,17.8405,77600.0
2009-09-25 10:10:00,27.7,27.72,27.6,27.67,63100.0,17.8405,17.8534,17.7761,17.8212,63100.0
2009-09-25 10:20:00,27.69,27.8,27.67,27.78,52100.0,17.8341,17.9049,17.8212,17.8921,52100.0
2009-09-25 10:30:00,27.78,27.84,27.71,27.72,64600.0,17.8921,17.9307,17.847,17.8534,64600.0
2009-09-25 10:40:00,27.72,27.83,27.68,27.79,125700.0,17.8534,17.9243,17.8277,17.8985,125700.0
2009-09-25 10:50:00,27.79,27.82,27.71,27.74,96100.0,17.8985,17.9178,17.847,17.8663,96100.0
2009-09-25 11:00:00,27.74,27.76,27.7,27.75,44400.0,17.8663,17.8792,17.8405,17.8727,44400.0
2009-09-25 11:10:00,27.75,27.77,27.65,27.71,56900.0,17.8727,17.8856,17.8083,17.847,56900.0
2009-09-25 11:20:00,27.71,27.77,27.68,27.75,77200.0,17.847,17.8856,17.8277,17.8727,77200.0
2009-09-25 11:30:00,27.75,27.81,27.74,27.8,61000.0,17.8727,17.9114,17.8663,17.9049,61000.0
2009-09-25 11:40:00,27.8,27.82,27.75,27.79,54400.0,17.9049,17.9178,17.8727,17.8985,54400.0
2009-09-25 11:50:00,27.79,27.79,27.69,27.69,84700.0,17.8985,17.8985,17.8341,17.8341,84700.0
2009-09-25 12:00:00,27.67,27.71,27.64,27.67,92200.0,17.8212,17.847,17.8019,17.8212,92200.0
2009-09-25 12:10:00,27.67,27.67,27.51,27.57,68200.0,17.8212,17.8212,17.7182,17.7568,68200.0
2009-09-25 12:20:00,27.57,27.57,27.51,27.56,96500.0,17.7568,17.7568,17.7182,17.7504,96500.0
2009-09-25 12:30:00,27.57,27.59,27.52,27.57,45300.0,17.7568,17.7697,17.7246,17.7568,45300.0
2009-09-25 12:40:00,27.57,27.59,27.54,27.57,39700.0,17.7568,17.7697,17.7375,17.7568,39700.0
2009-09-25 12:50:00,27.58,27.61,27.57,27.6,35000.0,17.7633,17.7826,17.7568,17.7761,35000.0
2009-09-25 13:00:00,27.6,27.61,27.59,27.6,90800.0,17.7761,17.7826,17.7697,17.7761,90800.0
2009-09-25 13:10:00,27.6,27.61,27.53,27.54,52400.0,17.7761,17.7826,17.731,17.7375,52400.0
2009-09-25 13:20:00,27.53,27.55,27.5,27.55,106000.0,17.731,17.7439,17.7117,17.7439,106000.0
2009-09-25 13:30:00,27.55,27.55,27.48,27.49,72000.0,17.7439,17.7439,17.6988,17.7053,72000.0
2009-09-25 13:40:00,27.49,27.51,27.49,27.51,39800.0,17.7053,17.7182,17.7053,17.7182,39800.0
2009-09-25 13:50:00,27.51,27.53,27.49,27.53,94300.0,17.7182,17.731,17.7053,17.731,94300.0
2009-09-25 14:00:00,27.53,27.57,27.5,27.52,111300.0,17.731,17.7568,17.7117,17.7246,111300.0
2009-09-25 14:10:00,27.51,27.53,27.5,27.5,49500.0,17.7182,17.731,17.7117,17.7117,49500.0
2009-09-25 14:20:00,27.5,27.54,27.5,27.52,48800.0,17.7117,17.7375,17.7117,17.7246,48800.0
2009-09-25 14:30:00,27.51,27.52,27.5,27.51,73800.0,17.7182,17.7246,17.7117,17.7182,73800.0
2009-09-25 14:40:00,27.51,27.55,27.49,27.54,148900.0,17.7182,17.7439,17.7053,17.7375,148900.0
2009-09-25 14:50:00,27.54,27.6,27.53,27.57,200000.0,17.7375,17.7761,17.731,17.7568,200000.0
2009-09-25 15:00:00,27.56,27.58,27.55,27.56,127500.0,17.7504,17.7633,17.7439,17.7504,127500.0
2009-09-25 15:10:00,27.55,27.57,27.55,27.57,83100.0,17.7439,17.7568,17.7439,17.7568,83100.0
2009-09-25 15:20:00,27.57,27.65,27.56,27.65,94700.0,17.7568,17.8083,17.7504,17.8083,94700.0
2009-09-25 15:30:00,27.65,27.65,27.55,27.56,154600.0,17.8083,17.8083,17.7439,17.7504,154600.0
2009-09-25 15:40:00,27.56,27.57,27.52,27.53,232100.0,17.7504,17.7568,17.7246,17.731,232100.0
2009-09-25 15:50:00,27.52,27.6,27.52,27.57,297000.0,17.7246,17.7761,17.7246,17.7568,297000.0
2009-09-28 09:30:00,27.69,27.87,27.49,27.5,115400.0,17.8341,17.95,17.7053,17.7117,115400.0
2009-09-28 09:40:00,27.5,27.77,27.49,27.75,110500.0,17.7117,17.8856,17.7053,17.8727,110500.0
2009-09-28 09:50:00,27.75,27.82,27.7,27.75,102600.0,17.8727,17.9178,17.8405,17.8727,102600.0
2009-09-28 10:00:00,27.75,27.94,27.74,27.92,150500.0,17.8727,17.9951,17.8663,17.9822,150500.0
2009-09-28 10:10:00,27.92,27.92,27.87,27.88,35800.0,17.9822,17.9822,17.95,17.9565,35800.0
2009-09-28 10:20:00,27.88,27.97,27.86,27.97,40800.0,17.9565,18.0144,17.9436,18.0144,40800.0
2009-09-28 10:30:00,27.98,28.05,27.98,28.0,57700.0,18.0209,18.066,18.0209,18.0338,57700.0
2009-09-28 10:40:00,28.0,28.01,27.95,27.97,63700.0,18.0338,18.0402,18.0016,18.0144,63700.0
2009-09-28 10:50:00,27.97,28.0,27.94,27.94,37000.0,18.0144,18.0338,17.9951,17.9951,37000.0
2009-09-28 11:00:00,27.94,27.95,27.91,27.95,52300.0,17.9951,18.0016,17.9758,18.0016,52300.0
2009-09-28 11:10:00,27.95,27.95,27.88,27.89,48400.0,18.0016,18.0016,17.9565,17.9629,48400.0
2009-09-28 11:20:00,27.89,27.91,27.88,27.88,48900.0,17.9629,17.9758,17.9565,17.9565,48900.0
2009-09-28 11:30:00,27.89,27.94,27.89,27.92,49900.0,17.9629,17.9951,17.9629,17.9822,49900.0
2009-09-28 11:40:00,27.91,27.95,27.91,27.94,55300.0,17.9758,18.0016,17.9758,17.9951,55300.0
2009-09-28 11:50:00,27.94,28.03,27.94,28.0,59900.0,17.9951,18.0531,17.9951,18.0338,59900.0
2009-09-28 12:00:00,28.0,28.1,27.99,28.06,28300.0,18.0338,18.0982,18.0273,18.0724,28300.0
2009-09-28 12:10:00,28.06,28.07,28.05,28.07,14100.0,18.0724,18.0788,18.066,18.0788,14100.0
2009-09-28 12:20:00,28.07,28.08,28.05,28.08,26400.0,18.0788,18.0853,18.066,18.0853,26400.0
2009-09-28 12:30:00,28.08,28.08,28.07,28.07,12300.0,18.0853,18.0853,18.0788,18.0788,12300.0
2009-09-28 12:40:00,28.08,28.1,28.07,28.09,30500.0,18.0853,18.0982,18.0788,18.0917,30500.0
2009-09-28 12:50:00,28.09,28.12,28.08,28.08,38000.0,18.0917,18.111,18.0853,18.0853,38000.0
2009-09-28 13:00:00,28.09,28.12,28.08,28.12,30900.0,18.0917,18.111,18.0853,18.111,30900.0
2009-09-28 13:10:00,28.12,28.13,28.11,28.11,19600.0,18.111,18.1175,18.1046,18.1046,19600.0
2009-09-28 13:20:00,28.11,28.13,28.09,28.13,13100.0,18.1046,18.1175,18.0917,18.1175,13100.0
2009-09-28 13:30:00,28.13,28.2,28.13,28.19,60700.0,18.1175,18.1626,18.1175,18.1561,60700.0
2009-09-28 13:40:00,28.2,28.23,28.17,28.17,47700.0,18.1626,18.1819,18.1432,18.1432,47700.0
2009-09-28 13:50:00,28.17,28.18,28.1,28.11,14900.0,18.1432,18.1497,18.0982,18.1046,14900.0
2009-09-28 14:00:00,28.11,28.11,28.03,28.04,30300.0,18.1046,18.1046,18.0531,18.0595,30300.0
2009-09-28 14:10:00,28.03,28.04,28.02,28.02,20600.0,18.0531,18.0595,18.0466,18.0466,20600.0
2009-09-28 14:20:00,28.03,28.05,28.02,28.03,26800.0,18.0531,18.066,18.0466,18.0531,26800.0
2009-09-28 14:30:00,28.04,28.04,28.01,28.01,47000.0,18.0595,18.0595,18.0402,18.0402,47000.0
2009-09-28 14:40:00,28.02,28.03,27.96,27.98,37500.0,18.0466,18.0531,18.008,18.0209,37500.0
2009-09-28 14:50:00,27.98,28.01,27.96,27.96,27900.0,18.0209,18.0402,18.008,18.008,27900.0
2009-09-28 15:00:00,27.96,27.96,27.92,27.93,40600.0,18.008,18.008,17.9822,17.9887,40600.0
2009-09-28 15:10:00,27.93,27.94,27.89,27.92,50700.0,17.9887,17.9951,17.9629,17.9822,50700.0
2009-09-28 15:20:00,27.91,27.95,27.91,27.92,49900.0,17.9758,18.0016,17.9758,17.9822,49900.0
2009-09-28 15:30:00,27.92,27.93,27.9,27.92,63300.0,17.9822,17.9887,17.9694,17.9822,63300.0
2009-09-28 15:40:00,27.92,27.93,27.84,27.84,65500.0,17.9822,17.9887,17.9307,17.9307,65500.0
2009-09-28 15:50:00,27.84,27.87,27.83,27.87,185100.0,17.9307,17.95,17.9243,17.95,185100.0
2009-09-29 09:30:00,27.8,28.04,27.8,28.0,62400.0,17.9049,18.0595,17.9049,18.0338,62400.0
2009-09-29 09:40:00,28.01,28.07,27.93,27.93,20000.0,18.0402,18.0788,17.9887,17.9887,20000.0
2009-09-29 09:50:00,27.93,28.09,27.88,28.01,59900.0,17.9887,18.0917,17.9565,18.0402,59900.0
2009-09-29 10:00:00,28.0,28.0,27.7,27.77,69400.0,18.0338,18.0338,17.8405,17.8856,69400.0
2009-09-29 10:10:00,27.77,27.84,27.74,27.77,32900.0,17.8856,17.9307,17.8663,17.8856,32900.0
2009-09-29 10:20:00,27.77,27.82,27.74,27.82,26000.0,17.8856,17.9178,17.8663,17.9178,26000.0
2009-09-29 10:30:00,27.83,27.86,27.78,27.83,24000.0,17.9243,17.9436,17.8921,17.9243,24000.0
2009-09-29 10:40:00,27.83,27.88,27.78,27.81,44100.0,17.9243,17.9565,17.8921,17.9114,44100.0
2009-09-29 10:50:00,27.81,27.83,27.73,27.75,35600.0,17.9114,17.9243,17.8599,17.8727,35600.0
2009-09-29 11:00:00,27.75,27.84,27.73,27.84,80500.0,17.8727,17.9307,17.8599,17.9307,80500.0
2009-09-29 11:10:00,27.84,27.87,27.82,27.85,52800.0,17.9307,17.95,17.9178,17.9371,52800.0
2009-09-29 11:20:00,27.85,27.88,27.79,27.85,39600.0,17.9371,17.9565,17.8985,17.9371,39600.0
2009-09-29 11:30:00,27.86,27.87,27.84,27.85,58800.0,17.9436,17.95,17.9307,17.9371,58800.0
2009-09-29 11:40:00,27.85,27.88,27.83,27.87,134600.0,17.9371,17.9565,17.9243,17.95,134600.0
2009-09-29 11:50:00,27.87,27.88,27.84,27.86,44100.0,17.95,17.9565,17.9307,17.9436,44100.0
2009-09-29 12:00:00,27.86,27.89,27.84,27.89,56200.0,17.9436,17.9629,17.9307,17.9629,56200.0
2009-09-29 12:10:00,27.89,27.93,27.87,27.9,62200.0,17.9629,17.9887,17.95,17.9694,62200.0
2009-09-29 12:20:00,27.9,27.91,27.84,27.87,120200.0,17.9694,17.9758,17.9307,17.95,120200.0
2009-09-29 12:30:00,27.89,27.95,27.88,27.91,182200.0,17.9629,18.0016,17.9565,17.9758,182200.0
2009-09-29 12:40:00,27.91,27.92,27.9,27.91,19800.0,17.9758,17.9822,17.9694,17.9758,19800.0
2009-09-29 12:50:00,27.9,28.01,27.9,28.0,80200.0,17.9694,18.0402,17.9694,18.0338,80200.0
2009-09-29 13:00:00,28.01,28.13,28.0,28.06,91200.0,18.0402,18.1175,18.0338,18.0724,91200.0
2009-09-29 13:10:00,28.05,28.05,27.97,27.98,22600.0,18.066,18.066,18.0144,18.0209,22600.0
2009-09-29 13:20:00,27.98,28.01,27.96,27.99,21000.0,18.0209,18.0402,18.008,18.0273,21000.0
2009-09-29 13:30:00,27.99,27.99,27.96,27.96,31600.0,18.0273,18.0273,18.008,18.008,31600.0
2009-09-29 13:40:00,27.96,27.96,27.92,27.93,23800.0,18.008,18.008,17.9822,17.9887,23800.0
2009-09-29 13:50:00,27.92,27.96,27.91,27.95,112000.0,17.9822,18.008,17.9758,18.0016,112000.0
2009-09-29 14:00:00,27.95,27.95,27.89,27.9,102300.0,18.0016,18.0016,17.9629,17.9694,102300.0
2009-09-29 14:10:00,27.9,27.92,27.89,27.92,50300.0,17.9694,17.9822,17.9629,17.9822,50300.0
2009-09-29 14:20:00,27.92,27.93,27.9,27.92,46700.0,17.9822,17.9887,17.9694,17.9822,46700.0
2009-09-29 14:30:00,27.92,27.92,27.89,27.91,53400.0,17.9822,17.9822,17.9629,17.9758,53400.0
2009-09-29 14:40:00,27.91,27.92,27.9,27.92,18400.0,17.9758,17.9822,17.9694,17.9822,18400.0
2009-09-29 14:50:00,27.91,27.94,27.9,27.9,59100.0,17.9758,17.9951,17.9694,17.9694,59100.0
2009-09-29 15:00:00,27.91,27.93,27.89,27.91,60000.0,17.9758,17.9887,17.9629,17.9758,60000.0
2009-09-29 15:10:00,27.91,27.91,27.9,27.9,19500.0,17.9758,17.9758,17.9694,17.9694,19500.0
2009-09-29 15:20:00,27.91,27.93,27.89,27.9,95800.0,17.9758,17.9887,17.9629,17.9694,95800.0
2009-09-29 15:30:00,27.9,27.93,27.89,27.92,114900.0,17.9694,17.9887,17.9629,17.9822,114900.0
2009-09-29 15:40:00,27.92,27.92,27.9,27.91,160600.0,17.9822,17.9822,17.9694,17.9758,160600.0
2009-09-29 15:50:00,27.91,27.92,27.9,27.9,227800.0,17.9758,17.9822,17.9694,17.9694,227800.0
2009-09-30 09:30:00,28.0,28.07,27.93,27.98,41900.0,18.0338,18.0788,17.9887,18.0209,41900.0
2009-09-30 09:40:00,27.96,27.96,27.6,27.6,43700.0,18.008,18.008,17.7761,17.7761,43700.0
2009-09-30 09:50:00,27.61,27.64,27.51,27.6,104500.0,17.7826,17.8019,17.7182,17.7761,104500.0
2009-09-30 10:00:00,27.59,27.63,27.57,27.59,75200.0,17.7697,17.7955,17.7568,17.7697,75200.0
2009-09-30 10:10:00,27.61,27.69,27.6,27.68,59100.0,17.7826,17.8341,17.7761,17.8277,59100.0
2009-09-30 10:20:00,27.67,27.72,27.64,27.7,53800.0,17.8212,17.8534,17.8019,17.8405,53800.0
2009-09-30 10:30:00,27.71,27.78,27.68,27.7,88300.0,17.847,17.8921,17.8277,17.8405,88300.0
2009-09-30 10:40:00,27.7,27.74,27.64,27.72,53000.0,17.8405,17.8663,17.8019,17.8534,53000.0
2009-09-30 10:50:00,27.73,27.77,27.72,27.76,29800.0,17.8599,17.8856,17.8534,17.8792,29800.0
2009-09-30 11:00:00,27.76,27.81,27.76,27.79,28200.0,17.8792,17.9114,17.8792,17.8985,28200.0
2009-09-30 11:10:00,27.78,27.84,27.75,27.82,32800.0,17.8921,17.9307,17.8727,17.9178,32800.0
2009-09-30 11:20:00,27.83,27.87,27.81,27.86,37800.0,17.9243,17.95,17.9114,17.9436,37800.0
2009-09-30 11:30:00,27.85,27.93,27.83,27.84,32200.0,17.9371,17.9887,17.9243,17.9307,32200.0
2009-09-30 11:40:00,27.84,27.84,27.8,27.82,14900.0,17.9307,17.9307,17.9049,17.9178,14900.0
2009-09-30 11:50:00,27.82,27.92,27.82,27.91,30700.0,17.9178,17.9822,17.9178,17.9758,30700.0
2009-09-30 12:00:00,27.91,27.92,27.85,27.85,26100.0,17.9758,17.9822,17.9371,17.9371,26100.0
2009-09-30 12:10:00,27.85,27.94,27.85,27.93,17600.0,17.9371,17.9951,17.9371,17.9887,17600.0
2009-09-30 12:20:00,27.93,27.93,27.89,27.91,48300.0,17.9887,17.9887,17.9629,17.9758,48300.0
2009-09-30 12:30:00,27.91,27.99,27.89,27.89,80500.0,17.9758,18.0273,17.9629,17.9629,80500.0
2009-09-30 12:40:00,27.9,27.94,27.89,27.9,118500.0,17.9694,17.9951,17.9629,17.9694,118500.0
2009-09-30 12:50:00,27.89,27.99,27.89,27.93,130100.0,17.9629,18.0273,17.9629,17.9887,130100.0
2009-09-30 13:00:00,27.93,28.05,27.93,27.99,162200.0,17.9887,18.066,17.9887,18.0273,162200.0
2009-09-30 13:10:00,27.99,28.0,27.97,27.99,72600.0,18.0273,18.0338,18.0144,18.0273,72600.0
2009-09-30 13:20:00,27.99,28.01,27.93,27.93,121700.0,18.0273,18.0402,17.9887,17.9887,121700.0
2009-09-30 13:30:00,27.93,28.0,27.93,27.93,164900.0,17.9887,18.0338,17.9887,17.9887,164900.0
2009-09-30 13:40:00,27.93,27.95,27.9,27.92,33500.0,17.9887,18.0016,17.9694,17.9822,33500.0
2009-09-30 13:50:00,27.93,28.0,27.91,27.92,67000.0,17.9887,18.0338,17.9758,17.9822,67000.0
2009-09-30 14:00:00,27.92,27.94,27.88,27.9,59500.0,17.9822,17.9951,17.9565,17.9694,59500.0
2009-09-30 14:10:00,27.91,27.96,27.9,27.94,73200.0,17.9758,18.008,17.9694,17.9951,73200.0
2009-09-30 14:20:00,27.94,27.98,27.91,27.98,37200.0,17.9951,18.0209,17.9758,18.0209,37200.0
2009-09-30 14:30:00,27.97,27.97,27.9,27.92,114400.0,18.0144,18.0144,17.9694,17.9822,114400.0
2009-09-30 14:40:00,27.91,27.98,27.91,27.92,63400.0,17.9758,18.0209,17.9758,17.9822,63400.0
2009-09-30 14:50:00,27.91,27.91,27.82,27.82,36800.0,17.9758,17.9758,17.9178,17.9178,36800.0
2009-09-30 15:00:00,27.8,27.82,27.74,27.79,123400.0,17.9049,17.9178,17.8663,17.8985,123400.0
2009-09-30 15:10:00,27.8,27.84,27.73,27.84,86000.0,17.9049,17.9307,17.8599,17.9307,86000.0
2009-09-30 15:20:00,27.84,27.89,27.78,27.83,593100.0,17.9307,17.9629,17.8921,17.9243,593100.0
2009-09-30 15:30:00,27.83,27.91,27.81,27.84,84700.0,17.9243,17.9758,17.9114,17.9307,84700.0
2009-09-30 15:40:00,27.85,27.92,27.83,27.9,169000.0,17.9371,17.9822,17.9243,17.9694,169000.0
2009-09-30 15:50:00,27.9,27.92,27.8,27.82,531200.0,17.9694,17.9822,17.9049,17.9178,531200.0
2009-10-01 09:30:00,26.63,26.99,26.31,26.75,352000.0,17.1514,17.3833,16.9453,17.2287,352000.0
2009-10-01 09:40:00,26.77,27.32,26.74,27.25,487400.0,17.2416,17.5958,17.2222,17.5507,487400.0
2009-10-01 09:50:00,27.25,27.25,27.06,27.14,215700.0,17.5507,17.5507,17.4283,17.4799,215700.0
2009-10-01 10:00:00,27.14,27.15,26.71,26.78,195300.0,17.4799,17.4863,17.2029,17.248,195300.0
2009-10-01 10:10:00,26.77,26.92,26.77,26.9,216800.0,17.2416,17.3382,17.2416,17.3253,216800.0
2009-10-01 10:20:00,26.9,26.95,26.88,26.9,121700.0,17.3253,17.3575,17.3124,17.3253,121700.0
2009-10-01 10:30:00,26.9,26.91,26.75,26.77,127600.0,17.3253,17.3317,17.2287,17.2416,127600.0
2009-10-01 10:40:00,26.76,26.8,26.61,26.64,92800.0,17.2351,17.2609,17.1385,17.1578,92800.0
2009-10-01 10:50:00,26.64,26.64,26.53,26.54,89400.0,17.1578,17.1578,17.087,17.0934,89400.0
2009-10-01 11:00:00,26.54,26.55,26.34,26.34,151800.0,17.0934,17.0999,16.9646,16.9646,151800.0
2009-10-01 11:10:00,26.34,26.5,26.33,26.48,131100.0,16.9646,17.0677,16.9582,17.0548,131100.0
2009-10-01 11:20:00,26.48,26.53,26.44,26.47,98400.0,17.0548,17.087,17.029,17.0483,98400.0
2009-10-01 11:30:00,26.47,26.5,26.43,26.45,60600.0,17.0483,17.0677,17.0226,17.0355,60600.0
2009-10-01 11:40:00,26.45,26.49,26.44,26.49,74100.0,17.0355,17.0612,17.029,17.0612,74100.0
2009-10-01 11:50:00,26.49,26.53,26.44,26.47,121200.0,17.0612,17.087,17.029,17.0483,121200.0
2009-10-01 12:00:00,26.46,26.47,26.41,26.41,65400.0,17.0419,17.0483,17.0097,17.0097,65400.0
2009-10-01 12:10:00,26.42,26.45,26.37,26.37,146700.0,17.0161,17.0355,16.9839,16.9839,146700.0
2009-10-01 12:20:00,26.37,26.41,26.37,26.4,72300.0,16.9839,17.0097,16.9839,17.0033,72300.0
2009-10-01 12:30:00,26.4,26.45,26.39,26.44,69800.0,17.0033,17.0355,16.9968,17.029,69800.0
2009-10-01 12:40:00,26.43,26.46,26.43,26.46,67100.0,17.0226,17.0419,17.0226,17.0419,67100.0
2009-10-01 12:50:00,26.46,26.58,26.46,26.58,100200.0,17.0419,17.1192,17.0419,17.1192,100200.0
2009-10-01 13:00:00,26.58,26.63,26.55,26.58,81200.0,17.1192,17.1514,17.0999,17.1192,81200.0
2009-10-01 13:10:00,26.58,26.64,26.55,26.6,100400.0,17.1192,17.1578,17.0999,17.1321,100400.0
2009-10-01 13:20:00,26.6,26.68,26.56,26.61,145100.0,17.1321,17.1836,17.1063,17.1385,145100.0
2009-10-01 13:30:00,26.61,26.64,26.59,26.64,90300.0,17.1385,17.1578,17.1256,17.1578,90300.0
2009-10-01 13:40:00,26.64,26.77,26.63,26.76,127100.0,17.1578,17.2416,17.1514,17.2351,127100.0
2009-10-01 13:50:00,26.76,26.78,26.73,26.74,80100.0,17.2351,17.248,17.2158,17.2222,80100.0
2009-10-01 14:00:00,26.75,26.78,26.71,26.77,86300.0,17.2287,17.248,17.2029,17.2416,86300.0
2009-10-01 14:10:00,26.77,26.82,26.77,26.78,69600.0,17.2416,17.2738,17.2416,17.248,69600.0
2009-10-01 14:20:00,26.79,26.81,26.75,26.81,42100.0,17.2544,17.2673,17.2287,17.2673,42100.0
2009-10-01 14:30:00,26.81,26.82,26.75,26.75,60900.0,17.2673,17.2738,17.2287,17.2287,60900.0
2009-10-01 14:40:00,26.75,26.75,26.7,26.72,53400.0,17.2287,17.2287,17.1965,17.2094,53400.0
2009-10-01 14:50:00,26.72,26.72,26.67,26.67,42400.0,17.2094,17.2094,17.1772,17.1772,42400.0
2009-10-01 15:00:00,26.67,26.68,26.63,26.67,102200.0,17.1772,17.1836,17.1514,17.1772,102200.0
2009-10-01 15:10:00,26.67,26.71,26.66,26.7,78300.0,17.1772,17.2029,17.1707,17.1965,78300.0
2009-10-01 15:20:00,26.71,26.71,26.65,26.68,143100.0,17.2029,17.2029,17.1643,17.1836,143100.0
2009-10-01 15:30:00,26.68,26.74,26.68,26.73,165300.0,17.1836,17.2222,17.1836,17.2158,165300.0
2009-10-01 15:40:00,26.73,26.74,26.68,26.7,153700.0,17.2158,17.2222,17.1836,17.1965,153700.0
2009-10-01 15:50:00,26.71,26.71,26.6,26.6,596700.0,17.2029,17.2029,17.1321,17.1321,596700.0
2009-10-02 09:30:00,26.41,26.41,26.14,26.26,157100.0,17.0097,17.0097,16.8358,16.9131,157100.0
2009-10-02 09:40:00,26.25,26.32,26.08,26.18,214100.0,16.9066,16.9517,16.7972,16.8616,214100.0
2009-10-02 09:50:00,26.18,26.24,25.99,26.03,167100.0,16.8616,16.9002,16.7392,16.765,167100.0
2009-10-02 10:00:00,26.02,26.15,25.95,26.08,109400.0,16.7585,16.8422,16.7134,16.7972,109400.0
2009-10-02 10:10:00,26.06,26.15,26.05,26.06,71100.0,16.7843,16.8422,16.7778,16.7843,71100.0
2009-10-02 10:20:00,26.06,26.28,26.05,26.25,47300.0,16.7843,16.926,16.7778,16.9066,47300.0
2009-10-02 10:30:00,26.26,26.34,26.25,26.31,88200.0,16.9131,16.9646,16.9066,16.9453,88200.0
2009-10-02 10:40:00,26.3,26.32,26.19,26.19,109200.0,16.9389,16.9517,16.868,16.868,109200.0
2009-10-02 10:50:00,26.19,26.26,26.12,26.21,134400.0,16.868,16.9131,16.8229,16.8809,134400.0
2009-10-02 11:00:00,26.21,26.3,26.21,26.24,70400.0,16.8809,16.9389,16.8809,16.9002,70400.0
2009-10-02 11:10:00,26.26,26.3,26.22,26.24,80200.0,16.9131,16.9389,16.8873,16.9002,80200.0
2009-10-02 11:20:00,26.24,26.3,26.23,26.23,63800.0,16.9002,16.9389,16.8938,16.8938,63800.0
2009-10-02 11:30:00,26.24,26.3,26.18,26.22,116300.0,16.9002,16.9389,16.8616,16.8873,116300.0
2009-10-02 11:40:00,26.21,26.25,26.14,26.25,72300.0,16.8809,16.9066,16.8358,16.9066,72300.0
2009-10-02 11:50:00,26.24,26.28,26.16,26.18,77600.0,16.9002,16.926,16.8487,16.8616,77600.0
2009-10-02 12:00:00,26.18,26.3,26.17,26.28,107500.0,16.8616,16.9389,16.8551,16.926,107500.0
2009-10-02 12:10:00,26.28,26.3,26.21,26.29,94800.0,16.926,16.9389,16.8809,16.9324,94800.0
2009-10-02 12:20:00,26.28,26.3,26.27,26.3,74100.0,16.926,16.9389,16.9195,16.9389,74100.0
2009-10-02 12:30:00,26.3,26.32,26.28,26.29,94900.0,16.9389,16.9517,16.926,16.9324,94900.0
2009-10-02 12:40:00,26.3,26.35,26.18,26.28,109200.0,16.9389,16.9711,16.8616,16.926,109200.0
2009-10-02 12:50:00,26.27,26.38,26.26,26.37,48700.0,16.9195,16.9904,16.9131,16.9839,48700.0
2009-10-02 13:00:00,26.36,26.41,26.34,26.37,53200.0,16.9775,17.0097,16.9646,16.9839,53200.0
2009-10-02 13:10:00,26.36,26.38,26.31,26.34,59800.0,16.9775,16.9904,16.9453,16.9646,59800.0
2009-10-02 13:20:00,26.34,26.39,26.31,26.38,23800.0,16.9646,16.9968,16.9453,16.9904,23800.0
2009-10-02 13:30:00,26.39,26.41,26.32,26.32,46700.0,16.9968,17.0097,16.9517,16.9517,46700.0
2009-10-02 13:40:00,26.31,26.35,26.31,26.34,27200.0,16.9453,16.9711,16.9453,16.9646,27200.0
2009-10-02 13:50:00,26.33,26.35,26.29,26.31,35400.0,16.9582,16.9711,16.9324,16.9453,35400.0
2009-10-02 14:00:00,26.3,26.34,26.25,26.3,47400.0,16.9389,16.9646,16.9066,16.9389,47400.0
2009-10-02 14:10:00,26.31,26.36,26.3,26.35,35700.0,16.9453,16.9775,16.9389,16.9711,35700.0
2009-10-02 14:20:00,26.36,26.38,26.34,26.37,29000.0,16.9775,16.9904,16.9646,16.9839,29000.0
2009-10-02 14:30:00,26.38,26.46,26.27,26.41,110800.0,16.9904,17.0419,16.9195,17.0097,110800.0
2009-10-02 14:40:00,26.42,26.42,26.38,26.41,44400.0,17.0161,17.0161,16.9904,17.0097,44400.0
2009-10-02 14:50:00,26.41,26.47,26.4,26.43,80100.0,17.0097,17.0483,17.0033,17.0226,80100.0
2009-10-02 15:00:00,26.42,26.46,26.39,26.44,109300.0,17.0161,17.0419,16.9968,17.029,109300.0
2009-10-02 15:10:00,26.44,26.46,26.4,26.42,103300.0,17.029,17.0419,17.0033,17.0161,103300.0
2009-10-02 15:20:00,26.41,26.43,26.37,26.37,72300.0,17.0097,17.0226,16.9839,16.9839,72300.0
2009-10-02 15:30:00,26.37,26.39,26.35,26.37,150700.0,16.9839,16.9968,16.9711,16.9839,150700.0
2009-10-02 15:40:00,26.37,26.41,26.36,26.38,110300.0,16.9839,17.0097,16.9775,16.9904,110300.0
2009-10-02 15:50:00,26.39,26.39,26.29,26.31,175500.0,16.9968,16.9968,16.9324,16.9453,175500.0
2009-10-05 09:30:00,26.29,26.59,26.21,26.55,129600.0,16.9324,17.1256,16.8809,17.0999,129600.0
2009-10-05 09:40:00,26.58,26.73,26.54,26.71,129900.0,17.1192,17.2158,17.0934,17.2029,129900.0
2009-10-05 09:50:00,26.72,26.82,26.71,26.78,91200.0,17.2094,17.2738,17.2029,17.248,91200.0
2009-10-05 10:00:00,26.78,26.88,26.52,26.56,127200.0,17.248,17.3124,17.0805,17.1063,127200.0
2009-10-05 10:10:00,26.56,26.59,26.45,26.58,132300.0,17.1063,17.1256,17.0355,17.1192,132300.0
2009-10-05 10:20:00,26.59,26.74,26.59,26.71,101800.0,17.1256,17.2222,17.1256,17.2029,101800.0
2009-10-05 10:30:00,26.72,26.74,26.6,26.72,43900.0,17.2094,17.2222,17.1321,17.2094,43900.0
2009-10-05 10:40:00,26.72,26.78,26.7,26.74,56800.0,17.2094,17.248,17.1965,17.2222,56800.0
2009-10-05 10:50:00,26.75,26.87,26.7,26.86,86800.0,17.2287,17.306,17.1965,17.2995,86800.0
2009-10-05 11:00:00,26.87,26.93,26.83,26.83,86900.0,17.306,17.3446,17.2802,17.2802,86900.0
2009-10-05 11:10:00,26.82,26.83,26.73,26.73,28600.0,17.2738,17.2802,17.2158,17.2158,28600.0
2009-10-05 11:20:00,26.74,26.84,26.73,26.81,67200.0,17.2222,17.2866,17.2158,17.2673,67200.0
2009-10-05 11:30:00,26.8,26.84,26.68,26.68,60400.0,17.2609,17.2866,17.1836,17.1836,60400.0
2009-10-05 11:40:00,26.67,26.73,26.67,26.72,20500.0,17.1772,17.2158,17.1772,17.2094,20500.0
2009-10-05 11:50:00,26.71,26.79,26.7,26.71,51400.0,17.2029,17.2544,17.1965,17.2029,51400.0
2009-10-05 12:00:00,26.72,26.75,26.7,26.7,17700.0,17.2094,17.2287,17.1965,17.1965,17700.0
2009-10-05 12:10:00,26.7,26.75,26.7,26.73,24400.0,17.1965,17.2287,17.1965,17.2158,24400.0
2009-10-05 12:20:00,26.74,26.76,26.73,26.75,29900.0,17.2222,17.2351,17.2158,17.2287,29900.0
2009-10-05 12:30:00,26.76,26.79,26.73,26.73,43700.0,17.2351,17.2544,17.2158,17.2158,43700.0
2009-10-05 12:40:00,26.73,26.79,26.72,26.75,92100.0,17.2158,17.2544,17.2094,17.2287,92100.0
2009-10-05 12:50:00,26.75,26.75,26.69,26.73,36400.0,17.2287,17.2287,17.19,17.2158,36400.0
2009-10-05 13:00:00,26.73,26.75,26.71,26.74,20200.0,17.2158,17.2287,17.2029,17.2222,20200.0
2009-10-05 13:10:00,26.75,26.75,26.7,26.73,41500.0,17.2287,17.2287,17.1965,17.2158,41500.0
2009-10-05 13:20:00,26.73,26.76,26.7,26.72,37000.0,17.2158,17.2351,17.1965,17.2094,37000.0
2009-10-05 13:30:00,26.72,26.72,26.67,26.67,26000.0,17.2094,17.2094,17.1772,17.1772,26000.0
2009-10-05 13:40:00,26.67,26.71,26.66,26.7,51400.0,17.1772,17.2029,17.1707,17.1965,51400.0
2009-10-05 13:50:00,26.71,26.73,26.7,26.72,35100.0,17.2029,17.2158,17.1965,17.2094,35100.0
2009-10-05 14:00:00,26.72,26.78,26.69,26.75,82700.0,17.2094,17.248,17.19,17.2287,82700.0
2009-10-05 14:10:00,26.76,26.79,26.74,26.78,42900.0,17.2351,17.2544,17.2222,17.248,42900.0
2009-10-05 14:20:00,26.78,26.82,26.75,26.8,54900.0,17.248,17.2738,17.2287,17.2609,54900.0
2009-10-05 14:30:00,26.8,26.86,26.8,26.83,47300.0,17.2609,17.2995,17.2609,17.2802,47300.0
2009-10-05 14:40:00,26.83,26.92,26.83,26.91,55300.0,17.2802,17.3382,17.2802,17.3317,55300.0
2009-10-05 14:50:00,26.91,26.98,26.91,26.93,38500.0,17.3317,17.3768,17.3317,17.3446,38500.0
2009-10-05 15:00:00,26.94,26.95,26.87,26.9,121000.0,17.3511,17.3575,17.306,17.3253,121000.0
2009-10-05 15:10:00,26.9,26.91,26.82,26.84,81900.0,17.3253,17.3317,17.2738,17.2866,81900.0
2009-10-05 15:20:00,26.83,26.85,26.78,26.8,106500.0,17.2802,17.2931,17.248,17.2609,106500.0
2009-10-05 15:30:00,26.81,26.84,26.76,26.8,124100.0,17.2673,17.2866,17.2351,17.2609,124100.0
2009-10-05 15:40:00,26.8,26.84,26.75,26.79,184000.0,17.2609,17.2866,17.2287,17.2544,184000.0
2009-10-05 15:50:00,26.79,26.84,26.78,26.83,326000.0,17.2544,17.2866,17.248,17.2802,326000.0
2009-10-06 09:30:00,27.17,27.17,26.92,27.1,77900.0,17.4992,17.4992,17.3382,17.4541,77900.0
2009-10-06 09:40:00,27.11,27.3,27.1,27.19,77200.0,17.4605,17.5829,17.4541,17.5121,77200.0
2009-10-06 09:50:00,27.2,27.3,27.17,27.23,65700.0,17.5185,17.5829,17.4992,17.5378,65700.0
2009-10-06 10:00:00,27.25,27.26,27.19,27.2,81400.0,17.5507,17.5572,17.5121,17.5185,81400.0
2009-10-06 10:10:00,27.2,27.26,27.17,27.25,48200.0,17.5185,17.5572,17.4992,17.5507,48200.0
2009-10-06 10:20:00,27.26,27.33,27.25,27.27,57300.0,17.5572,17.6022,17.5507,17.5636,57300.0
2009-10-06 10:30:00,27.27,27.33,27.25,27.32,59000.0,17.5636,17.6022,17.5507,17.5958,59000.0
2009-10-06 10:40:00,27.33,27.42,27.33,27.37,125200.0,17.6022,17.6602,17.6022,17.628,125200.0
2009-10-06 10:50:00,27.37,27.41,27.36,27.39,39600.0,17.628,17.6538,17.6216,17.6409,39600.0
2009-10-06 11:00:00,27.39,27.41,27.36,27.38,104500.0,17.6409,17.6538,17.6216,17.6344,104500.0
2009-10-06 11:10:00,27.39,27.41,27.33,27.33,53900.0,17.6409,17.6538,17.6022,17.6022,53900.0
2009-10-06 11:20:00,27.34,27.42,27.31,27.4,100800.0,17.6087,17.6602,17.5894,17.6473,100800.0
2009-10-06 11:30:00,27.41,27.47,27.39,27.47,138200.0,17.6538,17.6924,17.6409,17.6924,138200.0
2009-10-06 11:40:00,27.46,27.46,27.35,27.36,38500.0,17.686,17.686,17.6151,17.6216,38500.0
2009-10-06 11:50:00,27.36,27.38,27.31,27.32,32700.0,17.6216,17.6344,17.5894,17.5958,32700.0
2009-10-06 12:00:00,27.32,27.39,27.31,27.36,34800.0,17.5958,17.6409,17.5894,17.6216,34800.0
2009-10-06 12:10:00,27.36,27.36,27.32,27.34,27300.0,17.6216,17.6216,17.5958,17.6087,27300.0
2009-10-06 12:20:00,27.34,27.35,27.28,27.28,131800.0,17.6087,17.6151,17.57,17.57,131800.0
2009-10-06 12:30:00,27.28,27.31,27.28,27.3,75000.0,17.57,17.5894,17.57,17.5829,75000.0
2009-10-06 12:40:00,27.3,27.33,27.3,27.32,35200.0,17.5829,17.6022,17.5829,17.5958,35200.0
2009-10-06 12:50:00,27.33,27.35,27.3,27.31,74500.0,17.6022,17.6151,17.5829,17.5894,74500.0
2009-10-06 13:00:00,27.3,27.34,27.27,27.29,57800.0,17.5829,17.6087,17.5636,17.5765,57800.0
2009-10-06 13:10:00,27.3,27.38,27.28,27.37,24100.0,17.5829,17.6344,17.57,17.628,24100.0
2009-10-06 13:20:00,27.37,27.38,27.32,27.34,20600.0,17.628,17.6344,17.5958,17.6087,20600.0
2009-10-06 13:30:00,27.34,27.35,27.3,27.3,27200.0,17.6087,17.6151,17.5829,17.5829,27200.0
2009-10-06 13:40:00,27.31,27.31,27.21,27.25,33800.0,17.5894,17.5894,17.5249,17.5507,33800.0
2009-10-06 13:50:00,27.25,27.25,27.15,27.19,40100.0,17.5507,17.5507,17.4863,17.5121,40100.0
2009-10-06 14:00:00,27.19,27.2,27.12,27.15,41100.0,17.5121,17.5185,17.467,17.4863,41100.0
2009-10-06 14:10:00,27.14,27.21,27.12,27.15,90500.0,17.4799,17.5249,17.467,17.4863,90500.0
2009-10-06 14:20:00,27.14,27.16,27.03,27.05,59000.0,17.4799,17.4927,17.409,17.4219,59000.0
2009-10-06 14:30:00,27.05,27.15,27.02,27.15,46300.0,17.4219,17.4863,17.4026,17.4863,46300.0
2009-10-06 14:40:00,27.15,27.16,27.09,27.16,39900.0,17.4863,17.4927,17.4477,17.4927,39900.0
2009-10-06 14:50:00,27.16,27.19,27.15,27.16,36000.0,17.4927,17.5121,17.4863,17.4927,36000.0
2009-10-06 15:00:00,27.16,27.25,27.15,27.23,58800.0,17.4927,17.5507,17.4863,17.5378,58800.0
2009-10-06 15:10:00,27.23,27.3,27.23,27.28,59100.0,17.5378,17.5829,17.5378,17.57,59100.0
2009-10-06 15:20:00,27.28,27.33,27.24,27.29,59400.0,17.57,17.6022,17.5443,17.5765,59400.0
2009-10-06 15:30:00,27.3,27.33,27.26,27.27,72900.0,17.5829,17.6022,17.5572,17.5636,72900.0
2009-10-06 15:40:00,27.27,27.27,27.2,27.21,84700.0,17.5636,17.5636,17.5185,17.5249,84700.0
2009-10-06 15:50:00,27.2,27.26,27.19,27.22,234500.0,17.5185,17.5572,17.5121,17.5314,234500.0
2009-10-07 09:30:00,27.2,27.2,26.96,27.04,91000.0,17.5185,17.5185,17.3639,17.4155,91000.0
2009-10-07 09:40:00,27.04,27.14,27.04,27.09,37300.0,17.4155,17.4799,17.4155,17.4477,37300.0
2009-10-07 09:50:00,27.08,27.12,27.03,27.03,46600.0,17.4412,17.467,17.409,17.409,46600.0
2009-10-07 10:00:00,27.04,27.12,27.0,27.1,42000.0,17.4155,17.467,17.3897,17.4541,42000.0
2009-10-07 10:10:00,27.12,27.2,27.1,27.15,111200.0,17.467,17.5185,17.4541,17.4863,111200.0
2009-10-07 10:20:00,27.14,27.18,27.06,27.08,55300.0,17.4799,17.5056,17.4283,17.4412,55300.0
2009-10-07 10:30:00,27.09,27.12,27.03,27.1,59600.0,17.4477,17.467,17.409,17.4541,59600.0
2009-10-07 10:40:00,27.1,27.11,27.03,27.05,30900.0,17.4541,17.4605,17.409,17.4219,30900.0
2009-10-07 10:50:00,27.05,27.11,27.05,27.09,44200.0,17.4219,17.4605,17.4219,17.4477,44200.0
2009-10-07 11:00:00,27.09,27.18,27.08,27.13,55300.0,17.4477,17.5056,17.4412,17.4734,55300.0
2009-10-07 11:10:00,27.13,27.15,27.08,27.13,38300.0,17.4734,17.4863,17.4412,17.4734,38300.0
2009-10-07 11:20:00,27.13,27.14,27.08,27.12,35900.0,17.4734,17.4799,17.4412,17.467,35900.0
2009-10-07 11:30:00,27.12,27.12,27.08,27.08,26000.0,17.467,17.467,17.4412,17.4412,26000.0
2009-10-07 11:40:00,27.08,27.12,27.0,27.06,29200.0,17.4412,17.467,17.3897,17.4283,29200.0
2009-10-07 11:50:00,27.06,27.07,26.97,26.98,31000.0,17.4283,17.4348,17.3704,17.3768,31000.0
2009-10-07 12:00:00,26.98,27.02,26.98,27.01,19300.0,17.3768,17.4026,17.3768,17.3961,19300.0
2009-10-07 12:10:00,27.02,27.02,26.98,27.01,15500.0,17.4026,17.4026,17.3768,17.3961,15500.0
2009-10-07 12:20:00,27.01,27.01,26.98,27.01,12600.0,17.3961,17.3961,17.3768,17.3961,12600.0
2009-10-07 12:30:00,27.0,27.0,26.94,26.94,29900.0,17.3897,17.3897,17.3511,17.3511,29900.0
2009-10-07 12:40:00,26.94,26.94,26.93,26.94,13900.0,17.3511,17.3511,17.3446,17.3511,13900.0
2009-10-07 12:50:00,26.94,27.03,26.94,27.02,22900.0,17.3511,17.409,17.3511,17.4026,22900.0
2009-10-07 13:00:00,27.03,27.04,26.97,26.97,24500.0,17.409,17.4155,17.3704,17.3704,24500.0
2009-10-07 13:10:00,26.97,27.01,26.97,27.01,16300.0,17.3704,17.3961,17.3704,17.3961,16300.0
2009-10-07 13:20:00,27.02,27.04,27.01,27.02,22700.0,17.4026,17.4155,17.3961,17.4026,22700.0
2009-10-07 13:30:00,27.01,27.03,27.0,27.03,8100.0,17.3961,17.409,17.3897,17.409,8100.0
2009-10-07 13:40:00,27.03,27.03,26.98,26.98,7500.0,17.409,17.409,17.3768,17.3768,7500.0
2009-10-07 13:50:00,26.98,26.99,26.97,26.98,19200.0,17.3768,17.3833,17.3704,17.3768,19200.0
2009-10-07 14:00:00,26.98,26.99,26.93,26.94,15100.0,17.3768,17.3833,17.3446,17.3511,15100.0
2009-10-07 14:10:00,26.94,26.95,26.89,26.92,38700.0,17.3511,17.3575,17.3188,17.3382,38700.0
2009-10-07 14:20:00,26.92,26.94,26.9,26.92,24800.0,17.3382,17.3511,17.3253,17.3382,24800.0
2009-10-07 14:30:00,26.93,26.95,26.91,26.92,31300.0,17.3446,17.3575,17.3317,17.3382,31300.0
2009-10-07 14:40:00,26.92,26.98,26.91,26.95,48100.0,17.3382,17.3768,17.3317,17.3575,48100.0
2009-10-07 14:50:00,26.95,27.0,26.95,27.0,19700.0,17.3575,17.3897,17.3575,17.3897,19700.0
2009-10-07 15:00:00,27.0,27.05,26.98,27.05,34900.0,17.3897,17.4219,17.3768,17.4219,34900.0
2009-10-07 15:10:00,27.05,27.09,27.03,27.06,50500.0,17.4219,17.4477,17.409,17.4283,50500.0
2009-10-07 15:20:00,27.06,27.09,27.01,27.08,52100.0,17.4283,17.4477,17.3961,17.4412,52100.0
2009-10-07 15:30:00,27.08,27.09,27.03,27.09,59800.0,17.4412,17.4477,17.409,17.4477,59800.0
2009-10-07 15:40:00,27.09,27.14,27.08,27.14,91600.0,17.4477,17.4799,17.4412,17.4799,91600.0
2009-10-07 15:50:00,27.14,27.15,27.11,27.12,104300.0,17.4799,17.4863,17.4605,17.467,104300.0
2009-10-08 09:30:00,27.51,27.63,27.31,27.53,71800.0,17.7182,17.7955,17.5894,17.731,71800.0
2009-10-08 09:40:00,27.54,27.56,27.42,27.52,117900.0,17.7375,17.7504,17.6602,17.7246,117900.0
2009-10-08 09:50:00,27.52,27.52,27.4,27.41,70400.0,17.7246,17.7246,17.6473,17.6538,70400.0
2009-10-08 10:00:00,27.4,27.48,27.34,27.44,143600.0,17.6473,17.6988,17.6087,17.6731,143600.0
2009-10-08 10:10:00,27.43,27.48,27.42,27.45,27300.0,17.6666,17.6988,17.6602,17.6795,27300.0
2009-10-08 10:20:00,27.46,27.49,27.41,27.48,37300.0,17.686,17.7053,17.6538,17.6988,37300.0
2009-10-08 10:30:00,27.48,27.59,27.48,27.59,73900.0,17.6988,17.7697,17.6988,17.7697,73900.0
2009-10-08 10:40:00,27.59,27.68,27.58,27.68,44200.0,17.7697,17.8277,17.7633,17.8277,44200.0
2009-10-08 10:50:00,27.68,27.75,27.66,27.7,79500.0,17.8277,17.8727,17.8148,17.8405,79500.0
2009-10-08 11:00:00,27.7,27.7,27.61,27.63,45900.0,17.8405,17.8405,17.7826,17.7955,45900.0
2009-10-08 11:10:00,27.63,27.66,27.58,27.62,64500.0,17.7955,17.8148,17.7633,17.789,64500.0
2009-10-08 11:20:00,27.61,27.7,27.59,27.59,75700.0,17.7826,17.8405,17.7697,17.7697,75700.0
2009-10-08 11:30:00,27.6,27.62,27.59,27.59,39900.0,17.7761,17.789,17.7697,17.7697,39900.0
2009-10-08 11:40:00,27.6,27.62,27.53,27.53,105200.0,17.7761,17.789,17.731,17.731,105200.0
2009-10-08 11:50:00,27.53,27.55,27.5,27.54,74200.0,17.731,17.7439,17.7117,17.7375,74200.0
2009-10-08 12:00:00,27.55,27.57,27.52,27.56,36300.0,17.7439,17.7568,17.7246,17.7504,36300.0
2009-10-08 12:10:00,27.56,27.63,27.54,27.61,113800.0,17.7504,17.7955,17.7375,17.7826,113800.0
2009-10-08 12:20:00,27.61,27.66,27.58,27.64,246200.0,17.7826,17.8148,17.7633,17.8019,246200.0
2009-10-08 12:30:00,27.63,27.66,27.58,27.58,64900.0,17.7955,17.8148,17.7633,17.7633,64900.0
2009-10-08 12:40:00,27.58,27.62,27.57,27.58,42100.0,17.7633,17.789,17.7568,17.7633,42100.0
2009-10-08 12:50:00,27.58,27.63,27.58,27.62,26600.0,17.7633,17.7955,17.7633,17.789,26600.0
2009-10-08 13:00:00,27.62,27.63,27.57,27.59,52800.0,17.789,17.7955,17.7568,17.7697,52800.0
2009-10-08 13:10:00,27.58,27.58,27.53,27.53,147400.0,17.7633,17.7633,17.731,17.731,147400.0
2009-10-08 13:20:00,27.54,27.55,27.51,27.51,51000.0,17.7375,17.7439,17.7182,17.7182,51000.0
2009-10-08 13:30:00,27.51,27.52,27.4,27.4,26300.0,17.7182,17.7246,17.6473,17.6473,26300.0
2009-10-08 13:40:00,27.41,27.48,27.41,27.44,19100.0,17.6538,17.6988,17.6538,17.6731,19100.0
2009-10-08 13:50:00,27.43,27.48,27.43,27.47,15600.0,17.6666,17.6988,17.6666,17.6924,15600.0
2009-10-08 14:00:00,27.47,27.5,27.47,27.48,14300.0,17.6924,17.7117,17.6924,17.6988,14300.0
2009-10-08 14:10:00,27.49,27.49,27.42,27.43,18500.0,17.7053,17.7053,17.6602,17.6666,18500.0
2009-10-08 14:20:00,27.42,27.45,27.38,27.42,28800.0,17.6602,17.6795,17.6344,17.6602,28800.0
2009-10-08 14:30:00,27.43,27.5,27.43,27.46,16700.0,17.6666,17.7117,17.6666,17.686,16700.0
2009-10-08 14:40:00,27.46,27.47,27.42,27.46,13800.0,17.686,17.6924,17.6602,17.686,13800.0
2009-10-08 14:50:00,27.45,27.46,27.4,27.41,21000.0,17.6795,17.686,17.6473,17.6538,21000.0
2009-10-08 15:00:00,27.4,27.55,27.4,27.53,71800.0,17.6473,17.7439,17.6473,17.731,71800.0
2009-10-08 15:10:00,27.53,27.57,27.51,27.51,101100.0,17.731,17.7568,17.7182,17.7182,101100.0
2009-10-08 15:20:00,27.51,27.56,27.48,27.49,99700.0,17.7182,17.7504,17.6988,17.7053,99700.0
2009-10-08 15:30:00,27.48,27.51,27.38,27.4,98700.0,17.6988,17.7182,17.6344,17.6473,98700.0
2009-10-08 15:40:00,27.39,27.42,27.36,27.4,97800.0,17.6409,17.6602,17.6216,17.6473,97800.0
2009-10-08 15:50:00,27.4,27.4,27.33,27.38,140200.0,17.6473,17.6473,17.6022,17.6344,140200.0
2009-10-09 09:30:00,27.39,27.42,27.36,27.38,21400.0,17.6409,17.6602,17.6216,17.6344,21400.0
2009-10-09 09:40:00,27.38,27.54,27.38,27.52,15700.0,17.6344,17.7375,17.6344,17.7246,15700.0
2009-10-09 09:50:00,27.52,27.53,27.45,27.51,19800.0,17.7246,17.731,17.6795,17.7182,19800.0
2009-10-09 10:00:00,27.52,27.52,27.44,27.46,37800.0,17.7246,17.7246,17.6731,17.686,37800.0
2009-10-09 10:10:00,27.47,27.53,27.45,27.45,17600.0,17.6924,17.731,17.6795,17.6795,17600.0
2009-10-09 10:20:00,27.45,27.49,27.41,27.49,15800.0,17.6795,17.7053,17.6538,17.7053,15800.0
2009-10-09 10:30:00,27.49,27.5,27.42,27.42,21800.0,17.7053,17.7117,17.6602,17.6602,21800.0
2009-10-09 10:40:00,27.42,27.46,27.42,27.44,15100.0,17.6602,17.686,17.6602,17.6731,15100.0
2009-10-09 10:50:00,27.44,27.49,27.44,27.49,20700.0,17.6731,17.7053,17.6731,17.7053,20700.0
2009-10-09 11:00:00,27.48,27.5,27.48,27.49,15200.0,17.6988,17.7117,17.6988,17.7053,15200.0
2009-10-09 11:10:00,27.5,27.5,27.48,27.49,23000.0,17.7117,17.7117,17.6988,17.7053,23000.0
2009-10-09 11:20:00,27.48,27.5,27.44,27.45,94100.0,17.6988,17.7117,17.6731,17.6795,94100.0
2009-10-09 11:30:00,27.44,27.48,27.44,27.45,45700.0,17.6731,17.6988,17.6731,17.6795,45700.0
2009-10-09 11:40:00,27.45,27.45,27.41,27.41,15900.0,17.6795,17.6795,17.6538,17.6538,15900.0
2009-10-09 11:50:00,27.41,27.45,27.41,27.45,40300.0,17.6538,17.6795,17.6538,17.6795,40300.0
2009-10-09 12:00:00,27.45,27.5,27.41,27.42,47600.0,17.6795,17.7117,17.6538,17.6602,47600.0
2009-10-09 12:10:00,27.42,27.48,27.42,27.47,26500.0,17.6602,17.6988,17.6602,17.6924,26500.0
2009-10-09 12:20:00,27.48,27.49,27.46,27.49,14500.0,17.6988,17.7053,17.686,17.7053,14500.0
2009-10-09 12:30:00,27.49,27.49,27.44,27.47,23600.0,17.7053,17.7053,17.6731,17.6924,23600.0
2009-10-09 12:40:00,27.47,27.48,27.43,27.44,8400.0,17.6924,17.6988,17.6666,17.6731,8400.0
2009-10-09 12:50:00,27.44,27.49,27.44,27.48,25300.0,17.6731,17.7053,17.6731,17.6988,25300.0
2009-10-09 13:00:00,27.48,27.5,27.48,27.48,25300.0,17.6988,17.7117,17.6988,17.6988,25300.0
2009-10-09 13:10:00,27.48,27.49,27.43,27.46,33800.0,17.6988,17.7053,17.6666,17.686,33800.0
2009-10-09 13:20:00,27.46,27.48,27.46,27.46,21400.0,17.686,17.6988,17.686,17.686,21400.0
2009-10-09 13:30:00,27.46,27.47,27.43,27.44,17500.0,17.686,17.6924,17.6666,17.6731,17500.0
2009-10-09 13:40:00,27.43,27.46,27.38,27.38,73500.0,17.6666,17.686,17.6344,17.6344,73500.0
2009-10-09 13:50:00,27.38,27.47,27.36,27.45,79000.0,17.6344,17.6924,17.6216,17.6795,79000.0
2009-10-09 14:00:00,27.46,27.46,27.44,27.45,20300.0,17.686,17.686,17.6731,17.6795,20300.0
2009-10-09 14:10:00,27.45,27.46,27.42,27.42,55000.0,17.6795,17.686,17.6602,17.6602,55000.0
2009-10-09 14:20:00,27.42,27.44,27.39,27.4,43800.0,17.6602,17.6731,17.6409,17.6473,43800.0
2009-10-09 14:30:00,27.4,27.41,27.39,27.4,31200.0,17.6473,17.6538,17.6409,17.6473,31200.0
2009-10-09 14:40:00,27.4,27.42,27.39,27.4,44400.0,17.6473,17.6602,17.6409,17.6473,44400.0
2009-10-09 14:50:00,27.41,27.43,27.39,27.41,72500.0,17.6538,17.6666,17.6409,17.6538,72500.0
2009-10-09 15:00:00,27.4,27.48,27.39,27.45,153400.0,17.6473,17.6988,17.6409,17.6795,153400.0
2009-10-09 15:10:00,27.45,27.46,27.43,27.45,200800.0,17.6795,17.686,17.6666,17.6795,200800.0
2009-10-09 15:20:00,27.45,27.47,27.44,27.47,50800.0,17.6795,17.6924,17.6731,17.6924,50800.0
2009-10-09 15:30:00,27.47,27.5,27.45,27.49,44800.0,17.6924,17.7117,17.6795,17.7053,44800.0
2009-10-09 15:40:00,27.5,27.51,27.45,27.46,159300.0,17.7117,17.7182,17.6795,17.686,159300.0
2009-10-09 15:50:00,27.45,27.49,27.44,27.48,191800.0,17.6795,17.7053,17.6731,17.6988,191800.0
2009-10-12 09:30:00,27.59,27.67,27.55,27.57,29100.0,17.7697,17.8212,17.7439,17.7568,29100.0
2009-10-12 09:40:00,27.58,27.69,27.57,27.68,35900.0,17.7633,17.8341,17.7568,17.8277,35900.0
2009-10-12 09:50:00,27.67,27.71,27.61,27.66,102500.0,17.8212,17.847,17.7826,17.8148,102500.0
2009-10-12 10:00:00,27.67,27.67,27.59,27.61,42400.0,17.8212,17.8212,17.7697,17.7826,42400.0
2009-10-12 10:10:00,27.6,27.61,27.56,27.56,22000.0,17.7761,17.7826,17.7504,17.7504,22000.0
2009-10-12 10:20:00,27.57,27.57,27.54,27.54,13900.0,17.7568,17.7568,17.7375,17.7375,13900.0
2009-10-12 10:30:00,27.55,27.55,27.54,27.54,37400.0,17.7439,17.7439,17.7375,17.7375,37400.0
2009-10-12 10:40:00,27.55,27.55,27.53,27.55,25900.0,17.7439,17.7439,17.731,17.7439,25900.0
2009-10-12 10:50:00,27.55,27.56,27.54,27.55,36900.0,17.7439,17.7504,17.7375,17.7439,36900.0
2009-10-12 11:00:00,27.55,27.55,27.52,27.55,48100.0,17.7439,17.7439,17.7246,17.7439,48100.0
2009-10-12 11:10:00,27.55,27.56,27.54,27.56,65300.0,17.7439,17.7504,17.7375,17.7504,65300.0
2009-10-12 11:20:00,27.56,27.56,27.52,27.52,40400.0,17.7504,17.7504,17.7246,17.7246,40400.0
2009-10-12 11:30:00,27.52,27.55,27.52,27.55,21600.0,17.7246,17.7439,17.7246,17.7439,21600.0
2009-10-12 11:40:00,27.55,27.55,27.54,27.55,11700.0,17.7439,17.7439,17.7375,17.7439,11700.0
2009-10-12 11:50:00,27.55,27.59,27.55,27.59,48200.0,17.7439,17.7697,17.7439,17.7697,48200.0
2009-10-12 12:00:00,27.58,27.59,27.55,27.56,11800.0,17.7633,17.7697,17.7439,17.7504,11800.0
2009-10-12 12:10:00,27.56,27.58,27.55,27.57,15800.0,17.7504,17.7633,17.7439,17.7568,15800.0
2009-10-12 12:20:00,27.57,27.57,27.55,27.55,22700.0,17.7568,17.7568,17.7439,17.7439,22700.0
2009-10-12 12:30:00,27.55,27.56,27.55,27.55,21900.0,17.7439,17.7504,17.7439,17.7439,21900.0
2009-10-12 12:40:00,27.56,27.56,27.55,27.55,11100.0,17.7504,17.7504,17.7439,17.7439,11100.0
2009-10-12 12:50:00,27.56,27.56,27.55,27.56,10100.0,17.7504,17.7504,17.7439,17.7504,10100.0
2009-10-12 13:00:00,27.56,27.56,27.55,27.55,12200.0,17.7504,17.7504,17.7439,17.7439,12200.0
2009-10-12 13:10:00,27.55,27.56,27.54,27.55,72100.0,17.7439,17.7504,17.7375,17.7439,72100.0
2009-10-12 13:20:00,27.55,27.55,27.54,27.54,23200.0,17.7439,17.7439,17.7375,17.7375,23200.0
2009-10-12 13:30:00,27.54,27.55,27.52,27.54,34500.0,17.7375,17.7439,17.7246,17.7375,34500.0
2009-10-12 13:40:00,27.54,27.55,27.52,27.54,26000.0,17.7375,17.7439,17.7246,17.7375,26000.0
2009-10-12 13:50:00,27.53,27.54,27.53,27.53,19400.0,17.731,17.7375,17.731,17.731,19400.0
2009-10-12 14:00:00,27.53,27.54,27.49,27.49,33900.0,17.731,17.7375,17.7053,17.7053,33900.0
2009-10-12 14:10:00,27.49,27.5,27.41,27.43,54600.0,17.7053,17.7117,17.6538,17.6666,54600.0
2009-10-12 14:20:00,27.43,27.44,27.35,27.39,53500.0,17.6666,17.6731,17.6151,17.6409,53500.0
2009-10-12 14:30:00,27.39,27.39,27.33,27.34,32100.0,17.6409,17.6409,17.6022,17.6087,32100.0
2009-10-12 14:40:00,27.35,27.42,27.34,27.41,34000.0,17.6151,17.6602,17.6087,17.6538,34000.0
2009-10-12 14:50:00,27.41,27.45,27.38,27.45,33000.0,17.6538,17.6795,17.6344,17.6795,33000.0
2009-10-12 15:00:00,27.44,27.48,27.44,27.45,32800.0,17.6731,17.6988,17.6731,17.6795,32800.0
2009-10-12 15:10:00,27.46,27.46,27.41,27.41,60100.0,17.686,17.686,17.6538,17.6538,60100.0
2009-10-12 15:20:00,27.42,27.44,27.41,27.43,54900.0,17.6602,17.6731,17.6538,17.6666,54900.0
2009-10-12 15:30:00,27.44,27.47,27.43,27.43,51000.0,17.6731,17.6924,17.6666,17.6666,51000.0
2009-10-12 15:40:00,27.44,27.47,27.42,27.45,74500.0,17.6731,17.6924,17.6602,17.6795,74500.0
2009-10-12 15:50:00,27.44,27.46,27.44,27.45,128200.0,17.6731,17.686,17.6731,17.6795,128200.0
2009-10-13 09:30:00,27.41,27.53,27.41,27.49,25700.0,17.6538,17.731,17.6538,17.7053,25700.0
2009-10-13 09:40:00,27.49,27.52,27.4,27.43,112500.0,17.7053,17.7246,17.6473,17.6666,112500.0
2009-10-13 09:50:00,27.4,27.41,27.27,27.37,47000.0,17.6473,17.6538,17.5636,17.628,47000.0
2009-10-13 10:00:00,27.36,27.36,27.24,27.27,24600.0,17.6216,17.6216,17.5443,17.5636,24600.0
2009-10-13 10:10:00,27.26,27.29,27.26,27.28,16600.0,17.5572,17.5765,17.5572,17.57,16600.0
2009-10-13 10:20:00,27.26,27.26,27.19,27.24,20900.0,17.5572,17.5572,17.5121,17.5443,20900.0
2009-10-13 10:30:00,27.24,27.3,27.22,27.22,23400.0,17.5443,17.5829,17.5314,17.5314,23400.0
2009-10-13 10:40:00,27.21,27.27,27.19,27.25,24700.0,17.5249,17.5636,17.5121,17.5507,24700.0
2009-10-13 10:50:00,27.25,27.3,27.22,27.29,15800.0,17.5507,17.5829,17.5314,17.5765,15800.0
2009-10-13 11:00:00,27.29,27.3,27.16,27.18,20700.0,17.5765,17.5829,17.4927,17.5056,20700.0
2009-10-13 11:10:00,27.19,27.21,27.15,27.18,52800.0,17.5121,17.5249,17.4863,17.5056,52800.0
2009-10-13 11:20:00,27.18,27.25,27.18,27.22,50000.0,17.5056,17.5507,17.5056,17.5314,50000.0
2009-10-13 11:30:00,27.22,27.37,27.22,27.37,36200.0,17.5314,17.628,17.5314,17.628,36200.0
2009-10-13 11:40:00,27.37,27.4,27.35,27.36,18200.0,17.628,17.6473,17.6151,17.6216,18200.0
2009-10-13 11:50:00,27.36,27.4,27.36,27.38,13300.0,17.6216,17.6473,17.6216,17.6344,13300.0
2009-10-13 12:00:00,27.38,27.4,27.38,27.38,10200.0,17.6344,17.6473,17.6344,17.6344,10200.0
2009-10-13 12:10:00,27.38,27.41,27.38,27.38,13500.0,17.6344,17.6538,17.6344,17.6344,13500.0
2009-10-13 12:20:00,27.37,27.37,27.28,27.28,36100.0,17.628,17.628,17.57,17.57,36100.0
2009-10-13 12:30:00,27.28,27.29,27.26,27.27,18700.0,17.57,17.5765,17.5572,17.5636,18700.0
2009-10-13 12:40:00,27.28,27.28,27.24,27.25,11600.0,17.57,17.57,17.5443,17.5507,11600.0
2009-10-13 12:50:00,27.25,27.28,27.25,27.26,16800.0,17.5507,17.57,17.5507,17.5572,16800.0
2009-10-13 13:00:00,27.26,27.32,27.26,27.32,9500.0,17.5572,17.5958,17.5572,17.5958,9500.0
2009-10-13 13:10:00,27.33,27.34,27.28,27.3,16900.0,17.6022,17.6087,17.57,17.5829,16900.0
2009-10-13 13:20:00,27.3,27.3,27.25,27.3,22200.0,17.5829,17.5829,17.5507,17.5829,22200.0
2009-10-13 13:30:00,27.29,27.3,27.27,27.3,12500.0,17.5765,17.5829,17.5636,17.5829,12500.0
2009-10-13 13:40:00,27.3,27.3,27.24,27.27,19100.0,17.5829,17.5829,17.5443,17.5636,19100.0
2009-10-13 13:50:00,27.26,27.3,27.24,27.29,17200.0,17.5572,17.5829,17.5443,17.5765,17200.0
2009-10-13 14:00:00,27.28,27.28,27.17,27.18,30300.0,17.57,17.57,17.4992,17.5056,30300.0
2009-10-13 14:10:00,27.18,27.22,27.17,27.2,19600.0,17.5056,17.5314,17.4992,17.5185,19600.0
2009-10-13 14:20:00,27.2,27.24,27.19,27.23,16300.0,17.5185,17.5443,17.5121,17.5378,16300.0
2009-10-13 14:30:00,27.23,27.23,27.22,27.23,10600.0,17.5378,17.5378,17.5314,17.5378,10600.0
2009-10-13 14:40:00,27.23,27.3,27.23,27.3,41200.0,17.5378,17.5829,17.5378,17.5829,41200.0
2009-10-13 14:50:00,27.3,27.3,27.26,27.28,23900.0,17.5829,17.5829,17.5572,17.57,23900.0
2009-10-13 15:00:00,27.27,27.3,27.26,27.26,38200.0,17.5636,17.5829,17.5572,17.5572,38200.0
2009-10-13 15:10:00,27.26,27.3,27.26,27.28,45700.0,17.5572,17.5829,17.5572,17.57,45700.0
2009-10-13 15:20:00,27.28,27.3,27.26,27.28,43100.0,17.57,17.5829,17.5572,17.57,43100.0
2009-10-13 15:30:00,27.28,27.29,27.24,27.26,50800.0,17.57,17.5765,17.5443,17.5572,50800.0
2009-10-13 15:40:00,27.25,27.31,27.25,27.31,73900.0,17.5507,17.5894,17.5507,17.5894,73900.0
2009-10-13 15:50:00,27.3,27.32,27.29,27.31,167500.0,17.5829,17.5958,17.5765,17.5894,167500.0
2009-10-14 09:30:00,27.68,27.73,27.61,27.64,89700.0,17.8277,17.8599,17.7826,17.8019,89700.0
2009-10-14 09:40:00,27.65,27.68,27.52,27.58,63800.0,17.8083,17.8277,17.7246,17.7633,63800.0
2009-10-14 09:50:00,27.58,27.64,27.58,27.6,61400.0,17.7633,17.8019,17.7633,17.7761,61400.0
2009-10-14 10:00:00,27.59,27.59,27.51,27.53,78400.0,17.7697,17.7697,17.7182,17.731,78400.0
2009-10-14 10:10:00,27.52,27.55,27.49,27.54,63900.0,17.7246,17.7439,17.7053,17.7375,63900.0
2009-10-14 10:20:00,27.53,27.54,27.47,27.5,93500.0,17.731,17.7375,17.6924,17.7117,93500.0
2009-10-14 10:30:00,27.5,27.55,27.47,27.52,42000.0,17.7117,17.7439,17.6924,17.7246,42000.0
2009-10-14 10:40:00,27.51,27.53,27.49,27.51,24600.0,17.7182,17.731,17.7053,17.7182,24600.0
2009-10-14 10:50:00,27.5,27.55,27.48,27.49,46800.0,17.7117,17.7439,17.6988,17.7053,46800.0
2009-10-14 11:00:00,27.49,27.6,27.49,27.6,48500.0,17.7053,17.7761,17.7053,17.7761,48500.0
2009-10-14 11:10:00,27.6,27.62,27.59,27.61,35200.0,17.7761,17.789,17.7697,17.7826,35200.0
2009-10-14 11:20:00,27.61,27.61,27.57,27.58,33000.0,17.7826,17.7826,17.7568,17.7633,33000.0
2009-10-14 11:30:00,27.58,27.63,27.53,27.62,73700.0,17.7633,17.7955,17.731,17.789,73700.0
2009-10-14 11:40:00,27.62,27.63,27.59,27.6,35400.0,17.789,17.7955,17.7697,17.7761,35400.0
2009-10-14 11:50:00,27.6,27.6,27.53,27.53,60000.0,17.7761,17.7761,17.731,17.731,60000.0
2009-10-14 12:00:00,27.53,27.55,27.52,27.53,23900.0,17.731,17.7439,17.7246,17.731,23900.0
2009-10-14 12:10:00,27.53,27.57,27.52,27.55,34300.0,17.731,17.7568,17.7246,17.7439,34300.0
2009-10-14 12:20:00,27.55,27.59,27.55,27.56,37300.0,17.7439,17.7697,17.7439,17.7504,37300.0
2009-10-14 12:30:00,27.55,27.58,27.55,27.57,14100.0,17.7439,17.7633,17.7439,17.7568,14100.0
2009-10-14 12:40:00,27.57,27.62,27.56,27.57,28400.0,17.7568,17.789,17.7504,17.7568,28400.0
2009-10-14 12:50:00,27.57,27.59,27.55,27.57,25100.0,17.7568,17.7697,17.7439,17.7568,25100.0
2009-10-14 13:00:00,27.58,27.6,27.54,27.56,49800.0,17.7633,17.7761,17.7375,17.7504,49800.0
2009-10-14 13:10:00,27.56,27.6,27.56,27.58,29200.0,17.7504,17.7761,17.7504,17.7633,29200.0
2009-10-14 13:20:00,27.58,27.58,27.5,27.54,31400.0,17.7633,17.7633,17.7117,17.7375,31400.0
2009-10-14 13:30:00,27.54,27.57,27.53,27.55,16900.0,17.7375,17.7568,17.731,17.7439,16900.0
2009-10-14 13:40:00,27.55,27.57,27.54,27.55,22200.0,17.7439,17.7568,17.7375,17.7439,22200.0
2009-10-14 13:50:00,27.55,27.56,27.49,27.55,57700.0,17.7439,17.7504,17.7053,17.7439,57700.0
2009-10-14 14:00:00,27.55,27.58,27.52,27.58,56000.0,17.7439,17.7633,17.7246,17.7633,56000.0
2009-10-14 14:10:00,27.59,27.59,27.53,27.57,30800.0,17.7697,17.7697,17.731,17.7568,30800.0
2009-10-14 14:20:00,27.58,27.59,27.52,27.52,52000.0,17.7633,17.7697,17.7246,17.7246,52000.0
2009-10-14 14:30:00,27.51,27.53,27.49,27.52,39900.0,17.7182,17.731,17.7053,17.7246,39900.0
2009-10-14 14:40:00,27.51,27.56,27.51,27.56,22000.0,17.7182,17.7504,17.7182,17.7504,22000.0
2009-10-14 14:50:00,27.55,27.57,27.51,27.53,46100.0,17.7439,17.7568,17.7182,17.731,46100.0
2009-10-14 15:00:00,27.54,27.6,27.52,27.59,117900.0,17.7375,17.7761,17.7246,17.7697,117900.0
2009-10-14 15:10:00,27.59,27.61,27.54,27.59,84900.0,17.7697,17.7826,17.7375,17.7697,84900.0
2009-10-14 15:20:00,27.59,27.65,27.52,27.65,123500.0,17.7697,17.8083,17.7246,17.8083,123500.0
2009-10-14 15:30:00,27.66,27.67,27.54,27.58,204500.0,17.8148,17.8212,17.7375,17.7633,204500.0
2009-10-14 15:40:00,27.58,27.58,27.56,27.57,75600.0,17.7633,17.7633,17.7504,17.7568,75600.0
2009-10-14 15:50:00,27.58,27.58,27.57,27.58,199700.0,17.7633,17.7633,17.7568,17.7633,199700.0
2009-10-15 09:30:00,27.49,27.65,27.4,27.56,106700.0,17.7053,17.8083,17.6473,17.7504,106700.0
2009-10-15 09:40:00,27.59,27.6,27.53,27.59,43700.0,17.7697,17.7761,17.731,17.7697,43700.0
2009-10-15 09:50:00,27.59,27.67,27.58,27.66,84700.0,17.7697,17.8212,17.7633,17.8148,84700.0
2009-10-15 10:00:00,27.65,27.65,27.57,27.61,94200.0,17.8083,17.8083,17.7568,17.7826,94200.0
2009-10-15 10:10:00,27.62,27.63,27.51,27.55,39300.0,17.789,17.7955,17.7182,17.7439,39300.0
2009-10-15 10:20:00,27.55,27.56,27.47,27.5,61500.0,17.7439,17.7504,17.6924,17.7117,61500.0
2009-10-15 10:30:00,27.49,27.5,27.45,27.45,45900.0,17.7053,17.7117,17.6795,17.6795,45900.0
2009-10-15 10:40:00,27.45,27.46,27.42,27.43,53400.0,17.6795,17.686,17.6602,17.6666,53400.0
2009-10-15 10:50:00,27.42,27.53,27.42,27.52,46000.0,17.6602,17.731,17.6602,17.7246,46000.0
2009-10-15 11:00:00,27.53,27.58,27.52,27.58,26700.0,17.731,17.7633,17.7246,17.7633,26700.0
2009-10-15 11:10:00,27.55,27.56,27.52,27.52,36900.0,17.7439,17.7504,17.7246,17.7246,36900.0
2009-10-15 11:20:00,27.52,27.53,27.48,27.5,32400.0,17.7246,17.731,17.6988,17.7117,32400.0
2009-10-15 11:30:00,27.49,27.53,27.48,27.53,34800.0,17.7053,17.731,17.6988,17.731,34800.0
2009-10-15 11:40:00,27.52,27.52,27.47,27.47,74800.0,17.7246,17.7246,17.6924,17.6924,74800.0
2009-10-15 11:50:00,27.47,27.54,27.46,27.49,134100.0,17.6924,17.7375,17.686,17.7053,134100.0
2009-10-15 12:00:00,27.49,27.52,27.49,27.51,157500.0,17.7053,17.7246,17.7053,17.7182,157500.0
2009-10-15 12:10:00,27.51,27.53,27.49,27.52,64300.0,17.7182,17.731,17.7053,17.7246,64300.0
2009-10-15 12:20:00,27.51,27.52,27.5,27.5,17700.0,17.7182,17.7246,17.7117,17.7117,17700.0
2009-10-15 12:30:00,27.51,27.54,27.5,27.53,18200.0,17.7182,17.7375,17.7117,17.731,18200.0
2009-10-15 12:40:00,27.52,27.53,27.51,27.52,22100.0,17.7246,17.731,17.7182,17.7246,22100.0
2009-10-15 12:50:00,27.53,27.55,27.49,27.5,59400.0,17.731,17.7439,17.7053,17.7117,59400.0
2009-10-15 13:00:00,27.49,27.53,27.49,27.49,40100.0,17.7053,17.731,17.7053,17.7053,40100.0
2009-10-15 13:10:00,27.49,27.51,27.48,27.5,18400.0,17.7053,17.7182,17.6988,17.7117,18400.0
2009-10-15 13:20:00,27.5,27.52,27.5,27.52,30600.0,17.7117,17.7246,17.7117,17.7246,30600.0
2009-10-15 13:30:00,27.52,27.53,27.51,27.53,76500.0,17.7246,17.731,17.7182,17.731,76500.0
2009-10-15 13:40:00,27.53,27.54,27.51,27.52,43600.0,17.731,17.7375,17.7182,17.7246,43600.0
2009-10-15 13:50:00,27.53,27.55,27.52,27.54,34000.0,17.731,17.7439,17.7246,17.7375,34000.0
2009-10-15 14:00:00,27.54,27.57,27.53,27.56,40900.0,17.7375,17.7568,17.731,17.7504,40900.0
2009-10-15 14:10:00,27.56,27.59,27.55,27.58,55600.0,17.7504,17.7697,17.7439,17.7633,55600.0
2009-10-15 14:20:00,27.58,27.59,27.57,27.58,60400.0,17.7633,17.7697,17.7568,17.7633,60400.0
2009-10-15 14:30:00,27.58,27.64,27.58,27.64,43100.0,17.7633,17.8019,17.7633,17.8019,43100.0
2009-10-15 14:40:00,27.64,27.65,27.63,27.63,42200.0,17.8019,17.8083,17.7955,17.7955,42200.0
2009-10-15 14:50:00,27.64,27.66,27.63,27.65,41100.0,17.8019,17.8148,17.7955,17.8083,41100.0
2009-10-15 15:00:00,27.65,27.66,27.63,27.63,40100.0,17.8083,17.8148,17.7955,17.7955,40100.0
2009-10-15 15:10:00,27.63,27.64,27.62,27.62,21200.0,17.7955,17.8019,17.789,17.789,21200.0
2009-10-15 15:20:00,27.62,27.63,27.57,27.58,39700.0,17.789,17.7955,17.7568,17.7633,39700.0
2009-10-15 15:30:00,27.57,27.63,27.56,27.63,25900.0,17.7568,17.7955,17.7504,17.7955,25900.0
2009-10-15 15:40:00,27.63,27.65,27.6,27.63,65000.0,17.7955,17.8083,17.7761,17.7955,65000.0
2009-10-15 15:50:00,27.63,27.64,27.59,27.59,287100.0,17.7955,17.8019,17.7697,17.7697,287100.0
2009-10-16 09:30:00,27.42,27.49,27.24,27.29,186800.0,17.6602,17.7053,17.5443,17.5765,186800.0
2009-10-16 09:40:00,27.31,27.33,27.25,27.3,28300.0,17.5894,17.6022,17.5507,17.5829,28300.0
2009-10-16 09:50:00,27.29,27.32,27.09,27.12,65300.0,17.5765,17.5958,17.4477,17.467,65300.0
2009-10-16 10:00:00,27.11,27.12,26.94,27.03,74400.0,17.4605,17.467,17.3511,17.409,74400.0
2009-10-16 10:10:00,27.02,27.18,27.01,27.18,39900.0,17.4026,17.5056,17.3961,17.5056,39900.0
2009-10-16 10:20:00,27.18,27.2,27.15,27.17,39000.0,17.5056,17.5185,17.4863,17.4992,39000.0
2009-10-16 10:30:00,27.17,27.19,27.09,27.1,17600.0,17.4992,17.5121,17.4477,17.4541,17600.0
2009-10-16 10:40:00,27.1,27.11,27.01,27.07,33400.0,17.4541,17.4605,17.3961,17.4348,33400.0
2009-10-16 10:50:00,27.07,27.12,27.0,27.11,51300.0,17.4348,17.467,17.3897,17.4605,51300.0
2009-10-16 11:00:00,27.11,27.21,27.03,27.18,78300.0,17.4605,17.5249,17.409,17.5056,78300.0
2009-10-16 11:10:00,27.19,27.22,27.15,27.22,38200.0,17.5121,17.5314,17.4863,17.5314,38200.0
2009-10-16 11:20:00,27.22,27.25,27.2,27.22,32400.0,17.5314,17.5507,17.5185,17.5314,32400.0
2009-10-16 11:30:00,27.23,27.23,27.16,27.19,39300.0,17.5378,17.5378,17.4927,17.5121,39300.0
2009-10-16 11:40:00,27.19,27.21,27.18,27.21,25200.0,17.5121,17.5249,17.5056,17.5249,25200.0
2009-10-16 11:50:00,27.21,27.21,27.17,27.2,14000.0,17.5249,17.5249,17.4992,17.5185,14000.0
2009-10-16 12:00:00,27.2,27.22,27.2,27.22,8500.0,17.5185,17.5314,17.5185,17.5314,8500.0
2009-10-16 12:10:00,27.22,27.26,27.21,27.22,36600.0,17.5314,17.5572,17.5249,17.5314,36600.0
2009-10-16 12:20:00,27.22,27.25,27.18,27.19,35600.0,17.5314,17.5507,17.5056,17.5121,35600.0
2009-10-16 12:30:00,27.2,27.23,27.19,27.21,17000.0,17.5185,17.5378,17.5121,17.5249,17000.0
2009-10-16 12:40:00,27.21,27.21,27.09,27.1,81100.0,17.5249,17.5249,17.4477,17.4541,81100.0
2009-10-16 12:50:00,27.1,27.11,27.07,27.08,87800.0,17.4541,17.4605,17.4348,17.4412,87800.0
2009-10-16 13:00:00,27.09,27.09,27.04,27.06,37100.0,17.4477,17.4477,17.4155,17.4283,37100.0
2009-10-16 13:10:00,27.07,27.07,27.04,27.05,112800.0,17.4348,17.4348,17.4155,17.4219,112800.0
2009-10-16 13:20:00,27.05,27.06,27.04,27.06,123400.0,17.4219,17.4283,17.4155,17.4283,123400.0
2009-10-16 13:30:00,27.06,27.07,27.03,27.03,89200.0,17.4283,17.4348,17.409,17.409,89200.0
2009-10-16 13:40:00,27.03,27.05,27.0,27.03,128000.0,17.409,17.4219,17.3897,17.409,128000.0
2009-10-16 13:50:00,27.04,27.05,27.02,27.03,44500.0,17.4155,17.4219,17.4026,17.409,44500.0
2009-10-16 14:00:00,27.04,27.04,27.0,27.0,50300.0,17.4155,17.4155,17.3897,17.3897,50300.0
2009-10-16 14:10:00,27.0,27.01,26.98,26.99,51100.0,17.3897,17.3961,17.3768,17.3833,51100.0
2009-10-16 14:20:00,27.0,27.03,27.0,27.02,66100.0,17.3897,17.409,17.3897,17.4026,66100.0
2009-10-16 14:30:00,27.01,27.03,27.01,27.03,52300.0,17.3961,17.409,17.3961,17.409,52300.0
2009-10-16 14:40:00,27.03,27.03,27.02,27.02,26000.0,17.409,17.409,17.4026,17.4026,26000.0
2009-10-16 14:50:00,27.02,27.05,27.02,27.05,76600.0,17.4026,17.4219,17.4026,17.4219,76600.0
2009-10-16 15:00:00,27.05,27.05,27.04,27.05,123000.0,17.4219,17.4219,17.4155,17.4219,123000.0
2009-10-16 15:10:00,27.05,27.14,27.05,27.1,183100.0,17.4219,17.4799,17.4219,17.4541,183100.0
2009-10-16 15:20:00,27.09,27.11,27.09,27.11,95200.0,17.4477,17.4605,17.4477,17.4605,95200.0
2009-10-16 15:30:00,27.11,27.19,27.09,27.19,54800.0,17.4605,17.5121,17.4477,17.5121,54800.0
2009-10-16 15:40:00,27.19,27.24,27.17,27.19,159600.0,17.5121,17.5443,17.4992,17.5121,159600.0
2009-10-16 15:50:00,27.18,27.21,27.14,27.21,343600.0,17.5056,17.5249,17.4799,17.5249,343600.0
2009-10-19 09:30:00,27.34,27.34,27.07,27.22,36800.0,17.6087,17.6087,17.4348,17.5314,36800.0
2009-10-19 09:40:00,27.23,27.3,27.19,27.24,65300.0,17.5378,17.5829,17.5121,17.5443,65300.0
2009-10-19 09:50:00,27.24,27.24,27.17,27.17,40800.0,17.5443,17.5443,17.4992,17.4992,40800.0
2009-10-19 10:00:00,27.18,27.21,27.13,27.14,64500.0,17.5056,17.5249,17.4734,17.4799,64500.0
2009-10-19 10:10:00,27.15,27.2,27.12,27.14,47600.0,17.4863,17.5185,17.467,17.4799,47600.0
2009-10-19 10:20:00,27.15,27.21,27.14,27.2,159100.0,17.4863,17.5249,17.4799,17.5185,159100.0
2009-10-19 10:30:00,27.2,27.21,27.14,27.16,70300.0,17.5185,17.5249,17.4799,17.4927,70300.0
2009-10-19 10:40:00,27.16,27.21,27.14,27.19,87000.0,17.4927,17.5249,17.4799,17.5121,87000.0
2009-10-19 10:50:00,27.19,27.28,27.18,27.23,70300.0,17.5121,17.57,17.5056,17.5378,70300.0
2009-10-19 11:00:00,27.23,27.32,27.23,27.29,53200.0,17.5378,17.5958,17.5378,17.5765,53200.0
2009-10-19 11:10:00,27.29,27.33,27.28,27.3,73600.0,17.5765,17.6022,17.57,17.5829,73600.0
2009-10-19 11:20:00,27.3,27.45,27.29,27.44,66900.0,17.5829,17.6795,17.5765,17.6731,66900.0
2009-10-19 11:30:00,27.44,27.48,27.44,27.47,34000.0,17.6731,17.6988,17.6731,17.6924,34000.0
2009-10-19 11:40:00,27.48,27.52,27.45,27.49,54000.0,17.6988,17.7246,17.6795,17.7053,54000.0
2009-10-19 11:50:00,27.49,27.53,27.44,27.44,85800.0,17.7053,17.731,17.6731,17.6731,85800.0
2009-10-19 12:00:00,27.44,27.53,27.44,27.53,34800.0,17.6731,17.731,17.6731,17.731,34800.0
2009-10-19 12:10:00,27.53,27.54,27.51,27.52,24200.0,17.731,17.7375,17.7182,17.7246,24200.0
2009-10-19 12:20:00,27.52,27.55,27.5,27.5,27300.0,17.7246,17.7439,17.7117,17.7117,27300.0
2009-10-19 12:30:00,27.5,27.52,27.45,27.46,25100.0,17.7117,17.7246,17.6795,17.686,25100.0
2009-10-19 12:40:00,27.46,27.53,27.46,27.52,23600.0,17.686,17.731,17.686,17.7246,23600.0
2009-10-19 12:50:00,27.52,27.53,27.48,27.5,20700.0,17.7246,17.731,17.6988,17.7117,20700.0
2009-10-19 13:00:00,27.49,27.52,27.45,27.5,32000.0,17.7053,17.7246,17.6795,17.7117,32000.0
2009-10-19 13:10:00,27.5,27.51,27.43,27.45,49700.0,17.7117,17.7182,17.6666,17.6795,49700.0
2009-10-19 13:20:00,27.45,27.47,27.42,27.44,37000.0,17.6795,17.6924,17.6602,17.6731,37000.0
2009-10-19 13:30:00,27.44,27.54,27.43,27.52,45200.0,17.6731,17.7375,17.6666,17.7246,45200.0
2009-10-19 13:40:00,27.52,27.53,27.42,27.43,60200.0,17.7246,17.731,17.6602,17.6666,60200.0
2009-10-19 13:50:00,27.42,27.45,27.41,27.44,30200.0,17.6602,17.6795,17.6538,17.6731,30200.0
2009-10-19 14:00:00,27.45,27.45,27.41,27.45,48100.0,17.6795,17.6795,17.6538,17.6795,48100.0
2009-10-19 14:10:00,27.45,27.47,27.44,27.46,44200.0,17.6795,17.6924,17.6731,17.686,44200.0
2009-10-19 14:20:00,27.46,27.49,27.42,27.45,60100.0,17.686,17.7053,17.6602,17.6795,60100.0
2009-10-19 14:30:00,27.45,27.48,27.43,27.44,35200.0,17.6795,17.6988,17.6666,17.6731,35200.0
2009-10-19 14:40:00,27.45,27.48,27.42,27.43,22000.0,17.6795,17.6988,17.6602,17.6666,22000.0
2009-10-19 14:50:00,27.43,27.46,27.42,27.45,46800.0,17.6666,17.686,17.6602,17.6795,46800.0
2009-10-19 15:00:00,27.44,27.46,27.42,27.45,66700.0,17.6731,17.686,17.6602,17.6795,66700.0
2009-10-19 15:10:00,27.45,27.46,27.43,27.44,38200.0,17.6795,17.686,17.6666,17.6731,38200.0
2009-10-19 15:20:00,27.44,27.44,27.37,27.38,34300.0,17.6731,17.6731,17.628,17.6344,34300.0
2009-10-19 15:30:00,27.37,27.39,27.37,27.39,28200.0,17.628,17.6409,17.628,17.6409,28200.0
2009-10-19 15:40:00,27.39,27.41,27.37,27.41,42400.0,17.6409,17.6538,17.628,17.6538,42400.0
2009-10-19 15:50:00,27.41,27.43,27.38,27.38,86700.0,17.6538,17.6666,17.6344,17.6344,86700.0
2009-10-20 09:30:00,27.31,27.38,26.98,26.98,150300.0,17.5894,17.6344,17.3768,17.3768,150300.0
2009-10-20 09:40:00,26.98,27.04,26.87,26.96,116800.0,17.3768,17.4155,17.306,17.3639,116800.0
2009-10-20 09:50:00,26.96,27.03,26.92,27.03,102400.0,17.3639,17.409,17.3382,17.409,102400.0
2009-10-20 10:00:00,27.03,27.1,26.97,26.97,55800.0,17.409,17.4541,17.3704,17.3704,55800.0
2009-10-20 10:10:00,26.97,26.98,26.76,26.81,76700.0,17.3704,17.3768,17.2351,17.2673,76700.0
2009-10-20 10:20:00,26.81,26.87,26.8,26.81,62300.0,17.2673,17.306,17.2609,17.2673,62300.0
2009-10-20 10:30:00,26.81,26.89,26.79,26.82,66600.0,17.2673,17.3188,17.2544,17.2738,66600.0
2009-10-20 10:40:00,26.82,26.86,26.75,26.75,75700.0,17.2738,17.2995,17.2287,17.2287,75700.0
2009-10-20 10:50:00,26.75,26.8,26.75,26.75,63100.0,17.2287,17.2609,17.2287,17.2287,63100.0
2009-10-20 11:00:00,26.75,26.76,26.7,26.73,56300.0,17.2287,17.2351,17.1965,17.2158,56300.0
2009-10-20 11:10:00,26.72,26.74,26.65,26.69,84000.0,17.2094,17.2222,17.1643,17.19,84000.0
2009-10-20 11:20:00,26.69,26.7,26.58,26.61,86100.0,17.19,17.1965,17.1192,17.1385,86100.0
2009-10-20 11:30:00,26.61,26.61,26.48,26.5,97300.0,17.1385,17.1385,17.0548,17.0677,97300.0
2009-10-20 11:40:00,26.51,26.56,26.45,26.47,70700.0,17.0741,17.1063,17.0355,17.0483,70700.0
2009-10-20 11:50:00,26.46,26.52,26.44,26.49,60200.0,17.0419,17.0805,17.029,17.0612,60200.0
2009-10-20 12:00:00,26.49,26.51,26.39,26.45,88400.0,17.0612,17.0741,16.9968,17.0355,88400.0
2009-10-20 12:10:00,26.45,26.5,26.42,26.45,106300.0,17.0355,17.0677,17.0161,17.0355,106300.0
2009-10-20 12:20:00,26.44,26.54,26.44,26.52,80600.0,17.029,17.0934,17.029,17.0805,80600.0
2009-10-20 12:30:00,26.51,26.53,26.47,26.51,79300.0,17.0741,17.087,17.0483,17.0741,79300.0
2009-10-20 12:40:00,26.51,26.59,26.5,26.58,63700.0,17.0741,17.1256,17.0677,17.1192,63700.0
2009-10-20 12:50:00,26.57,26.61,26.57,26.6,61700.0,17.1127,17.1385,17.1127,17.1321,61700.0
2009-10-20 13:00:00,26.6,26.65,26.59,26.6,78800.0,17.1321,17.1643,17.1256,17.1321,78800.0
2009-10-20 13:10:00,26.6,26.65,26.59,26.59,74900.0,17.1321,17.1643,17.1256,17.1256,74900.0
2009-10-20 13:20:00,26.59,26.61,26.54,26.6,80700.0,17.1256,17.1385,17.0934,17.1321,80700.0
2009-10-20 13:30:00,26.6,26.64,26.58,26.59,64400.0,17.1321,17.1578,17.1192,17.1256,64400.0
2009-10-20 13:40:00,26.58,26.69,26.58,26.69,73400.0,17.1192,17.19,17.1192,17.19,73400.0
2009-10-20 13:50:00,26.69,26.7,26.54,26.54,103100.0,17.19,17.1965,17.0934,17.0934,103100.0
2009-10-20 14:00:00,26.54,26.6,26.52,26.59,44700.0,17.0934,17.1321,17.0805,17.1256,44700.0
2009-10-20 14:10:00,26.6,26.61,26.59,26.61,56900.0,17.1321,17.1385,17.1256,17.1385,56900.0
2009-10-20 14:20:00,26.61,26.63,26.53,26.55,72700.0,17.1385,17.1514,17.087,17.0999,72700.0
2009-10-20 14:30:00,26.55,26.59,26.5,26.58,77900.0,17.0999,17.1256,17.0677,17.1192,77900.0
2009-10-20 14:40:00,26.58,26.59,26.51,26.52,60600.0,17.1192,17.1256,17.0741,17.0805,60600.0
2009-10-20 14:50:00,26.53,26.54,26.49,26.49,64000.0,17.087,17.0934,17.0612,17.0612,64000.0
2009-10-20 15:00:00,26.49,26.52,26.44,26.45,134300.0,17.0612,17.0805,17.029,17.0355,134300.0
2009-10-20 15:10:00,26.45,26.46,26.4,26.42,144600.0,17.0355,17.0419,17.0033,17.0161,144600.0
2009-10-20 15:20:00,26.42,26.43,26.36,26.38,187600.0,17.0161,17.0226,16.9775,16.9904,187600.0
2009-10-20 15:30:00,26.38,26.45,26.38,26.42,203600.0,16.9904,17.0355,16.9904,17.0161,203600.0
2009-10-20 15:40:00,26.42,26.48,26.41,26.44,262200.0,17.0161,17.0548,17.0097,17.029,262200.0
2009-10-20 15:50:00,26.43,26.47,26.43,26.46,328400.0,17.0226,17.0483,17.0226,17.0419,328400.0
2009-10-21 09:30:00,26.49,26.95,26.42,26.89,112000.0,17.0612,17.3575,17.0161,17.3188,112000.0
2009-10-21 09:40:00,26.88,27.13,26.86,27.13,98500.0,17.3124,17.4734,17.2995,17.4734,98500.0
2009-10-21 09:50:00,27.11,27.22,27.03,27.18,99600.0,17.4605,17.5314,17.409,17.5056,99600.0
2009-10-21 10:00:00,27.18,27.26,27.13,27.23,42600.0,17.5056,17.5572,17.4734,17.5378,42600.0
2009-10-21 10:10:00,27.22,27.23,27.14,27.18,61800.0,17.5314,17.5378,17.4799,17.5056,61800.0
2009-10-21 10:20:00,27.18,27.19,27.09,27.09,93800.0,17.5056,17.5121,17.4477,17.4477,93800.0
2009-10-21 10:30:00,27.09,27.11,27.04,27.07,72800.0,17.4477,17.4605,17.4155,17.4348,72800.0
2009-10-21 10:40:00,27.07,27.15,27.06,27.15,196800.0,17.4348,17.4863,17.4283,17.4863,196800.0
2009-10-21 10:50:00,27.15,27.2,27.12,27.14,123600.0,17.4863,17.5185,17.467,17.4799,123600.0
2009-10-21 11:00:00,27.14,27.18,27.05,27.06,115500.0,17.4799,17.5056,17.4219,17.4283,115500.0
2009-10-21 11:10:00,27.05,27.08,27.0,27.03,134600.0,17.4219,17.4412,17.3897,17.409,134600.0
2009-10-21 11:20:00,27.03,27.06,26.99,27.06,75900.0,17.409,17.4283,17.3833,17.4283,75900.0
2009-10-21 11:30:00,27.06,27.06,27.0,27.05,48400.0,17.4283,17.4283,17.3897,17.4219,48400.0
2009-10-21 11:40:00,27.05,27.1,27.02,27.02,72100.0,17.4219,17.4541,17.4026,17.4026,72100.0
2009-10-21 11:50:00,27.03,27.07,26.95,27.06,72500.0,17.409,17.4348,17.3575,17.4283,72500.0
2009-10-21 12:00:00,27.06,27.06,26.96,26.96,78000.0,17.4283,17.4283,17.3639,17.3639,78000.0
2009-10-21 12:10:00,26.97,26.99,26.94,26.99,26400.0,17.3704,17.3833,17.3511,17.3833,26400.0
2009-10-21 12:20:00,26.98,27.01,26.95,26.99,49800.0,17.3768,17.3961,17.3575,17.3833,49800.0
2009-10-21 12:30:00,26.99,27.04,26.98,27.04,49300.0,17.3833,17.4155,17.3768,17.4155,49300.0
2009-10-21 12:40:00,27.04,27.1,27.02,27.1,44700.0,17.4155,17.4541,17.4026,17.4541,44700.0
2009-10-21 12:50:00,27.1,27.13,27.09,27.12,57100.0,17.4541,17.4734,17.4477,17.467,57100.0
2009-10-21 13:00:00,27.11,27.23,27.11,27.16,200800.0,17.4605,17.5378,17.4605,17.4927,200800.0
2009-10-21 13:10:00,27.16,27.16,27.09,27.11,81800.0,17.4927,17.4927,17.4477,17.4605,81800.0
2009-10-21 13:20:00,27.11,27.12,27.05,27.06,27800.0,17.4605,17.467,17.4219,17.4283,27800.0
2009-10-21 13:30:00,27.06,27.1,27.04,27.09,45900.0,17.4283,17.4541,17.4155,17.4477,45900.0
2009-10-21 13:40:00,27.09,27.11,27.07,27.09,58900.0,17.4477,17.4605,17.4348,17.4477,58900.0
2009-10-21 13:50:00,27.09,27.1,27.08,27.09,26600.0,17.4477,17.4541,17.4412,17.4477,26600.0
2009-10-21 14:00:00,27.09,27.13,27.07,27.12,47600.0,17.4477,17.4734,17.4348,17.467,47600.0
2009-10-21 14:10:00,27.11,27.11,27.0,27.03,41500.0,17.4605,17.4605,17.3897,17.409,41500.0
2009-10-21 14:20:00,27.03,27.06,27.01,27.02,31300.0,17.409,17.4283,17.3961,17.4026,31300.0
2009-10-21 14:30:00,27.02,27.05,27.0,27.02,41900.0,17.4026,17.4219,17.3897,17.4026,41900.0
2009-10-21 14:40:00,27.01,27.08,27.01,27.06,20500.0,17.3961,17.4412,17.3961,17.4283,20500.0
2009-10-21 14:50:00,27.07,27.08,27.03,27.07,38500.0,17.4348,17.4412,17.409,17.4348,38500.0
2009-10-21 15:00:00,27.06,27.1,27.05,27.09,125400.0,17.4283,17.4541,17.4219,17.4477,125400.0
2009-10-21 15:10:00,27.09,27.12,27.05,27.09,214400.0,17.4477,17.467,17.4219,17.4477,214400.0
2009-10-21 15:20:00,27.08,27.09,26.96,26.98,200300.0,17.4412,17.4477,17.3639,17.3768,200300.0
2009-10-21 15:30:00,26.98,27.02,26.88,27.0,511000.0,17.3768,17.4026,17.3124,17.3897,511000.0
2009-10-21 15:40:00,27.0,27.01,26.91,26.91,423100.0,17.3897,17.3961,17.3317,17.3317,423100.0
2009-10-21 15:50:00,26.91,26.92,26.84,26.86,466300.0,17.3317,17.3382,17.2866,17.2995,466300.0
2009-10-22 09:30:00,27.1,27.1,26.34,26.58,124100.0,17.4541,17.4541,16.9646,17.1192,124100.0
2009-10-22 09:40:00,26.58,26.63,26.46,26.49,72300.0,17.1192,17.1514,17.0419,17.0612,72300.0
2009-10-22 09:50:00,26.49,26.7,26.42,26.67,119700.0,17.0612,17.1965,17.0161,17.1772,119700.0
2009-10-22 10:00:00,26.67,26.68,26.55,26.56,97300.0,17.1772,17.1836,17.0999,17.1063,97300.0
2009-10-22 10:10:00,26.56,26.57,26.4,26.41,87900.0,17.1063,17.1127,17.0033,17.0097,87900.0
2009-10-22 10:20:00,26.41,26.46,26.36,26.43,136700.0,17.0097,17.0419,16.9775,17.0226,136700.0
2009-10-22 10:30:00,26.43,26.47,26.36,26.43,50300.0,17.0226,17.0483,16.9775,17.0226,50300.0
2009-10-22 10:40:00,26.43,26.49,26.42,26.44,31600.0,17.0226,17.0612,17.0161,17.029,31600.0
2009-10-22 10:50:00,26.43,26.56,26.43,26.55,62000.0,17.0226,17.1063,17.0226,17.0999,62000.0
2009-10-22 11:00:00,26.56,26.62,26.55,26.59,81700.0,17.1063,17.145,17.0999,17.1256,81700.0
2009-10-22 11:10:00,26.59,26.6,26.44,26.44,75900.0,17.1256,17.1321,17.029,17.029,75900.0
2009-10-22 11:20:00,26.44,26.44,26.37,26.37,102700.0,17.029,17.029,16.9839,16.9839,102700.0
2009-10-22 11:30:00,26.37,26.42,26.36,26.39,43100.0,16.9839,17.0161,16.9775,16.9968,43100.0
2009-10-22 11:40:00,26.39,26.44,26.39,26.41,37300.0,16.9968,17.029,16.9968,17.0097,37300.0
2009-10-22 11:50:00,26.41,26.43,26.36,26.42,42500.0,17.0097,17.0226,16.9775,17.0161,42500.0
2009-10-22 12:00:00,26.43,26.43,26.38,26.42,41600.0,17.0226,17.0226,16.9904,17.0161,41600.0
2009-10-22 12:10:00,26.42,26.5,26.42,26.45,45300.0,17.0161,17.0677,17.0161,17.0355,45300.0
2009-10-22 12:20:00,26.45,26.46,26.38,26.38,47300.0,17.0355,17.0419,16.9904,16.9904,47300.0
2009-10-22 12:30:00,26.38,26.48,26.38,26.47,92200.0,16.9904,17.0548,16.9904,17.0483,92200.0
2009-10-22 12:40:00,26.46,26.56,26.46,26.52,26900.0,17.0419,17.1063,17.0419,17.0805,26900.0
2009-10-22 12:50:00,26.52,26.53,26.51,26.53,12800.0,17.0805,17.087,17.0741,17.087,12800.0
2009-10-22 13:00:00,26.52,26.59,26.52,26.58,23800.0,17.0805,17.1256,17.0805,17.1192,23800.0
2009-10-22 13:10:00,26.57,26.58,26.54,26.58,19100.0,17.1127,17.1192,17.0934,17.1192,19100.0
2009-10-22 13:20:00,26.59,26.63,26.57,26.61,39000.0,17.1256,17.1514,17.1127,17.1385,39000.0
2009-10-22 13:30:00,26.6,26.61,26.51,26.51,54900.0,17.1321,17.1385,17.0741,17.0741,54900.0
2009-10-22 13:40:00,26.51,26.51,26.46,26.47,43000.0,17.0741,17.0741,17.0419,17.0483,43000.0
2009-10-22 13:50:00,26.47,26.52,26.47,26.5,37100.0,17.0483,17.0805,17.0483,17.0677,37100.0
2009-10-22 14:00:00,26.5,26.55,26.5,26.55,42900.0,17.0677,17.0999,17.0677,17.0999,42900.0
2009-10-22 14:10:00,26.54,26.65,26.54,26.64,72600.0,17.0934,17.1643,17.0934,17.1578,72600.0
2009-10-22 14:20:00,26.64,26.72,26.63,26.7,58400.0,17.1578,17.2094,17.1514,17.1965,58400.0
2009-10-22 14:30:00,26.7,26.77,26.69,26.74,61700.0,17.1965,17.2416,17.19,17.2222,61700.0
2009-10-22 14:40:00,26.73,26.74,26.7,26.73,51000.0,17.2158,17.2222,17.1965,17.2158,51000.0
2009-10-22 14:50:00,26.73,26.77,26.72,26.77,54400.0,17.2158,17.2416,17.2094,17.2416,54400.0
2009-10-22 15:00:00,26.77,26.85,26.77,26.85,73900.0,17.2416,17.2931,17.2416,17.2931,73900.0
2009-10-22 15:10:00,26.85,26.95,26.83,26.93,73400.0,17.2931,17.3575,17.2802,17.3446,73400.0
2009-10-22 15:20:00,26.92,26.97,26.9,26.96,72100.0,17.3382,17.3704,17.3253,17.3639,72100.0
2009-10-22 15:30:00,26.95,26.96,26.87,26.87,74800.0,17.3575,17.3639,17.306,17.306,74800.0
2009-10-22 15:40:00,26.88,26.89,26.84,26.85,129500.0,17.3124,17.3188,17.2866,17.2931,129500.0
2009-10-22 15:50:00,26.85,26.89,26.83,26.84,189700.0,17.2931,17.3188,17.2802,17.2866,189700.0
2009-10-23 09:30:00,27.2,27.2,26.27,26.65,64900.0,17.5185,17.5185,16.9195,17.1643,64900.0
2009-10-23 09:40:00,26.65,26.76,26.62,26.74,48100.0,17.1643,17.2351,17.145,17.2222,48100.0
2009-10-23 09:50:00,26.74,26.83,26.72,26.83,73000.0,17.2222,17.2802,17.2094,17.2802,73000.0
2009-10-23 10:00:00,26.83,26.91,26.6,26.61,43200.0,17.2802,17.3317,17.1321,17.1385,43200.0
2009-10-23 10:10:00,26.62,26.72,26.54,26.72,48900.0,17.145,17.2094,17.0934,17.2094,48900.0
2009-10-23 10:20:00,26.73,26.73,26.6,26.63,56600.0,17.2158,17.2158,17.1321,17.1514,56600.0
2009-10-23 10:30:00,26.63,26.65,26.51,26.56,55300.0,17.1514,17.1643,17.0741,17.1063,55300.0
2009-10-23 10:40:00,26.56,26.56,26.42,26.48,40800.0,17.1063,17.1063,17.0161,17.0548,40800.0
2009-10-23 10:50:00,26.48,26.48,26.33,26.35,50900.0,17.0548,17.0548,16.9582,16.9711,50900.0
2009-10-23 11:00:00,26.35,26.45,26.32,26.44,51500.0,16.9711,17.0355,16.9517,17.029,51500.0
2009-10-23 11:10:00,26.44,26.46,26.2,26.2,86300.0,17.029,17.0419,16.8744,16.8744,86300.0
2009-10-23 11:20:00,26.21,26.21,26.11,26.19,141800.0,16.8809,16.8809,16.8165,16.868,141800.0
2009-10-23 11:30:00,26.19,26.2,26.12,26.16,71500.0,16.868,16.8744,16.8229,16.8487,71500.0
2009-10-23 11:40:00,26.16,26.23,26.16,26.23,25200.0,16.8487,16.8938,16.8487,16.8938,25200.0
2009-10-23 11:50:00,26.23,26.27,26.23,26.24,56600.0,16.8938,16.9195,16.8938,16.9002,56600.0
2009-10-23 12:00:00,26.24,26.31,26.24,26.27,37500.0,16.9002,16.9453,16.9002,16.9195,37500.0
2009-10-23 12:10:00,26.27,26.3,26.22,26.29,29100.0,16.9195,16.9389,16.8873,16.9324,29100.0
2009-10-23 12:20:00,26.29,26.29,26.2,26.27,56900.0,16.9324,16.9324,16.8744,16.9195,56900.0
2009-10-23 12:30:00,26.27,26.33,26.21,26.32,39700.0,16.9195,16.9582,16.8809,16.9517,39700.0
2009-10-23 12:40:00,26.31,26.37,26.29,26.34,94200.0,16.9453,16.9839,16.9324,16.9646,94200.0
2009-10-23 12:50:00,26.33,26.39,26.28,26.29,124100.0,16.9582,16.9968,16.926,16.9324,124100.0
2009-10-23 13:00:00,26.29,26.31,26.24,26.29,35600.0,16.9324,16.9453,16.9002,16.9324,35600.0
2009-10-23 13:10:00,26.3,26.36,26.29,26.29,23900.0,16.9389,16.9775,16.9324,16.9324,23900.0
2009-10-23 13:20:00,26.29,26.29,26.2,26.21,34400.0,16.9324,16.9324,16.8744,16.8809,34400.0
2009-10-23 13:30:00,26.21,26.21,26.1,26.14,60100.0,16.8809,16.8809,16.81,16.8358,60100.0
2009-10-23 13:40:00,26.15,26.24,26.13,26.18,53400.0,16.8422,16.9002,16.8294,16.8616,53400.0
2009-10-23 13:50:00,26.18,26.21,26.16,26.16,13000.0,16.8616,16.8809,16.8487,16.8487,13000.0
2009-10-23 14:00:00,26.16,26.16,26.05,26.06,141100.0,16.8487,16.8487,16.7778,16.7843,141100.0
2009-10-23 14:10:00,26.06,26.1,26.04,26.1,56300.0,16.7843,16.81,16.7714,16.81,56300.0
2009-10-23 14:20:00,26.1,26.2,26.09,26.18,65000.0,16.81,16.8744,16.8036,16.8616,65000.0
2009-10-23 14:30:00,26.18,26.23,26.14,26.23,42400.0,16.8616,16.8938,16.8358,16.8938,42400.0
2009-10-23 14:40:00,26.23,26.25,26.17,26.18,44000.0,16.8938,16.9066,16.8551,16.8616,44000.0
2009-10-23 14:50:00,26.18,26.2,26.11,26.12,54100.0,16.8616,16.8744,16.8165,16.8229,54100.0
2009-10-23 15:00:00,26.12,26.14,26.05,26.1,72200.0,16.8229,16.8358,16.7778,16.81,72200.0
2009-10-23 15:10:00,26.1,26.14,26.07,26.11,61300.0,16.81,16.8358,16.7907,16.8165,61300.0
2009-10-23 15:20:00,26.11,26.12,26.05,26.08,70800.0,16.8165,16.8229,16.7778,16.7972,70800.0
2009-10-23 15:30:00,26.08,26.11,26.04,26.1,141400.0,16.7972,16.8165,16.7714,16.81,141400.0
2009-10-23 15:40:00,26.1,26.17,26.09,26.17,145600.0,16.81,16.8551,16.8036,16.8551,145600.0
2009-10-23 15:50:00,26.17,26.18,26.16,26.18,210800.0,16.8551,16.8616,16.8487,16.8616,210800.0
2009-10-26 09:30:00,26.19,26.4,26.06,26.33,88300.0,16.868,17.0033,16.7843,16.9582,88300.0
2009-10-26 09:40:00,26.33,26.51,26.26,26.39,37400.0,16.9582,17.0741,16.9131,16.9968,37400.0
2009-10-26 09:50:00,26.41,26.53,26.41,26.51,65900.0,17.0097,17.087,17.0097,17.0741,65900.0
2009-10-26 10:00:00,26.51,26.64,26.51,26.62,70700.0,17.0741,17.1578,17.0741,17.145,70700.0
2009-10-26 10:10:00,26.61,26.68,26.59,26.65,61900.0,17.1385,17.1836,17.1256,17.1643,61900.0
2009-10-26 10:20:00,26.64,26.68,26.53,26.54,32100.0,17.1578,17.1836,17.087,17.0934,32100.0
2009-10-26 10:30:00,26.54,26.58,26.45,26.5,47000.0,17.0934,17.1192,17.0355,17.0677,47000.0
2009-10-26 10:40:00,26.49,26.58,26.47,26.57,41600.0,17.0612,17.1192,17.0483,17.1127,41600.0
2009-10-26 10:50:00,26.57,26.61,26.52,26.61,39400.0,17.1127,17.1385,17.0805,17.1385,39400.0
2009-10-26 11:00:00,26.6,26.66,26.54,26.64,27400.0,17.1321,17.1707,17.0934,17.1578,27400.0
2009-10-26 11:10:00,26.65,26.7,26.54,26.54,85100.0,17.1643,17.1965,17.0934,17.0934,85100.0
2009-10-26 11:20:00,26.55,26.63,26.52,26.52,51200.0,17.0999,17.1514,17.0805,17.0805,51200.0
2009-10-26 11:30:00,26.52,26.52,26.13,26.24,150200.0,17.0805,17.0805,16.8294,16.9002,150200.0
2009-10-26 11:40:00,26.24,26.25,26.07,26.08,79300.0,16.9002,16.9066,16.7907,16.7972,79300.0
2009-10-26 11:50:00,26.09,26.12,25.92,25.94,100100.0,16.8036,16.8229,16.6941,16.707,100100.0
2009-10-26 12:00:00,25.94,26.0,25.85,25.89,92600.0,16.707,16.7456,16.649,16.6748,92600.0
2009-10-26 12:10:00,25.89,25.94,25.88,25.91,87500.0,16.6748,16.707,16.6683,16.6877,87500.0
2009-10-26 12:20:00,25.92,25.94,25.86,25.89,38600.0,16.6941,16.707,16.6555,16.6748,38600.0
2009-10-26 12:30:00,25.89,25.9,25.86,25.9,34200.0,16.6748,16.6812,16.6555,16.6812,34200.0
2009-10-26 12:40:00,25.9,25.92,25.8,25.83,70000.0,16.6812,16.6941,16.6168,16.6361,70000.0
2009-10-26 12:50:00,25.84,25.94,25.82,25.89,35500.0,16.6426,16.707,16.6297,16.6748,35500.0
2009-10-26 13:00:00,25.88,25.9,25.85,25.86,31100.0,16.6683,16.6812,16.649,16.6555,31100.0
2009-10-26 13:10:00,25.85,25.85,25.77,25.79,30300.0,16.649,16.649,16.5975,16.6104,30300.0
2009-10-26 13:20:00,25.79,25.82,25.75,25.8,37700.0,16.6104,16.6297,16.5846,16.6168,37700.0
2009-10-26 13:30:00,25.8,25.88,25.79,25.87,55600.0,16.6168,16.6683,16.6104,16.6619,55600.0
2009-10-26 13:40:00,25.87,25.91,25.87,25.87,47300.0,16.6619,16.6877,16.6619,16.6619,47300.0
2009-10-26 13:50:00,25.87,25.93,25.82,25.9,37600.0,16.6619,16.7005,16.6297,16.6812,37600.0
2009-10-26 14:00:00,25.9,25.95,25.86,25.86,22600.0,16.6812,16.7134,16.6555,16.6555,22600.0
2009-10-26 14:10:00,25.87,25.87,25.76,25.78,73200.0,16.6619,16.6619,16.5911,16.6039,73200.0
2009-10-26 14:20:00,25.78,25.81,25.74,25.8,57100.0,16.6039,16.6233,16.5782,16.6168,57100.0
2009-10-26 14:30:00,25.79,25.79,25.73,25.77,70400.0,16.6104,16.6104,16.5717,16.5975,70400.0
2009-10-26 14:40:00,25.77,25.78,25.69,25.7,112400.0,16.5975,16.6039,16.546,16.5524,112400.0
2009-10-26 14:50:00,25.7,25.82,25.7,25.77,69300.0,16.5524,16.6297,16.5524,16.5975,69300.0
2009-10-26 15:00:00,25.77,25.84,25.75,25.77,70300.0,16.5975,16.6426,16.5846,16.5975,70300.0
2009-10-26 15:10:00,25.76,25.79,25.74,25.75,72300.0,16.5911,16.6104,16.5782,16.5846,72300.0
2009-10-26 15:20:00,25.75,25.79,25.72,25.72,47100.0,16.5846,16.6104,16.5653,16.5653,47100.0
2009-10-26 15:30:00,25.73,25.77,25.69,25.71,145400.0,16.5717,16.5975,16.546,16.5589,145400.0
2009-10-26 15:40:00,25.71,25.74,25.7,25.73,149600.0,16.5589,16.5782,16.5524,16.5717,149600.0
2009-10-26 15:50:00,25.72,25.74,25.68,25.69,373600.0,16.5653,16.5782,16.5395,16.546,373600.0
2009-10-27 09:30:00,25.7,26.03,25.61,26.0,129500.0,16.5524,16.765,16.4944,16.7456,129500.0
2009-10-27 09:40:00,26.01,26.02,25.85,25.9,103000.0,16.7521,16.7585,16.649,16.6812,103000.0
2009-10-27 09:50:00,25.9,26.05,25.9,25.92,121300.0,16.6812,16.7778,16.6812,16.6941,121300.0
2009-10-27 10:00:00,25.91,25.92,25.65,25.8,195300.0,16.6877,16.6941,16.5202,16.6168,195300.0
2009-10-27 10:10:00,25.78,25.94,25.76,25.82,87800.0,16.6039,16.707,16.5911,16.6297,87800.0
2009-10-27 10:20:00,25.83,25.91,25.71,25.89,93500.0,16.6361,16.6877,16.5589,16.6748,93500.0
2009-10-27 10:30:00,25.88,25.88,25.78,25.84,68200.0,16.6683,16.6683,16.6039,16.6426,68200.0
2009-10-27 10:40:00,25.83,25.98,25.83,25.95,97400.0,16.6361,16.7328,16.6361,16.7134,97400.0
2009-10-27 10:50:00,25.95,25.95,25.72,25.79,78800.0,16.7134,16.7134,16.5653,16.6104,78800.0
2009-10-27 11:00:00,25.79,25.82,25.67,25.71,79100.0,16.6104,16.6297,16.5331,16.5589,79100.0
2009-10-27 11:10:00,25.71,25.75,25.63,25.66,97200.0,16.5589,16.5846,16.5073,16.5267,97200.0
2009-10-27 11:20:00,25.66,25.77,25.63,25.76,100800.0,16.5267,16.5975,16.5073,16.5911,100800.0
2009-10-27 11:30:00,25.76,25.82,25.73,25.78,98200.0,16.5911,16.6297,16.5717,16.6039,98200.0
2009-10-27 11:40:00,25.78,25.78,25.7,25.78,60300.0,16.6039,16.6039,16.5524,16.6039,60300.0
2009-10-27 11:50:00,25.78,25.82,25.68,25.75,103700.0,16.6039,16.6297,16.5395,16.5846,103700.0
2009-10-27 12:00:00,25.75,25.79,25.67,25.72,46100.0,16.5846,16.6104,16.5331,16.5653,46100.0
2009-10-27 12:10:00,25.72,25.77,25.67,25.74,44000.0,16.5653,16.5975,16.5331,16.5782,44000.0
2009-10-27 12:20:00,25.74,25.77,25.7,25.72,48700.0,16.5782,16.5975,16.5524,16.5653,48700.0
2009-10-27 12:30:00,25.72,25.75,25.65,25.68,45900.0,16.5653,16.5846,16.5202,16.5395,45900.0
2009-10-27 12:40:00,25.69,25.7,25.65,25.67,43900.0,16.546,16.5524,16.5202,16.5331,43900.0
2009-10-27 12:50:00,25.67,25.71,25.59,25.62,73500.0,16.5331,16.5589,16.4816,16.5009,73500.0
2009-10-27 13:00:00,25.62,25.66,25.54,25.6,88000.0,16.5009,16.5267,16.4494,16.488,88000.0
2009-10-27 13:10:00,25.59,25.67,25.59,25.59,48500.0,16.4816,16.5331,16.4816,16.4816,48500.0
2009-10-27 13:20:00,25.59,25.59,25.54,25.59,59300.0,16.4816,16.4816,16.4494,16.4816,59300.0
2009-10-27 13:30:00,25.58,25.67,25.58,25.67,163700.0,16.4751,16.5331,16.4751,16.5331,163700.0
2009-10-27 13:40:00,25.67,25.74,25.65,25.69,54300.0,16.5331,16.5782,16.5202,16.546,54300.0
2009-10-27 13:50:00,25.7,25.71,25.63,25.67,57700.0,16.5524,16.5589,16.5073,16.5331,57700.0
2009-10-27 14:00:00,25.67,25.67,25.62,25.65,59500.0,16.5331,16.5331,16.5009,16.5202,59500.0
2009-10-27 14:10:00,25.65,25.73,25.65,25.69,45200.0,16.5202,16.5717,16.5202,16.546,45200.0
2009-10-27 14:20:00,25.69,25.74,25.65,25.68,27600.0,16.546,16.5782,16.5202,16.5395,27600.0
2009-10-27 14:30:00,25.69,25.71,25.64,25.65,26500.0,16.546,16.5589,16.5138,16.5202,26500.0
2009-10-27 14:40:00,25.66,25.71,25.64,25.71,27400.0,16.5267,16.5589,16.5138,16.5589,27400.0
2009-10-27 14:50:00,25.71,25.81,25.71,25.77,59100.0,16.5589,16.6233,16.5589,16.5975,59100.0
2009-10-27 15:00:00,25.77,25.8,25.71,25.72,67000.0,16.5975,16.6168,16.5589,16.5653,67000.0
2009-10-27 15:10:00,25.71,25.73,25.67,25.72,45700.0,16.5589,16.5717,16.5331,16.5653,45700.0
2009-10-27 15:20:00,25.72,25.74,25.7,25.72,74600.0,16.5653,16.5782,16.5524,16.5653,74600.0
2009-10-27 15:30:00,25.73,25.74,25.69,25.73,192800.0,16.5717,16.5782,16.546,16.5717,192800.0
2009-10-27 15:40:00,25.71,25.78,25.71,25.75,112900.0,16.5589,16.6039,16.5589,16.5846,112900.0
2009-10-27 15:50:00,25.75,25.77,25.7,25.7,232500.0,16.5846,16.5975,16.5524,16.5524,232500.0
2009-10-28 09:30:00,25.56,25.66,25.22,25.59,87500.0,16.4622,16.5267,16.2433,16.4816,87500.0
2009-10-28 09:40:00,25.59,25.7,25.51,25.57,51200.0,16.4816,16.5524,16.43,16.4687,51200.0
2009-10-28 09:50:00,25.58,25.63,25.48,25.6,98300.0,16.4751,16.5073,16.4107,16.488,98300.0
2009-10-28 10:00:00,25.6,25.6,25.47,25.58,206700.0,16.488,16.488,16.4043,16.4751,206700.0
2009-10-28 10:10:00,25.58,25.71,25.47,25.51,102300.0,16.4751,16.5589,16.4043,16.43,102300.0
2009-10-28 10:20:00,25.52,25.52,25.44,25.44,38500.0,16.4365,16.4365,16.385,16.385,38500.0
2009-10-28 10:30:00,25.45,25.51,25.42,25.48,72100.0,16.3914,16.43,16.3721,16.4107,72100.0
2009-10-28 10:40:00,25.49,25.49,25.36,25.37,58500.0,16.4172,16.4172,16.3334,16.3399,58500.0
2009-10-28 10:50:00,25.38,25.39,25.2,25.28,156900.0,16.3463,16.3528,16.2304,16.2819,156900.0
2009-10-28 11:00:00,25.27,25.32,25.22,25.31,65400.0,16.2755,16.3077,16.2433,16.3012,65400.0
2009-10-28 11:10:00,25.3,25.35,25.24,25.35,62100.0,16.2948,16.327,16.2561,16.327,62100.0
2009-10-28 11:20:00,25.35,25.35,25.27,25.3,54100.0,16.327,16.327,16.2755,16.2948,54100.0
2009-10-28 11:30:00,25.3,25.37,25.3,25.34,52600.0,16.2948,16.3399,16.2948,16.3206,52600.0
2009-10-28 11:40:00,25.33,25.34,25.24,25.27,52400.0,16.3141,16.3206,16.2561,16.2755,52400.0
2009-10-28 11:50:00,25.26,25.33,25.24,25.3,38200.0,16.269,16.3141,16.2561,16.2948,38200.0
2009-10-28 12:00:00,25.3,25.38,25.29,25.33,31100.0,16.2948,16.3463,16.2883,16.3141,31100.0
2009-10-28 12:10:00,25.33,25.35,25.28,25.29,31900.0,16.3141,16.327,16.2819,16.2883,31900.0
2009-10-28 12:20:00,25.29,25.37,25.25,25.34,96100.0,16.2883,16.3399,16.2626,16.3206,96100.0
2009-10-28 12:30:00,25.35,25.38,25.33,25.36,86700.0,16.327,16.3463,16.3141,16.3334,86700.0
2009-10-28 12:40:00,25.37,25.42,25.34,25.41,84700.0,16.3399,16.3721,16.3206,16.3656,84700.0
2009-10-28 12:50:00,25.41,25.42,25.33,25.37,161300.0,16.3656,16.3721,16.3141,16.3399,161300.0
2009-10-28 13:00:00,25.37,25.43,25.32,25.4,59000.0,16.3399,16.3785,16.3077,16.3592,59000.0
2009-10-28 13:10:00,25.4,25.52,25.38,25.49,77000.0,16.3592,16.4365,16.3463,16.4172,77000.0
2009-10-28 13:20:00,25.48,25.52,25.43,25.45,76400.0,16.4107,16.4365,16.3785,16.3914,76400.0
2009-10-28 13:30:00,25.46,25.48,25.37,25.39,89100.0,16.3978,16.4107,16.3399,16.3528,89100.0
2009-10-28 13:40:00,25.39,25.46,25.39,25.41,46600.0,16.3528,16.3978,16.3528,16.3656,46600.0
2009-10-28 13:50:00,25.39,25.43,25.35,25.36,72400.0,16.3528,16.3785,16.327,16.3334,72400.0
2009-10-28 14:00:00,25.36,25.41,25.33,25.38,49000.0,16.3334,16.3656,16.3141,16.3463,49000.0
2009-10-28 14:10:00,25.38,25.4,25.33,25.34,64300.0,16.3463,16.3592,16.3141,16.3206,64300.0
2009-10-28 14:20:00,25.35,25.36,25.27,25.28,85500.0,16.327,16.3334,16.2755,16.2819,85500.0
2009-10-28 14:30:00,25.28,25.32,25.2,25.22,54500.0,16.2819,16.3077,16.2304,16.2433,54500.0
2009-10-28 14:40:00,25.22,25.3,25.2,25.3,130200.0,16.2433,16.2948,16.2304,16.2948,130200.0
2009-10-28 14:50:00,25.3,25.36,25.29,25.3,109200.0,16.2948,16.3334,16.2883,16.2948,109200.0
2009-10-28 15:00:00,25.29,25.32,25.26,25.32,155400.0,16.2883,16.3077,16.269,16.3077,155400.0
2009-10-28 15:10:00,25.32,25.32,25.24,25.3,207600.0,16.3077,16.3077,16.2561,16.2948,207600.0
2009-10-28 15:20:00,25.3,25.33,25.28,25.31,141700.0,16.2948,16.3141,16.2819,16.3012,141700.0
2009-10-28 15:30:00,25.3,25.32,25.28,25.3,146900.0,16.2948,16.3077,16.2819,16.2948,146900.0
2009-10-28 15:40:00,25.29,25.35,25.29,25.35,182900.0,16.2883,16.327,16.2883,16.327,182900.0
2009-10-28 15:50:00,25.35,25.36,25.32,25.32,352600.0,16.327,16.3334,16.3077,16.3077,352600.0
2009-10-29 09:30:00,25.49,25.64,25.35,25.61,138800.0,16.4172,16.5138,16.327,16.4944,138800.0
2009-10-29 09:40:00,25.6,25.65,25.48,25.52,58700.0,16.488,16.5202,16.4107,16.4365,58700.0
2009-10-29 09:50:00,25.53,25.64,25.53,25.62,96000.0,16.4429,16.5138,16.4429,16.5009,96000.0
2009-10-29 10:00:00,25.62,25.83,25.6,25.77,108300.0,16.5009,16.6361,16.488,16.5975,108300.0
2009-10-29 10:10:00,25.77,25.78,25.67,25.69,43000.0,16.5975,16.6039,16.5331,16.546,43000.0
2009-10-29 10:20:00,25.7,25.83,25.66,25.67,108600.0,16.5524,16.6361,16.5267,16.5331,108600.0
2009-10-29 10:30:00,25.68,25.68,25.58,25.65,67900.0,16.5395,16.5395,16.4751,16.5202,67900.0
2009-10-29 10:40:00,25.64,25.67,25.61,25.67,36300.0,16.5138,16.5331,16.4944,16.5331,36300.0
2009-10-29 10:50:00,25.67,25.71,25.64,25.66,43500.0,16.5331,16.5589,16.5138,16.5267,43500.0
2009-10-29 11:00:00,25.66,25.75,25.66,25.7,56800.0,16.5267,16.5846,16.5267,16.5524,56800.0
2009-10-29 11:10:00,25.69,25.74,25.64,25.67,48900.0,16.546,16.5782,16.5138,16.5331,48900.0
2009-10-29 11:20:00,25.67,25.69,25.63,25.64,55200.0,16.5331,16.546,16.5073,16.5138,55200.0
2009-10-29 11:30:00,25.64,25.71,25.64,25.67,39000.0,16.5138,16.5589,16.5138,16.5331,39000.0
2009-10-29 11:40:00,25.68,25.7,25.63,25.65,38100.0,16.5395,16.5524,16.5073,16.5202,38100.0
2009-10-29 11:50:00,25.65,25.68,25.64,25.68,18100.0,16.5202,16.5395,16.5138,16.5395,18100.0
2009-10-29 12:00:00,25.68,25.74,25.65,25.74,38100.0,16.5395,16.5782,16.5202,16.5782,38100.0
2009-10-29 12:10:00,25.73,25.75,25.68,25.72,30000.0,16.5717,16.5846,16.5395,16.5653,30000.0
2009-10-29 12:20:00,25.71,25.76,25.71,25.71,34100.0,16.5589,16.5911,16.5589,16.5589,34100.0
2009-10-29 12:30:00,25.72,25.8,25.7,25.72,46100.0,16.5653,16.6168,16.5524,16.5653,46100.0
2009-10-29 12:40:00,25.73,25.81,25.72,25.8,28600.0,16.5717,16.6233,16.5653,16.6168,28600.0
2009-10-29 12:50:00,25.8,25.81,25.75,25.79,33200.0,16.6168,16.6233,16.5846,16.6104,33200.0
2009-10-29 13:00:00,25.79,25.8,25.75,25.8,19300.0,16.6104,16.6168,16.5846,16.6168,19300.0
2009-10-29 13:10:00,25.8,25.81,25.75,25.81,15800.0,16.6168,16.6233,16.5846,16.6233,15800.0
2009-10-29 13:20:00,25.81,25.86,25.77,25.8,50000.0,16.6233,16.6555,16.5975,16.6168,50000.0
2009-10-29 13:30:00,25.81,25.88,25.8,25.87,43800.0,16.6233,16.6683,16.6168,16.6619,43800.0
2009-10-29 13:40:00,25.87,25.89,25.8,25.81,58500.0,16.6619,16.6748,16.6168,16.6233,58500.0
2009-10-29 13:50:00,25.81,25.85,25.79,25.8,24100.0,16.6233,16.649,16.6104,16.6168,24100.0
2009-10-29 14:00:00,25.8,25.83,25.78,25.79,27600.0,16.6168,16.6361,16.6039,16.6104,27600.0
2009-10-29 14:10:00,25.78,25.81,25.74,25.77,44600.0,16.6039,16.6233,16.5782,16.5975,44600.0
2009-10-29 14:20:00,25.76,25.82,25.74,25.81,22600.0,16.5911,16.6297,16.5782,16.6233,22600.0
2009-10-29 14:30:00,25.81,25.85,25.79,25.84,21200.0,16.6233,16.649,16.6104,16.6426,21200.0
2009-10-29 14:40:00,25.83,25.9,25.83,25.89,24200.0,16.6361,16.6812,16.6361,16.6748,24200.0
2009-10-29 14:50:00,25.89,25.91,25.87,25.89,35000.0,16.6748,16.6877,16.6619,16.6748,35000.0
2009-10-29 15:00:00,25.88,25.89,25.83,25.86,85400.0,16.6683,16.6748,16.6361,16.6555,85400.0
2009-10-29 15:10:00,25.86,25.88,25.78,25.8,90800.0,16.6555,16.6683,16.6039,16.6168,90800.0
2009-10-29 15:20:00,25.8,25.82,25.78,25.78,76300.0,16.6168,16.6297,16.6039,16.6039,76300.0
2009-10-29 15:30:00,25.78,25.81,25.74,25.78,88000.0,16.6039,16.6233,16.5782,16.6039,88000.0
2009-10-29 15:40:00,25.78,25.78,25.68,25.69,166900.0,16.6039,16.6039,16.5395,16.546,166900.0
2009-10-29 15:50:00,25.69,25.7,25.68,25.69,282200.0,16.546,16.5524,16.5395,16.546,282200.0
2009-10-30 09:30:00,25.71,25.81,25.27,25.58,159900.0,16.5589,16.6233,16.2755,16.4751,159900.0
2009-10-30 09:40:00,25.59,25.77,25.44,25.57,275800.0,16.4816,16.5975,16.385,16.4687,275800.0
2009-10-30 09:50:00,25.57,25.58,25.4,25.47,238700.0,16.4687,16.4751,16.3592,16.4043,238700.0
2009-10-30 10:00:00,25.46,25.55,25.4,25.41,404900.0,16.3978,16.4558,16.3592,16.3656,404900.0
2009-10-30 10:10:00,25.41,25.46,25.36,25.4,55000.0,16.3656,16.3978,16.3334,16.3592,55000.0
2009-10-30 10:20:00,25.4,25.46,25.38,25.39,106500.0,16.3592,16.3978,16.3463,16.3528,106500.0
2009-10-30 10:30:00,25.4,25.42,25.25,25.28,184400.0,16.3592,16.3721,16.2626,16.2819,184400.0
2009-10-30 10:40:00,25.28,25.34,25.24,25.3,103400.0,16.2819,16.3206,16.2561,16.2948,103400.0
2009-10-30 10:50:00,25.31,25.41,25.25,25.38,64000.0,16.3012,16.3656,16.2626,16.3463,64000.0
2009-10-30 11:00:00,25.38,25.46,25.36,25.39,71900.0,16.3463,16.3978,16.3334,16.3528,71900.0
2009-10-30 11:10:00,25.39,25.47,25.39,25.4,87000.0,16.3528,16.4043,16.3528,16.3592,87000.0
2009-10-30 11:20:00,25.4,25.47,25.32,25.34,135000.0,16.3592,16.4043,16.3077,16.3206,135000.0
2009-10-30 11:30:00,25.35,25.35,25.14,25.17,62100.0,16.327,16.327,16.1917,16.2111,62100.0
2009-10-30 11:40:00,25.17,25.17,25.07,25.07,46800.0,16.2111,16.2111,16.1467,16.1467,46800.0
2009-10-30 11:50:00,25.06,25.09,24.86,25.01,326700.0,16.1402,16.1595,16.0114,16.108,326700.0
2009-10-30 12:00:00,25.01,25.04,24.91,25.02,141200.0,16.108,16.1273,16.0436,16.1145,141200.0
2009-10-30 12:10:00,25.03,25.04,24.87,24.9,79900.0,16.1209,16.1273,16.0178,16.0372,79900.0
2009-10-30 12:20:00,24.9,24.93,24.71,24.75,102900.0,16.0372,16.0565,15.9148,15.9406,102900.0
2009-10-30 12:30:00,24.76,24.86,24.74,24.84,84700.0,15.947,16.0114,15.9341,15.9985,84700.0
2009-10-30 12:40:00,24.85,24.89,24.62,24.66,87100.0,16.005,16.0307,15.8568,15.8826,87100.0
2009-10-30 12:50:00,24.67,24.78,24.66,24.69,184200.0,15.889,15.9599,15.8826,15.9019,184200.0
2009-10-30 13:00:00,24.69,24.82,24.68,24.77,67800.0,15.9019,15.9856,15.8955,15.9534,67800.0
2009-10-30 13:10:00,24.76,24.87,24.75,24.81,97900.0,15.947,16.0178,15.9406,15.9792,97900.0
2009-10-30 13:20:00,24.8,24.8,24.72,24.8,41600.0,15.9728,15.9728,15.9212,15.9728,41600.0
2009-10-30 13:30:00,24.81,24.83,24.69,24.77,72200.0,15.9792,15.9921,15.9019,15.9534,72200.0
2009-10-30 13:40:00,24.76,24.87,24.76,24.85,29800.0,15.947,16.0178,15.947,16.005,29800.0
2009-10-30 13:50:00,24.84,24.87,24.78,24.78,59400.0,15.9985,16.0178,15.9599,15.9599,59400.0
2009-10-30 14:00:00,24.79,24.95,24.79,24.89,76600.0,15.9663,16.0694,15.9663,16.0307,76600.0
2009-10-30 14:10:00,24.89,24.94,24.82,24.89,50500.0,16.0307,16.0629,15.9856,16.0307,50500.0
2009-10-30 14:20:00,24.89,24.91,24.79,24.84,47600.0,16.0307,16.0436,15.9663,15.9985,47600.0
2009-10-30 14:30:00,24.84,24.84,24.67,24.78,173500.0,15.9985,15.9985,15.889,15.9599,173500.0
2009-10-30 14:40:00,24.77,24.84,24.72,24.72,116000.0,15.9534,15.9985,15.9212,15.9212,116000.0
2009-10-30 14:50:00,24.72,24.8,24.71,24.75,113500.0,15.9212,15.9728,15.9148,15.9406,113500.0
2009-10-30 15:00:00,24.74,24.74,24.61,24.66,137400.0,15.9341,15.9341,15.8504,15.8826,137400.0
2009-10-30 15:10:00,24.66,24.77,24.66,24.69,169600.0,15.8826,15.9534,15.8826,15.9019,169600.0
2009-10-30 15:20:00,24.7,24.81,24.69,24.78,111200.0,15.9084,15.9792,15.9019,15.9599,111200.0
2009-10-30 15:30:00,24.78,24.9,24.76,24.85,159000.0,15.9599,16.0372,15.947,16.005,159000.0
2009-10-30 15:40:00,24.85,24.96,24.84,24.92,240600.0,16.005,16.0758,15.9985,16.05,240600.0
2009-10-30 15:50:00,24.91,24.92,24.71,24.73,426500.0,16.0436,16.05,15.9148,15.9277,426500.0
2009-11-02 09:30:00,24.74,24.86,24.69,24.77,59400.0,15.9341,16.0114,15.9019,15.9534,59400.0
2009-11-02 09:40:00,24.76,24.82,24.72,24.76,61000.0,15.947,15.9856,15.9212,15.947,61000.0
2009-11-02 09:50:00,24.78,24.89,24.74,24.82,65200.0,15.9599,16.0307,15.9341,15.9856,65200.0
2009-11-02 10:00:00,24.85,25.16,24.85,25.05,188400.0,16.005,16.2046,16.005,16.1338,188400.0
2009-11-02 10:10:00,25.06,25.19,24.96,25.18,88900.0,16.1402,16.2239,16.0758,16.2175,88900.0
2009-11-02 10:20:00,25.18,25.2,25.01,25.08,125700.0,16.2175,16.2304,16.108,16.1531,125700.0
2009-11-02 10:30:00,25.08,25.17,25.02,25.17,117600.0,16.1531,16.2111,16.1145,16.2111,117600.0
2009-11-02 10:40:00,25.16,25.17,25.06,25.15,70800.0,16.2046,16.2111,16.1402,16.1982,70800.0
2009-11-02 10:50:00,25.15,25.23,25.14,25.17,112300.0,16.1982,16.2497,16.1917,16.2111,112300.0
2009-11-02 11:00:00,25.17,25.2,25.12,25.12,113900.0,16.2111,16.2304,16.1789,16.1789,113900.0
2009-11-02 11:10:00,25.13,25.3,25.09,25.22,100200.0,16.1853,16.2948,16.1595,16.2433,100200.0
2009-11-02 11:20:00,25.22,25.3,25.17,25.18,100700.0,16.2433,16.2948,16.2111,16.2175,100700.0
2009-11-02 11:30:00,25.18,25.21,25.1,25.11,56100.0,16.2175,16.2368,16.166,16.1724,56100.0
2009-11-02 11:40:00,25.11,25.15,25.09,25.13,40100.0,16.1724,16.1982,16.1595,16.1853,40100.0
2009-11-02 11:50:00,25.13,25.16,25.07,25.09,73000.0,16.1853,16.2046,16.1467,16.1595,73000.0
2009-11-02 12:00:00,25.08,25.09,24.97,25.0,65900.0,16.1531,16.1595,16.0822,16.1016,65900.0
2009-11-02 12:10:00,24.99,25.02,24.92,24.98,64100.0,16.0951,16.1145,16.05,16.0887,64100.0
2009-11-02 12:20:00,24.99,25.11,24.98,25.09,69100.0,16.0951,16.1724,16.0887,16.1595,69100.0
2009-11-02 12:30:00,25.09,25.11,25.0,25.04,37500.0,16.1595,16.1724,16.1016,16.1273,37500.0
2009-11-02 12:40:00,25.03,25.05,24.91,24.96,73000.0,16.1209,16.1338,16.0436,16.0758,73000.0
2009-11-02 12:50:00,24.96,24.96,24.76,24.8,170200.0,16.0758,16.0758,15.947,15.9728,170200.0
2009-11-02 13:00:00,24.8,25.01,24.78,25.01,110700.0,15.9728,16.108,15.9599,16.108,110700.0
2009-11-02 13:10:00,25.01,25.02,24.88,24.95,96900.0,16.108,16.1145,16.0243,16.0694,96900.0
2009-11-02 13:20:00,24.95,25.08,24.94,25.04,74600.0,16.0694,16.1531,16.0629,16.1273,74600.0
2009-11-02 13:30:00,25.03,25.03,24.91,24.93,80700.0,16.1209,16.1209,16.0436,16.0565,80700.0
2009-11-02 13:40:00,24.92,25.02,24.92,24.95,105300.0,16.05,16.1145,16.05,16.0694,105300.0
2009-11-02 13:50:00,24.94,24.95,24.86,24.88,47700.0,16.0629,16.0694,16.0114,16.0243,47700.0
2009-11-02 14:00:00,24.88,24.89,24.77,24.82,149100.0,16.0243,16.0307,15.9534,15.9856,149100.0
2009-11-02 14:10:00,24.82,24.87,24.78,24.79,97600.0,15.9856,16.0178,15.9599,15.9663,97600.0
2009-11-02 14:20:00,24.8,25.0,24.8,25.0,66100.0,15.9728,16.1016,15.9728,16.1016,66100.0
2009-11-02 14:30:00,25.0,25.03,24.95,24.98,60300.0,16.1016,16.1209,16.0694,16.0887,60300.0
2009-11-02 14:40:00,24.98,25.09,24.98,25.06,64600.0,16.0887,16.1595,16.0887,16.1402,64600.0
2009-11-02 14:50:00,25.06,25.1,24.97,25.03,66200.0,16.1402,16.166,16.0822,16.1209,66200.0
2009-11-02 15:00:00,25.03,25.07,24.97,24.98,173900.0,16.1209,16.1467,16.0822,16.0887,173900.0
2009-11-02 15:10:00,24.98,25.01,24.93,24.95,109600.0,16.0887,16.108,16.0565,16.0694,109600.0
2009-11-02 15:20:00,24.95,25.01,24.93,24.99,91700.0,16.0694,16.108,16.0565,16.0951,91700.0
2009-11-02 15:30:00,24.98,25.08,24.98,25.01,206400.0,16.0887,16.1531,16.0887,16.108,206400.0
2009-11-02 15:40:00,25.02,25.03,24.95,24.97,289000.0,16.1145,16.1209,16.0694,16.0822,289000.0
2009-11-02 15:50:00,24.97,25.06,24.97,25.04,191000.0,16.0822,16.1402,16.0822,16.1273,191000.0
2009-11-03 09:30:00,25.02,25.02,24.75,24.84,64500.0,16.1145,16.1145,15.9406,15.9985,64500.0
2009-11-03 09:40:00,24.84,25.02,24.84,24.94,70400.0,15.9985,16.1145,15.9985,16.0629,70400.0
2009-11-03 09:50:00,24.94,25.16,24.94,25.09,68900.0,16.0629,16.2046,16.0629,16.1595,68900.0
2009-11-03 10:00:00,25.09,25.19,24.99,25.17,72000.0,16.1595,16.2239,16.0951,16.2111,72000.0
2009-11-03 10:10:00,25.16,25.19,25.0,25.04,73000.0,16.2046,16.2239,16.1016,16.1273,73000.0
2009-11-03 10:20:00,25.04,25.08,25.0,25.04,32500.0,16.1273,16.1531,16.1016,16.1273,32500.0
2009-11-03 10:30:00,25.04,25.12,24.98,25.01,30200.0,16.1273,16.1789,16.0887,16.108,30200.0
2009-11-03 10:40:00,25.01,25.11,25.01,25.1,21100.0,16.108,16.1724,16.108,16.166,21100.0
2009-11-03 10:50:00,25.1,25.16,25.02,25.02,48700.0,16.166,16.2046,16.1145,16.1145,48700.0
2009-11-03 11:00:00,25.03,25.11,24.99,25.06,47100.0,16.1209,16.1724,16.0951,16.1402,47100.0
2009-11-03 11:10:00,25.04,25.05,24.98,25.03,39100.0,16.1273,16.1338,16.0887,16.1209,39100.0
2009-11-03 11:20:00,25.03,25.04,24.91,24.95,40100.0,16.1209,16.1273,16.0436,16.0694,40100.0
2009-11-03 11:30:00,24.94,24.99,24.88,24.9,44100.0,16.0629,16.0951,16.0243,16.0372,44100.0
2009-11-03 11:40:00,24.9,24.96,24.89,24.96,27400.0,16.0372,16.0758,16.0307,16.0758,27400.0
2009-11-03 11:50:00,24.97,25.03,24.92,24.98,15800.0,16.0822,16.1209,16.05,16.0887,15800.0
2009-11-03 12:00:00,24.99,25.01,24.91,25.0,21000.0,16.0951,16.108,16.0436,16.1016,21000.0
2009-11-03 12:10:00,25.01,25.01,24.91,24.91,20700.0,16.108,16.108,16.0436,16.0436,20700.0
2009-11-03 12:20:00,24.91,25.02,24.9,25.0,27200.0,16.0436,16.1145,16.0372,16.1016,27200.0
2009-11-03 12:30:00,25.0,25.14,25.0,25.08,35100.0,16.1016,16.1917,16.1016,16.1531,35100.0
2009-11-03 12:40:00,25.09,25.11,25.0,25.03,33400.0,16.1595,16.1724,16.1016,16.1209,33400.0
2009-11-03 12:50:00,25.04,25.09,25.01,25.05,21500.0,16.1273,16.1595,16.108,16.1338,21500.0
2009-11-03 13:00:00,25.02,25.07,24.97,25.05,33100.0,16.1145,16.1467,16.0822,16.1338,33100.0
2009-11-03 13:10:00,25.06,25.08,25.01,25.04,15700.0,16.1402,16.1531,16.108,16.1273,15700.0
2009-11-03 13:20:00,25.05,25.07,24.98,25.02,28300.0,16.1338,16.1467,16.0887,16.1145,28300.0
2009-11-03 13:30:00,25.01,25.04,24.97,24.99,24500.0,16.108,16.1273,16.0822,16.0951,24500.0
2009-11-03 13:40:00,25.01,25.04,24.98,25.04,38000.0,16.108,16.1273,16.0887,16.1273,38000.0
2009-11-03 13:50:00,25.05,25.09,25.0,25.07,51800.0,16.1338,16.1595,16.1016,16.1467,51800.0
2009-11-03 14:00:00,25.08,25.14,25.05,25.14,42600.0,16.1531,16.1917,16.1338,16.1917,42600.0
2009-11-03 14:10:00,25.14,25.16,25.09,25.12,32900.0,16.1917,16.2046,16.1595,16.1789,32900.0
2009-11-03 14:20:00,25.12,25.16,25.09,25.1,37800.0,16.1789,16.2046,16.1595,16.166,37800.0
2009-11-03 14:30:00,25.11,25.13,24.99,24.99,74200.0,16.1724,16.1853,16.0951,16.0951,74200.0
2009-11-03 14:40:00,25.0,25.06,24.98,25.06,50700.0,16.1016,16.1402,16.0887,16.1402,50700.0
2009-11-03 14:50:00,25.05,25.06,24.95,24.97,125800.0,16.1338,16.1402,16.0694,16.0822,125800.0
2009-11-03 15:00:00,24.97,25.0,24.95,24.96,132700.0,16.0822,16.1016,16.0694,16.0758,132700.0
2009-11-03 15:10:00,24.95,25.0,24.94,24.99,119600.0,16.0694,16.1016,16.0629,16.0951,119600.0
2009-11-03 15:20:00,25.0,25.02,24.94,24.98,139500.0,16.1016,16.1145,16.0629,16.0887,139500.0
2009-11-03 15:30:00,24.98,25.08,24.98,25.08,83000.0,16.0887,16.1531,16.0887,16.1531,83000.0
2009-11-03 15:40:00,25.08,25.09,25.01,25.04,128300.0,16.1531,16.1595,16.108,16.1273,128300.0
2009-11-03 15:50:00,25.05,25.05,25.02,25.05,191200.0,16.1338,16.1338,16.1145,16.1338,191200.0
2009-11-04 09:30:00,25.14,25.28,25.08,25.23,50100.0,16.1917,16.2819,16.1531,16.2497,50100.0
2009-11-04 09:40:00,25.2,25.26,25.15,25.15,18800.0,16.2304,16.269,16.1982,16.1982,18800.0
2009-11-04 09:50:00,25.15,25.24,25.15,25.23,44400.0,16.1982,16.2561,16.1982,16.2497,44400.0
2009-11-04 10:00:00,25.23,25.34,25.17,25.31,118500.0,16.2497,16.3206,16.2111,16.3012,118500.0
2009-11-04 10:10:00,25.32,25.47,25.31,25.46,118700.0,16.3077,16.4043,16.3012,16.3978,118700.0
2009-11-04 10:20:00,25.47,25.56,25.47,25.55,85100.0,16.4043,16.4622,16.4043,16.4558,85100.0
2009-11-04 10:30:00,25.55,25.58,25.48,25.48,67800.0,16.4558,16.4751,16.4107,16.4107,67800.0
2009-11-04 10:40:00,25.48,25.48,25.4,25.43,40700.0,16.4107,16.4107,16.3592,16.3785,40700.0
2009-11-04 10:50:00,25.43,25.46,25.41,25.44,44400.0,16.3785,16.3978,16.3656,16.385,44400.0
2009-11-04 11:00:00,25.44,25.44,25.36,25.44,46400.0,16.385,16.385,16.3334,16.385,46400.0
2009-11-04 11:10:00,25.44,25.46,25.44,25.44,20300.0,16.385,16.3978,16.385,16.385,20300.0
2009-11-04 11:20:00,25.44,25.48,25.44,25.47,18000.0,16.385,16.4107,16.385,16.4043,18000.0
2009-11-04 11:30:00,25.46,25.48,25.4,25.47,50000.0,16.3978,16.4107,16.3592,16.4043,50000.0
2009-11-04 11:40:00,25.48,25.53,25.47,25.52,37100.0,16.4107,16.4429,16.4043,16.4365,37100.0
2009-11-04 11:50:00,25.52,25.56,25.48,25.48,39200.0,16.4365,16.4622,16.4107,16.4107,39200.0
2009-11-04 12:00:00,25.48,25.48,25.38,25.43,154600.0,16.4107,16.4107,16.3463,16.3785,154600.0
2009-11-04 12:10:00,25.45,25.46,25.39,25.42,61200.0,16.3914,16.3978,16.3528,16.3721,61200.0
2009-11-04 12:20:00,25.41,25.47,25.36,25.38,104900.0,16.3656,16.4043,16.3334,16.3463,104900.0
2009-11-04 12:30:00,25.38,25.4,25.36,25.4,17300.0,16.3463,16.3592,16.3334,16.3592,17300.0
2009-11-04 12:40:00,25.42,25.45,25.38,25.38,79100.0,16.3721,16.3914,16.3463,16.3463,79100.0
2009-11-04 12:50:00,25.38,25.4,25.33,25.35,17700.0,16.3463,16.3592,16.3141,16.327,17700.0
2009-11-04 13:00:00,25.36,25.37,25.33,25.35,38700.0,16.3334,16.3399,16.3141,16.327,38700.0
2009-11-04 13:10:00,25.35,25.35,25.32,25.35,28700.0,16.327,16.327,16.3077,16.327,28700.0
2009-11-04 13:20:00,25.35,25.36,25.31,25.34,43200.0,16.327,16.3334,16.3012,16.3206,43200.0
2009-11-04 13:30:00,25.34,25.34,25.3,25.32,16300.0,16.3206,16.3206,16.2948,16.3077,16300.0
2009-11-04 13:40:00,25.32,25.35,25.3,25.34,75900.0,16.3077,16.327,16.2948,16.3206,75900.0
2009-11-04 13:50:00,25.34,25.37,25.33,25.35,24700.0,16.3206,16.3399,16.3141,16.327,24700.0
2009-11-04 14:00:00,25.34,25.36,25.29,25.3,93900.0,16.3206,16.3334,16.2883,16.2948,93900.0
2009-11-04 14:10:00,25.3,25.5,25.15,25.19,57500.0,16.2948,16.4236,16.1982,16.2239,57500.0
2009-11-04 14:20:00,25.19,25.35,25.11,25.11,151300.0,16.2239,16.327,16.1724,16.1724,151300.0
2009-11-04 14:30:00,25.11,25.25,25.09,25.22,173600.0,16.1724,16.2626,16.1595,16.2433,173600.0
2009-11-04 14:40:00,25.22,25.34,25.22,25.33,99000.0,16.2433,16.3206,16.2433,16.3141,99000.0
2009-11-04 14:50:00,25.33,25.36,25.23,25.3,82900.0,16.3141,16.3334,16.2497,16.2948,82900.0
2009-11-04 15:00:00,25.29,25.29,25.21,25.27,63000.0,16.2883,16.2883,16.2368,16.2755,63000.0
2009-11-04 15:10:00,25.26,25.33,25.24,25.31,120900.0,16.269,16.3141,16.2561,16.3012,120900.0
2009-11-04 15:20:00,25.3,25.35,25.25,25.28,186100.0,16.2948,16.327,16.2626,16.2819,186100.0
2009-11-04 15:30:00,25.29,25.29,25.08,25.13,90000.0,16.2883,16.2883,16.1531,16.1853,90000.0
2009-11-04 15:40:00,25.13,25.16,25.03,25.05,156800.0,16.1853,16.2046,16.1209,16.1338,156800.0
2009-11-04 15:50:00,25.05,25.08,25.0,25.05,230600.0,16.1338,16.1531,16.1016,16.1338,230600.0
2009-11-05 09:30:00,25.27,25.69,25.27,25.69,143700.0,16.2755,16.546,16.2755,16.546,143700.0
2009-11-05 09:40:00,25.7,25.81,25.63,25.76,85200.0,16.5524,16.6233,16.5073,16.5911,85200.0
2009-11-05 09:50:00,25.76,25.85,25.73,25.85,80700.0,16.5911,16.649,16.5717,16.649,80700.0
2009-11-05 10:00:00,25.85,25.96,25.84,25.86,118400.0,16.649,16.7199,16.6426,16.6555,118400.0
2009-11-05 10:10:00,25.86,25.87,25.79,25.8,36700.0,16.6555,16.6619,16.6104,16.6168,36700.0
2009-11-05 10:20:00,25.81,25.88,25.81,25.85,81600.0,16.6233,16.6683,16.6233,16.649,81600.0
2009-11-05 10:30:00,25.86,26.06,25.85,26.05,79900.0,16.6555,16.7843,16.649,16.7778,79900.0
2009-11-05 10:40:00,26.05,26.19,26.05,26.17,88000.0,16.7778,16.868,16.7778,16.8551,88000.0
2009-11-05 10:50:00,26.18,26.18,26.09,26.13,60400.0,16.8616,16.8616,16.8036,16.8294,60400.0
2009-11-05 11:00:00,26.13,26.15,26.1,26.14,32900.0,16.8294,16.8422,16.81,16.8358,32900.0
2009-11-05 11:10:00,26.13,26.15,26.04,26.07,52100.0,16.8294,16.8422,16.7714,16.7907,52100.0
2009-11-05 11:20:00,26.06,26.09,26.02,26.06,28200.0,16.7843,16.8036,16.7585,16.7843,28200.0
2009-11-05 11:30:00,26.06,26.06,25.99,26.02,17900.0,16.7843,16.7843,16.7392,16.7585,17900.0
2009-11-05 11:40:00,26.02,26.05,25.89,25.9,43000.0,16.7585,16.7778,16.6748,16.6812,43000.0
2009-11-05 11:50:00,25.9,25.91,25.82,25.85,59100.0,16.6812,16.6877,16.6297,16.649,59100.0
2009-11-05 12:00:00,25.85,25.92,25.84,25.87,96200.0,16.649,16.6941,16.6426,16.6619,96200.0
2009-11-05 12:10:00,25.87,25.93,25.83,25.92,45500.0,16.6619,16.7005,16.6361,16.6941,45500.0
2009-11-05 12:20:00,25.91,25.91,25.85,25.89,49500.0,16.6877,16.6877,16.649,16.6748,49500.0
2009-11-05 12:30:00,25.89,25.95,25.88,25.91,27300.0,16.6748,16.7134,16.6683,16.6877,27300.0
2009-11-05 12:40:00,25.91,25.94,25.87,25.93,30100.0,16.6877,16.707,16.6619,16.7005,30100.0
2009-11-05 12:50:00,25.93,26.0,25.89,25.98,31000.0,16.7005,16.7456,16.6748,16.7328,31000.0
2009-11-05 13:00:00,25.99,25.99,25.94,25.99,134000.0,16.7392,16.7392,16.707,16.7392,134000.0
2009-11-05 13:10:00,25.98,26.02,25.94,26.01,101000.0,16.7328,16.7585,16.707,16.7521,101000.0
2009-11-05 13:20:00,26.02,26.04,25.98,26.01,43800.0,16.7585,16.7714,16.7328,16.7521,43800.0
2009-11-05 13:30:00,26.02,26.06,26.0,26.02,23000.0,16.7585,16.7843,16.7456,16.7585,23000.0
2009-11-05 13:40:00,26.01,26.1,26.01,26.07,27600.0,16.7521,16.81,16.7521,16.7907,27600.0
2009-11-05 13:50:00,26.05,26.08,26.01,26.04,25300.0,16.7778,16.7972,16.7521,16.7714,25300.0
2009-11-05 14:00:00,26.04,26.08,26.04,26.05,67000.0,16.7714,16.7972,16.7714,16.7778,67000.0
2009-11-05 14:10:00,26.05,26.06,26.01,26.02,21000.0,16.7778,16.7843,16.7521,16.7585,21000.0
2009-11-05 14:20:00,26.02,26.06,26.0,26.03,25700.0,16.7585,16.7843,16.7456,16.765,25700.0
2009-11-05 14:30:00,26.04,26.05,26.01,26.02,30000.0,16.7714,16.7778,16.7521,16.7585,30000.0
2009-11-05 14:40:00,26.02,26.1,26.02,26.1,64400.0,16.7585,16.81,16.7585,16.81,64400.0
2009-11-05 14:50:00,26.1,26.1,26.04,26.05,58300.0,16.81,16.81,16.7714,16.7778,58300.0
2009-11-05 15:00:00,26.05,26.08,26.04,26.05,81200.0,16.7778,16.7972,16.7714,16.7778,81200.0
2009-11-05 15:10:00,26.05,26.08,26.04,26.08,32100.0,16.7778,16.7972,16.7714,16.7972,32100.0
2009-11-05 15:20:00,26.08,26.08,26.01,26.04,49900.0,16.7972,16.7972,16.7521,16.7714,49900.0
2009-11-05 15:30:00,26.05,26.15,26.04,26.13,155200.0,16.7778,16.8422,16.7714,16.8294,155200.0
2009-11-05 15:40:00,26.13,26.16,26.09,26.11,118500.0,16.8294,16.8487,16.8036,16.8165,118500.0
2009-11-05 15:50:00,26.1,26.15,26.1,26.13,175900.0,16.81,16.8422,16.81,16.8294,175900.0
2009-11-06 09:30:00,26.58,26.58,25.94,26.07,205900.0,17.1192,17.1192,16.707,16.7907,205900.0
2009-11-06 09:40:00,26.07,26.34,26.05,26.2,179700.0,16.7907,16.9646,16.7778,16.8744,179700.0
2009-11-06 09:50:00,26.22,26.45,26.19,26.41,115100.0,16.8873,17.0355,16.868,17.0097,115100.0
2009-11-06 10:00:00,26.42,26.44,26.26,26.35,62600.0,17.0161,17.029,16.9131,16.9711,62600.0
2009-11-06 10:10:00,26.36,26.36,26.28,26.31,46900.0,16.9775,16.9775,16.926,16.9453,46900.0
2009-11-06 10:20:00,26.3,26.3,26.1,26.11,118400.0,16.9389,16.9389,16.81,16.8165,118400.0
2009-11-06 10:30:00,26.1,26.23,26.06,26.2,144000.0,16.81,16.8938,16.7843,16.8744,144000.0
2009-11-06 10:40:00,26.21,26.23,26.06,26.16,76900.0,16.8809,16.8938,16.7843,16.8487,76900.0
2009-11-06 10:50:00,26.14,26.19,26.08,26.18,46300.0,16.8358,16.868,16.7972,16.8616,46300.0
2009-11-06 11:00:00,26.18,26.23,26.13,26.22,46400.0,16.8616,16.8938,16.8294,16.8873,46400.0
2009-11-06 11:10:00,26.23,26.26,26.19,26.26,61400.0,16.8938,16.9131,16.868,16.9131,61400.0
2009-11-06 11:20:00,26.25,26.28,26.18,26.28,55700.0,16.9066,16.926,16.8616,16.926,55700.0
2009-11-06 11:30:00,26.27,26.28,26.16,26.17,63600.0,16.9195,16.926,16.8487,16.8551,63600.0
2009-11-06 11:40:00,26.18,26.3,26.17,26.24,45200.0,16.8616,16.9389,16.8551,16.9002,45200.0
2009-11-06 11:50:00,26.25,26.27,26.2,26.2,23000.0,16.9066,16.9195,16.8744,16.8744,23000.0
2009-11-06 12:00:00,26.21,26.26,26.2,26.24,9400.0,16.8809,16.9131,16.8744,16.9002,9400.0
2009-11-06 12:10:00,26.24,26.32,26.24,26.27,32200.0,16.9002,16.9517,16.9002,16.9195,32200.0
2009-11-06 12:20:00,26.27,26.3,26.25,26.25,36100.0,16.9195,16.9389,16.9066,16.9066,36100.0
2009-11-06 12:30:00,26.25,26.27,26.19,26.24,28900.0,16.9066,16.9195,16.868,16.9002,28900.0
2009-11-06 12:40:00,26.23,26.23,26.13,26.13,28000.0,16.8938,16.8938,16.8294,16.8294,28000.0
2009-11-06 12:50:00,26.13,26.17,26.12,26.14,21800.0,16.8294,16.8551,16.8229,16.8358,21800.0
2009-11-06 13:00:00,26.14,26.17,26.11,26.15,19100.0,16.8358,16.8551,16.8165,16.8422,19100.0
2009-11-06 13:10:00,26.15,26.25,26.14,26.25,13100.0,16.8422,16.9066,16.8358,16.9066,13100.0
2009-11-06 13:20:00,26.25,26.28,26.24,26.27,21500.0,16.9066,16.926,16.9002,16.9195,21500.0
2009-11-06 13:30:00,26.28,26.32,26.25,26.27,15600.0,16.926,16.9517,16.9066,16.9195,15600.0
2009-11-06 13:40:00,26.26,26.31,26.24,26.24,23100.0,16.9131,16.9453,16.9002,16.9002,23100.0
2009-11-06 13:50:00,26.25,26.26,26.21,26.23,20000.0,16.9066,16.9131,16.8809,16.8938,20000.0
2009-11-06 14:00:00,26.22,26.23,26.18,26.21,60700.0,16.8873,16.8938,16.8616,16.8809,60700.0
2009-11-06 14:10:00,26.22,26.22,26.2,26.2,9600.0,16.8873,16.8873,16.8744,16.8744,9600.0
2009-11-06 14:20:00,26.2,26.27,26.2,26.23,35800.0,16.8744,16.9195,16.8744,16.8938,35800.0
2009-11-06 14:30:00,26.22,26.24,26.22,26.23,14300.0,16.8873,16.9002,16.8873,16.8938,14300.0
2009-11-06 14:40:00,26.23,26.25,26.19,26.21,42700.0,16.8938,16.9066,16.868,16.8809,42700.0
2009-11-06 14:50:00,26.2,26.23,26.19,26.2,29200.0,16.8744,16.8938,16.868,16.8744,29200.0
2009-11-06 15:00:00,26.2,26.2,26.16,26.19,42700.0,16.8744,16.8744,16.8487,16.868,42700.0
2009-11-06 15:10:00,26.2,26.21,26.16,26.17,41400.0,16.8744,16.8809,16.8487,16.8551,41400.0
2009-11-06 15:20:00,26.17,26.17,26.13,26.16,47500.0,16.8551,16.8551,16.8294,16.8487,47500.0
2009-11-06 15:30:00,26.16,26.17,26.13,26.14,30200.0,16.8487,16.8551,16.8294,16.8358,30200.0
2009-11-06 15:40:00,26.14,26.14,26.14,26.14,0.0,16.8358,16.8358,16.8358,16.8358,0.0
2009-11-06 15:50:00,26.14,26.14,26.14,26.14,0.0,16.8358,16.8358,16.8358,16.8358,0.0
2009-11-09 09:30:00,26.43,26.63,26.35,26.63,85900.0,17.0226,17.1514,16.9711,17.1514,85900.0
2009-11-09 09:40:00,26.63,26.71,26.53,26.58,64300.0,17.1514,17.2029,17.087,17.1192,64300.0
2009-11-09 09:50:00,26.6,26.66,26.51,26.58,55000.0,17.1321,17.1707,17.0741,17.1192,55000.0
2009-11-09 10:00:00,26.59,26.68,26.57,26.66,67200.0,17.1256,17.1836,17.1127,17.1707,67200.0
2009-11-09 10:10:00,26.66,26.71,26.64,26.69,39200.0,17.1707,17.2029,17.1578,17.19,39200.0
2009-11-09 10:20:00,26.68,26.72,26.6,26.61,37000.0,17.1836,17.2094,17.1321,17.1385,37000.0
2009-11-09 10:30:00,26.61,26.67,26.61,26.65,32600.0,17.1385,17.1772,17.1385,17.1643,32600.0
2009-11-09 10:40:00,26.65,26.69,26.63,26.66,19000.0,17.1643,17.19,17.1514,17.1707,19000.0
2009-11-09 10:50:00,26.66,26.68,26.62,26.64,43200.0,17.1707,17.1836,17.145,17.1578,43200.0
2009-11-09 11:00:00,26.66,26.66,26.57,26.61,37000.0,17.1707,17.1707,17.1127,17.1385,37000.0
2009-11-09 11:10:00,26.61,26.69,26.59,26.66,44600.0,17.1385,17.19,17.1256,17.1707,44600.0
2009-11-09 11:20:00,26.66,26.68,26.58,26.62,65800.0,17.1707,17.1836,17.1192,17.145,65800.0
2009-11-09 11:30:00,26.62,26.64,26.59,26.63,19600.0,17.145,17.1578,17.1256,17.1514,19600.0
2009-11-09 11:40:00,26.63,26.69,26.62,26.67,26000.0,17.1514,17.19,17.145,17.1772,26000.0
2009-11-09 11:50:00,26.69,26.69,26.64,26.65,29900.0,17.19,17.19,17.1578,17.1643,29900.0
2009-11-09 12:00:00,26.65,26.67,26.62,26.66,47400.0,17.1643,17.1772,17.145,17.1707,47400.0
2009-11-09 12:10:00,26.66,26.73,26.66,26.71,24500.0,17.1707,17.2158,17.1707,17.2029,24500.0
2009-11-09 12:20:00,26.72,26.72,26.64,26.68,44000.0,17.2094,17.2094,17.1578,17.1836,44000.0
2009-11-09 12:30:00,26.69,26.74,26.69,26.73,23800.0,17.19,17.2222,17.19,17.2158,23800.0
2009-11-09 12:40:00,26.73,26.79,26.73,26.76,42000.0,17.2158,17.2544,17.2158,17.2351,42000.0
2009-11-09 12:50:00,26.75,26.81,26.74,26.79,43200.0,17.2287,17.2673,17.2222,17.2544,43200.0
2009-11-09 13:00:00,26.8,26.81,26.76,26.79,33600.0,17.2609,17.2673,17.2351,17.2544,33600.0
2009-11-09 13:10:00,26.79,26.82,26.73,26.79,35600.0,17.2544,17.2738,17.2158,17.2544,35600.0
2009-11-09 13:20:00,26.79,26.8,26.76,26.8,19200.0,17.2544,17.2609,17.2351,17.2609,19200.0
2009-11-09 13:30:00,26.79,26.89,26.78,26.89,43300.0,17.2544,17.3188,17.248,17.3188,43300.0
2009-11-09 13:40:00,26.88,26.92,26.86,26.9,35400.0,17.3124,17.3382,17.2995,17.3253,35400.0
2009-11-09 13:50:00,26.9,26.91,26.85,26.9,27200.0,17.3253,17.3317,17.2931,17.3253,27200.0
2009-11-09 14:00:00,26.9,26.93,26.88,26.91,53000.0,17.3253,17.3446,17.3124,17.3317,53000.0
2009-11-09 14:10:00,26.91,26.91,26.87,26.9,37800.0,17.3317,17.3317,17.306,17.3253,37800.0
2009-11-09 14:20:00,26.9,26.92,26.89,26.89,41800.0,17.3253,17.3382,17.3188,17.3188,41800.0
2009-11-09 14:30:00,26.9,26.94,26.9,26.93,53100.0,17.3253,17.3511,17.3253,17.3446,53100.0
2009-11-09 14:40:00,26.93,26.95,26.9,26.94,42100.0,17.3446,17.3575,17.3253,17.3511,42100.0
2009-11-09 14:50:00,26.93,26.96,26.93,26.96,49700.0,17.3446,17.3639,17.3446,17.3639,49700.0
2009-11-09 15:00:00,26.94,26.95,26.91,26.91,39500.0,17.3511,17.3575,17.3317,17.3317,39500.0
2009-11-09 15:10:00,26.92,26.96,26.91,26.94,69400.0,17.3382,17.3639,17.3317,17.3511,69400.0
2009-11-09 15:20:00,26.93,26.96,26.92,26.96,56500.0,17.3446,17.3639,17.3382,17.3639,56500.0
2009-11-09 15:30:00,26.95,26.96,26.87,26.87,84400.0,17.3575,17.3639,17.306,17.306,84400.0
2009-11-09 15:40:00,26.87,26.92,26.87,26.92,88400.0,17.306,17.3382,17.306,17.3382,88400.0
2009-11-09 15:50:00,26.92,26.95,26.91,26.95,111200.0,17.3382,17.3575,17.3317,17.3575,111200.0
2009-11-10 09:30:00,27.01,27.03,26.79,27.0,55600.0,17.3961,17.409,17.2544,17.3897,55600.0
2009-11-10 09:40:00,27.0,27.15,26.99,27.1,75100.0,17.3897,17.4863,17.3833,17.4541,75100.0
2009-11-10 09:50:00,27.11,27.2,27.11,27.15,69100.0,17.4605,17.5185,17.4605,17.4863,69100.0
2009-11-10 10:00:00,27.15,27.16,27.0,27.01,64500.0,17.4863,17.4927,17.3897,17.3961,64500.0
2009-11-10 10:10:00,27.01,27.03,26.94,27.0,89100.0,17.3961,17.409,17.3511,17.3897,89100.0
2009-11-10 10:20:00,27.01,27.04,26.93,27.04,59400.0,17.3961,17.4155,17.3446,17.4155,59400.0
2009-11-10 10:30:00,27.04,27.12,27.04,27.07,112800.0,17.4155,17.467,17.4155,17.4348,112800.0
2009-11-10 10:40:00,27.07,27.09,27.0,27.0,49100.0,17.4348,17.4477,17.3897,17.3897,49100.0
2009-11-10 10:50:00,27.01,27.03,26.95,27.01,119700.0,17.3961,17.409,17.3575,17.3961,119700.0
2009-11-10 11:00:00,27.01,27.03,26.91,26.92,60600.0,17.3961,17.409,17.3317,17.3382,60600.0
2009-11-10 11:10:00,26.92,26.99,26.92,26.98,94200.0,17.3382,17.3833,17.3382,17.3768,94200.0
2009-11-10 11:20:00,26.98,27.1,26.97,27.08,104400.0,17.3768,17.4541,17.3704,17.4412,104400.0
2009-11-10 11:30:00,27.09,27.09,26.95,27.0,57500.0,17.4477,17.4477,17.3575,17.3897,57500.0
2009-11-10 11:40:00,27.01,27.05,26.96,27.02,58400.0,17.3961,17.4219,17.3639,17.4026,58400.0
2009-11-10 11:50:00,27.01,27.02,26.95,26.97,54000.0,17.3961,17.4026,17.3575,17.3704,54000.0
2009-11-10 12:00:00,26.96,26.96,26.86,26.91,41200.0,17.3639,17.3639,17.2995,17.3317,41200.0
2009-11-10 12:10:00,26.91,26.92,26.84,26.89,43800.0,17.3317,17.3382,17.2866,17.3188,43800.0
2009-11-10 12:20:00,26.89,26.93,26.84,26.84,78700.0,17.3188,17.3446,17.2866,17.2866,78700.0
2009-11-10 12:30:00,26.83,26.88,26.82,26.83,33800.0,17.2802,17.3124,17.2738,17.2802,33800.0
2009-11-10 12:40:00,26.83,26.89,26.83,26.87,37100.0,17.2802,17.3188,17.2802,17.306,37100.0
2009-11-10 12:50:00,26.86,26.93,26.84,26.89,51000.0,17.2995,17.3446,17.2866,17.3188,51000.0
2009-11-10 13:00:00,26.89,26.97,26.89,26.96,52800.0,17.3188,17.3704,17.3188,17.3639,52800.0
2009-11-10 13:10:00,26.95,26.97,26.9,26.97,51000.0,17.3575,17.3704,17.3253,17.3704,51000.0
2009-11-10 13:20:00,26.97,26.97,26.93,26.96,27200.0,17.3704,17.3704,17.3446,17.3639,27200.0
2009-11-10 13:30:00,26.96,26.98,26.94,26.95,40800.0,17.3639,17.3768,17.3511,17.3575,40800.0
2009-11-10 13:40:00,26.93,26.97,26.92,26.93,37700.0,17.3446,17.3704,17.3382,17.3446,37700.0
2009-11-10 13:50:00,26.93,26.96,26.91,26.95,30400.0,17.3446,17.3639,17.3317,17.3575,30400.0
2009-11-10 14:00:00,26.94,26.94,26.89,26.93,25500.0,17.3511,17.3511,17.3188,17.3446,25500.0
2009-11-10 14:10:00,26.93,26.93,26.86,26.86,30800.0,17.3446,17.3446,17.2995,17.2995,30800.0
2009-11-10 14:20:00,26.86,26.97,26.86,26.97,72600.0,17.2995,17.3704,17.2995,17.3704,72600.0
2009-11-10 14:30:00,26.97,26.99,26.94,26.96,27500.0,17.3704,17.3833,17.3511,17.3639,27500.0
2009-11-10 14:40:00,26.96,27.0,26.95,26.99,39900.0,17.3639,17.3897,17.3575,17.3833,39900.0
2009-11-10 14:50:00,26.99,27.0,26.94,26.95,32200.0,17.3833,17.3897,17.3511,17.3575,32200.0
2009-11-10 15:00:00,26.94,26.96,26.91,26.96,38400.0,17.3511,17.3639,17.3317,17.3639,38400.0
2009-11-10 15:10:00,26.96,27.06,26.94,27.04,103100.0,17.3639,17.4283,17.3511,17.4155,103100.0
2009-11-10 15:20:00,27.04,27.06,27.01,27.03,61800.0,17.4155,17.4283,17.3961,17.409,61800.0
2009-11-10 15:30:00,27.02,27.03,27.0,27.01,97800.0,17.4026,17.409,17.3897,17.3961,97800.0
2009-11-10 15:40:00,27.01,27.02,26.99,27.02,125700.0,17.3961,17.4026,17.3833,17.4026,125700.0
2009-11-10 15:50:00,27.02,27.02,26.95,26.98,165200.0,17.4026,17.4026,17.3575,17.3768,165200.0
2009-11-11 09:30:00,27.32,27.33,27.12,27.25,215600.0,17.5958,17.6022,17.467,17.5507,215600.0
2009-11-11 09:40:00,27.26,27.26,27.07,27.16,68000.0,17.5572,17.5572,17.4348,17.4927,68000.0
2009-11-11 09:50:00,27.14,27.33,27.14,27.29,100900.0,17.4799,17.6022,17.4799,17.5765,100900.0
2009-11-11 10:00:00,27.29,27.31,27.16,27.17,80800.0,17.5765,17.5894,17.4927,17.4992,80800.0
2009-11-11 10:10:00,27.19,27.37,27.17,27.37,218200.0,17.5121,17.628,17.4992,17.628,218200.0
2009-11-11 10:20:00,27.37,27.37,27.28,27.3,73200.0,17.628,17.628,17.57,17.5829,73200.0
2009-11-11 10:30:00,27.3,27.38,27.24,27.36,106700.0,17.5829,17.6344,17.5443,17.6216,106700.0
2009-11-11 10:40:00,27.36,27.41,27.23,27.24,131600.0,17.6216,17.6538,17.5378,17.5443,131600.0
2009-11-11 10:50:00,27.23,27.25,27.14,27.17,85100.0,17.5378,17.5507,17.4799,17.4992,85100.0
2009-11-11 11:00:00,27.17,27.18,27.04,27.04,64500.0,17.4992,17.5056,17.4155,17.4155,64500.0
2009-11-11 11:10:00,27.04,27.12,27.02,27.08,39200.0,17.4155,17.467,17.4026,17.4412,39200.0
2009-11-11 11:20:00,27.07,27.09,27.03,27.07,34700.0,17.4348,17.4477,17.409,17.4348,34700.0
2009-11-11 11:30:00,27.07,27.17,27.04,27.16,33000.0,17.4348,17.4992,17.4155,17.4927,33000.0
2009-11-11 11:40:00,27.16,27.18,27.14,27.15,46500.0,17.4927,17.5056,17.4799,17.4863,46500.0
2009-11-11 11:50:00,27.15,27.15,27.04,27.11,94800.0,17.4863,17.4863,17.4155,17.4605,94800.0
2009-11-11 12:00:00,27.1,27.14,27.07,27.12,43600.0,17.4541,17.4799,17.4348,17.467,43600.0
2009-11-11 12:10:00,27.12,27.13,27.04,27.04,42400.0,17.467,17.4734,17.4155,17.4155,42400.0
2009-11-11 12:20:00,27.04,27.09,27.03,27.09,38300.0,17.4155,17.4477,17.409,17.4477,38300.0
2009-11-11 12:30:00,27.09,27.17,27.09,27.15,36400.0,17.4477,17.4992,17.4477,17.4863,36400.0
2009-11-11 12:40:00,27.14,27.15,27.08,27.08,52300.0,17.4799,17.4863,17.4412,17.4412,52300.0
2009-11-11 12:50:00,27.08,27.09,27.05,27.06,37700.0,17.4412,17.4477,17.4219,17.4283,37700.0
2009-11-11 13:00:00,27.06,27.1,27.05,27.08,16000.0,17.4283,17.4541,17.4219,17.4412,16000.0
2009-11-11 13:10:00,27.09,27.11,27.06,27.08,18400.0,17.4477,17.4605,17.4283,17.4412,18400.0
2009-11-11 13:20:00,27.08,27.11,27.06,27.1,34300.0,17.4412,17.4605,17.4283,17.4541,34300.0
2009-11-11 13:30:00,27.1,27.16,27.1,27.16,57200.0,17.4541,17.4927,17.4541,17.4927,57200.0
2009-11-11 13:40:00,27.15,27.17,27.12,27.14,65900.0,17.4863,17.4992,17.467,17.4799,65900.0
2009-11-11 13:50:00,27.14,27.17,27.1,27.16,64200.0,17.4799,17.4992,17.4541,17.4927,64200.0
2009-11-11 14:00:00,27.16,27.25,27.14,27.21,61200.0,17.4927,17.5507,17.4799,17.5249,61200.0
2009-11-11 14:10:00,27.2,27.29,27.2,27.29,64400.0,17.5185,17.5765,17.5185,17.5765,64400.0
2009-11-11 14:20:00,27.29,27.31,27.28,27.3,62900.0,17.5765,17.5894,17.57,17.5829,62900.0
2009-11-11 14:30:00,27.3,27.35,27.29,27.34,46800.0,17.5829,17.6151,17.5765,17.6087,46800.0
2009-11-11 14:40:00,27.34,27.35,27.27,27.32,50900.0,17.6087,17.6151,17.5636,17.5958,50900.0
2009-11-11 14:50:00,27.32,27.35,27.31,27.33,45000.0,17.5958,17.6151,17.5894,17.6022,45000.0
2009-11-11 15:00:00,27.33,27.34,27.32,27.33,51600.0,17.6022,17.6087,17.5958,17.6022,51600.0
2009-11-11 15:10:00,27.32,27.33,27.26,27.33,80700.0,17.5958,17.6022,17.5572,17.6022,80700.0
2009-11-11 15:20:00,27.33,27.4,27.31,27.38,139900.0,17.6022,17.6473,17.5894,17.6344,139900.0
2009-11-11 15:30:00,27.38,27.41,27.36,27.41,121300.0,17.6344,17.6538,17.6216,17.6538,121300.0
2009-11-11 15:40:00,27.41,27.42,27.36,27.42,209800.0,17.6538,17.6602,17.6216,17.6602,209800.0
2009-11-11 15:50:00,27.42,27.46,27.38,27.46,301600.0,17.6602,17.686,17.6344,17.686,301600.0
2009-11-12 09:30:00,27.62,27.62,27.28,27.41,135300.0,17.789,17.789,17.57,17.6538,135300.0
2009-11-12 09:40:00,27.39,27.56,27.36,27.5,103900.0,17.6409,17.7504,17.6216,17.7117,103900.0
2009-11-12 09:50:00,27.5,27.69,27.47,27.6,81600.0,17.7117,17.8341,17.6924,17.7761,81600.0
2009-11-12 10:00:00,27.6,27.67,27.55,27.56,78400.0,17.7761,17.8212,17.7439,17.7504,78400.0
2009-11-12 10:10:00,27.57,27.6,27.48,27.5,83100.0,17.7568,17.7761,17.6988,17.7117,83100.0
2009-11-12 10:20:00,27.5,27.57,27.49,27.49,52900.0,17.7117,17.7568,17.7053,17.7053,52900.0
2009-11-12 10:30:00,27.48,27.52,27.46,27.48,107900.0,17.6988,17.7246,17.686,17.6988,107900.0
2009-11-12 10:40:00,27.48,27.57,27.47,27.52,68400.0,17.6988,17.7568,17.6924,17.7246,68400.0
2009-11-12 10:50:00,27.51,27.6,27.47,27.5,108300.0,17.7182,17.7761,17.6924,17.7117,108300.0
2009-11-12 11:00:00,27.5,27.55,27.4,27.44,81100.0,17.7117,17.7439,17.6473,17.6731,81100.0
2009-11-12 11:10:00,27.45,27.52,27.42,27.52,70200.0,17.6795,17.7246,17.6602,17.7246,70200.0
2009-11-12 11:20:00,27.51,27.54,27.46,27.51,56800.0,17.7182,17.7375,17.686,17.7182,56800.0
2009-11-12 11:30:00,27.5,27.5,27.42,27.48,87800.0,17.7117,17.7117,17.6602,17.6988,87800.0
2009-11-12 11:40:00,27.48,27.5,27.43,27.45,85500.0,17.6988,17.7117,17.6666,17.6795,85500.0
2009-11-12 11:50:00,27.45,27.45,27.35,27.36,87600.0,17.6795,17.6795,17.6151,17.6216,87600.0
2009-11-12 12:00:00,27.36,27.5,27.32,27.5,77900.0,17.6216,17.7117,17.5958,17.7117,77900.0
2009-11-12 12:10:00,27.5,27.53,27.43,27.51,76200.0,17.7117,17.731,17.6666,17.7182,76200.0
2009-11-12 12:20:00,27.5,27.5,27.46,27.48,27700.0,17.7117,17.7117,17.686,17.6988,27700.0
2009-11-12 12:30:00,27.47,27.49,27.44,27.49,44400.0,17.6924,17.7053,17.6731,17.7053,44400.0
2009-11-12 12:40:00,27.49,27.51,27.47,27.51,31500.0,17.7053,17.7182,17.6924,17.7182,31500.0
2009-11-12 12:50:00,27.51,27.58,27.51,27.55,79300.0,17.7182,17.7633,17.7182,17.7439,79300.0
2009-11-12 13:00:00,27.55,27.57,27.47,27.47,72800.0,17.7439,17.7568,17.6924,17.6924,72800.0
2009-11-12 13:10:00,27.48,27.55,27.46,27.51,43000.0,17.6988,17.7439,17.686,17.7182,43000.0
2009-11-12 13:20:00,27.52,27.53,27.46,27.48,31100.0,17.7246,17.731,17.686,17.6988,31100.0
2009-11-12 13:30:00,27.49,27.5,27.46,27.5,36200.0,17.7053,17.7117,17.686,17.7117,36200.0
2009-11-12 13:40:00,27.49,27.53,27.47,27.5,38600.0,17.7053,17.731,17.6924,17.7117,38600.0
2009-11-12 13:50:00,27.51,27.53,27.49,27.52,44500.0,17.7182,17.731,17.7053,17.7246,44500.0
2009-11-12 14:00:00,27.52,27.54,27.49,27.51,89200.0,17.7246,17.7375,17.7053,17.7182,89200.0
2009-11-12 14:10:00,27.51,27.54,27.48,27.48,51500.0,17.7182,17.7375,17.6988,17.6988,51500.0
2009-11-12 14:20:00,27.48,27.54,27.48,27.51,72500.0,17.6988,17.7375,17.6988,17.7182,72500.0
2009-11-12 14:30:00,27.51,27.55,27.49,27.5,33600.0,17.7182,17.7439,17.7053,17.7117,33600.0
2009-11-12 14:40:00,27.49,27.5,27.47,27.48,64400.0,17.7053,17.7117,17.6924,17.6988,64400.0
2009-11-12 14:50:00,27.47,27.52,27.47,27.5,109200.0,17.6924,17.7246,17.6924,17.7117,109200.0
2009-11-12 15:00:00,27.5,27.51,27.46,27.49,155600.0,17.7117,17.7182,17.686,17.7053,155600.0
2009-11-12 15:10:00,27.49,27.49,27.43,27.46,105100.0,17.7053,17.7053,17.6666,17.686,105100.0
2009-11-12 15:20:00,27.46,27.49,27.45,27.47,220100.0,17.686,17.7053,17.6795,17.6924,220100.0
2009-11-12 15:30:00,27.47,27.56,27.41,27.41,208100.0,17.6924,17.7504,17.6538,17.6538,208100.0
2009-11-12 15:40:00,27.41,27.45,27.39,27.43,211400.0,17.6538,17.6795,17.6409,17.6666,211400.0
2009-11-12 15:50:00,27.43,27.44,27.39,27.43,213900.0,17.6666,17.6731,17.6409,17.6666,213900.0
2009-11-13 09:30:00,27.97,28.23,27.75,28.23,463700.0,18.0144,18.1819,17.8727,18.1819,463700.0
2009-11-13 09:40:00,28.23,28.37,27.93,28.27,306900.0,18.1819,18.2721,17.9887,18.2077,306900.0
2009-11-13 09:50:00,28.27,28.33,28.12,28.28,263400.0,18.2077,18.2463,18.111,18.2141,263400.0
2009-11-13 10:00:00,28.26,28.49,28.24,28.49,222300.0,18.2012,18.3493,18.1883,18.3493,222300.0
2009-11-13 10:10:00,28.48,28.65,28.44,28.62,305500.0,18.3429,18.4524,18.3171,18.4331,305500.0
2009-11-13 10:20:00,28.63,28.69,28.54,28.68,251300.0,18.4395,18.4782,18.3816,18.4717,251300.0
2009-11-13 10:30:00,28.68,28.8,28.55,28.79,311900.0,18.4717,18.549,18.388,18.5426,311900.0
2009-11-13 10:40:00,28.78,28.86,28.77,28.79,159500.0,18.5361,18.5877,18.5297,18.5426,159500.0
2009-11-13 10:50:00,28.79,28.89,28.63,28.63,120300.0,18.5426,18.607,18.4395,18.4395,120300.0
2009-11-13 11:00:00,28.61,28.71,28.6,28.63,165500.0,18.4266,18.491,18.4202,18.4395,165500.0
2009-11-13 11:10:00,28.61,28.63,28.45,28.49,147900.0,18.4266,18.4395,18.3236,18.3493,147900.0
2009-11-13 11:20:00,28.48,28.5,28.47,28.48,138700.0,18.3429,18.3558,18.3365,18.3429,138700.0
2009-11-13 11:30:00,28.47,28.49,28.41,28.41,136300.0,18.3365,18.3493,18.2978,18.2978,136300.0
2009-11-13 11:40:00,28.42,28.45,28.25,28.28,104400.0,18.3043,18.3236,18.1948,18.2141,104400.0
2009-11-13 11:50:00,28.28,28.3,28.21,28.22,159000.0,18.2141,18.227,18.169,18.1755,159000.0
2009-11-13 12:00:00,28.22,28.29,28.22,28.25,96400.0,18.1755,18.2205,18.1755,18.1948,96400.0
2009-11-13 12:10:00,28.25,28.38,28.25,28.35,89600.0,18.1948,18.2785,18.1948,18.2592,89600.0
2009-11-13 12:20:00,28.35,28.39,28.26,28.27,157900.0,18.2592,18.2849,18.2012,18.2077,157900.0
2009-11-13 12:30:00,28.28,28.36,28.28,28.35,57400.0,18.2141,18.2656,18.2141,18.2592,57400.0
2009-11-13 12:40:00,28.36,28.4,28.33,28.35,51000.0,18.2656,18.2914,18.2463,18.2592,51000.0
2009-11-13 12:50:00,28.36,28.44,28.36,28.39,139400.0,18.2656,18.3171,18.2656,18.2849,139400.0
2009-11-13 13:00:00,28.38,28.39,28.33,28.36,33900.0,18.2785,18.2849,18.2463,18.2656,33900.0
2009-11-13 13:10:00,28.36,28.42,28.35,28.36,79400.0,18.2656,18.3043,18.2592,18.2656,79400.0
2009-11-13 13:20:00,28.37,28.42,28.31,28.38,63500.0,18.2721,18.3043,18.2334,18.2785,63500.0
2009-11-13 13:30:00,28.38,28.39,28.36,28.38,26600.0,18.2785,18.2849,18.2656,18.2785,26600.0
2009-11-13 13:40:00,28.38,28.4,28.37,28.38,33200.0,18.2785,18.2914,18.2721,18.2785,33200.0
2009-11-13 13:50:00,28.38,28.42,28.36,28.41,91500.0,18.2785,18.3043,18.2656,18.2978,91500.0
2009-11-13 14:00:00,28.41,28.51,28.41,28.5,99400.0,18.2978,18.3622,18.2978,18.3558,99400.0
2009-11-13 14:10:00,28.5,28.57,28.5,28.52,85300.0,18.3558,18.4009,18.3558,18.3687,85300.0
2009-11-13 14:20:00,28.51,28.54,28.47,28.51,85700.0,18.3622,18.3816,18.3365,18.3622,85700.0
2009-11-13 14:30:00,28.51,28.51,28.44,28.44,150300.0,18.3622,18.3622,18.3171,18.3171,150300.0
2009-11-13 14:40:00,28.45,28.48,28.42,28.43,80300.0,18.3236,18.3429,18.3043,18.3107,80300.0
2009-11-13 14:50:00,28.43,28.44,28.39,28.41,182000.0,18.3107,18.3171,18.2849,18.2978,182000.0
2009-11-13 15:00:00,28.41,28.45,28.4,28.42,79800.0,18.2978,18.3236,18.2914,18.3043,79800.0
2009-11-13 15:10:00,28.42,28.47,28.41,28.42,136800.0,18.3043,18.3365,18.2978,18.3043,136800.0
2009-11-13 15:20:00,28.41,28.46,28.4,28.45,77500.0,18.2978,18.33,18.2914,18.3236,77500.0
2009-11-13 15:30:00,28.45,28.49,28.43,28.48,102100.0,18.3236,18.3493,18.3107,18.3429,102100.0
2009-11-13 15:40:00,28.48,28.56,28.47,28.56,183400.0,18.3429,18.3944,18.3365,18.3944,183400.0
2009-11-13 15:50:00,28.56,28.61,28.54,28.6,433200.0,18.3944,18.4266,18.3816,18.4202,433200.0
2009-11-16 09:30:00,28.25,28.72,28.1,28.65,151100.0,18.1948,18.4975,18.0982,18.4524,151100.0
2009-11-16 09:40:00,28.64,28.76,28.58,28.72,114900.0,18.446,18.5232,18.4073,18.4975,114900.0
2009-11-16 09:50:00,28.72,28.79,28.66,28.66,221400.0,18.4975,18.5426,18.4588,18.4588,221400.0
2009-11-16 10:00:00,28.67,28.77,28.66,28.77,80100.0,18.4653,18.5297,18.4588,18.5297,80100.0
2009-11-16 10:10:00,28.76,28.79,28.73,28.76,112800.0,18.5232,18.5426,18.5039,18.5232,112800.0
2009-11-16 10:20:00,28.76,28.76,28.7,28.7,66800.0,18.5232,18.5232,18.4846,18.4846,66800.0
2009-11-16 10:30:00,28.7,28.73,28.69,28.73,80100.0,18.4846,18.5039,18.4782,18.5039,80100.0
2009-11-16 10:40:00,28.73,28.76,28.72,28.75,66500.0,18.5039,18.5232,18.4975,18.5168,66500.0
2009-11-16 10:50:00,28.75,28.82,28.75,28.81,126700.0,18.5168,18.5619,18.5168,18.5554,126700.0
2009-11-16 11:00:00,28.81,28.89,28.75,28.86,140800.0,18.5554,18.607,18.5168,18.5877,140800.0
2009-11-16 11:10:00,28.86,28.89,28.84,28.88,102400.0,18.5877,18.607,18.5748,18.6005,102400.0
2009-11-16 11:20:00,28.88,28.9,28.84,28.9,89800.0,18.6005,18.6134,18.5748,18.6134,89800.0
2009-11-16 11:30:00,28.9,29.04,28.89,29.02,256200.0,18.6134,18.7036,18.607,18.6907,256200.0
2009-11-16 11:40:00,29.03,29.07,29.02,29.06,157300.0,18.6971,18.7229,18.6907,18.7165,157300.0
2009-11-16 11:50:00,29.07,29.24,29.06,29.24,225700.0,18.7229,18.8324,18.7165,18.8324,225700.0
2009-11-16 12:00:00,29.24,29.27,29.18,29.18,50600.0,18.8324,18.8517,18.7938,18.7938,50600.0
2009-11-16 12:10:00,29.19,29.21,29.08,29.14,101800.0,18.8002,18.8131,18.7293,18.768,101800.0
2009-11-16 12:20:00,29.15,29.2,29.09,29.19,115900.0,18.7744,18.8066,18.7358,18.8002,115900.0
2009-11-16 12:30:00,29.19,29.2,29.15,29.17,56500.0,18.8002,18.8066,18.7744,18.7873,56500.0
2009-11-16 12:40:00,29.17,29.2,29.12,29.19,84000.0,18.7873,18.8066,18.7551,18.8002,84000.0
2009-11-16 12:50:00,29.18,29.19,29.1,29.17,89100.0,18.7938,18.8002,18.7422,18.7873,89100.0
2009-11-16 13:00:00,29.17,29.25,29.17,29.23,49900.0,18.7873,18.8388,18.7873,18.826,49900.0
2009-11-16 13:10:00,29.23,29.24,29.2,29.2,32400.0,18.826,18.8324,18.8066,18.8066,32400.0
2009-11-16 13:20:00,29.2,29.21,29.15,29.18,57600.0,18.8066,18.8131,18.7744,18.7938,57600.0
2009-11-16 13:30:00,29.17,29.23,29.14,29.23,68500.0,18.7873,18.826,18.768,18.826,68500.0
2009-11-16 13:40:00,29.23,29.25,29.22,29.25,109300.0,18.826,18.8388,18.8195,18.8388,109300.0
2009-11-16 13:50:00,29.24,29.28,29.19,29.27,88800.0,18.8324,18.8582,18.8002,18.8517,88800.0
2009-11-16 14:00:00,29.28,29.33,29.27,29.33,106900.0,18.8582,18.8904,18.8517,18.8904,106900.0
2009-11-16 14:10:00,29.32,29.44,29.32,29.43,104800.0,18.8839,18.9612,18.8839,18.9548,104800.0
2009-11-16 14:20:00,29.44,29.44,29.4,29.42,51200.0,18.9612,18.9612,18.9354,18.9483,51200.0
2009-11-16 14:30:00,29.41,29.49,29.41,29.48,67200.0,18.9419,18.9934,18.9419,18.987,67200.0
2009-11-16 14:40:00,29.48,29.5,29.46,29.46,95800.0,18.987,18.9999,18.9741,18.9741,95800.0
2009-11-16 14:50:00,29.46,29.48,29.41,29.48,88300.0,18.9741,18.987,18.9419,18.987,88300.0
2009-11-16 15:00:00,29.48,29.48,29.41,29.42,86900.0,18.987,18.987,18.9419,18.9483,86900.0
2009-11-16 15:10:00,29.4,29.42,29.3,29.3,160400.0,18.9354,18.9483,18.871,18.871,160400.0
2009-11-16 15:20:00,29.31,29.36,29.27,29.27,116400.0,18.8775,18.9097,18.8517,18.8517,116400.0
2009-11-16 15:30:00,29.28,29.3,29.26,29.3,86400.0,18.8582,18.871,18.8453,18.871,86400.0
2009-11-16 15:40:00,29.3,29.36,29.28,29.33,150200.0,18.871,18.9097,18.8582,18.8904,150200.0
2009-11-16 15:50:00,29.33,29.42,29.33,29.39,296900.0,18.8904,18.9483,18.8904,18.929,296900.0
2009-11-17 09:30:00,29.05,29.34,29.05,29.29,126700.0,18.71,18.8968,18.71,18.8646,126700.0
2009-11-17 09:40:00,29.29,29.53,29.28,29.52,123700.0,18.8646,19.0192,18.8582,19.0127,123700.0
2009-11-17 09:50:00,29.53,29.53,29.42,29.48,109800.0,19.0192,19.0192,18.9483,18.987,109800.0
2009-11-17 10:00:00,29.47,29.53,29.43,29.48,106900.0,18.9805,19.0192,18.9548,18.987,106900.0
2009-11-17 10:10:00,29.47,29.67,29.47,29.6,197500.0,18.9805,19.1093,18.9805,19.0643,197500.0
2009-11-17 10:20:00,29.59,29.66,29.59,29.65,159200.0,19.0578,19.1029,19.0578,19.0965,159200.0
2009-11-17 10:30:00,29.66,29.66,29.47,29.48,90700.0,19.1029,19.1029,18.9805,18.987,90700.0
2009-11-17 10:40:00,29.48,29.5,29.42,29.43,168200.0,18.987,18.9999,18.9483,18.9548,168200.0
2009-11-17 10:50:00,29.42,29.55,29.39,29.5,79200.0,18.9483,19.0321,18.929,18.9999,79200.0
2009-11-17 11:00:00,29.5,29.51,29.46,29.47,59300.0,18.9999,19.0063,18.9741,18.9805,59300.0
2009-11-17 11:10:00,29.48,29.5,29.38,29.43,57800.0,18.987,18.9999,18.9226,18.9548,57800.0
2009-11-17 11:20:00,29.42,29.5,29.4,29.48,42600.0,18.9483,18.9999,18.9354,18.987,42600.0
2009-11-17 11:30:00,29.49,29.49,29.45,29.48,48900.0,18.9934,18.9934,18.9676,18.987,48900.0
2009-11-17 11:40:00,29.48,29.48,29.41,29.42,30800.0,18.987,18.987,18.9419,18.9483,30800.0
2009-11-17 11:50:00,29.41,29.42,29.4,29.42,21100.0,18.9419,18.9483,18.9354,18.9483,21100.0
2009-11-17 12:00:00,29.43,29.46,29.41,29.45,89100.0,18.9548,18.9741,18.9419,18.9676,89100.0
2009-11-17 12:10:00,29.44,29.53,29.44,29.51,54700.0,18.9612,19.0192,18.9612,19.0063,54700.0
2009-11-17 12:20:00,29.51,29.59,29.5,29.52,56600.0,19.0063,19.0578,18.9999,19.0127,56600.0
2009-11-17 12:30:00,29.53,29.58,29.52,29.54,31100.0,19.0192,19.0514,19.0127,19.0256,31100.0
2009-11-17 12:40:00,29.53,29.54,29.49,29.5,80000.0,19.0192,19.0256,18.9934,18.9999,80000.0
2009-11-17 12:50:00,29.5,29.55,29.49,29.55,45100.0,18.9999,19.0321,18.9934,19.0321,45100.0
2009-11-17 13:00:00,29.55,29.59,29.52,29.54,39400.0,19.0321,19.0578,19.0127,19.0256,39400.0
2009-11-17 13:10:00,29.55,29.61,29.53,29.6,52100.0,19.0321,19.0707,19.0192,19.0643,52100.0
2009-11-17 13:20:00,29.61,29.63,29.6,29.62,29300.0,19.0707,19.0836,19.0643,19.0771,29300.0
2009-11-17 13:30:00,29.61,29.61,29.55,29.55,27300.0,19.0707,19.0707,19.0321,19.0321,27300.0
2009-11-17 13:40:00,29.56,29.63,29.54,29.63,46200.0,19.0385,19.0836,19.0256,19.0836,46200.0
2009-11-17 13:50:00,29.63,29.71,29.63,29.69,52100.0,19.0836,19.1351,19.0836,19.1222,52100.0
2009-11-17 14:00:00,29.69,29.7,29.59,29.6,68300.0,19.1222,19.1287,19.0578,19.0643,68300.0
2009-11-17 14:10:00,29.6,29.63,29.57,29.63,69200.0,19.0643,19.0836,19.0449,19.0836,69200.0
2009-11-17 14:20:00,29.63,29.63,29.54,29.54,52600.0,19.0836,19.0836,19.0256,19.0256,52600.0
2009-11-17 14:30:00,29.55,29.57,29.52,29.53,253500.0,19.0321,19.0449,19.0127,19.0192,253500.0
2009-11-17 14:40:00,29.52,29.54,29.48,29.49,59000.0,19.0127,19.0256,18.987,18.9934,59000.0
2009-11-17 14:50:00,29.49,29.5,29.46,29.49,39300.0,18.9934,18.9999,18.9741,18.9934,39300.0
2009-11-17 15:00:00,29.5,29.5,29.48,29.5,79600.0,18.9999,18.9999,18.987,18.9999,79600.0
2009-11-17 15:10:00,29.5,29.5,29.49,29.49,37700.0,18.9999,18.9999,18.9934,18.9934,37700.0
2009-11-17 15:20:00,29.5,29.53,29.49,29.52,85500.0,18.9999,19.0192,18.9934,19.0127,85500.0
2009-11-17 15:30:00,29.53,29.59,29.52,29.58,86000.0,19.0192,19.0578,19.0127,19.0514,86000.0
2009-11-17 15:40:00,29.59,29.6,29.59,29.6,74700.0,19.0578,19.0643,19.0578,19.0643,74700.0
2009-11-17 15:50:00,29.6,29.62,29.59,29.61,158600.0,19.0643,19.0771,19.0578,19.0707,158600.0
2009-11-18 09:30:00,29.28,29.49,29.27,29.4,83700.0,18.8582,18.9934,18.8517,18.9354,83700.0
2009-11-18 09:40:00,29.42,29.5,29.37,29.38,61500.0,18.9483,18.9999,18.9161,18.9226,61500.0
2009-11-18 09:50:00,29.38,29.39,29.18,29.21,267900.0,18.9226,18.929,18.7938,18.8131,267900.0
2009-11-18 10:00:00,29.2,29.28,29.19,29.22,105300.0,18.8066,18.8582,18.8002,18.8195,105300.0
2009-11-18 10:10:00,29.21,29.27,29.19,29.24,79400.0,18.8131,18.8517,18.8002,18.8324,79400.0
2009-11-18 10:20:00,29.25,29.29,29.2,29.22,193500.0,18.8388,18.8646,18.8066,18.8195,193500.0
2009-11-18 10:30:00,29.24,29.24,29.14,29.16,90600.0,18.8324,18.8324,18.768,18.7809,90600.0
2009-11-18 10:40:00,29.16,29.26,29.16,29.21,61500.0,18.7809,18.8453,18.7809,18.8131,61500.0
2009-11-18 10:50:00,29.21,29.22,29.16,29.21,52500.0,18.8131,18.8195,18.7809,18.8131,52500.0
2009-11-18 11:00:00,29.22,29.3,29.22,29.3,63700.0,18.8195,18.871,18.8195,18.871,63700.0
2009-11-18 11:10:00,29.29,29.31,29.22,29.29,41900.0,18.8646,18.8775,18.8195,18.8646,41900.0
2009-11-18 11:20:00,29.29,29.33,29.26,29.31,43900.0,18.8646,18.8904,18.8453,18.8775,43900.0
2009-11-18 11:30:00,29.3,29.3,29.2,29.24,36600.0,18.871,18.871,18.8066,18.8324,36600.0
2009-11-18 11:40:00,29.23,29.33,29.22,29.3,43600.0,18.826,18.8904,18.8195,18.871,43600.0
2009-11-18 11:50:00,29.29,29.3,29.27,29.3,34500.0,18.8646,18.871,18.8517,18.871,34500.0
2009-11-18 12:00:00,29.3,29.35,29.29,29.33,29200.0,18.871,18.9032,18.8646,18.8904,29200.0
2009-11-18 12:10:00,29.34,29.37,29.29,29.29,42500.0,18.8968,18.9161,18.8646,18.8646,42500.0
2009-11-18 12:20:00,29.28,29.31,29.27,29.3,30600.0,18.8582,18.8775,18.8517,18.871,30600.0
2009-11-18 12:30:00,29.3,29.34,29.29,29.33,22800.0,18.871,18.8968,18.8646,18.8904,22800.0
2009-11-18 12:40:00,29.32,29.35,29.31,29.33,27900.0,18.8839,18.9032,18.8775,18.8904,27900.0
2009-11-18 12:50:00,29.33,29.34,29.23,29.27,46100.0,18.8904,18.8968,18.826,18.8517,46100.0
2009-11-18 13:00:00,29.27,29.31,29.23,29.31,41000.0,18.8517,18.8775,18.826,18.8775,41000.0
2009-11-18 13:10:00,29.31,29.32,29.28,29.29,40100.0,18.8775,18.8839,18.8582,18.8646,40100.0
2009-11-18 13:20:00,29.3,29.31,29.27,29.3,46900.0,18.871,18.8775,18.8517,18.871,46900.0
2009-11-18 13:30:00,29.3,29.38,29.3,29.37,153700.0,18.871,18.9226,18.871,18.9161,153700.0
2009-11-18 13:40:00,29.38,29.41,29.34,29.37,143200.0,18.9226,18.9419,18.8968,18.9161,143200.0
2009-11-18 13:50:00,29.38,29.39,29.34,29.36,50800.0,18.9226,18.929,18.8968,18.9097,50800.0
2009-11-18 14:00:00,29.37,29.39,29.35,29.39,35900.0,18.9161,18.929,18.9032,18.929,35900.0
2009-11-18 14:10:00,29.4,29.43,29.4,29.41,64100.0,18.9354,18.9548,18.9354,18.9419,64100.0
2009-11-18 14:20:00,29.41,29.44,29.4,29.43,52400.0,18.9419,18.9612,18.9354,18.9548,52400.0
2009-11-18 14:30:00,29.42,29.44,29.4,29.42,35100.0,18.9483,18.9612,18.9354,18.9483,35100.0
2009-11-18 14:40:00,29.43,29.44,29.36,29.38,41200.0,18.9548,18.9612,18.9097,18.9226,41200.0
2009-11-18 14:50:00,29.38,29.39,29.32,29.37,38300.0,18.9226,18.929,18.8839,18.9161,38300.0
2009-11-18 15:00:00,29.37,29.4,29.36,29.4,45700.0,18.9161,18.9354,18.9097,18.9354,45700.0
2009-11-18 15:10:00,29.4,29.44,29.39,29.39,54600.0,18.9354,18.9612,18.929,18.929,54600.0
2009-11-18 15:20:00,29.4,29.42,29.38,29.4,40200.0,18.9354,18.9483,18.9226,18.9354,40200.0
2009-11-18 15:30:00,29.41,29.41,29.36,29.38,79500.0,18.9419,18.9419,18.9097,18.9226,79500.0
2009-11-18 15:40:00,29.37,29.47,29.37,29.47,110400.0,18.9161,18.9805,18.9161,18.9805,110400.0
2009-11-18 15:50:00,29.47,29.5,29.43,29.44,171200.0,18.9805,18.9999,18.9548,18.9612,171200.0
2009-11-19 09:30:00,29.09,29.36,28.84,28.85,155500.0,18.7358,18.9097,18.5748,18.5812,155500.0
2009-11-19 09:40:00,28.85,28.91,28.79,28.81,128500.0,18.5812,18.6199,18.5426,18.5554,128500.0
2009-11-19 09:50:00,28.82,28.82,28.67,28.79,69600.0,18.5619,18.5619,18.4653,18.5426,69600.0
2009-11-19 10:00:00,28.79,28.87,28.7,28.83,74400.0,18.5426,18.5941,18.4846,18.5683,74400.0
2009-11-19 10:10:00,28.84,28.91,28.8,28.82,128900.0,18.5748,18.6199,18.549,18.5619,128900.0
2009-11-19 10:20:00,28.83,28.98,28.83,28.95,42900.0,18.5683,18.6649,18.5683,18.6456,42900.0
2009-11-19 10:30:00,28.95,28.96,28.89,28.93,34700.0,18.6456,18.6521,18.607,18.6327,34700.0
2009-11-19 10:40:00,28.93,28.96,28.87,28.88,65800.0,18.6327,18.6521,18.5941,18.6005,65800.0
2009-11-19 10:50:00,28.89,28.9,28.84,28.86,65200.0,18.607,18.6134,18.5748,18.5877,65200.0
2009-11-19 11:00:00,28.85,28.9,28.8,28.81,48900.0,18.5812,18.6134,18.549,18.5554,48900.0
2009-11-19 11:10:00,28.81,28.84,28.78,28.81,52300.0,18.5554,18.5748,18.5361,18.5554,52300.0
2009-11-19 11:20:00,28.82,28.83,28.77,28.83,43000.0,18.5619,18.5683,18.5297,18.5683,43000.0
2009-11-19 11:30:00,28.83,28.88,28.83,28.86,15500.0,18.5683,18.6005,18.5683,18.5877,15500.0
2009-11-19 11:40:00,28.86,28.9,28.85,28.87,23300.0,18.5877,18.6134,18.5812,18.5941,23300.0
2009-11-19 11:50:00,28.86,28.91,28.85,28.91,14700.0,18.5877,18.6199,18.5812,18.6199,14700.0
2009-11-19 12:00:00,28.9,28.97,28.89,28.91,24500.0,18.6134,18.6585,18.607,18.6199,24500.0
2009-11-19 12:10:00,28.91,28.97,28.9,28.97,33400.0,18.6199,18.6585,18.6134,18.6585,33400.0
2009-11-19 12:20:00,28.97,29.0,28.96,28.98,33500.0,18.6585,18.6778,18.6521,18.6649,33500.0
2009-11-19 12:30:00,28.99,29.0,28.97,28.98,25600.0,18.6714,18.6778,18.6585,18.6649,25600.0
2009-11-19 12:40:00,28.99,28.99,28.96,28.97,13600.0,18.6714,18.6714,18.6521,18.6585,13600.0
2009-11-19 12:50:00,28.96,28.98,28.92,28.98,27100.0,18.6521,18.6649,18.6263,18.6649,27100.0
2009-11-19 13:00:00,28.98,29.03,28.98,29.02,35400.0,18.6649,18.6971,18.6649,18.6907,35400.0
2009-11-19 13:10:00,29.03,29.03,29.01,29.01,129500.0,18.6971,18.6971,18.6843,18.6843,129500.0
2009-11-19 13:20:00,29.01,29.07,29.01,29.06,29200.0,18.6843,18.7229,18.6843,18.7165,29200.0
2009-11-19 13:30:00,29.06,29.09,29.05,29.08,39000.0,18.7165,18.7358,18.71,18.7293,39000.0
2009-11-19 13:40:00,29.08,29.1,29.06,29.08,27600.0,18.7293,18.7422,18.7165,18.7293,27600.0
2009-11-19 13:50:00,29.08,29.1,29.03,29.03,24600.0,18.7293,18.7422,18.6971,18.6971,24600.0
2009-11-19 14:00:00,29.03,29.04,29.02,29.03,55700.0,18.6971,18.7036,18.6907,18.6971,55700.0
2009-11-19 14:10:00,29.04,29.07,29.02,29.06,40600.0,18.7036,18.7229,18.6907,18.7165,40600.0
2009-11-19 14:20:00,29.07,29.11,29.06,29.08,40200.0,18.7229,18.7487,18.7165,18.7293,40200.0
2009-11-19 14:30:00,29.09,29.09,29.04,29.04,22400.0,18.7358,18.7358,18.7036,18.7036,22400.0
2009-11-19 14:40:00,29.04,29.09,29.04,29.09,44000.0,18.7036,18.7358,18.7036,18.7358,44000.0
2009-11-19 14:50:00,29.09,29.15,29.08,29.1,38500.0,18.7358,18.7744,18.7293,18.7422,38500.0
2009-11-19 15:00:00,29.09,29.11,29.05,29.07,61500.0,18.7358,18.7487,18.71,18.7229,61500.0
2009-11-19 15:10:00,29.08,29.11,29.07,29.11,38900.0,18.7293,18.7487,18.7229,18.7487,38900.0
2009-11-19 15:20:00,29.11,29.13,29.07,29.08,43400.0,18.7487,18.7615,18.7229,18.7293,43400.0
2009-11-19 15:30:00,29.08,29.12,29.07,29.08,56000.0,18.7293,18.7551,18.7229,18.7293,56000.0
2009-11-19 15:40:00,29.08,29.17,29.08,29.12,123000.0,18.7293,18.7873,18.7293,18.7551,123000.0
2009-11-19 15:50:00,29.12,29.18,29.12,29.14,139800.0,18.7551,18.7938,18.7551,18.768,139800.0
2009-11-20 09:30:00,28.94,29.05,28.81,29.02,321900.0,18.6392,18.71,18.5554,18.6907,321900.0
2009-11-20 09:40:00,29.02,29.03,28.94,28.99,15900.0,18.6907,18.6971,18.6392,18.6714,15900.0
2009-11-20 09:50:00,28.98,28.98,28.89,28.9,27200.0,18.6649,18.6649,18.607,18.6134,27200.0
2009-11-20 10:00:00,28.9,28.98,28.82,28.95,67800.0,18.6134,18.6649,18.5619,18.6456,67800.0
2009-11-20 10:10:00,28.95,29.04,28.95,28.96,40100.0,18.6456,18.7036,18.6456,18.6521,40100.0
2009-11-20 10:20:00,28.96,29.0,28.93,28.97,67000.0,18.6521,18.6778,18.6327,18.6585,67000.0
2009-11-20 10:30:00,28.97,29.01,28.88,28.89,56600.0,18.6585,18.6843,18.6005,18.607,56600.0
2009-11-20 10:40:00,28.9,28.93,28.84,28.87,31500.0,18.6134,18.6327,18.5748,18.5941,31500.0
2009-11-20 10:50:00,28.87,28.89,28.83,28.87,38900.0,18.5941,18.607,18.5683,18.5941,38900.0
2009-11-20 11:00:00,28.87,29.0,28.87,28.9,36800.0,18.5941,18.6778,18.5941,18.6134,36800.0
2009-11-20 11:10:00,28.91,28.93,28.8,28.81,36000.0,18.6199,18.6327,18.549,18.5554,36000.0
2009-11-20 11:20:00,28.81,28.82,28.77,28.79,34700.0,18.5554,18.5619,18.5297,18.5426,34700.0
2009-11-20 11:30:00,28.79,28.79,28.73,28.76,74400.0,18.5426,18.5426,18.5039,18.5232,74400.0
2009-11-20 11:40:00,28.75,28.85,28.74,28.83,48700.0,18.5168,18.5812,18.5104,18.5683,48700.0
2009-11-20 11:50:00,28.82,28.88,28.81,28.81,24000.0,18.5619,18.6005,18.5554,18.5554,24000.0
2009-11-20 12:00:00,28.81,28.83,28.78,28.79,31300.0,18.5554,18.5683,18.5361,18.5426,31300.0
2009-11-20 12:10:00,28.8,28.8,28.75,28.75,26900.0,18.549,18.549,18.5168,18.5168,26900.0
2009-11-20 12:20:00,28.75,28.76,28.7,28.72,46400.0,18.5168,18.5232,18.4846,18.4975,46400.0
2009-11-20 12:30:00,28.71,28.72,28.7,28.7,13800.0,18.491,18.4975,18.4846,18.4846,13800.0
2009-11-20 12:40:00,28.71,28.72,28.7,28.71,11200.0,18.491,18.4975,18.4846,18.491,11200.0
2009-11-20 12:50:00,28.72,28.73,28.71,28.72,15500.0,18.4975,18.5039,18.491,18.4975,15500.0
2009-11-20 13:00:00,28.72,28.73,28.71,28.71,24200.0,18.4975,18.5039,18.491,18.491,24200.0
2009-11-20 13:10:00,28.72,28.72,28.7,28.7,15200.0,18.4975,18.4975,18.4846,18.4846,15200.0
2009-11-20 13:20:00,28.7,28.7,28.67,28.69,37200.0,18.4846,18.4846,18.4653,18.4782,37200.0
2009-11-20 13:30:00,28.7,28.71,28.69,28.71,14600.0,18.4846,18.491,18.4782,18.491,14600.0
2009-11-20 13:40:00,28.71,28.77,28.71,28.77,65300.0,18.491,18.5297,18.491,18.5297,65300.0
2009-11-20 13:50:00,28.78,28.8,28.76,28.79,19200.0,18.5361,18.549,18.5232,18.5426,19200.0
2009-11-20 14:00:00,28.79,28.84,28.79,28.81,17400.0,18.5426,18.5748,18.5426,18.5554,17400.0
2009-11-20 14:10:00,28.8,28.84,28.8,28.81,27700.0,18.549,18.5748,18.549,18.5554,27700.0
2009-11-20 14:20:00,28.8,28.84,28.79,28.82,27000.0,18.549,18.5748,18.5426,18.5619,27000.0
2009-11-20 14:30:00,28.81,28.86,28.81,28.86,25900.0,18.5554,18.5877,18.5554,18.5877,25900.0
2009-11-20 14:40:00,28.86,28.86,28.8,28.83,24000.0,18.5877,18.5877,18.549,18.5683,24000.0
2009-11-20 14:50:00,28.82,28.83,28.79,28.81,14300.0,18.5619,18.5683,18.5426,18.5554,14300.0
2009-11-20 15:00:00,28.82,28.82,28.77,28.81,39100.0,18.5619,18.5619,18.5297,18.5554,39100.0
2009-11-20 15:10:00,28.8,28.83,28.8,28.82,13400.0,18.549,18.5683,18.549,18.5619,13400.0
2009-11-20 15:20:00,28.82,28.87,28.82,28.85,61500.0,18.5619,18.5941,18.5619,18.5812,61500.0
2009-11-20 15:30:00,28.85,28.88,28.83,28.84,134000.0,18.5812,18.6005,18.5683,18.5748,134000.0
2009-11-20 15:40:00,28.84,28.92,28.84,28.92,77400.0,18.5748,18.6263,18.5748,18.6263,77400.0
2009-11-20 15:50:00,28.91,28.94,28.9,28.9,180900.0,18.6199,18.6392,18.6134,18.6134,180900.0
2009-11-23 09:30:00,29.32,29.36,29.1,29.36,79500.0,18.8839,18.9097,18.7422,18.9097,79500.0
2009-11-23 09:40:00,29.37,29.46,29.36,29.43,24000.0,18.9161,18.9741,18.9097,18.9548,24000.0
2009-11-23 09:50:00,29.43,29.45,29.36,29.45,62500.0,18.9548,18.9676,18.9097,18.9676,62500.0
2009-11-23 10:00:00,29.45,29.53,29.43,29.5,62200.0,18.9676,19.0192,18.9548,18.9999,62200.0
2009-11-23 10:10:00,29.5,29.5,29.42,29.44,61600.0,18.9999,18.9999,18.9483,18.9612,61600.0
2009-11-23 10:20:00,29.43,29.48,29.42,29.45,46900.0,18.9548,18.987,18.9483,18.9676,46900.0
2009-11-23 10:30:00,29.46,29.48,29.42,29.43,43500.0,18.9741,18.987,18.9483,18.9548,43500.0
2009-11-23 10:40:00,29.43,29.43,29.37,29.4,26000.0,18.9548,18.9548,18.9161,18.9354,26000.0
2009-11-23 10:50:00,29.39,29.4,29.34,29.34,44000.0,18.929,18.9354,18.8968,18.8968,44000.0
2009-11-23 11:00:00,29.35,29.37,29.33,29.36,37000.0,18.9032,18.9161,18.8904,18.9097,37000.0
2009-11-23 11:10:00,29.35,29.36,29.33,29.35,24700.0,18.9032,18.9097,18.8904,18.9032,24700.0
2009-11-23 11:20:00,29.35,29.36,29.33,29.33,22000.0,18.9032,18.9097,18.8904,18.8904,22000.0
2009-11-23 11:30:00,29.33,29.35,29.33,29.35,20400.0,18.8904,18.9032,18.8904,18.9032,20400.0
2009-11-23 11:40:00,29.34,29.37,29.31,29.31,39900.0,18.8968,18.9161,18.8775,18.8775,39900.0
2009-11-23 11:50:00,29.31,29.32,29.23,29.23,34200.0,18.8775,18.8839,18.826,18.826,34200.0
2009-11-23 12:00:00,29.23,29.28,29.23,29.27,32800.0,18.826,18.8582,18.826,18.8517,32800.0
2009-11-23 12:10:00,29.28,29.3,29.27,29.3,18200.0,18.8582,18.871,18.8517,18.871,18200.0
2009-11-23 12:20:00,29.29,29.32,29.28,29.29,24800.0,18.8646,18.8839,18.8582,18.8646,24800.0
2009-11-23 12:30:00,29.29,29.29,29.21,29.25,24900.0,18.8646,18.8646,18.8131,18.8388,24900.0
2009-11-23 12:40:00,29.25,29.32,29.23,29.27,23800.0,18.8388,18.8839,18.826,18.8517,23800.0
2009-11-23 12:50:00,29.26,29.27,29.23,29.27,14300.0,18.8453,18.8517,18.826,18.8517,14300.0
2009-11-23 13:00:00,29.26,29.27,29.26,29.26,9900.0,18.8453,18.8517,18.8453,18.8453,9900.0
2009-11-23 13:10:00,29.26,29.26,29.23,29.26,35100.0,18.8453,18.8453,18.826,18.8453,35100.0
2009-11-23 13:20:00,29.27,29.3,29.26,29.26,32200.0,18.8517,18.871,18.8453,18.8453,32200.0
2009-11-23 13:30:00,29.27,29.31,29.25,29.29,27400.0,18.8517,18.8775,18.8388,18.8646,27400.0
2009-11-23 13:40:00,29.28,29.28,29.21,29.21,27300.0,18.8582,18.8582,18.8131,18.8131,27300.0
2009-11-23 13:50:00,29.21,29.24,29.2,29.23,37200.0,18.8131,18.8324,18.8066,18.826,37200.0
2009-11-23 14:00:00,29.23,29.25,29.21,29.25,40900.0,18.826,18.8388,18.8131,18.8388,40900.0
2009-11-23 14:10:00,29.25,29.25,29.17,29.18,50800.0,18.8388,18.8388,18.7873,18.7938,50800.0
2009-11-23 14:20:00,29.18,29.19,29.16,29.18,31900.0,18.7938,18.8002,18.7809,18.7938,31900.0
2009-11-23 14:30:00,29.19,29.21,29.17,29.21,40400.0,18.8002,18.8131,18.7873,18.8131,40400.0
2009-11-23 14:40:00,29.2,29.25,29.2,29.24,17600.0,18.8066,18.8388,18.8066,18.8324,17600.0
2009-11-23 14:50:00,29.24,29.25,29.23,29.25,17500.0,18.8324,18.8388,18.826,18.8388,17500.0
2009-11-23 15:00:00,29.24,29.28,29.24,29.27,37800.0,18.8324,18.8582,18.8324,18.8517,37800.0
2009-11-23 15:10:00,29.27,29.27,29.25,29.25,20600.0,18.8517,18.8517,18.8388,18.8388,20600.0
2009-11-23 15:20:00,29.25,29.26,29.22,29.23,46500.0,18.8388,18.8453,18.8195,18.826,46500.0
2009-11-23 15:30:00,29.23,29.24,29.12,29.14,122700.0,18.826,18.8324,18.7551,18.768,122700.0
2009-11-23 15:40:00,29.15,29.2,29.13,29.19,73500.0,18.7744,18.8066,18.7615,18.8002,73500.0
2009-11-23 15:50:00,29.19,29.28,29.19,29.27,143600.0,18.8002,18.8582,18.8002,18.8517,143600.0
2009-11-24 09:30:00,29.24,29.25,29.02,29.14,34900.0,18.8324,18.8388,18.6907,18.768,34900.0
2009-11-24 09:40:00,29.11,29.32,29.03,29.15,83900.0,18.7487,18.8839,18.6971,18.7744,83900.0
2009-11-24 09:50:00,29.14,29.14,28.95,28.95,85000.0,18.768,18.768,18.6456,18.6456,85000.0
2009-11-24 10:00:00,28.96,29.05,28.89,28.92,98900.0,18.6521,18.71,18.607,18.6263,98900.0
2009-11-24 10:10:00,28.91,28.95,28.88,28.91,54300.0,18.6199,18.6456,18.6005,18.6199,54300.0
2009-11-24 10:20:00,28.91,28.95,28.89,28.94,29700.0,18.6199,18.6456,18.607,18.6392,29700.0
2009-11-24 10:30:00,28.94,29.06,28.94,29.05,34500.0,18.6392,18.7165,18.6392,18.71,34500.0
2009-11-24 10:40:00,29.04,29.2,29.04,29.15,44700.0,18.7036,18.8066,18.7036,18.7744,44700.0
2009-11-24 10:50:00,29.15,29.19,29.12,29.12,25700.0,18.7744,18.8002,18.7551,18.7551,25700.0
2009-11-24 11:00:00,29.11,29.15,29.07,29.11,21100.0,18.7487,18.7744,18.7229,18.7487,21100.0
2009-11-24 11:10:00,29.11,29.14,29.06,29.06,19100.0,18.7487,18.768,18.7165,18.7165,19100.0
2009-11-24 11:20:00,29.06,29.08,29.02,29.06,40200.0,18.7165,18.7293,18.6907,18.7165,40200.0
2009-11-24 11:30:00,29.06,29.09,29.03,29.07,45800.0,18.7165,18.7358,18.6971,18.7229,45800.0
2009-11-24 11:40:00,29.06,29.09,29.05,29.08,20200.0,18.7165,18.7358,18.71,18.7293,20200.0
2009-11-24 11:50:00,29.08,29.15,29.07,29.14,28400.0,18.7293,18.7744,18.7229,18.768,28400.0
2009-11-24 12:00:00,29.13,29.16,29.11,29.16,33600.0,18.7615,18.7809,18.7487,18.7809,33600.0
2009-11-24 12:10:00,29.16,29.16,29.12,29.13,17800.0,18.7809,18.7809,18.7551,18.7615,17800.0
2009-11-24 12:20:00,29.14,29.17,29.14,29.15,14300.0,18.768,18.7873,18.768,18.7744,14300.0
2009-11-24 12:30:00,29.15,29.16,29.11,29.12,20000.0,18.7744,18.7809,18.7487,18.7551,20000.0
2009-11-24 12:40:00,29.13,29.13,29.08,29.1,8200.0,18.7615,18.7615,18.7293,18.7422,8200.0
2009-11-24 12:50:00,29.1,29.1,29.08,29.09,11600.0,18.7422,18.7422,18.7293,18.7358,11600.0
2009-11-24 13:00:00,29.1,29.14,29.09,29.13,16400.0,18.7422,18.768,18.7358,18.7615,16400.0
2009-11-24 13:10:00,29.12,29.14,29.11,29.14,5600.0,18.7551,18.768,18.7487,18.768,5600.0
2009-11-24 13:20:00,29.14,29.14,29.11,29.11,7900.0,18.768,18.768,18.7487,18.7487,7900.0
2009-11-24 13:30:00,29.11,29.15,29.1,29.15,19800.0,18.7487,18.7744,18.7422,18.7744,19800.0
2009-11-24 13:40:00,29.15,29.17,29.15,29.16,10700.0,18.7744,18.7873,18.7744,18.7809,10700.0
2009-11-24 13:50:00,29.16,29.17,29.13,29.17,19300.0,18.7809,18.7873,18.7615,18.7873,19300.0
2009-11-24 14:00:00,29.17,29.19,29.13,29.17,35400.0,18.7873,18.8002,18.7615,18.7873,35400.0
2009-11-24 14:10:00,29.18,29.19,29.14,29.16,39600.0,18.7938,18.8002,18.768,18.7809,39600.0
2009-11-24 14:20:00,29.15,29.23,29.14,29.2,46300.0,18.7744,18.826,18.768,18.8066,46300.0
2009-11-24 14:30:00,29.21,29.24,29.19,29.2,19400.0,18.8131,18.8324,18.8002,18.8066,19400.0
2009-11-24 14:40:00,29.2,29.29,29.2,29.29,28100.0,18.8066,18.8646,18.8066,18.8646,28100.0
2009-11-24 14:50:00,29.28,29.29,29.26,29.27,10600.0,18.8582,18.8646,18.8453,18.8517,10600.0
2009-11-24 15:00:00,29.27,29.28,29.27,29.27,8800.0,18.8517,18.8582,18.8517,18.8517,8800.0
2009-11-24 15:10:00,29.28,29.28,29.25,29.26,40300.0,18.8582,18.8582,18.8388,18.8453,40300.0
2009-11-24 15:20:00,29.25,29.26,29.22,29.23,33900.0,18.8388,18.8453,18.8195,18.826,33900.0
2009-11-24 15:30:00,29.23,29.23,29.21,29.21,19500.0,18.826,18.826,18.8131,18.8131,19500.0
2009-11-24 15:40:00,29.21,29.22,29.19,29.19,62100.0,18.8131,18.8195,18.8002,18.8002,62100.0
2009-11-24 15:50:00,29.2,29.23,29.19,29.23,164700.0,18.8066,18.826,18.8002,18.826,164700.0
2009-11-25 09:30:00,29.2,29.34,29.2,29.33,69400.0,18.8066,18.8968,18.8066,18.8904,69400.0
2009-11-25 09:40:00,29.31,29.37,29.27,29.35,55400.0,18.8775,18.9161,18.8517,18.9032,55400.0
2009-11-25 09:50:00,29.35,29.4,29.31,29.36,32200.0,18.9032,18.9354,18.8775,18.9097,32200.0
2009-11-25 10:00:00,29.36,29.47,29.36,29.44,62500.0,18.9097,18.9805,18.9097,18.9612,62500.0
2009-11-25 10:10:00,29.45,29.45,29.36,29.4,44500.0,18.9676,18.9676,18.9097,18.9354,44500.0
2009-11-25 10:20:00,29.4,29.43,29.34,29.42,48900.0,18.9354,18.9548,18.8968,18.9483,48900.0
2009-11-25 10:30:00,29.42,29.46,29.4,29.43,37200.0,18.9483,18.9741,18.9354,18.9548,37200.0
2009-11-25 10:40:00,29.43,29.48,29.43,29.47,35200.0,18.9548,18.987,18.9548,18.9805,35200.0
2009-11-25 10:50:00,29.47,29.48,29.43,29.44,31400.0,18.9805,18.987,18.9548,18.9612,31400.0
2009-11-25 11:00:00,29.44,29.46,29.41,29.45,45400.0,18.9612,18.9741,18.9419,18.9676,45400.0
2009-11-25 11:10:00,29.44,29.49,29.43,29.49,67600.0,18.9612,18.9934,18.9548,18.9934,67600.0
2009-11-25 11:20:00,29.48,29.5,29.45,29.49,39800.0,18.987,18.9999,18.9676,18.9934,39800.0
2009-11-25 11:30:00,29.5,29.5,29.49,29.5,18700.0,18.9999,18.9999,18.9934,18.9999,18700.0
2009-11-25 11:40:00,29.5,29.5,29.49,29.5,16400.0,18.9999,18.9999,18.9934,18.9999,16400.0
2009-11-25 11:50:00,29.49,29.5,29.49,29.5,13300.0,18.9934,18.9999,18.9934,18.9999,13300.0
2009-11-25 12:00:00,29.5,29.5,29.49,29.5,15000.0,18.9999,18.9999,18.9934,18.9999,15000.0
2009-11-25 12:10:00,29.5,29.54,29.49,29.53,50200.0,18.9999,19.0256,18.9934,19.0192,50200.0
2009-11-25 12:20:00,29.53,29.54,29.46,29.46,30300.0,19.0192,19.0256,18.9741,18.9741,30300.0
2009-11-25 12:30:00,29.46,29.46,29.44,29.44,18800.0,18.9741,18.9741,18.9612,18.9612,18800.0
2009-11-25 12:40:00,29.44,29.48,29.44,29.44,34000.0,18.9612,18.987,18.9612,18.9612,34000.0
2009-11-25 12:50:00,29.45,29.47,29.43,29.47,16600.0,18.9676,18.9805,18.9548,18.9805,16600.0
2009-11-25 13:00:00,29.46,29.46,29.44,29.45,11200.0,18.9741,18.9741,18.9612,18.9676,11200.0
2009-11-25 13:10:00,29.45,29.48,29.44,29.48,24200.0,18.9676,18.987,18.9612,18.987,24200.0
2009-11-25 13:20:00,29.47,29.48,29.47,29.47,19400.0,18.9805,18.987,18.9805,18.9805,19400.0
2009-11-25 13:30:00,29.48,29.49,29.47,29.47,18500.0,18.987,18.9934,18.9805,18.9805,18500.0
2009-11-25 13:40:00,29.48,29.48,29.45,29.45,13200.0,18.987,18.987,18.9676,18.9676,13200.0
2009-11-25 13:50:00,29.45,29.47,29.45,29.46,27300.0,18.9676,18.9805,18.9676,18.9741,27300.0
2009-11-25 14:00:00,29.46,29.48,29.44,29.45,25400.0,18.9741,18.987,18.9612,18.9676,25400.0
2009-11-25 14:10:00,29.44,29.47,29.43,29.46,30200.0,18.9612,18.9805,18.9548,18.9741,30200.0
2009-11-25 14:20:00,29.46,29.49,29.44,29.48,26100.0,18.9741,18.9934,18.9612,18.987,26100.0
2009-11-25 14:30:00,29.49,29.49,29.47,29.49,13300.0,18.9934,18.9934,18.9805,18.9934,13300.0
2009-11-25 14:40:00,29.48,29.5,29.48,29.49,36100.0,18.987,18.9999,18.987,18.9934,36100.0
2009-11-25 14:50:00,29.5,29.5,29.49,29.49,17700.0,18.9999,18.9999,18.9934,18.9934,17700.0
2009-11-25 15:00:00,29.49,29.5,29.49,29.5,19900.0,18.9934,18.9999,18.9934,18.9999,19900.0
2009-11-25 15:10:00,29.5,29.5,29.49,29.49,50400.0,18.9999,18.9999,18.9934,18.9934,50400.0
2009-11-25 15:20:00,29.49,29.52,29.49,29.52,28000.0,18.9934,19.0127,18.9934,19.0127,28000.0
2009-11-25 15:30:00,29.52,29.52,29.51,29.52,36400.0,19.0127,19.0127,19.0063,19.0127,36400.0
2009-11-25 15:40:00,29.51,29.54,29.51,29.53,75500.0,19.0063,19.0256,19.0063,19.0192,75500.0
2009-11-25 15:50:00,29.54,29.54,29.51,29.51,112700.0,19.0256,19.0256,19.0063,19.0063,112700.0
2009-11-27 09:30:00,28.46,28.79,28.01,28.53,102900.0,18.33,18.5426,18.0402,18.3751,102900.0
2009-11-27 09:40:00,28.52,28.75,28.52,28.7,59700.0,18.3687,18.5168,18.3687,18.4846,59700.0
2009-11-27 09:50:00,28.72,28.78,28.69,28.75,44500.0,18.4975,18.5361,18.4782,18.5168,44500.0
2009-11-27 10:00:00,28.75,28.85,28.75,28.8,44700.0,18.5168,18.5812,18.5168,18.549,44700.0
2009-11-27 10:10:00,28.8,28.94,28.8,28.92,58100.0,18.549,18.6392,18.549,18.6263,58100.0
2009-11-27 10:20:00,28.92,28.97,28.87,28.88,37900.0,18.6263,18.6585,18.5941,18.6005,37900.0
2009-11-27 10:30:00,28.88,28.9,28.83,28.86,31900.0,18.6005,18.6134,18.5683,18.5877,31900.0
2009-11-27 10:40:00,28.86,28.94,28.84,28.92,18500.0,18.5877,18.6392,18.5748,18.6263,18500.0
2009-11-27 10:50:00,28.92,29.02,28.92,29.02,34700.0,18.6263,18.6907,18.6263,18.6907,34700.0
2009-11-27 11:00:00,29.01,29.09,29.01,29.03,37900.0,18.6843,18.7358,18.6843,18.6971,37900.0
2009-11-27 11:10:00,29.04,29.06,28.98,28.99,39100.0,18.7036,18.7165,18.6649,18.6714,39100.0
2009-11-27 11:20:00,28.98,29.0,28.93,28.97,33100.0,18.6649,18.6778,18.6327,18.6585,33100.0
2009-11-27 11:30:00,28.97,28.99,28.92,28.93,15600.0,18.6585,18.6714,18.6263,18.6327,15600.0
2009-11-27 11:40:00,28.94,28.97,28.93,28.94,14700.0,18.6392,18.6585,18.6327,18.6392,14700.0
2009-11-27 11:50:00,28.94,28.97,28.92,28.93,22000.0,18.6392,18.6585,18.6263,18.6327,22000.0
2009-11-27 12:00:00,28.94,28.95,28.91,28.93,27000.0,18.6392,18.6456,18.6199,18.6327,27000.0
2009-11-27 12:10:00,28.93,28.94,28.9,28.91,17200.0,18.6327,18.6392,18.6134,18.6199,17200.0
2009-11-27 12:20:00,28.9,28.94,28.88,28.91,57900.0,18.6134,18.6392,18.6005,18.6199,57900.0
2009-11-27 12:30:00,28.92,28.93,28.91,28.92,25100.0,18.6263,18.6327,18.6199,18.6263,25100.0
2009-11-27 12:40:00,28.92,29.02,28.92,29.01,39600.0,18.6263,18.6907,18.6263,18.6843,39600.0
2009-11-27 12:50:00,29.0,29.0,28.81,28.84,82300.0,18.6778,18.6778,18.5554,18.5748,82300.0
2009-11-30 09:30:00,28.78,28.86,28.68,28.76,107700.0,18.5361,18.5877,18.4717,18.5232,107700.0
2009-11-30 09:40:00,28.76,28.88,28.66,28.78,181200.0,18.5232,18.6005,18.4588,18.5361,181200.0
2009-11-30 09:50:00,28.79,28.86,28.75,28.85,149300.0,18.5426,18.5877,18.5168,18.5812,149300.0
2009-11-30 10:00:00,28.84,28.86,28.77,28.78,96100.0,18.5748,18.5877,18.5297,18.5361,96100.0
2009-11-30 10:10:00,28.8,28.81,28.72,28.77,58300.0,18.549,18.5554,18.4975,18.5297,58300.0
2009-11-30 10:20:00,28.78,28.83,28.77,28.82,36300.0,18.5361,18.5683,18.5297,18.5619,36300.0
2009-11-30 10:30:00,28.83,28.9,28.83,28.83,34100.0,18.5683,18.6134,18.5683,18.5683,34100.0
2009-11-30 10:40:00,28.83,28.84,28.76,28.78,27500.0,18.5683,18.5748,18.5232,18.5361,27500.0
2009-11-30 10:50:00,28.78,28.78,28.71,28.71,22600.0,18.5361,18.5361,18.491,18.491,22600.0
2009-11-30 11:00:00,28.71,28.72,28.63,28.67,64600.0,18.491,18.4975,18.4395,18.4653,64600.0
2009-11-30 11:10:00,28.67,28.76,28.67,28.71,121300.0,18.4653,18.5232,18.4653,18.491,121300.0
2009-11-30 11:20:00,28.71,28.73,28.68,28.68,53700.0,18.491,18.5039,18.4717,18.4717,53700.0
2009-11-30 11:30:00,28.68,28.7,28.62,28.67,88300.0,18.4717,18.4846,18.4331,18.4653,88300.0
2009-11-30 11:40:00,28.67,28.68,28.61,28.61,40600.0,18.4653,18.4717,18.4266,18.4266,40600.0
2009-11-30 11:50:00,28.62,28.65,28.56,28.64,54100.0,18.4331,18.4524,18.3944,18.446,54100.0
2009-11-30 12:00:00,28.64,28.67,28.62,28.66,32300.0,18.446,18.4653,18.4331,18.4588,32300.0
2009-11-30 12:10:00,28.65,28.69,28.62,28.69,39000.0,18.4524,18.4782,18.4331,18.4782,39000.0
2009-11-30 12:20:00,28.68,28.69,28.67,28.69,18800.0,18.4717,18.4782,18.4653,18.4782,18800.0
2009-11-30 12:30:00,28.69,28.69,28.62,28.67,31600.0,18.4782,18.4782,18.4331,18.4653,31600.0
2009-11-30 12:40:00,28.68,28.68,28.64,28.67,30900.0,18.4717,18.4717,18.446,18.4653,30900.0
2009-11-30 12:50:00,28.68,28.69,28.65,28.67,29900.0,18.4717,18.4782,18.4524,18.4653,29900.0
2009-11-30 13:00:00,28.66,28.7,28.65,28.67,19000.0,18.4588,18.4846,18.4524,18.4653,19000.0
2009-11-30 13:10:00,28.66,28.66,28.62,28.66,28800.0,18.4588,18.4588,18.4331,18.4588,28800.0
2009-11-30 13:20:00,28.65,28.74,28.65,28.73,83500.0,18.4524,18.5104,18.4524,18.5039,83500.0
2009-11-30 13:30:00,28.73,28.74,28.7,28.72,53000.0,18.5039,18.5104,18.4846,18.4975,53000.0
2009-11-30 13:40:00,28.72,28.76,28.69,28.76,45500.0,18.4975,18.5232,18.4782,18.5232,45500.0
2009-11-30 13:50:00,28.77,28.83,28.77,28.78,47600.0,18.5297,18.5683,18.5297,18.5361,47600.0
2009-11-30 14:00:00,28.78,28.79,28.74,28.75,43600.0,18.5361,18.5426,18.5104,18.5168,43600.0
2009-11-30 14:10:00,28.75,28.8,28.75,28.78,22100.0,18.5168,18.549,18.5168,18.5361,22100.0
2009-11-30 14:20:00,28.77,28.77,28.75,28.77,40300.0,18.5297,18.5297,18.5168,18.5297,40300.0
2009-11-30 14:30:00,28.77,28.77,28.74,28.76,36100.0,18.5297,18.5297,18.5104,18.5232,36100.0
2009-11-30 14:40:00,28.77,28.77,28.74,28.75,45500.0,18.5297,18.5297,18.5104,18.5168,45500.0
2009-11-30 14:50:00,28.75,28.77,28.71,28.77,49500.0,18.5168,18.5297,18.491,18.5297,49500.0
2009-11-30 15:00:00,28.77,28.83,28.76,28.83,46900.0,18.5297,18.5683,18.5232,18.5683,46900.0
2009-11-30 15:10:00,28.83,28.92,28.83,28.91,67100.0,18.5683,18.6263,18.5683,18.6199,67100.0
2009-11-30 15:20:00,28.91,28.91,28.87,28.89,63200.0,18.6199,18.6199,18.5941,18.607,63200.0
2009-11-30 15:30:00,28.89,28.92,28.89,28.92,60600.0,18.607,18.6263,18.607,18.6263,60600.0
2009-11-30 15:40:00,28.91,28.95,28.91,28.93,132400.0,18.6199,18.6456,18.6199,18.6327,132400.0
2009-11-30 15:50:00,28.93,28.95,28.92,28.94,144400.0,18.6327,18.6456,18.6263,18.6392,144400.0
2009-12-01 09:30:00,29.1,29.3,29.08,29.27,92100.0,18.7422,18.871,18.7293,18.8517,92100.0
2009-12-01 09:40:00,29.27,29.37,29.23,29.23,63100.0,18.8517,18.9161,18.826,18.826,63100.0
2009-12-01 09:50:00,29.23,29.25,29.15,29.17,66700.0,18.826,18.8388,18.7744,18.7873,66700.0
2009-12-01 10:00:00,29.16,29.21,29.09,29.12,111200.0,18.7809,18.8131,18.7358,18.7551,111200.0
2009-12-01 10:10:00,29.11,29.18,29.08,29.15,76800.0,18.7487,18.7938,18.7293,18.7744,76800.0
2009-12-01 10:20:00,29.15,29.17,29.09,29.17,97200.0,18.7744,18.7873,18.7358,18.7873,97200.0
2009-12-01 10:30:00,29.16,29.18,29.13,29.13,90900.0,18.7809,18.7938,18.7615,18.7615,90900.0
2009-12-01 10:40:00,29.13,29.21,29.13,29.21,64300.0,18.7615,18.8131,18.7615,18.8131,64300.0
2009-12-01 10:50:00,29.21,29.21,29.17,29.21,54400.0,18.8131,18.8131,18.7873,18.8131,54400.0
2009-12-01 11:00:00,29.21,29.25,29.21,29.25,51500.0,18.8131,18.8388,18.8131,18.8388,51500.0
2009-12-01 11:10:00,29.24,29.32,29.23,29.32,92700.0,18.8324,18.8839,18.826,18.8839,92700.0
2009-12-01 11:20:00,29.31,29.4,29.31,29.38,93200.0,18.8775,18.9354,18.8775,18.9226,93200.0
2009-12-01 11:30:00,29.38,29.43,29.38,29.42,62500.0,18.9226,18.9548,18.9226,18.9483,62500.0
2009-12-01 11:40:00,29.43,29.45,29.39,29.4,35400.0,18.9548,18.9676,18.929,18.9354,35400.0
2009-12-01 11:50:00,29.39,29.44,29.39,29.4,73200.0,18.929,18.9612,18.929,18.9354,73200.0
2009-12-01 12:00:00,29.4,29.49,29.4,29.46,46400.0,18.9354,18.9934,18.9354,18.9741,46400.0
2009-12-01 12:10:00,29.46,29.46,29.43,29.44,12200.0,18.9741,18.9741,18.9548,18.9612,12200.0
2009-12-01 12:20:00,29.43,29.44,29.41,29.42,40900.0,18.9548,18.9612,18.9419,18.9483,40900.0
2009-12-01 12:30:00,29.42,29.42,29.35,29.35,39100.0,18.9483,18.9483,18.9032,18.9032,39100.0
2009-12-01 12:40:00,29.35,29.36,29.34,29.36,23600.0,18.9032,18.9097,18.8968,18.9097,23600.0
2009-12-01 12:50:00,29.36,29.37,29.35,29.35,20200.0,18.9097,18.9161,18.9032,18.9032,20200.0
2009-12-01 13:00:00,29.36,29.36,29.35,29.35,11400.0,18.9097,18.9097,18.9032,18.9032,11400.0
2009-12-01 13:10:00,29.36,29.36,29.33,29.35,36400.0,18.9097,18.9097,18.8904,18.9032,36400.0
2009-12-01 13:20:00,29.36,29.38,29.34,29.36,33900.0,18.9097,18.9226,18.8968,18.9097,33900.0
2009-12-01 13:30:00,29.37,29.43,29.36,29.42,39100.0,18.9161,18.9548,18.9097,18.9483,39100.0
2009-12-01 13:40:00,29.42,29.44,29.42,29.44,21500.0,18.9483,18.9612,18.9483,18.9612,21500.0
2009-12-01 13:50:00,29.44,29.45,29.42,29.44,24500.0,18.9612,18.9676,18.9483,18.9612,24500.0
2009-12-01 14:00:00,29.45,29.46,29.44,29.44,27900.0,18.9676,18.9741,18.9612,18.9612,27900.0
2009-12-01 14:10:00,29.44,29.44,29.41,29.44,34400.0,18.9612,18.9612,18.9419,18.9612,34400.0
2009-12-01 14:20:00,29.43,29.45,29.42,29.43,29800.0,18.9548,18.9676,18.9483,18.9548,29800.0
2009-12-01 14:30:00,29.43,29.45,29.4,29.41,29100.0,18.9548,18.9676,18.9354,18.9419,29100.0
2009-12-01 14:40:00,29.4,29.41,29.38,29.39,51700.0,18.9354,18.9419,18.9226,18.929,51700.0
2009-12-01 14:50:00,29.39,29.42,29.36,29.41,60600.0,18.929,18.9483,18.9097,18.9419,60600.0
2009-12-01 15:00:00,29.41,29.42,29.39,29.42,61700.0,18.9419,18.9483,18.929,18.9483,61700.0
2009-12-01 15:10:00,29.42,29.46,29.41,29.46,43400.0,18.9483,18.9741,18.9419,18.9741,43400.0
2009-12-01 15:20:00,29.46,29.46,29.43,29.43,49400.0,18.9741,18.9741,18.9548,18.9548,49400.0
2009-12-01 15:30:00,29.43,29.43,29.37,29.4,61300.0,18.9548,18.9548,18.9161,18.9354,61300.0
2009-12-01 15:40:00,29.4,29.48,29.4,29.48,77500.0,18.9354,18.987,18.9354,18.987,77500.0
2009-12-01 15:50:00,29.47,29.49,29.41,29.43,154400.0,18.9805,18.9934,18.9419,18.9548,154400.0
2009-12-02 09:30:00,29.5,29.5,29.37,29.49,44200.0,18.9999,18.9999,18.9161,18.9934,44200.0
2009-12-02 09:40:00,29.48,29.5,29.43,29.48,59300.0,18.987,18.9999,18.9548,18.987,59300.0
2009-12-02 09:50:00,29.48,29.5,29.47,29.48,65300.0,18.987,18.9999,18.9805,18.987,65300.0
2009-12-02 10:00:00,29.48,29.54,29.47,29.54,115400.0,18.987,19.0256,18.9805,19.0256,115400.0
2009-12-02 10:10:00,29.54,29.69,29.54,29.59,85300.0,19.0256,19.1222,19.0256,19.0578,85300.0
2009-12-02 10:20:00,29.58,29.59,29.54,29.55,56600.0,19.0514,19.0578,19.0256,19.0321,56600.0
2009-12-02 10:30:00,29.55,29.56,29.52,29.56,56200.0,19.0321,19.0385,19.0127,19.0385,56200.0
2009-12-02 10:40:00,29.56,29.57,29.52,29.53,38400.0,19.0385,19.0449,19.0127,19.0192,38400.0
2009-12-02 10:50:00,29.54,29.55,29.52,29.53,31000.0,19.0256,19.0321,19.0127,19.0192,31000.0
2009-12-02 11:00:00,29.54,29.56,29.49,29.53,63900.0,19.0256,19.0385,18.9934,19.0192,63900.0
2009-12-02 11:10:00,29.54,29.55,29.47,29.48,56700.0,19.0256,19.0321,18.9805,18.987,56700.0
2009-12-02 11:20:00,29.49,29.51,29.39,29.4,47300.0,18.9934,19.0063,18.929,18.9354,47300.0
2009-12-02 11:30:00,29.41,29.47,29.41,29.43,31200.0,18.9419,18.9805,18.9419,18.9548,31200.0
2009-12-02 11:40:00,29.43,29.45,29.4,29.42,39100.0,18.9548,18.9676,18.9354,18.9483,39100.0
2009-12-02 11:50:00,29.42,29.43,29.36,29.43,42200.0,18.9483,18.9548,18.9097,18.9548,42200.0
2009-12-02 12:00:00,29.43,29.45,29.43,29.45,58700.0,18.9548,18.9676,18.9548,18.9676,58700.0
2009-12-02 12:10:00,29.46,29.5,29.44,29.44,57700.0,18.9741,18.9999,18.9612,18.9612,57700.0
2009-12-02 12:20:00,29.43,29.43,29.35,29.41,73800.0,18.9548,18.9548,18.9032,18.9419,73800.0
2009-12-02 12:30:00,29.41,29.45,29.4,29.42,57300.0,18.9419,18.9676,18.9354,18.9483,57300.0
2009-12-02 12:40:00,29.42,29.48,29.41,29.48,45000.0,18.9483,18.987,18.9419,18.987,45000.0
2009-12-02 12:50:00,29.48,29.52,29.45,29.51,27900.0,18.987,19.0127,18.9676,19.0063,27900.0
2009-12-02 13:00:00,29.52,29.52,29.5,29.52,28400.0,19.0127,19.0127,18.9999,19.0127,28400.0
2009-12-02 13:10:00,29.52,29.52,29.5,29.51,18100.0,19.0127,19.0127,18.9999,19.0063,18100.0
2009-12-02 13:20:00,29.5,29.53,29.48,29.48,49600.0,18.9999,19.0192,18.987,18.987,49600.0
2009-12-02 13:30:00,29.48,29.5,29.46,29.47,35200.0,18.987,18.9999,18.9741,18.9805,35200.0
2009-12-02 13:40:00,29.47,29.51,29.47,29.5,115400.0,18.9805,19.0063,18.9805,18.9999,115400.0
2009-12-02 13:50:00,29.51,29.52,29.5,29.51,65200.0,19.0063,19.0127,18.9999,19.0063,65200.0
2009-12-02 14:00:00,29.5,29.51,29.49,29.51,93600.0,18.9999,19.0063,18.9934,19.0063,93600.0
2009-12-02 14:10:00,29.5,29.51,29.45,29.48,75300.0,18.9999,19.0063,18.9676,18.987,75300.0
2009-12-02 14:20:00,29.48,29.51,29.45,29.49,124400.0,18.987,19.0063,18.9676,18.9934,124400.0
2009-12-02 14:30:00,29.5,29.54,29.49,29.53,141200.0,18.9999,19.0256,18.9934,19.0192,141200.0
2009-12-02 14:40:00,29.53,29.54,29.5,29.5,34100.0,19.0192,19.0256,18.9999,18.9999,34100.0
2009-12-02 14:50:00,29.5,29.52,29.49,29.51,70700.0,18.9999,19.0127,18.9934,19.0063,70700.0
2009-12-02 15:00:00,29.5,29.51,29.5,29.51,13600.0,18.9999,19.0063,18.9999,19.0063,13600.0
2009-12-02 15:10:00,29.51,29.51,29.45,29.45,77200.0,19.0063,19.0063,18.9676,18.9676,77200.0
2009-12-02 15:20:00,29.45,29.47,29.44,29.47,46400.0,18.9676,18.9805,18.9612,18.9805,46400.0
2009-12-02 15:30:00,29.46,29.48,29.43,29.43,62300.0,18.9741,18.987,18.9548,18.9548,62300.0
2009-12-02 15:40:00,29.44,29.52,29.43,29.52,116600.0,18.9612,19.0127,18.9548,19.0127,116600.0
2009-12-02 15:50:00,29.52,29.54,29.48,29.48,147200.0,19.0127,19.0256,18.987,18.987,147200.0
2009-12-03 09:30:00,29.5,29.78,29.5,29.75,100400.0,18.9999,19.1802,18.9999,19.1609,100400.0
2009-12-03 09:40:00,29.76,29.8,29.67,29.78,83200.0,19.1673,19.1931,19.1093,19.1802,83200.0
2009-12-03 09:50:00,29.78,29.8,29.71,29.76,46200.0,19.1802,19.1931,19.1351,19.1673,46200.0
2009-12-03 10:00:00,29.75,29.75,29.61,29.67,81600.0,19.1609,19.1609,19.0707,19.1093,81600.0
2009-12-03 10:10:00,29.68,29.7,29.56,29.59,134000.0,19.1158,19.1287,19.0385,19.0578,134000.0
2009-12-03 10:20:00,29.58,29.68,29.57,29.67,61500.0,19.0514,19.1158,19.0449,19.1093,61500.0
2009-12-03 10:30:00,29.67,29.72,29.66,29.7,63900.0,19.1093,19.1415,19.1029,19.1287,63900.0
2009-12-03 10:40:00,29.69,29.77,29.67,29.75,117300.0,19.1222,19.1737,19.1093,19.1609,117300.0
2009-12-03 10:50:00,29.75,29.78,29.74,29.77,54300.0,19.1609,19.1802,19.1544,19.1737,54300.0
2009-12-03 11:00:00,29.77,29.78,29.76,29.78,29600.0,19.1737,19.1802,19.1673,19.1802,29600.0
2009-12-03 11:10:00,29.78,29.8,29.77,29.79,60900.0,19.1802,19.1931,19.1737,19.1866,60900.0
2009-12-03 11:20:00,29.79,29.83,29.78,29.83,42000.0,19.1866,19.2124,19.1802,19.2124,42000.0
2009-12-03 11:30:00,29.82,29.85,29.82,29.83,73500.0,19.206,19.2253,19.206,19.2124,73500.0
2009-12-03 11:40:00,29.83,29.88,29.82,29.86,204500.0,19.2124,19.2446,19.206,19.2317,204500.0
2009-12-03 11:50:00,29.86,29.92,29.85,29.9,85200.0,19.2317,19.2704,19.2253,19.2575,85200.0
2009-12-03 12:00:00,29.9,29.94,29.9,29.93,163400.0,19.2575,19.2832,19.2575,19.2768,163400.0
2009-12-03 12:10:00,29.93,29.98,29.92,29.97,73700.0,19.2768,19.309,19.2704,19.3026,73700.0
2009-12-03 12:20:00,29.97,29.98,29.95,29.96,61900.0,19.3026,19.309,19.2897,19.2961,61900.0
2009-12-03 12:30:00,29.96,29.99,29.95,29.95,85800.0,19.2961,19.3154,19.2897,19.2897,85800.0
2009-12-03 12:40:00,29.95,29.98,29.94,29.95,58800.0,19.2897,19.309,19.2832,19.2897,58800.0
2009-12-03 12:50:00,29.95,29.97,29.94,29.97,31700.0,19.2897,19.3026,19.2832,19.3026,31700.0
2009-12-03 13:00:00,29.96,29.97,29.93,29.96,60300.0,19.2961,19.3026,19.2768,19.2961,60300.0
2009-12-03 13:10:00,29.95,29.98,29.93,29.97,30300.0,19.2897,19.309,19.2768,19.3026,30300.0
2009-12-03 13:20:00,29.97,29.98,29.95,29.98,25100.0,19.3026,19.309,19.2897,19.309,25100.0
2009-12-03 13:30:00,29.98,29.99,29.96,29.99,33100.0,19.309,19.3154,19.2961,19.3154,33100.0
2009-12-03 13:40:00,29.98,29.99,29.98,29.99,33000.0,19.309,19.3154,19.309,19.3154,33000.0
2009-12-03 13:50:00,29.98,29.99,29.98,29.99,53900.0,19.309,19.3154,19.309,19.3154,53900.0
2009-12-03 14:00:00,29.98,30.0,29.98,29.98,78400.0,19.309,19.3219,19.309,19.309,78400.0
2009-12-03 14:10:00,29.98,30.0,29.98,30.0,51300.0,19.309,19.3219,19.309,19.3219,51300.0
2009-12-03 14:20:00,30.0,30.0,29.99,29.99,45700.0,19.3219,19.3219,19.3154,19.3154,45700.0
2009-12-03 14:30:00,30.0,30.0,29.99,29.99,28800.0,19.3219,19.3219,19.3154,19.3154,28800.0
2009-12-03 14:40:00,29.99,30.05,29.99,30.04,309100.0,19.3154,19.3541,19.3154,19.3476,309100.0
2009-12-03 14:50:00,30.03,30.06,30.0,30.01,97200.0,19.3412,19.3605,19.3219,19.3283,97200.0
2009-12-03 15:00:00,30.02,30.03,30.0,30.01,113300.0,19.3348,19.3412,19.3219,19.3283,113300.0
2009-12-03 15:10:00,30.01,30.01,29.97,29.99,120100.0,19.3283,19.3283,19.3026,19.3154,120100.0
2009-12-03 15:20:00,29.99,29.99,29.89,29.89,107300.0,19.3154,19.3154,19.251,19.251,107300.0
2009-12-03 15:30:00,29.89,29.91,29.85,29.85,82000.0,19.251,19.2639,19.2253,19.2253,82000.0
2009-12-03 15:40:00,29.85,29.86,29.72,29.72,180300.0,19.2253,19.2317,19.1415,19.1415,180300.0
2009-12-03 15:50:00,29.72,29.77,29.7,29.71,300500.0,19.1415,19.1737,19.1287,19.1351,300500.0
2009-12-04 09:30:00,30.0,30.39,29.89,30.38,119900.0,19.3219,19.5731,19.251,19.5666,119900.0
2009-12-04 09:40:00,30.38,30.48,30.35,30.47,89700.0,19.5666,19.631,19.5473,19.6246,89700.0
2009-12-04 09:50:00,30.47,30.47,30.28,30.3,188500.0,19.6246,19.6246,19.5022,19.5151,188500.0
2009-12-04 10:00:00,30.32,30.32,30.17,30.29,137700.0,19.528,19.528,19.4314,19.5087,137700.0
2009-12-04 10:10:00,30.29,30.31,30.21,30.22,75800.0,19.5087,19.5215,19.4571,19.4636,75800.0
2009-12-04 10:20:00,30.22,30.28,30.18,30.27,59800.0,19.4636,19.5022,19.4378,19.4958,59800.0
2009-12-04 10:30:00,30.27,30.28,30.17,30.19,67500.0,19.4958,19.5022,19.4314,19.4443,67500.0
2009-12-04 10:40:00,30.18,30.2,30.13,30.19,63200.0,19.4378,19.4507,19.4056,19.4443,63200.0
2009-12-04 10:50:00,30.19,30.2,30.16,30.2,180600.0,19.4443,19.4507,19.4249,19.4507,180600.0
2009-12-04 11:00:00,30.2,30.2,30.13,30.18,114600.0,19.4507,19.4507,19.4056,19.4378,114600.0
2009-12-04 11:10:00,30.18,30.19,30.09,30.1,25100.0,19.4378,19.4443,19.3798,19.3863,25100.0
2009-12-04 11:20:00,30.1,30.16,29.99,29.99,45800.0,19.3863,19.4249,19.3154,19.3154,45800.0
2009-12-04 11:30:00,29.98,30.03,29.92,29.94,125500.0,19.309,19.3412,19.2704,19.2832,125500.0
2009-12-04 11:40:00,29.93,29.93,29.55,29.79,171800.0,19.2768,19.2768,19.0321,19.1866,171800.0
2009-12-04 11:50:00,29.8,29.87,29.77,29.79,118400.0,19.1931,19.2382,19.1737,19.1866,118400.0
2009-12-04 12:00:00,29.79,29.85,29.78,29.79,63000.0,19.1866,19.2253,19.1802,19.1866,63000.0
2009-12-04 12:10:00,29.8,29.88,29.78,29.8,60000.0,19.1931,19.2446,19.1802,19.1931,60000.0
2009-12-04 12:20:00,29.79,29.89,29.79,29.88,70700.0,19.1866,19.251,19.1866,19.2446,70700.0
2009-12-04 12:30:00,29.89,29.93,29.87,29.91,31100.0,19.251,19.2768,19.2382,19.2639,31100.0
2009-12-04 12:40:00,29.91,29.95,29.84,29.84,178700.0,19.2639,19.2897,19.2188,19.2188,178700.0
2009-12-04 12:50:00,29.84,29.87,29.8,29.81,60700.0,19.2188,19.2382,19.1931,19.1995,60700.0
2009-12-04 13:00:00,29.81,29.83,29.8,29.81,55900.0,19.1995,19.2124,19.1931,19.1995,55900.0
2009-12-04 13:10:00,29.82,29.83,29.75,29.79,42000.0,19.206,19.2124,19.1609,19.1866,42000.0
2009-12-04 13:20:00,29.79,29.79,29.67,29.68,58400.0,19.1866,19.1866,19.1093,19.1158,58400.0
2009-12-04 13:30:00,29.67,29.73,29.66,29.73,48000.0,19.1093,19.148,19.1029,19.148,48000.0
2009-12-04 13:40:00,29.73,29.78,29.69,29.7,38100.0,19.148,19.1802,19.1222,19.1287,38100.0
2009-12-04 13:50:00,29.69,29.7,29.56,29.61,94800.0,19.1222,19.1287,19.0385,19.0707,94800.0
2009-12-04 14:00:00,29.6,29.66,29.56,29.56,45100.0,19.0643,19.1029,19.0385,19.0385,45100.0
2009-12-04 14:10:00,29.55,29.61,29.52,29.53,43100.0,19.0321,19.0707,19.0127,19.0192,43100.0
2009-12-04 14:20:00,29.53,29.54,29.44,29.51,52900.0,19.0192,19.0256,18.9612,19.0063,52900.0
2009-12-04 14:30:00,29.53,29.65,29.53,29.64,60200.0,19.0192,19.0965,19.0192,19.09,60200.0
2009-12-04 14:40:00,29.65,29.66,29.58,29.58,54700.0,19.0965,19.1029,19.0514,19.0514,54700.0
2009-12-04 14:50:00,29.58,29.69,29.56,29.69,35500.0,19.0514,19.1222,19.0385,19.1222,35500.0
2009-12-04 15:00:00,29.68,29.75,29.65,29.71,65900.0,19.1158,19.1609,19.0965,19.1351,65900.0
2009-12-04 15:10:00,29.71,29.75,29.69,29.72,43500.0,19.1351,19.1609,19.1222,19.1415,43500.0
2009-12-04 15:20:00,29.73,29.84,29.73,29.78,71900.0,19.148,19.2188,19.148,19.1802,71900.0
2009-12-04 15:30:00,29.79,29.88,29.78,29.78,70500.0,19.1866,19.2446,19.1802,19.1802,70500.0
2009-12-04 15:40:00,29.79,29.89,29.77,29.84,182300.0,19.1866,19.251,19.1737,19.2188,182300.0
2009-12-04 15:50:00,29.84,29.88,29.83,29.86,97500.0,19.2188,19.2446,19.2124,19.2317,97500.0
2009-12-07 09:30:00,29.68,29.82,29.68,29.8,111500.0,19.1158,19.206,19.1158,19.1931,111500.0
2009-12-07 09:40:00,29.81,29.91,29.74,29.91,42900.0,19.1995,19.2639,19.1544,19.2639,42900.0
2009-12-07 09:50:00,29.91,29.97,29.86,29.88,53300.0,19.2639,19.3026,19.2317,19.2446,53300.0
2009-12-07 10:00:00,29.89,29.93,29.77,29.83,76400.0,19.251,19.2768,19.1737,19.2124,76400.0
2009-12-07 10:10:00,29.84,29.91,29.82,29.88,39700.0,19.2188,19.2639,19.206,19.2446,39700.0
2009-12-07 10:20:00,29.88,29.95,29.85,29.95,27100.0,19.2446,19.2897,19.2253,19.2897,27100.0
2009-12-07 10:30:00,29.95,29.99,29.92,29.94,96700.0,19.2897,19.3154,19.2704,19.2832,96700.0
2009-12-07 10:40:00,29.94,29.95,29.87,29.9,180100.0,19.2832,19.2897,19.2382,19.2575,180100.0
2009-12-07 10:50:00,29.9,29.92,29.89,29.89,66700.0,19.2575,19.2704,19.251,19.251,66700.0
2009-12-07 11:00:00,29.9,29.9,29.83,29.87,32200.0,19.2575,19.2575,19.2124,19.2382,32200.0
2009-12-07 11:10:00,29.87,29.9,29.85,29.86,79700.0,19.2382,19.2575,19.2253,19.2317,79700.0
2009-12-07 11:20:00,29.86,29.87,29.84,29.86,23000.0,19.2317,19.2382,19.2188,19.2317,23000.0
2009-12-07 11:30:00,29.86,29.89,29.84,29.87,266700.0,19.2317,19.251,19.2188,19.2382,266700.0
2009-12-07 11:40:00,29.86,29.88,29.84,29.87,41300.0,19.2317,19.2446,19.2188,19.2382,41300.0
2009-12-07 11:50:00,29.88,29.93,29.87,29.9,134000.0,19.2446,19.2768,19.2382,19.2575,134000.0
2009-12-07 12:00:00,29.9,29.9,29.85,29.88,19600.0,19.2575,19.2575,19.2253,19.2446,19600.0
2009-12-07 12:10:00,29.88,29.89,29.82,29.83,24900.0,19.2446,19.251,19.206,19.2124,24900.0
2009-12-07 12:20:00,29.83,29.83,29.8,29.82,18500.0,19.2124,19.2124,19.1931,19.206,18500.0
2009-12-07 12:30:00,29.82,29.86,29.81,29.84,35100.0,19.206,19.2317,19.1995,19.2188,35100.0
2009-12-07 12:40:00,29.84,29.86,29.83,29.85,41600.0,19.2188,19.2317,19.2124,19.2253,41600.0
2009-12-07 12:50:00,29.85,29.85,29.81,29.81,66700.0,19.2253,19.2253,19.1995,19.1995,66700.0
2009-12-07 13:00:00,29.81,29.83,29.8,29.81,24400.0,19.1995,19.2124,19.1931,19.1995,24400.0
2009-12-07 13:10:00,29.81,29.9,29.8,29.88,121400.0,19.1995,19.2575,19.1931,19.2446,121400.0
2009-12-07 13:20:00,29.88,29.91,29.85,29.89,43000.0,19.2446,19.2639,19.2253,19.251,43000.0
2009-12-07 13:30:00,29.9,29.9,29.84,29.85,32600.0,19.2575,19.2575,19.2188,19.2253,32600.0
2009-12-07 13:40:00,29.85,29.86,29.85,29.86,35100.0,19.2253,19.2317,19.2253,19.2317,35100.0
2009-12-07 13:50:00,29.85,29.88,29.85,29.87,63800.0,19.2253,19.2446,19.2253,19.2382,63800.0
2009-12-07 14:00:00,29.87,29.89,29.86,29.87,123800.0,19.2382,19.251,19.2317,19.2382,123800.0
2009-12-07 14:10:00,29.86,29.88,29.83,29.83,25800.0,19.2317,19.2446,19.2124,19.2124,25800.0
2009-12-07 14:20:00,29.83,29.83,29.79,29.82,38800.0,19.2124,19.2124,19.1866,19.206,38800.0
2009-12-07 14:30:00,29.81,29.81,29.74,29.78,101600.0,19.1995,19.1995,19.1544,19.1802,101600.0
2009-12-07 14:40:00,29.78,29.79,29.69,29.72,101900.0,19.1802,19.1866,19.1222,19.1415,101900.0
2009-12-07 14:50:00,29.73,29.74,29.68,29.7,53200.0,19.148,19.1544,19.1158,19.1287,53200.0
2009-12-07 15:00:00,29.7,29.75,29.66,29.75,46400.0,19.1287,19.1609,19.1029,19.1609,46400.0
2009-12-07 15:10:00,29.75,29.78,29.73,29.74,61600.0,19.1609,19.1802,19.148,19.1544,61600.0
2009-12-07 15:20:00,29.74,29.76,29.72,29.75,42500.0,19.1544,19.1673,19.1415,19.1609,42500.0
2009-12-07 15:30:00,29.75,29.81,29.75,29.8,50900.0,19.1609,19.1995,19.1609,19.1931,50900.0
2009-12-07 15:40:00,29.8,29.88,29.8,29.83,80900.0,19.1931,19.2446,19.1931,19.2124,80900.0
2009-12-07 15:50:00,29.84,29.91,29.81,29.87,258400.0,19.2188,19.2639,19.1995,19.2382,258400.0
2009-12-08 09:30:00,29.56,29.77,29.38,29.39,63500.0,19.0385,19.1737,18.9226,18.929,63500.0
2009-12-08 09:40:00,29.39,29.39,29.22,29.25,24600.0,18.929,18.929,18.8195,18.8388,24600.0
2009-12-08 09:50:00,29.26,29.36,29.26,29.32,21700.0,18.8453,18.9097,18.8453,18.8839,21700.0
2009-12-08 10:00:00,29.33,29.41,29.3,29.38,25600.0,18.8904,18.9419,18.871,18.9226,25600.0
2009-12-08 10:10:00,29.39,29.43,29.3,29.37,38700.0,18.929,18.9548,18.871,18.9161,38700.0
2009-12-08 10:20:00,29.38,29.4,29.35,29.39,36000.0,18.9226,18.9354,18.9032,18.929,36000.0
2009-12-08 10:30:00,29.4,29.4,29.36,29.37,34500.0,18.9354,18.9354,18.9097,18.9161,34500.0
2009-12-08 10:40:00,29.38,29.4,29.32,29.32,42100.0,18.9226,18.9354,18.8839,18.8839,42100.0
2009-12-08 10:50:00,29.32,29.41,29.31,29.4,33000.0,18.8839,18.9419,18.8775,18.9354,33000.0
2009-12-08 11:00:00,29.39,29.44,29.38,29.42,95500.0,18.929,18.9612,18.9226,18.9483,95500.0
2009-12-08 11:10:00,29.41,29.48,29.39,29.41,63200.0,18.9419,18.987,18.929,18.9419,63200.0
2009-12-08 11:20:00,29.41,29.46,29.4,29.45,46900.0,18.9419,18.9741,18.9354,18.9676,46900.0
2009-12-08 11:30:00,29.45,29.48,29.43,29.46,41600.0,18.9676,18.987,18.9548,18.9741,41600.0
2009-12-08 11:40:00,29.47,29.55,29.45,29.55,32100.0,18.9805,19.0321,18.9676,19.0321,32100.0
2009-12-08 11:50:00,29.55,29.56,29.47,29.47,34600.0,19.0321,19.0385,18.9805,18.9805,34600.0
2009-12-08 12:00:00,29.47,29.49,29.45,29.47,31100.0,18.9805,18.9934,18.9676,18.9805,31100.0
2009-12-08 12:10:00,29.47,29.47,29.41,29.45,45800.0,18.9805,18.9805,18.9419,18.9676,45800.0
2009-12-08 12:20:00,29.45,29.48,29.44,29.47,56900.0,18.9676,18.987,18.9612,18.9805,56900.0
2009-12-08 12:30:00,29.47,29.49,29.44,29.46,42600.0,18.9805,18.9934,18.9612,18.9741,42600.0
2009-12-08 12:40:00,29.46,29.52,29.44,29.5,47000.0,18.9741,19.0127,18.9612,18.9999,47000.0
2009-12-08 12:50:00,29.5,29.58,29.5,29.58,33000.0,18.9999,19.0514,18.9999,19.0514,33000.0
2009-12-08 13:00:00,29.58,29.61,29.58,29.61,17900.0,19.0514,19.0707,19.0514,19.0707,17900.0
2009-12-08 13:10:00,29.61,29.62,29.53,29.54,43700.0,19.0707,19.0771,19.0192,19.0256,43700.0
2009-12-08 13:20:00,29.54,29.55,29.5,29.54,83100.0,19.0256,19.0321,18.9999,19.0256,83100.0
2009-12-08 13:30:00,29.54,29.57,29.54,29.55,76700.0,19.0256,19.0449,19.0256,19.0321,76700.0
2009-12-08 13:40:00,29.55,29.6,29.52,29.6,54200.0,19.0321,19.0643,19.0127,19.0643,54200.0
2009-12-08 13:50:00,29.59,29.59,29.55,29.58,19400.0,19.0578,19.0578,19.0321,19.0514,19400.0
2009-12-08 14:00:00,29.58,29.63,29.56,29.62,43600.0,19.0514,19.0836,19.0385,19.0771,43600.0
2009-12-08 14:10:00,29.63,29.66,29.6,29.65,49600.0,19.0836,19.1029,19.0643,19.0965,49600.0
2009-12-08 14:20:00,29.64,29.65,29.55,29.56,47600.0,19.09,19.0965,19.0321,19.0385,47600.0
2009-12-08 14:30:00,29.55,29.58,29.52,29.55,27400.0,19.0321,19.0514,19.0127,19.0321,27400.0
2009-12-08 14:40:00,29.56,29.57,29.5,29.54,43600.0,19.0385,19.0449,18.9999,19.0256,43600.0
2009-12-08 14:50:00,29.54,29.55,29.45,29.5,91200.0,19.0256,19.0321,18.9676,18.9999,91200.0
2009-12-08 15:00:00,29.51,29.52,29.48,29.52,40300.0,19.0063,19.0127,18.987,19.0127,40300.0
2009-12-08 15:10:00,29.51,29.54,29.49,29.51,51300.0,19.0063,19.0256,18.9934,19.0063,51300.0
2009-12-08 15:20:00,29.51,29.58,29.51,29.57,35000.0,19.0063,19.0514,19.0063,19.0449,35000.0
2009-12-08 15:30:00,29.57,29.59,29.55,29.55,41400.0,19.0449,19.0578,19.0321,19.0321,41400.0
2009-12-08 15:40:00,29.56,29.62,29.56,29.61,42400.0,19.0385,19.0771,19.0385,19.0707,42400.0
2009-12-08 15:50:00,29.61,29.61,29.55,29.56,109700.0,19.0707,19.0707,19.0321,19.0385,109700.0
2009-12-09 09:30:00,29.54,29.54,29.3,29.3,60700.0,19.0256,19.0256,18.871,18.871,60700.0
2009-12-09 09:40:00,29.3,29.31,29.19,29.23,56100.0,18.871,18.8775,18.8002,18.826,56100.0
2009-12-09 09:50:00,29.23,29.41,29.22,29.37,96100.0,18.826,18.9419,18.8195,18.9161,96100.0
2009-12-09 10:00:00,29.37,29.38,29.3,29.35,30400.0,18.9161,18.9226,18.871,18.9032,30400.0
2009-12-09 10:10:00,29.35,29.35,29.24,29.24,30500.0,18.9032,18.9032,18.8324,18.8324,30500.0
2009-12-09 10:20:00,29.24,29.27,29.22,29.27,25200.0,18.8324,18.8517,18.8195,18.8517,25200.0
2009-12-09 10:30:00,29.27,29.29,29.17,29.21,76100.0,18.8517,18.8646,18.7873,18.8131,76100.0
2009-12-09 10:40:00,29.21,29.42,29.2,29.42,46900.0,18.8131,18.9483,18.8066,18.9483,46900.0
2009-12-09 10:50:00,29.42,29.45,29.33,29.34,40800.0,18.9483,18.9676,18.8904,18.8968,40800.0
2009-12-09 11:00:00,29.34,29.46,29.33,29.46,35400.0,18.8968,18.9741,18.8904,18.9741,35400.0
2009-12-09 11:10:00,29.45,29.48,29.44,29.45,37400.0,18.9676,18.987,18.9612,18.9676,37400.0
2009-12-09 11:20:00,29.45,29.45,29.4,29.42,21700.0,18.9676,18.9676,18.9354,18.9483,21700.0
2009-12-09 11:30:00,29.42,29.42,29.33,29.33,30300.0,18.9483,18.9483,18.8904,18.8904,30300.0
2009-12-09 11:40:00,29.33,29.34,29.31,29.31,21300.0,18.8904,18.8968,18.8775,18.8775,21300.0
2009-12-09 11:50:00,29.31,29.32,29.31,29.32,20700.0,18.8775,18.8839,18.8775,18.8839,20700.0
2009-12-09 12:00:00,29.33,29.33,29.29,29.3,22200.0,18.8904,18.8904,18.8646,18.871,22200.0
2009-12-09 12:10:00,29.3,29.3,29.24,29.24,30600.0,18.871,18.871,18.8324,18.8324,30600.0
2009-12-09 12:20:00,29.24,29.24,29.2,29.23,28400.0,18.8324,18.8324,18.8066,18.826,28400.0
2009-12-09 12:30:00,29.23,29.23,29.22,29.22,8500.0,18.826,18.826,18.8195,18.8195,8500.0
2009-12-09 12:40:00,29.23,29.24,29.22,29.22,44600.0,18.826,18.8324,18.8195,18.8195,44600.0
2009-12-09 12:50:00,29.23,29.23,29.21,29.22,24800.0,18.826,18.826,18.8131,18.8195,24800.0
2009-12-09 13:00:00,29.22,29.22,29.13,29.15,81900.0,18.8195,18.8195,18.7615,18.7744,81900.0
2009-12-09 13:10:00,29.16,29.18,29.14,29.15,65300.0,18.7809,18.7938,18.768,18.7744,65300.0
2009-12-09 13:20:00,29.14,29.14,29.05,29.06,86100.0,18.768,18.768,18.71,18.7165,86100.0
2009-12-09 13:30:00,29.06,29.11,29.05,29.06,184400.0,18.7165,18.7487,18.71,18.7165,184400.0
2009-12-09 13:40:00,29.05,29.05,28.99,29.0,77400.0,18.71,18.71,18.6714,18.6778,77400.0
2009-12-09 13:50:00,29.0,29.03,28.98,29.0,41500.0,18.6778,18.6971,18.6649,18.6778,41500.0
2009-12-09 14:00:00,29.01,29.09,29.0,29.09,56400.0,18.6843,18.7358,18.6778,18.7358,56400.0
2009-12-09 14:10:00,29.08,29.1,29.06,29.09,110500.0,18.7293,18.7422,18.7165,18.7358,110500.0
2009-12-09 14:20:00,29.09,29.1,29.06,29.07,79700.0,18.7358,18.7422,18.7165,18.7229,79700.0
2009-12-09 14:30:00,29.06,29.09,29.06,29.09,78000.0,18.7165,18.7358,18.7165,18.7358,78000.0
2009-12-09 14:40:00,29.09,29.1,29.08,29.1,44200.0,18.7358,18.7422,18.7293,18.7422,44200.0
2009-12-09 14:50:00,29.09,29.12,29.06,29.07,118900.0,18.7358,18.7551,18.7165,18.7229,118900.0
2009-12-09 15:00:00,29.06,29.12,29.06,29.11,149500.0,18.7165,18.7551,18.7165,18.7487,149500.0
2009-12-09 15:10:00,29.12,29.14,29.09,29.09,199500.0,18.7551,18.768,18.7358,18.7358,199500.0
2009-12-09 15:20:00,29.09,29.11,29.04,29.06,184800.0,18.7358,18.7487,18.7036,18.7165,184800.0
2009-12-09 15:30:00,29.06,29.12,29.06,29.1,159200.0,18.7165,18.7551,18.7165,18.7422,159200.0
2009-12-09 15:40:00,29.11,29.25,29.11,29.24,220500.0,18.7487,18.8388,18.7487,18.8324,220500.0
2009-12-09 15:50:00,29.23,29.24,29.19,29.23,238700.0,18.826,18.8324,18.8002,18.826,238700.0
2009-12-10 09:30:00,29.45,29.65,29.38,29.65,55600.0,18.9676,19.0965,18.9226,19.0965,55600.0
2009-12-10 09:40:00,29.65,29.73,29.65,29.73,56300.0,19.0965,19.148,19.0965,19.148,56300.0
2009-12-10 09:50:00,29.71,29.71,29.61,29.63,58900.0,19.1351,19.1351,19.0707,19.0836,58900.0
2009-12-10 10:00:00,29.63,29.65,29.58,29.6,68800.0,19.0836,19.0965,19.0514,19.0643,68800.0
2009-12-10 10:10:00,29.6,29.65,29.56,29.63,49500.0,19.0643,19.0965,19.0385,19.0836,49500.0
2009-12-10 10:20:00,29.59,29.74,29.59,29.7,30400.0,19.0578,19.1544,19.0578,19.1287,30400.0
2009-12-10 10:30:00,29.71,29.73,29.67,29.69,34700.0,19.1351,19.148,19.1093,19.1222,34700.0
2009-12-10 10:40:00,29.69,29.73,29.67,29.69,31100.0,19.1222,19.148,19.1093,19.1222,31100.0
2009-12-10 10:50:00,29.7,29.77,29.69,29.76,37900.0,19.1287,19.1737,19.1222,19.1673,37900.0
2009-12-10 11:00:00,29.76,29.78,29.74,29.75,20500.0,19.1673,19.1802,19.1544,19.1609,20500.0
2009-12-10 11:10:00,29.75,29.83,29.74,29.77,32600.0,19.1609,19.2124,19.1544,19.1737,32600.0
2009-12-10 11:20:00,29.77,29.78,29.72,29.77,51500.0,19.1737,19.1802,19.1415,19.1737,51500.0
2009-12-10 11:30:00,29.77,29.82,29.75,29.79,57900.0,19.1737,19.206,19.1609,19.1866,57900.0
2009-12-10 11:40:00,29.79,29.84,29.79,29.83,27200.0,19.1866,19.2188,19.1866,19.2124,27200.0
2009-12-10 11:50:00,29.83,29.84,29.78,29.78,29000.0,19.2124,19.2188,19.1802,19.1802,29000.0
2009-12-10 12:00:00,29.79,29.83,29.78,29.8,17500.0,19.1866,19.2124,19.1802,19.1931,17500.0
2009-12-10 12:10:00,29.81,29.83,29.77,29.83,23200.0,19.1995,19.2124,19.1737,19.2124,23200.0
2009-12-10 12:20:00,29.83,29.83,29.78,29.8,37500.0,19.2124,19.2124,19.1802,19.1931,37500.0
2009-12-10 12:30:00,29.81,29.86,29.8,29.86,35900.0,19.1995,19.2317,19.1931,19.2317,35900.0
2009-12-10 12:40:00,29.86,29.92,29.86,29.92,35800.0,19.2317,19.2704,19.2317,19.2704,35800.0
2009-12-10 12:50:00,29.92,29.94,29.9,29.91,17300.0,19.2704,19.2832,19.2575,19.2639,17300.0
2009-12-10 13:00:00,29.91,29.91,29.83,29.84,36200.0,19.2639,19.2639,19.2124,19.2188,36200.0
2009-12-10 13:10:00,29.83,29.84,29.77,29.77,27300.0,19.2124,19.2188,19.1737,19.1737,27300.0
2009-12-10 13:20:00,29.76,29.81,29.76,29.8,33000.0,19.1673,19.1995,19.1673,19.1931,33000.0
2009-12-10 13:30:00,29.81,29.86,29.81,29.86,19200.0,19.1995,19.2317,19.1995,19.2317,19200.0
2009-12-10 13:40:00,29.86,29.86,29.82,29.83,24600.0,19.2317,19.2317,19.206,19.2124,24600.0
2009-12-10 13:50:00,29.84,29.89,29.83,29.89,19900.0,19.2188,19.251,19.2124,19.251,19900.0
2009-12-10 14:00:00,29.89,29.91,29.85,29.9,29200.0,19.251,19.2639,19.2253,19.2575,29200.0
2009-12-10 14:10:00,29.9,29.92,29.88,29.9,22200.0,19.2575,19.2704,19.2446,19.2575,22200.0
2009-12-10 14:20:00,29.91,29.92,29.9,29.91,16400.0,19.2639,19.2704,19.2575,19.2639,16400.0
2009-12-10 14:30:00,29.9,29.91,29.89,29.9,33500.0,19.2575,19.2639,19.251,19.2575,33500.0
2009-12-10 14:40:00,29.9,29.9,29.84,29.84,36100.0,19.2575,19.2575,19.2188,19.2188,36100.0
2009-12-10 14:50:00,29.85,29.85,29.83,29.83,7000.0,19.2253,19.2253,19.2124,19.2124,7000.0
2009-12-10 15:00:00,29.84,29.84,29.79,29.8,38100.0,19.2188,19.2188,19.1866,19.1931,38100.0
2009-12-10 15:10:00,29.78,29.8,29.78,29.78,17700.0,19.1802,19.1931,19.1802,19.1802,17700.0
2009-12-10 15:20:00,29.78,29.78,29.6,29.6,135600.0,19.1802,19.1802,19.0643,19.0643,135600.0
2009-12-10 15:30:00,29.6,29.67,29.58,29.67,118300.0,19.0643,19.1093,19.0514,19.1093,118300.0
2009-12-10 15:40:00,29.66,29.67,29.64,29.66,83600.0,19.1029,19.1093,19.09,19.1029,83600.0
2009-12-10 15:50:00,29.66,29.68,29.64,29.67,179300.0,19.1029,19.1158,19.09,19.1093,179300.0
2009-12-11 09:30:00,29.75,29.88,29.75,29.8,36000.0,19.1609,19.2446,19.1609,19.1931,36000.0
2009-12-11 09:40:00,29.82,29.87,29.75,29.77,32000.0,19.206,19.2382,19.1609,19.1737,32000.0
2009-12-11 09:50:00,29.75,29.86,29.7,29.82,102500.0,19.1609,19.2317,19.1287,19.206,102500.0
2009-12-11 10:00:00,29.84,29.85,29.7,29.75,48500.0,19.2188,19.2253,19.1287,19.1609,48500.0
2009-12-11 10:10:00,29.76,29.79,29.7,29.77,29000.0,19.1673,19.1866,19.1287,19.1737,29000.0
2009-12-11 10:20:00,29.76,29.78,29.7,29.77,25500.0,19.1673,19.1802,19.1287,19.1737,25500.0
2009-12-11 10:30:00,29.77,29.81,29.75,29.77,41100.0,19.1737,19.1995,19.1609,19.1737,41100.0
2009-12-11 10:40:00,29.77,29.81,29.75,29.78,33600.0,19.1737,19.1995,19.1609,19.1802,33600.0
2009-12-11 10:50:00,29.78,29.85,29.77,29.8,23200.0,19.1802,19.2253,19.1737,19.1931,23200.0
2009-12-11 11:00:00,29.8,29.8,29.72,29.73,14900.0,19.1931,19.1931,19.1415,19.148,14900.0
2009-12-11 11:10:00,29.73,29.76,29.72,29.74,21900.0,19.148,19.1673,19.1415,19.1544,21900.0
2009-12-11 11:20:00,29.73,29.73,29.56,29.62,62200.0,19.148,19.148,19.0385,19.0771,62200.0
2009-12-11 11:30:00,29.62,29.67,29.59,29.66,37300.0,19.0771,19.1093,19.0578,19.1029,37300.0
2009-12-11 11:40:00,29.66,29.67,29.57,29.6,36600.0,19.1029,19.1093,19.0449,19.0643,36600.0
2009-12-11 11:50:00,29.59,29.62,29.57,29.62,25800.0,19.0578,19.0771,19.0449,19.0771,25800.0
2009-12-11 12:00:00,29.63,29.66,29.62,29.66,19400.0,19.0836,19.1029,19.0771,19.1029,19400.0
2009-12-11 12:10:00,29.66,29.7,29.66,29.68,43700.0,19.1029,19.1287,19.1029,19.1158,43700.0
2009-12-11 12:20:00,29.68,29.69,29.65,29.65,25600.0,19.1158,19.1222,19.0965,19.0965,25600.0
2009-12-11 12:30:00,29.66,29.67,29.62,29.63,16400.0,19.1029,19.1093,19.0771,19.0836,16400.0
2009-12-11 12:40:00,29.62,29.65,29.62,29.64,24700.0,19.0771,19.0965,19.0771,19.09,24700.0
2009-12-11 12:50:00,29.65,29.67,29.64,29.66,23700.0,19.0965,19.1093,19.09,19.1029,23700.0
2009-12-11 13:00:00,29.67,29.68,29.65,29.66,27600.0,19.1093,19.1158,19.0965,19.1029,27600.0
2009-12-11 13:10:00,29.67,29.68,29.66,29.67,18800.0,19.1093,19.1158,19.1029,19.1093,18800.0
2009-12-11 13:20:00,29.67,29.68,29.63,29.66,17600.0,19.1093,19.1158,19.0836,19.1029,17600.0
2009-12-11 13:30:00,29.66,29.69,29.66,29.68,11200.0,19.1029,19.1222,19.1029,19.1158,11200.0
2009-12-11 13:40:00,29.69,29.71,29.68,29.68,21400.0,19.1222,19.1351,19.1158,19.1158,21400.0
2009-12-11 13:50:00,29.68,29.7,29.68,29.7,11800.0,19.1158,19.1287,19.1158,19.1287,11800.0
2009-12-11 14:00:00,29.69,29.73,29.69,29.73,23700.0,19.1222,19.148,19.1222,19.148,23700.0
2009-12-11 14:10:00,29.73,29.74,29.71,29.72,31200.0,19.148,19.1544,19.1351,19.1415,31200.0
2009-12-11 14:20:00,29.73,29.74,29.72,29.74,10900.0,19.148,19.1544,19.1415,19.1544,10900.0
2009-12-11 14:30:00,29.73,29.74,29.68,29.69,21100.0,19.148,19.1544,19.1158,19.1222,21100.0
2009-12-11 14:40:00,29.68,29.72,29.66,29.69,29500.0,19.1158,19.1415,19.1029,19.1222,29500.0
2009-12-11 14:50:00,29.7,29.7,29.67,29.67,20900.0,19.1287,19.1287,19.1093,19.1093,20900.0
2009-12-11 15:00:00,29.67,29.69,29.67,29.68,24500.0,19.1093,19.1222,19.1093,19.1158,24500.0
2009-12-11 15:10:00,29.69,29.69,29.66,29.66,29000.0,19.1222,19.1222,19.1029,19.1029,29000.0
2009-12-11 15:20:00,29.66,29.69,29.66,29.68,48300.0,19.1029,19.1222,19.1029,19.1158,48300.0
2009-12-11 15:30:00,29.69,29.72,29.67,29.7,48100.0,19.1222,19.1415,19.1093,19.1287,48100.0
2009-12-11 15:40:00,29.7,29.7,29.6,29.61,73300.0,19.1287,19.1287,19.0643,19.0707,73300.0
2009-12-11 15:50:00,29.61,29.65,29.61,29.64,97500.0,19.0707,19.0965,19.0707,19.09,97500.0
2009-12-14 09:30:00,29.79,29.87,29.72,29.82,46200.0,19.1866,19.2382,19.1415,19.206,46200.0
2009-12-14 09:40:00,29.81,29.84,29.75,29.81,55500.0,19.1995,19.2188,19.1609,19.1995,55500.0
2009-12-14 09:50:00,29.8,29.87,29.77,29.79,45300.0,19.1931,19.2382,19.1737,19.1866,45300.0
2009-12-14 10:00:00,29.8,29.8,29.73,29.74,58600.0,19.1931,19.1931,19.148,19.1544,58600.0
2009-12-14 10:10:00,29.74,29.87,29.74,29.82,28700.0,19.1544,19.2382,19.1544,19.206,28700.0
2009-12-14 10:20:00,29.82,29.89,29.78,29.86,46500.0,19.206,19.251,19.1802,19.2317,46500.0
2009-12-14 10:30:00,29.86,29.91,29.82,29.85,43900.0,19.2317,19.2639,19.206,19.2253,43900.0
2009-12-14 10:40:00,29.87,29.88,29.84,29.87,22300.0,19.2382,19.2446,19.2188,19.2382,22300.0
2009-12-14 10:50:00,29.87,29.93,29.86,29.92,54700.0,19.2382,19.2768,19.2317,19.2704,54700.0
2009-12-14 11:00:00,29.92,29.92,29.89,29.91,31700.0,19.2704,19.2704,19.251,19.2639,31700.0
2009-12-14 11:10:00,29.91,29.91,29.89,29.89,9100.0,19.2639,19.2639,19.251,19.251,9100.0
2009-12-14 11:20:00,29.89,29.97,29.89,29.96,21100.0,19.251,19.3026,19.251,19.2961,21100.0
2009-12-14 11:30:00,29.96,29.98,29.96,29.97,17300.0,19.2961,19.309,19.2961,19.3026,17300.0
2009-12-14 11:40:00,29.98,29.98,29.94,29.94,35000.0,19.309,19.309,19.2832,19.2832,35000.0
2009-12-14 11:50:00,29.93,29.93,29.9,29.91,25000.0,19.2768,19.2768,19.2575,19.2639,25000.0
2009-12-14 12:00:00,29.92,29.98,29.92,29.98,16000.0,19.2704,19.309,19.2704,19.309,16000.0
2009-12-14 12:10:00,29.97,29.98,29.97,29.98,8300.0,19.3026,19.309,19.3026,19.309,8300.0
2009-12-14 12:20:00,29.98,30.0,29.97,30.0,24800.0,19.309,19.3219,19.3026,19.3219,24800.0
2009-12-14 12:30:00,30.0,30.0,29.99,30.0,16800.0,19.3219,19.3219,19.3154,19.3219,16800.0
2009-12-14 12:40:00,30.0,30.0,29.99,30.0,27600.0,19.3219,19.3219,19.3154,19.3219,27600.0
2009-12-14 12:50:00,30.0,30.0,29.99,29.99,30500.0,19.3219,19.3219,19.3154,19.3154,30500.0
2009-12-14 13:00:00,29.99,30.0,29.98,29.99,14900.0,19.3154,19.3219,19.309,19.3154,14900.0
2009-12-14 13:10:00,30.0,30.0,29.97,29.99,11600.0,19.3219,19.3219,19.3026,19.3154,11600.0
2009-12-14 13:20:00,29.99,30.0,29.98,29.99,20300.0,19.3154,19.3219,19.309,19.3154,20300.0
2009-12-14 13:30:00,29.99,30.0,29.98,29.98,23000.0,19.3154,19.3219,19.309,19.309,23000.0
2009-12-14 13:40:00,29.98,30.0,29.94,29.98,31500.0,19.309,19.3219,19.2832,19.309,31500.0
2009-12-14 13:50:00,29.98,30.0,29.98,30.0,26500.0,19.309,19.3219,19.309,19.3219,26500.0
2009-12-14 14:00:00,29.99,30.0,29.99,30.0,15400.0,19.3154,19.3219,19.3154,19.3219,15400.0
2009-12-14 14:10:00,29.99,30.0,29.99,29.99,7900.0,19.3154,19.3219,19.3154,19.3154,7900.0
2009-12-14 14:20:00,30.0,30.0,29.98,29.98,14800.0,19.3219,19.3219,19.309,19.309,14800.0
2009-12-14 14:30:00,29.98,30.0,29.97,29.97,75600.0,19.309,19.3219,19.3026,19.3026,75600.0
2009-12-14 14:40:00,29.98,29.99,29.95,29.98,20400.0,19.309,19.3154,19.2897,19.309,20400.0
2009-12-14 14:50:00,29.97,29.99,29.93,29.98,26600.0,19.3026,19.3154,19.2768,19.309,26600.0
2009-12-14 15:00:00,29.97,30.0,29.96,29.98,23200.0,19.3026,19.3219,19.2961,19.309,23200.0
2009-12-14 15:10:00,29.99,29.99,29.95,29.97,28700.0,19.3154,19.3154,19.2897,19.3026,28700.0
2009-12-14 15:20:00,29.97,29.99,29.95,29.97,21500.0,19.3026,19.3154,19.2897,19.3026,21500.0
2009-12-14 15:30:00,29.98,29.99,29.96,29.98,40500.0,19.309,19.3154,19.2961,19.309,40500.0
2009-12-14 15:40:00,29.98,29.98,29.94,29.96,45600.0,19.309,19.309,19.2832,19.2961,45600.0
2009-12-14 15:50:00,29.96,29.96,29.94,29.95,86700.0,19.2961,19.2961,19.2832,19.2897,86700.0
2009-12-15 09:30:00,29.87,29.88,29.7,29.81,54100.0,19.2382,19.2446,19.1287,19.1995,54100.0
2009-12-15 09:40:00,29.82,29.98,29.81,29.89,33100.0,19.206,19.309,19.1995,19.251,33100.0
2009-12-15 09:50:00,29.9,29.96,29.9,29.94,40700.0,19.2575,19.2961,19.2575,19.2832,40700.0
2009-12-15 10:00:00,29.94,29.99,29.92,29.99,26700.0,19.2832,19.3154,19.2704,19.3154,26700.0
2009-12-15 10:10:00,29.99,30.06,29.95,30.06,76900.0,19.3154,19.3605,19.2897,19.3605,76900.0
2009-12-15 10:20:00,30.06,30.07,29.99,30.0,57700.0,19.3605,19.367,19.3154,19.3219,57700.0
2009-12-15 10:30:00,30.0,30.06,30.0,30.02,30000.0,19.3219,19.3605,19.3219,19.3348,30000.0
2009-12-15 10:40:00,30.02,30.05,30.0,30.05,53700.0,19.3348,19.3541,19.3219,19.3541,53700.0
2009-12-15 10:50:00,30.05,30.08,30.03,30.04,39600.0,19.3541,19.3734,19.3412,19.3476,39600.0
2009-12-15 11:00:00,30.04,30.07,30.0,30.0,31500.0,19.3476,19.367,19.3219,19.3219,31500.0
2009-12-15 11:10:00,30.01,30.03,29.99,29.99,43300.0,19.3283,19.3412,19.3154,19.3154,43300.0
2009-12-15 11:20:00,29.99,30.01,29.99,30.0,28200.0,19.3154,19.3283,19.3154,19.3219,28200.0
2009-12-15 11:30:00,30.0,30.01,29.98,29.99,41800.0,19.3219,19.3283,19.309,19.3154,41800.0
2009-12-15 11:40:00,30.0,30.0,29.99,30.0,23300.0,19.3219,19.3219,19.3154,19.3219,23300.0
2009-12-15 11:50:00,30.0,30.0,29.95,29.97,46400.0,19.3219,19.3219,19.2897,19.3026,46400.0
2009-12-15 12:00:00,29.98,29.98,29.95,29.95,19700.0,19.309,19.309,19.2897,19.2897,19700.0
2009-12-15 12:10:00,29.95,29.99,29.95,29.97,16100.0,19.2897,19.3154,19.2897,19.3026,16100.0
2009-12-15 12:20:00,29.97,30.0,29.97,29.98,17800.0,19.3026,19.3219,19.3026,19.309,17800.0
2009-12-15 12:30:00,29.99,29.99,29.98,29.98,9900.0,19.3154,19.3154,19.309,19.309,9900.0
2009-12-15 12:40:00,29.98,30.0,29.97,29.99,19900.0,19.309,19.3219,19.3026,19.3154,19900.0
2009-12-15 12:50:00,29.99,30.0,29.99,29.99,12200.0,19.3154,19.3219,19.3154,19.3154,12200.0
2009-12-15 13:00:00,29.99,30.0,29.96,29.99,32600.0,19.3154,19.3219,19.2961,19.3154,32600.0
2009-12-15 13:10:00,30.0,30.0,29.97,29.97,33000.0,19.3219,19.3219,19.3026,19.3026,33000.0
2009-12-15 13:20:00,29.97,29.98,29.9,29.9,33700.0,19.3026,19.309,19.2575,19.2575,33700.0
2009-12-15 13:30:00,29.9,29.93,29.89,29.89,25100.0,19.2575,19.2768,19.251,19.251,25100.0
2009-12-15 13:40:00,29.89,29.99,29.89,29.98,27200.0,19.251,19.3154,19.251,19.309,27200.0
2009-12-15 13:50:00,29.99,29.99,29.97,29.98,21800.0,19.3154,19.3154,19.3026,19.309,21800.0
2009-12-15 14:00:00,29.99,30.0,29.96,29.96,35000.0,19.3154,19.3219,19.2961,19.2961,35000.0
2009-12-15 14:10:00,29.96,29.98,29.95,29.97,27200.0,19.2961,19.309,19.2897,19.3026,27200.0
2009-12-15 14:20:00,29.98,29.99,29.92,29.94,51000.0,19.309,19.3154,19.2704,19.2832,51000.0
2009-12-15 14:30:00,29.94,29.95,29.92,29.92,27200.0,19.2832,19.2897,19.2704,19.2704,27200.0
2009-12-15 14:40:00,29.93,29.98,29.92,29.97,33000.0,19.2768,19.309,19.2704,19.3026,33000.0
2009-12-15 14:50:00,29.97,29.97,29.92,29.94,45900.0,19.3026,19.3026,19.2704,19.2832,45900.0
2009-12-15 15:00:00,29.94,29.99,29.94,29.98,77400.0,19.2832,19.3154,19.2832,19.309,77400.0
2009-12-15 15:10:00,29.98,30.0,29.98,29.99,47200.0,19.309,19.3219,19.309,19.3154,47200.0
2009-12-15 15:20:00,29.99,30.0,29.93,29.99,134900.0,19.3154,19.3219,19.2768,19.3154,134900.0
2009-12-15 15:30:00,29.99,30.0,29.95,29.96,131200.0,19.3154,19.3219,19.2897,19.2961,131200.0
2009-12-15 15:40:00,29.96,29.96,29.84,29.84,86200.0,19.2961,19.2961,19.2188,19.2188,86200.0
2009-12-15 15:50:00,29.85,29.91,29.84,29.91,147000.0,19.2253,19.2639,19.2188,19.2639,147000.0
2009-12-16 09:30:00,30.0,30.03,29.87,30.02,89500.0,19.3219,19.3412,19.2382,19.3348,89500.0
2009-12-16 09:40:00,30.03,30.08,29.96,30.01,75900.0,19.3412,19.3734,19.2961,19.3283,75900.0
2009-12-16 09:50:00,30.01,30.01,29.98,29.99,25400.0,19.3283,19.3283,19.309,19.3154,25400.0
2009-12-16 10:00:00,29.99,30.03,29.97,29.99,43200.0,19.3154,19.3412,19.3026,19.3154,43200.0
2009-12-16 10:10:00,29.99,30.0,29.95,29.96,30900.0,19.3154,19.3219,19.2897,19.2961,30900.0
2009-12-16 10:20:00,29.96,29.97,29.92,29.96,25300.0,19.2961,19.3026,19.2704,19.2961,25300.0
2009-12-16 10:30:00,29.96,30.0,29.95,29.99,22900.0,19.2961,19.3219,19.2897,19.3154,22900.0
2009-12-16 10:40:00,29.99,30.02,29.98,30.0,26900.0,19.3154,19.3348,19.309,19.3219,26900.0
2009-12-16 10:50:00,30.01,30.02,29.94,29.95,86800.0,19.3283,19.3348,19.2832,19.2897,86800.0
2009-12-16 11:00:00,29.96,30.0,29.96,30.0,37200.0,19.2961,19.3219,19.2961,19.3219,37200.0
2009-12-16 11:10:00,30.0,30.0,29.97,29.98,18700.0,19.3219,19.3219,19.3026,19.309,18700.0
2009-12-16 11:20:00,29.97,29.99,29.96,29.96,24000.0,19.3026,19.3154,19.2961,19.2961,24000.0
2009-12-16 11:30:00,29.97,29.97,29.9,29.9,69600.0,19.3026,19.3026,19.2575,19.2575,69600.0
2009-12-16 11:40:00,29.9,29.91,29.89,29.89,24600.0,19.2575,19.2639,19.251,19.251,24600.0
2009-12-16 11:50:00,29.9,29.9,29.88,29.88,17800.0,19.2575,19.2575,19.2446,19.2446,17800.0
2009-12-16 12:00:00,29.89,29.89,29.87,29.88,17700.0,19.251,19.251,19.2382,19.2446,17700.0
2009-12-16 12:10:00,29.87,29.9,29.87,29.88,55800.0,19.2382,19.2575,19.2382,19.2446,55800.0
2009-12-16 12:20:00,29.88,29.91,29.87,29.9,127800.0,19.2446,19.2639,19.2382,19.2575,127800.0
2009-12-16 12:30:00,29.9,29.91,29.88,29.9,51000.0,19.2575,19.2639,19.2446,19.2575,51000.0
2009-12-16 12:40:00,29.9,29.91,29.86,29.89,37800.0,19.2575,19.2639,19.2317,19.251,37800.0
2009-12-16 12:50:00,29.89,29.9,29.88,29.88,9400.0,19.251,19.2575,19.2446,19.2446,9400.0
2009-12-16 13:00:00,29.89,29.9,29.88,29.89,21000.0,19.251,19.2575,19.2446,19.251,21000.0
2009-12-16 13:10:00,29.9,29.91,29.89,29.9,21200.0,19.2575,19.2639,19.251,19.2575,21200.0
2009-12-16 13:20:00,29.9,29.9,29.89,29.9,16900.0,19.2575,19.2575,19.251,19.2575,16900.0
2009-12-16 13:30:00,29.9,29.9,29.89,29.9,14100.0,19.2575,19.2575,19.251,19.2575,14100.0
2009-12-16 13:40:00,29.9,29.9,29.87,29.89,29500.0,19.2575,19.2575,19.2382,19.251,29500.0
2009-12-16 13:50:00,29.89,29.89,29.88,29.88,11200.0,19.251,19.251,19.2446,19.2446,11200.0
2009-12-16 14:00:00,29.89,29.89,29.86,29.86,39600.0,19.251,19.251,19.2317,19.2317,39600.0
2009-12-16 14:10:00,29.86,29.9,29.83,29.88,52100.0,19.2317,19.2575,19.2124,19.2446,52100.0
2009-12-16 14:20:00,29.89,29.89,29.78,29.84,54800.0,19.251,19.251,19.1802,19.2188,54800.0
2009-12-16 14:30:00,29.84,29.87,29.82,29.87,19100.0,19.2188,19.2382,19.206,19.2382,19100.0
2009-12-16 14:40:00,29.87,29.89,29.8,29.8,40900.0,19.2382,19.251,19.1931,19.1931,40900.0
2009-12-16 14:50:00,29.8,29.82,29.77,29.8,30300.0,19.1931,19.206,19.1737,19.1931,30300.0
2009-12-16 15:00:00,29.8,29.82,29.78,29.81,39400.0,19.1931,19.206,19.1802,19.1995,39400.0
2009-12-16 15:10:00,29.82,29.84,29.77,29.81,56900.0,19.206,19.2188,19.1737,19.1995,56900.0
2009-12-16 15:20:00,29.83,29.84,29.68,29.68,64600.0,19.2124,19.2188,19.1158,19.1158,64600.0
2009-12-16 15:30:00,29.68,29.77,29.67,29.77,60800.0,19.1158,19.1737,19.1093,19.1737,60800.0
2009-12-16 15:40:00,29.76,29.77,29.72,29.75,82600.0,19.1673,19.1737,19.1415,19.1609,82600.0
2009-12-16 15:50:00,29.75,29.78,29.72,29.75,170700.0,19.1609,19.1802,19.1415,19.1609,170700.0
2009-12-17 09:30:00,29.45,29.76,29.38,29.66,95800.0,18.9676,19.1673,18.9226,19.1029,95800.0
2009-12-17 09:40:00,29.68,29.72,29.58,29.59,72700.0,19.1158,19.1415,19.0514,19.0578,72700.0
2009-12-17 09:50:00,29.58,29.63,29.51,29.52,57800.0,19.0514,19.0836,19.0063,19.0127,57800.0
2009-12-17 10:00:00,29.51,29.59,29.48,29.52,79000.0,19.0063,19.0578,18.987,19.0127,79000.0
2009-12-17 10:10:00,29.53,29.58,29.5,29.51,41300.0,19.0192,19.0514,18.9999,19.0063,41300.0
2009-12-17 10:20:00,29.52,29.57,29.5,29.54,32800.0,19.0127,19.0449,18.9999,19.0256,32800.0
2009-12-17 10:30:00,29.55,29.56,29.38,29.38,105900.0,19.0321,19.0385,18.9226,18.9226,105900.0
2009-12-17 10:40:00,29.39,29.41,29.37,29.4,25300.0,18.929,18.9419,18.9161,18.9354,25300.0
2009-12-17 10:50:00,29.4,29.52,29.39,29.51,32000.0,18.9354,19.0127,18.929,19.0063,32000.0
2009-12-17 11:00:00,29.52,29.61,29.52,29.59,93200.0,19.0127,19.0707,19.0127,19.0578,93200.0
2009-12-17 11:10:00,29.59,29.61,29.55,29.58,40700.0,19.0578,19.0707,19.0321,19.0514,40700.0
2009-12-17 11:20:00,29.59,29.6,29.5,29.51,25300.0,19.0578,19.0643,18.9999,19.0063,25300.0
2009-12-17 11:30:00,29.51,29.52,29.46,29.51,21700.0,19.0063,19.0127,18.9741,19.0063,21700.0
2009-12-17 11:40:00,29.51,29.55,29.51,29.53,20700.0,19.0063,19.0321,19.0063,19.0192,20700.0
2009-12-17 11:50:00,29.53,29.53,29.45,29.48,67100.0,19.0192,19.0192,18.9676,18.987,67100.0
2009-12-17 12:00:00,29.48,29.5,29.42,29.44,30700.0,18.987,18.9999,18.9483,18.9612,30700.0
2009-12-17 12:10:00,29.44,29.46,29.43,29.44,37900.0,18.9612,18.9741,18.9548,18.9612,37900.0
2009-12-17 12:20:00,29.44,29.45,29.44,29.44,10100.0,18.9612,18.9676,18.9612,18.9612,10100.0
2009-12-17 12:30:00,29.45,29.46,29.42,29.43,16900.0,18.9676,18.9741,18.9483,18.9548,16900.0
2009-12-17 12:40:00,29.43,29.43,29.34,29.34,55000.0,18.9548,18.9548,18.8968,18.8968,55000.0
2009-12-17 12:50:00,29.34,29.39,29.34,29.38,49900.0,18.8968,18.929,18.8968,18.9226,49900.0
2009-12-17 13:00:00,29.37,29.42,29.37,29.42,16300.0,18.9161,18.9483,18.9161,18.9483,16300.0
2009-12-17 13:10:00,29.43,29.45,29.42,29.44,18500.0,18.9548,18.9676,18.9483,18.9612,18500.0
2009-12-17 13:20:00,29.44,29.48,29.44,29.47,13000.0,18.9612,18.987,18.9612,18.9805,13000.0
2009-12-17 13:30:00,29.48,29.49,29.47,29.49,18700.0,18.987,18.9934,18.9805,18.9934,18700.0
2009-12-17 13:40:00,29.48,29.49,29.47,29.47,19000.0,18.987,18.9934,18.9805,18.9805,19000.0
2009-12-17 13:50:00,29.48,29.49,29.47,29.49,19200.0,18.987,18.9934,18.9805,18.9934,19200.0
2009-12-17 14:00:00,29.48,29.52,29.48,29.51,29200.0,18.987,19.0127,18.987,19.0063,29200.0
2009-12-17 14:10:00,29.51,29.52,29.47,29.48,19300.0,19.0063,19.0127,18.9805,18.987,19300.0
2009-12-17 14:20:00,29.48,29.49,29.47,29.49,21300.0,18.987,18.9934,18.9805,18.9934,21300.0
2009-12-17 14:30:00,29.49,29.51,29.47,29.5,73200.0,18.9934,19.0063,18.9805,18.9999,73200.0
2009-12-17 14:40:00,29.5,29.52,29.49,29.49,32300.0,18.9999,19.0127,18.9934,18.9934,32300.0
2009-12-17 14:50:00,29.5,29.5,29.47,29.5,25500.0,18.9999,18.9999,18.9805,18.9999,25500.0
2009-12-17 15:00:00,29.5,29.56,29.49,29.52,78400.0,18.9999,19.0385,18.9934,19.0127,78400.0
2009-12-17 15:10:00,29.52,29.53,29.48,29.5,47700.0,19.0127,19.0192,18.987,18.9999,47700.0
2009-12-17 15:20:00,29.51,29.54,29.49,29.53,45800.0,19.0063,19.0256,18.9934,19.0192,45800.0
2009-12-17 15:30:00,29.53,29.57,29.51,29.53,68600.0,19.0192,19.0449,19.0063,19.0192,68600.0
2009-12-17 15:40:00,29.53,29.55,29.49,29.5,112100.0,19.0192,19.0321,18.9934,18.9999,112100.0
2009-12-17 15:50:00,29.5,29.51,29.42,29.46,136500.0,18.9999,19.0063,18.9483,18.9741,136500.0
2009-12-18 09:30:00,29.54,29.83,29.54,29.66,620700.0,19.0256,19.2124,19.0256,19.1029,620700.0
2009-12-18 09:40:00,29.66,29.7,29.56,29.59,54100.0,19.1029,19.1287,19.0385,19.0578,54100.0
2009-12-18 09:50:00,29.59,29.61,29.54,29.54,33800.0,19.0578,19.0707,19.0256,19.0256,33800.0
2009-12-18 10:00:00,29.55,29.66,29.55,29.64,36400.0,19.0321,19.1029,19.0321,19.09,36400.0
2009-12-18 10:10:00,29.64,29.66,29.55,29.57,73100.0,19.09,19.1029,19.0321,19.0449,73100.0
2009-12-18 10:20:00,29.57,29.57,29.51,29.51,69300.0,19.0449,19.0449,19.0063,19.0063,69300.0
2009-12-18 10:30:00,29.51,29.52,29.47,29.52,52600.0,19.0063,19.0127,18.9805,19.0127,52600.0
2009-12-18 10:40:00,29.52,29.52,29.48,29.48,35700.0,19.0127,19.0127,18.987,18.987,35700.0
2009-12-18 10:50:00,29.48,29.49,29.43,29.45,51900.0,18.987,18.9934,18.9548,18.9676,51900.0
2009-12-18 11:00:00,29.44,29.46,29.35,29.35,85800.0,18.9612,18.9741,18.9032,18.9032,85800.0
2009-12-18 11:10:00,29.36,29.38,29.28,29.32,46600.0,18.9097,18.9226,18.8582,18.8839,46600.0
2009-12-18 11:20:00,29.32,29.32,29.26,29.26,34300.0,18.8839,18.8839,18.8453,18.8453,34300.0
2009-12-18 11:30:00,29.26,29.28,29.23,29.25,18400.0,18.8453,18.8582,18.826,18.8388,18400.0
2009-12-18 11:40:00,29.25,29.27,29.23,29.27,27500.0,18.8388,18.8517,18.826,18.8517,27500.0
2009-12-18 11:50:00,29.27,29.32,29.25,29.29,71500.0,18.8517,18.8839,18.8388,18.8646,71500.0
2009-12-18 12:00:00,29.29,29.31,29.25,29.3,46400.0,18.8646,18.8775,18.8388,18.871,46400.0
2009-12-18 12:10:00,29.3,29.36,29.3,29.31,44900.0,18.871,18.9097,18.871,18.8775,44900.0
2009-12-18 12:20:00,29.31,29.34,29.31,29.34,24100.0,18.8775,18.8968,18.8775,18.8968,24100.0
2009-12-18 12:30:00,29.34,29.39,29.34,29.38,10900.0,18.8968,18.929,18.8968,18.9226,10900.0
2009-12-18 12:40:00,29.38,29.39,29.34,29.35,43300.0,18.9226,18.929,18.8968,18.9032,43300.0
2009-12-18 12:50:00,29.35,29.43,29.35,29.42,40200.0,18.9032,18.9548,18.9032,18.9483,40200.0
2009-12-18 13:00:00,29.43,29.44,29.4,29.42,30600.0,18.9548,18.9612,18.9354,18.9483,30600.0
2009-12-18 13:10:00,29.41,29.43,29.35,29.36,82100.0,18.9419,18.9548,18.9032,18.9097,82100.0
2009-12-18 13:20:00,29.35,29.39,29.35,29.35,99700.0,18.9032,18.929,18.9032,18.9032,99700.0
2009-12-18 13:30:00,29.36,29.4,29.35,29.4,41300.0,18.9097,18.9354,18.9032,18.9354,41300.0
2009-12-18 13:40:00,29.4,29.42,29.4,29.41,11600.0,18.9354,18.9483,18.9354,18.9419,11600.0
2009-12-18 13:50:00,29.41,29.43,29.4,29.43,17400.0,18.9419,18.9548,18.9354,18.9548,17400.0
2009-12-18 14:00:00,29.43,29.47,29.43,29.45,28500.0,18.9548,18.9805,18.9548,18.9676,28500.0
2009-12-18 14:10:00,29.44,29.45,29.43,29.43,29600.0,18.9612,18.9676,18.9548,18.9548,29600.0
2009-12-18 14:20:00,29.43,29.45,29.4,29.42,46600.0,18.9548,18.9676,18.9354,18.9483,46600.0
2009-12-18 14:30:00,29.42,29.44,29.41,29.41,19000.0,18.9483,18.9612,18.9419,18.9419,19000.0
2009-12-18 14:40:00,29.41,29.42,29.4,29.41,22500.0,18.9419,18.9483,18.9354,18.9419,22500.0
2009-12-18 14:50:00,29.41,29.41,29.4,29.41,17500.0,18.9419,18.9419,18.9354,18.9419,17500.0
2009-12-18 15:00:00,29.41,29.42,29.39,29.39,40600.0,18.9419,18.9483,18.929,18.929,40600.0
2009-12-18 15:10:00,29.39,29.42,29.38,29.41,37300.0,18.929,18.9483,18.9226,18.9419,37300.0
2009-12-18 15:20:00,29.42,29.42,29.36,29.39,81100.0,18.9483,18.9483,18.9097,18.929,81100.0
2009-12-18 15:30:00,29.39,29.41,29.36,29.4,54700.0,18.929,18.9419,18.9097,18.9354,54700.0
2009-12-18 15:40:00,29.41,29.5,29.41,29.45,145500.0,18.9419,18.9999,18.9419,18.9676,145500.0
2009-12-18 15:50:00,29.45,29.46,29.39,29.4,329600.0,18.9676,18.9741,18.929,18.9354,329600.0
2009-12-21 09:30:00,29.6,29.84,29.3,29.76,70200.0,19.0643,19.2188,18.871,19.1673,70200.0
2009-12-21 09:40:00,29.76,29.78,29.72,29.73,29700.0,19.1673,19.1802,19.1415,19.148,29700.0
2009-12-21 09:50:00,29.74,29.75,29.68,29.75,19600.0,19.1544,19.1609,19.1158,19.1609,19600.0
2009-12-21 10:00:00,29.75,29.84,29.69,29.82,47700.0,19.1609,19.2188,19.1222,19.206,47700.0
2009-12-21 10:10:00,29.82,29.83,29.81,29.81,17400.0,19.206,19.2124,19.1995,19.1995,17400.0
2009-12-21 10:20:00,29.82,29.82,29.75,29.75,75000.0,19.206,19.206,19.1609,19.1609,75000.0
2009-12-21 10:30:00,29.75,29.77,29.72,29.75,63600.0,19.1609,19.1737,19.1415,19.1609,63600.0
2009-12-21 10:40:00,29.75,29.75,29.68,29.69,33900.0,19.1609,19.1609,19.1158,19.1222,33900.0
2009-12-21 10:50:00,29.69,29.76,29.68,29.76,66400.0,19.1222,19.1673,19.1158,19.1673,66400.0
2009-12-21 11:00:00,29.75,29.8,29.74,29.78,17600.0,19.1609,19.1931,19.1544,19.1802,17600.0
2009-12-21 11:10:00,29.78,29.8,29.75,29.76,51500.0,19.1802,19.1931,19.1609,19.1673,51500.0
2009-12-21 11:20:00,29.77,29.79,29.75,29.75,39700.0,19.1737,19.1866,19.1609,19.1609,39700.0
2009-12-21 11:30:00,29.77,29.84,29.76,29.82,190900.0,19.1737,19.2188,19.1673,19.206,190900.0
2009-12-21 11:40:00,29.82,29.85,29.82,29.85,32000.0,19.206,19.2253,19.206,19.2253,32000.0
2009-12-21 11:50:00,29.85,29.85,29.84,29.85,118300.0,19.2253,19.2253,19.2188,19.2253,118300.0
2009-12-21 12:00:00,29.84,29.9,29.84,29.88,95200.0,19.2188,19.2575,19.2188,19.2446,95200.0
2009-12-21 12:10:00,29.88,29.89,29.88,29.89,93300.0,19.2446,19.251,19.2446,19.251,93300.0
2009-12-21 12:20:00,29.89,29.89,29.85,29.88,198300.0,19.251,19.251,19.2253,19.2446,198300.0
2009-12-21 12:30:00,29.88,29.9,29.85,29.89,88800.0,19.2446,19.2575,19.2253,19.251,88800.0
2009-12-21 12:40:00,29.9,29.9,29.88,29.89,48300.0,19.2575,19.2575,19.2446,19.251,48300.0
2009-12-21 12:50:00,29.89,29.9,29.89,29.89,75400.0,19.251,19.2575,19.251,19.251,75400.0
2009-12-21 13:00:00,29.89,29.9,29.89,29.89,18200.0,19.251,19.2575,19.251,19.251,18200.0
2009-12-21 13:10:00,29.89,29.9,29.88,29.88,131500.0,19.251,19.2575,19.2446,19.2446,131500.0
2009-12-21 13:20:00,29.88,29.89,29.81,29.86,129100.0,19.2446,19.251,19.1995,19.2317,129100.0
2009-12-21 13:30:00,29.85,29.86,29.83,29.86,29000.0,19.2253,19.2317,19.2124,19.2317,29000.0
2009-12-21 13:40:00,29.86,29.87,29.84,29.86,30700.0,19.2317,19.2382,19.2188,19.2317,30700.0
2009-12-21 13:50:00,29.86,29.89,29.86,29.89,11500.0,19.2317,19.251,19.2317,19.251,11500.0
2009-12-21 14:00:00,29.88,29.89,29.88,29.89,46400.0,19.2446,19.251,19.2446,19.251,46400.0
2009-12-21 14:10:00,29.89,29.89,29.88,29.89,41000.0,19.251,19.251,19.2446,19.251,41000.0
2009-12-21 14:20:00,29.89,29.9,29.88,29.88,27500.0,19.251,19.2575,19.2446,19.2446,27500.0
2009-12-21 14:30:00,29.89,29.9,29.88,29.89,100800.0,19.251,19.2575,19.2446,19.251,100800.0
2009-12-21 14:40:00,29.9,29.9,29.89,29.89,27700.0,19.2575,19.2575,19.251,19.251,27700.0
2009-12-21 14:50:00,29.9,29.9,29.89,29.89,32800.0,19.2575,19.2575,19.251,19.251,32800.0
2009-12-21 15:00:00,29.9,29.9,29.89,29.89,37400.0,19.2575,19.2575,19.251,19.251,37400.0
2009-12-21 15:10:00,29.89,29.9,29.89,29.89,139800.0,19.251,19.2575,19.251,19.251,139800.0
2009-12-21 15:20:00,29.9,29.93,29.82,29.84,430300.0,19.2575,19.2768,19.206,19.2188,430300.0
2009-12-21 15:30:00,29.83,29.9,29.82,29.9,81400.0,19.2124,19.2575,19.206,19.2575,81400.0
2009-12-21 15:40:00,29.9,29.94,29.89,29.9,115200.0,19.2575,19.2832,19.251,19.2575,115200.0
2009-12-21 15:50:00,29.89,29.92,29.88,29.88,140600.0,19.251,19.2704,19.2446,19.2446,140600.0
2009-12-22 09:30:00,29.91,29.94,29.82,29.9,57100.0,19.2639,19.2832,19.206,19.2575,57100.0
2009-12-22 09:40:00,29.9,29.96,29.87,29.91,52700.0,19.2575,19.2961,19.2382,19.2639,52700.0
2009-12-22 09:50:00,29.92,29.97,29.9,29.96,36700.0,19.2704,19.3026,19.2575,19.2961,36700.0
2009-12-22 10:00:00,29.97,30.06,29.95,30.04,258500.0,19.3026,19.3605,19.2897,19.3476,258500.0
2009-12-22 10:10:00,30.03,30.22,30.01,30.2,94100.0,19.3412,19.4636,19.3283,19.4507,94100.0
2009-12-22 10:20:00,30.2,30.2,30.16,30.19,66200.0,19.4507,19.4507,19.4249,19.4443,66200.0
2009-12-22 10:30:00,30.19,30.2,30.16,30.2,26000.0,19.4443,19.4507,19.4249,19.4507,26000.0
2009-12-22 10:40:00,30.19,30.23,30.19,30.21,137100.0,19.4443,19.47,19.4443,19.4571,137100.0
2009-12-22 10:50:00,30.2,30.22,30.19,30.21,35800.0,19.4507,19.4636,19.4443,19.4571,35800.0
2009-12-22 11:00:00,30.21,30.22,30.19,30.2,45000.0,19.4571,19.4636,19.4443,19.4507,45000.0
2009-12-22 11:10:00,30.2,30.22,30.2,30.21,27900.0,19.4507,19.4636,19.4507,19.4571,27900.0
2009-12-22 11:20:00,30.21,30.22,30.18,30.22,38300.0,19.4571,19.4636,19.4378,19.4636,38300.0
2009-12-22 11:30:00,30.21,30.22,30.19,30.2,27200.0,19.4571,19.4636,19.4443,19.4507,27200.0
2009-12-22 11:40:00,30.19,30.2,30.19,30.2,20500.0,19.4443,19.4507,19.4443,19.4507,20500.0
2009-12-22 11:50:00,30.2,30.21,30.19,30.2,26600.0,19.4507,19.4571,19.4443,19.4507,26600.0
2009-12-22 12:00:00,30.2,30.21,30.19,30.2,58700.0,19.4507,19.4571,19.4443,19.4507,58700.0
2009-12-22 12:10:00,30.2,30.21,30.19,30.2,31900.0,19.4507,19.4571,19.4443,19.4507,31900.0
2009-12-22 12:20:00,30.2,30.21,30.16,30.17,69900.0,19.4507,19.4571,19.4249,19.4314,69900.0
2009-12-22 12:30:00,30.18,30.19,30.16,30.17,127200.0,19.4378,19.4443,19.4249,19.4314,127200.0
2009-12-22 12:40:00,30.17,30.2,30.12,30.19,56800.0,19.4314,19.4507,19.3992,19.4443,56800.0
2009-12-22 12:50:00,30.19,30.25,30.17,30.24,49700.0,19.4443,19.4829,19.4314,19.4765,49700.0
2009-12-22 13:00:00,30.24,30.28,30.22,30.26,113800.0,19.4765,19.5022,19.4636,19.4893,113800.0
2009-12-22 13:10:00,30.27,30.32,30.27,30.27,31600.0,19.4958,19.528,19.4958,19.4958,31600.0
2009-12-22 13:20:00,30.27,30.29,30.27,30.29,23900.0,19.4958,19.5087,19.4958,19.5087,23900.0
2009-12-22 13:30:00,30.29,30.3,30.28,30.29,29500.0,19.5087,19.5151,19.5022,19.5087,29500.0
2009-12-22 13:40:00,30.3,30.31,30.28,30.3,43700.0,19.5151,19.5215,19.5022,19.5151,43700.0
2009-12-22 13:50:00,30.29,30.3,30.27,30.28,36900.0,19.5087,19.5151,19.4958,19.5022,36900.0
2009-12-22 14:00:00,30.27,30.3,30.24,30.3,40900.0,19.4958,19.5151,19.4765,19.5151,40900.0
2009-12-22 14:10:00,30.29,30.31,30.26,30.3,63200.0,19.5087,19.5215,19.4893,19.5151,63200.0
2009-12-22 14:20:00,30.3,30.3,30.29,30.3,38400.0,19.5151,19.5151,19.5087,19.5151,38400.0
2009-12-22 14:30:00,30.3,30.3,30.29,30.3,42900.0,19.5151,19.5151,19.5087,19.5151,42900.0
2009-12-22 14:40:00,30.3,30.32,30.25,30.25,60100.0,19.5151,19.528,19.4829,19.4829,60100.0
2009-12-22 14:50:00,30.26,30.31,30.26,30.29,38200.0,19.4893,19.5215,19.4893,19.5087,38200.0
2009-12-22 15:00:00,30.28,30.3,30.27,30.28,32100.0,19.5022,19.5151,19.4958,19.5022,32100.0
2009-12-22 15:10:00,30.28,30.28,30.24,30.25,57800.0,19.5022,19.5022,19.4765,19.4829,57800.0
2009-12-22 15:20:00,30.25,30.29,30.25,30.27,43600.0,19.4829,19.5087,19.4829,19.4958,43600.0
2009-12-22 15:30:00,30.27,30.28,30.23,30.28,61500.0,19.4958,19.5022,19.47,19.5022,61500.0
2009-12-22 15:40:00,30.29,30.29,30.19,30.2,113900.0,19.5087,19.5087,19.4443,19.4507,113900.0
2009-12-22 15:50:00,30.2,30.21,30.18,30.18,202200.0,19.4507,19.4571,19.4378,19.4378,202200.0
2009-12-23 09:30:00,30.2,30.39,30.15,30.38,44800.0,19.4507,19.5731,19.4185,19.5666,44800.0
2009-12-23 09:40:00,30.39,30.4,30.34,30.4,29800.0,19.5731,19.5795,19.5409,19.5795,29800.0
2009-12-23 09:50:00,30.39,30.4,30.31,30.33,85300.0,19.5731,19.5795,19.5215,19.5344,85300.0
2009-12-23 10:00:00,30.33,30.33,30.16,30.18,112700.0,19.5344,19.5344,19.4249,19.4378,112700.0
2009-12-23 10:10:00,30.18,30.2,30.16,30.18,63600.0,19.4378,19.4507,19.4249,19.4378,63600.0
2009-12-23 10:20:00,30.18,30.23,30.18,30.21,43300.0,19.4378,19.47,19.4378,19.4571,43300.0
2009-12-23 10:30:00,30.22,30.24,30.22,30.24,16000.0,19.4636,19.4765,19.4636,19.4765,16000.0
2009-12-23 10:40:00,30.24,30.26,30.22,30.23,59700.0,19.4765,19.4893,19.4636,19.47,59700.0
2009-12-23 10:50:00,30.22,30.25,30.22,30.25,23700.0,19.4636,19.4829,19.4636,19.4829,23700.0
2009-12-23 11:00:00,30.25,30.28,30.24,30.24,63500.0,19.4829,19.5022,19.4765,19.4765,63500.0
2009-12-23 11:10:00,30.25,30.26,30.23,30.24,65100.0,19.4829,19.4893,19.47,19.4765,65100.0
2009-12-23 11:20:00,30.24,30.3,30.23,30.28,34000.0,19.4765,19.5151,19.47,19.5022,34000.0
2009-12-23 11:30:00,30.28,30.29,30.26,30.28,35800.0,19.5022,19.5087,19.4893,19.5022,35800.0
2009-12-23 11:40:00,30.28,30.28,30.23,30.24,44000.0,19.5022,19.5022,19.47,19.4765,44000.0
2009-12-23 11:50:00,30.24,30.25,30.23,30.25,42800.0,19.4765,19.4829,19.47,19.4829,42800.0
2009-12-23 12:00:00,30.25,30.25,30.19,30.19,79800.0,19.4829,19.4829,19.4443,19.4443,79800.0
2009-12-23 12:10:00,30.2,30.22,30.19,30.21,25900.0,19.4507,19.4636,19.4443,19.4571,25900.0
2009-12-23 12:20:00,30.22,30.22,30.19,30.19,47600.0,19.4636,19.4636,19.4443,19.4443,47600.0
2009-12-23 12:30:00,30.19,30.22,30.19,30.21,22100.0,19.4443,19.4636,19.4443,19.4571,22100.0
2009-12-23 12:40:00,30.21,30.22,30.19,30.21,51800.0,19.4571,19.4636,19.4443,19.4571,51800.0
2009-12-23 12:50:00,30.2,30.21,30.18,30.18,59900.0,19.4507,19.4571,19.4378,19.4378,59900.0
2009-12-23 13:00:00,30.18,30.22,30.18,30.22,37900.0,19.4378,19.4636,19.4378,19.4636,37900.0
2009-12-23 13:10:00,30.22,30.23,30.19,30.22,66000.0,19.4636,19.47,19.4443,19.4636,66000.0
2009-12-23 13:20:00,30.22,30.29,30.22,30.24,42700.0,19.4636,19.5087,19.4636,19.4765,42700.0
2009-12-23 13:30:00,30.24,30.3,30.23,30.28,106700.0,19.4765,19.5151,19.47,19.5022,106700.0
2009-12-23 13:40:00,30.28,30.28,30.24,30.24,168200.0,19.5022,19.5022,19.4765,19.4765,168200.0
2009-12-23 13:50:00,30.25,30.27,30.24,30.25,56900.0,19.4829,19.4958,19.4765,19.4829,56900.0
2009-12-23 14:00:00,30.26,30.26,30.25,30.26,27000.0,19.4893,19.4893,19.4829,19.4893,27000.0
2009-12-23 14:10:00,30.26,30.26,30.23,30.25,53500.0,19.4893,19.4893,19.47,19.4829,53500.0
2009-12-23 14:20:00,30.25,30.26,30.22,30.23,114300.0,19.4829,19.4893,19.4636,19.47,114300.0
2009-12-23 14:30:00,30.24,30.26,30.22,30.22,68000.0,19.4765,19.4893,19.4636,19.4636,68000.0
2009-12-23 14:40:00,30.23,30.32,30.23,30.32,13100.0,19.47,19.528,19.47,19.528,13100.0
2009-12-23 14:50:00,30.32,30.35,30.31,30.34,15800.0,19.528,19.5473,19.5215,19.5409,15800.0
2009-12-23 15:00:00,30.34,30.34,30.32,30.33,29200.0,19.5409,19.5409,19.528,19.5344,29200.0
2009-12-23 15:10:00,30.33,30.33,30.27,30.3,58100.0,19.5344,19.5344,19.4958,19.5151,58100.0
2009-12-23 15:20:00,30.29,30.31,30.29,30.29,32800.0,19.5087,19.5215,19.5087,19.5087,32800.0
2009-12-23 15:30:00,30.3,30.31,30.27,30.3,53800.0,19.5151,19.5215,19.4958,19.5151,53800.0
2009-12-23 15:40:00,30.3,30.34,30.28,30.3,67900.0,19.5151,19.5409,19.5022,19.5151,67900.0
2009-12-23 15:50:00,30.3,30.34,30.29,30.3,110000.0,19.5151,19.5409,19.5087,19.5151,110000.0
2009-12-24 09:30:00,30.27,30.39,30.2,30.36,28200.0,19.4958,19.5731,19.4507,19.5537,28200.0
2009-12-24 09:40:00,30.37,30.37,30.26,30.29,16600.0,19.5602,19.5602,19.4893,19.5087,16600.0
2009-12-24 09:50:00,30.27,30.33,30.27,30.29,26100.0,19.4958,19.5344,19.4958,19.5087,26100.0
2009-12-24 10:00:00,30.3,30.32,30.29,30.3,28400.0,19.5151,19.528,19.5087,19.5151,28400.0
2009-12-24 10:10:00,30.31,30.31,30.28,30.29,16600.0,19.5215,19.5215,19.5022,19.5087,16600.0
2009-12-24 10:20:00,30.28,30.31,30.27,30.28,29900.0,19.5022,19.5215,19.4958,19.5022,29900.0
2009-12-24 10:30:00,30.27,30.29,30.25,30.27,15800.0,19.4958,19.5087,19.4829,19.4958,15800.0
2009-12-24 10:40:00,30.28,30.3,30.27,30.29,45200.0,19.5022,19.5151,19.4958,19.5087,45200.0
2009-12-24 10:50:00,30.3,30.33,30.29,30.3,99000.0,19.5151,19.5344,19.5087,19.5151,99000.0
2009-12-24 11:00:00,30.31,30.32,30.26,30.3,101300.0,19.5215,19.528,19.4893,19.5151,101300.0
2009-12-24 11:10:00,30.29,30.3,30.26,30.26,19300.0,19.5087,19.5151,19.4893,19.4893,19300.0
2009-12-24 11:20:00,30.26,30.28,30.23,30.23,22700.0,19.4893,19.5022,19.47,19.47,22700.0
2009-12-24 11:30:00,30.23,30.31,30.23,30.31,26500.0,19.47,19.5215,19.47,19.5215,26500.0
2009-12-24 11:40:00,30.31,30.31,30.3,30.31,11900.0,19.5215,19.5215,19.5151,19.5215,11900.0
2009-12-24 11:50:00,30.31,30.31,30.3,30.3,21300.0,19.5215,19.5215,19.5151,19.5151,21300.0
2009-12-24 12:00:00,30.3,30.31,30.3,30.3,13200.0,19.5151,19.5215,19.5151,19.5151,13200.0
2009-12-24 12:10:00,30.3,30.31,30.3,30.3,14700.0,19.5151,19.5215,19.5151,19.5151,14700.0
2009-12-24 12:20:00,30.3,30.31,30.3,30.31,30800.0,19.5151,19.5215,19.5151,19.5215,30800.0
2009-12-24 12:30:00,30.3,30.31,30.29,30.29,26500.0,19.5151,19.5215,19.5087,19.5087,26500.0
2009-12-24 12:40:00,30.3,30.31,30.29,30.29,32900.0,19.5151,19.5215,19.5087,19.5087,32900.0
2009-12-24 12:50:00,30.29,30.32,30.22,30.31,103500.0,19.5087,19.528,19.4636,19.5215,103500.0
2009-12-28 09:30:00,30.33,30.39,30.24,30.34,25500.0,19.5344,19.5731,19.4765,19.5409,25500.0
2009-12-28 09:40:00,30.33,30.36,30.33,30.36,10100.0,19.5344,19.5537,19.5344,19.5537,10100.0
2009-12-28 09:50:00,30.37,30.39,30.35,30.36,6400.0,19.5602,19.5731,19.5473,19.5537,6400.0
2009-12-28 10:00:00,30.36,30.36,30.31,30.34,9100.0,19.5537,19.5537,19.5215,19.5409,9100.0
2009-12-28 10:10:00,30.34,30.34,30.24,30.26,52800.0,19.5409,19.5409,19.4765,19.4893,52800.0
2009-12-28 10:20:00,30.26,30.27,30.23,30.27,58900.0,19.4893,19.4958,19.47,19.4958,58900.0
2009-12-28 10:30:00,30.27,30.28,30.26,30.28,33300.0,19.4958,19.5022,19.4893,19.5022,33300.0
2009-12-28 10:40:00,30.27,30.28,30.24,30.25,46100.0,19.4958,19.5022,19.4765,19.4829,46100.0
2009-12-28 10:50:00,30.25,30.27,30.25,30.27,45800.0,19.4829,19.4958,19.4829,19.4958,45800.0
2009-12-28 11:00:00,30.28,30.36,30.28,30.36,26900.0,19.5022,19.5537,19.5022,19.5537,26900.0
2009-12-28 11:10:00,30.35,30.39,30.35,30.39,28100.0,19.5473,19.5731,19.5473,19.5731,28100.0
2009-12-28 11:20:00,30.39,30.4,30.38,30.38,60200.0,19.5731,19.5795,19.5666,19.5666,60200.0
2009-12-28 11:30:00,30.39,30.44,30.39,30.39,101000.0,19.5731,19.6053,19.5731,19.5731,101000.0
2009-12-28 11:40:00,30.4,30.41,30.38,30.39,27500.0,19.5795,19.5859,19.5666,19.5731,27500.0
2009-12-28 11:50:00,30.39,30.4,30.36,30.38,56700.0,19.5731,19.5795,19.5537,19.5666,56700.0
2009-12-28 12:00:00,30.38,30.4,30.34,30.36,27500.0,19.5666,19.5795,19.5409,19.5537,27500.0
2009-12-28 12:10:00,30.36,30.37,30.33,30.34,48900.0,19.5537,19.5602,19.5344,19.5409,48900.0
2009-12-28 12:20:00,30.33,30.34,30.3,30.31,33700.0,19.5344,19.5409,19.5151,19.5215,33700.0
2009-12-28 12:30:00,30.31,30.32,30.27,30.27,36600.0,19.5215,19.528,19.4958,19.4958,36600.0
2009-12-28 12:40:00,30.28,30.32,30.28,30.31,25000.0,19.5022,19.528,19.5022,19.5215,25000.0
2009-12-28 12:50:00,30.31,30.34,30.28,30.34,22700.0,19.5215,19.5409,19.5022,19.5409,22700.0
2009-12-28 13:00:00,30.34,30.36,30.33,30.35,23500.0,19.5409,19.5537,19.5344,19.5473,23500.0
2009-12-28 13:10:00,30.35,30.36,30.33,30.34,23800.0,19.5473,19.5537,19.5344,19.5409,23800.0
2009-12-28 13:20:00,30.35,30.38,30.35,30.37,25500.0,19.5473,19.5666,19.5473,19.5602,25500.0
2009-12-28 13:30:00,30.36,30.38,30.34,30.37,23400.0,19.5537,19.5666,19.5409,19.5602,23400.0
2009-12-28 13:40:00,30.37,30.38,30.36,30.38,19100.0,19.5602,19.5666,19.5537,19.5666,19100.0
2009-12-28 13:50:00,30.39,30.39,30.37,30.39,24900.0,19.5731,19.5731,19.5602,19.5731,24900.0
2009-12-28 14:00:00,30.39,30.39,30.32,30.33,31700.0,19.5731,19.5731,19.528,19.5344,31700.0
2009-12-28 14:10:00,30.32,30.35,30.31,30.31,42400.0,19.528,19.5473,19.5215,19.5215,42400.0
2009-12-28 14:20:00,30.32,30.33,30.3,30.31,39100.0,19.528,19.5344,19.5151,19.5215,39100.0
2009-12-28 14:30:00,30.31,30.36,30.31,30.33,43300.0,19.5215,19.5537,19.5215,19.5344,43300.0
2009-12-28 14:40:00,30.34,30.36,30.33,30.35,32300.0,19.5409,19.5537,19.5344,19.5473,32300.0
2009-12-28 14:50:00,30.35,30.35,30.33,30.34,36200.0,19.5473,19.5473,19.5344,19.5409,36200.0
2009-12-28 15:00:00,30.35,30.35,30.32,30.33,42000.0,19.5473,19.5473,19.528,19.5344,42000.0
2009-12-28 15:10:00,30.33,30.34,30.3,30.3,52600.0,19.5344,19.5409,19.5151,19.5151,52600.0
2009-12-28 15:20:00,30.29,30.3,30.25,30.29,79000.0,19.5087,19.5151,19.4829,19.5087,79000.0
2009-12-28 15:30:00,30.3,30.33,30.3,30.3,69100.0,19.5151,19.5344,19.5151,19.5151,69100.0
2009-12-28 15:40:00,30.3,30.35,30.3,30.33,109600.0,19.5151,19.5473,19.5151,19.5344,109600.0
2009-12-28 15:50:00,30.32,30.39,30.31,30.39,107900.0,19.528,19.5731,19.5215,19.5731,107900.0
2009-12-29 09:30:00,30.41,30.47,30.27,30.38,72700.0,19.5859,19.6246,19.4958,19.5666,72700.0
2009-12-29 09:40:00,30.38,30.42,30.33,30.34,95900.0,19.5666,19.5924,19.5344,19.5409,95900.0
2009-12-29 09:50:00,30.34,30.35,30.29,30.34,28400.0,19.5409,19.5473,19.5087,19.5409,28400.0
2009-12-29 10:00:00,30.33,30.39,30.31,30.39,76700.0,19.5344,19.5731,19.5215,19.5731,76700.0
2009-12-29 10:10:00,30.39,30.4,30.36,30.37,86800.0,19.5731,19.5795,19.5537,19.5602,86800.0
2009-12-29 10:20:00,30.37,30.4,30.35,30.38,96600.0,19.5602,19.5795,19.5473,19.5666,96600.0
2009-12-29 10:30:00,30.38,30.45,30.35,30.42,172600.0,19.5666,19.6117,19.5473,19.5924,172600.0
2009-12-29 10:40:00,30.44,30.45,30.41,30.45,37500.0,19.6053,19.6117,19.5859,19.6117,37500.0
2009-12-29 10:50:00,30.45,30.47,30.43,30.43,33300.0,19.6117,19.6246,19.5988,19.5988,33300.0
2009-12-29 11:00:00,30.43,30.47,30.42,30.44,51500.0,19.5988,19.6246,19.5924,19.6053,51500.0
2009-12-29 11:10:00,30.43,30.44,30.39,30.39,88400.0,19.5988,19.6053,19.5731,19.5731,88400.0
2009-12-29 11:20:00,30.39,30.42,30.39,30.4,50700.0,19.5731,19.5924,19.5731,19.5795,50700.0
2009-12-29 11:30:00,30.39,30.45,30.39,30.43,48000.0,19.5731,19.6117,19.5731,19.5988,48000.0
2009-12-29 11:40:00,30.43,30.46,30.39,30.45,41100.0,19.5988,19.6182,19.5731,19.6117,41100.0
2009-12-29 11:50:00,30.44,30.45,30.39,30.41,97600.0,19.6053,19.6117,19.5731,19.5859,97600.0
2009-12-29 12:00:00,30.41,30.45,30.38,30.41,51800.0,19.5859,19.6117,19.5666,19.5859,51800.0
2009-12-29 12:10:00,30.4,30.4,30.38,30.38,30700.0,19.5795,19.5795,19.5666,19.5666,30700.0
2009-12-29 12:20:00,30.39,30.39,30.35,30.37,59400.0,19.5731,19.5731,19.5473,19.5602,59400.0
2009-12-29 12:30:00,30.36,30.37,30.36,30.37,26700.0,19.5537,19.5602,19.5537,19.5602,26700.0
2009-12-29 12:40:00,30.36,30.37,30.33,30.33,125500.0,19.5537,19.5602,19.5344,19.5344,125500.0
2009-12-29 12:50:00,30.33,30.35,30.33,30.35,15300.0,19.5344,19.5473,19.5344,19.5473,15300.0
2009-12-29 13:00:00,30.34,30.37,30.33,30.37,31100.0,19.5409,19.5602,19.5344,19.5602,31100.0
2009-12-29 13:10:00,30.38,30.38,30.32,30.35,147400.0,19.5666,19.5666,19.528,19.5473,147400.0
2009-12-29 13:20:00,30.34,30.39,30.34,30.34,66800.0,19.5409,19.5731,19.5409,19.5409,66800.0
2009-12-29 13:30:00,30.33,30.37,30.27,30.29,64300.0,19.5344,19.5602,19.4958,19.5087,64300.0
2009-12-29 13:40:00,30.28,30.36,30.22,30.3,152100.0,19.5022,19.5537,19.4636,19.5151,152100.0
2009-12-29 13:50:00,30.3,30.35,30.3,30.31,26600.0,19.5151,19.5473,19.5151,19.5215,26600.0
2009-12-29 14:00:00,30.32,30.37,30.29,30.37,57200.0,19.528,19.5602,19.5087,19.5602,57200.0
2009-12-29 14:10:00,30.36,30.4,30.31,30.34,104300.0,19.5537,19.5795,19.5215,19.5409,104300.0
2009-12-29 14:20:00,30.34,30.38,30.34,30.36,26600.0,19.5409,19.5666,19.5409,19.5537,26600.0
2009-12-29 14:30:00,30.36,30.37,30.32,30.37,140200.0,19.5537,19.5602,19.528,19.5602,140200.0
2009-12-29 14:40:00,30.37,30.39,30.36,30.38,37600.0,19.5602,19.5731,19.5537,19.5666,37600.0
2009-12-29 14:50:00,30.39,30.39,30.35,30.38,38000.0,19.5731,19.5731,19.5473,19.5666,38000.0
2009-12-29 15:00:00,30.37,30.4,30.36,30.38,48100.0,19.5602,19.5795,19.5537,19.5666,48100.0
2009-12-29 15:10:00,30.37,30.43,30.37,30.42,105600.0,19.5602,19.5988,19.5602,19.5924,105600.0
2009-12-29 15:20:00,30.41,30.42,30.39,30.41,150300.0,19.5859,19.5924,19.5731,19.5859,150300.0
2009-12-29 15:30:00,30.41,30.41,30.38,30.4,42600.0,19.5859,19.5859,19.5666,19.5795,42600.0
2009-12-29 15:40:00,30.39,30.4,30.34,30.36,185100.0,19.5731,19.5795,19.5409,19.5537,185100.0
2009-12-29 15:50:00,30.35,30.36,30.29,30.3,227800.0,19.5473,19.5537,19.5087,19.5151,227800.0
2009-12-30 09:30:00,30.11,30.21,29.92,30.14,61900.0,19.3927,19.4571,19.2704,19.4121,61900.0
2009-12-30 09:40:00,30.17,30.31,30.17,30.27,130600.0,19.4314,19.5215,19.4314,19.4958,130600.0
2009-12-30 09:50:00,30.28,30.3,30.24,30.26,48600.0,19.5022,19.5151,19.4765,19.4893,48600.0
2009-12-30 10:00:00,30.26,30.35,30.25,30.35,38300.0,19.4893,19.5473,19.4829,19.5473,38300.0
2009-12-30 10:10:00,30.35,30.37,30.31,30.31,29500.0,19.5473,19.5602,19.5215,19.5215,29500.0
2009-12-30 10:20:00,30.31,30.34,30.29,30.32,243700.0,19.5215,19.5409,19.5087,19.528,243700.0
2009-12-30 10:30:00,30.32,30.4,30.3,30.33,146900.0,19.528,19.5795,19.5151,19.5344,146900.0
2009-12-30 10:40:00,30.34,30.45,30.34,30.44,51600.0,19.5409,19.6117,19.5409,19.6053,51600.0
2009-12-30 10:50:00,30.45,30.46,30.42,30.46,127000.0,19.6117,19.6182,19.5924,19.6182,127000.0
2009-12-30 11:00:00,30.46,30.59,30.45,30.59,119200.0,19.6182,19.7019,19.6117,19.7019,119200.0
2009-12-30 11:10:00,30.6,30.66,30.6,30.65,42800.0,19.7083,19.747,19.7083,19.7405,42800.0
2009-12-30 11:20:00,30.66,30.68,30.58,30.62,106500.0,19.747,19.7598,19.6954,19.7212,106500.0
2009-12-30 11:30:00,30.61,30.65,30.56,30.65,38400.0,19.7148,19.7405,19.6826,19.7405,38400.0
2009-12-30 11:40:00,30.65,30.73,30.65,30.73,46000.0,19.7405,19.792,19.7405,19.792,46000.0
2009-12-30 11:50:00,30.73,30.82,30.72,30.81,95000.0,19.792,19.85,19.7856,19.8436,95000.0
2009-12-30 12:00:00,30.83,30.93,30.82,30.93,76500.0,19.8565,19.9209,19.85,19.9209,76500.0
2009-12-30 12:10:00,30.93,30.94,30.86,30.88,67000.0,19.9209,19.9273,19.8758,19.8887,67000.0
2009-12-30 12:20:00,30.88,30.96,30.88,30.94,71200.0,19.8887,19.9402,19.8887,19.9273,71200.0
2009-12-30 12:30:00,30.95,30.97,30.87,30.9,145100.0,19.9337,19.9466,19.8822,19.9015,145100.0
2009-12-30 12:40:00,30.9,30.94,30.9,30.94,34700.0,19.9015,19.9273,19.9015,19.9273,34700.0
2009-12-30 12:50:00,30.94,30.95,30.91,30.93,31100.0,19.9273,19.9337,19.908,19.9209,31100.0
2009-12-30 13:00:00,30.93,30.96,30.93,30.95,51100.0,19.9209,19.9402,19.9209,19.9337,51100.0
2009-12-30 13:10:00,30.95,30.97,30.88,30.9,46500.0,19.9337,19.9466,19.8887,19.9015,46500.0
2009-12-30 13:20:00,30.9,30.91,30.88,30.89,38100.0,19.9015,19.908,19.8887,19.8951,38100.0
2009-12-30 13:30:00,30.89,30.91,30.88,30.9,32900.0,19.8951,19.908,19.8887,19.9015,32900.0
2009-12-30 13:40:00,30.91,30.95,30.9,30.94,30500.0,19.908,19.9337,19.9015,19.9273,30500.0
2009-12-30 13:50:00,30.94,30.95,30.94,30.94,24200.0,19.9273,19.9337,19.9273,19.9273,24200.0
2009-12-30 14:00:00,30.94,30.99,30.94,30.98,58200.0,19.9273,19.9595,19.9273,19.9531,58200.0
2009-12-30 14:10:00,30.99,31.13,30.98,31.08,234700.0,19.9595,20.0497,19.9531,20.0175,234700.0
2009-12-30 14:20:00,31.08,31.12,31.04,31.12,89900.0,20.0175,20.0432,19.9917,20.0432,89900.0
2009-12-30 14:30:00,31.13,31.13,31.08,31.12,73300.0,20.0497,20.0497,20.0175,20.0432,73300.0
2009-12-30 14:40:00,31.12,31.13,31.09,31.11,97400.0,20.0432,20.0497,20.0239,20.0368,97400.0
2009-12-30 14:50:00,31.11,31.17,31.1,31.16,188600.0,20.0368,20.0754,20.0304,20.069,188600.0
2009-12-30 15:00:00,31.17,31.17,31.02,31.04,147900.0,20.0754,20.0754,19.9788,19.9917,147900.0
2009-12-30 15:10:00,31.05,31.07,31.04,31.07,92000.0,19.9981,20.011,19.9917,20.011,92000.0
2009-12-30 15:20:00,31.07,31.15,31.06,31.13,113800.0,20.011,20.0626,20.0046,20.0497,113800.0
2009-12-30 15:30:00,31.13,31.24,31.13,31.23,194400.0,20.0497,20.1205,20.0497,20.1141,194400.0
2009-12-30 15:40:00,31.22,31.24,31.13,31.14,284300.0,20.1076,20.1205,20.0497,20.0561,284300.0
2009-12-30 15:50:00,31.15,31.18,31.07,31.1,343700.0,20.0626,20.0819,20.011,20.0304,343700.0
2009-12-31 09:30:00,31.04,31.1,30.93,31.1,71900.0,19.9917,20.0304,19.9209,20.0304,71900.0
2009-12-31 09:40:00,31.1,31.18,31.1,31.17,31900.0,20.0304,20.0819,20.0304,20.0754,31900.0
2009-12-31 09:50:00,31.17,31.29,31.16,31.26,68200.0,20.0754,20.1527,20.069,20.1334,68200.0
2009-12-31 10:00:00,31.26,31.29,31.21,31.27,100200.0,20.1334,20.1527,20.1012,20.1398,100200.0
2009-12-31 10:10:00,31.27,31.27,31.25,31.27,38800.0,20.1398,20.1398,20.127,20.1398,38800.0
2009-12-31 10:20:00,31.27,31.34,31.26,31.33,43100.0,20.1398,20.1849,20.1334,20.1785,43100.0
2009-12-31 10:30:00,31.33,31.45,31.32,31.44,97800.0,20.1785,20.2558,20.172,20.2493,97800.0
2009-12-31 10:40:00,31.45,31.56,31.45,31.56,114400.0,20.2558,20.3266,20.2558,20.3266,114400.0
2009-12-31 10:50:00,31.56,31.68,31.54,31.67,120100.0,20.3266,20.4039,20.3137,20.3975,120100.0
2009-12-31 11:00:00,31.67,31.77,31.65,31.71,214500.0,20.3975,20.4619,20.3846,20.4232,214500.0
2009-12-31 11:10:00,31.71,31.76,31.62,31.68,132500.0,20.4232,20.4554,20.3653,20.4039,132500.0
2009-12-31 11:20:00,31.69,31.71,31.64,31.68,83500.0,20.4103,20.4232,20.3781,20.4039,83500.0
2009-12-31 11:30:00,31.68,31.7,31.64,31.65,90500.0,20.4039,20.4168,20.3781,20.3846,90500.0
2009-12-31 11:40:00,31.64,31.66,31.55,31.58,93200.0,20.3781,20.391,20.3202,20.3395,93200.0
2009-12-31 11:50:00,31.57,31.59,31.52,31.54,51800.0,20.3331,20.3459,20.3009,20.3137,51800.0
2009-12-31 12:00:00,31.54,31.54,31.42,31.43,77700.0,20.3137,20.3137,20.2365,20.2429,77700.0
2009-12-31 12:10:00,31.44,31.45,31.36,31.44,66500.0,20.2493,20.2558,20.1978,20.2493,66500.0
2009-12-31 12:20:00,31.44,31.53,31.43,31.44,62400.0,20.2493,20.3073,20.2429,20.2493,62400.0
2009-12-31 12:30:00,31.43,31.44,31.31,31.35,93900.0,20.2429,20.2493,20.1656,20.1914,93900.0
2009-12-31 12:40:00,31.35,31.36,31.3,31.31,43300.0,20.1914,20.1978,20.1592,20.1656,43300.0
2009-12-31 12:50:00,31.3,31.37,31.3,31.37,48300.0,20.1592,20.2042,20.1592,20.2042,48300.0
2009-12-31 13:00:00,31.37,31.39,31.31,31.38,74600.0,20.2042,20.2171,20.1656,20.2107,74600.0
2009-12-31 13:10:00,31.39,31.39,31.32,31.37,42600.0,20.2171,20.2171,20.172,20.2042,42600.0
2009-12-31 13:20:00,31.37,31.39,31.33,31.34,79200.0,20.2042,20.2171,20.1785,20.1849,79200.0
2009-12-31 13:30:00,31.34,31.36,31.26,31.3,119900.0,20.1849,20.1978,20.1334,20.1592,119900.0
2009-12-31 13:40:00,31.3,31.31,31.24,31.26,56800.0,20.1592,20.1656,20.1205,20.1334,56800.0
2009-12-31 13:50:00,31.26,31.3,31.26,31.27,57700.0,20.1334,20.1592,20.1334,20.1398,57700.0
2009-12-31 14:00:00,31.28,31.28,31.23,31.27,97300.0,20.1463,20.1463,20.1141,20.1398,97300.0
2009-12-31 14:10:00,31.26,31.27,31.24,31.24,55000.0,20.1334,20.1398,20.1205,20.1205,55000.0
2009-12-31 14:20:00,31.25,31.25,31.15,31.2,113600.0,20.127,20.127,20.0626,20.0948,113600.0
2009-12-31 14:30:00,31.19,31.31,31.17,31.3,77900.0,20.0883,20.1656,20.0754,20.1592,77900.0
2009-12-31 14:40:00,31.3,31.36,31.3,31.36,43800.0,20.1592,20.1978,20.1592,20.1978,43800.0
2009-12-31 14:50:00,31.36,31.38,31.29,31.3,187000.0,20.1978,20.2107,20.1527,20.1592,187000.0
2009-12-31 15:00:00,31.3,31.33,31.24,31.32,90900.0,20.1592,20.1785,20.1205,20.172,90900.0
2009-12-31 15:10:00,31.33,31.36,31.29,31.31,75900.0,20.1785,20.1978,20.1527,20.1656,75900.0
2009-12-31 15:20:00,31.31,31.36,31.31,31.33,71900.0,20.1656,20.1978,20.1656,20.1785,71900.0
2009-12-31 15:30:00,31.33,31.35,31.26,31.28,121200.0,20.1785,20.1914,20.1334,20.1463,121200.0
2009-12-31 15:40:00,31.29,31.33,31.23,31.23,167600.0,20.1527,20.1785,20.1141,20.1141,167600.0
2009-12-31 15:50:00,31.23,31.24,31.07,31.07,263800.0,20.1141,20.1205,20.011,20.011,263800.0
2010-01-04 09:30:00,31.39,31.5,31.14,31.29,154100.0,20.2171,20.288,20.0561,20.1527,154100.0
2010-01-04 09:40:00,31.27,31.33,31.24,31.25,76900.0,20.1398,20.1785,20.1205,20.127,76900.0
2010-01-04 09:50:00,31.26,31.27,31.19,31.22,65900.0,20.1334,20.1398,20.0883,20.1076,65900.0
2010-01-04 10:00:00,31.23,31.25,31.13,31.15,137200.0,20.1141,20.127,20.0497,20.0626,137200.0
2010-01-04 10:10:00,31.15,31.39,31.15,31.39,63100.0,20.0626,20.2171,20.0626,20.2171,63100.0
2010-01-04 10:20:00,31.39,31.49,31.38,31.49,78200.0,20.2171,20.2815,20.2107,20.2815,78200.0
2010-01-04 10:30:00,31.47,31.54,31.47,31.54,53100.0,20.2687,20.3137,20.2687,20.3137,53100.0
2010-01-04 10:40:00,31.53,31.6,31.52,31.59,64700.0,20.3073,20.3524,20.3009,20.3459,64700.0
2010-01-04 10:50:00,31.58,31.63,31.57,31.58,59300.0,20.3395,20.3717,20.3331,20.3395,59300.0
2010-01-04 11:00:00,31.59,31.62,31.59,31.61,33600.0,20.3459,20.3653,20.3459,20.3588,33600.0
2010-01-04 11:10:00,31.62,31.62,31.57,31.61,41200.0,20.3653,20.3653,20.3331,20.3588,41200.0
2010-01-04 11:20:00,31.61,31.61,31.55,31.58,35700.0,20.3588,20.3588,20.3202,20.3395,35700.0
2010-01-04 11:30:00,31.58,31.59,31.5,31.54,148000.0,20.3395,20.3459,20.288,20.3137,148000.0
2010-01-04 11:40:00,31.53,31.56,31.52,31.54,30100.0,20.3073,20.3266,20.3009,20.3137,30100.0
2010-01-04 11:50:00,31.53,31.59,31.51,31.56,68700.0,20.3073,20.3459,20.2944,20.3266,68700.0
2010-01-04 12:00:00,31.56,31.56,31.5,31.53,39200.0,20.3266,20.3266,20.288,20.3073,39200.0
2010-01-04 12:10:00,31.53,31.55,31.52,31.55,23800.0,20.3073,20.3202,20.3009,20.3202,23800.0
2010-01-04 12:20:00,31.55,31.56,31.54,31.54,33100.0,20.3202,20.3266,20.3137,20.3137,33100.0
2010-01-04 12:30:00,31.53,31.54,31.44,31.44,48000.0,20.3073,20.3137,20.2493,20.2493,48000.0
2010-01-04 12:40:00,31.44,31.45,31.41,31.41,35500.0,20.2493,20.2558,20.23,20.23,35500.0
2010-01-04 12:50:00,31.41,31.42,31.39,31.39,29100.0,20.23,20.2365,20.2171,20.2171,29100.0
2010-01-04 13:00:00,31.4,31.4,31.36,31.37,21800.0,20.2236,20.2236,20.1978,20.2042,21800.0
2010-01-04 13:10:00,31.36,31.38,31.33,31.34,120500.0,20.1978,20.2107,20.1785,20.1849,120500.0
2010-01-04 13:20:00,31.34,31.35,31.32,31.35,51500.0,20.1849,20.1914,20.172,20.1914,51500.0
2010-01-04 13:30:00,31.35,31.35,31.31,31.34,63300.0,20.1914,20.1914,20.1656,20.1849,63300.0
2010-01-04 13:40:00,31.34,31.36,31.3,31.32,85200.0,20.1849,20.1978,20.1592,20.172,85200.0
2010-01-04 13:50:00,31.31,31.36,31.3,31.36,67900.0,20.1656,20.1978,20.1592,20.1978,67900.0
2010-01-04 14:00:00,31.36,31.37,31.33,31.34,27800.0,20.1978,20.2042,20.1785,20.1849,27800.0
2010-01-04 14:10:00,31.34,31.36,31.33,31.36,42500.0,20.1849,20.1978,20.1785,20.1978,42500.0
2010-01-04 14:20:00,31.36,31.38,31.33,31.38,48600.0,20.1978,20.2107,20.1785,20.2107,48600.0
2010-01-04 14:30:00,31.39,31.41,31.37,31.39,41800.0,20.2171,20.23,20.2042,20.2171,41800.0
2010-01-04 14:40:00,31.39,31.44,31.38,31.41,32600.0,20.2171,20.2493,20.2107,20.23,32600.0
2010-01-04 14:50:00,31.41,31.41,31.39,31.39,26800.0,20.23,20.23,20.2171,20.2171,26800.0
2010-01-04 15:00:00,31.4,31.4,31.37,31.38,55400.0,20.2236,20.2236,20.2042,20.2107,55400.0
2010-01-04 15:10:00,31.38,31.39,31.32,31.34,73900.0,20.2107,20.2171,20.172,20.1849,73900.0
2010-01-04 15:20:00,31.34,31.36,31.33,31.34,45500.0,20.1849,20.1978,20.1785,20.1849,45500.0
2010-01-04 15:30:00,31.35,31.35,31.3,31.32,101000.0,20.1914,20.1914,20.1592,20.172,101000.0
2010-01-04 15:40:00,31.31,31.32,31.29,31.29,132300.0,20.1656,20.172,20.1527,20.1527,132300.0
2010-01-04 15:50:00,31.3,31.32,31.29,31.31,205000.0,20.1592,20.172,20.1527,20.1656,205000.0
2010-01-05 09:30:00,31.21,31.22,30.9,30.92,100500.0,20.1012,20.1076,19.9015,19.9144,100500.0
2010-01-05 09:40:00,30.92,30.94,30.87,30.92,81000.0,19.9144,19.9273,19.8822,19.9144,81000.0
2010-01-05 09:50:00,30.92,31.0,30.9,30.9,95600.0,19.9144,19.9659,19.9015,19.9015,95600.0
2010-01-05 10:00:00,30.89,31.0,30.88,30.96,54200.0,19.8951,19.9659,19.8887,19.9402,54200.0
2010-01-05 10:10:00,30.96,31.01,30.96,30.98,66700.0,19.9402,19.9724,19.9402,19.9531,66700.0
2010-01-05 10:20:00,30.98,31.01,30.97,31.0,466100.0,19.9531,19.9724,19.9466,19.9659,466100.0
2010-01-05 10:30:00,31.0,31.01,30.99,30.99,34800.0,19.9659,19.9724,19.9595,19.9595,34800.0
2010-01-05 10:40:00,31.0,31.03,30.93,30.94,108800.0,19.9659,19.9853,19.9209,19.9273,108800.0
2010-01-05 10:50:00,30.93,30.98,30.93,30.95,132800.0,19.9209,19.9531,19.9209,19.9337,132800.0
2010-01-05 11:00:00,30.95,31.0,30.94,31.0,31100.0,19.9337,19.9659,19.9273,19.9659,31100.0
2010-01-05 11:10:00,31.0,31.01,30.95,30.95,50700.0,19.9659,19.9724,19.9337,19.9337,50700.0
2010-01-05 11:20:00,30.95,30.98,30.95,30.96,29300.0,19.9337,19.9531,19.9337,19.9402,29300.0
2010-01-05 11:30:00,30.95,30.95,30.92,30.92,42300.0,19.9337,19.9337,19.9144,19.9144,42300.0
2010-01-05 11:40:00,30.92,30.93,30.83,30.83,81000.0,19.9144,19.9209,19.8565,19.8565,81000.0
2010-01-05 11:50:00,30.83,30.84,30.76,30.8,94500.0,19.8565,19.8629,19.8114,19.8371,94500.0
2010-01-05 12:00:00,30.81,30.82,30.8,30.82,31000.0,19.8436,19.85,19.8371,19.85,31000.0
2010-01-05 12:10:00,30.82,30.83,30.82,30.83,39000.0,19.85,19.8565,19.85,19.8565,39000.0
2010-01-05 12:20:00,30.83,30.84,30.82,30.82,40300.0,19.8565,19.8629,19.85,19.85,40300.0
2010-01-05 12:30:00,30.83,30.83,30.82,30.82,24800.0,19.8565,19.8565,19.85,19.85,24800.0
2010-01-05 12:40:00,30.82,30.85,30.82,30.83,55300.0,19.85,19.8693,19.85,19.8565,55300.0
2010-01-05 12:50:00,30.84,30.86,30.83,30.86,30900.0,19.8629,19.8758,19.8565,19.8758,30900.0
2010-01-05 13:00:00,30.85,30.86,30.79,30.82,101700.0,19.8693,19.8758,19.8307,19.85,101700.0
2010-01-05 13:10:00,30.82,30.93,30.81,30.93,35900.0,19.85,19.9209,19.8436,19.9209,35900.0
2010-01-05 13:20:00,30.93,30.93,30.89,30.92,54000.0,19.9209,19.9209,19.8951,19.9144,54000.0
2010-01-05 13:30:00,30.92,30.93,30.9,30.91,16500.0,19.9144,19.9209,19.9015,19.908,16500.0
2010-01-05 13:40:00,30.91,30.95,30.9,30.92,48300.0,19.908,19.9337,19.9015,19.9144,48300.0
2010-01-05 13:50:00,30.91,30.92,30.88,30.9,107100.0,19.908,19.9144,19.8887,19.9015,107100.0
2010-01-05 14:00:00,30.91,30.92,30.85,30.85,36100.0,19.908,19.9144,19.8693,19.8693,36100.0
2010-01-05 14:10:00,30.85,30.86,30.82,30.82,70800.0,19.8693,19.8758,19.85,19.85,70800.0
2010-01-05 14:20:00,30.82,30.84,30.81,30.83,37800.0,19.85,19.8629,19.8436,19.8565,37800.0
2010-01-05 14:30:00,30.83,30.9,30.83,30.89,20000.0,19.8565,19.9015,19.8565,19.8951,20000.0
2010-01-05 14:40:00,30.89,30.96,30.87,30.92,113600.0,19.8951,19.9402,19.8822,19.9144,113600.0
2010-01-05 14:50:00,30.92,30.98,30.92,30.98,31600.0,19.9144,19.9531,19.9144,19.9531,31600.0
2010-01-05 15:00:00,30.98,31.0,30.97,30.99,28700.0,19.9531,19.9659,19.9466,19.9595,28700.0
2010-01-05 15:10:00,30.99,31.0,30.98,31.0,30900.0,19.9595,19.9659,19.9531,19.9659,30900.0
2010-01-05 15:20:00,31.0,31.01,30.99,31.0,44200.0,19.9659,19.9724,19.9595,19.9659,44200.0
2010-01-05 15:30:00,31.0,31.0,30.99,30.99,43500.0,19.9659,19.9659,19.9595,19.9595,43500.0
2010-01-05 15:40:00,31.0,31.01,30.94,30.95,198400.0,19.9659,19.9724,19.9273,19.9337,198400.0
2010-01-05 15:50:00,30.95,30.96,30.93,30.96,179900.0,19.9337,19.9402,19.9209,19.9402,179900.0
2010-01-06 09:30:00,30.85,30.96,30.77,30.8,125300.0,19.8693,19.9402,19.8178,19.8371,125300.0
2010-01-06 09:40:00,30.8,30.93,30.77,30.92,69300.0,19.8371,19.9209,19.8178,19.9144,69300.0
2010-01-06 09:50:00,30.93,30.95,30.82,30.88,41600.0,19.9209,19.9337,19.85,19.8887,41600.0
2010-01-06 10:00:00,30.87,30.97,30.82,30.92,49600.0,19.8822,19.9466,19.85,19.9144,49600.0
2010-01-06 10:10:00,30.93,30.99,30.9,30.93,45900.0,19.9209,19.9595,19.9015,19.9209,45900.0
2010-01-06 10:20:00,30.93,31.0,30.9,30.97,46100.0,19.9209,19.9659,19.9015,19.9466,46100.0
2010-01-06 10:30:00,30.96,30.98,30.91,30.93,55700.0,19.9402,19.9531,19.908,19.9209,55700.0
2010-01-06 10:40:00,30.94,30.96,30.91,30.95,17200.0,19.9273,19.9402,19.908,19.9337,17200.0
2010-01-06 10:50:00,30.95,30.98,30.93,30.97,18400.0,19.9337,19.9531,19.9209,19.9466,18400.0
2010-01-06 11:00:00,30.97,30.98,30.92,30.94,32200.0,19.9466,19.9531,19.9144,19.9273,32200.0
2010-01-06 11:10:00,30.94,30.95,30.93,30.94,35500.0,19.9273,19.9337,19.9209,19.9273,35500.0
2010-01-06 11:20:00,30.94,30.94,30.89,30.91,56800.0,19.9273,19.9273,19.8951,19.908,56800.0
2010-01-06 11:30:00,30.91,30.95,30.9,30.92,41500.0,19.908,19.9337,19.9015,19.9144,41500.0
2010-01-06 11:40:00,30.92,30.93,30.9,30.9,23800.0,19.9144,19.9209,19.9015,19.9015,23800.0
2010-01-06 11:50:00,30.9,30.93,30.85,30.87,36200.0,19.9015,19.9209,19.8693,19.8822,36200.0
2010-01-06 12:00:00,30.86,30.88,30.83,30.86,46800.0,19.8758,19.8887,19.8565,19.8758,46800.0
2010-01-06 12:10:00,30.86,30.86,30.76,30.82,53600.0,19.8758,19.8758,19.8114,19.85,53600.0
2010-01-06 12:20:00,30.82,30.86,30.78,30.81,46000.0,19.85,19.8758,19.8243,19.8436,46000.0
2010-01-06 12:30:00,30.81,30.86,30.8,30.85,34600.0,19.8436,19.8758,19.8371,19.8693,34600.0
2010-01-06 12:40:00,30.85,30.86,30.84,30.85,39200.0,19.8693,19.8758,19.8629,19.8693,39200.0
2010-01-06 12:50:00,30.84,30.88,30.84,30.88,27200.0,19.8629,19.8887,19.8629,19.8887,27200.0
2010-01-06 13:00:00,30.89,30.91,30.84,30.86,55200.0,19.8951,19.908,19.8629,19.8758,55200.0
2010-01-06 13:10:00,30.86,30.89,30.83,30.85,78100.0,19.8758,19.8951,19.8565,19.8693,78100.0
2010-01-06 13:20:00,30.85,30.9,30.85,30.85,34800.0,19.8693,19.9015,19.8693,19.8693,34800.0
2010-01-06 13:30:00,30.86,30.86,30.83,30.85,37400.0,19.8758,19.8758,19.8565,19.8693,37400.0
2010-01-06 13:40:00,30.85,30.86,30.82,30.83,29200.0,19.8693,19.8758,19.85,19.8565,29200.0
2010-01-06 13:50:00,30.83,30.83,30.78,30.81,29700.0,19.8565,19.8565,19.8243,19.8436,29700.0
2010-01-06 14:00:00,30.81,30.88,30.81,30.85,60600.0,19.8436,19.8887,19.8436,19.8693,60600.0
2010-01-06 14:10:00,30.85,30.87,30.83,30.85,35200.0,19.8693,19.8822,19.8565,19.8693,35200.0
2010-01-06 14:20:00,30.85,30.89,30.84,30.88,27500.0,19.8693,19.8951,19.8629,19.8887,27500.0
2010-01-06 14:30:00,30.88,30.96,30.88,30.89,55100.0,19.8887,19.9402,19.8887,19.8951,55100.0
2010-01-06 14:40:00,30.89,30.92,30.88,30.88,26200.0,19.8951,19.9144,19.8887,19.8887,26200.0
2010-01-06 14:50:00,30.89,30.93,30.88,30.92,29000.0,19.8951,19.9209,19.8887,19.9144,29000.0
2010-01-06 15:00:00,30.92,30.93,30.86,30.87,41300.0,19.9144,19.9209,19.8758,19.8822,41300.0
2010-01-06 15:10:00,30.86,30.88,30.84,30.84,62800.0,19.8758,19.8887,19.8629,19.8629,62800.0
2010-01-06 15:20:00,30.84,30.86,30.82,30.85,56700.0,19.8629,19.8758,19.85,19.8693,56700.0
2010-01-06 15:30:00,30.85,30.87,30.83,30.87,60200.0,19.8693,19.8822,19.8565,19.8822,60200.0
2010-01-06 15:40:00,30.87,30.88,30.83,30.84,187200.0,19.8822,19.8887,19.8565,19.8629,187200.0
2010-01-06 15:50:00,30.83,30.85,30.82,30.84,215600.0,19.8565,19.8693,19.85,19.8629,215600.0
2010-01-07 09:30:00,30.78,30.78,30.56,30.71,39100.0,19.8243,19.8243,19.6826,19.7792,39100.0
2010-01-07 09:40:00,30.71,30.75,30.61,30.61,30700.0,19.7792,19.8049,19.7148,19.7148,30700.0
2010-01-07 09:50:00,30.6,30.6,30.5,30.53,44600.0,19.7083,19.7083,19.6439,19.6632,44600.0
2010-01-07 10:00:00,30.53,30.59,30.53,30.58,36600.0,19.6632,19.7019,19.6632,19.6954,36600.0
2010-01-07 10:10:00,30.6,30.62,30.53,30.55,45000.0,19.7083,19.7212,19.6632,19.6761,45000.0
2010-01-07 10:20:00,30.56,30.65,30.54,30.64,32700.0,19.6826,19.7405,19.6697,19.7341,32700.0
2010-01-07 10:30:00,30.65,30.72,30.65,30.7,37800.0,19.7405,19.7856,19.7405,19.7727,37800.0
2010-01-07 10:40:00,30.7,30.81,30.7,30.79,36300.0,19.7727,19.8436,19.7727,19.8307,36300.0
2010-01-07 10:50:00,30.8,30.82,30.74,30.75,42800.0,19.8371,19.85,19.7985,19.8049,42800.0
2010-01-07 11:00:00,30.75,30.78,30.73,30.76,25600.0,19.8049,19.8243,19.792,19.8114,25600.0
2010-01-07 11:10:00,30.77,30.8,30.73,30.75,25000.0,19.8178,19.8371,19.792,19.8049,25000.0
2010-01-07 11:20:00,30.75,30.75,30.69,30.71,40000.0,19.8049,19.8049,19.7663,19.7792,40000.0
2010-01-07 11:30:00,30.71,30.74,30.69,30.69,57700.0,19.7792,19.7985,19.7663,19.7663,57700.0
2010-01-07 11:40:00,30.68,30.7,30.64,30.68,68500.0,19.7598,19.7727,19.7341,19.7598,68500.0
2010-01-07 11:50:00,30.68,30.7,30.68,30.7,26000.0,19.7598,19.7727,19.7598,19.7727,26000.0
2010-01-07 12:00:00,30.69,30.7,30.65,30.67,52200.0,19.7663,19.7727,19.7405,19.7534,52200.0
2010-01-07 12:10:00,30.69,30.72,30.66,30.71,36200.0,19.7663,19.7856,19.747,19.7792,36200.0
2010-01-07 12:20:00,30.71,30.73,30.64,30.69,65400.0,19.7792,19.792,19.7341,19.7663,65400.0
2010-01-07 12:30:00,30.69,30.72,30.62,30.64,122900.0,19.7663,19.7856,19.7212,19.7341,122900.0
2010-01-07 12:40:00,30.64,30.67,30.62,30.62,98800.0,19.7341,19.7534,19.7212,19.7212,98800.0
2010-01-07 12:50:00,30.63,30.67,30.59,30.6,33400.0,19.7276,19.7534,19.7019,19.7083,33400.0
2010-01-07 13:00:00,30.59,30.6,30.56,30.57,44300.0,19.7019,19.7083,19.6826,19.689,44300.0
2010-01-07 13:10:00,30.57,30.59,30.57,30.58,26700.0,19.689,19.7019,19.689,19.6954,26700.0
2010-01-07 13:20:00,30.58,30.6,30.57,30.59,22600.0,19.6954,19.7083,19.689,19.7019,22600.0
2010-01-07 13:30:00,30.6,30.64,30.59,30.63,12500.0,19.7083,19.7341,19.7019,19.7276,12500.0
2010-01-07 13:40:00,30.63,30.63,30.58,30.59,28800.0,19.7276,19.7276,19.6954,19.7019,28800.0
2010-01-07 13:50:00,30.59,30.63,30.57,30.58,31800.0,19.7019,19.7276,19.689,19.6954,31800.0
2010-01-07 14:00:00,30.58,30.61,30.56,30.6,46600.0,19.6954,19.7148,19.6826,19.7083,46600.0
2010-01-07 14:10:00,30.6,30.61,30.58,30.59,39800.0,19.7083,19.7148,19.6954,19.7019,39800.0
2010-01-07 14:20:00,30.59,30.62,30.58,30.6,61500.0,19.7019,19.7212,19.6954,19.7083,61500.0
2010-01-07 14:30:00,30.62,30.65,30.59,30.63,129600.0,19.7212,19.7405,19.7019,19.7276,129600.0
2010-01-07 14:40:00,30.63,30.67,30.6,30.64,49500.0,19.7276,19.7534,19.7083,19.7341,49500.0
2010-01-07 14:50:00,30.64,30.64,30.59,30.62,66500.0,19.7341,19.7341,19.7019,19.7212,66500.0
2010-01-07 15:00:00,30.61,30.69,30.54,30.67,136100.0,19.7148,19.7663,19.6697,19.7534,136100.0
2010-01-07 15:10:00,30.67,30.73,30.66,30.71,40000.0,19.7534,19.792,19.747,19.7792,40000.0
2010-01-07 15:20:00,30.71,30.76,30.71,30.73,48600.0,19.7792,19.8114,19.7792,19.792,48600.0
2010-01-07 15:30:00,30.73,30.78,30.73,30.77,71100.0,19.792,19.8243,19.792,19.8178,71100.0
2010-01-07 15:40:00,30.77,30.82,30.77,30.78,88600.0,19.8178,19.85,19.8178,19.8243,88600.0
2010-01-07 15:50:00,30.78,30.81,30.75,30.8,188200.0,19.8243,19.8436,19.8049,19.8371,188200.0
2010-01-08 09:30:00,30.64,30.71,30.5,30.5,69000.0,19.7341,19.7792,19.6439,19.6439,69000.0
2010-01-08 09:40:00,30.52,30.63,30.4,30.63,53000.0,19.6568,19.7276,19.5795,19.7276,53000.0
2010-01-08 09:50:00,30.62,30.77,30.61,30.75,48300.0,19.7212,19.8178,19.7148,19.8049,48300.0
2010-01-08 10:00:00,30.75,30.79,30.74,30.75,57100.0,19.8049,19.8307,19.7985,19.8049,57100.0
2010-01-08 10:10:00,30.76,30.81,30.74,30.75,58900.0,19.8114,19.8436,19.7985,19.8049,58900.0
2010-01-08 10:20:00,30.74,30.81,30.71,30.77,43800.0,19.7985,19.8436,19.7792,19.8178,43800.0
2010-01-08 10:30:00,30.77,30.79,30.74,30.78,51200.0,19.8178,19.8307,19.7985,19.8243,51200.0
2010-01-08 10:40:00,30.78,30.78,30.71,30.72,24000.0,19.8243,19.8243,19.7792,19.7856,24000.0
2010-01-08 10:50:00,30.73,30.77,30.7,30.77,17000.0,19.792,19.8178,19.7727,19.8178,17000.0
2010-01-08 11:00:00,30.78,30.79,30.74,30.75,27800.0,19.8243,19.8307,19.7985,19.8049,27800.0
2010-01-08 11:10:00,30.77,30.77,30.69,30.7,72400.0,19.8178,19.8178,19.7663,19.7727,72400.0
2010-01-08 11:20:00,30.7,30.73,30.66,30.67,83900.0,19.7727,19.792,19.747,19.7534,83900.0
2010-01-08 11:30:00,30.67,30.69,30.65,30.69,120500.0,19.7534,19.7663,19.7405,19.7663,120500.0
2010-01-08 11:40:00,30.69,30.78,30.69,30.74,93000.0,19.7663,19.8243,19.7663,19.7985,93000.0
2010-01-08 11:50:00,30.73,30.77,30.72,30.77,40600.0,19.792,19.8178,19.7856,19.8178,40600.0
2010-01-08 12:00:00,30.77,30.78,30.73,30.74,414200.0,19.8178,19.8243,19.792,19.7985,414200.0
2010-01-08 12:10:00,30.74,30.75,30.72,30.73,24600.0,19.7985,19.8049,19.7856,19.792,24600.0
2010-01-08 12:20:00,30.72,30.75,30.71,30.71,23300.0,19.7856,19.8049,19.7792,19.7792,23300.0
2010-01-08 12:30:00,30.71,30.71,30.67,30.69,23000.0,19.7792,19.7792,19.7534,19.7663,23000.0
2010-01-08 12:40:00,30.7,30.71,30.67,30.68,29100.0,19.7727,19.7792,19.7534,19.7598,29100.0
2010-01-08 12:50:00,30.68,30.69,30.65,30.66,26300.0,19.7598,19.7663,19.7405,19.747,26300.0
2010-01-08 13:00:00,30.65,30.68,30.64,30.68,17300.0,19.7405,19.7598,19.7341,19.7598,17300.0
2010-01-08 13:10:00,30.69,30.73,30.68,30.68,18000.0,19.7663,19.792,19.7598,19.7598,18000.0
2010-01-08 13:20:00,30.68,30.75,30.68,30.72,20500.0,19.7598,19.8049,19.7598,19.7856,20500.0
2010-01-08 13:30:00,30.72,30.77,30.71,30.75,37600.0,19.7856,19.8178,19.7792,19.8049,37600.0
2010-01-08 13:40:00,30.75,30.81,30.75,30.79,335400.0,19.8049,19.8436,19.8049,19.8307,335400.0
2010-01-08 13:50:00,30.79,30.79,30.75,30.75,36600.0,19.8307,19.8307,19.8049,19.8049,36600.0
2010-01-08 14:00:00,30.75,30.78,30.75,30.76,72500.0,19.8049,19.8243,19.8049,19.8114,72500.0
2010-01-08 14:10:00,30.76,30.79,30.75,30.76,30000.0,19.8114,19.8307,19.8049,19.8114,30000.0
2010-01-08 14:20:00,30.76,30.77,30.73,30.74,43600.0,19.8114,19.8178,19.792,19.7985,43600.0
2010-01-08 14:30:00,30.74,30.75,30.72,30.73,26400.0,19.7985,19.8049,19.7856,19.792,26400.0
2010-01-08 14:40:00,30.73,30.75,30.73,30.73,39000.0,19.792,19.8049,19.792,19.792,39000.0
2010-01-08 14:50:00,30.73,30.76,30.71,30.72,53700.0,19.792,19.8114,19.7792,19.7856,53700.0
2010-01-08 15:00:00,30.71,30.75,30.71,30.73,30000.0,19.7792,19.8049,19.7792,19.792,30000.0
2010-01-08 15:10:00,30.73,30.76,30.71,30.75,21300.0,19.792,19.8114,19.7792,19.8049,21300.0
2010-01-08 15:20:00,30.74,30.79,30.74,30.78,40600.0,19.7985,19.8307,19.7985,19.8243,40600.0
2010-01-08 15:30:00,30.78,30.8,30.75,30.79,45500.0,19.8243,19.8371,19.8049,19.8307,45500.0
2010-01-08 15:40:00,30.81,30.85,30.78,30.8,52100.0,19.8436,19.8693,19.8243,19.8371,52100.0
2010-01-08 15:50:00,30.8,30.85,30.79,30.83,162700.0,19.8371,19.8693,19.8307,19.8565,162700.0
2010-01-11 09:30:00,30.88,31.05,30.76,30.83,104900.0,19.8887,19.9981,19.8114,19.8565,104900.0
2010-01-11 09:40:00,30.82,30.9,30.78,30.79,64500.0,19.85,19.9015,19.8243,19.8307,64500.0
2010-01-11 09:50:00,30.79,30.84,30.77,30.79,74800.0,19.8307,19.8629,19.8178,19.8307,74800.0
2010-01-11 10:00:00,30.77,30.85,30.72,30.73,93900.0,19.8178,19.8693,19.7856,19.792,93900.0
2010-01-11 10:10:00,30.72,30.84,30.7,30.83,67500.0,19.7856,19.8629,19.7727,19.8565,67500.0
2010-01-11 10:20:00,30.84,30.91,30.81,30.9,67300.0,19.8629,19.908,19.8436,19.9015,67300.0
2010-01-11 10:30:00,30.91,30.91,30.87,30.91,57200.0,19.908,19.908,19.8822,19.908,57200.0
2010-01-11 10:40:00,30.9,30.99,30.89,30.99,67900.0,19.9015,19.9595,19.8951,19.9595,67900.0
2010-01-11 10:50:00,30.98,31.0,30.98,31.0,124000.0,19.9531,19.9659,19.9531,19.9659,124000.0
2010-01-11 11:00:00,31.0,31.0,30.94,30.97,80600.0,19.9659,19.9659,19.9273,19.9466,80600.0
2010-01-11 11:10:00,30.97,30.99,30.89,30.94,51300.0,19.9466,19.9595,19.8951,19.9273,51300.0
2010-01-11 11:20:00,30.95,30.96,30.91,30.92,192800.0,19.9337,19.9402,19.908,19.9144,192800.0
2010-01-11 11:30:00,30.91,30.95,30.89,30.92,71500.0,19.908,19.9337,19.8951,19.9144,71500.0
2010-01-11 11:40:00,30.93,30.93,30.87,30.87,75800.0,19.9209,19.9209,19.8822,19.8822,75800.0
2010-01-11 11:50:00,30.88,30.91,30.87,30.89,50600.0,19.8887,19.908,19.8822,19.8951,50600.0
2010-01-11 12:00:00,30.9,30.91,30.85,30.86,56500.0,19.9015,19.908,19.8693,19.8758,56500.0
2010-01-11 12:10:00,30.85,30.86,30.81,30.81,55100.0,19.8693,19.8758,19.8436,19.8436,55100.0
2010-01-11 12:20:00,30.82,30.82,30.78,30.79,36800.0,19.85,19.85,19.8243,19.8307,36800.0
2010-01-11 12:30:00,30.79,30.83,30.78,30.82,118700.0,19.8307,19.8565,19.8243,19.85,118700.0
2010-01-11 12:40:00,30.81,30.82,30.76,30.77,100300.0,19.8436,19.85,19.8114,19.8178,100300.0
2010-01-11 12:50:00,30.77,30.77,30.74,30.75,40200.0,19.8178,19.8178,19.7985,19.8049,40200.0
2010-01-11 13:00:00,30.75,30.75,30.7,30.7,38100.0,19.8049,19.8049,19.7727,19.7727,38100.0
2010-01-11 13:10:00,30.71,30.73,30.69,30.73,28900.0,19.7792,19.792,19.7663,19.792,28900.0
2010-01-11 13:20:00,30.74,30.77,30.69,30.71,47600.0,19.7985,19.8178,19.7663,19.7792,47600.0
2010-01-11 13:30:00,30.71,30.71,30.68,30.69,57000.0,19.7792,19.7792,19.7598,19.7663,57000.0
2010-01-11 13:40:00,30.69,30.71,30.67,30.68,56700.0,19.7663,19.7792,19.7534,19.7598,56700.0
2010-01-11 13:50:00,30.68,30.69,30.67,30.68,23500.0,19.7598,19.7663,19.7534,19.7598,23500.0
2010-01-11 14:00:00,30.69,30.7,30.67,30.68,38500.0,19.7663,19.7727,19.7534,19.7598,38500.0
2010-01-11 14:10:00,30.69,30.74,30.68,30.73,58500.0,19.7663,19.7985,19.7598,19.792,58500.0
2010-01-11 14:20:00,30.73,30.78,30.73,30.77,147900.0,19.792,19.8243,19.792,19.8178,147900.0
2010-01-11 14:30:00,30.76,30.78,30.74,30.77,34000.0,19.8114,19.8243,19.7985,19.8178,34000.0
2010-01-11 14:40:00,30.77,30.83,30.76,30.78,64300.0,19.8178,19.8565,19.8114,19.8243,64300.0
2010-01-11 14:50:00,30.78,30.83,30.77,30.8,35500.0,19.8243,19.8565,19.8178,19.8371,35500.0
2010-01-11 15:00:00,30.79,30.85,30.79,30.84,38300.0,19.8307,19.8693,19.8307,19.8629,38300.0
2010-01-11 15:10:00,30.84,30.85,30.81,30.85,105600.0,19.8629,19.8693,19.8436,19.8693,105600.0
2010-01-11 15:20:00,30.85,30.85,30.83,30.85,318600.0,19.8693,19.8693,19.8565,19.8693,318600.0
2010-01-11 15:30:00,30.85,30.85,30.8,30.83,152400.0,19.8693,19.8693,19.8371,19.8565,152400.0
2010-01-11 15:40:00,30.82,30.85,30.8,30.84,163700.0,19.85,19.8693,19.8371,19.8629,163700.0
2010-01-11 15:50:00,30.84,30.85,30.79,30.81,290400.0,19.8629,19.8693,19.8307,19.8436,290400.0
2010-01-12 09:30:00,30.56,30.65,30.36,30.44,98100.0,19.6826,19.7405,19.5537,19.6053,98100.0
2010-01-12 09:40:00,30.44,30.55,30.4,30.47,81800.0,19.6053,19.6761,19.5795,19.6246,81800.0
2010-01-12 09:50:00,30.48,30.54,30.45,30.5,76300.0,19.631,19.6697,19.6117,19.6439,76300.0
2010-01-12 10:00:00,30.5,30.56,30.45,30.51,72000.0,19.6439,19.6826,19.6117,19.6504,72000.0
2010-01-12 10:10:00,30.51,30.55,30.46,30.51,39700.0,19.6504,19.6761,19.6182,19.6504,39700.0
2010-01-12 10:20:00,30.51,30.57,30.47,30.55,37700.0,19.6504,19.689,19.6246,19.6761,37700.0
2010-01-12 10:30:00,30.55,30.56,30.45,30.46,43900.0,19.6761,19.6826,19.6117,19.6182,43900.0
2010-01-12 10:40:00,30.47,30.54,30.45,30.52,34700.0,19.6246,19.6697,19.6117,19.6568,34700.0
2010-01-12 10:50:00,30.52,30.56,30.5,30.55,59500.0,19.6568,19.6826,19.6439,19.6761,59500.0
2010-01-12 11:00:00,30.55,30.55,30.48,30.53,45300.0,19.6761,19.6761,19.631,19.6632,45300.0
2010-01-12 11:10:00,30.53,30.55,30.5,30.52,29800.0,19.6632,19.6761,19.6439,19.6568,29800.0
2010-01-12 11:20:00,30.52,30.57,30.5,30.54,110000.0,19.6568,19.689,19.6439,19.6697,110000.0
2010-01-12 11:30:00,30.54,30.63,30.51,30.53,58800.0,19.6697,19.7276,19.6504,19.6632,58800.0
2010-01-12 11:40:00,30.54,30.54,30.5,30.52,18000.0,19.6697,19.6697,19.6439,19.6568,18000.0
2010-01-12 11:50:00,30.52,30.55,30.49,30.54,48600.0,19.6568,19.6761,19.6375,19.6697,48600.0
2010-01-12 12:00:00,30.54,30.54,30.46,30.49,32800.0,19.6697,19.6697,19.6182,19.6375,32800.0
2010-01-12 12:10:00,30.5,30.5,30.45,30.46,29000.0,19.6439,19.6439,19.6117,19.6182,29000.0
2010-01-12 12:20:00,30.46,30.47,30.34,30.35,45500.0,19.6182,19.6246,19.5409,19.5473,45500.0
2010-01-12 12:30:00,30.35,30.35,30.25,30.32,56000.0,19.5473,19.5473,19.4829,19.528,56000.0
2010-01-12 12:40:00,30.32,30.32,30.25,30.25,21900.0,19.528,19.528,19.4829,19.4829,21900.0
2010-01-12 12:50:00,30.26,30.26,30.24,30.25,47500.0,19.4893,19.4893,19.4765,19.4829,47500.0
2010-01-12 13:00:00,30.25,30.26,30.22,30.23,37500.0,19.4829,19.4893,19.4636,19.47,37500.0
2010-01-12 13:10:00,30.24,30.28,30.23,30.25,22000.0,19.4765,19.5022,19.47,19.4829,22000.0
2010-01-12 13:20:00,30.26,30.31,30.23,30.3,22500.0,19.4893,19.5215,19.47,19.5151,22500.0
2010-01-12 13:30:00,30.31,30.33,30.27,30.27,37300.0,19.5215,19.5344,19.4958,19.4958,37300.0
2010-01-12 13:40:00,30.27,30.29,30.24,30.24,41700.0,19.4958,19.5087,19.4765,19.4765,41700.0
2010-01-12 13:50:00,30.24,30.28,30.23,30.28,30000.0,19.4765,19.5022,19.47,19.5022,30000.0
2010-01-12 14:00:00,30.28,30.28,30.23,30.26,53000.0,19.5022,19.5022,19.47,19.4893,53000.0
2010-01-12 14:10:00,30.26,30.28,30.22,30.24,56300.0,19.4893,19.5022,19.4636,19.4765,56300.0
2010-01-12 14:20:00,30.24,30.29,30.24,30.28,30300.0,19.4765,19.5087,19.4765,19.5022,30300.0
2010-01-12 14:30:00,30.28,30.29,30.24,30.25,46200.0,19.5022,19.5087,19.4765,19.4829,46200.0
2010-01-12 14:40:00,30.25,30.27,30.22,30.27,35400.0,19.4829,19.4958,19.4636,19.4958,35400.0
2010-01-12 14:50:00,30.28,30.41,30.28,30.37,28700.0,19.5022,19.5859,19.5022,19.5602,28700.0
2010-01-12 15:00:00,30.37,30.38,30.31,30.35,26600.0,19.5602,19.5666,19.5215,19.5473,26600.0
2010-01-12 15:10:00,30.35,30.38,30.34,30.36,41700.0,19.5473,19.5666,19.5409,19.5537,41700.0
2010-01-12 15:20:00,30.37,30.43,30.36,30.43,46100.0,19.5602,19.5988,19.5537,19.5988,46100.0
2010-01-12 15:30:00,30.43,30.43,30.37,30.37,95100.0,19.5988,19.5988,19.5602,19.5602,95100.0
2010-01-12 15:40:00,30.37,30.41,30.36,30.4,77900.0,19.5602,19.5859,19.5537,19.5795,77900.0
2010-01-12 15:50:00,30.41,30.46,30.38,30.46,161100.0,19.5859,19.6182,19.5666,19.6182,161100.0
2010-01-13 09:30:00,30.47,30.51,30.26,30.26,97200.0,19.6246,19.6504,19.4893,19.4893,97200.0
2010-01-13 09:40:00,30.24,30.34,30.24,30.27,34800.0,19.4765,19.5409,19.4765,19.4958,34800.0
2010-01-13 09:50:00,30.26,30.31,30.25,30.26,31400.0,19.4893,19.5215,19.4829,19.4893,31400.0
2010-01-13 10:00:00,30.26,30.28,30.12,30.16,100800.0,19.4893,19.5022,19.3992,19.4249,100800.0
2010-01-13 10:10:00,30.15,30.15,30.05,30.11,70700.0,19.4185,19.4185,19.3541,19.3927,70700.0
2010-01-13 10:20:00,30.1,30.15,30.1,30.11,39300.0,19.3863,19.4185,19.3863,19.3927,39300.0
2010-01-13 10:30:00,30.11,30.23,30.1,30.21,43700.0,19.3927,19.47,19.3863,19.4571,43700.0
2010-01-13 10:40:00,30.23,30.27,30.2,30.21,38100.0,19.47,19.4958,19.4507,19.4571,38100.0
2010-01-13 10:50:00,30.22,30.31,30.22,30.31,76200.0,19.4636,19.5215,19.4636,19.5215,76200.0
2010-01-13 11:00:00,30.31,30.32,30.2,30.23,26000.0,19.5215,19.528,19.4507,19.47,26000.0
2010-01-13 11:10:00,30.24,30.24,30.17,30.2,77700.0,19.4765,19.4765,19.4314,19.4507,77700.0
2010-01-13 11:20:00,30.2,30.32,30.17,30.3,66900.0,19.4507,19.528,19.4314,19.5151,66900.0
2010-01-13 11:30:00,30.31,30.34,30.29,30.31,28800.0,19.5215,19.5409,19.5087,19.5215,28800.0
2010-01-13 11:40:00,30.31,30.36,30.28,30.35,34400.0,19.5215,19.5537,19.5022,19.5473,34400.0
2010-01-13 11:50:00,30.35,30.39,30.33,30.34,45000.0,19.5473,19.5731,19.5344,19.5409,45000.0
2010-01-13 12:00:00,30.34,30.42,30.34,30.39,42900.0,19.5409,19.5924,19.5409,19.5731,42900.0
2010-01-13 12:10:00,30.38,30.39,30.33,30.37,24300.0,19.5666,19.5731,19.5344,19.5602,24300.0
2010-01-13 12:20:00,30.37,30.45,30.35,30.42,19200.0,19.5602,19.6117,19.5473,19.5924,19200.0
2010-01-13 12:30:00,30.42,30.49,30.4,30.44,41200.0,19.5924,19.6375,19.5795,19.6053,41200.0
2010-01-13 12:40:00,30.44,30.48,30.43,30.43,35000.0,19.6053,19.631,19.5988,19.5988,35000.0
2010-01-13 12:50:00,30.43,30.45,30.41,30.42,29600.0,19.5988,19.6117,19.5859,19.5924,29600.0
2010-01-13 13:00:00,30.42,30.46,30.38,30.46,21300.0,19.5924,19.6182,19.5666,19.6182,21300.0
2010-01-13 13:10:00,30.46,30.49,30.46,30.47,30500.0,19.6182,19.6375,19.6182,19.6246,30500.0
2010-01-13 13:20:00,30.47,30.5,30.43,30.49,28200.0,19.6246,19.6439,19.5988,19.6375,28200.0
2010-01-13 13:30:00,30.49,30.51,30.48,30.49,22000.0,19.6375,19.6504,19.631,19.6375,22000.0
2010-01-13 13:40:00,30.49,30.54,30.48,30.5,31500.0,19.6375,19.6697,19.631,19.6439,31500.0
2010-01-13 13:50:00,30.51,30.55,30.47,30.54,31600.0,19.6504,19.6761,19.6246,19.6697,31600.0
2010-01-13 14:00:00,30.55,30.59,30.52,30.55,38500.0,19.6761,19.7019,19.6568,19.6761,38500.0
2010-01-13 14:10:00,30.55,30.55,30.51,30.51,14200.0,19.6761,19.6761,19.6504,19.6504,14200.0
2010-01-13 14:20:00,30.51,30.57,30.49,30.56,34500.0,19.6504,19.689,19.6375,19.6826,34500.0
2010-01-13 14:30:00,30.57,30.62,30.57,30.62,35300.0,19.689,19.7212,19.689,19.7212,35300.0
2010-01-13 14:40:00,30.61,30.68,30.61,30.68,47800.0,19.7148,19.7598,19.7148,19.7598,47800.0
2010-01-13 14:50:00,30.67,30.73,30.66,30.72,72000.0,19.7534,19.792,19.747,19.7856,72000.0
2010-01-13 15:00:00,30.72,30.73,30.65,30.72,98100.0,19.7856,19.792,19.7405,19.7856,98100.0
2010-01-13 15:10:00,30.71,30.72,30.7,30.7,39200.0,19.7792,19.7856,19.7727,19.7727,39200.0
2010-01-13 15:20:00,30.7,30.75,30.7,30.73,249900.0,19.7727,19.8049,19.7727,19.792,249900.0
2010-01-13 15:30:00,30.74,30.78,30.73,30.77,213700.0,19.7985,19.8243,19.792,19.8178,213700.0
2010-01-13 15:40:00,30.77,30.78,30.65,30.65,150700.0,19.8178,19.8243,19.7405,19.7405,150700.0
2010-01-13 15:50:00,30.66,30.69,30.65,30.66,173000.0,19.747,19.7663,19.7405,19.747,173000.0
2010-01-14 09:30:00,30.59,30.61,30.51,30.54,44900.0,19.7019,19.7148,19.6504,19.6697,44900.0
2010-01-14 09:40:00,30.51,30.58,30.5,30.53,32300.0,19.6504,19.6954,19.6439,19.6632,32300.0
2010-01-14 09:50:00,30.53,30.56,30.5,30.52,29500.0,19.6632,19.6826,19.6439,19.6568,29500.0
2010-01-14 10:00:00,30.52,30.66,30.51,30.66,92800.0,19.6568,19.747,19.6504,19.747,92800.0
2010-01-14 10:10:00,30.65,30.72,30.64,30.64,17300.0,19.7405,19.7856,19.7341,19.7341,17300.0
2010-01-14 10:20:00,30.64,30.65,30.59,30.59,19400.0,19.7341,19.7405,19.7019,19.7019,19400.0
2010-01-14 10:30:00,30.59,30.67,30.59,30.67,17300.0,19.7019,19.7534,19.7019,19.7534,17300.0
2010-01-14 10:40:00,30.68,30.76,30.65,30.75,582900.0,19.7598,19.8114,19.7405,19.8049,582900.0
2010-01-14 10:50:00,30.76,30.79,30.74,30.76,63500.0,19.8114,19.8307,19.7985,19.8114,63500.0
2010-01-14 11:00:00,30.76,30.83,30.74,30.83,53100.0,19.8114,19.8565,19.7985,19.8565,53100.0
2010-01-14 11:10:00,30.82,30.86,30.81,30.86,47700.0,19.85,19.8758,19.8436,19.8758,47700.0
2010-01-14 11:20:00,30.86,30.9,30.85,30.89,56400.0,19.8758,19.9015,19.8693,19.8951,56400.0
2010-01-14 11:30:00,30.89,31.0,30.88,30.99,71800.0,19.8951,19.9659,19.8887,19.9595,71800.0
2010-01-14 11:40:00,30.98,31.0,30.94,30.99,187200.0,19.9531,19.9659,19.9273,19.9595,187200.0
2010-01-14 11:50:00,30.99,31.0,30.99,31.0,48900.0,19.9595,19.9659,19.9595,19.9659,48900.0
2010-01-14 12:00:00,30.99,31.0,30.99,30.99,289300.0,19.9595,19.9659,19.9595,19.9595,289300.0
2010-01-14 12:10:00,30.99,31.02,30.99,31.0,236100.0,19.9595,19.9788,19.9595,19.9659,236100.0
2010-01-14 12:20:00,31.0,31.07,31.0,31.04,70300.0,19.9659,20.011,19.9659,19.9917,70300.0
2010-01-14 12:30:00,31.05,31.11,31.05,31.11,72200.0,19.9981,20.0368,19.9981,20.0368,72200.0
2010-01-14 12:40:00,31.1,31.11,31.05,31.06,75000.0,20.0304,20.0368,19.9981,20.0046,75000.0
2010-01-14 12:50:00,31.06,31.07,31.05,31.07,39500.0,20.0046,20.011,19.9981,20.011,39500.0
2010-01-14 13:00:00,31.07,31.14,31.07,31.14,89800.0,20.011,20.0561,20.011,20.0561,89800.0
2010-01-14 13:10:00,31.13,31.19,31.13,31.16,82500.0,20.0497,20.0883,20.0497,20.069,82500.0
2010-01-14 13:20:00,31.16,31.19,31.14,31.15,96200.0,20.069,20.0883,20.0561,20.0626,96200.0
2010-01-14 13:30:00,31.15,31.18,31.14,31.16,237700.0,20.0626,20.0819,20.0561,20.069,237700.0
2010-01-14 13:40:00,31.17,31.17,31.13,31.15,37700.0,20.0754,20.0754,20.0497,20.0626,37700.0
2010-01-14 13:50:00,31.15,31.17,31.11,31.14,58300.0,20.0626,20.0754,20.0368,20.0561,58300.0
2010-01-14 14:00:00,31.13,31.14,31.11,31.11,25200.0,20.0497,20.0561,20.0368,20.0368,25200.0
2010-01-14 14:10:00,31.12,31.14,31.11,31.12,49900.0,20.0432,20.0561,20.0368,20.0432,49900.0
2010-01-14 14:20:00,31.11,31.16,31.11,31.16,53300.0,20.0368,20.069,20.0368,20.069,53300.0
2010-01-14 14:30:00,31.15,31.17,31.15,31.16,43500.0,20.0626,20.0754,20.0626,20.069,43500.0
2010-01-14 14:40:00,31.17,31.17,31.14,31.16,68200.0,20.0754,20.0754,20.0561,20.069,68200.0
2010-01-14 14:50:00,31.16,31.19,31.15,31.19,67800.0,20.069,20.0883,20.0626,20.0883,67800.0
2010-01-14 15:00:00,31.19,31.23,31.18,31.2,452200.0,20.0883,20.1141,20.0819,20.0948,452200.0
2010-01-14 15:10:00,31.19,31.2,31.16,31.19,88500.0,20.0883,20.0948,20.069,20.0883,88500.0
2010-01-14 15:20:00,31.19,31.24,31.18,31.21,142800.0,20.0883,20.1205,20.0819,20.1012,142800.0
2010-01-14 15:30:00,31.2,31.21,31.13,31.15,105200.0,20.0948,20.1012,20.0497,20.0626,105200.0
2010-01-14 15:40:00,31.14,31.18,31.11,31.18,98600.0,20.0561,20.0819,20.0368,20.0819,98600.0
2010-01-14 15:50:00,31.18,31.18,31.11,31.15,253800.0,20.0819,20.0819,20.0368,20.0626,253800.0
2010-01-15 09:30:00,31.22,31.36,31.13,31.13,454800.0,20.1076,20.1978,20.0497,20.0497,454800.0
2010-01-15 09:40:00,31.14,31.15,30.92,30.96,129200.0,20.0561,20.0626,19.9144,19.9402,129200.0
2010-01-15 09:50:00,30.96,30.97,30.84,30.85,80300.0,19.9402,19.9466,19.8629,19.8693,80300.0
2010-01-15 10:00:00,30.85,30.86,30.68,30.71,75900.0,19.8693,19.8758,19.7598,19.7792,75900.0
2010-01-15 10:10:00,30.7,30.72,30.63,30.69,32200.0,19.7727,19.7856,19.7276,19.7663,32200.0
2010-01-15 10:20:00,30.69,30.76,30.65,30.76,44600.0,19.7663,19.8114,19.7405,19.8114,44600.0
2010-01-15 10:30:00,30.75,30.75,30.65,30.7,137100.0,19.8049,19.8049,19.7405,19.7727,137100.0
2010-01-15 10:40:00,30.7,30.72,30.62,30.7,77900.0,19.7727,19.7856,19.7212,19.7727,77900.0
2010-01-15 10:50:00,30.69,30.72,30.62,30.67,95500.0,19.7663,19.7856,19.7212,19.7534,95500.0
2010-01-15 11:00:00,30.67,30.67,30.57,30.59,66800.0,19.7534,19.7534,19.689,19.7019,66800.0
2010-01-15 11:10:00,30.58,30.59,30.52,30.52,52400.0,19.6954,19.7019,19.6568,19.6568,52400.0
2010-01-15 11:20:00,30.52,30.53,30.46,30.48,46400.0,19.6568,19.6632,19.6182,19.631,46400.0
2010-01-15 11:30:00,30.46,30.51,30.42,30.47,33100.0,19.6182,19.6504,19.5924,19.6246,33100.0
2010-01-15 11:40:00,30.47,30.48,30.44,30.46,15200.0,19.6246,19.631,19.6053,19.6182,15200.0
2010-01-15 11:50:00,30.46,30.46,30.41,30.43,26200.0,19.6182,19.6182,19.5859,19.5988,26200.0
2010-01-15 12:00:00,30.42,30.49,30.41,30.46,31600.0,19.5924,19.6375,19.5859,19.6182,31600.0
2010-01-15 12:10:00,30.46,30.48,30.43,30.45,51400.0,19.6182,19.631,19.5988,19.6117,51400.0
2010-01-15 12:20:00,30.45,30.45,30.34,30.34,36600.0,19.6117,19.6117,19.5409,19.5409,36600.0
2010-01-15 12:30:00,30.34,30.41,30.33,30.4,49800.0,19.5409,19.5859,19.5344,19.5795,49800.0
2010-01-15 12:40:00,30.4,30.46,30.38,30.45,67800.0,19.5795,19.6182,19.5666,19.6117,67800.0
2010-01-15 12:50:00,30.45,30.46,30.44,30.45,34400.0,19.6117,19.6182,19.6053,19.6117,34400.0
2010-01-15 13:00:00,30.46,30.48,30.39,30.41,40000.0,19.6182,19.631,19.5731,19.5859,40000.0
2010-01-15 13:10:00,30.4,30.44,30.39,30.44,31900.0,19.5795,19.6053,19.5731,19.6053,31900.0
2010-01-15 13:20:00,30.43,30.46,30.42,30.44,52900.0,19.5988,19.6182,19.5924,19.6053,52900.0
2010-01-15 13:30:00,30.45,30.46,30.41,30.41,26400.0,19.6117,19.6182,19.5859,19.5859,26400.0
2010-01-15 13:40:00,30.41,30.45,30.39,30.44,65000.0,19.5859,19.6117,19.5731,19.6053,65000.0
2010-01-15 13:50:00,30.44,30.45,30.41,30.42,52300.0,19.6053,19.6117,19.5859,19.5924,52300.0
2010-01-15 14:00:00,30.42,30.43,30.39,30.4,29000.0,19.5924,19.5988,19.5731,19.5795,29000.0
2010-01-15 14:10:00,30.4,30.4,30.39,30.4,38900.0,19.5795,19.5795,19.5731,19.5795,38900.0
2010-01-15 14:20:00,30.39,30.42,30.39,30.39,42900.0,19.5731,19.5924,19.5731,19.5731,42900.0
2010-01-15 14:30:00,30.39,30.4,30.36,30.38,53300.0,19.5731,19.5795,19.5537,19.5666,53300.0
2010-01-15 14:40:00,30.38,30.41,30.35,30.35,54000.0,19.5666,19.5859,19.5473,19.5473,54000.0
2010-01-15 14:50:00,30.35,30.4,30.35,30.39,71900.0,19.5473,19.5795,19.5473,19.5731,71900.0
2010-01-15 15:00:00,30.38,30.44,30.38,30.41,122900.0,19.5666,19.6053,19.5666,19.5859,122900.0
2010-01-15 15:10:00,30.42,30.47,30.42,30.45,116600.0,19.5924,19.6246,19.5924,19.6117,116600.0
2010-01-15 15:20:00,30.44,30.45,30.43,30.43,121900.0,19.6053,19.6117,19.5988,19.5988,121900.0
2010-01-15 15:30:00,30.44,30.45,30.43,30.45,125400.0,19.6053,19.6117,19.5988,19.6117,125400.0
2010-01-15 15:40:00,30.45,30.45,30.39,30.4,153900.0,19.6117,19.6117,19.5731,19.5795,153900.0
2010-01-15 15:50:00,30.4,30.46,30.39,30.44,318800.0,19.5795,19.6182,19.5731,19.6053,318800.0
2010-01-19 09:30:00,30.36,30.65,30.35,30.6,76000.0,19.5537,19.7405,19.5473,19.7083,76000.0
2010-01-19 09:40:00,30.61,30.77,30.59,30.71,60800.0,19.7148,19.8178,19.7019,19.7792,60800.0
2010-01-19 09:50:00,30.72,30.72,30.59,30.63,79300.0,19.7856,19.7856,19.7019,19.7276,79300.0
2010-01-19 10:00:00,30.61,30.73,30.61,30.67,50100.0,19.7148,19.792,19.7148,19.7534,50100.0
2010-01-19 10:10:00,30.67,30.72,30.66,30.69,241700.0,19.7534,19.7856,19.747,19.7663,241700.0
2010-01-19 10:20:00,30.7,30.7,30.61,30.62,54400.0,19.7727,19.7727,19.7148,19.7212,54400.0
2010-01-19 10:30:00,30.63,30.7,30.62,30.65,55800.0,19.7276,19.7727,19.7212,19.7405,55800.0
2010-01-19 10:40:00,30.65,30.73,30.64,30.69,231200.0,19.7405,19.792,19.7341,19.7663,231200.0
2010-01-19 10:50:00,30.7,30.71,30.68,30.7,76400.0,19.7727,19.7792,19.7598,19.7727,76400.0
2010-01-19 11:00:00,30.69,30.7,30.69,30.69,44600.0,19.7663,19.7727,19.7663,19.7663,44600.0
2010-01-19 11:10:00,30.69,30.76,30.64,30.75,125200.0,19.7663,19.8114,19.7341,19.8049,125200.0
2010-01-19 11:20:00,30.75,30.78,30.61,30.61,46100.0,19.8049,19.8243,19.7148,19.7148,46100.0
2010-01-19 11:30:00,30.62,30.64,30.59,30.59,33700.0,19.7212,19.7341,19.7019,19.7019,33700.0
2010-01-19 11:40:00,30.59,30.61,30.59,30.59,22200.0,19.7019,19.7148,19.7019,19.7019,22200.0
2010-01-19 11:50:00,30.59,30.61,30.59,30.61,32200.0,19.7019,19.7148,19.7019,19.7148,32200.0
2010-01-19 12:00:00,30.6,30.64,30.59,30.59,144800.0,19.7083,19.7341,19.7019,19.7019,144800.0
2010-01-19 12:10:00,30.59,30.61,30.59,30.61,63000.0,19.7019,19.7148,19.7019,19.7148,63000.0
2010-01-19 12:20:00,30.61,30.64,30.6,30.63,34600.0,19.7148,19.7341,19.7083,19.7276,34600.0
2010-01-19 12:30:00,30.63,30.63,30.62,30.62,7500.0,19.7276,19.7276,19.7212,19.7212,7500.0
2010-01-19 12:40:00,30.63,30.65,30.62,30.65,20600.0,19.7276,19.7405,19.7212,19.7405,20600.0
2010-01-19 12:50:00,30.65,30.67,30.64,30.64,15500.0,19.7405,19.7534,19.7341,19.7341,15500.0
2010-01-19 13:00:00,30.64,30.67,30.62,30.63,38900.0,19.7341,19.7534,19.7212,19.7276,38900.0
2010-01-19 13:10:00,30.64,30.71,30.63,30.7,41200.0,19.7341,19.7792,19.7276,19.7727,41200.0
2010-01-19 13:20:00,30.7,30.71,30.67,30.68,31800.0,19.7727,19.7792,19.7534,19.7598,31800.0
2010-01-19 13:30:00,30.68,30.7,30.66,30.68,31600.0,19.7598,19.7727,19.747,19.7598,31600.0
2010-01-19 13:40:00,30.67,30.68,30.66,30.68,19200.0,19.7534,19.7598,19.747,19.7598,19200.0
2010-01-19 13:50:00,30.67,30.68,30.65,30.68,29700.0,19.7534,19.7598,19.7405,19.7598,29700.0
2010-01-19 14:00:00,30.68,30.71,30.65,30.7,61400.0,19.7598,19.7792,19.7405,19.7727,61400.0
2010-01-19 14:10:00,30.7,30.71,30.68,30.69,37100.0,19.7727,19.7792,19.7598,19.7663,37100.0
2010-01-19 14:20:00,30.69,30.71,30.67,30.69,36300.0,19.7663,19.7792,19.7534,19.7663,36300.0
2010-01-19 14:30:00,30.71,30.72,30.69,30.72,37900.0,19.7792,19.7856,19.7663,19.7856,37900.0
2010-01-19 14:40:00,30.72,30.72,30.7,30.72,17200.0,19.7856,19.7856,19.7727,19.7856,17200.0
2010-01-19 14:50:00,30.71,30.72,30.69,30.71,55800.0,19.7792,19.7856,19.7663,19.7792,55800.0
2010-01-19 15:00:00,30.71,30.72,30.68,30.71,64300.0,19.7792,19.7856,19.7598,19.7792,64300.0
2010-01-19 15:10:00,30.71,30.74,30.7,30.74,39700.0,19.7792,19.7985,19.7727,19.7985,39700.0
2010-01-19 15:20:00,30.74,30.81,30.73,30.81,86700.0,19.7985,19.8436,19.792,19.8436,86700.0
2010-01-19 15:30:00,30.81,30.82,30.79,30.8,78400.0,19.8436,19.85,19.8307,19.8371,78400.0
2010-01-19 15:40:00,30.8,30.81,30.76,30.76,68000.0,19.8371,19.8436,19.8114,19.8114,68000.0
2010-01-19 15:50:00,30.77,30.83,30.76,30.8,113500.0,19.8178,19.8565,19.8114,19.8371,113500.0
2010-01-20 09:30:00,30.53,30.59,30.35,30.5,106300.0,19.6632,19.7019,19.5473,19.6439,106300.0
2010-01-20 09:40:00,30.5,30.53,30.37,30.5,161400.0,19.6439,19.6632,19.5602,19.6439,161400.0
2010-01-20 09:50:00,30.5,30.55,30.46,30.47,41900.0,19.6439,19.6761,19.6182,19.6246,41900.0
2010-01-20 10:00:00,30.47,30.48,30.33,30.43,160800.0,19.6246,19.631,19.5344,19.5988,160800.0
2010-01-20 10:10:00,30.43,30.44,30.34,30.4,36500.0,19.5988,19.6053,19.5409,19.5795,36500.0
2010-01-20 10:20:00,30.41,30.42,30.32,30.37,78000.0,19.5859,19.5924,19.528,19.5602,78000.0
2010-01-20 10:30:00,30.36,30.42,30.33,30.4,103100.0,19.5537,19.5924,19.5344,19.5795,103100.0
2010-01-20 10:40:00,30.39,30.41,30.34,30.35,23300.0,19.5731,19.5859,19.5409,19.5473,23300.0
2010-01-20 10:50:00,30.35,30.37,30.32,30.34,76400.0,19.5473,19.5602,19.528,19.5409,76400.0
2010-01-20 11:00:00,30.35,30.37,30.2,30.22,170900.0,19.5473,19.5602,19.4507,19.4636,170900.0
2010-01-20 11:10:00,30.23,30.28,30.19,30.23,43000.0,19.47,19.5022,19.4443,19.47,43000.0
2010-01-20 11:20:00,30.23,30.28,30.19,30.27,42300.0,19.47,19.5022,19.4443,19.4958,42300.0
2010-01-20 11:30:00,30.28,30.3,30.25,30.29,50700.0,19.5022,19.5151,19.4829,19.5087,50700.0
2010-01-20 11:40:00,30.28,30.32,30.25,30.3,49100.0,19.5022,19.528,19.4829,19.5151,49100.0
2010-01-20 11:50:00,30.3,30.35,30.27,30.3,86900.0,19.5151,19.5473,19.4958,19.5151,86900.0
2010-01-20 12:00:00,30.29,30.39,30.28,30.38,68600.0,19.5087,19.5731,19.5022,19.5666,68600.0
2010-01-20 12:10:00,30.38,30.4,30.33,30.35,39800.0,19.5666,19.5795,19.5344,19.5473,39800.0
2010-01-20 12:20:00,30.35,30.42,30.33,30.41,48000.0,19.5473,19.5924,19.5344,19.5859,48000.0
2010-01-20 12:30:00,30.41,30.42,30.36,30.38,27300.0,19.5859,19.5924,19.5537,19.5666,27300.0
2010-01-20 12:40:00,30.38,30.42,30.35,30.4,75200.0,19.5666,19.5924,19.5473,19.5795,75200.0
2010-01-20 12:50:00,30.41,30.45,30.38,30.45,63900.0,19.5859,19.6117,19.5666,19.6117,63900.0
2010-01-20 13:00:00,30.46,30.48,30.38,30.39,99800.0,19.6182,19.631,19.5666,19.5731,99800.0
2010-01-20 13:10:00,30.39,30.41,30.34,30.4,88000.0,19.5731,19.5859,19.5409,19.5795,88000.0
2010-01-20 13:20:00,30.41,30.48,30.4,30.45,92500.0,19.5859,19.631,19.5795,19.6117,92500.0
2010-01-20 13:30:00,30.45,30.48,30.44,30.47,37400.0,19.6117,19.631,19.6053,19.6246,37400.0
2010-01-20 13:40:00,30.46,30.55,30.46,30.55,57000.0,19.6182,19.6761,19.6182,19.6761,57000.0
2010-01-20 13:50:00,30.55,30.56,30.53,30.55,41000.0,19.6761,19.6826,19.6632,19.6761,41000.0
2010-01-20 14:00:00,30.55,30.59,30.54,30.59,89600.0,19.6761,19.7019,19.6697,19.7019,89600.0
2010-01-20 14:10:00,30.58,30.64,30.58,30.58,235800.0,19.6954,19.7341,19.6954,19.6954,235800.0
2010-01-20 14:20:00,30.58,30.62,30.57,30.6,47900.0,19.6954,19.7212,19.689,19.7083,47900.0
2010-01-20 14:30:00,30.61,30.61,30.57,30.58,45700.0,19.7148,19.7148,19.689,19.6954,45700.0
2010-01-20 14:40:00,30.58,30.62,30.56,30.6,46200.0,19.6954,19.7212,19.6826,19.7083,46200.0
2010-01-20 14:50:00,30.6,30.66,30.59,30.62,53900.0,19.7083,19.747,19.7019,19.7212,53900.0
2010-01-20 15:00:00,30.62,30.63,30.59,30.6,71900.0,19.7212,19.7276,19.7019,19.7083,71900.0
2010-01-20 15:10:00,30.6,30.64,30.6,30.62,71700.0,19.7083,19.7341,19.7083,19.7212,71700.0
2010-01-20 15:20:00,30.62,30.65,30.61,30.63,58800.0,19.7212,19.7405,19.7148,19.7276,58800.0
2010-01-20 15:30:00,30.64,30.64,30.57,30.57,254600.0,19.7341,19.7341,19.689,19.689,254600.0
2010-01-20 15:40:00,30.58,30.67,30.58,30.65,78700.0,19.6954,19.7534,19.6954,19.7405,78700.0
2010-01-20 15:50:00,30.65,30.67,30.63,30.64,183400.0,19.7405,19.7534,19.7276,19.7341,183400.0
2010-01-21 09:30:00,30.75,31.0,30.18,30.94,83500.0,19.8049,19.9659,19.4378,19.9273,83500.0
2010-01-21 09:40:00,30.94,31.02,30.89,30.94,164100.0,19.9273,19.9788,19.8951,19.9273,164100.0
2010-01-21 09:50:00,30.95,31.09,30.94,31.05,164000.0,19.9337,20.0239,19.9273,19.9981,164000.0
2010-01-21 10:00:00,31.05,31.11,31.03,31.03,117700.0,19.9981,20.0368,19.9853,19.9853,117700.0
2010-01-21 10:10:00,31.03,31.06,30.97,31.01,143200.0,19.9853,20.0046,19.9466,19.9724,143200.0
2010-01-21 10:20:00,31.01,31.02,30.68,30.72,139600.0,19.9724,19.9788,19.7598,19.7856,139600.0
2010-01-21 10:30:00,30.71,30.82,30.7,30.8,157100.0,19.7792,19.85,19.7727,19.8371,157100.0
2010-01-21 10:40:00,30.81,30.82,30.78,30.8,54300.0,19.8436,19.85,19.8243,19.8371,54300.0
2010-01-21 10:50:00,30.79,30.82,30.71,30.81,179200.0,19.8307,19.85,19.7792,19.8436,179200.0
2010-01-21 11:00:00,30.81,30.82,30.72,30.81,173800.0,19.8436,19.85,19.7856,19.8436,173800.0
2010-01-21 11:10:00,30.81,30.82,30.7,30.78,227900.0,19.8436,19.85,19.7727,19.8243,227900.0
2010-01-21 11:20:00,30.77,30.83,30.71,30.71,102700.0,19.8178,19.8565,19.7792,19.7792,102700.0
2010-01-21 11:30:00,30.7,30.76,30.65,30.68,94700.0,19.7727,19.8114,19.7405,19.7598,94700.0
2010-01-21 11:40:00,30.68,30.68,30.46,30.56,118200.0,19.7598,19.7598,19.6182,19.6826,118200.0
2010-01-21 11:50:00,30.57,30.7,30.5,30.52,73300.0,19.689,19.7727,19.6439,19.6568,73300.0
2010-01-21 12:00:00,30.53,30.58,30.51,30.56,32100.0,19.6632,19.6954,19.6504,19.6826,32100.0
2010-01-21 12:10:00,30.57,30.6,30.44,30.44,67200.0,19.689,19.7083,19.6053,19.6053,67200.0
2010-01-21 12:20:00,30.44,30.46,30.35,30.35,59700.0,19.6053,19.6182,19.5473,19.5473,59700.0
2010-01-21 12:30:00,30.35,30.4,30.34,30.39,30100.0,19.5473,19.5795,19.5409,19.5731,30100.0
2010-01-21 12:40:00,30.39,30.42,30.37,30.4,29600.0,19.5731,19.5924,19.5602,19.5795,29600.0
2010-01-21 12:50:00,30.4,30.47,30.4,30.41,59500.0,19.5795,19.6246,19.5795,19.5859,59500.0
2010-01-21 13:00:00,30.42,30.55,30.42,30.53,94300.0,19.5924,19.6761,19.5924,19.6632,94300.0
2010-01-21 13:10:00,30.53,30.59,30.49,30.49,49200.0,19.6632,19.7019,19.6375,19.6375,49200.0
2010-01-21 13:20:00,30.49,30.53,30.47,30.47,31400.0,19.6375,19.6632,19.6246,19.6246,31400.0
2010-01-21 13:30:00,30.47,30.52,30.47,30.49,35400.0,19.6246,19.6568,19.6246,19.6375,35400.0
2010-01-21 13:40:00,30.49,30.49,30.42,30.48,61700.0,19.6375,19.6375,19.5924,19.631,61700.0
2010-01-21 13:50:00,30.49,30.55,30.47,30.55,44500.0,19.6375,19.6761,19.6246,19.6761,44500.0
2010-01-21 14:00:00,30.54,30.56,30.44,30.48,49200.0,19.6697,19.6826,19.6053,19.631,49200.0
2010-01-21 14:10:00,30.48,30.5,30.45,30.48,32500.0,19.631,19.6439,19.6117,19.631,32500.0
2010-01-21 14:20:00,30.47,30.56,30.41,30.53,66100.0,19.6246,19.6826,19.5859,19.6632,66100.0
2010-01-21 14:30:00,30.52,30.56,30.49,30.5,83100.0,19.6568,19.6826,19.6375,19.6439,83100.0
2010-01-21 14:40:00,30.5,30.51,30.43,30.45,102500.0,19.6439,19.6504,19.5988,19.6117,102500.0
2010-01-21 14:50:00,30.45,30.5,30.41,30.5,63600.0,19.6117,19.6439,19.5859,19.6439,63600.0
2010-01-21 15:00:00,30.5,30.51,30.43,30.46,143600.0,19.6439,19.6504,19.5988,19.6182,143600.0
2010-01-21 15:10:00,30.45,30.45,30.37,30.4,156100.0,19.6117,19.6117,19.5602,19.5795,156100.0
2010-01-21 15:20:00,30.4,30.46,30.38,30.46,83400.0,19.5795,19.6182,19.5666,19.6182,83400.0
2010-01-21 15:30:00,30.45,30.55,30.45,30.46,212300.0,19.6117,19.6761,19.6117,19.6182,212300.0
2010-01-21 15:40:00,30.47,30.55,30.46,30.52,106200.0,19.6246,19.6761,19.6182,19.6568,106200.0
2010-01-21 15:50:00,30.52,30.53,30.45,30.51,546800.0,19.6568,19.6632,19.6117,19.6504,546800.0
2010-01-22 09:30:00,30.35,30.35,29.95,30.11,119100.0,19.5473,19.5473,19.2897,19.3927,119100.0
2010-01-22 09:40:00,30.1,30.15,30.07,30.12,52500.0,19.3863,19.4185,19.367,19.3992,52500.0
2010-01-22 09:50:00,30.11,30.15,30.06,30.12,43100.0,19.3927,19.4185,19.3605,19.3992,43100.0
2010-01-22 10:00:00,30.12,30.13,30.0,30.01,49000.0,19.3992,19.4056,19.3219,19.3283,49000.0
2010-01-22 10:10:00,30.01,30.05,30.01,30.03,118700.0,19.3283,19.3541,19.3283,19.3412,118700.0
2010-01-22 10:20:00,30.03,30.15,30.01,30.15,56200.0,19.3412,19.4185,19.3283,19.4185,56200.0
2010-01-22 10:30:00,30.14,30.14,30.07,30.1,83700.0,19.4121,19.4121,19.367,19.3863,83700.0
2010-01-22 10:40:00,30.1,30.19,30.05,30.06,100900.0,19.3863,19.4443,19.3541,19.3605,100900.0
2010-01-22 10:50:00,30.05,30.2,30.05,30.18,54800.0,19.3541,19.4507,19.3541,19.4378,54800.0
2010-01-22 11:00:00,30.19,30.26,30.15,30.15,37000.0,19.4443,19.4893,19.4185,19.4185,37000.0
2010-01-22 11:10:00,30.15,30.22,30.1,30.22,36300.0,19.4185,19.4636,19.3863,19.4636,36300.0
2010-01-22 11:20:00,30.22,30.22,30.16,30.18,43400.0,19.4636,19.4636,19.4249,19.4378,43400.0
2010-01-22 11:30:00,30.19,30.19,30.07,30.08,26400.0,19.4443,19.4443,19.367,19.3734,26400.0
2010-01-22 11:40:00,30.07,30.1,30.04,30.06,53300.0,19.367,19.3863,19.3476,19.3605,53300.0
2010-01-22 11:50:00,30.06,30.08,30.02,30.02,40000.0,19.3605,19.3734,19.3348,19.3348,40000.0
2010-01-22 12:00:00,30.02,30.05,29.98,29.99,53100.0,19.3348,19.3541,19.309,19.3154,53100.0
2010-01-22 12:10:00,29.99,30.0,29.94,29.96,64100.0,19.3154,19.3219,19.2832,19.2961,64100.0
2010-01-22 12:20:00,29.96,29.97,29.91,29.95,61100.0,19.2961,19.3026,19.2639,19.2897,61100.0
2010-01-22 12:30:00,29.95,29.97,29.94,29.94,41300.0,19.2897,19.3026,19.2832,19.2832,41300.0
2010-01-22 12:40:00,29.93,29.93,29.86,29.87,25500.0,19.2768,19.2768,19.2317,19.2382,25500.0
2010-01-22 12:50:00,29.87,29.92,29.85,29.87,25200.0,19.2382,19.2704,19.2253,19.2382,25200.0
2010-01-22 13:00:00,29.87,29.88,29.79,29.79,30000.0,19.2382,19.2446,19.1866,19.1866,30000.0
2010-01-22 13:10:00,29.8,29.81,29.76,29.78,22400.0,19.1931,19.1995,19.1673,19.1802,22400.0
2010-01-22 13:20:00,29.78,29.83,29.75,29.76,44800.0,19.1802,19.2124,19.1609,19.1673,44800.0
2010-01-22 13:30:00,29.76,29.79,29.75,29.75,58200.0,19.1673,19.1866,19.1609,19.1609,58200.0
2010-01-22 13:40:00,29.75,29.81,29.74,29.77,65300.0,19.1609,19.1995,19.1544,19.1737,65300.0
2010-01-22 13:50:00,29.77,29.78,29.73,29.75,22400.0,19.1737,19.1802,19.148,19.1609,22400.0
2010-01-22 14:00:00,29.75,29.78,29.66,29.66,65300.0,19.1609,19.1802,19.1029,19.1029,65300.0
2010-01-22 14:10:00,29.66,29.67,29.59,29.61,135600.0,19.1029,19.1093,19.0578,19.0707,135600.0
2010-01-22 14:20:00,29.61,29.61,29.54,29.55,77900.0,19.0707,19.0707,19.0256,19.0321,77900.0
2010-01-22 14:30:00,29.55,29.56,29.5,29.52,77800.0,19.0321,19.0385,18.9999,19.0127,77800.0
2010-01-22 14:40:00,29.52,29.52,29.43,29.44,76700.0,19.0127,19.0127,18.9548,18.9612,76700.0
2010-01-22 14:50:00,29.44,29.46,29.42,29.43,83600.0,18.9612,18.9741,18.9483,18.9548,83600.0
2010-01-22 15:00:00,29.43,29.49,29.39,29.42,107400.0,18.9548,18.9934,18.929,18.9483,107400.0
2010-01-22 15:10:00,29.43,29.45,29.26,29.26,108200.0,18.9548,18.9676,18.8453,18.8453,108200.0
2010-01-22 15:20:00,29.26,29.31,29.21,29.29,107500.0,18.8453,18.8775,18.8131,18.8646,107500.0
2010-01-22 15:30:00,29.29,29.32,29.23,29.23,141300.0,18.8646,18.8839,18.826,18.826,141300.0
2010-01-22 15:40:00,29.24,29.28,29.09,29.12,173700.0,18.8324,18.8582,18.7358,18.7551,173700.0
2010-01-22 15:50:00,29.12,29.2,29.11,29.17,302200.0,18.7551,18.8066,18.7487,18.7873,302200.0
2010-01-25 09:30:00,29.42,29.5,29.23,29.49,75200.0,18.9483,18.9999,18.826,18.9934,75200.0
2010-01-25 09:40:00,29.48,29.55,29.44,29.5,114800.0,18.987,19.0321,18.9612,18.9999,114800.0
2010-01-25 09:50:00,29.5,29.61,29.5,29.56,37300.0,18.9999,19.0707,18.9999,19.0385,37300.0
2010-01-25 10:00:00,29.55,29.65,29.45,29.5,96700.0,19.0321,19.0965,18.9676,18.9999,96700.0
2010-01-25 10:10:00,29.52,29.64,29.46,29.62,53900.0,19.0127,19.09,18.9741,19.0771,53900.0
2010-01-25 10:20:00,29.62,29.63,29.54,29.54,136900.0,19.0771,19.0836,19.0256,19.0256,136900.0
2010-01-25 10:30:00,29.54,29.61,29.54,29.56,88200.0,19.0256,19.0707,19.0256,19.0385,88200.0
2010-01-25 10:40:00,29.56,29.57,29.48,29.55,51600.0,19.0385,19.0449,18.987,19.0321,51600.0
2010-01-25 10:50:00,29.54,29.58,29.5,29.56,98600.0,19.0256,19.0514,18.9999,19.0385,98600.0
2010-01-25 11:00:00,29.55,29.55,29.28,29.3,93000.0,19.0321,19.0321,18.8582,18.871,93000.0
2010-01-25 11:10:00,29.31,29.46,29.31,29.44,43100.0,18.8775,18.9741,18.8775,18.9612,43100.0
2010-01-25 11:20:00,29.44,29.5,29.41,29.41,45200.0,18.9612,18.9999,18.9419,18.9419,45200.0
2010-01-25 11:30:00,29.4,29.45,29.29,29.32,46900.0,18.9354,18.9676,18.8646,18.8839,46900.0
2010-01-25 11:40:00,29.31,29.38,29.3,29.37,104100.0,18.8775,18.9226,18.871,18.9161,104100.0
2010-01-25 11:50:00,29.37,29.48,29.37,29.41,47000.0,18.9161,18.987,18.9161,18.9419,47000.0
2010-01-25 12:00:00,29.42,29.46,29.39,29.39,36100.0,18.9483,18.9741,18.929,18.929,36100.0
2010-01-25 12:10:00,29.39,29.43,29.37,29.39,37500.0,18.929,18.9548,18.9161,18.929,37500.0
2010-01-25 12:20:00,29.38,29.5,29.38,29.41,39400.0,18.9226,18.9999,18.9226,18.9419,39400.0
2010-01-25 12:30:00,29.4,29.48,29.4,29.46,26300.0,18.9354,18.987,18.9354,18.9741,26300.0
2010-01-25 12:40:00,29.46,29.46,29.42,29.45,39800.0,18.9741,18.9741,18.9483,18.9676,39800.0
2010-01-25 12:50:00,29.45,29.47,29.43,29.45,21500.0,18.9676,18.9805,18.9548,18.9676,21500.0
2010-01-25 13:00:00,29.45,29.47,29.4,29.4,41400.0,18.9676,18.9805,18.9354,18.9354,41400.0
2010-01-25 13:10:00,29.4,29.43,29.37,29.42,38900.0,18.9354,18.9548,18.9161,18.9483,38900.0
2010-01-25 13:20:00,29.43,29.48,29.43,29.45,27900.0,18.9548,18.987,18.9548,18.9676,27900.0
2010-01-25 13:30:00,29.46,29.47,29.39,29.39,64500.0,18.9741,18.9805,18.929,18.929,64500.0
2010-01-25 13:40:00,29.4,29.45,29.39,29.44,30400.0,18.9354,18.9676,18.929,18.9612,30400.0
2010-01-25 13:50:00,29.44,29.5,29.43,29.48,38600.0,18.9612,18.9999,18.9548,18.987,38600.0
2010-01-25 14:00:00,29.48,29.52,29.48,29.51,70900.0,18.987,19.0127,18.987,19.0063,70900.0
2010-01-25 14:10:00,29.52,29.52,29.46,29.49,50300.0,19.0127,19.0127,18.9741,18.9934,50300.0
2010-01-25 14:20:00,29.49,29.51,29.49,29.51,36300.0,18.9934,19.0063,18.9934,19.0063,36300.0
2010-01-25 14:30:00,29.5,29.53,29.47,29.48,94800.0,18.9999,19.0192,18.9805,18.987,94800.0
2010-01-25 14:40:00,29.48,29.5,29.47,29.5,30600.0,18.987,18.9999,18.9805,18.9999,30600.0
2010-01-25 14:50:00,29.5,29.52,29.49,29.5,66500.0,18.9999,19.0127,18.9934,18.9999,66500.0
2010-01-25 15:00:00,29.5,29.52,29.48,29.5,110400.0,18.9999,19.0127,18.987,18.9999,110400.0
2010-01-25 15:10:00,29.49,29.52,29.46,29.48,51900.0,18.9934,19.0127,18.9741,18.987,51900.0
2010-01-25 15:20:00,29.47,29.5,29.46,29.5,41500.0,18.9805,18.9999,18.9741,18.9999,41500.0
2010-01-25 15:30:00,29.5,29.51,29.48,29.48,117900.0,18.9999,19.0063,18.987,18.987,117900.0
2010-01-25 15:40:00,29.48,29.49,29.45,29.47,84300.0,18.987,18.9934,18.9676,18.9805,84300.0
2010-01-25 15:50:00,29.47,29.47,29.44,29.44,145500.0,18.9805,18.9805,18.9612,18.9612,145500.0
2010-01-26 09:30:00,29.37,29.46,29.24,29.27,32500.0,18.9161,18.9741,18.8324,18.8517,32500.0
2010-01-26 09:40:00,29.29,29.29,29.1,29.1,36700.0,18.8646,18.8646,18.7422,18.7422,36700.0
2010-01-26 09:50:00,29.1,29.12,28.98,29.08,57100.0,18.7422,18.7551,18.6649,18.7293,57100.0
2010-01-26 10:00:00,29.09,29.34,29.07,29.24,50700.0,18.7358,18.8968,18.7229,18.8324,50700.0
2010-01-26 10:10:00,29.25,29.31,29.23,29.25,42900.0,18.8388,18.8775,18.826,18.8388,42900.0
2010-01-26 10:20:00,29.25,29.33,29.24,29.25,51800.0,18.8388,18.8904,18.8324,18.8388,51800.0
2010-01-26 10:30:00,29.25,29.25,29.16,29.17,54400.0,18.8388,18.8388,18.7809,18.7873,54400.0
2010-01-26 10:40:00,29.16,29.23,29.15,29.17,35200.0,18.7809,18.826,18.7744,18.7873,35200.0
2010-01-26 10:50:00,29.17,29.21,29.07,29.1,62100.0,18.7873,18.8131,18.7229,18.7422,62100.0
2010-01-26 11:00:00,29.11,29.19,29.09,29.17,39500.0,18.7487,18.8002,18.7358,18.7873,39500.0
2010-01-26 11:10:00,29.16,29.17,29.1,29.13,32000.0,18.7809,18.7873,18.7422,18.7615,32000.0
2010-01-26 11:20:00,29.13,29.24,29.13,29.24,29900.0,18.7615,18.8324,18.7615,18.8324,29900.0
2010-01-26 11:30:00,29.24,29.3,29.22,29.28,27100.0,18.8324,18.871,18.8195,18.8582,27100.0
2010-01-26 11:40:00,29.29,29.3,29.25,29.28,16100.0,18.8646,18.871,18.8388,18.8582,16100.0
2010-01-26 11:50:00,29.27,29.38,29.26,29.34,36900.0,18.8517,18.9226,18.8453,18.8968,36900.0
2010-01-26 12:00:00,29.35,29.41,29.34,29.38,45800.0,18.9032,18.9419,18.8968,18.9226,45800.0
2010-01-26 12:10:00,29.38,29.43,29.32,29.33,19700.0,18.9226,18.9548,18.8839,18.8904,19700.0
2010-01-26 12:20:00,29.33,29.39,29.33,29.39,20100.0,18.8904,18.929,18.8904,18.929,20100.0
2010-01-26 12:30:00,29.38,29.38,29.34,29.36,34000.0,18.9226,18.9226,18.8968,18.9097,34000.0
2010-01-26 12:40:00,29.37,29.44,29.37,29.43,21800.0,18.9161,18.9612,18.9161,18.9548,21800.0
2010-01-26 12:50:00,29.43,29.5,29.43,29.45,40300.0,18.9548,18.9999,18.9548,18.9676,40300.0
2010-01-26 13:00:00,29.44,29.44,29.39,29.42,16500.0,18.9612,18.9612,18.929,18.9483,16500.0
2010-01-26 13:10:00,29.42,29.45,29.41,29.43,22100.0,18.9483,18.9676,18.9419,18.9548,22100.0
2010-01-26 13:20:00,29.42,29.42,29.38,29.4,36800.0,18.9483,18.9483,18.9226,18.9354,36800.0
2010-01-26 13:30:00,29.39,29.42,29.37,29.42,63200.0,18.929,18.9483,18.9161,18.9483,63200.0
2010-01-26 13:40:00,29.41,29.44,29.41,29.43,24400.0,18.9419,18.9612,18.9419,18.9548,24400.0
2010-01-26 13:50:00,29.43,29.44,29.43,29.44,12000.0,18.9548,18.9612,18.9548,18.9612,12000.0
2010-01-26 14:00:00,29.44,29.44,29.38,29.39,34400.0,18.9612,18.9612,18.9226,18.929,34400.0
2010-01-26 14:10:00,29.38,29.44,29.37,29.38,61300.0,18.9226,18.9612,18.9161,18.9226,61300.0
2010-01-26 14:20:00,29.38,29.4,29.34,29.35,39900.0,18.9226,18.9354,18.8968,18.9032,39900.0
2010-01-26 14:30:00,29.35,29.37,29.32,29.32,56600.0,18.9032,18.9161,18.8839,18.8839,56600.0
2010-01-26 14:40:00,29.32,29.41,29.32,29.38,48900.0,18.8839,18.9419,18.8839,18.9226,48900.0
2010-01-26 14:50:00,29.37,29.44,29.36,29.44,51900.0,18.9161,18.9612,18.9097,18.9612,51900.0
2010-01-26 15:00:00,29.44,29.46,29.41,29.43,67300.0,18.9612,18.9741,18.9419,18.9548,67300.0
2010-01-26 15:10:00,29.42,29.44,29.34,29.37,71400.0,18.9483,18.9612,18.8968,18.9161,71400.0
2010-01-26 15:20:00,29.38,29.4,29.31,29.33,65600.0,18.9226,18.9354,18.8775,18.8904,65600.0
2010-01-26 15:30:00,29.33,29.37,29.27,29.36,87800.0,18.8904,18.9161,18.8517,18.9097,87800.0
2010-01-26 15:40:00,29.36,29.36,29.28,29.33,147400.0,18.9097,18.9097,18.8582,18.8904,147400.0
2010-01-26 15:50:00,29.32,29.34,29.29,29.29,159100.0,18.8839,18.8968,18.8646,18.8646,159100.0
2010-01-27 09:30:00,29.2,29.2,29.01,29.14,105700.0,18.8066,18.8066,18.6843,18.768,105700.0
2010-01-27 09:40:00,29.15,29.29,29.14,29.26,91700.0,18.7744,18.8646,18.768,18.8453,91700.0
2010-01-27 09:50:00,29.25,29.25,29.15,29.21,46400.0,18.8388,18.8388,18.7744,18.8131,46400.0
2010-01-27 10:00:00,29.2,29.22,29.04,29.06,80600.0,18.8066,18.8195,18.7036,18.7165,80600.0
2010-01-27 10:10:00,29.05,29.06,28.82,28.87,78600.0,18.71,18.7165,18.5619,18.5941,78600.0
2010-01-27 10:20:00,28.87,29.08,28.86,29.07,64100.0,18.5941,18.7293,18.5877,18.7229,64100.0
2010-01-27 10:30:00,29.08,29.12,29.03,29.07,84100.0,18.7293,18.7551,18.6971,18.7229,84100.0
2010-01-27 10:40:00,29.07,29.1,28.95,28.95,64300.0,18.7229,18.7422,18.6456,18.6456,64300.0
2010-01-27 10:50:00,28.95,29.06,28.92,29.03,58000.0,18.6456,18.7165,18.6263,18.6971,58000.0
2010-01-27 11:00:00,29.02,29.06,29.0,29.03,34200.0,18.6907,18.7165,18.6778,18.6971,34200.0
2010-01-27 11:10:00,29.02,29.02,28.91,29.01,48800.0,18.6907,18.6907,18.6199,18.6843,48800.0
2010-01-27 11:20:00,29.01,29.05,28.98,29.0,60900.0,18.6843,18.71,18.6649,18.6778,60900.0
2010-01-27 11:30:00,29.0,29.02,28.92,28.96,65900.0,18.6778,18.6907,18.6263,18.6521,65900.0
2010-01-27 11:40:00,28.96,29.01,28.94,28.97,48000.0,18.6521,18.6843,18.6392,18.6585,48000.0
2010-01-27 11:50:00,28.97,29.06,28.96,29.02,57500.0,18.6585,18.7165,18.6521,18.6907,57500.0
2010-01-27 12:00:00,29.02,29.04,29.0,29.01,27700.0,18.6907,18.7036,18.6778,18.6843,27700.0
2010-01-27 12:10:00,29.0,29.0,28.9,28.9,24300.0,18.6778,18.6778,18.6134,18.6134,24300.0
2010-01-27 12:20:00,28.9,28.97,28.9,28.94,44700.0,18.6134,18.6585,18.6134,18.6392,44700.0
2010-01-27 12:30:00,28.94,28.95,28.9,28.94,36200.0,18.6392,18.6456,18.6134,18.6392,36200.0
2010-01-27 12:40:00,28.94,28.95,28.91,28.92,29600.0,18.6392,18.6456,18.6199,18.6263,29600.0
2010-01-27 12:50:00,28.91,28.91,28.84,28.87,48900.0,18.6199,18.6199,18.5748,18.5941,48900.0
2010-01-27 13:00:00,28.87,28.87,28.8,28.84,53600.0,18.5941,18.5941,18.549,18.5748,53600.0
2010-01-27 13:10:00,28.84,28.87,28.73,28.75,129900.0,18.5748,18.5941,18.5039,18.5168,129900.0
2010-01-27 13:20:00,28.75,28.81,28.75,28.8,42800.0,18.5168,18.5554,18.5168,18.549,42800.0
2010-01-27 13:30:00,28.79,28.9,28.79,28.9,41100.0,18.5426,18.6134,18.5426,18.6134,41100.0
2010-01-27 13:40:00,28.89,28.93,28.84,28.88,60800.0,18.607,18.6327,18.5748,18.6005,60800.0
2010-01-27 13:50:00,28.89,28.9,28.86,28.88,21100.0,18.607,18.6134,18.5877,18.6005,21100.0
2010-01-27 14:00:00,28.89,28.94,28.88,28.89,35200.0,18.607,18.6392,18.6005,18.607,35200.0
2010-01-27 14:10:00,28.87,28.98,28.75,28.96,63700.0,18.5941,18.6649,18.5168,18.6521,63700.0
2010-01-27 14:20:00,28.96,29.03,28.83,28.9,109000.0,18.6521,18.6971,18.5683,18.6134,109000.0
2010-01-27 14:30:00,28.91,29.02,28.85,28.98,50400.0,18.6199,18.6907,18.5812,18.6649,50400.0
2010-01-27 14:40:00,29.02,29.14,29.0,29.0,121800.0,18.6907,18.768,18.6778,18.6778,121800.0
2010-01-27 14:50:00,29.01,29.01,28.94,28.98,117800.0,18.6843,18.6843,18.6392,18.6649,117800.0
2010-01-27 15:00:00,28.97,28.97,28.81,28.88,184500.0,18.6585,18.6585,18.5554,18.6005,184500.0
2010-01-27 15:10:00,28.88,28.88,28.8,28.83,125000.0,18.6005,18.6005,18.549,18.5683,125000.0
2010-01-27 15:20:00,28.83,29.0,28.83,28.99,123800.0,18.5683,18.6778,18.5683,18.6714,123800.0
2010-01-27 15:30:00,28.99,29.18,28.95,29.15,186300.0,18.6714,18.7938,18.6456,18.7744,186300.0
2010-01-27 15:40:00,29.16,29.17,29.08,29.1,196400.0,18.7809,18.7873,18.7293,18.7422,196400.0
2010-01-27 15:50:00,29.1,29.16,29.09,29.16,170700.0,18.7422,18.7809,18.7358,18.7809,170700.0
2010-01-28 09:30:00,29.13,29.37,29.06,29.07,84400.0,18.7615,18.9161,18.7165,18.7229,84400.0
2010-01-28 09:40:00,29.07,29.19,29.01,29.1,41000.0,18.7229,18.8002,18.6843,18.7422,41000.0
2010-01-28 09:50:00,29.12,29.19,29.1,29.19,92100.0,18.7551,18.8002,18.7422,18.8002,92100.0
2010-01-28 10:00:00,29.19,29.19,29.0,29.0,70900.0,18.8002,18.8002,18.6778,18.6778,70900.0
2010-01-28 10:10:00,29.0,29.0,28.88,28.88,63700.0,18.6778,18.6778,18.6005,18.6005,63700.0
2010-01-28 10:20:00,28.89,28.93,28.85,28.89,36900.0,18.607,18.6327,18.5812,18.607,36900.0
2010-01-28 10:30:00,28.88,28.95,28.86,28.94,26500.0,18.6005,18.6456,18.5877,18.6392,26500.0
2010-01-28 10:40:00,28.94,28.95,28.8,28.81,58000.0,18.6392,18.6456,18.549,18.5554,58000.0
2010-01-28 10:50:00,28.81,28.86,28.76,28.79,51000.0,18.5554,18.5877,18.5232,18.5426,51000.0
2010-01-28 11:00:00,28.8,28.83,28.62,28.64,110400.0,18.549,18.5683,18.4331,18.446,110400.0
2010-01-28 11:10:00,28.63,28.77,28.63,28.69,98700.0,18.4395,18.5297,18.4395,18.4782,98700.0
2010-01-28 11:20:00,28.69,28.73,28.65,28.67,98000.0,18.4782,18.5039,18.4524,18.4653,98000.0
2010-01-28 11:30:00,28.68,28.71,28.49,28.56,154400.0,18.4717,18.491,18.3493,18.3944,154400.0
2010-01-28 11:40:00,28.56,28.68,28.55,28.65,171700.0,18.3944,18.4717,18.388,18.4524,171700.0
2010-01-28 11:50:00,28.66,28.69,28.61,28.63,151600.0,18.4588,18.4782,18.4266,18.4395,151600.0
2010-01-28 12:00:00,28.62,28.65,28.59,28.62,48900.0,18.4331,18.4524,18.4138,18.4331,48900.0
2010-01-28 12:10:00,28.63,28.64,28.59,28.59,36700.0,18.4395,18.446,18.4138,18.4138,36700.0
2010-01-28 12:20:00,28.59,28.62,28.57,28.6,84700.0,18.4138,18.4331,18.4009,18.4202,84700.0
2010-01-28 12:30:00,28.59,28.65,28.59,28.65,41300.0,18.4138,18.4524,18.4138,18.4524,41300.0
2010-01-28 12:40:00,28.64,28.69,28.62,28.67,50900.0,18.446,18.4782,18.4331,18.4653,50900.0
2010-01-28 12:50:00,28.66,28.74,28.66,28.74,44400.0,18.4588,18.5104,18.4588,18.5104,44400.0
2010-01-28 13:00:00,28.75,28.75,28.65,28.67,44600.0,18.5168,18.5168,18.4524,18.4653,44600.0
2010-01-28 13:10:00,28.67,28.69,28.64,28.69,31200.0,18.4653,18.4782,18.446,18.4782,31200.0
2010-01-28 13:20:00,28.7,28.75,28.67,28.73,43400.0,18.4846,18.5168,18.4653,18.5039,43400.0
2010-01-28 13:30:00,28.71,28.73,28.68,28.69,20800.0,18.491,18.5039,18.4717,18.4782,20800.0
2010-01-28 13:40:00,28.7,28.78,28.69,28.76,148900.0,18.4846,18.5361,18.4782,18.5232,148900.0
2010-01-28 13:50:00,28.76,28.83,28.71,28.72,53600.0,18.5232,18.5683,18.491,18.4975,53600.0
2010-01-28 14:00:00,28.72,28.74,28.65,28.66,45500.0,18.4975,18.5104,18.4524,18.4588,45500.0
2010-01-28 14:10:00,28.65,28.67,28.62,28.66,75700.0,18.4524,18.4653,18.4331,18.4588,75700.0
2010-01-28 14:20:00,28.66,28.75,28.66,28.72,35500.0,18.4588,18.5168,18.4588,18.4975,35500.0
2010-01-28 14:30:00,28.72,28.73,28.65,28.68,60900.0,18.4975,18.5039,18.4524,18.4717,60900.0
2010-01-28 14:40:00,28.68,28.78,28.66,28.77,51200.0,18.4717,18.5361,18.4588,18.5297,51200.0
2010-01-28 14:50:00,28.78,28.8,28.75,28.75,62200.0,18.5361,18.549,18.5168,18.5168,62200.0
2010-01-28 15:00:00,28.74,28.83,28.7,28.78,59800.0,18.5104,18.5683,18.4846,18.5361,59800.0
2010-01-28 15:10:00,28.78,28.84,28.74,28.76,82900.0,18.5361,18.5748,18.5104,18.5232,82900.0
2010-01-28 15:20:00,28.76,28.82,28.75,28.77,101400.0,18.5232,18.5619,18.5168,18.5297,101400.0
2010-01-28 15:30:00,28.77,28.82,28.75,28.81,103100.0,18.5297,18.5619,18.5168,18.5554,103100.0
2010-01-28 15:40:00,28.81,28.87,28.72,28.74,403300.0,18.5554,18.5941,18.4975,18.5104,403300.0
2010-01-28 15:50:00,28.74,28.76,28.7,28.7,278000.0,18.5104,18.5232,18.4846,18.4846,278000.0
2010-01-29 09:30:00,28.93,28.93,28.67,28.68,61300.0,18.6327,18.6327,18.4653,18.4717,61300.0
2010-01-29 09:40:00,28.67,28.72,28.58,28.61,128000.0,18.4653,18.4975,18.4073,18.4266,128000.0
2010-01-29 09:50:00,28.61,28.87,28.6,28.86,109500.0,18.4266,18.5941,18.4202,18.5877,109500.0
2010-01-29 10:00:00,28.88,28.93,28.84,28.92,68500.0,18.6005,18.6327,18.5748,18.6263,68500.0
2010-01-29 10:10:00,28.91,29.03,28.89,28.99,62400.0,18.6199,18.6971,18.607,18.6714,62400.0
2010-01-29 10:20:00,28.99,29.14,28.99,29.1,57400.0,18.6714,18.768,18.6714,18.7422,57400.0
2010-01-29 10:30:00,29.11,29.17,29.1,29.13,92700.0,18.7487,18.7873,18.7422,18.7615,92700.0
2010-01-29 10:40:00,29.13,29.13,29.02,29.09,54400.0,18.7615,18.7615,18.6907,18.7358,54400.0
2010-01-29 10:50:00,29.09,29.12,28.94,29.01,65100.0,18.7358,18.7551,18.6392,18.6843,65100.0
2010-01-29 11:00:00,29.01,29.02,28.94,28.95,36100.0,18.6843,18.6907,18.6392,18.6456,36100.0
2010-01-29 11:10:00,28.95,28.98,28.86,28.89,59000.0,18.6456,18.6649,18.5877,18.607,59000.0
2010-01-29 11:20:00,28.86,28.89,28.79,28.83,74400.0,18.5877,18.607,18.5426,18.5683,74400.0
2010-01-29 11:30:00,28.83,28.85,28.74,28.79,74000.0,18.5683,18.5812,18.5104,18.5426,74000.0
2010-01-29 11:40:00,28.79,28.82,28.71,28.72,37600.0,18.5426,18.5619,18.491,18.4975,37600.0
2010-01-29 11:50:00,28.73,28.82,28.65,28.66,47000.0,18.5039,18.5619,18.4524,18.4588,47000.0
2010-01-29 12:00:00,28.65,28.69,28.56,28.62,58400.0,18.4524,18.4782,18.3944,18.4331,58400.0
2010-01-29 12:10:00,28.62,28.7,28.61,28.69,55200.0,18.4331,18.4846,18.4266,18.4782,55200.0
2010-01-29 12:20:00,28.69,28.73,28.69,28.7,27100.0,18.4782,18.5039,18.4782,18.4846,27100.0
2010-01-29 12:30:00,28.69,28.73,28.65,28.72,48400.0,18.4782,18.5039,18.4524,18.4975,48400.0
2010-01-29 12:40:00,28.71,28.71,28.63,28.68,25100.0,18.491,18.491,18.4395,18.4717,25100.0
2010-01-29 12:50:00,28.67,28.76,28.67,28.76,48300.0,18.4653,18.5232,18.4653,18.5232,48300.0
2010-01-29 13:00:00,28.75,28.75,28.69,28.72,45000.0,18.5168,18.5168,18.4782,18.4975,45000.0
2010-01-29 13:10:00,28.72,28.75,28.67,28.68,48000.0,18.4975,18.5168,18.4653,18.4717,48000.0
2010-01-29 13:20:00,28.69,28.72,28.67,28.67,29100.0,18.4782,18.4975,18.4653,18.4653,29100.0
2010-01-29 13:30:00,28.67,28.7,28.63,28.65,47200.0,18.4653,18.4846,18.4395,18.4524,47200.0
2010-01-29 13:40:00,28.65,28.65,28.51,28.51,50800.0,18.4524,18.4524,18.3622,18.3622,50800.0
2010-01-29 13:50:00,28.51,28.55,28.49,28.54,62200.0,18.3622,18.388,18.3493,18.3816,62200.0
2010-01-29 14:00:00,28.55,28.55,28.44,28.46,84800.0,18.388,18.388,18.3171,18.33,84800.0
2010-01-29 14:10:00,28.46,28.53,28.43,28.45,88600.0,18.33,18.3751,18.3107,18.3236,88600.0
2010-01-29 14:20:00,28.45,28.45,28.37,28.37,117900.0,18.3236,18.3236,18.2721,18.2721,117900.0
2010-01-29 14:30:00,28.37,28.38,28.24,28.25,169600.0,18.2721,18.2785,18.1883,18.1948,169600.0
2010-01-29 14:40:00,28.26,28.26,28.16,28.16,151500.0,18.2012,18.2012,18.1368,18.1368,151500.0
2010-01-29 14:50:00,28.15,28.17,28.09,28.14,214800.0,18.1304,18.1432,18.0917,18.1239,214800.0
2010-01-29 15:00:00,28.13,28.14,28.08,28.08,166100.0,18.1175,18.1239,18.0853,18.0853,166100.0
2010-01-29 15:10:00,28.09,28.09,27.95,28.02,262600.0,18.0917,18.0917,18.0016,18.0466,262600.0
2010-01-29 15:20:00,28.03,28.03,27.94,28.0,188800.0,18.0531,18.0531,17.9951,18.0338,188800.0
2010-01-29 15:30:00,27.99,28.11,27.92,28.1,227400.0,18.0273,18.1046,17.9822,18.0982,227400.0
2010-01-29 15:40:00,28.1,28.12,28.04,28.06,250000.0,18.0982,18.111,18.0595,18.0724,250000.0
2010-01-29 15:50:00,28.05,28.13,28.02,28.03,415400.0,18.066,18.1175,18.0466,18.0531,415400.0
2010-02-01 09:30:00,28.16,28.52,28.13,28.5,94300.0,18.1368,18.3687,18.1175,18.3558,94300.0
2010-02-01 09:40:00,28.51,28.68,28.46,28.66,79700.0,18.3622,18.4717,18.33,18.4588,79700.0
2010-02-01 09:50:00,28.66,28.67,28.56,28.6,43900.0,18.4588,18.4653,18.3944,18.4202,43900.0
2010-02-01 10:00:00,28.61,28.66,28.49,28.58,69200.0,18.4266,18.4588,18.3493,18.4073,69200.0
2010-02-01 10:10:00,28.58,28.66,28.53,28.61,48700.0,18.4073,18.4588,18.3751,18.4266,48700.0
2010-02-01 10:20:00,28.62,28.81,28.61,28.76,120800.0,18.4331,18.5554,18.4266,18.5232,120800.0
2010-02-01 10:30:00,28.76,28.84,28.75,28.76,88600.0,18.5232,18.5748,18.5168,18.5232,88600.0
2010-02-01 10:40:00,28.76,28.85,28.75,28.84,116200.0,18.5232,18.5812,18.5168,18.5748,116200.0
2010-02-01 10:50:00,28.84,28.9,28.73,28.74,115200.0,18.5748,18.6134,18.5039,18.5104,115200.0
2010-02-01 11:00:00,28.73,28.86,28.69,28.85,110200.0,18.5039,18.5877,18.4782,18.5812,110200.0
2010-02-01 11:10:00,28.86,28.97,28.84,28.96,88300.0,18.5877,18.6585,18.5748,18.6521,88300.0
2010-02-01 11:20:00,28.97,29.02,28.95,29.0,100400.0,18.6585,18.6907,18.6456,18.6778,100400.0
2010-02-01 11:30:00,29.0,29.02,28.96,28.98,158700.0,18.6778,18.6907,18.6521,18.6649,158700.0
2010-02-01 11:40:00,28.98,29.06,28.97,29.05,92300.0,18.6649,18.7165,18.6585,18.71,92300.0
2010-02-01 11:50:00,29.05,29.1,29.05,29.09,105400.0,18.71,18.7422,18.71,18.7358,105400.0
2010-02-01 12:00:00,29.09,29.2,29.08,29.2,205200.0,18.7358,18.8066,18.7293,18.8066,205200.0
2010-02-01 12:10:00,29.2,29.29,29.19,29.28,132500.0,18.8066,18.8646,18.8002,18.8582,132500.0
2010-02-01 12:20:00,29.29,29.32,29.21,29.22,88800.0,18.8646,18.8839,18.8131,18.8195,88800.0
2010-02-01 12:30:00,29.23,29.24,29.16,29.16,46600.0,18.826,18.8324,18.7809,18.7809,46600.0
2010-02-01 12:40:00,29.16,29.26,29.15,29.25,62400.0,18.7809,18.8453,18.7744,18.8388,62400.0
2010-02-01 12:50:00,29.26,29.28,29.19,29.22,70400.0,18.8453,18.8582,18.8002,18.8195,70400.0
2010-02-01 13:00:00,29.22,29.27,29.18,29.27,50800.0,18.8195,18.8517,18.7938,18.8517,50800.0
2010-02-01 13:10:00,29.27,29.29,29.25,29.27,30400.0,18.8517,18.8646,18.8388,18.8517,30400.0
2010-02-01 13:20:00,29.26,29.31,29.25,29.3,51300.0,18.8453,18.8775,18.8388,18.871,51300.0
2010-02-01 13:30:00,29.3,29.31,29.26,29.27,48700.0,18.871,18.8775,18.8453,18.8517,48700.0
2010-02-01 13:40:00,29.27,29.3,29.21,29.27,97600.0,18.8517,18.871,18.8131,18.8517,97600.0
2010-02-01 13:50:00,29.26,29.27,29.13,29.15,102300.0,18.8453,18.8517,18.7615,18.7744,102300.0
2010-02-01 14:00:00,29.15,29.2,29.11,29.11,87700.0,18.7744,18.8066,18.7487,18.7487,87700.0
2010-02-01 14:10:00,29.11,29.12,29.06,29.1,64600.0,18.7487,18.7551,18.7165,18.7422,64600.0
2010-02-01 14:20:00,29.1,29.11,29.04,29.08,108600.0,18.7422,18.7487,18.7036,18.7293,108600.0
2010-02-01 14:30:00,29.08,29.11,29.07,29.09,56000.0,18.7293,18.7487,18.7229,18.7358,56000.0
2010-02-01 14:40:00,29.09,29.11,29.08,29.09,76900.0,18.7358,18.7487,18.7293,18.7358,76900.0
2010-02-01 14:50:00,29.08,29.11,29.07,29.07,96600.0,18.7293,18.7487,18.7229,18.7229,96600.0
2010-02-01 15:00:00,29.08,29.1,29.05,29.08,118700.0,18.7293,18.7422,18.71,18.7293,118700.0
2010-02-01 15:10:00,29.08,29.11,29.07,29.09,64700.0,18.7293,18.7487,18.7229,18.7358,64700.0
2010-02-01 15:20:00,29.09,29.14,29.08,29.1,146900.0,18.7358,18.768,18.7293,18.7422,146900.0
2010-02-01 15:30:00,29.1,29.12,29.05,29.05,123400.0,18.7422,18.7551,18.71,18.71,123400.0
2010-02-01 15:40:00,29.06,29.09,29.05,29.09,136900.0,18.7165,18.7358,18.71,18.7358,136900.0
2010-02-01 15:50:00,29.09,29.16,29.06,29.15,228400.0,18.7358,18.7809,18.7165,18.7744,228400.0
2010-02-02 09:30:00,29.22,29.32,29.09,29.32,77600.0,18.8195,18.8839,18.7358,18.8839,77600.0
2010-02-02 09:40:00,29.32,29.39,29.31,29.38,88500.0,18.8839,18.929,18.8775,18.9226,88500.0
2010-02-02 09:50:00,29.37,29.38,29.27,29.29,222300.0,18.9161,18.9226,18.8517,18.8646,222300.0
2010-02-02 10:00:00,29.29,29.35,29.19,29.35,86200.0,18.8646,18.9032,18.8002,18.9032,86200.0
2010-02-02 10:10:00,29.35,29.52,29.33,29.49,207500.0,18.9032,19.0127,18.8904,18.9934,207500.0
2010-02-02 10:20:00,29.49,29.57,29.48,29.55,133100.0,18.9934,19.0449,18.987,19.0321,133100.0
2010-02-02 10:30:00,29.56,29.59,29.52,29.52,97000.0,19.0385,19.0578,19.0127,19.0127,97000.0
2010-02-02 10:40:00,29.52,29.52,29.43,29.44,68300.0,19.0127,19.0127,18.9548,18.9612,68300.0
2010-02-02 10:50:00,29.44,29.49,29.39,29.43,152500.0,18.9612,18.9934,18.929,18.9548,152500.0
2010-02-02 11:00:00,29.44,29.44,29.34,29.42,149900.0,18.9612,18.9612,18.8968,18.9483,149900.0
2010-02-02 11:10:00,29.42,29.5,29.39,29.46,105400.0,18.9483,18.9999,18.929,18.9741,105400.0
2010-02-02 11:20:00,29.46,29.51,29.46,29.5,79000.0,18.9741,19.0063,18.9741,18.9999,79000.0
2010-02-02 11:30:00,29.5,29.54,29.49,29.5,155600.0,18.9999,19.0256,18.9934,18.9999,155600.0
2010-02-02 11:40:00,29.5,29.53,29.43,29.44,101100.0,18.9999,19.0192,18.9548,18.9612,101100.0
2010-02-02 11:50:00,29.43,29.45,29.4,29.45,138600.0,18.9548,18.9676,18.9354,18.9676,138600.0
2010-02-02 12:00:00,29.46,29.47,29.4,29.44,103400.0,18.9741,18.9805,18.9354,18.9612,103400.0
2010-02-02 12:10:00,29.44,29.45,29.42,29.44,58400.0,18.9612,18.9676,18.9483,18.9612,58400.0
2010-02-02 12:20:00,29.44,29.48,29.42,29.44,78000.0,18.9612,18.987,18.9483,18.9612,78000.0
2010-02-02 12:30:00,29.43,29.45,29.42,29.43,49700.0,18.9548,18.9676,18.9483,18.9548,49700.0
2010-02-02 12:40:00,29.43,29.45,29.42,29.45,99800.0,18.9548,18.9676,18.9483,18.9676,99800.0
2010-02-02 12:50:00,29.44,29.45,29.42,29.43,44400.0,18.9612,18.9676,18.9483,18.9548,44400.0
2010-02-02 13:00:00,29.44,29.44,29.4,29.42,110200.0,18.9612,18.9612,18.9354,18.9483,110200.0
2010-02-02 13:10:00,29.41,29.49,29.39,29.48,72300.0,18.9419,18.9934,18.929,18.987,72300.0
2010-02-02 13:20:00,29.49,29.53,29.49,29.5,52100.0,18.9934,19.0192,18.9934,18.9999,52100.0
2010-02-02 13:30:00,29.52,29.54,29.48,29.54,68600.0,19.0127,19.0256,18.987,19.0256,68600.0
2010-02-02 13:40:00,29.55,29.56,29.52,29.53,47100.0,19.0321,19.0385,19.0127,19.0192,47100.0
2010-02-02 13:50:00,29.53,29.55,29.49,29.5,127000.0,19.0192,19.0321,18.9934,18.9999,127000.0
2010-02-02 14:00:00,29.51,29.52,29.45,29.46,72400.0,19.0063,19.0127,18.9676,18.9741,72400.0
2010-02-02 14:10:00,29.46,29.49,29.42,29.43,54600.0,18.9741,18.9934,18.9483,18.9548,54600.0
2010-02-02 14:20:00,29.42,29.5,29.42,29.48,77300.0,18.9483,18.9999,18.9483,18.987,77300.0
2010-02-02 14:30:00,29.48,29.5,29.45,29.47,49200.0,18.987,18.9999,18.9676,18.9805,49200.0
2010-02-02 14:40:00,29.48,29.5,29.41,29.43,101400.0,18.987,18.9999,18.9419,18.9548,101400.0
2010-02-02 14:50:00,29.43,29.49,29.41,29.47,64100.0,18.9548,18.9934,18.9419,18.9805,64100.0
2010-02-02 15:00:00,29.48,29.5,29.47,29.49,93300.0,18.987,18.9999,18.9805,18.9934,93300.0
2010-02-02 15:10:00,29.49,29.51,29.49,29.5,167500.0,18.9934,19.0063,18.9934,18.9999,167500.0
2010-02-02 15:20:00,29.51,29.51,29.46,29.49,105500.0,19.0063,19.0063,18.9741,18.9934,105500.0
2010-02-02 15:30:00,29.49,29.5,29.47,29.49,133500.0,18.9934,18.9999,18.9805,18.9934,133500.0
2010-02-02 15:40:00,29.5,29.51,29.47,29.5,163500.0,18.9999,19.0063,18.9805,18.9999,163500.0
2010-02-02 15:50:00,29.5,29.5,29.48,29.49,217800.0,18.9999,18.9999,18.987,18.9934,217800.0
2010-02-03 09:30:00,29.39,29.66,29.36,29.6,198600.0,18.929,19.1029,18.9097,19.0643,198600.0
2010-02-03 09:40:00,29.62,29.86,29.6,29.84,450300.0,19.0771,19.2317,19.0643,19.2188,450300.0
2010-02-03 09:50:00,29.83,29.89,29.75,29.77,137900.0,19.2124,19.251,19.1609,19.1737,137900.0
2010-02-03 10:00:00,29.76,29.86,29.71,29.85,139200.0,19.1673,19.2317,19.1351,19.2253,139200.0
2010-02-03 10:10:00,29.84,29.84,29.76,29.78,104100.0,19.2188,19.2188,19.1673,19.1802,104100.0
2010-02-03 10:20:00,29.77,29.79,29.65,29.67,100800.0,19.1737,19.1866,19.0965,19.1093,100800.0
2010-02-03 10:30:00,29.66,29.72,29.58,29.63,105800.0,19.1029,19.1415,19.0514,19.0836,105800.0
2010-02-03 10:40:00,29.64,29.66,29.58,29.65,147900.0,19.09,19.1029,19.0514,19.0965,147900.0
2010-02-03 10:50:00,29.65,29.75,29.65,29.69,135900.0,19.0965,19.1609,19.0965,19.1222,135900.0
2010-02-03 11:00:00,29.69,29.74,29.63,29.67,85800.0,19.1222,19.1544,19.0836,19.1093,85800.0
2010-02-03 11:10:00,29.67,29.67,29.62,29.64,79800.0,19.1093,19.1093,19.0771,19.09,79800.0
2010-02-03 11:20:00,29.64,29.65,29.59,29.59,54600.0,19.09,19.0965,19.0578,19.0578,54600.0
2010-02-03 11:30:00,29.61,29.63,29.5,29.5,74200.0,19.0707,19.0836,18.9999,18.9999,74200.0
2010-02-03 11:40:00,29.5,29.51,29.41,29.47,51700.0,18.9999,19.0063,18.9419,18.9805,51700.0
2010-02-03 11:50:00,29.46,29.51,29.42,29.43,58600.0,18.9741,19.0063,18.9483,18.9548,58600.0
2010-02-03 12:00:00,29.43,29.57,29.41,29.56,49600.0,18.9548,19.0449,18.9419,19.0385,49600.0
2010-02-03 12:10:00,29.56,29.64,29.56,29.61,71400.0,19.0385,19.09,19.0385,19.0707,71400.0
2010-02-03 12:20:00,29.61,29.61,29.54,29.55,57800.0,19.0707,19.0707,19.0256,19.0321,57800.0
2010-02-03 12:30:00,29.55,29.61,29.54,29.58,60600.0,19.0321,19.0707,19.0256,19.0514,60600.0
2010-02-03 12:40:00,29.57,29.58,29.5,29.52,57200.0,19.0449,19.0514,18.9999,19.0127,57200.0
2010-02-03 12:50:00,29.54,29.58,29.52,29.54,48100.0,19.0256,19.0514,19.0127,19.0256,48100.0
2010-02-03 13:00:00,29.54,29.68,29.54,29.67,104600.0,19.0256,19.1158,19.0256,19.1093,104600.0
2010-02-03 13:10:00,29.68,29.77,29.65,29.76,207000.0,19.1158,19.1737,19.0965,19.1673,207000.0
2010-02-03 13:20:00,29.77,29.77,29.63,29.66,67200.0,19.1737,19.1737,19.0836,19.1029,67200.0
2010-02-03 13:30:00,29.66,29.72,29.6,29.61,92100.0,19.1029,19.1415,19.0643,19.0707,92100.0
2010-02-03 13:40:00,29.61,29.68,29.61,29.64,68200.0,19.0707,19.1158,19.0707,19.09,68200.0
2010-02-03 13:50:00,29.64,29.64,29.59,29.63,98200.0,19.09,19.09,19.0578,19.0836,98200.0
2010-02-03 14:00:00,29.63,29.65,29.58,29.59,155900.0,19.0836,19.0965,19.0514,19.0578,155900.0
2010-02-03 14:10:00,29.59,29.65,29.56,29.62,48600.0,19.0578,19.0965,19.0385,19.0771,48600.0
2010-02-03 14:20:00,29.62,29.65,29.6,29.65,118200.0,19.0771,19.0965,19.0643,19.0965,118200.0
2010-02-03 14:30:00,29.64,29.65,29.59,29.6,73000.0,19.09,19.0965,19.0578,19.0643,73000.0
2010-02-03 14:40:00,29.6,29.64,29.56,29.61,75500.0,19.0643,19.09,19.0385,19.0707,75500.0
2010-02-03 14:50:00,29.61,29.68,29.6,29.62,205300.0,19.0707,19.1158,19.0643,19.0771,205300.0
2010-02-03 15:00:00,29.63,29.67,29.61,29.63,85800.0,19.0836,19.1093,19.0707,19.0836,85800.0
2010-02-03 15:10:00,29.63,29.66,29.57,29.58,72000.0,19.0836,19.1029,19.0449,19.0514,72000.0
2010-02-03 15:20:00,29.59,29.59,29.53,29.56,54700.0,19.0578,19.0578,19.0192,19.0385,54700.0
2010-02-03 15:30:00,29.56,29.61,29.56,29.6,47700.0,19.0385,19.0707,19.0385,19.0643,47700.0
2010-02-03 15:40:00,29.6,29.6,29.52,29.55,113300.0,19.0643,19.0643,19.0127,19.0321,113300.0
2010-02-03 15:50:00,29.55,29.56,29.5,29.54,225900.0,19.0321,19.0385,18.9999,19.0256,225900.0
2010-02-04 09:30:00,29.3,29.45,29.15,29.35,69600.0,18.871,18.9676,18.7744,18.9032,69600.0
2010-02-04 09:40:00,29.36,29.36,29.05,29.23,138000.0,18.9097,18.9097,18.71,18.826,138000.0
2010-02-04 09:50:00,29.23,29.23,28.98,29.03,100400.0,18.826,18.826,18.6649,18.6971,100400.0
2010-02-04 10:00:00,29.03,29.23,29.01,29.17,83400.0,18.6971,18.826,18.6843,18.7873,83400.0
2010-02-04 10:10:00,29.16,29.16,29.01,29.14,118400.0,18.7809,18.7809,18.6843,18.768,118400.0
2010-02-04 10:20:00,29.13,29.17,29.03,29.15,126000.0,18.7615,18.7873,18.6971,18.7744,126000.0
2010-02-04 10:30:00,29.13,29.32,29.12,29.26,280500.0,18.7615,18.8839,18.7551,18.8453,280500.0
2010-02-04 10:40:00,29.26,29.32,29.2,29.31,161400.0,18.8453,18.8839,18.8066,18.8775,161400.0
2010-02-04 10:50:00,29.31,29.32,29.12,29.15,113400.0,18.8775,18.8839,18.7551,18.7744,113400.0
2010-02-04 11:00:00,29.14,29.27,29.11,29.26,104400.0,18.768,18.8517,18.7487,18.8453,104400.0
2010-02-04 11:10:00,29.25,29.32,29.2,29.27,65700.0,18.8388,18.8839,18.8066,18.8517,65700.0
2010-02-04 11:20:00,29.27,29.31,29.2,29.27,114600.0,18.8517,18.8775,18.8066,18.8517,114600.0
2010-02-04 11:30:00,29.28,29.29,29.17,29.2,80500.0,18.8582,18.8646,18.7873,18.8066,80500.0
2010-02-04 11:40:00,29.2,29.24,29.11,29.17,69100.0,18.8066,18.8324,18.7487,18.7873,69100.0
2010-02-04 11:50:00,29.16,29.24,29.14,29.21,83400.0,18.7809,18.8324,18.768,18.8131,83400.0
2010-02-04 12:00:00,29.2,29.25,29.13,29.21,97100.0,18.8066,18.8388,18.7615,18.8131,97100.0
2010-02-04 12:10:00,29.21,29.26,29.17,29.17,78400.0,18.8131,18.8453,18.7873,18.7873,78400.0
2010-02-04 12:20:00,29.17,29.22,29.09,29.11,52700.0,18.7873,18.8195,18.7358,18.7487,52700.0
2010-02-04 12:30:00,29.11,29.11,29.0,29.03,46700.0,18.7487,18.7487,18.6778,18.6971,46700.0
2010-02-04 12:40:00,29.03,29.06,28.94,28.94,89700.0,18.6971,18.7165,18.6392,18.6392,89700.0
2010-02-04 12:50:00,28.94,29.1,28.94,29.08,111900.0,18.6392,18.7422,18.6392,18.7293,111900.0
2010-02-04 13:00:00,29.08,29.18,29.06,29.16,81800.0,18.7293,18.7938,18.7165,18.7809,81800.0
2010-02-04 13:10:00,29.17,29.23,29.15,29.23,107800.0,18.7873,18.826,18.7744,18.826,107800.0
2010-02-04 13:20:00,29.23,29.27,29.19,29.25,142200.0,18.826,18.8517,18.8002,18.8388,142200.0
2010-02-04 13:30:00,29.26,29.29,29.25,29.28,101900.0,18.8453,18.8646,18.8388,18.8582,101900.0
2010-02-04 13:40:00,29.28,29.29,29.17,29.25,130700.0,18.8582,18.8646,18.7873,18.8388,130700.0
2010-02-04 13:50:00,29.25,29.27,29.13,29.15,65900.0,18.8388,18.8517,18.7615,18.7744,65900.0
2010-02-04 14:00:00,29.14,29.17,29.12,29.13,74500.0,18.768,18.7873,18.7551,18.7615,74500.0
2010-02-04 14:10:00,29.13,29.16,29.12,29.14,164000.0,18.7615,18.7809,18.7551,18.768,164000.0
2010-02-04 14:20:00,29.14,29.22,29.14,29.17,66700.0,18.768,18.8195,18.768,18.7873,66700.0
2010-02-04 14:30:00,29.17,29.26,29.14,29.25,65900.0,18.7873,18.8453,18.768,18.8388,65900.0
2010-02-04 14:40:00,29.25,29.3,29.24,29.3,63000.0,18.8388,18.871,18.8324,18.871,63000.0
2010-02-04 14:50:00,29.3,29.3,29.25,29.28,67100.0,18.871,18.871,18.8388,18.8582,67100.0
2010-02-04 15:00:00,29.28,29.28,29.17,29.18,169400.0,18.8582,18.8582,18.7873,18.7938,169400.0
2010-02-04 15:10:00,29.17,29.18,29.09,29.15,162500.0,18.7873,18.7938,18.7358,18.7744,162500.0
2010-02-04 15:20:00,29.15,29.15,29.06,29.11,124000.0,18.7744,18.7744,18.7165,18.7487,124000.0
2010-02-04 15:30:00,29.1,29.14,29.05,29.09,187400.0,18.7422,18.768,18.71,18.7358,187400.0
2010-02-04 15:40:00,29.09,29.17,29.08,29.17,204000.0,18.7358,18.7873,18.7293,18.7873,204000.0
2010-02-04 15:50:00,29.17,29.19,29.04,29.04,399400.0,18.7873,18.8002,18.7036,18.7036,399400.0
2010-02-05 09:30:00,28.91,29.26,28.77,28.8,62300.0,18.6199,18.8453,18.5297,18.549,62300.0
2010-02-05 09:40:00,28.82,28.86,28.68,28.7,72400.0,18.5619,18.5877,18.4717,18.4846,72400.0
2010-02-05 09:50:00,28.69,28.78,28.66,28.71,82400.0,18.4782,18.5361,18.4588,18.491,82400.0
2010-02-05 10:00:00,28.7,28.76,28.58,28.58,112800.0,18.4846,18.5232,18.4073,18.4073,112800.0
2010-02-05 10:10:00,28.58,28.58,28.26,28.26,416500.0,18.4073,18.4073,18.2012,18.2012,416500.0
2010-02-05 10:20:00,28.26,28.43,28.18,28.41,531700.0,18.2012,18.3107,18.1497,18.2978,531700.0
2010-02-05 10:30:00,28.42,28.62,28.42,28.56,298300.0,18.3043,18.4331,18.3043,18.3944,298300.0
2010-02-05 10:40:00,28.55,28.83,28.55,28.72,210100.0,18.388,18.5683,18.388,18.4975,210100.0
2010-02-05 10:50:00,28.71,28.93,28.71,28.88,255300.0,18.491,18.6327,18.491,18.6005,255300.0
2010-02-05 11:00:00,28.87,28.92,28.76,28.82,249500.0,18.5941,18.6263,18.5232,18.5619,249500.0
2010-02-05 11:10:00,28.83,28.87,28.75,28.84,123400.0,18.5683,18.5941,18.5168,18.5748,123400.0
2010-02-05 11:20:00,28.84,28.84,28.66,28.66,141900.0,18.5748,18.5748,18.4588,18.4588,141900.0
2010-02-05 11:30:00,28.66,28.78,28.66,28.73,169100.0,18.4588,18.5361,18.4588,18.5039,169100.0
2010-02-05 11:40:00,28.72,28.73,28.59,28.66,377300.0,18.4975,18.5039,18.4138,18.4588,377300.0
2010-02-05 11:50:00,28.67,28.69,28.57,28.68,99700.0,18.4653,18.4782,18.4009,18.4717,99700.0
2010-02-05 12:00:00,28.68,28.81,28.68,28.79,88900.0,18.4717,18.5554,18.4717,18.5426,88900.0
2010-02-05 12:10:00,28.79,28.92,28.76,28.9,145700.0,18.5426,18.6263,18.5232,18.6134,145700.0
2010-02-05 12:20:00,28.9,29.0,28.85,28.88,115100.0,18.6134,18.6778,18.5812,18.6005,115100.0
2010-02-05 12:30:00,28.88,28.88,28.74,28.74,51000.0,18.6005,18.6005,18.5104,18.5104,51000.0
2010-02-05 12:40:00,28.74,28.78,28.7,28.75,69000.0,18.5104,18.5361,18.4846,18.5168,69000.0
2010-02-05 12:50:00,28.75,28.84,28.69,28.84,92600.0,18.5168,18.5748,18.4782,18.5748,92600.0
2010-02-05 13:00:00,28.84,28.85,28.71,28.73,72900.0,18.5748,18.5812,18.491,18.5039,72900.0
2010-02-05 13:10:00,28.74,28.8,28.67,28.79,97600.0,18.5104,18.549,18.4653,18.5426,97600.0
2010-02-05 13:20:00,28.78,28.79,28.67,28.73,150100.0,18.5361,18.5426,18.4653,18.5039,150100.0
2010-02-05 13:30:00,28.73,28.74,28.58,28.61,127100.0,18.5039,18.5104,18.4073,18.4266,127100.0
2010-02-05 13:40:00,28.61,28.63,28.53,28.62,168400.0,18.4266,18.4395,18.3751,18.4331,168400.0
2010-02-05 13:50:00,28.62,28.7,28.53,28.54,228600.0,18.4331,18.4846,18.3751,18.3816,228600.0
2010-02-05 14:00:00,28.54,28.75,28.54,28.69,138700.0,18.3816,18.5168,18.3816,18.4782,138700.0
2010-02-05 14:10:00,28.69,28.79,28.66,28.78,77400.0,18.4782,18.5426,18.4588,18.5361,77400.0
2010-02-05 14:20:00,28.77,28.81,28.69,28.75,76000.0,18.5297,18.5554,18.4782,18.5168,76000.0
2010-02-05 14:30:00,28.74,28.79,28.69,28.73,104100.0,18.5104,18.5426,18.4782,18.5039,104100.0
2010-02-05 14:40:00,28.73,28.73,28.61,28.72,139100.0,18.5039,18.5039,18.4266,18.4975,139100.0
2010-02-05 14:50:00,28.71,28.78,28.69,28.76,172600.0,18.491,18.5361,18.4782,18.5232,172600.0
2010-02-05 15:00:00,28.76,29.12,28.75,29.08,295500.0,18.5232,18.7551,18.5168,18.7293,295500.0
2010-02-05 15:10:00,29.08,29.24,29.01,29.13,202800.0,18.7293,18.8324,18.6843,18.7615,202800.0
2010-02-05 15:20:00,29.14,29.21,29.06,29.14,110000.0,18.768,18.8131,18.7165,18.768,110000.0
2010-02-05 15:30:00,29.14,29.25,29.11,29.19,162500.0,18.768,18.8388,18.7487,18.8002,162500.0
2010-02-05 15:40:00,29.2,29.22,29.0,29.0,188900.0,18.8066,18.8195,18.6778,18.6778,188900.0
2010-02-05 15:50:00,29.0,29.17,29.0,29.16,322500.0,18.6778,18.7873,18.6778,18.7809,322500.0
2010-02-08 09:30:00,29.21,29.45,29.19,29.45,126600.0,18.8131,18.9676,18.8002,18.9676,126600.0
2010-02-08 09:40:00,29.45,29.53,29.23,29.25,127500.0,18.9676,19.0192,18.826,18.8388,127500.0
2010-02-08 09:50:00,29.26,29.36,29.24,29.26,62400.0,18.8453,18.9097,18.8324,18.8453,62400.0
2010-02-08 10:00:00,29.29,29.39,29.23,29.31,52300.0,18.8646,18.929,18.826,18.8775,52300.0
2010-02-08 10:10:00,29.31,29.48,29.31,29.43,90500.0,18.8775,18.987,18.8775,18.9548,90500.0
2010-02-08 10:20:00,29.42,29.49,29.4,29.49,123800.0,18.9483,18.9934,18.9354,18.9934,123800.0
2010-02-08 10:30:00,29.49,29.55,29.44,29.48,219900.0,18.9934,19.0321,18.9612,18.987,219900.0
2010-02-08 10:40:00,29.49,29.51,29.46,29.49,206000.0,18.9934,19.0063,18.9741,18.9934,206000.0
2010-02-08 10:50:00,29.49,29.51,29.45,29.45,70000.0,18.9934,19.0063,18.9676,18.9676,70000.0
2010-02-08 11:00:00,29.47,29.51,29.43,29.5,63200.0,18.9805,19.0063,18.9548,18.9999,63200.0
2010-02-08 11:10:00,29.5,29.52,29.43,29.49,83400.0,18.9999,19.0127,18.9548,18.9934,83400.0
2010-02-08 11:20:00,29.48,29.58,29.47,29.51,117100.0,18.987,19.0514,18.9805,19.0063,117100.0
2010-02-08 11:30:00,29.5,29.55,29.48,29.51,154400.0,18.9999,19.0321,18.987,19.0063,154400.0
2010-02-08 11:40:00,29.51,29.68,29.51,29.58,404400.0,19.0063,19.1158,19.0063,19.0514,404400.0
2010-02-08 11:50:00,29.58,29.61,29.46,29.48,102500.0,19.0514,19.0707,18.9741,18.987,102500.0
2010-02-08 12:00:00,29.48,29.48,29.41,29.44,109200.0,18.987,18.987,18.9419,18.9612,109200.0
2010-02-08 12:10:00,29.43,29.54,29.43,29.53,86900.0,18.9548,19.0256,18.9548,19.0192,86900.0
2010-02-08 12:20:00,29.53,29.57,29.51,29.56,78200.0,19.0192,19.0449,19.0063,19.0385,78200.0
2010-02-08 12:30:00,29.56,29.63,29.54,29.62,108600.0,19.0385,19.0836,19.0256,19.0771,108600.0
2010-02-08 12:40:00,29.62,29.62,29.51,29.51,43700.0,19.0771,19.0771,19.0063,19.0063,43700.0
2010-02-08 12:50:00,29.51,29.55,29.49,29.49,45500.0,19.0063,19.0321,18.9934,18.9934,45500.0
2010-02-08 13:00:00,29.5,29.5,29.44,29.49,56900.0,18.9999,18.9999,18.9612,18.9934,56900.0
2010-02-08 13:10:00,29.49,29.5,29.41,29.43,60400.0,18.9934,18.9999,18.9419,18.9548,60400.0
2010-02-08 13:20:00,29.43,29.44,29.39,29.4,55900.0,18.9548,18.9612,18.929,18.9354,55900.0
2010-02-08 13:30:00,29.39,29.42,29.39,29.42,72700.0,18.929,18.9483,18.929,18.9483,72700.0
2010-02-08 13:40:00,29.42,29.42,29.34,29.36,49500.0,18.9483,18.9483,18.8968,18.9097,49500.0
2010-02-08 13:50:00,29.35,29.37,29.28,29.32,122800.0,18.9032,18.9161,18.8582,18.8839,122800.0
2010-02-08 14:00:00,29.32,29.34,29.29,29.3,161300.0,18.8839,18.8968,18.8646,18.871,161300.0
2010-02-08 14:10:00,29.3,29.31,29.25,29.26,66500.0,18.871,18.8775,18.8388,18.8453,66500.0
2010-02-08 14:20:00,29.26,29.28,29.23,29.24,97900.0,18.8453,18.8582,18.826,18.8324,97900.0
2010-02-08 14:30:00,29.24,29.26,29.17,29.17,103600.0,18.8324,18.8453,18.7873,18.7873,103600.0
2010-02-08 14:40:00,29.18,29.27,29.17,29.24,54800.0,18.7938,18.8517,18.7873,18.8324,54800.0
2010-02-08 14:50:00,29.25,29.29,29.21,29.22,62800.0,18.8388,18.8646,18.8131,18.8195,62800.0
2010-02-08 15:00:00,29.22,29.24,29.13,29.22,117200.0,18.8195,18.8324,18.7615,18.8195,117200.0
2010-02-08 15:10:00,29.23,29.24,29.17,29.17,103700.0,18.826,18.8324,18.7873,18.7873,103700.0
2010-02-08 15:20:00,29.17,29.2,29.14,29.19,87600.0,18.7873,18.8066,18.768,18.8002,87600.0
2010-02-08 15:30:00,29.19,29.23,29.17,29.22,116700.0,18.8002,18.826,18.7873,18.8195,116700.0
2010-02-08 15:40:00,29.23,29.32,29.22,29.27,407900.0,18.826,18.8839,18.8195,18.8517,407900.0
2010-02-08 15:50:00,29.27,29.27,29.15,29.19,487200.0,18.8517,18.8517,18.7744,18.8002,487200.0
2010-02-09 09:30:00,29.53,29.61,29.41,29.48,105700.0,19.0192,19.0707,18.9419,18.987,105700.0
2010-02-09 09:40:00,29.48,29.53,29.4,29.42,33800.0,18.987,19.0192,18.9354,18.9483,33800.0
2010-02-09 09:50:00,29.43,29.52,29.41,29.48,75900.0,18.9548,19.0127,18.9419,18.987,75900.0
2010-02-09 10:00:00,29.48,29.51,29.4,29.44,47600.0,18.987,19.0063,18.9354,18.9612,47600.0
2010-02-09 10:10:00,29.45,29.52,29.44,29.5,70800.0,18.9676,19.0127,18.9612,18.9999,70800.0
2010-02-09 10:20:00,29.5,29.5,29.41,29.44,46700.0,18.9999,18.9999,18.9419,18.9612,46700.0
2010-02-09 10:30:00,29.45,29.5,29.42,29.44,52400.0,18.9676,18.9999,18.9483,18.9612,52400.0
2010-02-09 10:40:00,29.44,29.47,29.37,29.43,34600.0,18.9612,18.9805,18.9161,18.9548,34600.0
2010-02-09 10:50:00,29.42,29.47,29.37,29.39,35600.0,18.9483,18.9805,18.9161,18.929,35600.0
2010-02-09 11:00:00,29.39,29.39,29.18,29.22,47600.0,18.929,18.929,18.7938,18.8195,47600.0
2010-02-09 11:10:00,29.21,29.4,29.19,29.36,100400.0,18.8131,18.9354,18.8002,18.9097,100400.0
2010-02-09 11:20:00,29.36,29.48,29.34,29.43,64800.0,18.9097,18.987,18.8968,18.9548,64800.0
2010-02-09 11:30:00,29.42,29.67,29.38,29.6,123600.0,18.9483,19.1093,18.9226,19.0643,123600.0
2010-02-09 11:40:00,29.6,29.62,29.44,29.47,127600.0,19.0643,19.0771,18.9612,18.9805,127600.0
2010-02-09 11:50:00,29.46,29.55,29.44,29.47,72600.0,18.9741,19.0321,18.9612,18.9805,72600.0
2010-02-09 12:00:00,29.49,29.6,29.48,29.6,71500.0,18.9934,19.0643,18.987,19.0643,71500.0
2010-02-09 12:10:00,29.61,29.65,29.56,29.61,64400.0,19.0707,19.0965,19.0385,19.0707,64400.0
2010-02-09 12:20:00,29.61,29.65,29.59,29.63,131300.0,19.0707,19.0965,19.0578,19.0836,131300.0
2010-02-09 12:30:00,29.63,29.72,29.62,29.63,66600.0,19.0836,19.1415,19.0771,19.0836,66600.0
2010-02-09 12:40:00,29.63,29.64,29.41,29.5,144500.0,19.0836,19.09,18.9419,18.9999,144500.0
2010-02-09 12:50:00,29.49,29.57,29.47,29.52,55800.0,18.9934,19.0449,18.9805,19.0127,55800.0
2010-02-09 13:00:00,29.53,29.57,29.48,29.52,144300.0,19.0192,19.0449,18.987,19.0127,144300.0
2010-02-09 13:10:00,29.51,29.53,29.45,29.49,93500.0,19.0063,19.0192,18.9676,18.9934,93500.0
2010-02-09 13:20:00,29.5,29.5,29.47,29.48,62600.0,18.9999,18.9999,18.9805,18.987,62600.0
2010-02-09 13:30:00,29.49,29.51,29.45,29.49,78500.0,18.9934,19.0063,18.9676,18.9934,78500.0
2010-02-09 13:40:00,29.5,29.53,29.46,29.51,71300.0,18.9999,19.0192,18.9741,19.0063,71300.0
2010-02-09 13:50:00,29.5,29.52,29.47,29.48,47900.0,18.9999,19.0127,18.9805,18.987,47900.0
2010-02-09 14:00:00,29.49,29.53,29.47,29.48,132000.0,18.9934,19.0192,18.9805,18.987,132000.0
2010-02-09 14:10:00,29.49,29.51,29.45,29.47,77000.0,18.9934,19.0063,18.9676,18.9805,77000.0
2010-02-09 14:20:00,29.47,29.53,29.46,29.51,62900.0,18.9805,19.0192,18.9741,19.0063,62900.0
2010-02-09 14:30:00,29.51,29.6,29.49,29.56,67400.0,19.0063,19.0643,18.9934,19.0385,67400.0
2010-02-09 14:40:00,29.56,29.62,29.48,29.5,79500.0,19.0385,19.0771,18.987,18.9999,79500.0
2010-02-09 14:50:00,29.5,29.5,29.43,29.43,45400.0,18.9999,18.9999,18.9548,18.9548,45400.0
2010-02-09 15:00:00,29.43,29.51,29.41,29.48,186500.0,18.9548,19.0063,18.9419,18.987,186500.0
2010-02-09 15:10:00,29.47,29.53,29.45,29.49,126900.0,18.9805,19.0192,18.9676,18.9934,126900.0
2010-02-09 15:20:00,29.49,29.56,29.49,29.53,110500.0,18.9934,19.0385,18.9934,19.0192,110500.0
2010-02-09 15:30:00,29.54,29.54,29.49,29.52,134700.0,19.0256,19.0256,18.9934,19.0127,134700.0
2010-02-09 15:40:00,29.52,29.52,29.44,29.44,206700.0,19.0127,19.0127,18.9612,18.9612,206700.0
2010-02-09 15:50:00,29.45,29.45,29.36,29.42,184600.0,18.9676,18.9676,18.9097,18.9483,184600.0
2010-02-10 09:30:00,29.46,29.49,29.28,29.42,53200.0,18.9741,18.9934,18.8582,18.9483,53200.0
2010-02-10 09:40:00,29.42,29.42,29.23,29.29,53900.0,18.9483,18.9483,18.826,18.8646,53900.0
2010-02-10 09:50:00,29.3,29.31,29.17,29.19,48200.0,18.871,18.8775,18.7873,18.8002,48200.0
2010-02-10 10:00:00,29.18,29.2,28.96,28.99,101900.0,18.7938,18.8066,18.6521,18.6714,101900.0
2010-02-10 10:10:00,28.98,29.02,28.92,29.0,96200.0,18.6649,18.6907,18.6263,18.6778,96200.0
2010-02-10 10:20:00,29.02,29.06,28.88,28.92,67500.0,18.6907,18.7165,18.6005,18.6263,67500.0
2010-02-10 10:30:00,28.92,28.97,28.88,28.89,56400.0,18.6263,18.6585,18.6005,18.607,56400.0
2010-02-10 10:40:00,28.9,29.03,28.9,28.92,65600.0,18.6134,18.6971,18.6134,18.6263,65600.0
2010-02-10 10:50:00,28.91,29.03,28.91,29.01,55800.0,18.6199,18.6971,18.6199,18.6843,55800.0
2010-02-10 11:00:00,29.03,29.03,28.89,28.98,40400.0,18.6971,18.6971,18.607,18.6649,40400.0
2010-02-10 11:10:00,28.99,29.01,28.96,28.98,41200.0,18.6714,18.6843,18.6521,18.6649,41200.0
2010-02-10 11:20:00,28.98,29.14,28.98,29.12,66700.0,18.6649,18.768,18.6649,18.7551,66700.0
2010-02-10 11:30:00,29.12,29.18,29.11,29.12,56600.0,18.7551,18.7938,18.7487,18.7551,56600.0
2010-02-10 11:40:00,29.12,29.15,29.06,29.09,52700.0,18.7551,18.7744,18.7165,18.7358,52700.0
2010-02-10 11:50:00,29.09,29.11,29.0,29.05,36100.0,18.7358,18.7487,18.6778,18.71,36100.0
2010-02-10 12:00:00,29.05,29.15,29.01,29.15,85400.0,18.71,18.7744,18.6843,18.7744,85400.0
2010-02-10 12:10:00,29.15,29.18,29.11,29.16,37600.0,18.7744,18.7938,18.7487,18.7809,37600.0
2010-02-10 12:20:00,29.17,29.28,29.15,29.26,33700.0,18.7873,18.8582,18.7744,18.8453,33700.0
2010-02-10 12:30:00,29.25,29.31,29.25,29.27,44800.0,18.8388,18.8775,18.8388,18.8517,44800.0
2010-02-10 12:40:00,29.28,29.31,29.27,29.27,23800.0,18.8582,18.8775,18.8517,18.8517,23800.0
2010-02-10 12:50:00,29.28,29.3,29.25,29.28,32500.0,18.8582,18.871,18.8388,18.8582,32500.0
2010-02-10 13:00:00,29.27,29.32,29.25,29.27,43000.0,18.8517,18.8839,18.8388,18.8517,43000.0
2010-02-10 13:10:00,29.28,29.31,29.24,29.27,27100.0,18.8582,18.8775,18.8324,18.8517,27100.0
2010-02-10 13:20:00,29.27,29.34,29.25,29.32,24800.0,18.8517,18.8968,18.8388,18.8839,24800.0
2010-02-10 13:30:00,29.33,29.33,29.2,29.22,45000.0,18.8904,18.8904,18.8066,18.8195,45000.0
2010-02-10 13:40:00,29.23,29.23,29.15,29.19,63200.0,18.826,18.826,18.7744,18.8002,63200.0
2010-02-10 13:50:00,29.2,29.22,29.17,29.21,43600.0,18.8066,18.8195,18.7873,18.8131,43600.0
2010-02-10 14:00:00,29.21,29.25,29.2,29.24,39700.0,18.8131,18.8388,18.8066,18.8324,39700.0
2010-02-10 14:10:00,29.24,29.24,29.16,29.2,48600.0,18.8324,18.8324,18.7809,18.8066,48600.0
2010-02-10 14:20:00,29.21,29.23,29.15,29.21,52500.0,18.8131,18.826,18.7744,18.8131,52500.0
2010-02-10 14:30:00,29.21,29.22,29.15,29.18,57900.0,18.8131,18.8195,18.7744,18.7938,57900.0
2010-02-10 14:40:00,29.19,29.19,29.13,29.13,46000.0,18.8002,18.8002,18.7615,18.7615,46000.0
2010-02-10 14:50:00,29.14,29.2,29.1,29.17,48500.0,18.768,18.8066,18.7422,18.7873,48500.0
2010-02-10 15:00:00,29.18,29.24,29.17,29.21,57800.0,18.7938,18.8324,18.7873,18.8131,57800.0
2010-02-10 15:10:00,29.21,29.25,29.17,29.21,59000.0,18.8131,18.8388,18.7873,18.8131,59000.0
2010-02-10 15:20:00,29.21,29.29,29.2,29.27,61800.0,18.8131,18.8646,18.8066,18.8517,61800.0
2010-02-10 15:30:00,29.27,29.27,29.15,29.16,73300.0,18.8517,18.8517,18.7744,18.7809,73300.0
2010-02-10 15:40:00,29.16,29.24,29.14,29.21,117100.0,18.7809,18.8324,18.768,18.8131,117100.0
2010-02-10 15:50:00,29.22,29.27,29.21,29.25,170300.0,18.8195,18.8517,18.8131,18.8388,170300.0
2010-02-11 09:30:00,29.25,29.35,28.9,29.01,33500.0,18.8388,18.9032,18.6134,18.6843,33500.0
2010-02-11 09:40:00,29.01,29.02,28.88,28.99,56400.0,18.6843,18.6907,18.6005,18.6714,56400.0
2010-02-11 09:50:00,28.99,29.02,28.91,28.92,77100.0,18.6714,18.6907,18.6199,18.6263,77100.0
2010-02-11 10:00:00,28.9,28.97,28.87,28.96,78100.0,18.6134,18.6585,18.5941,18.6521,78100.0
2010-02-11 10:10:00,28.96,29.06,28.94,28.97,89800.0,18.6521,18.7165,18.6392,18.6585,89800.0
2010-02-11 10:20:00,28.97,29.02,28.88,28.89,163900.0,18.6585,18.6907,18.6005,18.607,163900.0
2010-02-11 10:30:00,28.9,28.95,28.82,28.89,172600.0,18.6134,18.6456,18.5619,18.607,172600.0
2010-02-11 10:40:00,28.89,28.92,28.83,28.88,98100.0,18.607,18.6263,18.5683,18.6005,98100.0
2010-02-11 10:50:00,28.88,28.89,28.77,28.81,86100.0,18.6005,18.607,18.5297,18.5554,86100.0
2010-02-11 11:00:00,28.82,28.91,28.81,28.84,89600.0,18.5619,18.6199,18.5554,18.5748,89600.0
2010-02-11 11:10:00,28.84,28.89,28.79,28.83,120200.0,18.5748,18.607,18.5426,18.5683,120200.0
2010-02-11 11:20:00,28.83,28.99,28.82,28.95,146200.0,18.5683,18.6714,18.5619,18.6456,146200.0
2010-02-11 11:30:00,28.96,28.96,28.92,28.95,96300.0,18.6521,18.6521,18.6263,18.6456,96300.0
2010-02-11 11:40:00,28.95,29.11,28.92,29.09,134500.0,18.6456,18.7487,18.6263,18.7358,134500.0
2010-02-11 11:50:00,29.09,29.25,29.09,29.19,89800.0,18.7358,18.8388,18.7358,18.8002,89800.0
2010-02-11 12:00:00,29.19,29.25,29.16,29.25,73900.0,18.8002,18.8388,18.7809,18.8388,73900.0
2010-02-11 12:10:00,29.25,29.25,29.17,29.2,89600.0,18.8388,18.8388,18.7873,18.8066,89600.0
2010-02-11 12:20:00,29.22,29.28,29.22,29.25,73900.0,18.8195,18.8582,18.8195,18.8388,73900.0
2010-02-11 12:30:00,29.25,29.3,29.24,29.29,92500.0,18.8388,18.871,18.8324,18.8646,92500.0
2010-02-11 12:40:00,29.29,29.31,29.22,29.24,67200.0,18.8646,18.8775,18.8195,18.8324,67200.0
2010-02-11 12:50:00,29.23,29.27,29.22,29.23,43200.0,18.826,18.8517,18.8195,18.826,43200.0
2010-02-11 13:00:00,29.24,29.26,29.22,29.22,51500.0,18.8324,18.8453,18.8195,18.8195,51500.0
2010-02-11 13:10:00,29.22,29.23,29.18,29.23,51000.0,18.8195,18.826,18.7938,18.826,51000.0
2010-02-11 13:20:00,29.23,29.32,29.22,29.3,77000.0,18.826,18.8839,18.8195,18.871,77000.0
2010-02-11 13:30:00,29.31,29.4,29.3,29.37,112200.0,18.8775,18.9354,18.871,18.9161,112200.0
2010-02-11 13:40:00,29.36,29.39,29.33,29.35,94000.0,18.9097,18.929,18.8904,18.9032,94000.0
2010-02-11 13:50:00,29.35,29.4,29.33,29.39,104700.0,18.9032,18.9354,18.8904,18.929,104700.0
2010-02-11 14:00:00,29.39,29.44,29.38,29.4,106700.0,18.929,18.9612,18.9226,18.9354,106700.0
2010-02-11 14:10:00,29.4,29.46,29.37,29.45,113700.0,18.9354,18.9741,18.9161,18.9676,113700.0
2010-02-11 14:20:00,29.45,29.49,29.43,29.48,67600.0,18.9676,18.9934,18.9548,18.987,67600.0
2010-02-11 14:30:00,29.48,29.48,29.4,29.42,62600.0,18.987,18.987,18.9354,18.9483,62600.0
2010-02-11 14:40:00,29.42,29.47,29.41,29.44,47200.0,18.9483,18.9805,18.9419,18.9612,47200.0
2010-02-11 14:50:00,29.44,29.45,29.4,29.42,92600.0,18.9612,18.9676,18.9354,18.9483,92600.0
2010-02-11 15:00:00,29.42,29.44,29.4,29.44,135800.0,18.9483,18.9612,18.9354,18.9612,135800.0
2010-02-11 15:10:00,29.44,29.51,29.41,29.5,118000.0,18.9612,19.0063,18.9419,18.9999,118000.0
2010-02-11 15:20:00,29.51,29.61,29.5,29.6,266700.0,19.0063,19.0707,18.9999,19.0643,266700.0
2010-02-11 15:30:00,29.6,29.6,29.49,29.49,228400.0,19.0643,19.0643,18.9934,18.9934,228400.0
2010-02-11 15:40:00,29.49,29.5,29.37,29.38,249300.0,18.9934,18.9999,18.9161,18.9226,249300.0
2010-02-11 15:50:00,29.38,29.52,29.35,29.38,589900.0,18.9226,19.0127,18.9032,18.9226,589900.0
2010-02-12 09:30:00,30.65,30.74,29.82,30.18,738600.0,19.7405,19.7985,19.206,19.4378,738600.0
2010-02-12 09:40:00,30.18,30.35,29.64,29.76,491500.0,19.4378,19.5473,19.09,19.1673,491500.0
2010-02-12 09:50:00,29.77,30.09,29.57,29.73,517500.0,19.1737,19.3798,19.0449,19.148,517500.0
2010-02-12 10:00:00,29.72,30.01,29.61,30.0,301300.0,19.1415,19.3283,19.0707,19.3219,301300.0
2010-02-12 10:10:00,30.0,30.08,29.97,30.04,338500.0,19.3219,19.3734,19.3026,19.3476,338500.0
2010-02-12 10:20:00,30.03,30.09,29.83,29.95,304200.0,19.3412,19.3798,19.2124,19.2897,304200.0
2010-02-12 10:30:00,29.94,30.0,29.88,29.95,176800.0,19.2832,19.3219,19.2446,19.2897,176800.0
2010-02-12 10:40:00,29.95,30.0,29.95,29.96,130900.0,19.2897,19.3219,19.2897,19.2961,130900.0
2010-02-12 10:50:00,29.96,29.97,29.89,29.91,118700.0,19.2961,19.3026,19.251,19.2639,118700.0
2010-02-12 11:00:00,29.9,29.91,29.74,29.75,138200.0,19.2575,19.2639,19.1544,19.1609,138200.0
2010-02-12 11:10:00,29.75,29.82,29.71,29.72,207200.0,19.1609,19.206,19.1351,19.1415,207200.0
2010-02-12 11:20:00,29.73,29.77,29.67,29.69,151400.0,19.148,19.1737,19.1093,19.1222,151400.0
2010-02-12 11:30:00,29.68,29.88,29.66,29.86,216200.0,19.1158,19.2446,19.1029,19.2317,216200.0
2010-02-12 11:40:00,29.87,29.94,29.84,29.94,84000.0,19.2382,19.2832,19.2188,19.2832,84000.0
2010-02-12 11:50:00,29.93,29.99,29.9,29.97,74700.0,19.2768,19.3154,19.2575,19.3026,74700.0
2010-02-12 12:00:00,29.98,30.25,29.98,30.2,286800.0,19.309,19.4829,19.309,19.4507,286800.0
2010-02-12 12:10:00,30.2,30.24,30.14,30.22,162500.0,19.4507,19.4765,19.4121,19.4636,162500.0
2010-02-12 12:20:00,30.22,30.23,30.09,30.16,103500.0,19.4636,19.47,19.3798,19.4249,103500.0
2010-02-12 12:30:00,30.17,30.17,30.05,30.07,148200.0,19.4314,19.4314,19.3541,19.367,148200.0
2010-02-12 12:40:00,30.07,30.07,29.97,30.01,142600.0,19.367,19.367,19.3026,19.3283,142600.0
2010-02-12 12:50:00,30.01,30.02,29.97,29.97,129000.0,19.3283,19.3348,19.3026,19.3026,129000.0
2010-02-12 13:00:00,29.97,29.99,29.95,29.96,42600.0,19.3026,19.3154,19.2897,19.2961,42600.0
2010-02-12 13:10:00,29.97,29.97,29.78,29.83,60500.0,19.3026,19.3026,19.1802,19.2124,60500.0
2010-02-12 13:20:00,29.83,29.89,29.73,29.87,65200.0,19.2124,19.251,19.148,19.2382,65200.0
2010-02-12 13:30:00,29.87,29.93,29.83,29.91,89400.0,19.2382,19.2768,19.2124,19.2639,89400.0
2010-02-12 13:40:00,29.91,30.02,29.9,29.94,58000.0,19.2639,19.3348,19.2575,19.2832,58000.0
2010-02-12 13:50:00,29.94,29.97,29.91,29.93,46200.0,19.2832,19.3026,19.2639,19.2768,46200.0
2010-02-12 14:00:00,29.92,29.98,29.9,29.96,149300.0,19.2704,19.309,19.2575,19.2961,149300.0
2010-02-12 14:10:00,29.97,30.01,29.94,29.95,128200.0,19.3026,19.3283,19.2832,19.2897,128200.0
2010-02-12 14:20:00,29.95,30.02,29.95,29.97,83100.0,19.2897,19.3348,19.2897,19.3026,83100.0
2010-02-12 14:30:00,29.98,30.0,29.92,29.94,68300.0,19.309,19.3219,19.2704,19.2832,68300.0
2010-02-12 14:40:00,29.94,30.07,29.93,30.04,106200.0,19.2832,19.367,19.2768,19.3476,106200.0
2010-02-12 14:50:00,30.05,30.1,30.03,30.08,123800.0,19.3541,19.3863,19.3412,19.3734,123800.0
2010-02-12 15:00:00,30.07,30.08,29.99,30.03,175200.0,19.367,19.3734,19.3154,19.3412,175200.0
2010-02-12 15:10:00,30.04,30.06,29.97,29.99,173400.0,19.3476,19.3605,19.3026,19.3154,173400.0
2010-02-12 15:20:00,29.99,30.05,29.97,29.98,111900.0,19.3154,19.3541,19.3026,19.309,111900.0
2010-02-12 15:30:00,29.98,30.02,29.98,29.99,154600.0,19.309,19.3348,19.309,19.3154,154600.0
2010-02-12 15:40:00,29.99,30.01,29.97,29.99,248500.0,19.3154,19.3283,19.3026,19.3154,248500.0
2010-02-12 15:50:00,30.0,30.0,29.95,30.0,663400.0,19.3219,19.3219,19.2897,19.3219,663400.0
2010-02-16 09:30:00,30.24,30.34,30.03,30.16,192300.0,19.4765,19.5409,19.3412,19.4249,192300.0
2010-02-16 09:40:00,30.16,30.18,30.03,30.1,120000.0,19.4249,19.4378,19.3412,19.3863,120000.0
2010-02-16 09:50:00,30.1,30.17,30.1,30.14,78400.0,19.3863,19.4314,19.3863,19.4121,78400.0
2010-02-16 10:00:00,30.15,30.16,30.11,30.13,80200.0,19.4185,19.4249,19.3927,19.4056,80200.0
2010-02-16 10:10:00,30.13,30.17,30.12,30.15,153000.0,19.4056,19.4314,19.3992,19.4185,153000.0
2010-02-16 10:20:00,30.15,30.15,30.07,30.14,225600.0,19.4185,19.4185,19.367,19.4121,225600.0
2010-02-16 10:30:00,30.15,30.15,30.1,30.1,109000.0,19.4185,19.4185,19.3863,19.3863,109000.0
2010-02-16 10:40:00,30.11,30.15,30.11,30.15,102400.0,19.3927,19.4185,19.3927,19.4185,102400.0
2010-02-16 10:50:00,30.14,30.15,30.1,30.1,62800.0,19.4121,19.4185,19.3863,19.3863,62800.0
2010-02-16 11:00:00,30.1,30.13,30.09,30.11,144000.0,19.3863,19.4056,19.3798,19.3927,144000.0
2010-02-16 11:10:00,30.11,30.15,30.04,30.1,478600.0,19.3927,19.4185,19.3476,19.3863,478600.0
2010-02-16 11:20:00,30.09,30.1,30.03,30.06,85900.0,19.3798,19.3863,19.3412,19.3605,85900.0
2010-02-16 11:30:00,30.05,30.08,30.05,30.06,166600.0,19.3541,19.3734,19.3541,19.3605,166600.0
2010-02-16 11:40:00,30.07,30.08,30.03,30.04,114200.0,19.367,19.3734,19.3412,19.3476,114200.0
2010-02-16 11:50:00,30.05,30.07,30.04,30.05,72800.0,19.3541,19.367,19.3476,19.3541,72800.0
2010-02-16 12:00:00,30.05,30.06,30.02,30.02,55700.0,19.3541,19.3605,19.3348,19.3348,55700.0
2010-02-16 12:10:00,30.02,30.02,29.97,30.0,59300.0,19.3348,19.3348,19.3026,19.3219,59300.0
2010-02-16 12:20:00,30.0,30.03,29.98,30.03,70700.0,19.3219,19.3412,19.309,19.3412,70700.0
2010-02-16 12:30:00,30.04,30.1,30.03,30.09,68900.0,19.3476,19.3863,19.3412,19.3798,68900.0
2010-02-16 12:40:00,30.09,30.14,30.08,30.13,48800.0,19.3798,19.4121,19.3734,19.4056,48800.0
2010-02-16 12:50:00,30.14,30.15,30.06,30.08,175900.0,19.4121,19.4185,19.3605,19.3734,175900.0
2010-02-16 13:00:00,30.09,30.1,30.08,30.1,27500.0,19.3798,19.3863,19.3734,19.3863,27500.0
2010-02-16 13:10:00,30.1,30.1,30.09,30.09,33800.0,19.3863,19.3863,19.3798,19.3798,33800.0
2010-02-16 13:20:00,30.09,30.11,30.09,30.1,55300.0,19.3798,19.3927,19.3798,19.3863,55300.0
2010-02-16 13:30:00,30.1,30.12,30.1,30.1,68100.0,19.3863,19.3992,19.3863,19.3863,68100.0
2010-02-16 13:40:00,30.11,30.11,30.09,30.11,55100.0,19.3927,19.3927,19.3798,19.3927,55100.0
2010-02-16 13:50:00,30.1,30.11,30.1,30.1,45600.0,19.3863,19.3927,19.3863,19.3863,45600.0
2010-02-16 14:00:00,30.11,30.11,30.07,30.09,83300.0,19.3927,19.3927,19.367,19.3798,83300.0
2010-02-16 14:10:00,30.08,30.12,30.08,30.12,72300.0,19.3734,19.3992,19.3734,19.3992,72300.0
2010-02-16 14:20:00,30.12,30.17,30.1,30.11,111100.0,19.3992,19.4314,19.3863,19.3927,111100.0
2010-02-16 14:30:00,30.11,30.12,30.1,30.1,44500.0,19.3927,19.3992,19.3863,19.3863,44500.0
2010-02-16 14:40:00,30.1,30.11,30.05,30.08,218500.0,19.3863,19.3927,19.3541,19.3734,218500.0
2010-02-16 14:50:00,30.08,30.1,30.07,30.09,55100.0,19.3734,19.3863,19.367,19.3798,55100.0
2010-02-16 15:00:00,30.1,30.11,30.09,30.11,69200.0,19.3863,19.3927,19.3798,19.3927,69200.0
2010-02-16 15:10:00,30.1,30.12,30.1,30.11,75800.0,19.3863,19.3992,19.3863,19.3927,75800.0
2010-02-16 15:20:00,30.1,30.14,30.1,30.13,128200.0,19.3863,19.4121,19.3863,19.4056,128200.0
2010-02-16 15:30:00,30.13,30.21,30.13,30.18,231400.0,19.4056,19.4571,19.4056,19.4378,231400.0
2010-02-16 15:40:00,30.19,30.25,30.18,30.22,200300.0,19.4443,19.4829,19.4378,19.4636,200300.0
2010-02-16 15:50:00,30.22,30.24,30.19,30.24,296300.0,19.4636,19.4765,19.4443,19.4765,296300.0
2010-02-17 09:30:00,30.36,30.42,30.13,30.37,132700.0,19.5537,19.5924,19.4056,19.5602,132700.0
2010-02-17 09:40:00,30.36,30.37,30.21,30.33,72900.0,19.5537,19.5602,19.4571,19.5344,72900.0
2010-02-17 09:50:00,30.34,30.35,30.25,30.29,71600.0,19.5409,19.5473,19.4829,19.5087,71600.0
2010-02-17 10:00:00,30.29,30.39,30.26,30.39,224200.0,19.5087,19.5731,19.4893,19.5731,224200.0
2010-02-17 10:10:00,30.39,30.42,30.35,30.37,89400.0,19.5731,19.5924,19.5473,19.5602,89400.0
2010-02-17 10:20:00,30.37,30.43,30.35,30.41,94200.0,19.5602,19.5988,19.5473,19.5859,94200.0
2010-02-17 10:30:00,30.41,30.49,30.36,30.41,160700.0,19.5859,19.6375,19.5537,19.5859,160700.0
2010-02-17 10:40:00,30.4,30.41,30.28,30.31,54500.0,19.5795,19.5859,19.5022,19.5215,54500.0
2010-02-17 10:50:00,30.31,30.37,30.28,30.36,102500.0,19.5215,19.5602,19.5022,19.5537,102500.0
2010-02-17 11:00:00,30.36,30.36,30.25,30.27,100400.0,19.5537,19.5537,19.4829,19.4958,100400.0
2010-02-17 11:10:00,30.26,30.36,30.23,30.29,69300.0,19.4893,19.5537,19.47,19.5087,69300.0
2010-02-17 11:20:00,30.29,30.32,30.21,30.23,65700.0,19.5087,19.528,19.4571,19.47,65700.0
2010-02-17 11:30:00,30.23,30.27,30.2,30.26,69000.0,19.47,19.4958,19.4507,19.4893,69000.0
2010-02-17 11:40:00,30.26,30.31,30.24,30.3,71800.0,19.4893,19.5215,19.4765,19.5151,71800.0
2010-02-17 11:50:00,30.3,30.35,30.3,30.3,56000.0,19.5151,19.5473,19.5151,19.5151,56000.0
2010-02-17 12:00:00,30.31,30.41,30.31,30.4,58100.0,19.5215,19.5859,19.5215,19.5795,58100.0
2010-02-17 12:10:00,30.41,30.48,30.39,30.47,44800.0,19.5859,19.631,19.5731,19.6246,44800.0
2010-02-17 12:20:00,30.48,30.5,30.47,30.49,44000.0,19.631,19.6439,19.6246,19.6375,44000.0
2010-02-17 12:30:00,30.49,30.51,30.45,30.45,26600.0,19.6375,19.6504,19.6117,19.6117,26600.0
2010-02-17 12:40:00,30.45,30.49,30.45,30.48,31200.0,19.6117,19.6375,19.6117,19.631,31200.0
2010-02-17 12:50:00,30.49,30.59,30.48,30.59,46300.0,19.6375,19.7019,19.631,19.7019,46300.0
2010-02-17 13:00:00,30.59,30.62,30.58,30.62,43100.0,19.7019,19.7212,19.6954,19.7212,43100.0
2010-02-17 13:10:00,30.62,30.64,30.6,30.63,54200.0,19.7212,19.7341,19.7083,19.7276,54200.0
2010-02-17 13:20:00,30.64,30.67,30.63,30.65,50500.0,19.7341,19.7534,19.7276,19.7405,50500.0
2010-02-17 13:30:00,30.66,30.67,30.63,30.67,45000.0,19.747,19.7534,19.7276,19.7534,45000.0
2010-02-17 13:40:00,30.67,30.68,30.62,30.63,150700.0,19.7534,19.7598,19.7212,19.7276,150700.0
2010-02-17 13:50:00,30.64,30.66,30.63,30.66,48400.0,19.7341,19.747,19.7276,19.747,48400.0
2010-02-17 14:00:00,30.66,30.66,30.55,30.62,199100.0,19.747,19.747,19.6761,19.7212,199100.0
2010-02-17 14:10:00,30.63,30.63,30.57,30.59,76000.0,19.7276,19.7276,19.689,19.7019,76000.0
2010-02-17 14:20:00,30.59,30.59,30.54,30.58,68600.0,19.7019,19.7019,19.6697,19.6954,68600.0
2010-02-17 14:30:00,30.57,30.61,30.57,30.6,69600.0,19.689,19.7148,19.689,19.7083,69600.0
2010-02-17 14:40:00,30.6,30.62,30.58,30.59,62400.0,19.7083,19.7212,19.6954,19.7019,62400.0
2010-02-17 14:50:00,30.58,30.64,30.58,30.63,42400.0,19.6954,19.7341,19.6954,19.7276,42400.0
2010-02-17 15:00:00,30.64,30.66,30.62,30.65,53500.0,19.7341,19.747,19.7212,19.7405,53500.0
2010-02-17 15:10:00,30.66,30.69,30.65,30.68,70000.0,19.747,19.7663,19.7405,19.7598,70000.0
2010-02-17 15:20:00,30.68,30.71,30.67,30.71,65200.0,19.7598,19.7792,19.7534,19.7792,65200.0
2010-02-17 15:30:00,30.7,30.74,30.7,30.71,106100.0,19.7727,19.7985,19.7727,19.7792,106100.0
2010-02-17 15:40:00,30.71,30.72,30.58,30.61,194300.0,19.7792,19.7856,19.6954,19.7148,194300.0
2010-02-17 15:50:00,30.61,30.65,30.6,30.65,200700.0,19.7148,19.7405,19.7083,19.7405,200700.0
2010-02-18 09:30:00,30.57,30.8,30.44,30.79,148500.0,19.689,19.8371,19.6053,19.8307,148500.0
2010-02-18 09:40:00,30.79,30.94,30.79,30.93,83800.0,19.8307,19.9273,19.8307,19.9209,83800.0
2010-02-18 09:50:00,30.93,30.99,30.92,30.93,73700.0,19.9209,19.9595,19.9144,19.9209,73700.0
2010-02-18 10:00:00,30.94,31.0,30.88,30.98,76600.0,19.9273,19.9659,19.8887,19.9531,76600.0
2010-02-18 10:10:00,30.98,31.0,30.85,30.87,97200.0,19.9531,19.9659,19.8693,19.8822,97200.0
2010-02-18 10:20:00,30.86,30.87,30.77,30.79,54800.0,19.8758,19.8822,19.8178,19.8307,54800.0
2010-02-18 10:30:00,30.79,30.88,30.77,30.88,121600.0,19.8307,19.8887,19.8178,19.8887,121600.0
2010-02-18 10:40:00,30.88,30.94,30.85,30.91,56300.0,19.8887,19.9273,19.8693,19.908,56300.0
2010-02-18 10:50:00,30.91,30.99,30.89,30.97,51400.0,19.908,19.9595,19.8951,19.9466,51400.0
2010-02-18 11:00:00,30.97,30.98,30.91,30.92,45100.0,19.9466,19.9531,19.908,19.9144,45100.0
2010-02-18 11:10:00,30.91,30.94,30.87,30.89,44400.0,19.908,19.9273,19.8822,19.8951,44400.0
2010-02-18 11:20:00,30.88,30.89,30.82,30.83,54400.0,19.8887,19.8951,19.85,19.8565,54400.0
2010-02-18 11:30:00,30.83,30.87,30.82,30.86,55300.0,19.8565,19.8822,19.85,19.8758,55300.0
2010-02-18 11:40:00,30.86,30.87,30.83,30.85,61700.0,19.8758,19.8822,19.8565,19.8693,61700.0
2010-02-18 11:50:00,30.85,30.88,30.83,30.86,33800.0,19.8693,19.8887,19.8565,19.8758,33800.0
2010-02-18 12:00:00,30.86,30.89,30.86,30.87,28000.0,19.8758,19.8951,19.8758,19.8822,28000.0
2010-02-18 12:10:00,30.88,30.88,30.83,30.85,33600.0,19.8887,19.8887,19.8565,19.8693,33600.0
2010-02-18 12:20:00,30.84,30.86,30.84,30.84,18400.0,19.8629,19.8758,19.8629,19.8629,18400.0
2010-02-18 12:30:00,30.84,30.86,30.84,30.84,29500.0,19.8629,19.8758,19.8629,19.8629,29500.0
2010-02-18 12:40:00,30.84,30.86,30.84,30.86,23500.0,19.8629,19.8758,19.8629,19.8758,23500.0
2010-02-18 12:50:00,30.85,30.86,30.84,30.85,26900.0,19.8693,19.8758,19.8629,19.8693,26900.0
2010-02-18 13:00:00,30.85,30.88,30.85,30.88,49400.0,19.8693,19.8887,19.8693,19.8887,49400.0
2010-02-18 13:10:00,30.88,30.88,30.87,30.87,16400.0,19.8887,19.8887,19.8822,19.8822,16400.0
2010-02-18 13:20:00,30.87,30.88,30.83,30.84,44800.0,19.8822,19.8887,19.8565,19.8629,44800.0
2010-02-18 13:30:00,30.84,30.86,30.82,30.83,32800.0,19.8629,19.8758,19.85,19.8565,32800.0
2010-02-18 13:40:00,30.83,30.88,30.82,30.86,36600.0,19.8565,19.8887,19.85,19.8758,36600.0
2010-02-18 13:50:00,30.86,30.88,30.85,30.87,25400.0,19.8758,19.8887,19.8693,19.8822,25400.0
2010-02-18 14:00:00,30.87,30.88,30.85,30.86,27200.0,19.8822,19.8887,19.8693,19.8758,27200.0
2010-02-18 14:10:00,30.85,30.97,30.85,30.97,58000.0,19.8693,19.9466,19.8693,19.9466,58000.0
2010-02-18 14:20:00,30.97,30.98,30.93,30.96,27900.0,19.9466,19.9531,19.9209,19.9402,27900.0
2010-02-18 14:30:00,30.96,31.0,30.95,30.98,37700.0,19.9402,19.9659,19.9337,19.9531,37700.0
2010-02-18 14:40:00,30.98,30.99,30.97,30.98,30500.0,19.9531,19.9595,19.9466,19.9531,30500.0
2010-02-18 14:50:00,30.98,31.0,30.97,31.0,38500.0,19.9531,19.9659,19.9466,19.9659,38500.0
2010-02-18 15:00:00,30.99,31.0,30.98,30.99,40700.0,19.9595,19.9659,19.9531,19.9595,40700.0
2010-02-18 15:10:00,30.98,31.0,30.96,30.97,123500.0,19.9531,19.9659,19.9402,19.9466,123500.0
2010-02-18 15:20:00,30.97,30.99,30.95,30.97,113000.0,19.9466,19.9595,19.9337,19.9466,113000.0
2010-02-18 15:30:00,30.97,31.0,30.96,30.98,74900.0,19.9466,19.9659,19.9402,19.9531,74900.0
2010-02-18 15:40:00,30.98,30.99,30.97,30.99,98900.0,19.9531,19.9595,19.9466,19.9595,98900.0
2010-02-18 15:50:00,30.99,30.99,30.95,30.95,165900.0,19.9595,19.9595,19.9337,19.9337,165900.0
2010-02-19 09:30:00,30.84,30.85,30.68,30.75,426900.0,19.8629,19.8693,19.7598,19.8049,426900.0
2010-02-19 09:40:00,30.75,30.77,30.69,30.72,70700.0,19.8049,19.8178,19.7663,19.7856,70700.0
2010-02-19 09:50:00,30.72,30.79,30.7,30.7,37500.0,19.7856,19.8307,19.7727,19.7727,37500.0
2010-02-19 10:00:00,30.71,30.72,30.62,30.66,61200.0,19.7792,19.7856,19.7212,19.747,61200.0
2010-02-19 10:10:00,30.66,30.77,30.64,30.77,55900.0,19.747,19.8178,19.7341,19.8178,55900.0
2010-02-19 10:20:00,30.77,30.91,30.77,30.88,47600.0,19.8178,19.908,19.8178,19.8887,47600.0
2010-02-19 10:30:00,30.87,30.87,30.79,30.85,30100.0,19.8822,19.8822,19.8307,19.8693,30100.0
2010-02-19 10:40:00,30.85,30.92,30.84,30.87,45500.0,19.8693,19.9144,19.8629,19.8822,45500.0
2010-02-19 10:50:00,30.87,30.88,30.84,30.84,29300.0,19.8822,19.8887,19.8629,19.8629,29300.0
2010-02-19 11:00:00,30.85,30.88,30.82,30.88,43000.0,19.8693,19.8887,19.85,19.8887,43000.0
2010-02-19 11:10:00,30.88,30.95,30.86,30.93,47800.0,19.8887,19.9337,19.8758,19.9209,47800.0
2010-02-19 11:20:00,30.93,31.0,30.93,31.0,76500.0,19.9209,19.9659,19.9209,19.9659,76500.0
2010-02-19 11:30:00,31.0,31.11,30.99,31.11,84400.0,19.9659,20.0368,19.9595,20.0368,84400.0
2010-02-19 11:40:00,31.1,31.14,30.99,31.09,63600.0,20.0304,20.0561,19.9595,20.0239,63600.0
2010-02-19 11:50:00,31.08,31.15,31.04,31.14,51500.0,20.0175,20.0626,19.9917,20.0561,51500.0
2010-02-19 12:00:00,31.14,31.18,31.12,31.15,53700.0,20.0561,20.0819,20.0432,20.0626,53700.0
2010-02-19 12:10:00,31.14,31.15,31.12,31.14,30900.0,20.0561,20.0626,20.0432,20.0561,30900.0
2010-02-19 12:20:00,31.14,31.21,31.13,31.2,45200.0,20.0561,20.1012,20.0497,20.0948,45200.0
2010-02-19 12:30:00,31.21,31.23,31.14,31.16,28500.0,20.1012,20.1141,20.0561,20.069,28500.0
2010-02-19 12:40:00,31.16,31.23,31.16,31.23,70100.0,20.069,20.1141,20.069,20.1141,70100.0
2010-02-19 12:50:00,31.23,31.25,31.21,31.25,49100.0,20.1141,20.127,20.1012,20.127,49100.0
2010-02-19 13:00:00,31.25,31.25,31.19,31.2,58400.0,20.127,20.127,20.0883,20.0948,58400.0
2010-02-19 13:10:00,31.19,31.2,31.18,31.18,18000.0,20.0883,20.0948,20.0819,20.0819,18000.0
2010-02-19 13:20:00,31.18,31.18,31.13,31.13,28600.0,20.0819,20.0819,20.0497,20.0497,28600.0
2010-02-19 13:30:00,31.12,31.16,31.12,31.15,20500.0,20.0432,20.069,20.0432,20.0626,20500.0
2010-02-19 13:40:00,31.15,31.16,31.08,31.1,44100.0,20.0626,20.069,20.0175,20.0304,44100.0
2010-02-19 13:50:00,31.1,31.1,31.06,31.08,27200.0,20.0304,20.0304,20.0046,20.0175,27200.0
2010-02-19 14:00:00,31.08,31.1,31.07,31.07,22800.0,20.0175,20.0304,20.011,20.011,22800.0
2010-02-19 14:10:00,31.08,31.11,31.07,31.11,32000.0,20.0175,20.0368,20.011,20.0368,32000.0
2010-02-19 14:20:00,31.11,31.11,31.09,31.09,28400.0,20.0368,20.0368,20.0239,20.0239,28400.0
2010-02-19 14:30:00,31.09,31.1,31.08,31.1,23400.0,20.0239,20.0304,20.0175,20.0304,23400.0
2010-02-19 14:40:00,31.1,31.1,31.07,31.08,24300.0,20.0304,20.0304,20.011,20.0175,24300.0
2010-02-19 14:50:00,31.08,31.16,31.07,31.15,135500.0,20.0175,20.069,20.011,20.0626,135500.0
2010-02-19 15:00:00,31.16,31.21,31.15,31.2,119900.0,20.069,20.1012,20.0626,20.0948,119900.0
2010-02-19 15:10:00,31.2,31.21,31.19,31.2,139400.0,20.0948,20.1012,20.0883,20.0948,139400.0
2010-02-19 15:20:00,31.2,31.21,31.17,31.18,78900.0,20.0948,20.1012,20.0754,20.0819,78900.0
2010-02-19 15:30:00,31.18,31.21,31.17,31.2,135100.0,20.0819,20.1012,20.0754,20.0948,135100.0
2010-02-19 15:40:00,31.2,31.26,31.2,31.25,271300.0,20.0948,20.1334,20.0948,20.127,271300.0
2010-02-19 15:50:00,31.25,31.27,31.21,31.22,251800.0,20.127,20.1398,20.1012,20.1076,251800.0
2010-02-22 09:30:00,31.1,31.29,30.97,30.99,93800.0,20.0304,20.1527,19.9466,19.9595,93800.0
2010-02-22 09:40:00,30.99,30.99,30.89,30.94,121400.0,19.9595,19.9595,19.8951,19.9273,121400.0
2010-02-22 09:50:00,30.93,30.96,30.86,30.95,65400.0,19.9209,19.9402,19.8758,19.9337,65400.0
2010-02-22 10:00:00,30.95,30.97,30.85,30.91,81500.0,19.9337,19.9466,19.8693,19.908,81500.0
2010-02-22 10:10:00,30.91,30.99,30.91,30.95,99300.0,19.908,19.9595,19.908,19.9337,99300.0
2010-02-22 10:20:00,30.94,31.01,30.94,30.96,64600.0,19.9273,19.9724,19.9273,19.9402,64600.0
2010-02-22 10:30:00,30.96,31.05,30.96,30.98,87100.0,19.9402,19.9981,19.9402,19.9531,87100.0
2010-02-22 10:40:00,30.99,31.04,30.95,30.95,56100.0,19.9595,19.9917,19.9337,19.9337,56100.0
2010-02-22 10:50:00,30.95,31.02,30.94,30.97,67300.0,19.9337,19.9788,19.9273,19.9466,67300.0
2010-02-22 11:00:00,30.97,31.02,30.95,30.95,38500.0,19.9466,19.9788,19.9337,19.9337,38500.0
2010-02-22 11:10:00,30.95,31.02,30.94,31.01,59100.0,19.9337,19.9788,19.9273,19.9724,59100.0
2010-02-22 11:20:00,31.01,31.04,30.97,31.02,55800.0,19.9724,19.9917,19.9466,19.9788,55800.0
2010-02-22 11:30:00,31.03,31.05,30.97,30.97,70900.0,19.9853,19.9981,19.9466,19.9466,70900.0
2010-02-22 11:40:00,30.97,31.04,30.97,31.0,47200.0,19.9466,19.9917,19.9466,19.9659,47200.0
2010-02-22 11:50:00,31.01,31.03,30.99,31.02,47400.0,19.9724,19.9853,19.9595,19.9788,47400.0
2010-02-22 12:00:00,31.03,31.03,30.96,31.0,75800.0,19.9853,19.9853,19.9402,19.9659,75800.0
2010-02-22 12:10:00,31.0,31.03,30.97,30.97,30400.0,19.9659,19.9853,19.9466,19.9466,30400.0
2010-02-22 12:20:00,30.97,30.99,30.93,30.98,81200.0,19.9466,19.9595,19.9209,19.9531,81200.0
2010-02-22 12:30:00,30.98,31.1,30.98,31.03,154800.0,19.9531,20.0304,19.9531,19.9853,154800.0
2010-02-22 12:40:00,31.04,31.07,31.03,31.05,31800.0,19.9917,20.011,19.9853,19.9981,31800.0
2010-02-22 12:50:00,31.05,31.09,31.01,31.09,47500.0,19.9981,20.0239,19.9724,20.0239,47500.0
2010-02-22 13:00:00,31.09,31.12,31.09,31.11,132300.0,20.0239,20.0432,20.0239,20.0368,132300.0
2010-02-22 13:10:00,31.1,31.18,31.1,31.17,102300.0,20.0304,20.0819,20.0304,20.0754,102300.0
2010-02-22 13:20:00,31.18,31.2,31.16,31.19,44600.0,20.0819,20.0948,20.069,20.0883,44600.0
2010-02-22 13:30:00,31.19,31.23,31.19,31.22,30900.0,20.0883,20.1141,20.0883,20.1076,30900.0
2010-02-22 13:40:00,31.22,31.25,31.17,31.23,39400.0,20.1076,20.127,20.0754,20.1141,39400.0
2010-02-22 13:50:00,31.23,31.23,31.2,31.22,40600.0,20.1141,20.1141,20.0948,20.1076,40600.0
2010-02-22 14:00:00,31.21,31.25,31.21,31.25,46300.0,20.1012,20.127,20.1012,20.127,46300.0
2010-02-22 14:10:00,31.24,31.25,31.23,31.23,25500.0,20.1205,20.127,20.1141,20.1141,25500.0
2010-02-22 14:20:00,31.23,31.27,31.23,31.25,101700.0,20.1141,20.1398,20.1141,20.127,101700.0
2010-02-22 14:30:00,31.25,31.26,31.22,31.22,31600.0,20.127,20.1334,20.1076,20.1076,31600.0
2010-02-22 14:40:00,31.22,31.22,31.18,31.21,38000.0,20.1076,20.1076,20.0819,20.1012,38000.0
2010-02-22 14:50:00,31.2,31.24,31.2,31.23,33900.0,20.0948,20.1205,20.0948,20.1141,33900.0
2010-02-22 15:00:00,31.23,31.24,31.22,31.22,34000.0,20.1141,20.1205,20.1076,20.1076,34000.0
2010-02-22 15:10:00,31.23,31.25,31.22,31.24,72400.0,20.1141,20.127,20.1076,20.1205,72400.0
2010-02-22 15:20:00,31.24,31.25,31.23,31.24,47500.0,20.1205,20.127,20.1141,20.1205,47500.0
2010-02-22 15:30:00,31.25,31.25,31.21,31.22,72400.0,20.127,20.127,20.1012,20.1076,72400.0
2010-02-22 15:40:00,31.22,31.23,31.16,31.16,106500.0,20.1076,20.1141,20.069,20.069,106500.0
2010-02-22 15:50:00,31.17,31.18,31.13,31.18,229100.0,20.0754,20.0819,20.0497,20.0819,229100.0
2010-02-23 09:30:00,31.09,31.16,30.98,31.0,70800.0,20.0239,20.069,19.9531,19.9659,70800.0
2010-02-23 09:40:00,31.0,31.12,31.0,31.08,71900.0,19.9659,20.0432,19.9659,20.0175,71900.0
2010-02-23 09:50:00,31.08,31.15,31.07,31.09,101600.0,20.0175,20.0626,20.011,20.0239,101600.0
2010-02-23 10:00:00,31.09,31.1,30.78,30.78,126500.0,20.0239,20.0304,19.8243,19.8243,126500.0
2010-02-23 10:10:00,30.78,30.79,30.6,30.61,101600.0,19.8243,19.8307,19.7083,19.7148,101600.0
2010-02-23 10:20:00,30.6,30.66,30.52,30.64,87100.0,19.7083,19.747,19.6568,19.7341,87100.0
2010-02-23 10:30:00,30.65,30.71,30.6,30.68,31400.0,19.7405,19.7792,19.7083,19.7598,31400.0
2010-02-23 10:40:00,30.69,30.76,30.67,30.75,38200.0,19.7663,19.8114,19.7534,19.8049,38200.0
2010-02-23 10:50:00,30.75,30.76,30.71,30.71,25700.0,19.8049,19.8114,19.7792,19.7792,25700.0
2010-02-23 11:00:00,30.71,30.78,30.68,30.75,64800.0,19.7792,19.8243,19.7598,19.8049,64800.0
2010-02-23 11:10:00,30.75,30.77,30.75,30.76,33500.0,19.8049,19.8178,19.8049,19.8114,33500.0
2010-02-23 11:20:00,30.77,30.79,30.71,30.77,77700.0,19.8178,19.8307,19.7792,19.8178,77700.0
2010-02-23 11:30:00,30.77,30.82,30.75,30.8,43500.0,19.8178,19.85,19.8049,19.8371,43500.0
2010-02-23 11:40:00,30.8,30.86,30.79,30.86,67700.0,19.8371,19.8758,19.8307,19.8758,67700.0
2010-02-23 11:50:00,30.86,30.87,30.79,30.8,135300.0,19.8758,19.8822,19.8307,19.8371,135300.0
2010-02-23 12:00:00,30.8,30.85,30.8,30.85,142100.0,19.8371,19.8693,19.8371,19.8693,142100.0
2010-02-23 12:10:00,30.84,30.84,30.76,30.78,69400.0,19.8629,19.8629,19.8114,19.8243,69400.0
2010-02-23 12:20:00,30.77,30.8,30.72,30.76,142400.0,19.8178,19.8371,19.7856,19.8114,142400.0
2010-02-23 12:30:00,30.76,30.79,30.75,30.77,96000.0,19.8114,19.8307,19.8049,19.8178,96000.0
2010-02-23 12:40:00,30.78,30.81,30.75,30.8,53300.0,19.8243,19.8436,19.8049,19.8371,53300.0
2010-02-23 12:50:00,30.81,30.82,30.77,30.8,52000.0,19.8436,19.85,19.8178,19.8371,52000.0
2010-02-23 13:00:00,30.8,30.81,30.79,30.8,42100.0,19.8371,19.8436,19.8307,19.8371,42100.0
2010-02-23 13:10:00,30.82,30.83,30.79,30.79,43400.0,19.85,19.8565,19.8307,19.8307,43400.0
2010-02-23 13:20:00,30.79,30.81,30.76,30.8,117200.0,19.8307,19.8436,19.8114,19.8371,117200.0
2010-02-23 13:30:00,30.8,30.8,30.76,30.79,59200.0,19.8371,19.8371,19.8114,19.8307,59200.0
2010-02-23 13:40:00,30.79,30.8,30.73,30.78,85200.0,19.8307,19.8371,19.792,19.8243,85200.0
2010-02-23 13:50:00,30.78,30.8,30.76,30.79,51500.0,19.8243,19.8371,19.8114,19.8307,51500.0
2010-02-23 14:00:00,30.79,30.8,30.75,30.77,71800.0,19.8307,19.8371,19.8049,19.8178,71800.0
2010-02-23 14:10:00,30.78,30.82,30.77,30.77,69800.0,19.8243,19.85,19.8178,19.8178,69800.0
2010-02-23 14:20:00,30.77,30.8,30.75,30.75,44300.0,19.8178,19.8371,19.8049,19.8049,44300.0
2010-02-23 14:30:00,30.75,30.83,30.74,30.83,63400.0,19.8049,19.8565,19.7985,19.8565,63400.0
2010-02-23 14:40:00,30.82,30.85,30.8,30.81,50200.0,19.85,19.8693,19.8371,19.8436,50200.0
2010-02-23 14:50:00,30.81,30.86,30.81,30.84,64500.0,19.8436,19.8758,19.8436,19.8629,64500.0
2010-02-23 15:00:00,30.83,30.89,30.83,30.88,80100.0,19.8565,19.8951,19.8565,19.8887,80100.0
2010-02-23 15:10:00,30.87,30.96,30.87,30.95,72200.0,19.8822,19.9402,19.8822,19.9337,72200.0
2010-02-23 15:20:00,30.95,30.95,30.92,30.93,97800.0,19.9337,19.9337,19.9144,19.9209,97800.0
2010-02-23 15:30:00,30.94,30.94,30.9,30.92,89200.0,19.9273,19.9273,19.9015,19.9144,89200.0
2010-02-23 15:40:00,30.92,30.93,30.88,30.89,148200.0,19.9144,19.9209,19.8887,19.8951,148200.0
2010-02-23 15:50:00,30.88,30.89,30.81,30.84,126700.0,19.8887,19.8951,19.8436,19.8629,126700.0
2010-02-24 09:30:00,30.97,31.17,30.86,31.16,110900.0,19.9466,20.0754,19.8758,20.069,110900.0
2010-02-24 09:40:00,31.16,31.22,31.13,31.2,67400.0,20.069,20.1076,20.0497,20.0948,67400.0
2010-02-24 09:50:00,31.21,31.22,31.14,31.16,101100.0,20.1012,20.1076,20.0561,20.069,101100.0
2010-02-24 10:00:00,31.15,31.15,30.98,31.0,103800.0,20.0626,20.0626,19.9531,19.9659,103800.0
2010-02-24 10:10:00,30.98,31.0,30.88,30.9,132000.0,19.9531,19.9659,19.8887,19.9015,132000.0
2010-02-24 10:20:00,30.9,30.97,30.87,30.96,83400.0,19.9015,19.9466,19.8822,19.9402,83400.0
2010-02-24 10:30:00,30.95,31.1,30.9,31.09,78800.0,19.9337,20.0304,19.9015,20.0239,78800.0
2010-02-24 10:40:00,31.09,31.2,31.06,31.17,93800.0,20.0239,20.0948,20.0046,20.0754,93800.0
2010-02-24 10:50:00,31.16,31.18,31.08,31.09,67500.0,20.069,20.0819,20.0175,20.0239,67500.0
2010-02-24 11:00:00,31.1,31.2,31.08,31.14,59900.0,20.0304,20.0948,20.0175,20.0561,59900.0
2010-02-24 11:10:00,31.14,31.17,31.08,31.08,57100.0,20.0561,20.0754,20.0175,20.0175,57100.0
2010-02-24 11:20:00,31.09,31.1,31.01,31.05,54600.0,20.0239,20.0304,19.9724,19.9981,54600.0
2010-02-24 11:30:00,31.05,31.09,31.03,31.06,76200.0,19.9981,20.0239,19.9853,20.0046,76200.0
2010-02-24 11:40:00,31.05,31.08,31.01,31.06,34000.0,19.9981,20.0175,19.9724,20.0046,34000.0
2010-02-24 11:50:00,31.06,31.14,31.05,31.12,34500.0,20.0046,20.0561,19.9981,20.0432,34500.0
2010-02-24 12:00:00,31.13,31.14,31.06,31.07,30400.0,20.0497,20.0561,20.0046,20.011,30400.0
2010-02-24 12:10:00,31.07,31.13,31.05,31.12,26000.0,20.011,20.0497,19.9981,20.0432,26000.0
2010-02-24 12:20:00,31.12,31.14,31.05,31.08,37200.0,20.0432,20.0561,19.9981,20.0175,37200.0
2010-02-24 12:30:00,31.08,31.1,31.08,31.09,18600.0,20.0175,20.0304,20.0175,20.0239,18600.0
2010-02-24 12:40:00,31.1,31.14,31.09,31.14,29300.0,20.0304,20.0561,20.0239,20.0561,29300.0
2010-02-24 12:50:00,31.14,31.16,31.14,31.14,56900.0,20.0561,20.069,20.0561,20.0561,56900.0
2010-02-24 13:00:00,31.15,31.16,31.14,31.14,54700.0,20.0626,20.069,20.0561,20.0561,54700.0
2010-02-24 13:10:00,31.14,31.18,31.13,31.17,45200.0,20.0561,20.0819,20.0497,20.0754,45200.0
2010-02-24 13:20:00,31.16,31.17,31.13,31.15,44600.0,20.069,20.0754,20.0497,20.0626,44600.0
2010-02-24 13:30:00,31.15,31.16,31.12,31.13,18900.0,20.0626,20.069,20.0432,20.0497,18900.0
2010-02-24 13:40:00,31.13,31.13,31.09,31.12,48300.0,20.0497,20.0497,20.0239,20.0432,48300.0
2010-02-24 13:50:00,31.12,31.16,31.11,31.16,21100.0,20.0432,20.069,20.0368,20.069,21100.0
2010-02-24 14:00:00,31.16,31.16,31.11,31.13,43000.0,20.069,20.069,20.0368,20.0497,43000.0
2010-02-24 14:10:00,31.12,31.14,31.09,31.11,48900.0,20.0432,20.0561,20.0239,20.0368,48900.0
2010-02-24 14:20:00,31.1,31.11,31.07,31.09,58600.0,20.0304,20.0368,20.011,20.0239,58600.0
2010-02-24 14:30:00,31.09,31.09,31.02,31.03,97600.0,20.0239,20.0239,19.9788,19.9853,97600.0
2010-02-24 14:40:00,31.02,31.11,31.01,31.11,59700.0,19.9788,20.0368,19.9724,20.0368,59700.0
2010-02-24 14:50:00,31.11,31.11,31.04,31.05,47700.0,20.0368,20.0368,19.9917,19.9981,47700.0
2010-02-24 15:00:00,31.05,31.07,31.03,31.04,45400.0,19.9981,20.011,19.9853,19.9917,45400.0
2010-02-24 15:10:00,31.05,31.11,31.04,31.1,54100.0,19.9981,20.0368,19.9917,20.0304,54100.0
2010-02-24 15:20:00,31.1,31.12,31.07,31.11,108700.0,20.0304,20.0432,20.011,20.0368,108700.0
2010-02-24 15:30:00,31.11,31.16,31.09,31.15,136200.0,20.0368,20.069,20.0239,20.0626,136200.0
2010-02-24 15:40:00,31.15,31.23,31.15,31.19,215000.0,20.0626,20.1141,20.0626,20.0883,215000.0
2010-02-24 15:50:00,31.19,31.24,31.19,31.2,180300.0,20.0883,20.1205,20.0883,20.0948,180300.0
2010-02-25 09:30:00,30.84,30.95,30.41,30.5,128400.0,19.8629,19.9337,19.5859,19.6439,128400.0
2010-02-25 09:40:00,30.49,30.49,30.23,30.32,143700.0,19.6375,19.6375,19.47,19.528,143700.0
2010-02-25 09:50:00,30.31,30.47,30.29,30.42,76600.0,19.5215,19.6246,19.5087,19.5924,76600.0
2010-02-25 10:00:00,30.43,30.47,30.37,30.41,107700.0,19.5988,19.6246,19.5602,19.5859,107700.0
2010-02-25 10:10:00,30.4,30.47,30.38,30.42,71000.0,19.5795,19.6246,19.5666,19.5924,71000.0
2010-02-25 10:20:00,30.43,30.54,30.43,30.53,124600.0,19.5988,19.6697,19.5988,19.6632,124600.0
2010-02-25 10:30:00,30.54,30.59,30.52,30.53,122800.0,19.6697,19.7019,19.6568,19.6632,122800.0
2010-02-25 10:40:00,30.52,30.6,30.5,30.58,70200.0,19.6568,19.7083,19.6439,19.6954,70200.0
2010-02-25 10:50:00,30.57,30.61,30.53,30.53,69700.0,19.689,19.7148,19.6632,19.6632,69700.0
2010-02-25 11:00:00,30.53,30.56,30.49,30.55,81400.0,19.6632,19.6826,19.6375,19.6761,81400.0
2010-02-25 11:10:00,30.55,30.61,30.51,30.56,77500.0,19.6761,19.7148,19.6504,19.6826,77500.0
2010-02-25 11:20:00,30.56,30.59,30.49,30.49,69300.0,19.6826,19.7019,19.6375,19.6375,69300.0
2010-02-25 11:30:00,30.49,30.5,30.43,30.48,78100.0,19.6375,19.6439,19.5988,19.631,78100.0
2010-02-25 11:40:00,30.48,30.49,30.45,30.49,69100.0,19.631,19.6375,19.6117,19.6375,69100.0
2010-02-25 11:50:00,30.49,30.55,30.48,30.49,92400.0,19.6375,19.6761,19.631,19.6375,92400.0
2010-02-25 12:00:00,30.49,30.58,30.47,30.56,141200.0,19.6375,19.6954,19.6246,19.6826,141200.0
2010-02-25 12:10:00,30.56,30.58,30.52,30.52,54200.0,19.6826,19.6954,19.6568,19.6568,54200.0
2010-02-25 12:20:00,30.52,30.52,30.49,30.52,50300.0,19.6568,19.6568,19.6375,19.6568,50300.0
2010-02-25 12:30:00,30.52,30.59,30.52,30.58,54000.0,19.6568,19.7019,19.6568,19.6954,54000.0
2010-02-25 12:40:00,30.58,30.66,30.58,30.64,102800.0,19.6954,19.747,19.6954,19.7341,102800.0
2010-02-25 12:50:00,30.64,30.68,30.63,30.65,48100.0,19.7341,19.7598,19.7276,19.7405,48100.0
2010-02-25 13:00:00,30.65,30.66,30.63,30.64,52700.0,19.7405,19.747,19.7276,19.7341,52700.0
2010-02-25 13:10:00,30.64,30.68,30.64,30.68,37800.0,19.7341,19.7598,19.7341,19.7598,37800.0
2010-02-25 13:20:00,30.69,30.71,30.65,30.66,40900.0,19.7663,19.7792,19.7405,19.747,40900.0
2010-02-25 13:30:00,30.66,30.67,30.64,30.67,50200.0,19.747,19.7534,19.7341,19.7534,50200.0
2010-02-25 13:40:00,30.67,30.77,30.65,30.75,59500.0,19.7534,19.8178,19.7405,19.8049,59500.0
2010-02-25 13:50:00,30.76,30.91,30.76,30.91,62300.0,19.8114,19.908,19.8114,19.908,62300.0
2010-02-25 14:00:00,30.91,30.95,30.9,30.9,138200.0,19.908,19.9337,19.9015,19.9015,138200.0
2010-02-25 14:10:00,30.91,30.93,30.86,30.86,52500.0,19.908,19.9209,19.8758,19.8758,52500.0
2010-02-25 14:20:00,30.87,30.96,30.87,30.9,76100.0,19.8822,19.9402,19.8822,19.9015,76100.0
2010-02-25 14:30:00,30.9,30.94,30.87,30.9,52600.0,19.9015,19.9273,19.8822,19.9015,52600.0
2010-02-25 14:40:00,30.9,30.97,30.89,30.9,56100.0,19.9015,19.9466,19.8951,19.9015,56100.0
2010-02-25 14:50:00,30.91,30.98,30.88,30.95,61100.0,19.908,19.9531,19.8887,19.9337,61100.0
2010-02-25 15:00:00,30.96,31.08,30.96,31.05,117800.0,19.9402,20.0175,19.9402,19.9981,117800.0
2010-02-25 15:10:00,31.06,31.08,31.0,31.0,78600.0,20.0046,20.0175,19.9659,19.9659,78600.0
2010-02-25 15:20:00,31.0,31.09,30.98,31.06,128400.0,19.9659,20.0239,19.9531,20.0046,128400.0
2010-02-25 15:30:00,31.06,31.07,31.0,31.02,138800.0,20.0046,20.011,19.9659,19.9788,138800.0
2010-02-25 15:40:00,31.02,31.13,31.01,31.09,151100.0,19.9788,20.0497,19.9724,20.0239,151100.0
2010-02-25 15:50:00,31.08,31.09,31.01,31.08,177300.0,20.0175,20.0239,19.9724,20.0175,177300.0
2010-02-26 09:30:00,31.17,31.22,31.06,31.14,95600.0,20.0754,20.1076,20.0046,20.0561,95600.0
2010-02-26 09:40:00,31.14,31.25,31.1,31.24,318900.0,20.0561,20.127,20.0304,20.1205,318900.0
2010-02-26 09:50:00,31.24,31.25,31.1,31.17,78500.0,20.1205,20.127,20.0304,20.0754,78500.0
2010-02-26 10:00:00,31.16,31.2,30.98,31.07,135800.0,20.069,20.0948,19.9531,20.011,135800.0
2010-02-26 10:10:00,31.06,31.23,31.06,31.22,79300.0,20.0046,20.1141,20.0046,20.1076,79300.0
2010-02-26 10:20:00,31.22,31.27,31.21,31.25,101800.0,20.1076,20.1398,20.1012,20.127,101800.0
2010-02-26 10:30:00,31.25,31.49,31.24,31.45,220200.0,20.127,20.2815,20.1205,20.2558,220200.0
2010-02-26 10:40:00,31.44,31.5,31.41,31.41,180200.0,20.2493,20.288,20.23,20.23,180200.0
2010-02-26 10:50:00,31.42,31.43,31.31,31.35,105300.0,20.2365,20.2429,20.1656,20.1914,105300.0
2010-02-26 11:00:00,31.35,31.4,31.33,31.35,53200.0,20.1914,20.2236,20.1785,20.1914,53200.0
2010-02-26 11:10:00,31.36,31.43,31.35,31.39,68700.0,20.1978,20.2429,20.1914,20.2171,68700.0
2010-02-26 11:20:00,31.39,31.43,31.36,31.4,38100.0,20.2171,20.2429,20.1978,20.2236,38100.0
2010-02-26 11:30:00,31.4,31.43,31.39,31.4,49800.0,20.2236,20.2429,20.2171,20.2236,49800.0
2010-02-26 11:40:00,31.4,31.44,31.38,31.39,57800.0,20.2236,20.2493,20.2107,20.2171,57800.0
2010-02-26 11:50:00,31.4,31.4,31.36,31.38,32700.0,20.2236,20.2236,20.1978,20.2107,32700.0
2010-02-26 12:00:00,31.38,31.38,31.31,31.33,32800.0,20.2107,20.2107,20.1656,20.1785,32800.0
2010-02-26 12:10:00,31.31,31.33,31.3,31.33,50900.0,20.1656,20.1785,20.1592,20.1785,50900.0
2010-02-26 12:20:00,31.33,31.33,31.3,31.32,37200.0,20.1785,20.1785,20.1592,20.172,37200.0
2010-02-26 12:30:00,31.32,31.34,31.29,31.33,61500.0,20.172,20.1849,20.1527,20.1785,61500.0
2010-02-26 12:40:00,31.34,31.36,31.33,31.33,41300.0,20.1849,20.1978,20.1785,20.1785,41300.0
2010-02-26 12:50:00,31.32,31.35,31.29,31.34,62100.0,20.172,20.1914,20.1527,20.1849,62100.0
2010-02-26 13:00:00,31.35,31.4,31.34,31.39,85800.0,20.1914,20.2236,20.1849,20.2171,85800.0
2010-02-26 13:10:00,31.38,31.38,31.35,31.35,30700.0,20.2107,20.2107,20.1914,20.1914,30700.0
2010-02-26 13:20:00,31.35,31.4,31.34,31.4,22200.0,20.1914,20.2236,20.1849,20.2236,22200.0
2010-02-26 13:30:00,31.4,31.41,31.35,31.41,43300.0,20.2236,20.23,20.1914,20.23,43300.0
2010-02-26 13:40:00,31.41,31.45,31.4,31.43,22300.0,20.23,20.2558,20.2236,20.2429,22300.0
2010-02-26 13:50:00,31.43,31.47,31.42,31.47,33300.0,20.2429,20.2687,20.2365,20.2687,33300.0
2010-02-26 14:00:00,31.47,31.47,31.38,31.39,54000.0,20.2687,20.2687,20.2107,20.2171,54000.0
2010-02-26 14:10:00,31.38,31.42,31.37,31.4,54800.0,20.2107,20.2365,20.2042,20.2236,54800.0
2010-02-26 14:20:00,31.39,31.44,31.38,31.43,30200.0,20.2171,20.2493,20.2107,20.2429,30200.0
2010-02-26 14:30:00,31.42,31.44,31.42,31.43,31500.0,20.2365,20.2493,20.2365,20.2429,31500.0
2010-02-26 14:40:00,31.43,31.48,31.42,31.48,19000.0,20.2429,20.2751,20.2365,20.2751,19000.0
2010-02-26 14:50:00,31.48,31.5,31.47,31.5,40300.0,20.2751,20.288,20.2687,20.288,40300.0
2010-02-26 15:00:00,31.5,31.5,31.44,31.46,67700.0,20.288,20.288,20.2493,20.2622,67700.0
2010-02-26 15:10:00,31.46,31.51,31.46,31.49,115800.0,20.2622,20.2944,20.2622,20.2815,115800.0
2010-02-26 15:20:00,31.49,31.5,31.47,31.5,86700.0,20.2815,20.288,20.2687,20.288,86700.0
2010-02-26 15:30:00,31.5,31.5,31.46,31.49,63700.0,20.288,20.288,20.2622,20.2815,63700.0
2010-02-26 15:40:00,31.49,31.5,31.46,31.46,114000.0,20.2815,20.288,20.2622,20.2622,114000.0
2010-02-26 15:50:00,31.46,31.52,31.44,31.44,303600.0,20.2622,20.3009,20.2493,20.2493,303600.0
2010-03-01 09:30:00,31.43,31.75,31.43,31.75,157000.0,20.2429,20.449,20.2429,20.449,157000.0
2010-03-01 09:40:00,31.75,31.84,31.75,31.79,155900.0,20.449,20.507,20.449,20.4748,155900.0
2010-03-01 09:50:00,31.79,31.8,31.68,31.69,58300.0,20.4748,20.4812,20.4039,20.4103,58300.0
2010-03-01 10:00:00,31.68,31.93,31.63,31.92,94100.0,20.4039,20.5649,20.3717,20.5585,94100.0
2010-03-01 10:10:00,31.92,31.97,31.92,31.93,108400.0,20.5585,20.5907,20.5585,20.5649,108400.0
2010-03-01 10:20:00,31.93,31.95,31.84,31.89,75400.0,20.5649,20.5778,20.507,20.5392,75400.0
2010-03-01 10:30:00,31.89,31.97,31.83,31.96,112700.0,20.5392,20.5907,20.5005,20.5842,112700.0
2010-03-01 10:40:00,31.96,31.98,31.94,31.96,52900.0,20.5842,20.5971,20.5714,20.5842,52900.0
2010-03-01 10:50:00,31.97,32.04,31.97,32.03,193800.0,20.5907,20.6358,20.5907,20.6293,193800.0
2010-03-01 11:00:00,32.03,32.04,31.99,32.03,99300.0,20.6293,20.6358,20.6036,20.6293,99300.0
2010-03-01 11:10:00,32.03,32.04,31.98,32.0,90100.0,20.6293,20.6358,20.5971,20.61,90100.0
2010-03-01 11:20:00,32.0,32.02,31.98,32.01,70100.0,20.61,20.6229,20.5971,20.6165,70100.0
2010-03-01 11:30:00,32.01,32.03,31.97,31.97,106400.0,20.6165,20.6293,20.5907,20.5907,106400.0
2010-03-01 11:40:00,31.98,32.02,31.93,31.95,64800.0,20.5971,20.6229,20.5649,20.5778,64800.0
2010-03-01 11:50:00,31.96,32.04,31.95,32.04,38700.0,20.5842,20.6358,20.5778,20.6358,38700.0
2010-03-01 12:00:00,32.04,32.1,32.02,32.08,62900.0,20.6358,20.6744,20.6229,20.6615,62900.0
2010-03-01 12:10:00,32.08,32.13,32.08,32.11,43000.0,20.6615,20.6937,20.6615,20.6809,43000.0
2010-03-01 12:20:00,32.12,32.12,32.08,32.09,34700.0,20.6873,20.6873,20.6615,20.668,34700.0
2010-03-01 12:30:00,32.08,32.1,32.08,32.1,44200.0,20.6615,20.6744,20.6615,20.6744,44200.0
2010-03-01 12:40:00,32.1,32.11,32.07,32.07,42300.0,20.6744,20.6809,20.6551,20.6551,42300.0
2010-03-01 12:50:00,32.07,32.08,32.0,32.02,58900.0,20.6551,20.6615,20.61,20.6229,58900.0
2010-03-01 13:00:00,32.01,32.02,31.95,32.0,44000.0,20.6165,20.6229,20.5778,20.61,44000.0
2010-03-01 13:10:00,32.0,32.04,31.99,32.04,79700.0,20.61,20.6358,20.6036,20.6358,79700.0
2010-03-01 13:20:00,32.04,32.05,32.02,32.03,65000.0,20.6358,20.6422,20.6229,20.6293,65000.0
2010-03-01 13:30:00,32.04,32.04,32.0,32.01,33400.0,20.6358,20.6358,20.61,20.6165,33400.0
2010-03-01 13:40:00,32.01,32.04,32.0,32.02,63100.0,20.6165,20.6358,20.61,20.6229,63100.0
2010-03-01 13:50:00,32.03,32.04,32.01,32.01,42200.0,20.6293,20.6358,20.6165,20.6165,42200.0
2010-03-01 14:00:00,32.01,32.03,32.01,32.02,88600.0,20.6165,20.6293,20.6165,20.6229,88600.0
2010-03-01 14:10:00,32.02,32.08,32.01,32.08,43500.0,20.6229,20.6615,20.6165,20.6615,43500.0
2010-03-01 14:20:00,32.07,32.08,32.03,32.04,86900.0,20.6551,20.6615,20.6293,20.6358,86900.0
2010-03-01 14:30:00,32.05,32.06,32.04,32.05,34900.0,20.6422,20.6487,20.6358,20.6422,34900.0
2010-03-01 14:40:00,32.05,32.08,32.05,32.06,66800.0,20.6422,20.6615,20.6422,20.6487,66800.0
2010-03-01 14:50:00,32.06,32.06,32.02,32.05,58200.0,20.6487,20.6487,20.6229,20.6422,58200.0
2010-03-01 15:00:00,32.06,32.08,32.02,32.03,71700.0,20.6487,20.6615,20.6229,20.6293,71700.0
2010-03-01 15:10:00,32.04,32.07,32.03,32.07,89100.0,20.6358,20.6551,20.6293,20.6551,89100.0
2010-03-01 15:20:00,32.07,32.1,32.06,32.09,69000.0,20.6551,20.6744,20.6487,20.668,69000.0
2010-03-01 15:30:00,32.1,32.1,32.07,32.07,59200.0,20.6744,20.6744,20.6551,20.6551,59200.0
2010-03-01 15:40:00,32.07,32.09,32.07,32.09,68000.0,20.6551,20.668,20.6551,20.668,68000.0
2010-03-01 15:50:00,32.08,32.11,32.07,32.1,355300.0,20.6615,20.6809,20.6551,20.6744,355300.0
2010-03-02 09:30:00,32.0,32.24,31.85,32.23,131400.0,20.61,20.7646,20.5134,20.7581,131400.0
2010-03-02 09:40:00,32.23,32.29,32.21,32.25,178400.0,20.7581,20.7968,20.7453,20.771,178400.0
2010-03-02 09:50:00,32.25,32.32,32.16,32.3,142300.0,20.771,20.8161,20.7131,20.8032,142300.0
2010-03-02 10:00:00,32.3,32.34,32.19,32.21,114800.0,20.8032,20.829,20.7324,20.7453,114800.0
2010-03-02 10:10:00,32.21,32.24,32.19,32.21,173100.0,20.7453,20.7646,20.7324,20.7453,173100.0
2010-03-02 10:20:00,32.22,32.26,32.2,32.23,104000.0,20.7517,20.7775,20.7388,20.7581,104000.0
2010-03-02 10:30:00,32.23,32.3,32.22,32.29,89900.0,20.7581,20.8032,20.7517,20.7968,89900.0
2010-03-02 10:40:00,32.29,32.35,32.28,32.35,83200.0,20.7968,20.8354,20.7903,20.8354,83200.0
2010-03-02 10:50:00,32.36,32.36,32.3,32.3,93800.0,20.8419,20.8419,20.8032,20.8032,93800.0
2010-03-02 11:00:00,32.3,32.33,32.28,32.29,48000.0,20.8032,20.8226,20.7903,20.7968,48000.0
2010-03-02 11:10:00,32.29,32.33,32.26,32.32,156600.0,20.7968,20.8226,20.7775,20.8161,156600.0
2010-03-02 11:20:00,32.32,32.37,32.32,32.34,70900.0,20.8161,20.8483,20.8161,20.829,70900.0
2010-03-02 11:30:00,32.35,32.35,32.3,32.35,55600.0,20.8354,20.8354,20.8032,20.8354,55600.0
2010-03-02 11:40:00,32.36,32.37,32.29,32.3,252300.0,20.8419,20.8483,20.7968,20.8032,252300.0
2010-03-02 11:50:00,32.3,32.36,32.3,32.34,58100.0,20.8032,20.8419,20.8032,20.829,58100.0
2010-03-02 12:00:00,32.34,32.37,32.3,32.33,53400.0,20.829,20.8483,20.8032,20.8226,53400.0
2010-03-02 12:10:00,32.32,32.34,32.29,32.31,73000.0,20.8161,20.829,20.7968,20.8097,73000.0
2010-03-02 12:20:00,32.32,32.32,32.29,32.3,82000.0,20.8161,20.8161,20.7968,20.8032,82000.0
2010-03-02 12:30:00,32.3,32.31,32.29,32.3,113100.0,20.8032,20.8097,20.7968,20.8032,113100.0
2010-03-02 12:40:00,32.3,32.35,32.29,32.35,80300.0,20.8032,20.8354,20.7968,20.8354,80300.0
2010-03-02 12:50:00,32.34,32.4,32.32,32.39,71900.0,20.829,20.8676,20.8161,20.8612,71900.0
2010-03-02 13:00:00,32.39,32.42,32.38,32.41,43800.0,20.8612,20.8805,20.8548,20.8741,43800.0
2010-03-02 13:10:00,32.41,32.48,32.4,32.48,66600.0,20.8741,20.9192,20.8676,20.9192,66600.0
2010-03-02 13:20:00,32.47,32.5,32.46,32.5,49600.0,20.9127,20.932,20.9063,20.932,49600.0
2010-03-02 13:30:00,32.5,32.54,32.48,32.53,148500.0,20.932,20.9578,20.9192,20.9514,148500.0
2010-03-02 13:40:00,32.53,32.53,32.46,32.52,48800.0,20.9514,20.9514,20.9063,20.9449,48800.0
2010-03-02 13:50:00,32.52,32.54,32.51,32.51,47600.0,20.9449,20.9578,20.9385,20.9385,47600.0
2010-03-02 14:00:00,32.52,32.53,32.47,32.5,93300.0,20.9449,20.9514,20.9127,20.932,93300.0
2010-03-02 14:10:00,32.49,32.52,32.49,32.49,57900.0,20.9256,20.9449,20.9256,20.9256,57900.0
2010-03-02 14:20:00,32.49,32.49,32.34,32.34,164000.0,20.9256,20.9256,20.829,20.829,164000.0
2010-03-02 14:30:00,32.34,32.37,32.3,32.36,194700.0,20.829,20.8483,20.8032,20.8419,194700.0
2010-03-02 14:40:00,32.36,32.37,32.31,32.32,49300.0,20.8419,20.8483,20.8097,20.8161,49300.0
2010-03-02 14:50:00,32.32,32.33,32.3,32.32,68200.0,20.8161,20.8226,20.8032,20.8161,68200.0
2010-03-02 15:00:00,32.32,32.38,32.31,32.38,142400.0,20.8161,20.8548,20.8097,20.8548,142400.0
2010-03-02 15:10:00,32.38,32.38,32.32,32.33,49200.0,20.8548,20.8548,20.8161,20.8226,49200.0
2010-03-02 15:20:00,32.33,32.33,32.29,32.29,102200.0,20.8226,20.8226,20.7968,20.7968,102200.0
2010-03-02 15:30:00,32.3,32.35,32.29,32.3,86100.0,20.8032,20.8354,20.7968,20.8032,86100.0
2010-03-02 15:40:00,32.3,32.35,32.29,32.34,172000.0,20.8032,20.8354,20.7968,20.829,172000.0
2010-03-02 15:50:00,32.34,32.36,32.32,32.36,258900.0,20.829,20.8419,20.8161,20.8419,258900.0
2010-03-03 09:30:00,32.39,32.55,32.3,32.47,130200.0,20.8612,20.9642,20.8032,20.9127,130200.0
2010-03-03 09:40:00,32.47,32.47,32.38,32.46,82300.0,20.9127,20.9127,20.8548,20.9063,82300.0
2010-03-03 09:50:00,32.46,32.5,32.43,32.45,61200.0,20.9063,20.932,20.887,20.8998,61200.0
2010-03-03 10:00:00,32.45,32.53,32.45,32.49,251900.0,20.8998,20.9514,20.8998,20.9256,251900.0
2010-03-03 10:10:00,32.5,32.52,32.46,32.47,61800.0,20.932,20.9449,20.9063,20.9127,61800.0
2010-03-03 10:20:00,32.47,32.49,32.44,32.45,99200.0,20.9127,20.9256,20.8934,20.8998,99200.0
2010-03-03 10:30:00,32.45,32.49,32.42,32.44,104600.0,20.8998,20.9256,20.8805,20.8934,104600.0
2010-03-03 10:40:00,32.45,32.47,32.44,32.46,100900.0,20.8998,20.9127,20.8934,20.9063,100900.0
2010-03-03 10:50:00,32.46,32.5,32.44,32.47,49000.0,20.9063,20.932,20.8934,20.9127,49000.0
2010-03-03 11:00:00,32.47,32.5,32.45,32.49,75500.0,20.9127,20.932,20.8998,20.9256,75500.0
2010-03-03 11:10:00,32.49,32.54,32.47,32.52,205100.0,20.9256,20.9578,20.9127,20.9449,205100.0
2010-03-03 11:20:00,32.51,32.53,32.46,32.46,77400.0,20.9385,20.9514,20.9063,20.9063,77400.0
2010-03-03 11:30:00,32.47,32.48,32.4,32.47,79600.0,20.9127,20.9192,20.8676,20.9127,79600.0
2010-03-03 11:40:00,32.46,32.54,32.46,32.54,35000.0,20.9063,20.9578,20.9063,20.9578,35000.0
2010-03-03 11:50:00,32.54,32.54,32.46,32.48,50400.0,20.9578,20.9578,20.9063,20.9192,50400.0
2010-03-03 12:00:00,32.48,32.51,32.45,32.48,72400.0,20.9192,20.9385,20.8998,20.9192,72400.0
2010-03-03 12:10:00,32.49,32.5,32.48,32.5,46200.0,20.9256,20.932,20.9192,20.932,46200.0
2010-03-03 12:20:00,32.5,32.5,32.48,32.49,33300.0,20.932,20.932,20.9192,20.9256,33300.0
2010-03-03 12:30:00,32.5,32.5,32.46,32.47,64100.0,20.932,20.932,20.9063,20.9127,64100.0
2010-03-03 12:40:00,32.46,32.51,32.46,32.5,95900.0,20.9063,20.9385,20.9063,20.932,95900.0
2010-03-03 12:50:00,32.5,32.51,32.42,32.42,175500.0,20.932,20.9385,20.8805,20.8805,175500.0
2010-03-03 13:00:00,32.43,32.51,32.42,32.51,166700.0,20.887,20.9385,20.8805,20.9385,166700.0
2010-03-03 13:10:00,32.5,32.54,32.49,32.53,302200.0,20.932,20.9578,20.9256,20.9514,302200.0
2010-03-03 13:20:00,32.53,32.53,32.49,32.5,31100.0,20.9514,20.9514,20.9256,20.932,31100.0
2010-03-03 13:30:00,32.51,32.52,32.45,32.46,18200.0,20.9385,20.9449,20.8998,20.9063,18200.0
2010-03-03 13:40:00,32.46,32.48,32.45,32.48,29100.0,20.9063,20.9192,20.8998,20.9192,29100.0
2010-03-03 13:50:00,32.47,32.5,32.47,32.5,28200.0,20.9127,20.932,20.9127,20.932,28200.0
2010-03-03 14:00:00,32.49,32.51,32.46,32.48,32400.0,20.9256,20.9385,20.9063,20.9192,32400.0
2010-03-03 14:10:00,32.47,32.51,32.44,32.44,125000.0,20.9127,20.9385,20.8934,20.8934,125000.0
2010-03-03 14:20:00,32.43,32.45,32.37,32.45,87200.0,20.887,20.8998,20.8483,20.8998,87200.0
2010-03-03 14:30:00,32.45,32.46,32.44,32.45,145500.0,20.8998,20.9063,20.8934,20.8998,145500.0
2010-03-03 14:40:00,32.45,32.46,32.39,32.4,181700.0,20.8998,20.9063,20.8612,20.8676,181700.0
2010-03-03 14:50:00,32.4,32.44,32.33,32.4,379400.0,20.8676,20.8934,20.8226,20.8676,379400.0
2010-03-03 15:00:00,32.4,32.42,32.34,32.39,125300.0,20.8676,20.8805,20.829,20.8612,125300.0
2010-03-03 15:10:00,32.39,32.42,32.38,32.39,66700.0,20.8612,20.8805,20.8548,20.8612,66700.0
2010-03-03 15:20:00,32.4,32.43,32.39,32.42,124400.0,20.8676,20.887,20.8612,20.8805,124400.0
2010-03-03 15:30:00,32.42,32.47,32.42,32.47,90500.0,20.8805,20.9127,20.8805,20.9127,90500.0
2010-03-03 15:40:00,32.46,32.48,32.45,32.46,105900.0,20.9063,20.9192,20.8998,20.9063,105900.0
2010-03-03 15:50:00,32.46,32.49,32.43,32.47,409900.0,20.9063,20.9256,20.887,20.9127,409900.0
2010-03-04 09:30:00,32.47,32.47,32.22,32.24,187000.0,20.9127,20.9127,20.7517,20.7646,187000.0
2010-03-04 09:40:00,32.24,32.26,32.17,32.22,101800.0,20.7646,20.7775,20.7195,20.7517,101800.0
2010-03-04 09:50:00,32.21,32.25,32.18,32.19,141600.0,20.7453,20.771,20.7259,20.7324,141600.0
2010-03-04 10:00:00,32.19,32.21,32.14,32.17,91700.0,20.7324,20.7453,20.7002,20.7195,91700.0
2010-03-04 10:10:00,32.18,32.21,32.16,32.16,76600.0,20.7259,20.7453,20.7131,20.7131,76600.0
2010-03-04 10:20:00,32.17,32.18,32.12,32.13,143000.0,20.7195,20.7259,20.6873,20.6937,143000.0
2010-03-04 10:30:00,32.13,32.14,32.04,32.07,206800.0,20.6937,20.7002,20.6358,20.6551,206800.0
2010-03-04 10:40:00,32.06,32.08,31.96,31.98,405300.0,20.6487,20.6615,20.5842,20.5971,405300.0
2010-03-04 10:50:00,31.98,31.98,31.85,31.87,137000.0,20.5971,20.5971,20.5134,20.5263,137000.0
2010-03-04 11:00:00,31.85,31.97,31.84,31.96,139500.0,20.5134,20.5907,20.507,20.5842,139500.0
2010-03-04 11:10:00,31.96,32.0,31.95,32.0,67900.0,20.5842,20.61,20.5778,20.61,67900.0
2010-03-04 11:20:00,32.0,32.12,31.98,32.1,308400.0,20.61,20.6873,20.5971,20.6744,308400.0
2010-03-04 11:30:00,32.1,32.12,32.05,32.1,81100.0,20.6744,20.6873,20.6422,20.6744,81100.0
2010-03-04 11:40:00,32.1,32.13,32.08,32.1,52000.0,20.6744,20.6937,20.6615,20.6744,52000.0
2010-03-04 11:50:00,32.1,32.18,32.09,32.11,72200.0,20.6744,20.7259,20.668,20.6809,72200.0
2010-03-04 12:00:00,32.12,32.12,32.04,32.04,66600.0,20.6873,20.6873,20.6358,20.6358,66600.0
2010-03-04 12:10:00,32.05,32.07,32.02,32.04,38900.0,20.6422,20.6551,20.6229,20.6358,38900.0
2010-03-04 12:20:00,32.04,32.07,32.02,32.03,38400.0,20.6358,20.6551,20.6229,20.6293,38400.0
2010-03-04 12:30:00,32.03,32.05,31.98,31.98,38300.0,20.6293,20.6422,20.5971,20.5971,38300.0
2010-03-04 12:40:00,31.99,32.01,31.98,32.0,33900.0,20.6036,20.6165,20.5971,20.61,33900.0
2010-03-04 12:50:00,32.0,32.09,32.0,32.09,33000.0,20.61,20.668,20.61,20.668,33000.0
2010-03-04 13:00:00,32.09,32.13,32.08,32.13,32900.0,20.668,20.6937,20.6615,20.6937,32900.0
2010-03-04 13:10:00,32.13,32.17,32.1,32.17,83600.0,20.6937,20.7195,20.6744,20.7195,83600.0
2010-03-04 13:20:00,32.16,32.16,32.06,32.06,80200.0,20.7131,20.7131,20.6487,20.6487,80200.0
2010-03-04 13:30:00,32.06,32.06,32.02,32.05,66400.0,20.6487,20.6487,20.6229,20.6422,66400.0
2010-03-04 13:40:00,32.05,32.07,32.03,32.05,100300.0,20.6422,20.6551,20.6293,20.6422,100300.0
2010-03-04 13:50:00,32.05,32.06,32.03,32.03,103300.0,20.6422,20.6487,20.6293,20.6293,103300.0
2010-03-04 14:00:00,32.03,32.03,31.99,32.01,50800.0,20.6293,20.6293,20.6036,20.6165,50800.0
2010-03-04 14:10:00,32.0,32.02,32.0,32.01,43900.0,20.61,20.6229,20.61,20.6165,43900.0
2010-03-04 14:20:00,32.0,32.01,31.98,31.99,43500.0,20.61,20.6165,20.5971,20.6036,43500.0
2010-03-04 14:30:00,31.98,32.05,31.97,32.02,81200.0,20.5971,20.6422,20.5907,20.6229,81200.0
2010-03-04 14:40:00,32.01,32.09,32.0,32.09,107000.0,20.6165,20.668,20.61,20.668,107000.0
2010-03-04 14:50:00,32.08,32.11,32.08,32.09,49000.0,20.6615,20.6809,20.6615,20.668,49000.0
2010-03-04 15:00:00,32.08,32.08,32.02,32.05,154000.0,20.6615,20.6615,20.6229,20.6422,154000.0
2010-03-04 15:10:00,32.06,32.12,32.06,32.12,54100.0,20.6487,20.6873,20.6487,20.6873,54100.0
2010-03-04 15:20:00,32.11,32.13,32.09,32.13,31900.0,20.6809,20.6937,20.668,20.6937,31900.0
2010-03-04 15:30:00,32.13,32.16,32.12,32.15,70100.0,20.6937,20.7131,20.6873,20.7066,70100.0
2010-03-04 15:40:00,32.15,32.25,32.15,32.23,184500.0,20.7066,20.771,20.7066,20.7581,184500.0
2010-03-04 15:50:00,32.24,32.28,32.23,32.24,453600.0,20.7646,20.7903,20.7581,20.7646,453600.0
2010-03-05 09:30:00,32.83,33.05,32.63,32.76,551300.0,21.1446,21.2863,21.0158,21.0995,551300.0
2010-03-05 09:40:00,32.76,32.85,32.73,32.84,284400.0,21.0995,21.1575,21.0802,21.151,284400.0
2010-03-05 09:50:00,32.85,32.93,32.74,32.77,218400.0,21.1575,21.209,21.0866,21.1059,218400.0
2010-03-05 10:00:00,32.76,32.78,32.7,32.76,140300.0,21.0995,21.1124,21.0609,21.0995,140300.0
2010-03-05 10:10:00,32.77,32.81,32.76,32.81,233400.0,21.1059,21.1317,21.0995,21.1317,233400.0
2010-03-05 10:20:00,32.81,32.9,32.78,32.9,617200.0,21.1317,21.1897,21.1124,21.1897,617200.0
2010-03-05 10:30:00,32.89,32.95,32.89,32.95,64500.0,21.1832,21.2219,21.1832,21.2219,64500.0
2010-03-05 10:40:00,32.95,32.96,32.91,32.96,41100.0,21.2219,21.2283,21.1961,21.2283,41100.0
2010-03-05 10:50:00,32.96,33.02,32.96,32.97,158100.0,21.2283,21.267,21.2283,21.2348,158100.0
2010-03-05 11:00:00,32.97,33.01,32.97,33.01,87500.0,21.2348,21.2605,21.2348,21.2605,87500.0
2010-03-05 11:10:00,33.0,33.02,32.99,33.01,64900.0,21.2541,21.267,21.2476,21.2605,64900.0
2010-03-05 11:20:00,33.0,33.02,32.99,33.02,96800.0,21.2541,21.267,21.2476,21.267,96800.0
2010-03-05 11:30:00,33.02,33.03,33.01,33.01,29500.0,21.267,21.2734,21.2605,21.2605,29500.0
2010-03-05 11:40:00,33.01,33.01,32.96,33.0,69500.0,21.2605,21.2605,21.2283,21.2541,69500.0
2010-03-05 11:50:00,33.0,33.0,32.98,33.0,33900.0,21.2541,21.2541,21.2412,21.2541,33900.0
2010-03-05 12:00:00,33.0,33.01,32.98,32.99,36200.0,21.2541,21.2605,21.2412,21.2476,36200.0
2010-03-05 12:10:00,32.99,32.99,32.95,32.95,19100.0,21.2476,21.2476,21.2219,21.2219,19100.0
2010-03-05 12:20:00,32.95,32.98,32.95,32.98,20300.0,21.2219,21.2412,21.2219,21.2412,20300.0
2010-03-05 12:30:00,32.97,33.0,32.96,32.99,232000.0,21.2348,21.2541,21.2283,21.2476,232000.0
2010-03-05 12:40:00,32.99,33.01,32.98,33.0,169400.0,21.2476,21.2605,21.2412,21.2541,169400.0
2010-03-05 12:50:00,32.99,33.0,32.97,33.0,44300.0,21.2476,21.2541,21.2348,21.2541,44300.0
2010-03-05 13:00:00,32.99,33.0,32.98,33.0,39300.0,21.2476,21.2541,21.2412,21.2541,39300.0
2010-03-05 13:10:00,33.0,33.02,32.99,33.02,29000.0,21.2541,21.267,21.2476,21.267,29000.0
2010-03-05 13:20:00,33.02,33.02,33.01,33.01,13200.0,21.267,21.267,21.2605,21.2605,13200.0
2010-03-05 13:30:00,33.02,33.04,33.0,33.01,120300.0,21.267,21.2798,21.2541,21.2605,120300.0
2010-03-05 13:40:00,33.0,33.04,33.0,33.03,118300.0,21.2541,21.2798,21.2541,21.2734,118300.0
2010-03-05 13:50:00,33.03,33.05,33.03,33.04,29300.0,21.2734,21.2863,21.2734,21.2798,29300.0
2010-03-05 14:00:00,33.04,33.09,33.04,33.09,54100.0,21.2798,21.312,21.2798,21.312,54100.0
2010-03-05 14:10:00,33.09,33.11,33.08,33.1,35700.0,21.312,21.3249,21.3056,21.3185,35700.0
2010-03-05 14:20:00,33.1,33.2,33.1,33.16,260500.0,21.3185,21.3829,21.3185,21.3571,260500.0
2010-03-05 14:30:00,33.16,33.25,33.15,33.18,202900.0,21.3571,21.4151,21.3507,21.37,202900.0
2010-03-05 14:40:00,33.18,33.22,33.17,33.19,78000.0,21.37,21.3958,21.3636,21.3764,78000.0
2010-03-05 14:50:00,33.2,33.23,33.19,33.21,47300.0,21.3829,21.4022,21.3764,21.3893,47300.0
2010-03-05 15:00:00,33.21,33.25,33.21,33.21,92900.0,21.3893,21.4151,21.3893,21.3893,92900.0
2010-03-05 15:10:00,33.2,33.2,33.14,33.16,88200.0,21.3829,21.3829,21.3442,21.3571,88200.0
2010-03-05 15:20:00,33.16,33.16,33.02,33.04,195900.0,21.3571,21.3571,21.267,21.2798,195900.0
2010-03-05 15:30:00,33.04,33.16,33.03,33.15,152600.0,21.2798,21.3571,21.2734,21.3507,152600.0
2010-03-05 15:40:00,33.16,33.17,33.13,33.13,169500.0,21.3571,21.3636,21.3378,21.3378,169500.0
2010-03-05 15:50:00,33.13,33.19,33.13,33.18,286400.0,21.3378,21.3764,21.3378,21.37,286400.0
2010-03-08 09:30:00,33.12,33.15,32.95,33.07,165100.0,21.3314,21.3507,21.2219,21.2992,165100.0
2010-03-08 09:40:00,33.07,33.09,33.0,33.0,100400.0,21.2992,21.312,21.2541,21.2541,100400.0
2010-03-08 09:50:00,33.0,33.01,32.91,32.91,167300.0,21.2541,21.2605,21.1961,21.1961,167300.0
2010-03-08 10:00:00,32.91,32.99,32.88,32.99,100700.0,21.1961,21.2476,21.1768,21.2476,100700.0
2010-03-08 10:10:00,32.99,33.0,32.97,32.99,52300.0,21.2476,21.2541,21.2348,21.2476,52300.0
2010-03-08 10:20:00,32.99,32.99,32.94,32.98,88800.0,21.2476,21.2476,21.2154,21.2412,88800.0
2010-03-08 10:30:00,32.97,32.98,32.92,32.97,39400.0,21.2348,21.2412,21.2025,21.2348,39400.0
2010-03-08 10:40:00,32.98,32.99,32.97,32.98,44600.0,21.2412,21.2476,21.2348,21.2412,44600.0
2010-03-08 10:50:00,32.98,33.0,32.97,32.97,113100.0,21.2412,21.2541,21.2348,21.2348,113100.0
2010-03-08 11:00:00,32.97,32.99,32.94,32.99,51600.0,21.2348,21.2476,21.2154,21.2476,51600.0
2010-03-08 11:10:00,32.99,33.01,32.98,33.01,78000.0,21.2476,21.2605,21.2412,21.2605,78000.0
2010-03-08 11:20:00,33.01,33.01,32.9,32.93,72900.0,21.2605,21.2605,21.1897,21.209,72900.0
2010-03-08 11:30:00,32.93,32.93,32.88,32.88,41200.0,21.209,21.209,21.1768,21.1768,41200.0
2010-03-08 11:40:00,32.89,32.9,32.87,32.88,33700.0,21.1832,21.1897,21.1703,21.1768,33700.0
2010-03-08 11:50:00,32.87,32.88,32.83,32.86,127600.0,21.1703,21.1768,21.1446,21.1639,127600.0
2010-03-08 12:00:00,32.85,32.89,32.83,32.86,46300.0,21.1575,21.1832,21.1446,21.1639,46300.0
2010-03-08 12:10:00,32.87,32.9,32.86,32.87,48600.0,21.1703,21.1897,21.1639,21.1703,48600.0
2010-03-08 12:20:00,32.87,32.9,32.86,32.9,47300.0,21.1703,21.1897,21.1639,21.1897,47300.0
2010-03-08 12:30:00,32.9,32.9,32.85,32.86,95200.0,21.1897,21.1897,21.1575,21.1639,95200.0
2010-03-08 12:40:00,32.85,32.86,32.82,32.85,184500.0,21.1575,21.1639,21.1381,21.1575,184500.0
2010-03-08 12:50:00,32.84,32.88,32.84,32.87,69700.0,21.151,21.1768,21.151,21.1703,69700.0
2010-03-08 13:00:00,32.87,32.91,32.85,32.9,276000.0,21.1703,21.1961,21.1575,21.1897,276000.0
2010-03-08 13:10:00,32.91,32.95,32.9,32.95,46400.0,21.1961,21.2219,21.1897,21.2219,46400.0
2010-03-08 13:20:00,32.95,32.97,32.94,32.97,65300.0,21.2219,21.2348,21.2154,21.2348,65300.0
2010-03-08 13:30:00,32.97,33.02,32.96,33.01,88100.0,21.2348,21.267,21.2283,21.2605,88100.0
2010-03-08 13:40:00,33.02,33.03,32.99,33.01,131600.0,21.267,21.2734,21.2476,21.2605,131600.0
2010-03-08 13:50:00,33.01,33.03,32.99,33.02,124800.0,21.2605,21.2734,21.2476,21.267,124800.0
2010-03-08 14:00:00,33.03,33.04,33.02,33.03,52300.0,21.2734,21.2798,21.267,21.2734,52300.0
2010-03-08 14:10:00,33.03,33.04,33.01,33.01,61900.0,21.2734,21.2798,21.2605,21.2605,61900.0
2010-03-08 14:20:00,33.01,33.02,32.99,33.02,98700.0,21.2605,21.267,21.2476,21.267,98700.0
2010-03-08 14:30:00,33.01,33.02,33.01,33.01,14500.0,21.2605,21.267,21.2605,21.2605,14500.0
2010-03-08 14:40:00,33.01,33.02,33.0,33.01,73700.0,21.2605,21.267,21.2541,21.2605,73700.0
2010-03-08 14:50:00,33.01,33.02,33.0,33.01,56300.0,21.2605,21.267,21.2541,21.2605,56300.0
2010-03-08 15:00:00,33.02,33.03,33.0,33.01,116700.0,21.267,21.2734,21.2541,21.2605,116700.0
2010-03-08 15:10:00,33.0,33.02,32.97,33.01,214400.0,21.2541,21.267,21.2348,21.2605,214400.0
2010-03-08 15:20:00,33.01,33.07,33.01,33.07,193600.0,21.2605,21.2992,21.2605,21.2992,193600.0
2010-03-08 15:30:00,33.06,33.14,33.06,33.14,299700.0,21.2927,21.3442,21.2927,21.3442,299700.0
2010-03-08 15:40:00,33.14,33.14,33.04,33.07,464300.0,21.3442,21.3442,21.2798,21.2992,464300.0
2010-03-08 15:50:00,33.07,33.07,33.0,33.01,579200.0,21.2992,21.2992,21.2541,21.2605,579200.0
2010-03-09 09:30:00,32.93,33.1,32.87,33.01,94000.0,21.209,21.3185,21.1703,21.2605,94000.0
2010-03-09 09:40:00,33.02,33.04,32.99,33.03,124500.0,21.267,21.2798,21.2476,21.2734,124500.0
2010-03-09 09:50:00,33.03,33.1,33.01,33.07,68100.0,21.2734,21.3185,21.2605,21.2992,68100.0
2010-03-09 10:00:00,33.07,33.09,33.02,33.07,98700.0,21.2992,21.312,21.267,21.2992,98700.0
2010-03-09 10:10:00,33.07,33.16,33.06,33.15,365600.0,21.2992,21.3571,21.2927,21.3507,365600.0
2010-03-09 10:20:00,33.15,33.16,33.08,33.13,245000.0,21.3507,21.3571,21.3056,21.3378,245000.0
2010-03-09 10:30:00,33.13,33.21,33.12,33.17,113000.0,21.3378,21.3893,21.3314,21.3636,113000.0
2010-03-09 10:40:00,33.17,33.24,33.15,33.21,89900.0,21.3636,21.4086,21.3507,21.3893,89900.0
2010-03-09 10:50:00,33.22,33.26,33.22,33.26,162200.0,21.3958,21.4215,21.3958,21.4215,162200.0
2010-03-09 11:00:00,33.26,33.28,33.15,33.17,156900.0,21.4215,21.4344,21.3507,21.3636,156900.0
2010-03-09 11:10:00,33.18,33.24,33.17,33.2,60000.0,21.37,21.4086,21.3636,21.3829,60000.0
2010-03-09 11:20:00,33.19,33.22,33.17,33.19,47100.0,21.3764,21.3958,21.3636,21.3764,47100.0
2010-03-09 11:30:00,33.19,33.21,33.14,33.17,180400.0,21.3764,21.3893,21.3442,21.3636,180400.0
2010-03-09 11:40:00,33.17,33.17,33.14,33.15,63200.0,21.3636,21.3636,21.3442,21.3507,63200.0
2010-03-09 11:50:00,33.15,33.2,33.14,33.2,53700.0,21.3507,21.3829,21.3442,21.3829,53700.0
2010-03-09 12:00:00,33.21,33.21,33.19,33.2,48400.0,21.3893,21.3893,21.3764,21.3829,48400.0
2010-03-09 12:10:00,33.2,33.22,33.19,33.22,59800.0,21.3829,21.3958,21.3764,21.3958,59800.0
2010-03-09 12:20:00,33.21,33.23,33.2,33.21,43700.0,21.3893,21.4022,21.3829,21.3893,43700.0
2010-03-09 12:30:00,33.22,33.23,33.18,33.2,41100.0,21.3958,21.4022,21.37,21.3829,41100.0
2010-03-09 12:40:00,33.2,33.21,33.18,33.21,28800.0,21.3829,21.3893,21.37,21.3893,28800.0
2010-03-09 12:50:00,33.21,33.22,33.2,33.21,34000.0,21.3893,21.3958,21.3829,21.3893,34000.0
2010-03-09 13:00:00,33.21,33.22,33.19,33.2,66700.0,21.3893,21.3958,21.3764,21.3829,66700.0
2010-03-09 13:10:00,33.2,33.21,33.18,33.19,159100.0,21.3829,21.3893,21.37,21.3764,159100.0
2010-03-09 13:20:00,33.19,33.29,33.18,33.24,404800.0,21.3764,21.4409,21.37,21.4086,404800.0
2010-03-09 13:30:00,33.24,33.26,33.22,33.22,86900.0,21.4086,21.4215,21.3958,21.3958,86900.0
2010-03-09 13:40:00,33.22,33.25,33.22,33.24,41500.0,21.3958,21.4151,21.3958,21.4086,41500.0
2010-03-09 13:50:00,33.24,33.26,33.23,33.23,41300.0,21.4086,21.4215,21.4022,21.4022,41300.0
2010-03-09 14:00:00,33.23,33.23,33.17,33.23,192600.0,21.4022,21.4022,21.3636,21.4022,192600.0
2010-03-09 14:10:00,33.23,33.3,33.22,33.3,67100.0,21.4022,21.4473,21.3958,21.4473,67100.0
2010-03-09 14:20:00,33.3,33.31,33.27,33.31,63600.0,21.4473,21.4537,21.428,21.4537,63600.0
2010-03-09 14:30:00,33.31,33.33,33.28,33.28,94600.0,21.4537,21.4666,21.4344,21.4344,94600.0
2010-03-09 14:40:00,33.28,33.3,33.26,33.29,54900.0,21.4344,21.4473,21.4215,21.4409,54900.0
2010-03-09 14:50:00,33.29,33.29,33.23,33.23,104100.0,21.4409,21.4409,21.4022,21.4022,104100.0
2010-03-09 15:00:00,33.23,33.24,33.19,33.21,166500.0,21.4022,21.4086,21.3764,21.3893,166500.0
2010-03-09 15:10:00,33.21,33.22,33.17,33.22,313000.0,21.3893,21.3958,21.3636,21.3958,313000.0
2010-03-09 15:20:00,33.22,33.22,33.16,33.18,179700.0,21.3958,21.3958,21.3571,21.37,179700.0
2010-03-09 15:30:00,33.18,33.22,33.17,33.21,178900.0,21.37,21.3958,21.3636,21.3893,178900.0
2010-03-09 15:40:00,33.21,33.26,33.19,33.22,247700.0,21.3893,21.4215,21.3764,21.3958,247700.0
2010-03-09 15:50:00,33.22,33.26,33.22,33.24,334300.0,21.3958,21.4215,21.3958,21.4086,334300.0
2010-03-10 09:30:00,33.2,33.42,33.09,33.36,113400.0,21.3829,21.5246,21.312,21.4859,113400.0
2010-03-10 09:40:00,33.36,33.5,33.33,33.42,172500.0,21.4859,21.5761,21.4666,21.5246,172500.0
2010-03-10 09:50:00,33.42,33.42,33.31,33.38,75000.0,21.5246,21.5246,21.4537,21.4988,75000.0
2010-03-10 10:00:00,33.38,33.43,33.38,33.4,54900.0,21.4988,21.531,21.4988,21.5117,54900.0
2010-03-10 10:10:00,33.41,33.45,33.4,33.43,101100.0,21.5181,21.5439,21.5117,21.531,101100.0
2010-03-10 10:20:00,33.43,33.5,33.41,33.5,130600.0,21.531,21.5761,21.5181,21.5761,130600.0
2010-03-10 10:30:00,33.5,33.6,33.5,33.58,86200.0,21.5761,21.6405,21.5761,21.6276,86200.0
2010-03-10 10:40:00,33.58,33.59,33.51,33.51,42400.0,21.6276,21.6341,21.5825,21.5825,42400.0
2010-03-10 10:50:00,33.51,33.61,33.51,33.56,82200.0,21.5825,21.647,21.5825,21.6147,82200.0
2010-03-10 11:00:00,33.57,33.6,33.51,33.53,96100.0,21.6212,21.6405,21.5825,21.5954,96100.0
2010-03-10 11:10:00,33.53,33.6,33.52,33.6,97800.0,21.5954,21.6405,21.589,21.6405,97800.0
2010-03-10 11:20:00,33.6,33.63,33.57,33.6,77300.0,21.6405,21.6598,21.6212,21.6405,77300.0
2010-03-10 11:30:00,33.61,33.66,33.56,33.56,71600.0,21.647,21.6792,21.6147,21.6147,71600.0
2010-03-10 11:40:00,33.56,33.56,33.49,33.56,99100.0,21.6147,21.6147,21.5697,21.6147,99100.0
2010-03-10 11:50:00,33.56,33.63,33.55,33.59,59600.0,21.6147,21.6598,21.6083,21.6341,59600.0
2010-03-10 12:00:00,33.59,33.6,33.5,33.51,71200.0,21.6341,21.6405,21.5761,21.5825,71200.0
2010-03-10 12:10:00,33.5,33.57,33.48,33.57,156100.0,21.5761,21.6212,21.5632,21.6212,156100.0
2010-03-10 12:20:00,33.57,33.66,33.55,33.56,132900.0,21.6212,21.6792,21.6083,21.6147,132900.0
2010-03-10 12:30:00,33.56,33.62,33.54,33.6,123700.0,21.6147,21.6534,21.6019,21.6405,123700.0
2010-03-10 12:40:00,33.6,33.63,33.58,33.62,51500.0,21.6405,21.6598,21.6276,21.6534,51500.0
2010-03-10 12:50:00,33.62,33.63,33.58,33.6,58200.0,21.6534,21.6598,21.6276,21.6405,58200.0
2010-03-10 13:00:00,33.6,33.62,33.54,33.57,45800.0,21.6405,21.6534,21.6019,21.6212,45800.0
2010-03-10 13:10:00,33.56,33.63,33.54,33.6,37300.0,21.6147,21.6598,21.6019,21.6405,37300.0
2010-03-10 13:20:00,33.61,33.61,33.53,33.54,56100.0,21.647,21.647,21.5954,21.6019,56100.0
2010-03-10 13:30:00,33.54,33.57,33.54,33.56,107400.0,21.6019,21.6212,21.6019,21.6147,107400.0
2010-03-10 13:40:00,33.56,33.6,33.56,33.56,47000.0,21.6147,21.6405,21.6147,21.6147,47000.0
2010-03-10 13:50:00,33.57,33.58,33.54,33.56,86300.0,21.6212,21.6276,21.6019,21.6147,86300.0
2010-03-10 14:00:00,33.56,33.63,33.55,33.6,68300.0,21.6147,21.6598,21.6083,21.6405,68300.0
2010-03-10 14:10:00,33.6,33.67,33.59,33.64,72900.0,21.6405,21.6856,21.6341,21.6663,72900.0
2010-03-10 14:20:00,33.64,33.66,33.61,33.66,37900.0,21.6663,21.6792,21.647,21.6792,37900.0
2010-03-10 14:30:00,33.66,33.66,33.6,33.62,34900.0,21.6792,21.6792,21.6405,21.6534,34900.0
2010-03-10 14:40:00,33.63,33.75,33.62,33.72,112100.0,21.6598,21.7371,21.6534,21.7178,112100.0
2010-03-10 14:50:00,33.72,33.72,33.64,33.66,74500.0,21.7178,21.7178,21.6663,21.6792,74500.0
2010-03-10 15:00:00,33.66,33.69,33.62,33.66,81300.0,21.6792,21.6985,21.6534,21.6792,81300.0
2010-03-10 15:10:00,33.66,33.72,33.66,33.69,56800.0,21.6792,21.7178,21.6792,21.6985,56800.0
2010-03-10 15:20:00,33.69,33.7,33.61,33.61,85000.0,21.6985,21.7049,21.647,21.647,85000.0
2010-03-10 15:30:00,33.6,33.63,33.54,33.57,118500.0,21.6405,21.6598,21.6019,21.6212,118500.0
2010-03-10 15:40:00,33.57,33.64,33.56,33.59,96300.0,21.6212,21.6663,21.6147,21.6341,96300.0
2010-03-10 15:50:00,33.59,33.66,33.59,33.65,95100.0,21.6341,21.6792,21.6341,21.6727,95100.0
2010-03-11 09:30:00,33.38,33.47,33.25,33.31,134800.0,21.4988,21.5568,21.4151,21.4537,134800.0
2010-03-11 09:40:00,33.3,33.51,33.3,33.47,130300.0,21.4473,21.5825,21.4473,21.5568,130300.0
2010-03-11 09:50:00,33.47,33.5,33.28,33.28,151500.0,21.5568,21.5761,21.4344,21.4344,151500.0
2010-03-11 10:00:00,33.28,33.47,33.26,33.43,97200.0,21.4344,21.5568,21.4215,21.531,97200.0
2010-03-11 10:10:00,33.44,33.44,33.31,33.38,109700.0,21.5375,21.5375,21.4537,21.4988,109700.0
2010-03-11 10:20:00,33.38,33.47,33.34,33.41,81800.0,21.4988,21.5568,21.4731,21.5181,81800.0
2010-03-11 10:30:00,33.41,33.42,33.38,33.38,39400.0,21.5181,21.5246,21.4988,21.4988,39400.0
2010-03-11 10:40:00,33.38,33.46,33.38,33.46,55800.0,21.4988,21.5503,21.4988,21.5503,55800.0
2010-03-11 10:50:00,33.47,33.53,33.45,33.51,34000.0,21.5568,21.5954,21.5439,21.5825,34000.0
2010-03-11 11:00:00,33.51,33.55,33.5,33.5,64900.0,21.5825,21.6083,21.5761,21.5761,64900.0
2010-03-11 11:10:00,33.5,33.5,33.44,33.44,34100.0,21.5761,21.5761,21.5375,21.5375,34100.0
2010-03-11 11:20:00,33.44,33.5,33.44,33.47,34600.0,21.5375,21.5761,21.5375,21.5568,34600.0
2010-03-11 11:30:00,33.47,33.49,33.4,33.4,47300.0,21.5568,21.5697,21.5117,21.5117,47300.0
2010-03-11 11:40:00,33.4,33.52,33.38,33.5,72700.0,21.5117,21.589,21.4988,21.5761,72700.0
2010-03-11 11:50:00,33.5,33.54,33.49,33.54,42800.0,21.5761,21.6019,21.5697,21.6019,42800.0
2010-03-11 12:00:00,33.54,33.54,33.49,33.5,29900.0,21.6019,21.6019,21.5697,21.5761,29900.0
2010-03-11 12:10:00,33.5,33.52,33.47,33.5,111400.0,21.5761,21.589,21.5568,21.5761,111400.0
2010-03-11 12:20:00,33.5,33.52,33.48,33.49,52800.0,21.5761,21.589,21.5632,21.5697,52800.0
2010-03-11 12:30:00,33.49,33.52,33.47,33.49,34000.0,21.5697,21.589,21.5568,21.5697,34000.0
2010-03-11 12:40:00,33.5,33.5,33.48,33.48,31800.0,21.5761,21.5761,21.5632,21.5632,31800.0
2010-03-11 12:50:00,33.49,33.51,33.48,33.5,41800.0,21.5697,21.5825,21.5632,21.5761,41800.0
2010-03-11 13:00:00,33.5,33.52,33.49,33.5,41000.0,21.5761,21.589,21.5697,21.5761,41000.0
2010-03-11 13:10:00,33.5,33.51,33.49,33.49,15700.0,21.5761,21.5825,21.5697,21.5697,15700.0
2010-03-11 13:20:00,33.5,33.5,33.47,33.47,29700.0,21.5761,21.5761,21.5568,21.5568,29700.0
2010-03-11 13:30:00,33.47,33.48,33.44,33.47,40400.0,21.5568,21.5632,21.5375,21.5568,40400.0
2010-03-11 13:40:00,33.47,33.52,33.46,33.5,52700.0,21.5568,21.589,21.5503,21.5761,52700.0
2010-03-11 13:50:00,33.5,33.52,33.48,33.49,48500.0,21.5761,21.589,21.5632,21.5697,48500.0
2010-03-11 14:00:00,33.49,33.51,33.43,33.43,70500.0,21.5697,21.5825,21.531,21.531,70500.0
2010-03-11 14:10:00,33.44,33.45,33.4,33.44,90100.0,21.5375,21.5439,21.5117,21.5375,90100.0
2010-03-11 14:20:00,33.45,33.46,33.42,33.43,33300.0,21.5439,21.5503,21.5246,21.531,33300.0
2010-03-11 14:30:00,33.44,33.45,33.4,33.44,48000.0,21.5375,21.5439,21.5117,21.5375,48000.0
2010-03-11 14:40:00,33.43,33.51,33.43,33.5,107300.0,21.531,21.5825,21.531,21.5761,107300.0
2010-03-11 14:50:00,33.51,33.51,33.44,33.44,43700.0,21.5825,21.5825,21.5375,21.5375,43700.0
2010-03-11 15:00:00,33.45,33.46,33.4,33.45,261300.0,21.5439,21.5503,21.5117,21.5439,261300.0
2010-03-11 15:10:00,33.45,33.55,33.45,33.52,85200.0,21.5439,21.6083,21.5439,21.589,85200.0
2010-03-11 15:20:00,33.52,33.55,33.49,33.52,37100.0,21.589,21.6083,21.5697,21.589,37100.0
2010-03-11 15:30:00,33.52,33.54,33.49,33.54,71200.0,21.589,21.6019,21.5697,21.6019,71200.0
2010-03-11 15:40:00,33.54,33.56,33.53,33.53,53900.0,21.6019,21.6147,21.5954,21.5954,53900.0
2010-03-11 15:50:00,33.53,33.6,33.53,33.58,169900.0,21.5954,21.6405,21.5954,21.6276,169900.0
2010-03-12 09:30:00,33.62,33.64,33.51,33.58,82200.0,21.6534,21.6663,21.5825,21.6276,82200.0
2010-03-12 09:40:00,33.59,33.77,33.58,33.76,117300.0,21.6341,21.75,21.6276,21.7436,117300.0
2010-03-12 09:50:00,33.76,33.77,33.56,33.58,67000.0,21.7436,21.75,21.6147,21.6276,67000.0
2010-03-12 10:00:00,33.58,33.58,33.48,33.52,71500.0,21.6276,21.6276,21.5632,21.589,71500.0
2010-03-12 10:10:00,33.52,33.56,33.49,33.55,108000.0,21.589,21.6147,21.5697,21.6083,108000.0
2010-03-12 10:20:00,33.55,33.59,33.45,33.47,111700.0,21.6083,21.6341,21.5439,21.5568,111700.0
2010-03-12 10:30:00,33.47,33.48,33.39,33.46,83300.0,21.5568,21.5632,21.5053,21.5503,83300.0
2010-03-12 10:40:00,33.46,33.5,33.44,33.49,83000.0,21.5503,21.5761,21.5375,21.5697,83000.0
2010-03-12 10:50:00,33.49,33.5,33.42,33.42,155100.0,21.5697,21.5761,21.5246,21.5246,155100.0
2010-03-12 11:00:00,33.42,33.44,33.38,33.43,64800.0,21.5246,21.5375,21.4988,21.531,64800.0
2010-03-12 11:10:00,33.42,33.44,33.35,33.44,69400.0,21.5246,21.5375,21.4795,21.5375,69400.0
2010-03-12 11:20:00,33.44,33.5,33.43,33.46,38400.0,21.5375,21.5761,21.531,21.5503,38400.0
2010-03-12 11:30:00,33.45,33.49,33.45,33.47,46700.0,21.5439,21.5697,21.5439,21.5568,46700.0
2010-03-12 11:40:00,33.47,33.53,33.47,33.52,43900.0,21.5568,21.5954,21.5568,21.589,43900.0
2010-03-12 11:50:00,33.52,33.58,33.5,33.56,35000.0,21.589,21.6276,21.5761,21.6147,35000.0
2010-03-12 12:00:00,33.55,33.56,33.49,33.49,32200.0,21.6083,21.6147,21.5697,21.5697,32200.0
2010-03-12 12:10:00,33.49,33.52,33.43,33.45,180400.0,21.5697,21.589,21.531,21.5439,180400.0
2010-03-12 12:20:00,33.45,33.46,33.4,33.42,30800.0,21.5439,21.5503,21.5117,21.5246,30800.0
2010-03-12 12:30:00,33.42,33.43,33.33,33.41,100100.0,21.5246,21.531,21.4666,21.5181,100100.0
2010-03-12 12:40:00,33.41,33.44,33.35,33.39,52800.0,21.5181,21.5375,21.4795,21.5053,52800.0
2010-03-12 12:50:00,33.39,33.41,33.35,33.39,33300.0,21.5053,21.5181,21.4795,21.5053,33300.0
2010-03-12 13:00:00,33.39,33.43,33.39,33.43,26000.0,21.5053,21.531,21.5053,21.531,26000.0
2010-03-12 13:10:00,33.43,33.48,33.42,33.47,49400.0,21.531,21.5632,21.5246,21.5568,49400.0
2010-03-12 13:20:00,33.48,33.48,33.44,33.46,62000.0,21.5632,21.5632,21.5375,21.5503,62000.0
2010-03-12 13:30:00,33.47,33.48,33.45,33.45,37500.0,21.5568,21.5632,21.5439,21.5439,37500.0
2010-03-12 13:40:00,33.45,33.48,33.43,33.44,47200.0,21.5439,21.5632,21.531,21.5375,47200.0
2010-03-12 13:50:00,33.45,33.47,33.4,33.47,78000.0,21.5439,21.5568,21.5117,21.5568,78000.0
2010-03-12 14:00:00,33.47,33.48,33.44,33.46,38000.0,21.5568,21.5632,21.5375,21.5503,38000.0
2010-03-12 14:10:00,33.46,33.47,33.43,33.45,22900.0,21.5503,21.5568,21.531,21.5439,22900.0
2010-03-12 14:20:00,33.45,33.45,33.41,33.45,28100.0,21.5439,21.5439,21.5181,21.5439,28100.0
2010-03-12 14:30:00,33.45,33.45,33.4,33.4,33400.0,21.5439,21.5439,21.5117,21.5117,33400.0
2010-03-12 14:40:00,33.4,33.43,33.38,33.41,47400.0,21.5117,21.531,21.4988,21.5181,47400.0
2010-03-12 14:50:00,33.42,33.43,33.39,33.41,32800.0,21.5246,21.531,21.5053,21.5181,32800.0
2010-03-12 15:00:00,33.41,33.43,33.4,33.41,62000.0,21.5181,21.531,21.5117,21.5181,62000.0
2010-03-12 15:10:00,33.41,33.43,33.37,33.38,29800.0,21.5181,21.531,21.4924,21.4988,29800.0
2010-03-12 15:20:00,33.38,33.41,33.36,33.37,49600.0,21.4988,21.5181,21.4859,21.4924,49600.0
2010-03-12 15:30:00,33.38,33.41,33.36,33.41,67200.0,21.4988,21.5181,21.4859,21.5181,67200.0
2010-03-12 15:40:00,33.4,33.43,33.38,33.42,102600.0,21.5117,21.531,21.4988,21.5246,102600.0
2010-03-12 15:50:00,33.43,33.45,33.4,33.42,384200.0,21.531,21.5439,21.5117,21.5246,384200.0
2010-03-15 09:30:00,33.32,33.44,33.32,33.43,73900.0,21.4602,21.5375,21.4602,21.531,73900.0
2010-03-15 09:40:00,33.43,33.46,33.37,33.46,80600.0,21.531,21.5503,21.4924,21.5503,80600.0
2010-03-15 09:50:00,33.47,33.5,33.39,33.4,65900.0,21.5568,21.5761,21.5053,21.5117,65900.0
2010-03-15 10:00:00,33.4,33.46,33.36,33.44,63700.0,21.5117,21.5503,21.4859,21.5375,63700.0
2010-03-15 10:10:00,33.45,33.46,33.33,33.38,86500.0,21.5439,21.5503,21.4666,21.4988,86500.0
2010-03-15 10:20:00,33.37,33.39,33.31,33.34,61700.0,21.4924,21.5053,21.4537,21.4731,61700.0
2010-03-15 10:30:00,33.35,33.38,33.3,33.31,73900.0,21.4795,21.4988,21.4473,21.4537,73900.0
2010-03-15 10:40:00,33.3,33.32,33.23,33.23,67200.0,21.4473,21.4602,21.4022,21.4022,67200.0
2010-03-15 10:50:00,33.24,33.29,33.23,33.29,45200.0,21.4086,21.4409,21.4022,21.4409,45200.0
2010-03-15 11:00:00,33.3,33.32,33.22,33.23,39600.0,21.4473,21.4602,21.3958,21.4022,39600.0
2010-03-15 11:10:00,33.23,33.23,33.11,33.16,71300.0,21.4022,21.4022,21.3249,21.3571,71300.0
2010-03-15 11:20:00,33.16,33.17,33.12,33.16,30100.0,21.3571,21.3636,21.3314,21.3571,30100.0
2010-03-15 11:30:00,33.16,33.2,33.12,33.2,27100.0,21.3571,21.3829,21.3314,21.3829,27100.0
2010-03-15 11:40:00,33.2,33.22,33.16,33.16,32100.0,21.3829,21.3958,21.3571,21.3571,32100.0
2010-03-15 11:50:00,33.16,33.16,33.12,33.14,28200.0,21.3571,21.3571,21.3314,21.3442,28200.0
2010-03-15 12:00:00,33.14,33.15,33.1,33.15,32900.0,21.3442,21.3507,21.3185,21.3507,32900.0
2010-03-15 12:10:00,33.15,33.15,33.08,33.09,77900.0,21.3507,21.3507,21.3056,21.312,77900.0
2010-03-15 12:20:00,33.08,33.09,33.05,33.06,79000.0,21.3056,21.312,21.2863,21.2927,79000.0
2010-03-15 12:30:00,33.06,33.07,33.06,33.07,38600.0,21.2927,21.2992,21.2927,21.2992,38600.0
2010-03-15 12:40:00,33.07,33.08,33.06,33.08,37000.0,21.2992,21.3056,21.2927,21.3056,37000.0
2010-03-15 12:50:00,33.08,33.09,33.07,33.08,39000.0,21.3056,21.312,21.2992,21.3056,39000.0
2010-03-15 13:00:00,33.08,33.08,33.04,33.06,54800.0,21.3056,21.3056,21.2798,21.2927,54800.0
2010-03-15 13:10:00,33.05,33.11,33.05,33.1,33200.0,21.2863,21.3249,21.2863,21.3185,33200.0
2010-03-15 13:20:00,33.1,33.1,33.06,33.09,31400.0,21.3185,21.3185,21.2927,21.312,31400.0
2010-03-15 13:30:00,33.08,33.11,33.08,33.08,49400.0,21.3056,21.3249,21.3056,21.3056,49400.0
2010-03-15 13:40:00,33.08,33.1,33.08,33.1,25000.0,21.3056,21.3185,21.3056,21.3185,25000.0
2010-03-15 13:50:00,33.1,33.1,33.06,33.08,62900.0,21.3185,21.3185,21.2927,21.3056,62900.0
2010-03-15 14:00:00,33.07,33.11,33.07,33.09,52400.0,21.2992,21.3249,21.2992,21.312,52400.0
2010-03-15 14:10:00,33.08,33.09,33.06,33.07,84900.0,21.3056,21.312,21.2927,21.2992,84900.0
2010-03-15 14:20:00,33.08,33.08,33.06,33.06,15100.0,21.3056,21.3056,21.2927,21.2927,15100.0
2010-03-15 14:30:00,33.06,33.09,33.04,33.08,46500.0,21.2927,21.312,21.2798,21.3056,46500.0
2010-03-15 14:40:00,33.08,33.12,33.07,33.12,43900.0,21.3056,21.3314,21.2992,21.3314,43900.0
2010-03-15 14:50:00,33.12,33.13,33.1,33.11,73000.0,21.3314,21.3378,21.3185,21.3249,73000.0
2010-03-15 15:00:00,33.11,33.13,33.1,33.11,53600.0,21.3249,21.3378,21.3185,21.3249,53600.0
2010-03-15 15:10:00,33.11,33.24,33.1,33.23,126300.0,21.3249,21.4086,21.3185,21.4022,126300.0
2010-03-15 15:20:00,33.24,33.29,33.22,33.28,118000.0,21.4086,21.4409,21.3958,21.4344,118000.0
2010-03-15 15:30:00,33.28,33.31,33.27,33.28,176500.0,21.4344,21.4537,21.428,21.4344,176500.0
2010-03-15 15:40:00,33.28,33.33,33.26,33.3,120500.0,21.4344,21.4666,21.4215,21.4473,120500.0
2010-03-15 15:50:00,33.3,33.3,33.28,33.29,162200.0,21.4473,21.4473,21.4344,21.4409,162200.0
2010-03-16 09:30:00,33.39,33.39,33.22,33.35,48600.0,21.5053,21.5053,21.3958,21.4795,48600.0
2010-03-16 09:40:00,33.35,33.35,33.28,33.3,41200.0,21.4795,21.4795,21.4344,21.4473,41200.0
2010-03-16 09:50:00,33.3,33.34,33.25,33.34,65200.0,21.4473,21.4731,21.4151,21.4731,65200.0
2010-03-16 10:00:00,33.34,33.35,33.25,33.31,48000.0,21.4731,21.4795,21.4151,21.4537,48000.0
2010-03-16 10:10:00,33.29,33.3,33.23,33.25,43000.0,21.4409,21.4473,21.4022,21.4151,43000.0
2010-03-16 10:20:00,33.25,33.33,33.22,33.31,50200.0,21.4151,21.4666,21.3958,21.4537,50200.0
2010-03-16 10:30:00,33.31,33.4,33.31,33.36,49700.0,21.4537,21.5117,21.4537,21.4859,49700.0
2010-03-16 10:40:00,33.36,33.44,33.35,33.39,44600.0,21.4859,21.5375,21.4795,21.5053,44600.0
2010-03-16 10:50:00,33.4,33.45,33.34,33.45,73100.0,21.5117,21.5439,21.4731,21.5439,73100.0
2010-03-16 11:00:00,33.45,33.47,33.41,33.41,43800.0,21.5439,21.5568,21.5181,21.5181,43800.0
2010-03-16 11:10:00,33.41,33.47,33.41,33.47,47500.0,21.5181,21.5568,21.5181,21.5568,47500.0
2010-03-16 11:20:00,33.47,33.48,33.36,33.41,114800.0,21.5568,21.5632,21.4859,21.5181,114800.0
2010-03-16 11:30:00,33.42,33.5,33.41,33.49,79100.0,21.5246,21.5761,21.5181,21.5697,79100.0
2010-03-16 11:40:00,33.49,33.54,33.47,33.53,66700.0,21.5697,21.6019,21.5568,21.5954,66700.0
2010-03-16 11:50:00,33.53,33.57,33.52,33.57,40900.0,21.5954,21.6212,21.589,21.6212,40900.0
2010-03-16 12:00:00,33.58,33.58,33.48,33.48,40600.0,21.6276,21.6276,21.5632,21.5632,40600.0
2010-03-16 12:10:00,33.49,33.5,33.44,33.44,34400.0,21.5697,21.5761,21.5375,21.5375,34400.0
2010-03-16 12:20:00,33.45,33.46,33.43,33.45,26700.0,21.5439,21.5503,21.531,21.5439,26700.0
2010-03-16 12:30:00,33.45,33.46,33.43,33.44,37700.0,21.5439,21.5503,21.531,21.5375,37700.0
2010-03-16 12:40:00,33.45,33.45,33.39,33.4,40500.0,21.5439,21.5439,21.5053,21.5117,40500.0
2010-03-16 12:50:00,33.39,33.42,33.37,33.38,44400.0,21.5053,21.5246,21.4924,21.4988,44400.0
2010-03-16 13:00:00,33.38,33.4,33.37,33.4,30300.0,21.4988,21.5117,21.4924,21.5117,30300.0
2010-03-16 13:10:00,33.39,33.4,33.36,33.37,27800.0,21.5053,21.5117,21.4859,21.4924,27800.0
2010-03-16 13:20:00,33.36,33.37,33.34,33.35,32900.0,21.4859,21.4924,21.4731,21.4795,32900.0
2010-03-16 13:30:00,33.35,33.39,33.35,33.39,22300.0,21.4795,21.5053,21.4795,21.5053,22300.0
2010-03-16 13:40:00,33.39,33.42,33.39,33.42,17400.0,21.5053,21.5246,21.5053,21.5246,17400.0
2010-03-16 13:50:00,33.42,33.45,33.41,33.42,37600.0,21.5246,21.5439,21.5181,21.5246,37600.0
2010-03-16 14:00:00,33.42,33.42,33.36,33.38,21400.0,21.5246,21.5246,21.4859,21.4988,21400.0
2010-03-16 14:10:00,33.39,33.45,33.38,33.43,80600.0,21.5053,21.5439,21.4988,21.531,80600.0
2010-03-16 14:20:00,33.43,33.49,33.41,33.44,48600.0,21.531,21.5697,21.5181,21.5375,48600.0
2010-03-16 14:30:00,33.43,33.44,33.31,33.34,71500.0,21.531,21.5375,21.4537,21.4731,71500.0
2010-03-16 14:40:00,33.34,33.35,33.27,33.31,49500.0,21.4731,21.4795,21.428,21.4537,49500.0
2010-03-16 14:50:00,33.3,33.4,33.27,33.37,50500.0,21.4473,21.5117,21.428,21.4924,50500.0
2010-03-16 15:00:00,33.37,33.4,33.34,33.36,64200.0,21.4924,21.5117,21.4731,21.4859,64200.0
2010-03-16 15:10:00,33.35,33.44,33.35,33.39,50400.0,21.4795,21.5375,21.4795,21.5053,50400.0
2010-03-16 15:20:00,33.4,33.44,33.39,33.42,58100.0,21.5117,21.5375,21.5053,21.5246,58100.0
2010-03-16 15:30:00,33.42,33.45,33.37,33.44,87400.0,21.5246,21.5439,21.4924,21.5375,87400.0
2010-03-16 15:40:00,33.43,33.45,33.39,33.4,108500.0,21.531,21.5439,21.5053,21.5117,108500.0
2010-03-16 15:50:00,33.39,33.45,33.39,33.42,245400.0,21.5053,21.5439,21.5053,21.5246,245400.0
2010-03-17 09:30:00,33.44,33.59,33.39,33.52,51500.0,21.5375,21.6341,21.5053,21.589,51500.0
2010-03-17 09:40:00,33.53,33.56,33.51,33.53,53400.0,21.5954,21.6147,21.5825,21.5954,53400.0
2010-03-17 09:50:00,33.53,33.6,33.51,33.6,54200.0,21.5954,21.6405,21.5825,21.6405,54200.0
2010-03-17 10:00:00,33.6,33.6,33.53,33.53,64300.0,21.6405,21.6405,21.5954,21.5954,64300.0
2010-03-17 10:10:00,33.53,33.59,33.47,33.59,123700.0,21.5954,21.6341,21.5568,21.6341,123700.0
2010-03-17 10:20:00,33.59,33.6,33.46,33.46,75900.0,21.6341,21.6405,21.5503,21.5503,75900.0
2010-03-17 10:30:00,33.46,33.49,33.44,33.47,60000.0,21.5503,21.5697,21.5375,21.5568,60000.0
2010-03-17 10:40:00,33.48,33.5,33.44,33.47,68700.0,21.5632,21.5761,21.5375,21.5568,68700.0
2010-03-17 10:50:00,33.47,33.51,33.45,33.48,56400.0,21.5568,21.5825,21.5439,21.5632,56400.0
2010-03-17 11:00:00,33.47,33.53,33.46,33.51,50400.0,21.5568,21.5954,21.5503,21.5825,50400.0
2010-03-17 11:10:00,33.5,33.58,33.49,33.56,67400.0,21.5761,21.6276,21.5697,21.6147,67400.0
2010-03-17 11:20:00,33.56,33.61,33.55,33.56,59400.0,21.6147,21.647,21.6083,21.6147,59400.0
2010-03-17 11:30:00,33.57,33.58,33.53,33.57,36600.0,21.6212,21.6276,21.5954,21.6212,36600.0
2010-03-17 11:40:00,33.57,33.6,33.54,33.54,38900.0,21.6212,21.6405,21.6019,21.6019,38900.0
2010-03-17 11:50:00,33.53,33.59,33.52,33.57,34500.0,21.5954,21.6341,21.589,21.6212,34500.0
2010-03-17 12:00:00,33.58,33.58,33.54,33.54,32500.0,21.6276,21.6276,21.6019,21.6019,32500.0
2010-03-17 12:10:00,33.54,33.55,33.51,33.51,32200.0,21.6019,21.6083,21.5825,21.5825,32200.0
2010-03-17 12:20:00,33.52,33.54,33.51,33.53,34900.0,21.589,21.6019,21.5825,21.5954,34900.0
2010-03-17 12:30:00,33.53,33.56,33.51,33.53,37200.0,21.5954,21.6147,21.5825,21.5954,37200.0
2010-03-17 12:40:00,33.53,33.56,33.53,33.55,33000.0,21.5954,21.6147,21.5954,21.6083,33000.0
2010-03-17 12:50:00,33.55,33.57,33.55,33.56,25700.0,21.6083,21.6212,21.6083,21.6147,25700.0
2010-03-17 13:00:00,33.57,33.57,33.54,33.54,23600.0,21.6212,21.6212,21.6019,21.6019,23600.0
2010-03-17 13:10:00,33.55,33.56,33.52,33.55,40700.0,21.6083,21.6147,21.589,21.6083,40700.0
2010-03-17 13:20:00,33.55,33.59,33.54,33.56,63100.0,21.6083,21.6341,21.6019,21.6147,63100.0
2010-03-17 13:30:00,33.57,33.64,33.56,33.59,66500.0,21.6212,21.6663,21.6147,21.6341,66500.0
2010-03-17 13:40:00,33.59,33.6,33.58,33.59,38100.0,21.6341,21.6405,21.6276,21.6341,38100.0
2010-03-17 13:50:00,33.58,33.59,33.54,33.59,48600.0,21.6276,21.6341,21.6019,21.6341,48600.0
2010-03-17 14:00:00,33.58,33.59,33.53,33.53,36000.0,21.6276,21.6341,21.5954,21.5954,36000.0
2010-03-17 14:10:00,33.53,33.57,33.53,33.57,26800.0,21.5954,21.6212,21.5954,21.6212,26800.0
2010-03-17 14:20:00,33.57,33.59,33.55,33.56,42400.0,21.6212,21.6341,21.6083,21.6147,42400.0
2010-03-17 14:30:00,33.56,33.58,33.5,33.5,73800.0,21.6147,21.6276,21.5761,21.5761,73800.0
2010-03-17 14:40:00,33.5,33.53,33.49,33.49,86700.0,21.5761,21.5954,21.5697,21.5697,86700.0
2010-03-17 14:50:00,33.49,33.51,33.45,33.46,67900.0,21.5697,21.5825,21.5439,21.5503,67900.0
2010-03-17 15:00:00,33.46,33.5,33.45,33.46,91800.0,21.5503,21.5761,21.5439,21.5503,91800.0
2010-03-17 15:10:00,33.45,33.47,33.38,33.39,148000.0,21.5439,21.5568,21.4988,21.5053,148000.0
2010-03-17 15:20:00,33.38,33.43,33.37,33.42,76400.0,21.4988,21.531,21.4924,21.5246,76400.0
2010-03-17 15:30:00,33.41,33.43,33.33,33.34,229200.0,21.5181,21.531,21.4666,21.4731,229200.0
2010-03-17 15:40:00,33.34,33.41,33.32,33.41,179600.0,21.4731,21.5181,21.4602,21.5181,179600.0
2010-03-17 15:50:00,33.4,33.41,33.35,33.35,285500.0,21.5117,21.5181,21.4795,21.4795,285500.0
2010-03-18 09:30:00,33.3,33.58,33.3,33.4,97700.0,21.4473,21.6276,21.4473,21.5117,97700.0
2010-03-18 09:40:00,33.39,33.52,33.39,33.48,185400.0,21.5053,21.589,21.5053,21.5632,185400.0
2010-03-18 09:50:00,33.49,33.5,33.42,33.5,124000.0,21.5697,21.5761,21.5246,21.5761,124000.0
2010-03-18 10:00:00,33.5,33.52,33.39,33.41,66900.0,21.5761,21.589,21.5053,21.5181,66900.0
2010-03-18 10:10:00,33.41,33.42,33.35,33.38,64500.0,21.5181,21.5246,21.4795,21.4988,64500.0
2010-03-18 10:20:00,33.38,33.39,33.32,33.35,61500.0,21.4988,21.5053,21.4602,21.4795,61500.0
2010-03-18 10:30:00,33.36,33.37,33.29,33.31,84100.0,21.4859,21.4924,21.4409,21.4537,84100.0
2010-03-18 10:40:00,33.31,33.38,33.29,33.36,60100.0,21.4537,21.4988,21.4409,21.4859,60100.0
2010-03-18 10:50:00,33.37,33.45,33.35,33.45,105800.0,21.4924,21.5439,21.4795,21.5439,105800.0
2010-03-18 11:00:00,33.45,33.47,33.32,33.35,79000.0,21.5439,21.5568,21.4602,21.4795,79000.0
2010-03-18 11:10:00,33.35,33.44,33.34,33.43,42600.0,21.4795,21.5375,21.4731,21.531,42600.0
2010-03-18 11:20:00,33.44,33.46,33.4,33.41,63400.0,21.5375,21.5503,21.5117,21.5181,63400.0
2010-03-18 11:30:00,33.41,33.42,33.37,33.39,38600.0,21.5181,21.5246,21.4924,21.5053,38600.0
2010-03-18 11:40:00,33.39,33.39,33.3,33.32,88800.0,21.5053,21.5053,21.4473,21.4602,88800.0
2010-03-18 11:50:00,33.32,33.33,33.29,33.3,48500.0,21.4602,21.4666,21.4409,21.4473,48500.0
2010-03-18 12:00:00,33.3,33.3,33.21,33.22,74100.0,21.4473,21.4473,21.3893,21.3958,74100.0
2010-03-18 12:10:00,33.22,33.25,33.19,33.24,76500.0,21.3958,21.4151,21.3764,21.4086,76500.0
2010-03-18 12:20:00,33.25,33.25,33.2,33.22,24700.0,21.4151,21.4151,21.3829,21.3958,24700.0
2010-03-18 12:30:00,33.22,33.25,33.21,33.24,31600.0,21.3958,21.4151,21.3893,21.4086,31600.0
2010-03-18 12:40:00,33.23,33.24,33.22,33.22,20100.0,21.4022,21.4086,21.3958,21.3958,20100.0
2010-03-18 12:50:00,33.22,33.22,33.16,33.17,26000.0,21.3958,21.3958,21.3571,21.3636,26000.0
2010-03-18 13:00:00,33.16,33.18,33.16,33.17,51700.0,21.3571,21.37,21.3571,21.3636,51700.0
2010-03-18 13:10:00,33.18,33.19,33.17,33.18,25600.0,21.37,21.3764,21.3636,21.37,25600.0
2010-03-18 13:20:00,33.17,33.25,33.17,33.25,52000.0,21.3636,21.4151,21.3636,21.4151,52000.0
2010-03-18 13:30:00,33.25,33.3,33.24,33.3,31500.0,21.4151,21.4473,21.4086,21.4473,31500.0
2010-03-18 13:40:00,33.3,33.32,33.29,33.32,113500.0,21.4473,21.4602,21.4409,21.4602,113500.0
2010-03-18 13:50:00,33.31,33.32,33.3,33.31,31300.0,21.4537,21.4602,21.4473,21.4537,31300.0
2010-03-18 14:00:00,33.31,33.32,33.3,33.31,43900.0,21.4537,21.4602,21.4473,21.4537,43900.0
2010-03-18 14:10:00,33.3,33.33,33.29,33.32,44300.0,21.4473,21.4666,21.4409,21.4602,44300.0
2010-03-18 14:20:00,33.32,33.36,33.32,33.36,13500.0,21.4602,21.4859,21.4602,21.4859,13500.0
2010-03-18 14:30:00,33.36,33.44,33.35,33.36,87000.0,21.4859,21.5375,21.4795,21.4859,87000.0
2010-03-18 14:40:00,33.36,33.38,33.32,33.34,51000.0,21.4859,21.4988,21.4602,21.4731,51000.0
2010-03-18 14:50:00,33.34,33.36,33.3,33.32,83900.0,21.4731,21.4859,21.4473,21.4602,83900.0
2010-03-18 15:00:00,33.31,33.39,33.31,33.37,80700.0,21.4537,21.5053,21.4537,21.4924,80700.0
2010-03-18 15:10:00,33.37,33.37,33.35,33.35,120100.0,21.4924,21.4924,21.4795,21.4795,120100.0
2010-03-18 15:20:00,33.36,33.41,33.36,33.39,80500.0,21.4859,21.5181,21.4859,21.5053,80500.0
2010-03-18 15:30:00,33.4,33.45,33.39,33.45,96900.0,21.5117,21.5439,21.5053,21.5439,96900.0
2010-03-18 15:40:00,33.45,33.51,33.44,33.5,218300.0,21.5439,21.5825,21.5375,21.5761,218300.0
2010-03-18 15:50:00,33.5,33.55,33.44,33.44,439600.0,21.5761,21.6083,21.5375,21.5375,439600.0
2010-03-19 09:30:00,33.53,33.66,33.28,33.33,621100.0,21.5954,21.6792,21.4344,21.4666,621100.0
2010-03-19 09:40:00,33.33,33.34,33.23,33.28,87900.0,21.4666,21.4731,21.4022,21.4344,87900.0
2010-03-19 09:50:00,33.27,33.29,33.22,33.27,75800.0,21.428,21.4409,21.3958,21.428,75800.0
2010-03-19 10:00:00,33.28,33.3,33.25,33.28,122500.0,21.4344,21.4473,21.4151,21.4344,122500.0
2010-03-19 10:10:00,33.28,33.3,33.2,33.24,141400.0,21.4344,21.4473,21.3829,21.4086,141400.0
2010-03-19 10:20:00,33.25,33.25,33.16,33.21,92400.0,21.4151,21.4151,21.3571,21.3893,92400.0
2010-03-19 10:30:00,33.2,33.23,33.17,33.23,93900.0,21.3829,21.4022,21.3636,21.4022,93900.0
2010-03-19 10:40:00,33.23,33.32,33.21,33.32,75900.0,21.4022,21.4602,21.3893,21.4602,75900.0
2010-03-19 10:50:00,33.31,33.31,33.23,33.25,58500.0,21.4537,21.4537,21.4022,21.4151,58500.0
2010-03-19 11:00:00,33.26,33.27,33.22,33.25,75800.0,21.4215,21.428,21.3958,21.4151,75800.0
2010-03-19 11:10:00,33.25,33.26,33.13,33.21,115400.0,21.4151,21.4215,21.3378,21.3893,115400.0
2010-03-19 11:20:00,33.21,33.27,33.2,33.24,43400.0,21.3893,21.428,21.3829,21.4086,43400.0
2010-03-19 11:30:00,33.24,33.25,33.19,33.23,56100.0,21.4086,21.4151,21.3764,21.4022,56100.0
2010-03-19 11:40:00,33.22,33.33,33.22,33.33,67900.0,21.3958,21.4666,21.3958,21.4666,67900.0
2010-03-19 11:50:00,33.33,33.33,33.31,33.33,31200.0,21.4666,21.4666,21.4537,21.4666,31200.0
2010-03-19 12:00:00,33.33,33.37,33.3,33.36,53600.0,21.4666,21.4924,21.4473,21.4859,53600.0
2010-03-19 12:10:00,33.36,33.38,33.32,33.32,74500.0,21.4859,21.4988,21.4602,21.4602,74500.0
2010-03-19 12:20:00,33.32,33.4,33.31,33.4,62700.0,21.4602,21.5117,21.4537,21.5117,62700.0
2010-03-19 12:30:00,33.39,33.41,33.36,33.4,78900.0,21.5053,21.5181,21.4859,21.5117,78900.0
2010-03-19 12:40:00,33.4,33.41,33.35,33.36,41700.0,21.5117,21.5181,21.4795,21.4859,41700.0
2010-03-19 12:50:00,33.36,33.38,33.33,33.35,51900.0,21.4859,21.4988,21.4666,21.4795,51900.0
2010-03-19 13:00:00,33.35,33.38,33.31,33.34,64000.0,21.4795,21.4988,21.4537,21.4731,64000.0
2010-03-19 13:10:00,33.34,33.34,33.31,33.33,28500.0,21.4731,21.4731,21.4537,21.4666,28500.0
2010-03-19 13:20:00,33.33,33.39,33.32,33.39,85000.0,21.4666,21.5053,21.4602,21.5053,85000.0
2010-03-19 13:30:00,33.38,33.39,33.31,33.33,54500.0,21.4988,21.5053,21.4537,21.4666,54500.0
2010-03-19 13:40:00,33.34,33.37,33.32,33.36,53200.0,21.4731,21.4924,21.4602,21.4859,53200.0
2010-03-19 13:50:00,33.36,33.38,33.35,33.38,40500.0,21.4859,21.4988,21.4795,21.4988,40500.0
2010-03-19 14:00:00,33.38,33.43,33.38,33.41,50100.0,21.4988,21.531,21.4988,21.5181,50100.0
2010-03-19 14:10:00,33.4,33.42,33.38,33.4,52700.0,21.5117,21.5246,21.4988,21.5117,52700.0
2010-03-19 14:20:00,33.4,33.42,33.39,33.41,40400.0,21.5117,21.5246,21.5053,21.5181,40400.0
2010-03-19 14:30:00,33.4,33.42,33.4,33.42,40700.0,21.5117,21.5246,21.5117,21.5246,40700.0
2010-03-19 14:40:00,33.42,33.44,33.4,33.41,56600.0,21.5246,21.5375,21.5117,21.5181,56600.0
2010-03-19 14:50:00,33.41,33.41,33.38,33.4,42700.0,21.5181,21.5181,21.4988,21.5117,42700.0
2010-03-19 15:00:00,33.4,33.44,33.38,33.42,69400.0,21.5117,21.5375,21.4988,21.5246,69400.0
2010-03-19 15:10:00,33.42,33.44,33.42,33.44,29800.0,21.5246,21.5375,21.5246,21.5375,29800.0
2010-03-19 15:20:00,33.44,33.45,33.42,33.43,98400.0,21.5375,21.5439,21.5246,21.531,98400.0
2010-03-19 15:30:00,33.43,33.44,33.33,33.34,195200.0,21.531,21.5375,21.4666,21.4731,195200.0
2010-03-19 15:40:00,33.35,33.43,33.31,33.4,297300.0,21.4795,21.531,21.4537,21.5117,297300.0
2010-03-19 15:50:00,33.41,33.44,33.4,33.43,302900.0,21.5181,21.5375,21.5117,21.531,302900.0
2010-03-22 09:30:00,33.26,33.3,33.09,33.28,76700.0,21.4215,21.4473,21.312,21.4344,76700.0
2010-03-22 09:40:00,33.29,33.54,33.28,33.5,145400.0,21.4409,21.6019,21.4344,21.5761,145400.0
2010-03-22 09:50:00,33.51,33.51,33.44,33.46,79700.0,21.5825,21.5825,21.5375,21.5503,79700.0
2010-03-22 10:00:00,33.46,33.52,33.37,33.4,60000.0,21.5503,21.589,21.4924,21.5117,60000.0
2010-03-22 10:10:00,33.41,33.42,33.33,33.36,63500.0,21.5181,21.5246,21.4666,21.4859,63500.0
2010-03-22 10:20:00,33.36,33.57,33.36,33.56,85500.0,21.4859,21.6212,21.4859,21.6147,85500.0
2010-03-22 10:30:00,33.56,33.58,33.49,33.54,76100.0,21.6147,21.6276,21.5697,21.6019,76100.0
2010-03-22 10:40:00,33.54,33.62,33.53,33.58,44800.0,21.6019,21.6534,21.5954,21.6276,44800.0
2010-03-22 10:50:00,33.59,33.71,33.58,33.68,93500.0,21.6341,21.7114,21.6276,21.692,93500.0
2010-03-22 11:00:00,33.68,33.74,33.67,33.7,65600.0,21.692,21.7307,21.6856,21.7049,65600.0
2010-03-22 11:10:00,33.71,33.73,33.67,33.68,39700.0,21.7114,21.7242,21.6856,21.692,39700.0
2010-03-22 11:20:00,33.69,33.69,33.63,33.63,35200.0,21.6985,21.6985,21.6598,21.6598,35200.0
2010-03-22 11:30:00,33.64,33.66,33.6,33.62,49100.0,21.6663,21.6792,21.6405,21.6534,49100.0
2010-03-22 11:40:00,33.62,33.69,33.6,33.68,46000.0,21.6534,21.6985,21.6405,21.692,46000.0
2010-03-22 11:50:00,33.69,33.73,33.65,33.7,49500.0,21.6985,21.7242,21.6727,21.7049,49500.0
2010-03-22 12:00:00,33.71,33.71,33.63,33.67,65900.0,21.7114,21.7114,21.6598,21.6856,65900.0
2010-03-22 12:10:00,33.67,33.71,33.65,33.69,44700.0,21.6856,21.7114,21.6727,21.6985,44700.0
2010-03-22 12:20:00,33.69,33.72,33.68,33.72,39900.0,21.6985,21.7178,21.692,21.7178,39900.0
2010-03-22 12:30:00,33.72,33.75,33.7,33.7,79000.0,21.7178,21.7371,21.7049,21.7049,79000.0
2010-03-22 12:40:00,33.71,33.75,33.7,33.74,37000.0,21.7114,21.7371,21.7049,21.7307,37000.0
2010-03-22 12:50:00,33.75,33.75,33.71,33.75,44400.0,21.7371,21.7371,21.7114,21.7371,44400.0
2010-03-22 13:00:00,33.75,33.83,33.75,33.76,133800.0,21.7371,21.7886,21.7371,21.7436,133800.0
2010-03-22 13:10:00,33.76,33.78,33.74,33.75,61400.0,21.7436,21.7564,21.7307,21.7371,61400.0
2010-03-22 13:20:00,33.75,33.75,33.68,33.68,50600.0,21.7371,21.7371,21.692,21.692,50600.0
2010-03-22 13:30:00,33.69,33.71,33.68,33.69,31300.0,21.6985,21.7114,21.692,21.6985,31300.0
2010-03-22 13:40:00,33.7,33.73,33.69,33.72,48000.0,21.7049,21.7242,21.6985,21.7178,48000.0
2010-03-22 13:50:00,33.72,33.73,33.67,33.67,70400.0,21.7178,21.7242,21.6856,21.6856,70400.0
2010-03-22 14:00:00,33.67,33.72,33.65,33.7,50800.0,21.6856,21.7178,21.6727,21.7049,50800.0
2010-03-22 14:10:00,33.71,33.75,33.69,33.75,41400.0,21.7114,21.7371,21.6985,21.7371,41400.0
2010-03-22 14:20:00,33.75,33.76,33.69,33.7,71600.0,21.7371,21.7436,21.6985,21.7049,71600.0
2010-03-22 14:30:00,33.7,33.7,33.66,33.66,122400.0,21.7049,21.7049,21.6792,21.6792,122400.0
2010-03-22 14:40:00,33.66,33.71,33.65,33.7,113300.0,21.6792,21.7114,21.6727,21.7049,113300.0
2010-03-22 14:50:00,33.7,33.75,33.7,33.73,90400.0,21.7049,21.7371,21.7049,21.7242,90400.0
2010-03-22 15:00:00,33.73,33.74,33.68,33.68,59800.0,21.7242,21.7307,21.692,21.692,59800.0
2010-03-22 15:10:00,33.67,33.73,33.67,33.69,55700.0,21.6856,21.7242,21.6856,21.6985,55700.0
2010-03-22 15:20:00,33.69,33.72,33.67,33.67,51900.0,21.6985,21.7178,21.6856,21.6856,51900.0
2010-03-22 15:30:00,33.67,33.71,33.65,33.71,104100.0,21.6856,21.7114,21.6727,21.7114,104100.0
2010-03-22 15:40:00,33.71,33.74,33.69,33.74,103800.0,21.7114,21.7307,21.6985,21.7307,103800.0
2010-03-22 15:50:00,33.73,33.74,33.69,33.7,143500.0,21.7242,21.7307,21.6985,21.7049,143500.0
2010-03-23 09:30:00,33.78,33.85,33.66,33.84,209900.0,21.7564,21.8015,21.6792,21.7951,209900.0
2010-03-23 09:40:00,33.83,33.91,33.78,33.78,126400.0,21.7886,21.8402,21.7564,21.7564,126400.0
2010-03-23 09:50:00,33.78,33.86,33.77,33.84,95900.0,21.7564,21.808,21.75,21.7951,95900.0
2010-03-23 10:00:00,33.84,33.88,33.78,33.88,71800.0,21.7951,21.8208,21.7564,21.8208,71800.0
2010-03-23 10:10:00,33.87,33.95,33.81,33.95,83600.0,21.8144,21.8659,21.7758,21.8659,83600.0
2010-03-23 10:20:00,33.95,33.97,33.92,33.97,75000.0,21.8659,21.8788,21.8466,21.8788,75000.0
2010-03-23 10:30:00,33.97,33.98,33.93,33.97,76400.0,21.8788,21.8853,21.8531,21.8788,76400.0
2010-03-23 10:40:00,33.97,34.0,33.92,33.99,121300.0,21.8788,21.8981,21.8466,21.8917,121300.0
2010-03-23 10:50:00,33.99,34.0,33.92,33.94,86600.0,21.8917,21.8981,21.8466,21.8595,86600.0
2010-03-23 11:00:00,33.93,33.93,33.82,33.85,217500.0,21.8531,21.8531,21.7822,21.8015,217500.0
2010-03-23 11:10:00,33.86,33.96,33.85,33.94,74200.0,21.808,21.8724,21.8015,21.8595,74200.0
2010-03-23 11:20:00,33.93,33.99,33.93,33.99,91900.0,21.8531,21.8917,21.8531,21.8917,91900.0
2010-03-23 11:30:00,33.99,34.0,33.98,33.98,55200.0,21.8917,21.8981,21.8853,21.8853,55200.0
2010-03-23 11:40:00,33.98,33.99,33.97,33.98,34700.0,21.8853,21.8917,21.8788,21.8853,34700.0
2010-03-23 11:50:00,33.98,33.99,33.97,33.98,29800.0,21.8853,21.8917,21.8788,21.8853,29800.0
2010-03-23 12:00:00,33.99,34.0,33.99,33.99,154400.0,21.8917,21.8981,21.8917,21.8917,154400.0
2010-03-23 12:10:00,33.99,34.0,33.95,33.98,127600.0,21.8917,21.8981,21.8659,21.8853,127600.0
2010-03-23 12:20:00,33.98,33.99,33.96,33.97,31900.0,21.8853,21.8917,21.8724,21.8788,31900.0
2010-03-23 12:30:00,33.97,33.99,33.97,33.98,34500.0,21.8788,21.8917,21.8788,21.8853,34500.0
2010-03-23 12:40:00,33.98,33.99,33.98,33.99,36300.0,21.8853,21.8917,21.8853,21.8917,36300.0
2010-03-23 12:50:00,33.99,34.0,33.98,34.0,60400.0,21.8917,21.8981,21.8853,21.8981,60400.0
2010-03-23 13:00:00,34.0,34.05,33.99,34.03,267500.0,21.8981,21.9303,21.8917,21.9175,267500.0
2010-03-23 13:10:00,34.04,34.04,34.0,34.01,58300.0,21.9239,21.9239,21.8981,21.9046,58300.0
2010-03-23 13:20:00,34.01,34.08,34.01,34.07,52800.0,21.9046,21.9497,21.9046,21.9432,52800.0
2010-03-23 13:30:00,34.07,34.09,34.06,34.07,23100.0,21.9432,21.9561,21.9368,21.9432,23100.0
2010-03-23 13:40:00,34.07,34.07,33.89,33.92,170800.0,21.9432,21.9432,21.8273,21.8466,170800.0
2010-03-23 13:50:00,33.91,33.96,33.91,33.92,32800.0,21.8402,21.8724,21.8402,21.8466,32800.0
2010-03-23 14:00:00,33.92,33.98,33.92,33.96,57000.0,21.8466,21.8853,21.8466,21.8724,57000.0
2010-03-23 14:10:00,33.96,34.01,33.96,34.0,75800.0,21.8724,21.9046,21.8724,21.8981,75800.0
2010-03-23 14:20:00,34.0,34.01,33.99,34.01,30000.0,21.8981,21.9046,21.8917,21.9046,30000.0
2010-03-23 14:30:00,34.01,34.03,33.98,34.0,50700.0,21.9046,21.9175,21.8853,21.8981,50700.0
2010-03-23 14:40:00,34.0,34.0,33.97,33.98,49000.0,21.8981,21.8981,21.8788,21.8853,49000.0
2010-03-23 14:50:00,33.99,34.0,33.95,34.0,37800.0,21.8917,21.8981,21.8659,21.8981,37800.0
2010-03-23 15:00:00,34.0,34.07,33.97,34.04,72900.0,21.8981,21.9432,21.8788,21.9239,72900.0
2010-03-23 15:10:00,34.04,34.11,34.02,34.09,105300.0,21.9239,21.969,21.911,21.9561,105300.0
2010-03-23 15:20:00,34.1,34.21,34.09,34.21,122100.0,21.9625,22.0334,21.9561,22.0334,122100.0
2010-03-23 15:30:00,34.21,34.21,34.11,34.11,131700.0,22.0334,22.0334,21.969,21.969,131700.0
2010-03-23 15:40:00,34.12,34.12,34.09,34.1,83900.0,21.9754,21.9754,21.9561,21.9625,83900.0
2010-03-23 15:50:00,34.11,34.14,34.06,34.12,171300.0,21.969,21.9883,21.9368,21.9754,171300.0
2010-03-24 09:30:00,33.98,34.0,33.86,33.96,127800.0,21.8853,21.8981,21.808,21.8724,127800.0
2010-03-24 09:40:00,33.96,34.0,33.93,33.96,49900.0,21.8724,21.8981,21.8531,21.8724,49900.0
2010-03-24 09:50:00,33.96,34.03,33.94,34.02,64700.0,21.8724,21.9175,21.8595,21.911,64700.0
2010-03-24 10:00:00,34.02,34.05,33.95,34.04,76300.0,21.911,21.9303,21.8659,21.9239,76300.0
2010-03-24 10:10:00,34.05,34.1,34.05,34.07,52600.0,21.9303,21.9625,21.9303,21.9432,52600.0
2010-03-24 10:20:00,34.06,34.11,34.03,34.06,49200.0,21.9368,21.969,21.9175,21.9368,49200.0
2010-03-24 10:30:00,34.05,34.08,34.0,34.03,142100.0,21.9303,21.9497,21.8981,21.9175,142100.0
2010-03-24 10:40:00,34.03,34.04,33.99,34.04,113300.0,21.9175,21.9239,21.8917,21.9239,113300.0
2010-03-24 10:50:00,34.04,34.04,33.99,33.99,32700.0,21.9239,21.9239,21.8917,21.8917,32700.0
2010-03-24 11:00:00,33.99,34.04,33.98,33.99,116200.0,21.8917,21.9239,21.8853,21.8917,116200.0
2010-03-24 11:10:00,34.0,34.01,33.87,33.9,56800.0,21.8981,21.9046,21.8144,21.8337,56800.0
2010-03-24 11:20:00,33.9,33.97,33.88,33.96,60700.0,21.8337,21.8788,21.8208,21.8724,60700.0
2010-03-24 11:30:00,33.96,33.97,33.93,33.93,51200.0,21.8724,21.8788,21.8531,21.8531,51200.0
2010-03-24 11:40:00,33.92,33.94,33.91,33.93,33900.0,21.8466,21.8595,21.8402,21.8531,33900.0
2010-03-24 11:50:00,33.94,33.97,33.93,33.96,29800.0,21.8595,21.8788,21.8531,21.8724,29800.0
2010-03-24 12:00:00,33.95,33.98,33.95,33.97,88700.0,21.8659,21.8853,21.8659,21.8788,88700.0
2010-03-24 12:10:00,33.97,33.98,33.94,33.97,30900.0,21.8788,21.8853,21.8595,21.8788,30900.0
2010-03-24 12:20:00,33.98,34.0,33.97,33.98,52800.0,21.8853,21.8981,21.8788,21.8853,52800.0
2010-03-24 12:30:00,33.99,34.02,33.98,34.0,65200.0,21.8917,21.911,21.8853,21.8981,65200.0
2010-03-24 12:40:00,33.99,34.03,33.99,34.03,25500.0,21.8917,21.9175,21.8917,21.9175,25500.0
2010-03-24 12:50:00,34.02,34.03,33.98,34.0,50400.0,21.911,21.9175,21.8853,21.8981,50400.0
2010-03-24 13:00:00,34.0,34.01,33.95,33.97,89700.0,21.8981,21.9046,21.8659,21.8788,89700.0
2010-03-24 13:10:00,33.97,33.98,33.93,33.94,54400.0,21.8788,21.8853,21.8531,21.8595,54400.0
2010-03-24 13:20:00,33.94,33.96,33.93,33.95,50000.0,21.8595,21.8724,21.8531,21.8659,50000.0
2010-03-24 13:30:00,33.96,33.98,33.95,33.97,26700.0,21.8724,21.8853,21.8659,21.8788,26700.0
2010-03-24 13:40:00,33.97,33.99,33.86,33.88,40300.0,21.8788,21.8917,21.808,21.8208,40300.0
2010-03-24 13:50:00,33.89,33.94,33.87,33.94,38600.0,21.8273,21.8595,21.8144,21.8595,38600.0
2010-03-24 14:00:00,33.95,33.95,33.9,33.94,41500.0,21.8659,21.8659,21.8337,21.8595,41500.0
2010-03-24 14:10:00,33.94,33.98,33.94,33.98,68800.0,21.8595,21.8853,21.8595,21.8853,68800.0
2010-03-24 14:20:00,33.98,33.99,33.95,33.96,35300.0,21.8853,21.8917,21.8659,21.8724,35300.0
2010-03-24 14:30:00,33.96,33.98,33.94,33.95,77500.0,21.8724,21.8853,21.8595,21.8659,77500.0
2010-03-24 14:40:00,33.96,33.97,33.93,33.94,77900.0,21.8724,21.8788,21.8531,21.8595,77900.0
2010-03-24 14:50:00,33.94,33.97,33.92,33.93,60600.0,21.8595,21.8788,21.8466,21.8531,60600.0
2010-03-24 15:00:00,33.93,33.98,33.93,33.96,36900.0,21.8531,21.8853,21.8531,21.8724,36900.0
2010-03-24 15:10:00,33.96,33.97,33.92,33.95,96800.0,21.8724,21.8788,21.8466,21.8659,96800.0
2010-03-24 15:20:00,33.95,33.98,33.94,33.94,86500.0,21.8659,21.8853,21.8595,21.8595,86500.0
2010-03-24 15:30:00,33.94,34.01,33.94,33.99,125100.0,21.8595,21.9046,21.8595,21.8917,125100.0
2010-03-24 15:40:00,33.99,34.01,33.94,33.94,106400.0,21.8917,21.9046,21.8595,21.8595,106400.0
2010-03-24 15:50:00,33.94,33.95,33.91,33.92,139400.0,21.8595,21.8659,21.8402,21.8466,139400.0
2010-03-25 09:30:00,34.1,34.19,34.1,34.12,65700.0,21.9625,22.0205,21.9625,21.9754,65700.0
2010-03-25 09:40:00,34.12,34.25,34.1,34.23,71800.0,21.9754,22.0592,21.9625,22.0463,71800.0
2010-03-25 09:50:00,34.23,34.25,34.16,34.21,82400.0,22.0463,22.0592,22.0012,22.0334,82400.0
2010-03-25 10:00:00,34.19,34.23,34.07,34.11,64700.0,22.0205,22.0463,21.9432,21.969,64700.0
2010-03-25 10:10:00,34.12,34.19,34.12,34.18,33500.0,21.9754,22.0205,21.9754,22.0141,33500.0
2010-03-25 10:20:00,34.17,34.21,34.1,34.11,78700.0,22.0076,22.0334,21.9625,21.969,78700.0
2010-03-25 10:30:00,34.12,34.17,34.12,34.16,45400.0,21.9754,22.0076,21.9754,22.0012,45400.0
2010-03-25 10:40:00,34.17,34.25,34.17,34.24,77800.0,22.0076,22.0592,22.0076,22.0527,77800.0
2010-03-25 10:50:00,34.24,34.27,34.23,34.27,84000.0,22.0527,22.072,22.0463,22.072,84000.0
2010-03-25 11:00:00,34.27,34.33,34.27,34.29,87200.0,22.072,22.1107,22.072,22.0849,87200.0
2010-03-25 11:10:00,34.29,34.38,34.29,34.38,88200.0,22.0849,22.1429,22.0849,22.1429,88200.0
2010-03-25 11:20:00,34.38,34.42,34.38,34.41,44600.0,22.1429,22.1686,22.1429,22.1622,44600.0
2010-03-25 11:30:00,34.41,34.48,34.4,34.47,64100.0,22.1622,22.2073,22.1558,22.2008,64100.0
2010-03-25 11:40:00,34.47,34.5,34.47,34.49,36300.0,22.2008,22.2202,22.2008,22.2137,36300.0
2010-03-25 11:50:00,34.49,34.53,34.48,34.49,229800.0,22.2137,22.2395,22.2073,22.2137,229800.0
2010-03-25 12:00:00,34.49,34.54,34.48,34.53,64700.0,22.2137,22.2459,22.2073,22.2395,64700.0
2010-03-25 12:10:00,34.53,34.6,34.53,34.59,117200.0,22.2395,22.2846,22.2395,22.2781,117200.0
2010-03-25 12:20:00,34.59,34.6,34.58,34.58,55800.0,22.2781,22.2846,22.2717,22.2717,55800.0
2010-03-25 12:30:00,34.58,34.6,34.55,34.59,127100.0,22.2717,22.2846,22.2524,22.2781,127100.0
2010-03-25 12:40:00,34.6,34.67,34.58,34.66,82700.0,22.2846,22.3297,22.2717,22.3232,82700.0
2010-03-25 12:50:00,34.67,34.7,34.64,34.7,69500.0,22.3297,22.349,22.3103,22.349,69500.0
2010-03-25 13:00:00,34.7,34.74,34.69,34.73,72200.0,22.349,22.3747,22.3425,22.3683,72200.0
2010-03-25 13:10:00,34.73,34.74,34.71,34.72,47900.0,22.3683,22.3747,22.3554,22.3619,47900.0
2010-03-25 13:20:00,34.72,34.75,34.69,34.7,57100.0,22.3619,22.3812,22.3425,22.349,57100.0
2010-03-25 13:30:00,34.7,34.7,34.6,34.65,102100.0,22.349,22.349,22.2846,22.3168,102100.0
2010-03-25 13:40:00,34.65,34.66,34.58,34.62,114200.0,22.3168,22.3232,22.2717,22.2975,114200.0
2010-03-25 13:50:00,34.63,34.64,34.6,34.62,163000.0,22.3039,22.3103,22.2846,22.2975,163000.0
2010-03-25 14:00:00,34.61,34.62,34.58,34.58,139800.0,22.291,22.2975,22.2717,22.2717,139800.0
2010-03-25 14:10:00,34.58,34.63,34.58,34.63,108700.0,22.2717,22.3039,22.2717,22.3039,108700.0
2010-03-25 14:20:00,34.63,34.67,34.61,34.62,271900.0,22.3039,22.3297,22.291,22.2975,271900.0
2010-03-25 14:30:00,34.61,34.65,34.6,34.63,98300.0,22.291,22.3168,22.2846,22.3039,98300.0
2010-03-25 14:40:00,34.63,34.71,34.62,34.67,223200.0,22.3039,22.3554,22.2975,22.3297,223200.0
2010-03-25 14:50:00,34.67,34.7,34.63,34.7,95000.0,22.3297,22.349,22.3039,22.349,95000.0
2010-03-25 15:00:00,34.7,34.72,34.68,34.69,167500.0,22.349,22.3619,22.3361,22.3425,167500.0
2010-03-25 15:10:00,34.69,34.7,34.68,34.69,68000.0,22.3425,22.349,22.3361,22.3425,68000.0
2010-03-25 15:20:00,34.7,34.72,34.68,34.68,157900.0,22.349,22.3619,22.3361,22.3361,157900.0
2010-03-25 15:30:00,34.68,34.7,34.65,34.65,283800.0,22.3361,22.349,22.3168,22.3168,283800.0
2010-03-25 15:40:00,34.65,34.65,34.5,34.51,331500.0,22.3168,22.3168,22.2202,22.2266,331500.0
2010-03-25 15:50:00,34.52,34.56,34.51,34.55,611600.0,22.233,22.2588,22.2266,22.2524,611600.0
2010-03-26 09:30:00,34.65,34.7,34.39,34.68,118500.0,22.3168,22.349,22.1493,22.3361,118500.0
2010-03-26 09:40:00,34.68,34.69,34.54,34.56,71400.0,22.3361,22.3425,22.2459,22.2588,71400.0
2010-03-26 09:50:00,34.56,34.63,34.53,34.56,67300.0,22.2588,22.3039,22.2395,22.2588,67300.0
2010-03-26 10:00:00,34.57,34.66,34.54,34.56,99500.0,22.2653,22.3232,22.2459,22.2588,99500.0
2010-03-26 10:10:00,34.55,34.56,34.5,34.53,122600.0,22.2524,22.2588,22.2202,22.2395,122600.0
2010-03-26 10:20:00,34.53,34.6,34.51,34.59,92700.0,22.2395,22.2846,22.2266,22.2781,92700.0
2010-03-26 10:30:00,34.6,34.63,34.51,34.51,61000.0,22.2846,22.3039,22.2266,22.2266,61000.0
2010-03-26 10:40:00,34.51,34.52,34.45,34.47,59700.0,22.2266,22.233,22.188,22.2008,59700.0
2010-03-26 10:50:00,34.47,34.5,34.39,34.41,56100.0,22.2008,22.2202,22.1493,22.1622,56100.0
2010-03-26 11:00:00,34.41,34.49,34.38,34.44,128200.0,22.1622,22.2137,22.1429,22.1815,128200.0
2010-03-26 11:10:00,34.44,34.5,34.43,34.47,47300.0,22.1815,22.2202,22.1751,22.2008,47300.0
2010-03-26 11:20:00,34.47,34.51,34.46,34.49,31900.0,22.2008,22.2266,22.1944,22.2137,31900.0
2010-03-26 11:30:00,34.49,34.52,34.47,34.47,77800.0,22.2137,22.233,22.2008,22.2008,77800.0
2010-03-26 11:40:00,34.47,34.51,34.46,34.49,70100.0,22.2008,22.2266,22.1944,22.2137,70100.0
2010-03-26 11:50:00,34.48,34.51,34.41,34.45,56000.0,22.2073,22.2266,22.1622,22.188,56000.0
2010-03-26 12:00:00,34.45,34.45,34.4,34.42,60500.0,22.188,22.188,22.1558,22.1686,60500.0
2010-03-26 12:10:00,34.41,34.44,34.4,34.44,31200.0,22.1622,22.1815,22.1558,22.1815,31200.0
2010-03-26 12:20:00,34.43,34.43,34.3,34.34,72800.0,22.1751,22.1751,22.0914,22.1171,72800.0
2010-03-26 12:30:00,34.33,34.37,34.29,34.31,43000.0,22.1107,22.1364,22.0849,22.0978,43000.0
2010-03-26 12:40:00,34.31,34.33,34.26,34.26,46700.0,22.0978,22.1107,22.0656,22.0656,46700.0
2010-03-26 12:50:00,34.26,34.31,34.22,34.27,74500.0,22.0656,22.0978,22.0398,22.072,74500.0
2010-03-26 13:00:00,34.27,34.28,34.11,34.12,114600.0,22.072,22.0785,21.969,21.9754,114600.0
2010-03-26 13:10:00,34.13,34.24,34.11,34.22,57300.0,21.9819,22.0527,21.969,22.0398,57300.0
2010-03-26 13:20:00,34.23,34.28,34.22,34.22,57000.0,22.0463,22.0785,22.0398,22.0398,57000.0
2010-03-26 13:30:00,34.21,34.21,34.16,34.2,50700.0,22.0334,22.0334,22.0012,22.0269,50700.0
2010-03-26 13:40:00,34.2,34.26,34.2,34.2,60600.0,22.0269,22.0656,22.0269,22.0269,60600.0
2010-03-26 13:50:00,34.2,34.22,34.17,34.18,32900.0,22.0269,22.0398,22.0076,22.0141,32900.0
2010-03-26 14:00:00,34.17,34.19,34.12,34.19,93100.0,22.0076,22.0205,21.9754,22.0205,93100.0
2010-03-26 14:10:00,34.18,34.24,34.18,34.21,58100.0,22.0141,22.0527,22.0141,22.0334,58100.0
2010-03-26 14:20:00,34.22,34.28,34.21,34.28,67500.0,22.0398,22.0785,22.0334,22.0785,67500.0
2010-03-26 14:30:00,34.28,34.32,34.28,34.3,33600.0,22.0785,22.1042,22.0785,22.0914,33600.0
2010-03-26 14:40:00,34.3,34.35,34.26,34.26,42600.0,22.0914,22.1236,22.0656,22.0656,42600.0
2010-03-26 14:50:00,34.27,34.27,34.21,34.26,82000.0,22.072,22.072,22.0334,22.0656,82000.0
2010-03-26 15:00:00,34.26,34.27,34.19,34.2,81700.0,22.0656,22.072,22.0205,22.0269,81700.0
2010-03-26 15:10:00,34.2,34.26,34.2,34.26,68700.0,22.0269,22.0656,22.0269,22.0656,68700.0
2010-03-26 15:20:00,34.26,34.27,34.19,34.22,163800.0,22.0656,22.072,22.0205,22.0398,163800.0
2010-03-26 15:30:00,34.23,34.27,34.16,34.25,294400.0,22.0463,22.072,22.0012,22.0592,294400.0
2010-03-26 15:40:00,34.25,34.28,34.22,34.22,111200.0,22.0592,22.0785,22.0398,22.0398,111200.0
2010-03-26 15:50:00,34.22,34.35,34.22,34.32,279000.0,22.0398,22.1236,22.0398,22.1042,279000.0
2010-03-29 09:30:00,34.31,34.64,34.31,34.62,74600.0,22.0978,22.3103,22.0978,22.2975,74600.0
2010-03-29 09:40:00,34.62,34.7,34.61,34.63,67100.0,22.2975,22.349,22.291,22.3039,67100.0
2010-03-29 09:50:00,34.62,34.66,34.58,34.6,51500.0,22.2975,22.3232,22.2717,22.2846,51500.0
2010-03-29 10:00:00,34.6,34.63,34.56,34.61,57300.0,22.2846,22.3039,22.2588,22.291,57300.0
2010-03-29 10:10:00,34.6,34.69,34.55,34.56,95100.0,22.2846,22.3425,22.2524,22.2588,95100.0
2010-03-29 10:20:00,34.56,34.57,34.45,34.49,73300.0,22.2588,22.2653,22.188,22.2137,73300.0
2010-03-29 10:30:00,34.49,34.55,34.42,34.55,93300.0,22.2137,22.2524,22.1686,22.2524,93300.0
2010-03-29 10:40:00,34.54,34.6,34.54,34.59,84600.0,22.2459,22.2846,22.2459,22.2781,84600.0
2010-03-29 10:50:00,34.59,34.6,34.54,34.58,60500.0,22.2781,22.2846,22.2459,22.2717,60500.0
2010-03-29 11:00:00,34.59,34.6,34.51,34.52,79400.0,22.2781,22.2846,22.2266,22.233,79400.0
2010-03-29 11:10:00,34.52,34.55,34.49,34.49,46400.0,22.233,22.2524,22.2137,22.2137,46400.0
2010-03-29 11:20:00,34.5,34.54,34.48,34.5,58100.0,22.2202,22.2459,22.2073,22.2202,58100.0
2010-03-29 11:30:00,34.51,34.52,34.45,34.46,45300.0,22.2266,22.233,22.188,22.1944,45300.0
2010-03-29 11:40:00,34.46,34.46,34.41,34.45,43300.0,22.1944,22.1944,22.1622,22.188,43300.0
2010-03-29 11:50:00,34.45,34.48,34.43,34.45,59200.0,22.188,22.2073,22.1751,22.188,59200.0
2010-03-29 12:00:00,34.45,34.49,34.44,34.45,33300.0,22.188,22.2137,22.1815,22.188,33300.0
2010-03-29 12:10:00,34.46,34.49,34.43,34.43,53600.0,22.1944,22.2137,22.1751,22.1751,53600.0
2010-03-29 12:20:00,34.43,34.44,34.4,34.43,83500.0,22.1751,22.1815,22.1558,22.1751,83500.0
2010-03-29 12:30:00,34.43,34.45,34.41,34.42,36700.0,22.1751,22.188,22.1622,22.1686,36700.0
2010-03-29 12:40:00,34.42,34.45,34.39,34.44,32600.0,22.1686,22.188,22.1493,22.1815,32600.0
2010-03-29 12:50:00,34.44,34.45,34.41,34.43,30200.0,22.1815,22.188,22.1622,22.1751,30200.0
2010-03-29 13:00:00,34.42,34.45,34.39,34.39,56600.0,22.1686,22.188,22.1493,22.1493,56600.0
2010-03-29 13:10:00,34.4,34.44,34.38,34.39,74300.0,22.1558,22.1815,22.1429,22.1493,74300.0
2010-03-29 13:20:00,34.4,34.41,34.38,34.39,56800.0,22.1558,22.1622,22.1429,22.1493,56800.0
2010-03-29 13:30:00,34.4,34.42,34.37,34.37,61500.0,22.1558,22.1686,22.1364,22.1364,61500.0
2010-03-29 13:40:00,34.37,34.44,34.36,34.44,47700.0,22.1364,22.1815,22.13,22.1815,47700.0
2010-03-29 13:50:00,34.43,34.48,34.42,34.46,54600.0,22.1751,22.2073,22.1686,22.1944,54600.0
2010-03-29 14:00:00,34.46,34.46,34.38,34.39,111600.0,22.1944,22.1944,22.1429,22.1493,111600.0
2010-03-29 14:10:00,34.38,34.41,34.35,34.37,77400.0,22.1429,22.1622,22.1236,22.1364,77400.0
2010-03-29 14:20:00,34.37,34.37,34.28,34.31,77100.0,22.1364,22.1364,22.0785,22.0978,77100.0
2010-03-29 14:30:00,34.3,34.34,34.28,34.33,65100.0,22.0914,22.1171,22.0785,22.1107,65100.0
2010-03-29 14:40:00,34.33,34.37,34.33,34.37,70200.0,22.1107,22.1364,22.1107,22.1364,70200.0
2010-03-29 14:50:00,34.38,34.43,34.37,34.43,146000.0,22.1429,22.1751,22.1364,22.1751,146000.0
2010-03-29 15:00:00,34.43,34.44,34.38,34.39,244400.0,22.1751,22.1815,22.1429,22.1493,244400.0
2010-03-29 15:10:00,34.38,34.39,34.35,34.39,81600.0,22.1429,22.1493,22.1236,22.1493,81600.0
2010-03-29 15:20:00,34.39,34.44,34.37,34.41,149600.0,22.1493,22.1815,22.1364,22.1622,149600.0
2010-03-29 15:30:00,34.41,34.44,34.38,34.44,366600.0,22.1622,22.1815,22.1429,22.1815,366600.0
2010-03-29 15:40:00,34.43,34.44,34.39,34.44,314400.0,22.1751,22.1815,22.1493,22.1815,314400.0
2010-03-29 15:50:00,34.44,34.45,34.4,34.41,232700.0,22.1815,22.188,22.1558,22.1622,232700.0
2010-03-30 09:30:00,34.46,34.56,34.45,34.48,45100.0,22.1944,22.2588,22.188,22.2073,45100.0
2010-03-30 09:40:00,34.48,34.64,34.47,34.59,195700.0,22.2073,22.3103,22.2008,22.2781,195700.0
2010-03-30 09:50:00,34.58,34.69,34.54,34.64,268900.0,22.2717,22.3425,22.2459,22.3103,268900.0
2010-03-30 10:00:00,34.64,34.65,34.57,34.63,130400.0,22.3103,22.3168,22.2653,22.3039,130400.0
2010-03-30 10:10:00,34.64,34.67,34.6,34.6,103500.0,22.3103,22.3297,22.2846,22.2846,103500.0
2010-03-30 10:20:00,34.6,34.63,34.54,34.6,100600.0,22.2846,22.3039,22.2459,22.2846,100600.0
2010-03-30 10:30:00,34.6,34.61,34.56,34.6,78100.0,22.2846,22.291,22.2588,22.2846,78100.0
2010-03-30 10:40:00,34.6,34.63,34.56,34.6,57100.0,22.2846,22.3039,22.2588,22.2846,57100.0
2010-03-30 10:50:00,34.6,34.65,34.58,34.64,114600.0,22.2846,22.3168,22.2717,22.3103,114600.0
2010-03-30 11:00:00,34.65,34.65,34.61,34.63,226400.0,22.3168,22.3168,22.291,22.3039,226400.0
2010-03-30 11:10:00,34.63,34.64,34.57,34.59,190700.0,22.3039,22.3103,22.2653,22.2781,190700.0
2010-03-30 11:20:00,34.58,34.6,34.49,34.6,100700.0,22.2717,22.2846,22.2137,22.2846,100700.0
2010-03-30 11:30:00,34.6,34.64,34.52,34.52,63000.0,22.2846,22.3103,22.233,22.233,63000.0
2010-03-30 11:40:00,34.53,34.66,34.53,34.66,58200.0,22.2395,22.3232,22.2395,22.3232,58200.0
2010-03-30 11:50:00,34.66,34.67,34.6,34.63,177200.0,22.3232,22.3297,22.2846,22.3039,177200.0
2010-03-30 12:00:00,34.63,34.65,34.63,34.65,57500.0,22.3039,22.3168,22.3039,22.3168,57500.0
2010-03-30 12:10:00,34.65,34.65,34.62,34.63,124500.0,22.3168,22.3168,22.2975,22.3039,124500.0
2010-03-30 12:20:00,34.64,34.65,34.63,34.65,38500.0,22.3103,22.3168,22.3039,22.3168,38500.0
2010-03-30 12:30:00,34.64,34.66,34.64,34.65,33400.0,22.3103,22.3232,22.3103,22.3168,33400.0
2010-03-30 12:40:00,34.66,34.66,34.64,34.66,107400.0,22.3232,22.3232,22.3103,22.3232,107400.0
2010-03-30 12:50:00,34.66,34.66,34.64,34.66,285400.0,22.3232,22.3232,22.3103,22.3232,285400.0
2010-03-30 13:00:00,34.66,34.7,34.64,34.65,136400.0,22.3232,22.349,22.3103,22.3168,136400.0
2010-03-30 13:10:00,34.66,34.66,34.64,34.64,93500.0,22.3232,22.3232,22.3103,22.3103,93500.0
2010-03-30 13:20:00,34.65,34.65,34.59,34.59,50900.0,22.3168,22.3168,22.2781,22.2781,50900.0
2010-03-30 13:30:00,34.59,34.6,34.54,34.55,47100.0,22.2781,22.2846,22.2459,22.2524,47100.0
2010-03-30 13:40:00,34.54,34.55,34.51,34.53,86400.0,22.2459,22.2524,22.2266,22.2395,86400.0
2010-03-30 13:50:00,34.54,34.6,34.52,34.6,77400.0,22.2459,22.2846,22.233,22.2846,77400.0
2010-03-30 14:00:00,34.6,34.6,34.56,34.58,108600.0,22.2846,22.2846,22.2588,22.2717,108600.0
2010-03-30 14:10:00,34.58,34.61,34.58,34.6,113600.0,22.2717,22.291,22.2717,22.2846,113600.0
2010-03-30 14:20:00,34.6,34.6,34.56,34.58,27100.0,22.2846,22.2846,22.2588,22.2717,27100.0
2010-03-30 14:30:00,34.57,34.61,34.57,34.6,72900.0,22.2653,22.291,22.2653,22.2846,72900.0
2010-03-30 14:40:00,34.6,34.61,34.58,34.6,36100.0,22.2846,22.291,22.2717,22.2846,36100.0
2010-03-30 14:50:00,34.59,34.61,34.58,34.6,105300.0,22.2781,22.291,22.2717,22.2846,105300.0
2010-03-30 15:00:00,34.6,34.65,34.6,34.6,107700.0,22.2846,22.3168,22.2846,22.2846,107700.0
2010-03-30 15:10:00,34.61,34.63,34.6,34.6,69700.0,22.291,22.3039,22.2846,22.2846,69700.0
2010-03-30 15:20:00,34.61,34.62,34.59,34.62,51700.0,22.291,22.2975,22.2781,22.2975,51700.0
2010-03-30 15:30:00,34.62,34.68,34.6,34.61,143200.0,22.2975,22.3361,22.2846,22.291,143200.0
2010-03-30 15:40:00,34.6,34.63,34.56,34.6,117500.0,22.2846,22.3039,22.2588,22.2846,117500.0
2010-03-30 15:50:00,34.61,34.61,34.58,34.6,110700.0,22.291,22.291,22.2717,22.2846,110700.0
2010-03-31 09:30:00,34.55,34.57,34.42,34.54,59000.0,22.2524,22.2653,22.1686,22.2459,59000.0
2010-03-31 09:40:00,34.55,34.56,34.28,34.3,73500.0,22.2524,22.2588,22.0785,22.0914,73500.0
2010-03-31 09:50:00,34.3,34.42,34.3,34.37,33800.0,22.0914,22.1686,22.0914,22.1364,33800.0
2010-03-31 10:00:00,34.37,34.46,34.37,34.37,46400.0,22.1364,22.1944,22.1364,22.1364,46400.0
2010-03-31 10:10:00,34.37,34.41,34.32,34.39,36600.0,22.1364,22.1622,22.1042,22.1493,36600.0
2010-03-31 10:20:00,34.39,34.54,34.39,34.54,34900.0,22.1493,22.2459,22.1493,22.2459,34900.0
2010-03-31 10:30:00,34.53,34.58,34.45,34.47,137700.0,22.2395,22.2717,22.188,22.2008,137700.0
2010-03-31 10:40:00,34.46,34.47,34.36,34.38,171500.0,22.1944,22.2008,22.13,22.1429,171500.0
2010-03-31 10:50:00,34.38,34.43,34.37,34.4,54300.0,22.1429,22.1751,22.1364,22.1558,54300.0
2010-03-31 11:00:00,34.4,34.41,34.32,34.38,65900.0,22.1558,22.1622,22.1042,22.1429,65900.0
2010-03-31 11:10:00,34.37,34.38,34.31,34.32,73900.0,22.1364,22.1429,22.0978,22.1042,73900.0
2010-03-31 11:20:00,34.31,34.38,34.29,34.36,56800.0,22.0978,22.1429,22.0849,22.13,56800.0
2010-03-31 11:30:00,34.36,34.4,34.35,34.4,54200.0,22.13,22.1558,22.1236,22.1558,54200.0
2010-03-31 11:40:00,34.4,34.47,34.38,34.45,70500.0,22.1558,22.2008,22.1429,22.188,70500.0
2010-03-31 11:50:00,34.45,34.46,34.44,34.44,132200.0,22.188,22.1944,22.1815,22.1815,132200.0
2010-03-31 12:00:00,34.44,34.45,34.31,34.31,106200.0,22.1815,22.188,22.0978,22.0978,106200.0
2010-03-31 12:10:00,34.32,34.39,34.32,34.35,251500.0,22.1042,22.1493,22.1042,22.1236,251500.0
2010-03-31 12:20:00,34.35,34.37,34.33,34.34,69800.0,22.1236,22.1364,22.1107,22.1171,69800.0
2010-03-31 12:30:00,34.34,34.44,34.34,34.44,112600.0,22.1171,22.1815,22.1171,22.1815,112600.0
2010-03-31 12:40:00,34.44,34.45,34.4,34.4,50100.0,22.1815,22.188,22.1558,22.1558,50100.0
2010-03-31 12:50:00,34.4,34.44,34.4,34.43,47500.0,22.1558,22.1815,22.1558,22.1751,47500.0
2010-03-31 13:00:00,34.44,34.44,34.38,34.39,52400.0,22.1815,22.1815,22.1429,22.1493,52400.0
2010-03-31 13:10:00,34.38,34.38,34.34,34.38,79800.0,22.1429,22.1429,22.1171,22.1429,79800.0
2010-03-31 13:20:00,34.38,34.41,34.38,34.4,37300.0,22.1429,22.1622,22.1429,22.1558,37300.0
2010-03-31 13:30:00,34.4,34.42,34.37,34.37,122800.0,22.1558,22.1686,22.1364,22.1364,122800.0
2010-03-31 13:40:00,34.37,34.41,34.37,34.41,22500.0,22.1364,22.1622,22.1364,22.1622,22500.0
2010-03-31 13:50:00,34.41,34.44,34.39,34.44,38000.0,22.1622,22.1815,22.1493,22.1815,38000.0
2010-03-31 14:00:00,34.44,34.44,34.39,34.4,79600.0,22.1815,22.1815,22.1493,22.1558,79600.0
2010-03-31 14:10:00,34.4,34.43,34.39,34.42,132800.0,22.1558,22.1751,22.1493,22.1686,132800.0
2010-03-31 14:20:00,34.42,34.46,34.42,34.44,55100.0,22.1686,22.1944,22.1686,22.1815,55100.0
2010-03-31 14:30:00,34.44,34.45,34.42,34.43,96100.0,22.1815,22.188,22.1686,22.1751,96100.0
2010-03-31 14:40:00,34.43,34.44,34.39,34.39,50200.0,22.1751,22.1815,22.1493,22.1493,50200.0
2010-03-31 14:50:00,34.39,34.41,34.33,34.4,251200.0,22.1493,22.1622,22.1107,22.1558,251200.0
2010-03-31 15:00:00,34.4,34.41,34.38,34.4,54000.0,22.1558,22.1622,22.1429,22.1558,54000.0
2010-03-31 15:10:00,34.4,34.41,34.36,34.38,68800.0,22.1558,22.1622,22.13,22.1429,68800.0
2010-03-31 15:20:00,34.38,34.39,34.33,34.38,76200.0,22.1429,22.1493,22.1107,22.1429,76200.0
2010-03-31 15:30:00,34.38,34.4,34.36,34.38,92800.0,22.1429,22.1558,22.13,22.1429,92800.0
2010-03-31 15:40:00,34.38,34.38,34.33,34.33,205900.0,22.1429,22.1429,22.1107,22.1107,205900.0
2010-03-31 15:50:00,34.33,34.39,34.32,34.38,243700.0,22.1107,22.1493,22.1042,22.1429,243700.0
2010-04-01 09:30:00,34.54,34.79,34.5,34.78,124300.0,22.2459,22.4069,22.2202,22.4005,124300.0
2010-04-01 09:40:00,34.78,34.87,34.71,34.79,151000.0,22.4005,22.4585,22.3554,22.4069,151000.0
2010-04-01 09:50:00,34.79,34.83,34.71,34.72,150900.0,22.4069,22.4327,22.3554,22.3619,150900.0
2010-04-01 10:00:00,34.72,34.82,34.72,34.74,52000.0,22.3619,22.4263,22.3619,22.3747,52000.0
2010-04-01 10:10:00,34.74,34.81,34.72,34.77,30200.0,22.3747,22.4198,22.3619,22.3941,30200.0
2010-04-01 10:20:00,34.77,34.78,34.72,34.77,34700.0,22.3941,22.4005,22.3619,22.3941,34700.0
2010-04-01 10:30:00,34.78,34.78,34.65,34.68,72200.0,22.4005,22.4005,22.3168,22.3361,72200.0
2010-04-01 10:40:00,34.68,34.72,34.66,34.67,35900.0,22.3361,22.3619,22.3232,22.3297,35900.0
2010-04-01 10:50:00,34.66,34.67,34.54,34.55,187500.0,22.3232,22.3297,22.2459,22.2524,187500.0
2010-04-01 11:00:00,34.56,34.56,34.49,34.51,56400.0,22.2588,22.2588,22.2137,22.2266,56400.0
2010-04-01 11:10:00,34.51,34.57,34.42,34.44,145100.0,22.2266,22.2653,22.1686,22.1815,145100.0
2010-04-01 11:20:00,34.44,34.52,34.42,34.51,30600.0,22.1815,22.233,22.1686,22.2266,30600.0
2010-04-01 11:30:00,34.51,34.55,34.5,34.54,39500.0,22.2266,22.2524,22.2202,22.2459,39500.0
2010-04-01 11:40:00,34.54,34.55,34.53,34.54,12900.0,22.2459,22.2524,22.2395,22.2459,12900.0
2010-04-01 11:50:00,34.54,34.57,34.53,34.54,23400.0,22.2459,22.2653,22.2395,22.2459,23400.0
2010-04-01 12:00:00,34.54,34.59,34.54,34.58,68100.0,22.2459,22.2781,22.2459,22.2717,68100.0
2010-04-01 12:10:00,34.58,34.59,34.57,34.58,18000.0,22.2717,22.2781,22.2653,22.2717,18000.0
2010-04-01 12:20:00,34.58,34.59,34.53,34.53,30200.0,22.2717,22.2781,22.2395,22.2395,30200.0
2010-04-01 12:30:00,34.54,34.55,34.52,34.54,18400.0,22.2459,22.2524,22.233,22.2459,18400.0
2010-04-01 12:40:00,34.54,34.55,34.52,34.55,21200.0,22.2459,22.2524,22.233,22.2524,21200.0
2010-04-01 12:50:00,34.55,34.56,34.53,34.55,44200.0,22.2524,22.2588,22.2395,22.2524,44200.0
2010-04-01 13:00:00,34.55,34.55,34.49,34.51,38800.0,22.2524,22.2524,22.2137,22.2266,38800.0
2010-04-01 13:10:00,34.5,34.52,34.5,34.52,26400.0,22.2202,22.233,22.2202,22.233,26400.0
2010-04-01 13:20:00,34.52,34.52,34.49,34.51,18300.0,22.233,22.233,22.2137,22.2266,18300.0
2010-04-01 13:30:00,34.51,34.58,34.51,34.58,61000.0,22.2266,22.2717,22.2266,22.2717,61000.0
2010-04-01 13:40:00,34.58,34.58,34.43,34.45,31500.0,22.2717,22.2717,22.1751,22.188,31500.0
2010-04-01 13:50:00,34.45,34.45,34.4,34.43,29000.0,22.188,22.188,22.1558,22.1751,29000.0
2010-04-01 14:00:00,34.43,34.44,34.36,34.38,37900.0,22.1751,22.1815,22.13,22.1429,37900.0
2010-04-01 14:10:00,34.38,34.46,34.37,34.46,29400.0,22.1429,22.1944,22.1364,22.1944,29400.0
2010-04-01 14:20:00,34.45,34.45,34.37,34.37,28200.0,22.188,22.188,22.1364,22.1364,28200.0
2010-04-01 14:30:00,34.38,34.4,34.29,34.3,44600.0,22.1429,22.1558,22.0849,22.0914,44600.0
2010-04-01 14:40:00,34.3,34.32,34.25,34.32,37900.0,22.0914,22.1042,22.0592,22.1042,37900.0
2010-04-01 14:50:00,34.31,34.38,34.31,34.38,34500.0,22.0978,22.1429,22.0978,22.1429,34500.0
2010-04-01 15:00:00,34.38,34.41,34.34,34.37,45100.0,22.1429,22.1622,22.1171,22.1364,45100.0
2010-04-01 15:10:00,34.38,34.42,34.38,34.4,26600.0,22.1429,22.1686,22.1429,22.1558,26600.0
2010-04-01 15:20:00,34.4,34.43,34.4,34.4,33300.0,22.1558,22.1751,22.1558,22.1558,33300.0
2010-04-01 15:30:00,34.41,34.46,34.4,34.43,59400.0,22.1622,22.1944,22.1558,22.1751,59400.0
2010-04-01 15:40:00,34.43,34.48,34.43,34.48,70600.0,22.1751,22.2073,22.1751,22.2073,70600.0
2010-04-01 15:50:00,34.48,34.54,34.47,34.53,99300.0,22.2073,22.2459,22.2008,22.2395,99300.0
2010-04-05 09:30:00,34.59,34.68,34.56,34.63,79900.0,22.2781,22.3361,22.2588,22.3039,79900.0
2010-04-05 09:40:00,34.63,34.63,34.6,34.6,103200.0,22.3039,22.3039,22.2846,22.2846,103200.0
2010-04-05 09:50:00,34.61,34.62,34.58,34.6,78200.0,22.291,22.2975,22.2717,22.2846,78200.0
2010-04-05 10:00:00,34.6,34.61,34.58,34.59,180000.0,22.2846,22.291,22.2717,22.2781,180000.0
2010-04-05 10:10:00,34.6,34.6,34.54,34.54,101800.0,22.2846,22.2846,22.2459,22.2459,101800.0
2010-04-05 10:20:00,34.54,34.6,34.54,34.6,73100.0,22.2459,22.2846,22.2459,22.2846,73100.0
2010-04-05 10:30:00,34.6,34.69,34.58,34.69,111100.0,22.2846,22.3425,22.2717,22.3425,111100.0
2010-04-05 10:40:00,34.68,34.71,34.67,34.69,167500.0,22.3361,22.3554,22.3297,22.3425,167500.0
2010-04-05 10:50:00,34.7,34.76,34.69,34.75,213900.0,22.349,22.3876,22.3425,22.3812,213900.0
2010-04-05 11:00:00,34.75,34.77,34.72,34.72,118000.0,22.3812,22.3941,22.3619,22.3619,118000.0
2010-04-05 11:10:00,34.73,34.81,34.72,34.8,39500.0,22.3683,22.4198,22.3619,22.4134,39500.0
2010-04-05 11:20:00,34.8,34.81,34.78,34.79,45900.0,22.4134,22.4198,22.4005,22.4069,45900.0
2010-04-05 11:30:00,34.79,34.8,34.78,34.78,22700.0,22.4069,22.4134,22.4005,22.4005,22700.0
2010-04-05 11:40:00,34.79,34.79,34.78,34.79,20400.0,22.4069,22.4069,22.4005,22.4069,20400.0
2010-04-05 11:50:00,34.79,34.81,34.78,34.81,56200.0,22.4069,22.4198,22.4005,22.4198,56200.0
2010-04-05 12:00:00,34.81,34.81,34.77,34.81,30900.0,22.4198,22.4198,22.3941,22.4198,30900.0
2010-04-05 12:10:00,34.81,34.82,34.78,34.78,17400.0,22.4198,22.4263,22.4005,22.4005,17400.0
2010-04-05 12:20:00,34.79,34.83,34.78,34.81,33900.0,22.4069,22.4327,22.4005,22.4198,33900.0
2010-04-05 12:30:00,34.82,34.82,34.79,34.79,32500.0,22.4263,22.4263,22.4069,22.4069,32500.0
2010-04-05 12:40:00,34.8,34.8,34.77,34.79,24400.0,22.4134,22.4134,22.3941,22.4069,24400.0
2010-04-05 12:50:00,34.79,34.81,34.78,34.8,17600.0,22.4069,22.4198,22.4005,22.4134,17600.0
2010-04-05 13:00:00,34.8,34.81,34.79,34.79,17300.0,22.4134,22.4198,22.4069,22.4069,17300.0
2010-04-05 13:10:00,34.79,34.8,34.79,34.79,10800.0,22.4069,22.4134,22.4069,22.4069,10800.0
2010-04-05 13:20:00,34.79,34.84,34.79,34.8,74700.0,22.4069,22.4391,22.4069,22.4134,74700.0
2010-04-05 13:30:00,34.8,34.8,34.75,34.75,32300.0,22.4134,22.4134,22.3812,22.3812,32300.0
2010-04-05 13:40:00,34.75,34.76,34.75,34.75,12700.0,22.3812,22.3876,22.3812,22.3812,12700.0
2010-04-05 13:50:00,34.76,34.78,34.76,34.78,32500.0,22.3876,22.4005,22.3876,22.4005,32500.0
2010-04-05 14:00:00,34.77,34.78,34.76,34.77,10500.0,22.3941,22.4005,22.3876,22.3941,10500.0
2010-04-05 14:10:00,34.77,34.81,34.77,34.8,21800.0,22.3941,22.4198,22.3941,22.4134,21800.0
2010-04-05 14:20:00,34.81,34.83,34.8,34.8,35800.0,22.4198,22.4327,22.4134,22.4134,35800.0
2010-04-05 14:30:00,34.8,34.83,34.78,34.79,39500.0,22.4134,22.4327,22.4005,22.4069,39500.0
2010-04-05 14:40:00,34.79,34.82,34.79,34.82,13100.0,22.4069,22.4263,22.4069,22.4263,13100.0
2010-04-05 14:50:00,34.82,34.84,34.8,34.8,36800.0,22.4263,22.4391,22.4134,22.4134,36800.0
2010-04-05 15:00:00,34.8,34.81,34.8,34.81,115200.0,22.4134,22.4198,22.4134,22.4198,115200.0
2010-04-05 15:10:00,34.81,34.83,34.8,34.82,44500.0,22.4198,22.4327,22.4134,22.4263,44500.0
2010-04-05 15:20:00,34.82,34.83,34.81,34.81,32200.0,22.4263,22.4327,22.4198,22.4198,32200.0
2010-04-05 15:30:00,34.81,34.82,34.77,34.77,68000.0,22.4198,22.4263,22.3941,22.3941,68000.0
2010-04-05 15:40:00,34.77,34.78,34.74,34.76,122900.0,22.3941,22.4005,22.3747,22.3876,122900.0
2010-04-05 15:50:00,34.77,34.82,34.76,34.81,192300.0,22.3941,22.4263,22.3876,22.4198,192300.0
2010-04-06 09:30:00,34.64,34.69,34.53,34.62,57400.0,22.3103,22.3425,22.2395,22.2975,57400.0
2010-04-06 09:40:00,34.62,34.63,34.42,34.5,87200.0,22.2975,22.3039,22.1686,22.2202,87200.0
2010-04-06 09:50:00,34.51,34.55,34.43,34.54,50800.0,22.2266,22.2524,22.1751,22.2459,50800.0
2010-04-06 10:00:00,34.53,34.54,34.47,34.47,39500.0,22.2395,22.2459,22.2008,22.2008,39500.0
2010-04-06 10:10:00,34.47,34.53,34.46,34.5,93000.0,22.2008,22.2395,22.1944,22.2202,93000.0
2010-04-06 10:20:00,34.51,34.55,34.49,34.55,44200.0,22.2266,22.2524,22.2137,22.2524,44200.0
2010-04-06 10:30:00,34.54,34.57,34.51,34.52,53000.0,22.2459,22.2653,22.2266,22.233,53000.0
2010-04-06 10:40:00,34.51,34.52,34.48,34.48,37400.0,22.2266,22.233,22.2073,22.2073,37400.0
2010-04-06 10:50:00,34.48,34.51,34.45,34.49,67600.0,22.2073,22.2266,22.188,22.2137,67600.0
2010-04-06 11:00:00,34.49,34.52,34.49,34.51,39700.0,22.2137,22.233,22.2137,22.2266,39700.0
2010-04-06 11:10:00,34.52,34.52,34.5,34.51,25400.0,22.233,22.233,22.2202,22.2266,25400.0
2010-04-06 11:20:00,34.51,34.54,34.5,34.53,49400.0,22.2266,22.2459,22.2202,22.2395,49400.0
2010-04-06 11:30:00,34.53,34.58,34.52,34.57,34000.0,22.2395,22.2717,22.233,22.2653,34000.0
2010-04-06 11:40:00,34.57,34.59,34.57,34.59,30900.0,22.2653,22.2781,22.2653,22.2781,30900.0
2010-04-06 11:50:00,34.58,34.6,34.58,34.59,23500.0,22.2717,22.2846,22.2717,22.2781,23500.0
2010-04-06 12:00:00,34.58,34.6,34.58,34.59,19600.0,22.2717,22.2846,22.2717,22.2781,19600.0
2010-04-06 12:10:00,34.58,34.59,34.57,34.58,21200.0,22.2717,22.2781,22.2653,22.2717,21200.0
2010-04-06 12:20:00,34.58,34.58,34.57,34.58,13800.0,22.2717,22.2717,22.2653,22.2717,13800.0
2010-04-06 12:30:00,34.58,34.58,34.57,34.58,15800.0,22.2717,22.2717,22.2653,22.2717,15800.0
2010-04-06 12:40:00,34.58,34.58,34.57,34.57,18300.0,22.2717,22.2717,22.2653,22.2653,18300.0
2010-04-06 12:50:00,34.57,34.58,34.47,34.52,109600.0,22.2653,22.2717,22.2008,22.233,109600.0
2010-04-06 13:00:00,34.51,34.55,34.51,34.52,48700.0,22.2266,22.2524,22.2266,22.233,48700.0
2010-04-06 13:10:00,34.51,34.52,34.51,34.51,16800.0,22.2266,22.233,22.2266,22.2266,16800.0
2010-04-06 13:20:00,34.52,34.52,34.51,34.52,18000.0,22.233,22.233,22.2266,22.233,18000.0
2010-04-06 13:30:00,34.52,34.53,34.5,34.51,30500.0,22.233,22.2395,22.2202,22.2266,30500.0
2010-04-06 13:40:00,34.51,34.52,34.51,34.51,27500.0,22.2266,22.233,22.2266,22.2266,27500.0
2010-04-06 13:50:00,34.51,34.51,34.45,34.47,94700.0,22.2266,22.2266,22.188,22.2008,94700.0
2010-04-06 14:00:00,34.47,34.51,34.47,34.51,49800.0,22.2008,22.2266,22.2008,22.2266,49800.0
2010-04-06 14:10:00,34.51,34.57,34.5,34.56,27800.0,22.2266,22.2653,22.2202,22.2588,27800.0
2010-04-06 14:20:00,34.58,34.59,34.56,34.58,32300.0,22.2717,22.2781,22.2588,22.2717,32300.0
2010-04-06 14:30:00,34.58,34.59,34.45,34.54,261300.0,22.2717,22.2781,22.188,22.2459,261300.0
2010-04-06 14:40:00,34.54,34.55,34.53,34.53,22000.0,22.2459,22.2524,22.2395,22.2395,22000.0
2010-04-06 14:50:00,34.53,34.56,34.53,34.56,39400.0,22.2395,22.2588,22.2395,22.2588,39400.0
2010-04-06 15:00:00,34.56,34.58,34.45,34.47,307400.0,22.2588,22.2717,22.188,22.2008,307400.0
2010-04-06 15:10:00,34.46,34.49,34.46,34.49,41200.0,22.1944,22.2137,22.1944,22.2137,41200.0
2010-04-06 15:20:00,34.49,34.53,34.48,34.52,50300.0,22.2137,22.2395,22.2073,22.233,50300.0
2010-04-06 15:30:00,34.51,34.54,34.5,34.52,86900.0,22.2266,22.2459,22.2202,22.233,86900.0
2010-04-06 15:40:00,34.52,34.55,34.52,34.54,71000.0,22.233,22.2524,22.233,22.2459,71000.0
2010-04-06 15:50:00,34.54,34.55,34.5,34.53,162600.0,22.2459,22.2524,22.2202,22.2395,162600.0
2010-04-07 09:30:00,34.47,34.5,34.31,34.43,54100.0,22.2008,22.2202,22.0978,22.1751,54100.0
2010-04-07 09:40:00,34.43,34.55,34.38,34.41,62000.0,22.1751,22.2524,22.1429,22.1622,62000.0
2010-04-07 09:50:00,34.4,34.46,34.37,34.37,42900.0,22.1558,22.1944,22.1364,22.1364,42900.0
2010-04-07 10:00:00,34.37,34.44,34.35,34.44,32400.0,22.1364,22.1815,22.1236,22.1815,32400.0
2010-04-07 10:10:00,34.44,34.52,34.43,34.51,34000.0,22.1815,22.233,22.1751,22.2266,34000.0
2010-04-07 10:20:00,34.51,34.52,34.42,34.42,48500.0,22.2266,22.233,22.1686,22.1686,48500.0
2010-04-07 10:30:00,34.42,34.44,34.39,34.4,44700.0,22.1686,22.1815,22.1493,22.1558,44700.0
2010-04-07 10:40:00,34.41,34.41,34.27,34.27,65500.0,22.1622,22.1622,22.072,22.072,65500.0
2010-04-07 10:50:00,34.27,34.3,34.25,34.27,49900.0,22.072,22.0914,22.0592,22.072,49900.0
2010-04-07 11:00:00,34.27,34.32,34.24,34.32,61800.0,22.072,22.1042,22.0527,22.1042,61800.0
2010-04-07 11:10:00,34.32,34.4,34.32,34.39,42400.0,22.1042,22.1558,22.1042,22.1493,42400.0
2010-04-07 11:20:00,34.39,34.45,34.37,34.45,35700.0,22.1493,22.188,22.1364,22.188,35700.0
2010-04-07 11:30:00,34.44,34.45,34.41,34.44,61000.0,22.1815,22.188,22.1622,22.1815,61000.0
2010-04-07 11:40:00,34.45,34.45,34.43,34.44,78600.0,22.188,22.188,22.1751,22.1815,78600.0
2010-04-07 11:50:00,34.44,34.48,34.42,34.42,48900.0,22.1815,22.2073,22.1686,22.1686,48900.0
2010-04-07 12:00:00,34.42,34.46,34.42,34.43,38700.0,22.1686,22.1944,22.1686,22.1751,38700.0
2010-04-07 12:10:00,34.44,34.44,34.43,34.43,22900.0,22.1815,22.1815,22.1751,22.1751,22900.0
2010-04-07 12:20:00,34.43,34.44,34.4,34.41,35000.0,22.1751,22.1815,22.1558,22.1622,35000.0
2010-04-07 12:30:00,34.4,34.43,34.4,34.42,28100.0,22.1558,22.1751,22.1558,22.1686,28100.0
2010-04-07 12:40:00,34.42,34.43,34.41,34.42,28700.0,22.1686,22.1751,22.1622,22.1686,28700.0
2010-04-07 12:50:00,34.43,34.43,34.42,34.43,51100.0,22.1751,22.1751,22.1686,22.1751,51100.0
2010-04-07 13:00:00,34.43,34.44,34.42,34.43,40200.0,22.1751,22.1815,22.1686,22.1751,40200.0
2010-04-07 13:10:00,34.43,34.45,34.42,34.45,35100.0,22.1751,22.188,22.1686,22.188,35100.0
2010-04-07 13:20:00,34.44,34.5,34.43,34.49,92700.0,22.1815,22.2202,22.1751,22.2137,92700.0
2010-04-07 13:30:00,34.48,34.49,34.46,34.46,24500.0,22.2073,22.2137,22.1944,22.1944,24500.0
2010-04-07 13:40:00,34.46,34.49,34.42,34.43,49800.0,22.1944,22.2137,22.1686,22.1751,49800.0
2010-04-07 13:50:00,34.43,34.46,34.42,34.46,39200.0,22.1751,22.1944,22.1686,22.1944,39200.0
2010-04-07 14:00:00,34.46,34.46,34.43,34.44,38100.0,22.1944,22.1944,22.1751,22.1815,38100.0
2010-04-07 14:10:00,34.45,34.45,34.42,34.43,42900.0,22.188,22.188,22.1686,22.1751,42900.0
2010-04-07 14:20:00,34.43,34.43,34.35,34.38,47800.0,22.1751,22.1751,22.1236,22.1429,47800.0
2010-04-07 14:30:00,34.38,34.38,34.34,34.38,72800.0,22.1429,22.1429,22.1171,22.1429,72800.0
2010-04-07 14:40:00,34.38,34.38,34.34,34.34,55000.0,22.1429,22.1429,22.1171,22.1171,55000.0
2010-04-07 14:50:00,34.34,34.36,34.29,34.31,76900.0,22.1171,22.13,22.0849,22.0978,76900.0
2010-04-07 15:00:00,34.31,34.31,34.17,34.17,180200.0,22.0978,22.0978,22.0076,22.0076,180200.0
2010-04-07 15:10:00,34.17,34.2,34.13,34.19,101500.0,22.0076,22.0269,21.9819,22.0205,101500.0
2010-04-07 15:20:00,34.2,34.25,34.18,34.23,41100.0,22.0269,22.0592,22.0141,22.0463,41100.0
2010-04-07 15:30:00,34.22,34.29,34.2,34.27,76300.0,22.0398,22.0849,22.0269,22.072,76300.0
2010-04-07 15:40:00,34.27,34.3,34.26,34.29,65300.0,22.072,22.0914,22.0656,22.0849,65300.0
2010-04-07 15:50:00,34.3,34.31,34.27,34.3,148600.0,22.0914,22.0978,22.072,22.0914,148600.0
2010-04-08 09:30:00,34.16,34.16,33.78,33.83,126800.0,22.0012,22.0012,21.7564,21.7886,126800.0
2010-04-08 09:40:00,33.83,33.83,33.55,33.58,144400.0,21.7886,21.7886,21.6083,21.6276,144400.0
2010-04-08 09:50:00,33.58,33.72,33.55,33.72,122700.0,21.6276,21.7178,21.6083,21.7178,122700.0
2010-04-08 10:00:00,33.72,33.74,33.63,33.65,109800.0,21.7178,21.7307,21.6598,21.6727,109800.0
2010-04-08 10:10:00,33.64,33.71,33.64,33.69,141200.0,21.6663,21.7114,21.6663,21.6985,141200.0
2010-04-08 10:20:00,33.69,33.77,33.68,33.75,149500.0,21.6985,21.75,21.692,21.7371,149500.0
2010-04-08 10:30:00,33.75,33.85,33.75,33.82,45100.0,21.7371,21.8015,21.7371,21.7822,45100.0
2010-04-08 10:40:00,33.83,33.88,33.83,33.87,29300.0,21.7886,21.8208,21.7886,21.8144,29300.0
2010-04-08 10:50:00,33.87,33.93,33.87,33.9,28700.0,21.8144,21.8531,21.8144,21.8337,28700.0
2010-04-08 11:00:00,33.9,33.98,33.89,33.98,29700.0,21.8337,21.8853,21.8273,21.8853,29700.0
2010-04-08 11:10:00,33.98,33.98,33.92,33.92,21800.0,21.8853,21.8853,21.8466,21.8466,21800.0
2010-04-08 11:20:00,33.93,33.96,33.9,33.9,23100.0,21.8531,21.8724,21.8337,21.8337,23100.0
2010-04-08 11:30:00,33.9,33.92,33.9,33.91,20000.0,21.8337,21.8466,21.8337,21.8402,20000.0
2010-04-08 11:40:00,33.91,33.93,33.91,33.92,26800.0,21.8402,21.8531,21.8402,21.8466,26800.0
2010-04-08 11:50:00,33.94,33.95,33.92,33.95,31100.0,21.8595,21.8659,21.8466,21.8659,31100.0
2010-04-08 12:00:00,33.96,33.98,33.95,33.97,36300.0,21.8724,21.8853,21.8659,21.8788,36300.0
2010-04-08 12:10:00,33.97,33.99,33.96,33.99,19100.0,21.8788,21.8917,21.8724,21.8917,19100.0
2010-04-08 12:20:00,33.98,34.04,33.98,34.04,136400.0,21.8853,21.9239,21.8853,21.9239,136400.0
2010-04-08 12:30:00,34.04,34.04,34.01,34.03,31900.0,21.9239,21.9239,21.9046,21.9175,31900.0
2010-04-08 12:40:00,34.03,34.03,34.0,34.0,27700.0,21.9175,21.9175,21.8981,21.8981,27700.0
2010-04-08 12:50:00,34.01,34.02,34.0,34.02,28300.0,21.9046,21.911,21.8981,21.911,28300.0
2010-04-08 13:00:00,34.02,34.03,34.0,34.02,55200.0,21.911,21.9175,21.8981,21.911,55200.0
2010-04-08 13:10:00,34.02,34.02,33.97,33.97,41700.0,21.911,21.911,21.8788,21.8788,41700.0
2010-04-08 13:20:00,33.98,34.01,33.97,33.98,34400.0,21.8853,21.9046,21.8788,21.8853,34400.0
2010-04-08 13:30:00,33.99,34.0,33.96,33.98,50000.0,21.8917,21.8981,21.8724,21.8853,50000.0
2010-04-08 13:40:00,33.98,33.98,33.95,33.96,71000.0,21.8853,21.8853,21.8659,21.8724,71000.0
2010-04-08 13:50:00,33.96,33.96,33.89,33.92,54700.0,21.8724,21.8724,21.8273,21.8466,54700.0
2010-04-08 14:00:00,33.93,33.96,33.91,33.94,38000.0,21.8531,21.8724,21.8402,21.8595,38000.0
2010-04-08 14:10:00,33.94,33.96,33.93,33.93,54800.0,21.8595,21.8724,21.8531,21.8531,54800.0
2010-04-08 14:20:00,33.93,33.95,33.87,33.89,138600.0,21.8531,21.8659,21.8144,21.8273,138600.0
2010-04-08 14:30:00,33.89,33.93,33.87,33.93,53100.0,21.8273,21.8531,21.8144,21.8531,53100.0
2010-04-08 14:40:00,33.92,34.0,33.92,33.98,53300.0,21.8466,21.8981,21.8466,21.8853,53300.0
2010-04-08 14:50:00,33.98,34.02,33.97,34.0,138500.0,21.8853,21.911,21.8788,21.8981,138500.0
2010-04-08 15:00:00,34.01,34.01,33.97,33.97,58400.0,21.9046,21.9046,21.8788,21.8788,58400.0
2010-04-08 15:10:00,33.98,34.01,33.96,34.01,55800.0,21.8853,21.9046,21.8724,21.9046,55800.0
2010-04-08 15:20:00,34.01,34.02,33.99,33.99,226900.0,21.9046,21.911,21.8917,21.8917,226900.0
2010-04-08 15:30:00,33.99,34.02,33.97,33.97,131500.0,21.8917,21.911,21.8788,21.8788,131500.0
2010-04-08 15:40:00,33.97,33.98,33.95,33.96,128300.0,21.8788,21.8853,21.8659,21.8724,128300.0
2010-04-08 15:50:00,33.95,33.98,33.95,33.97,196200.0,21.8659,21.8853,21.8659,21.8788,196200.0
2010-04-09 09:30:00,34.04,34.17,34.0,34.01,59200.0,21.9239,22.0076,21.8981,21.9046,59200.0
2010-04-09 09:40:00,34.03,34.04,33.95,33.95,45800.0,21.9175,21.9239,21.8659,21.8659,45800.0
2010-04-09 09:50:00,33.95,34.01,33.95,33.99,64600.0,21.8659,21.9046,21.8659,21.8917,64600.0
2010-04-09 10:00:00,33.98,34.03,33.97,34.01,40500.0,21.8853,21.9175,21.8788,21.9046,40500.0
2010-04-09 10:10:00,34.02,34.03,33.98,33.99,25900.0,21.911,21.9175,21.8853,21.8917,25900.0
2010-04-09 10:20:00,33.99,34.01,33.88,33.91,82500.0,21.8917,21.9046,21.8208,21.8402,82500.0
2010-04-09 10:30:00,33.9,34.0,33.87,34.0,88800.0,21.8337,21.8981,21.8144,21.8981,88800.0
2010-04-09 10:40:00,34.0,34.07,33.99,34.04,49700.0,21.8981,21.9432,21.8917,21.9239,49700.0
2010-04-09 10:50:00,34.05,34.08,34.02,34.05,53900.0,21.9303,21.9497,21.911,21.9303,53900.0
2010-04-09 11:00:00,34.06,34.09,34.04,34.08,47200.0,21.9368,21.9561,21.9239,21.9497,47200.0
2010-04-09 11:10:00,34.08,34.12,34.06,34.08,145900.0,21.9497,21.9754,21.9368,21.9497,145900.0
2010-04-09 11:20:00,34.08,34.12,34.08,34.1,152500.0,21.9497,21.9754,21.9497,21.9625,152500.0
2010-04-09 11:30:00,34.1,34.12,34.09,34.1,111700.0,21.9625,21.9754,21.9561,21.9625,111700.0
2010-04-09 11:40:00,34.1,34.12,34.1,34.12,45600.0,21.9625,21.9754,21.9625,21.9754,45600.0
2010-04-09 11:50:00,34.12,34.15,34.12,34.13,71400.0,21.9754,21.9947,21.9754,21.9819,71400.0
2010-04-09 12:00:00,34.13,34.18,34.12,34.17,14200.0,21.9819,22.0141,21.9754,22.0076,14200.0
2010-04-09 12:10:00,34.17,34.19,34.17,34.18,25800.0,22.0076,22.0205,22.0076,22.0141,25800.0
2010-04-09 12:20:00,34.18,34.21,34.11,34.17,72100.0,22.0141,22.0334,21.969,22.0076,72100.0
2010-04-09 12:30:00,34.17,34.19,34.15,34.16,21900.0,22.0076,22.0205,21.9947,22.0012,21900.0
2010-04-09 12:40:00,34.17,34.17,34.15,34.15,13700.0,22.0076,22.0076,21.9947,21.9947,13700.0
2010-04-09 12:50:00,34.16,34.17,34.09,34.15,81600.0,22.0012,22.0076,21.9561,21.9947,81600.0
2010-04-09 13:00:00,34.15,34.16,34.09,34.1,134400.0,21.9947,22.0012,21.9561,21.9625,134400.0
2010-04-09 13:10:00,34.1,34.14,34.09,34.13,37500.0,21.9625,21.9883,21.9561,21.9819,37500.0
2010-04-09 13:20:00,34.13,34.17,34.13,34.14,35500.0,21.9819,22.0076,21.9819,21.9883,35500.0
2010-04-09 13:30:00,34.14,34.17,34.14,34.16,37900.0,21.9883,22.0076,21.9883,22.0012,37900.0
2010-04-09 13:40:00,34.16,34.17,34.14,34.14,32700.0,22.0012,22.0076,21.9883,21.9883,32700.0
2010-04-09 13:50:00,34.14,34.15,34.11,34.13,45000.0,21.9883,21.9947,21.969,21.9819,45000.0
2010-04-09 14:00:00,34.13,34.13,34.09,34.11,193000.0,21.9819,21.9819,21.9561,21.969,193000.0
2010-04-09 14:10:00,34.1,34.11,34.09,34.1,56200.0,21.9625,21.969,21.9561,21.9625,56200.0
2010-04-09 14:20:00,34.1,34.12,34.09,34.11,48900.0,21.9625,21.9754,21.9561,21.969,48900.0
2010-04-09 14:30:00,34.11,34.12,34.1,34.11,55500.0,21.969,21.9754,21.9625,21.969,55500.0
2010-04-09 14:40:00,34.11,34.12,34.09,34.1,66100.0,21.969,21.9754,21.9561,21.9625,66100.0
2010-04-09 14:50:00,34.1,34.11,34.08,34.09,45700.0,21.9625,21.969,21.9497,21.9561,45700.0
2010-04-09 15:00:00,34.1,34.1,34.08,34.1,38400.0,21.9625,21.9625,21.9497,21.9625,38400.0
2010-04-09 15:10:00,34.1,34.11,34.09,34.11,64600.0,21.9625,21.969,21.9561,21.969,64600.0
2010-04-09 15:20:00,34.11,34.13,34.1,34.11,127600.0,21.969,21.9819,21.9625,21.969,127600.0
2010-04-09 15:30:00,34.12,34.12,34.09,34.1,129600.0,21.9754,21.9754,21.9561,21.9625,129600.0
2010-04-09 15:40:00,34.1,34.19,34.1,34.19,105100.0,21.9625,22.0205,21.9625,22.0205,105100.0
2010-04-09 15:50:00,34.19,34.22,34.19,34.22,149900.0,22.0205,22.0398,22.0205,22.0398,149900.0
2010-04-12 09:30:00,34.21,34.33,34.19,34.31,121600.0,22.0334,22.1107,22.0205,22.0978,121600.0
2010-04-12 09:40:00,34.31,34.33,34.22,34.24,109900.0,22.0978,22.1107,22.0398,22.0527,109900.0
2010-04-12 09:50:00,34.24,34.27,34.04,34.07,93900.0,22.0527,22.072,21.9239,21.9432,93900.0
2010-04-12 10:00:00,34.07,34.25,34.07,34.19,137900.0,21.9432,22.0592,21.9432,22.0205,137900.0
2010-04-12 10:10:00,34.2,34.24,34.14,34.18,70200.0,22.0269,22.0527,21.9883,22.0141,70200.0
2010-04-12 10:20:00,34.18,34.22,34.14,34.17,242900.0,22.0141,22.0398,21.9883,22.0076,242900.0
2010-04-12 10:30:00,34.17,34.17,34.14,34.16,60200.0,22.0076,22.0076,21.9883,22.0012,60200.0
2010-04-12 10:40:00,34.16,34.21,34.15,34.19,79300.0,22.0012,22.0334,21.9947,22.0205,79300.0
2010-04-12 10:50:00,34.18,34.21,34.17,34.19,51500.0,22.0141,22.0334,22.0076,22.0205,51500.0
2010-04-12 11:00:00,34.2,34.21,34.19,34.19,59500.0,22.0269,22.0334,22.0205,22.0205,59500.0
2010-04-12 11:10:00,34.2,34.2,34.16,34.16,55000.0,22.0269,22.0269,22.0012,22.0012,55000.0
2010-04-12 11:20:00,34.16,34.2,34.15,34.15,48600.0,22.0012,22.0269,21.9947,21.9947,48600.0
2010-04-12 11:30:00,34.15,34.16,34.12,34.16,40300.0,21.9947,22.0012,21.9754,22.0012,40300.0
2010-04-12 11:40:00,34.16,34.18,34.16,34.16,27000.0,22.0012,22.0141,22.0012,22.0012,27000.0
2010-04-12 11:50:00,34.16,34.2,34.16,34.19,48100.0,22.0012,22.0269,22.0012,22.0205,48100.0
2010-04-12 12:00:00,34.19,34.2,34.16,34.17,31700.0,22.0205,22.0269,22.0012,22.0076,31700.0
2010-04-12 12:10:00,34.17,34.18,34.14,34.16,38800.0,22.0076,22.0141,21.9883,22.0012,38800.0
2010-04-12 12:20:00,34.16,34.22,34.15,34.22,46800.0,22.0012,22.0398,21.9947,22.0398,46800.0
2010-04-12 12:30:00,34.21,34.23,34.2,34.21,124600.0,22.0334,22.0463,22.0269,22.0334,124600.0
2010-04-12 12:40:00,34.21,34.24,34.21,34.23,31600.0,22.0334,22.0527,22.0334,22.0463,31600.0
2010-04-12 12:50:00,34.23,34.27,34.22,34.23,71600.0,22.0463,22.072,22.0398,22.0463,71600.0
2010-04-12 13:00:00,34.24,34.27,34.22,34.25,95200.0,22.0527,22.072,22.0398,22.0592,95200.0
2010-04-12 13:10:00,34.25,34.28,34.24,34.28,129600.0,22.0592,22.0785,22.0527,22.0785,129600.0
2010-04-12 13:20:00,34.28,34.29,34.22,34.22,90200.0,22.0785,22.0849,22.0398,22.0398,90200.0
2010-04-12 13:30:00,34.22,34.25,34.21,34.25,38600.0,22.0398,22.0592,22.0334,22.0592,38600.0
2010-04-12 13:40:00,34.25,34.26,34.22,34.24,99200.0,22.0592,22.0656,22.0398,22.0527,99200.0
2010-04-12 13:50:00,34.25,34.26,34.17,34.18,62000.0,22.0592,22.0656,22.0076,22.0141,62000.0
2010-04-12 14:00:00,34.18,34.2,34.16,34.18,42600.0,22.0141,22.0269,22.0012,22.0141,42600.0
2010-04-12 14:10:00,34.18,34.21,34.17,34.17,32100.0,22.0141,22.0334,22.0076,22.0076,32100.0
2010-04-12 14:20:00,34.17,34.22,34.17,34.22,36300.0,22.0076,22.0398,22.0076,22.0398,36300.0
2010-04-12 14:30:00,34.22,34.25,34.22,34.24,78600.0,22.0398,22.0592,22.0398,22.0527,78600.0
2010-04-12 14:40:00,34.24,34.25,34.21,34.24,41200.0,22.0527,22.0592,22.0334,22.0527,41200.0
2010-04-12 14:50:00,34.24,34.25,34.24,34.24,70600.0,22.0527,22.0592,22.0527,22.0527,70600.0
2010-04-12 15:00:00,34.24,34.25,34.21,34.22,80200.0,22.0527,22.0592,22.0334,22.0398,80200.0
2010-04-12 15:10:00,34.23,34.24,34.18,34.19,62000.0,22.0463,22.0527,22.0141,22.0205,62000.0
2010-04-12 15:20:00,34.18,34.19,34.13,34.16,76200.0,22.0141,22.0205,21.9819,22.0012,76200.0
2010-04-12 15:30:00,34.17,34.2,34.14,34.2,51600.0,22.0076,22.0269,21.9883,22.0269,51600.0
2010-04-12 15:40:00,34.2,34.2,34.18,34.2,71600.0,22.0269,22.0269,22.0141,22.0269,71600.0
2010-04-12 15:50:00,34.2,34.24,34.18,34.24,130800.0,22.0269,22.0527,22.0141,22.0527,130800.0
2010-04-13 09:30:00,34.15,34.22,33.98,34.1,54700.0,21.9947,22.0398,21.8853,21.9625,54700.0
2010-04-13 09:40:00,34.1,34.16,34.04,34.12,74100.0,21.9625,22.0012,21.9239,21.9754,74100.0
2010-04-13 09:50:00,34.12,34.23,34.12,34.17,52700.0,21.9754,22.0463,21.9754,22.0076,52700.0
2010-04-13 10:00:00,34.17,34.22,34.15,34.2,43200.0,22.0076,22.0398,21.9947,22.0269,43200.0
2010-04-13 10:10:00,34.2,34.21,34.17,34.17,32500.0,22.0269,22.0334,22.0076,22.0076,32500.0
2010-04-13 10:20:00,34.16,34.18,34.1,34.11,113100.0,22.0012,22.0141,21.9625,21.969,113100.0
2010-04-13 10:30:00,34.1,34.1,33.99,34.03,27600.0,21.9625,21.9625,21.8917,21.9175,27600.0
2010-04-13 10:40:00,34.04,34.09,34.04,34.07,31300.0,21.9239,21.9561,21.9239,21.9432,31300.0
2010-04-13 10:50:00,34.08,34.08,34.03,34.04,30800.0,21.9497,21.9497,21.9175,21.9239,30800.0
2010-04-13 11:00:00,34.04,34.07,34.03,34.03,34100.0,21.9239,21.9432,21.9175,21.9175,34100.0
2010-04-13 11:10:00,34.03,34.05,33.99,34.04,23800.0,21.9175,21.9303,21.8917,21.9239,23800.0
2010-04-13 11:20:00,34.04,34.05,34.02,34.02,30300.0,21.9239,21.9303,21.911,21.911,30300.0
2010-04-13 11:30:00,34.02,34.05,33.99,33.99,30400.0,21.911,21.9303,21.8917,21.8917,30400.0
2010-04-13 11:40:00,33.99,34.02,33.96,33.99,41400.0,21.8917,21.911,21.8724,21.8917,41400.0
2010-04-13 11:50:00,33.99,34.02,33.98,34.0,20900.0,21.8917,21.911,21.8853,21.8981,20900.0
2010-04-13 12:00:00,34.01,34.01,33.96,33.99,70600.0,21.9046,21.9046,21.8724,21.8917,70600.0
2010-04-13 12:10:00,33.99,34.04,33.96,34.04,75200.0,21.8917,21.9239,21.8724,21.9239,75200.0
2010-04-13 12:20:00,34.04,34.06,34.03,34.03,21500.0,21.9239,21.9368,21.9175,21.9175,21500.0
2010-04-13 12:30:00,34.02,34.02,33.98,33.98,30000.0,21.911,21.911,21.8853,21.8853,30000.0
2010-04-13 12:40:00,33.98,34.0,33.97,33.98,22000.0,21.8853,21.8981,21.8788,21.8853,22000.0
2010-04-13 12:50:00,33.98,34.06,33.98,34.05,38000.0,21.8853,21.9368,21.8853,21.9303,38000.0
2010-04-13 13:00:00,34.05,34.05,34.01,34.03,47600.0,21.9303,21.9303,21.9046,21.9175,47600.0
2010-04-13 13:10:00,34.03,34.05,34.0,34.0,52700.0,21.9175,21.9303,21.8981,21.8981,52700.0
2010-04-13 13:20:00,34.01,34.03,34.0,34.03,32400.0,21.9046,21.9175,21.8981,21.9175,32400.0
2010-04-13 13:30:00,34.02,34.03,34.0,34.0,55000.0,21.911,21.9175,21.8981,21.8981,55000.0
2010-04-13 13:40:00,34.0,34.02,33.94,33.97,76800.0,21.8981,21.911,21.8595,21.8788,76800.0
2010-04-13 13:50:00,33.97,34.0,33.92,33.95,90000.0,21.8788,21.8981,21.8466,21.8659,90000.0
2010-04-13 14:00:00,33.95,33.97,33.93,33.94,43000.0,21.8659,21.8788,21.8531,21.8595,43000.0
2010-04-13 14:10:00,33.94,33.96,33.93,33.96,16700.0,21.8595,21.8724,21.8531,21.8724,16700.0
2010-04-13 14:20:00,33.96,33.96,33.92,33.92,37700.0,21.8724,21.8724,21.8466,21.8466,37700.0
2010-04-13 14:30:00,33.92,33.95,33.92,33.93,47700.0,21.8466,21.8659,21.8466,21.8531,47700.0
2010-04-13 14:40:00,33.93,33.95,33.92,33.95,35200.0,21.8531,21.8659,21.8466,21.8659,35200.0
2010-04-13 14:50:00,33.95,33.98,33.92,33.94,39300.0,21.8659,21.8853,21.8466,21.8595,39300.0
2010-04-13 15:00:00,33.93,33.97,33.92,33.96,44400.0,21.8531,21.8788,21.8466,21.8724,44400.0
2010-04-13 15:10:00,33.96,34.03,33.96,34.0,96300.0,21.8724,21.9175,21.8724,21.8981,96300.0
2010-04-13 15:20:00,34.01,34.02,33.98,34.0,108000.0,21.9046,21.911,21.8853,21.8981,108000.0
2010-04-13 15:30:00,34.01,34.02,33.99,34.0,94200.0,21.9046,21.911,21.8917,21.8981,94200.0
2010-04-13 15:40:00,33.99,34.0,33.97,33.98,164600.0,21.8917,21.8981,21.8788,21.8853,164600.0
2010-04-13 15:50:00,33.99,33.99,33.88,33.89,396200.0,21.8917,21.8917,21.8208,21.8273,396200.0
2010-04-14 09:30:00,33.94,34.14,33.94,34.04,119400.0,21.8595,21.9883,21.8595,21.9239,119400.0
2010-04-14 09:40:00,34.04,34.2,34.03,34.17,92400.0,21.9239,22.0269,21.9175,22.0076,92400.0
2010-04-14 09:50:00,34.16,34.2,34.03,34.1,331300.0,22.0012,22.0269,21.9175,21.9625,331300.0
2010-04-14 10:00:00,34.1,34.21,34.09,34.13,221100.0,21.9625,22.0334,21.9561,21.9819,221100.0
2010-04-14 10:10:00,34.13,34.18,34.08,34.13,297700.0,21.9819,22.0141,21.9497,21.9819,297700.0
2010-04-14 10:20:00,34.13,34.16,34.06,34.14,113800.0,21.9819,22.0012,21.9368,21.9883,113800.0
2010-04-14 10:30:00,34.14,34.17,34.1,34.15,72600.0,21.9883,22.0076,21.9625,21.9947,72600.0
2010-04-14 10:40:00,34.16,34.23,34.16,34.22,306500.0,22.0012,22.0463,22.0012,22.0398,306500.0
2010-04-14 10:50:00,34.22,34.25,34.2,34.23,191500.0,22.0398,22.0592,22.0269,22.0463,191500.0
2010-04-14 11:00:00,34.23,34.27,34.19,34.2,126100.0,22.0463,22.072,22.0205,22.0269,126100.0
2010-04-14 11:10:00,34.2,34.24,34.19,34.24,45500.0,22.0269,22.0527,22.0205,22.0527,45500.0
2010-04-14 11:20:00,34.24,34.28,34.16,34.24,163200.0,22.0527,22.0785,22.0012,22.0527,163200.0
2010-04-14 11:30:00,34.23,34.28,34.21,34.25,77300.0,22.0463,22.0785,22.0334,22.0592,77300.0
2010-04-14 11:40:00,34.24,34.27,34.23,34.24,51800.0,22.0527,22.072,22.0463,22.0527,51800.0
2010-04-14 11:50:00,34.23,34.28,34.22,34.28,74700.0,22.0463,22.0785,22.0398,22.0785,74700.0
2010-04-14 12:00:00,34.28,34.32,34.26,34.32,271500.0,22.0785,22.1042,22.0656,22.1042,271500.0
2010-04-14 12:10:00,34.32,34.41,34.32,34.41,222200.0,22.1042,22.1622,22.1042,22.1622,222200.0
2010-04-14 12:20:00,34.41,34.49,34.4,34.48,374300.0,22.1622,22.2137,22.1558,22.2073,374300.0
2010-04-14 12:30:00,34.49,34.49,34.33,34.45,367100.0,22.2137,22.2137,22.1107,22.188,367100.0
2010-04-14 12:40:00,34.45,34.48,34.44,34.46,43800.0,22.188,22.2073,22.1815,22.1944,43800.0
2010-04-14 12:50:00,34.47,34.5,34.41,34.45,85800.0,22.2008,22.2202,22.1622,22.188,85800.0
2010-04-14 13:00:00,34.45,34.54,34.44,34.5,157300.0,22.188,22.2459,22.1815,22.2202,157300.0
2010-04-14 13:10:00,34.49,34.54,34.49,34.53,255000.0,22.2137,22.2459,22.2137,22.2395,255000.0
2010-04-14 13:20:00,34.54,34.55,34.44,34.5,226200.0,22.2459,22.2524,22.1815,22.2202,226200.0
2010-04-14 13:30:00,34.5,34.51,34.47,34.49,97500.0,22.2202,22.2266,22.2008,22.2137,97500.0
2010-04-14 13:40:00,34.49,34.49,34.41,34.44,89200.0,22.2137,22.2137,22.1622,22.1815,89200.0
2010-04-14 13:50:00,34.44,34.46,34.41,34.42,85900.0,22.1815,22.1944,22.1622,22.1686,85900.0
2010-04-14 14:00:00,34.42,34.46,34.42,34.46,172400.0,22.1686,22.1944,22.1686,22.1944,172400.0
2010-04-14 14:10:00,34.45,34.5,34.45,34.48,191200.0,22.188,22.2202,22.188,22.2073,191200.0
2010-04-14 14:20:00,34.48,34.53,34.47,34.52,136900.0,22.2073,22.2395,22.2008,22.233,136900.0
2010-04-14 14:30:00,34.52,34.6,34.52,34.58,212400.0,22.233,22.2846,22.233,22.2717,212400.0
2010-04-14 14:40:00,34.59,34.59,34.48,34.52,276600.0,22.2781,22.2781,22.2073,22.233,276600.0
2010-04-14 14:50:00,34.53,34.57,34.53,34.56,52200.0,22.2395,22.2653,22.2395,22.2588,52200.0
2010-04-14 15:00:00,34.56,34.59,34.44,34.5,804600.0,22.2588,22.2781,22.1815,22.2202,804600.0
2010-04-14 15:10:00,34.5,34.53,34.5,34.53,114900.0,22.2202,22.2395,22.2202,22.2395,114900.0
2010-04-14 15:20:00,34.53,34.55,34.52,34.55,109200.0,22.2395,22.2524,22.233,22.2524,109200.0
2010-04-14 15:30:00,34.55,34.58,34.53,34.55,191700.0,22.2524,22.2717,22.2395,22.2524,191700.0
2010-04-14 15:40:00,34.54,34.56,34.47,34.56,384500.0,22.2459,22.2588,22.2008,22.2588,384500.0
2010-04-14 15:50:00,34.56,34.57,34.4,34.42,936200.0,22.2588,22.2653,22.1558,22.1686,936200.0
2010-04-15 09:30:00,34.45,34.54,34.22,34.52,146400.0,22.188,22.2459,22.0398,22.233,146400.0
2010-04-15 09:40:00,34.53,34.68,34.45,34.67,284900.0,22.2395,22.3361,22.188,22.3297,284900.0
2010-04-15 09:50:00,34.67,34.76,34.62,34.76,277700.0,22.3297,22.3876,22.2975,22.3876,277700.0
2010-04-15 10:00:00,34.76,34.93,34.75,34.93,391300.0,22.3876,22.4971,22.3812,22.4971,391300.0
2010-04-15 10:10:00,34.93,35.1,34.92,35.08,612300.0,22.4971,22.6066,22.4907,22.5937,612300.0
2010-04-15 10:20:00,35.08,35.14,35.04,35.11,200500.0,22.5937,22.6324,22.568,22.613,200500.0
2010-04-15 10:30:00,35.11,35.27,35.04,35.26,381300.0,22.613,22.7161,22.568,22.7097,381300.0
2010-04-15 10:40:00,35.25,35.45,35.25,35.42,429300.0,22.7032,22.832,22.7032,22.8127,429300.0
2010-04-15 10:50:00,35.43,35.5,35.3,35.34,395800.0,22.8191,22.8642,22.7354,22.7612,395800.0
2010-04-15 11:00:00,35.34,35.35,35.2,35.3,281000.0,22.7612,22.7676,22.671,22.7354,281000.0
2010-04-15 11:10:00,35.31,35.4,35.29,35.37,146500.0,22.7419,22.7998,22.729,22.7805,146500.0
2010-04-15 11:20:00,35.37,35.48,35.32,35.41,194300.0,22.7805,22.8513,22.7483,22.8063,194300.0
2010-04-15 11:30:00,35.42,35.47,35.41,35.45,93500.0,22.8127,22.8449,22.8063,22.832,93500.0
2010-04-15 11:40:00,35.45,35.59,35.45,35.58,536300.0,22.832,22.9222,22.832,22.9158,536300.0
2010-04-15 11:50:00,35.58,35.61,35.52,35.57,366100.0,22.9158,22.9351,22.8771,22.9093,366100.0
2010-04-15 12:00:00,35.56,35.79,35.52,35.76,694000.0,22.9029,23.051,22.8771,23.0317,694000.0
2010-04-15 12:10:00,35.75,35.81,35.61,35.64,244800.0,23.0252,23.0639,22.9351,22.9544,244800.0
2010-04-15 12:20:00,35.64,35.64,35.49,35.55,132200.0,22.9544,22.9544,22.8578,22.8964,132200.0
2010-04-15 12:30:00,35.55,35.59,35.49,35.52,149300.0,22.8964,22.9222,22.8578,22.8771,149300.0
2010-04-15 12:40:00,35.52,35.54,35.49,35.53,86500.0,22.8771,22.89,22.8578,22.8836,86500.0
2010-04-15 12:50:00,35.53,35.54,35.5,35.53,48500.0,22.8836,22.89,22.8642,22.8836,48500.0
2010-04-15 13:00:00,35.53,35.56,35.5,35.55,54400.0,22.8836,22.9029,22.8642,22.8964,54400.0
2010-04-15 13:10:00,35.54,35.68,35.54,35.68,112200.0,22.89,22.9802,22.89,22.9802,112200.0
2010-04-15 13:20:00,35.68,35.78,35.66,35.76,127600.0,22.9802,23.0446,22.9673,23.0317,127600.0
2010-04-15 13:30:00,35.75,35.83,35.73,35.81,204600.0,23.0252,23.0768,23.0124,23.0639,204600.0
2010-04-15 13:40:00,35.82,35.84,35.8,35.83,103200.0,23.0703,23.0832,23.0574,23.0768,103200.0
2010-04-15 13:50:00,35.83,35.88,35.79,35.82,122900.0,23.0768,23.109,23.051,23.0703,122900.0
2010-04-15 14:00:00,35.83,35.89,35.82,35.86,130400.0,23.0768,23.1154,23.0703,23.0961,130400.0
2010-04-15 14:10:00,35.86,35.91,35.85,35.87,100700.0,23.0961,23.1283,23.0897,23.1025,100700.0
2010-04-15 14:20:00,35.87,35.89,35.83,35.83,81400.0,23.1025,23.1154,23.0768,23.0768,81400.0
2010-04-15 14:30:00,35.84,35.84,35.75,35.76,69400.0,23.0832,23.0832,23.0252,23.0317,69400.0
2010-04-15 14:40:00,35.76,35.83,35.76,35.82,125300.0,23.0317,23.0768,23.0317,23.0703,125300.0
2010-04-15 14:50:00,35.82,35.84,35.79,35.83,121800.0,23.0703,23.0832,23.051,23.0768,121800.0
2010-04-15 15:00:00,35.84,35.84,35.77,35.78,124000.0,23.0832,23.0832,23.0381,23.0446,124000.0
2010-04-15 15:10:00,35.79,35.79,35.72,35.75,176000.0,23.051,23.051,23.0059,23.0252,176000.0
2010-04-15 15:20:00,35.75,35.81,35.71,35.72,215100.0,23.0252,23.0639,22.9995,23.0059,215100.0
2010-04-15 15:30:00,35.73,35.74,35.63,35.65,250300.0,23.0124,23.0188,22.948,22.9608,250300.0
2010-04-15 15:40:00,35.64,35.71,35.63,35.71,195200.0,22.9544,22.9995,22.948,22.9995,195200.0
2010-04-15 15:50:00,35.71,35.71,35.63,35.64,365100.0,22.9995,22.9995,22.948,22.9544,365100.0
2010-04-16 09:30:00,35.54,35.74,35.17,35.69,457400.0,22.89,23.0188,22.6517,22.9866,457400.0
2010-04-16 09:40:00,35.69,35.69,35.58,35.61,90100.0,22.9866,22.9866,22.9158,22.9351,90100.0
2010-04-16 09:50:00,35.61,35.7,35.55,35.59,156000.0,22.9351,22.993,22.8964,22.9222,156000.0
2010-04-16 10:00:00,35.59,35.62,35.48,35.61,178300.0,22.9222,22.9415,22.8513,22.9351,178300.0
2010-04-16 10:10:00,35.61,35.9,35.6,35.86,260200.0,22.9351,23.1219,22.9286,23.0961,260200.0
2010-04-16 10:20:00,35.85,35.87,35.75,35.75,76000.0,23.0897,23.1025,23.0252,23.0252,76000.0
2010-04-16 10:30:00,35.75,35.85,35.64,35.67,179300.0,23.0252,23.0897,22.9544,22.9737,179300.0
2010-04-16 10:40:00,35.67,35.8,35.6,35.6,103700.0,22.9737,23.0574,22.9286,22.9286,103700.0
2010-04-16 10:50:00,35.6,35.62,35.47,35.6,181900.0,22.9286,22.9415,22.8449,22.9286,181900.0
2010-04-16 11:00:00,35.6,35.7,35.58,35.65,113200.0,22.9286,22.993,22.9158,22.9608,113200.0
2010-04-16 11:10:00,35.64,35.66,35.42,35.42,126200.0,22.9544,22.9673,22.8127,22.8127,126200.0
2010-04-16 11:20:00,35.42,35.53,35.42,35.47,120200.0,22.8127,22.8836,22.8127,22.8449,120200.0
2010-04-16 11:30:00,35.48,35.56,35.45,35.55,166500.0,22.8513,22.9029,22.832,22.8964,166500.0
2010-04-16 11:40:00,35.56,35.6,35.43,35.44,49700.0,22.9029,22.9286,22.8191,22.8256,49700.0
2010-04-16 11:50:00,35.45,35.45,35.27,35.27,202300.0,22.832,22.832,22.7161,22.7161,202300.0
2010-04-16 12:00:00,35.27,35.27,35.14,35.18,83900.0,22.7161,22.7161,22.6324,22.6581,83900.0
2010-04-16 12:10:00,35.18,35.2,35.14,35.18,63500.0,22.6581,22.671,22.6324,22.6581,63500.0
2010-04-16 12:20:00,35.18,35.22,35.15,35.19,87800.0,22.6581,22.6839,22.6388,22.6646,87800.0
2010-04-16 12:30:00,35.18,35.22,35.09,35.09,265000.0,22.6581,22.6839,22.6002,22.6002,265000.0
2010-04-16 12:40:00,35.09,35.17,35.07,35.15,83500.0,22.6002,22.6517,22.5873,22.6388,83500.0
2010-04-16 12:50:00,35.15,35.19,35.12,35.17,93300.0,22.6388,22.6646,22.6195,22.6517,93300.0
2010-04-16 13:00:00,35.17,35.31,35.17,35.3,125600.0,22.6517,22.7419,22.6517,22.7354,125600.0
2010-04-16 13:10:00,35.3,35.34,35.23,35.24,86500.0,22.7354,22.7612,22.6903,22.6968,86500.0
2010-04-16 13:20:00,35.24,35.27,35.23,35.25,77800.0,22.6968,22.7161,22.6903,22.7032,77800.0
2010-04-16 13:30:00,35.25,35.28,35.24,35.27,98400.0,22.7032,22.7225,22.6968,22.7161,98400.0
2010-04-16 13:40:00,35.28,35.31,35.24,35.27,43000.0,22.7225,22.7419,22.6968,22.7161,43000.0
2010-04-16 13:50:00,35.26,35.27,35.2,35.23,138600.0,22.7097,22.7161,22.671,22.6903,138600.0
2010-04-16 14:00:00,35.23,35.26,35.19,35.25,96300.0,22.6903,22.7097,22.6646,22.7032,96300.0
2010-04-16 14:10:00,35.24,35.25,35.2,35.2,123300.0,22.6968,22.7032,22.671,22.671,123300.0
2010-04-16 14:20:00,35.21,35.25,35.21,35.23,137200.0,22.6775,22.7032,22.6775,22.6903,137200.0
2010-04-16 14:30:00,35.23,35.24,35.19,35.24,110000.0,22.6903,22.6968,22.6646,22.6968,110000.0
2010-04-16 14:40:00,35.24,35.27,35.23,35.26,135400.0,22.6968,22.7161,22.6903,22.7097,135400.0
2010-04-16 14:50:00,35.26,35.32,35.22,35.22,119800.0,22.7097,22.7483,22.6839,22.6839,119800.0
2010-04-16 15:00:00,35.23,35.25,35.17,35.25,127900.0,22.6903,22.7032,22.6517,22.7032,127900.0
2010-04-16 15:10:00,35.24,35.25,35.2,35.22,59000.0,22.6968,22.7032,22.671,22.6839,59000.0
2010-04-16 15:20:00,35.22,35.25,35.19,35.22,78000.0,22.6839,22.7032,22.6646,22.6839,78000.0
2010-04-16 15:30:00,35.22,35.32,35.2,35.31,157700.0,22.6839,22.7483,22.671,22.7419,157700.0
2010-04-16 15:40:00,35.31,35.33,35.27,35.31,199300.0,22.7419,22.7547,22.7161,22.7419,199300.0
2010-04-16 15:50:00,35.31,35.33,35.25,35.29,505900.0,22.7419,22.7547,22.7032,22.729,505900.0
2010-04-19 09:30:00,35.34,35.42,35.14,35.38,125900.0,22.7612,22.8127,22.6324,22.7869,125900.0
2010-04-19 09:40:00,35.38,35.39,35.33,35.35,65600.0,22.7869,22.7934,22.7547,22.7676,65600.0
2010-04-19 09:50:00,35.36,35.44,35.32,35.33,94500.0,22.7741,22.8256,22.7483,22.7547,94500.0
2010-04-19 10:00:00,35.34,35.38,35.3,35.37,53700.0,22.7612,22.7869,22.7354,22.7805,53700.0
2010-04-19 10:10:00,35.38,35.41,35.35,35.41,58000.0,22.7869,22.8063,22.7676,22.8063,58000.0
2010-04-19 10:20:00,35.41,35.41,35.24,35.25,108100.0,22.8063,22.8063,22.6968,22.7032,108100.0
2010-04-19 10:30:00,35.24,35.24,35.07,35.12,64500.0,22.6968,22.6968,22.5873,22.6195,64500.0
2010-04-19 10:40:00,35.12,35.22,35.11,35.18,69600.0,22.6195,22.6839,22.613,22.6581,69600.0
2010-04-19 10:50:00,35.18,35.19,35.12,35.19,89000.0,22.6581,22.6646,22.6195,22.6646,89000.0
2010-04-19 11:00:00,35.19,35.19,35.11,35.13,76900.0,22.6646,22.6646,22.613,22.6259,76900.0
2010-04-19 11:10:00,35.13,35.13,35.02,35.09,49200.0,22.6259,22.6259,22.5551,22.6002,49200.0
2010-04-19 11:20:00,35.08,35.08,34.95,34.97,44300.0,22.5937,22.5937,22.51,22.5229,44300.0
2010-04-19 11:30:00,34.98,35.02,34.97,35.0,51600.0,22.5293,22.5551,22.5229,22.5422,51600.0
2010-04-19 11:40:00,35.0,35.01,34.94,34.99,75400.0,22.5422,22.5486,22.5036,22.5358,75400.0
2010-04-19 11:50:00,34.99,35.0,34.88,34.91,83500.0,22.5358,22.5422,22.4649,22.4842,83500.0
2010-04-19 12:00:00,34.91,34.97,34.88,34.9,75100.0,22.4842,22.5229,22.4649,22.4778,75100.0
2010-04-19 12:10:00,34.9,34.92,34.85,34.88,62200.0,22.4778,22.4907,22.4456,22.4649,62200.0
2010-04-19 12:20:00,34.89,34.93,34.88,34.9,45100.0,22.4714,22.4971,22.4649,22.4778,45100.0
2010-04-19 12:30:00,34.9,34.91,34.8,34.82,66300.0,22.4778,22.4842,22.4134,22.4263,66300.0
2010-04-19 12:40:00,34.82,34.88,34.82,34.88,21900.0,22.4263,22.4649,22.4263,22.4649,21900.0
2010-04-19 12:50:00,34.87,34.88,34.83,34.85,18400.0,22.4585,22.4649,22.4327,22.4456,18400.0
2010-04-19 13:00:00,34.84,34.84,34.74,34.74,59400.0,22.4391,22.4391,22.3747,22.3747,59400.0
2010-04-19 13:10:00,34.75,34.78,34.69,34.7,55900.0,22.3812,22.4005,22.3425,22.349,55900.0
2010-04-19 13:20:00,34.71,34.79,34.71,34.78,46100.0,22.3554,22.4069,22.3554,22.4005,46100.0
2010-04-19 13:30:00,34.79,34.8,34.76,34.77,25600.0,22.4069,22.4134,22.3876,22.3941,25600.0
2010-04-19 13:40:00,34.78,34.81,34.74,34.74,26000.0,22.4005,22.4198,22.3747,22.3747,26000.0
2010-04-19 13:50:00,34.74,34.75,34.7,34.7,38300.0,22.3747,22.3812,22.349,22.349,38300.0
2010-04-19 14:00:00,34.71,34.72,34.65,34.71,100400.0,22.3554,22.3619,22.3168,22.3554,100400.0
2010-04-19 14:10:00,34.71,34.85,34.7,34.83,66400.0,22.3554,22.4456,22.349,22.4327,66400.0
2010-04-19 14:20:00,34.83,34.87,34.8,34.84,55900.0,22.4327,22.4585,22.4134,22.4391,55900.0
2010-04-19 14:30:00,34.85,34.9,34.84,34.87,61100.0,22.4456,22.4778,22.4391,22.4585,61100.0
2010-04-19 14:40:00,34.87,34.9,34.81,34.85,96300.0,22.4585,22.4778,22.4198,22.4456,96300.0
2010-04-19 14:50:00,34.85,34.98,34.84,34.98,57500.0,22.4456,22.5293,22.4391,22.5293,57500.0
2010-04-19 15:00:00,34.99,35.04,34.99,35.02,52400.0,22.5358,22.568,22.5358,22.5551,52400.0
2010-04-19 15:10:00,35.02,35.05,34.99,34.99,59400.0,22.5551,22.5744,22.5358,22.5358,59400.0
2010-04-19 15:20:00,35.0,35.06,35.0,35.04,59500.0,22.5422,22.5808,22.5422,22.568,59500.0
2010-04-19 15:30:00,35.04,35.07,35.01,35.03,101500.0,22.568,22.5873,22.5486,22.5615,101500.0
2010-04-19 15:40:00,35.02,35.12,35.01,35.12,97800.0,22.5551,22.6195,22.5486,22.6195,97800.0
2010-04-19 15:50:00,35.11,35.15,35.07,35.14,194500.0,22.613,22.6388,22.5873,22.6324,194500.0
2010-04-20 09:30:00,35.38,35.67,35.38,35.65,344700.0,22.7869,22.9737,22.7869,22.9608,344700.0
2010-04-20 09:40:00,35.64,35.84,35.6,35.83,253700.0,22.9544,23.0832,22.9286,23.0768,253700.0
2010-04-20 09:50:00,35.83,35.85,35.73,35.76,167500.0,23.0768,23.0897,23.0124,23.0317,167500.0
2010-04-20 10:00:00,35.76,35.82,35.75,35.81,131400.0,23.0317,23.0703,23.0252,23.0639,131400.0
2010-04-20 10:10:00,35.81,35.82,35.76,35.76,83500.0,23.0639,23.0703,23.0317,23.0317,83500.0
2010-04-20 10:20:00,35.76,35.77,35.61,35.62,79700.0,23.0317,23.0381,22.9351,22.9415,79700.0
2010-04-20 10:30:00,35.63,35.67,35.62,35.64,62900.0,22.948,22.9737,22.9415,22.9544,62900.0
2010-04-20 10:40:00,35.64,35.71,35.64,35.71,133800.0,22.9544,22.9995,22.9544,22.9995,133800.0
2010-04-20 10:50:00,35.71,35.83,35.7,35.82,81600.0,22.9995,23.0768,22.993,23.0703,81600.0
2010-04-20 11:00:00,35.82,35.88,35.79,35.88,79900.0,23.0703,23.109,23.051,23.109,79900.0
2010-04-20 11:10:00,35.88,35.9,35.84,35.89,82800.0,23.109,23.1219,23.0832,23.1154,82800.0
2010-04-20 11:20:00,35.9,36.0,35.9,35.96,189300.0,23.1219,23.1863,23.1219,23.1605,189300.0
2010-04-20 11:30:00,35.96,35.99,35.95,35.98,61400.0,23.1605,23.1798,23.1541,23.1734,61400.0
2010-04-20 11:40:00,35.98,36.0,35.98,36.0,75800.0,23.1734,23.1863,23.1734,23.1863,75800.0
2010-04-20 11:50:00,36.0,36.0,35.98,35.98,70800.0,23.1863,23.1863,23.1734,23.1734,70800.0
2010-04-20 12:00:00,35.99,36.08,35.98,36.06,241100.0,23.1798,23.2378,23.1734,23.2249,241100.0
2010-04-20 12:10:00,36.06,36.21,36.06,36.21,137400.0,23.2249,23.3215,23.2249,23.3215,137400.0
2010-04-20 12:20:00,36.21,36.23,36.17,36.2,89800.0,23.3215,23.3344,23.2958,23.3151,89800.0
2010-04-20 12:30:00,36.21,36.27,36.2,36.25,91100.0,23.3215,23.3602,23.3151,23.3473,91100.0
2010-04-20 12:40:00,36.26,36.28,36.25,36.27,73000.0,23.3537,23.3666,23.3473,23.3602,73000.0
2010-04-20 12:50:00,36.28,36.32,36.21,36.23,89000.0,23.3666,23.3924,23.3215,23.3344,89000.0
2010-04-20 13:00:00,36.23,36.26,36.22,36.22,54700.0,23.3344,23.3537,23.328,23.328,54700.0
2010-04-20 13:10:00,36.22,36.24,36.17,36.24,74300.0,23.328,23.3408,23.2958,23.3408,74300.0
2010-04-20 13:20:00,36.24,36.25,36.23,36.24,59500.0,23.3408,23.3473,23.3344,23.3408,59500.0
2010-04-20 13:30:00,36.23,36.25,36.23,36.25,54900.0,23.3344,23.3473,23.3344,23.3473,54900.0
2010-04-20 13:40:00,36.24,36.25,36.24,36.25,36400.0,23.3408,23.3473,23.3408,23.3473,36400.0
2010-04-20 13:50:00,36.25,36.29,36.25,36.28,82200.0,23.3473,23.373,23.3473,23.3666,82200.0
2010-04-20 14:00:00,36.28,36.3,36.21,36.24,72100.0,23.3666,23.3795,23.3215,23.3408,72100.0
2010-04-20 14:10:00,36.23,36.37,36.23,36.35,102100.0,23.3344,23.4246,23.3344,23.4117,102100.0
2010-04-20 14:20:00,36.35,36.44,36.35,36.42,99500.0,23.4117,23.4696,23.4117,23.4568,99500.0
2010-04-20 14:30:00,36.43,36.47,36.42,36.42,121000.0,23.4632,23.489,23.4568,23.4568,121000.0
2010-04-20 14:40:00,36.42,36.45,36.39,36.43,86500.0,23.4568,23.4761,23.4374,23.4632,86500.0
2010-04-20 14:50:00,36.44,36.44,36.35,36.38,156400.0,23.4696,23.4696,23.4117,23.431,156400.0
2010-04-20 15:00:00,36.38,36.39,36.33,36.36,94800.0,23.431,23.4374,23.3988,23.4181,94800.0
2010-04-20 15:10:00,36.37,36.38,36.33,36.34,73800.0,23.4246,23.431,23.3988,23.4052,73800.0
2010-04-20 15:20:00,36.33,36.33,36.24,36.27,207500.0,23.3988,23.3988,23.3408,23.3602,207500.0
2010-04-20 15:30:00,36.26,36.27,36.21,36.22,184600.0,23.3537,23.3602,23.3215,23.328,184600.0
2010-04-20 15:40:00,36.23,36.3,36.22,36.29,208600.0,23.3344,23.3795,23.328,23.373,208600.0
2010-04-20 15:50:00,36.3,36.34,36.29,36.3,413600.0,23.3795,23.4052,23.373,23.3795,413600.0
2010-04-21 09:30:00,36.18,36.36,36.18,36.34,84100.0,23.3022,23.4181,23.3022,23.4052,84100.0
2010-04-21 09:40:00,36.35,36.39,36.25,36.31,59000.0,23.4117,23.4374,23.3473,23.3859,59000.0
2010-04-21 09:50:00,36.31,36.31,36.18,36.22,46700.0,23.3859,23.3859,23.3022,23.328,46700.0
2010-04-21 10:00:00,36.22,36.25,36.11,36.12,59000.0,23.328,23.3473,23.2571,23.2635,59000.0
2010-04-21 10:10:00,36.12,36.2,36.06,36.08,53100.0,23.2635,23.3151,23.2249,23.2378,53100.0
2010-04-21 10:20:00,36.08,36.13,36.05,36.07,49500.0,23.2378,23.27,23.2185,23.2313,49500.0
2010-04-21 10:30:00,36.06,36.12,36.03,36.1,54800.0,23.2249,23.2635,23.2056,23.2507,54800.0
2010-04-21 10:40:00,36.1,36.18,36.1,36.11,43700.0,23.2507,23.3022,23.2507,23.2571,43700.0
2010-04-21 10:50:00,36.12,36.14,36.06,36.08,38100.0,23.2635,23.2764,23.2249,23.2378,38100.0
2010-04-21 11:00:00,36.08,36.12,36.05,36.07,59500.0,23.2378,23.2635,23.2185,23.2313,59500.0
2010-04-21 11:10:00,36.08,36.15,36.05,36.12,38900.0,23.2378,23.2829,23.2185,23.2635,38900.0
2010-04-21 11:20:00,36.13,36.15,35.93,35.96,66700.0,23.27,23.2829,23.1412,23.1605,66700.0
2010-04-21 11:30:00,35.96,35.96,35.82,35.85,82700.0,23.1605,23.1605,23.0703,23.0897,82700.0
2010-04-21 11:40:00,35.85,35.87,35.79,35.8,93200.0,23.0897,23.1025,23.051,23.0574,93200.0
2010-04-21 11:50:00,35.8,35.95,35.8,35.95,55100.0,23.0574,23.1541,23.0574,23.1541,55100.0
2010-04-21 12:00:00,35.95,36.05,35.95,36.05,51100.0,23.1541,23.2185,23.1541,23.2185,51100.0
2010-04-21 12:10:00,36.05,36.09,36.03,36.07,57700.0,23.2185,23.2442,23.2056,23.2313,57700.0
2010-04-21 12:20:00,36.07,36.11,36.04,36.07,80200.0,23.2313,23.2571,23.212,23.2313,80200.0
2010-04-21 12:30:00,36.08,36.18,36.08,36.14,48300.0,23.2378,23.3022,23.2378,23.2764,48300.0
2010-04-21 12:40:00,36.16,36.16,36.06,36.07,21000.0,23.2893,23.2893,23.2249,23.2313,21000.0
2010-04-21 12:50:00,36.07,36.1,36.07,36.07,21900.0,23.2313,23.2507,23.2313,23.2313,21900.0
2010-04-21 13:00:00,36.07,36.08,36.03,36.03,25400.0,23.2313,23.2378,23.2056,23.2056,25400.0
2010-04-21 13:10:00,36.03,36.03,35.94,35.96,58500.0,23.2056,23.2056,23.1476,23.1605,58500.0
2010-04-21 13:20:00,35.96,36.01,35.95,35.99,30900.0,23.1605,23.1927,23.1541,23.1798,30900.0
2010-04-21 13:30:00,35.99,36.08,35.99,36.06,44500.0,23.1798,23.2378,23.1798,23.2249,44500.0
2010-04-21 13:40:00,36.06,36.09,36.03,36.07,42700.0,23.2249,23.2442,23.2056,23.2313,42700.0
2010-04-21 13:50:00,36.07,36.15,36.07,36.12,36800.0,23.2313,23.2829,23.2313,23.2635,36800.0
2010-04-21 14:00:00,36.12,36.12,36.07,36.08,38000.0,23.2635,23.2635,23.2313,23.2378,38000.0
2010-04-21 14:10:00,36.07,36.07,35.97,35.99,38500.0,23.2313,23.2313,23.1669,23.1798,38500.0
2010-04-21 14:20:00,35.98,36.01,35.92,35.96,67800.0,23.1734,23.1927,23.1347,23.1605,67800.0
2010-04-21 14:30:00,35.97,35.97,35.89,35.94,50300.0,23.1669,23.1669,23.1154,23.1476,50300.0
2010-04-21 14:40:00,35.94,35.99,35.94,35.97,30200.0,23.1476,23.1798,23.1476,23.1669,30200.0
2010-04-21 14:50:00,35.97,36.03,35.96,36.03,34600.0,23.1669,23.2056,23.1605,23.2056,34600.0
2010-04-21 15:00:00,36.03,36.05,35.99,36.01,58600.0,23.2056,23.2185,23.1798,23.1927,58600.0
2010-04-21 15:10:00,36.01,36.06,35.98,36.02,73100.0,23.1927,23.2249,23.1734,23.1991,73100.0
2010-04-21 15:20:00,36.02,36.06,35.99,36.05,70700.0,23.1991,23.2249,23.1798,23.2185,70700.0
2010-04-21 15:30:00,36.05,36.12,36.04,36.1,61400.0,23.2185,23.2635,23.212,23.2507,61400.0
2010-04-21 15:40:00,36.1,36.15,36.1,36.14,101100.0,23.2507,23.2829,23.2507,23.2764,101100.0
2010-04-21 15:50:00,36.13,36.16,36.12,36.14,140100.0,23.27,23.2893,23.2635,23.2764,140100.0
2010-04-22 09:30:00,35.8,35.8,35.46,35.52,109500.0,23.0574,23.0574,22.8385,22.8771,109500.0
2010-04-22 09:40:00,35.51,35.61,35.27,35.6,94300.0,22.8707,22.9351,22.7161,22.9286,94300.0
2010-04-22 09:50:00,35.6,35.68,35.6,35.68,71300.0,22.9286,22.9802,22.9286,22.9802,71300.0
2010-04-22 10:00:00,35.67,35.75,35.64,35.66,59900.0,22.9737,23.0252,22.9544,22.9673,59900.0
2010-04-22 10:10:00,35.66,35.73,35.64,35.65,46800.0,22.9673,23.0124,22.9544,22.9608,46800.0
2010-04-22 10:20:00,35.66,35.85,35.59,35.8,55800.0,22.9673,23.0897,22.9222,23.0574,55800.0
2010-04-22 10:30:00,35.81,35.95,35.75,35.93,126200.0,23.0639,23.1541,23.0252,23.1412,126200.0
2010-04-22 10:40:00,35.93,35.93,35.8,35.9,63700.0,23.1412,23.1412,23.0574,23.1219,63700.0
2010-04-22 10:50:00,35.89,35.93,35.83,35.87,44300.0,23.1154,23.1412,23.0768,23.1025,44300.0
2010-04-22 11:00:00,35.87,35.91,35.86,35.9,43700.0,23.1025,23.1283,23.0961,23.1219,43700.0
2010-04-22 11:10:00,35.9,35.92,35.79,35.8,41700.0,23.1219,23.1347,23.051,23.0574,41700.0
2010-04-22 11:20:00,35.8,35.83,35.74,35.83,36300.0,23.0574,23.0768,23.0188,23.0768,36300.0
2010-04-22 11:30:00,35.85,35.87,35.78,35.82,64300.0,23.0897,23.1025,23.0446,23.0703,64300.0
2010-04-22 11:40:00,35.83,35.87,35.83,35.86,41200.0,23.0768,23.1025,23.0768,23.0961,41200.0
2010-04-22 11:50:00,35.86,35.9,35.83,35.88,38600.0,23.0961,23.1219,23.0768,23.109,38600.0
2010-04-22 12:00:00,35.87,35.97,35.85,35.96,133600.0,23.1025,23.1669,23.0897,23.1605,133600.0
2010-04-22 12:10:00,35.95,35.96,35.85,35.85,67500.0,23.1541,23.1605,23.0897,23.0897,67500.0
2010-04-22 12:20:00,35.85,35.9,35.85,35.9,70800.0,23.0897,23.1219,23.0897,23.1219,70800.0
2010-04-22 12:30:00,35.9,35.92,35.88,35.9,40500.0,23.1219,23.1347,23.109,23.1219,40500.0
2010-04-22 12:40:00,35.9,35.92,35.89,35.89,206400.0,23.1219,23.1347,23.1154,23.1154,206400.0
2010-04-22 12:50:00,35.9,35.91,35.88,35.9,60000.0,23.1219,23.1283,23.109,23.1219,60000.0
2010-04-22 13:00:00,35.9,35.99,35.89,35.99,170000.0,23.1219,23.1798,23.1154,23.1798,170000.0
2010-04-22 13:10:00,35.99,36.17,35.99,36.15,72000.0,23.1798,23.2958,23.1798,23.2829,72000.0
2010-04-22 13:20:00,36.16,36.24,36.16,36.22,56500.0,23.2893,23.3408,23.2893,23.328,56500.0
2010-04-22 13:30:00,36.22,36.22,36.12,36.13,38200.0,23.328,23.328,23.2635,23.27,38200.0
2010-04-22 13:40:00,36.14,36.22,36.14,36.22,34500.0,23.2764,23.328,23.2764,23.328,34500.0
2010-04-22 13:50:00,36.22,36.33,36.18,36.33,70900.0,23.328,23.3988,23.3022,23.3988,70900.0
2010-04-22 14:00:00,36.33,36.35,36.28,36.31,74000.0,23.3988,23.4117,23.3666,23.3859,74000.0
2010-04-22 14:10:00,36.31,36.39,36.29,36.37,81800.0,23.3859,23.4374,23.373,23.4246,81800.0
2010-04-22 14:20:00,36.36,36.46,36.33,36.45,82300.0,23.4181,23.4825,23.3988,23.4761,82300.0
2010-04-22 14:30:00,36.45,36.46,36.41,36.42,102600.0,23.4761,23.4825,23.4503,23.4568,102600.0
2010-04-22 14:40:00,36.42,36.46,36.42,36.42,61700.0,23.4568,23.4825,23.4568,23.4568,61700.0
2010-04-22 14:50:00,36.42,36.45,36.39,36.42,82700.0,23.4568,23.4761,23.4374,23.4568,82700.0
2010-04-22 15:00:00,36.42,36.43,36.33,36.33,135500.0,23.4568,23.4632,23.3988,23.3988,135500.0
2010-04-22 15:10:00,36.33,36.42,36.33,36.41,68500.0,23.3988,23.4568,23.3988,23.4503,68500.0
2010-04-22 15:20:00,36.41,36.48,36.41,36.47,95600.0,23.4503,23.4954,23.4503,23.489,95600.0
2010-04-22 15:30:00,36.47,36.48,36.34,36.35,171900.0,23.489,23.4954,23.4052,23.4117,171900.0
2010-04-22 15:40:00,36.35,36.42,36.35,36.42,78300.0,23.4117,23.4568,23.4117,23.4568,78300.0
2010-04-22 15:50:00,36.41,36.45,36.41,36.42,189900.0,23.4503,23.4761,23.4503,23.4568,189900.0
2010-04-23 09:30:00,36.39,36.39,36.17,36.38,101300.0,23.4374,23.4374,23.2958,23.431,101300.0
2010-04-23 09:40:00,36.41,36.41,36.1,36.25,95900.0,23.4503,23.4503,23.2507,23.3473,95900.0
2010-04-23 09:50:00,36.25,36.41,36.2,36.4,86300.0,23.3473,23.4503,23.3151,23.4439,86300.0
2010-04-23 10:00:00,36.4,36.62,36.4,36.62,144900.0,23.4439,23.5856,23.4439,23.5856,144900.0
2010-04-23 10:10:00,36.62,36.68,36.52,36.52,43900.0,23.5856,23.6242,23.5212,23.5212,43900.0
2010-04-23 10:20:00,36.53,36.54,36.44,36.44,67100.0,23.5276,23.5341,23.4696,23.4696,67100.0
2010-04-23 10:30:00,36.44,36.46,36.38,36.41,63600.0,23.4696,23.4825,23.431,23.4503,63600.0
2010-04-23 10:40:00,36.41,36.48,36.38,36.45,53400.0,23.4503,23.4954,23.431,23.4761,53400.0
2010-04-23 10:50:00,36.45,36.48,36.38,36.43,58600.0,23.4761,23.4954,23.431,23.4632,58600.0
2010-04-23 11:00:00,36.43,36.45,36.31,36.36,69100.0,23.4632,23.4761,23.3859,23.4181,69100.0
2010-04-23 11:10:00,36.36,36.53,36.34,36.52,82800.0,23.4181,23.5276,23.4052,23.5212,82800.0
2010-04-23 11:20:00,36.52,36.53,36.44,36.46,69900.0,23.5212,23.5276,23.4696,23.4825,69900.0
2010-04-23 11:30:00,36.45,36.46,36.34,36.41,45500.0,23.4761,23.4825,23.4052,23.4503,45500.0
2010-04-23 11:40:00,36.42,36.44,36.36,36.4,33900.0,23.4568,23.4696,23.4181,23.4439,33900.0
2010-04-23 11:50:00,36.4,36.47,36.38,36.45,40800.0,23.4439,23.489,23.431,23.4761,40800.0
2010-04-23 12:00:00,36.45,36.52,36.44,36.52,55400.0,23.4761,23.5212,23.4696,23.5212,55400.0
2010-04-23 12:10:00,36.52,36.55,36.51,36.51,45700.0,23.5212,23.5405,23.5147,23.5147,45700.0
2010-04-23 12:20:00,36.51,36.52,36.5,36.5,28600.0,23.5147,23.5212,23.5083,23.5083,28600.0
2010-04-23 12:30:00,36.5,36.52,36.5,36.51,27400.0,23.5083,23.5212,23.5083,23.5147,27400.0
2010-04-23 12:40:00,36.51,36.51,36.48,36.48,52600.0,23.5147,23.5147,23.4954,23.4954,52600.0
2010-04-23 12:50:00,36.49,36.49,36.43,36.48,60700.0,23.5019,23.5019,23.4632,23.4954,60700.0
2010-04-23 13:00:00,36.47,36.49,36.45,36.45,49900.0,23.489,23.5019,23.4761,23.4761,49900.0
2010-04-23 13:10:00,36.45,36.45,36.42,36.42,39000.0,23.4761,23.4761,23.4568,23.4568,39000.0
2010-04-23 13:20:00,36.42,36.46,36.42,36.42,33500.0,23.4568,23.4825,23.4568,23.4568,33500.0
2010-04-23 13:30:00,36.42,36.44,36.42,36.43,19000.0,23.4568,23.4696,23.4568,23.4632,19000.0
2010-04-23 13:40:00,36.43,36.47,36.42,36.47,54000.0,23.4632,23.489,23.4568,23.489,54000.0
2010-04-23 13:50:00,36.47,36.48,36.44,36.45,44700.0,23.489,23.4954,23.4696,23.4761,44700.0
2010-04-23 14:00:00,36.45,36.48,36.43,36.47,41400.0,23.4761,23.4954,23.4632,23.489,41400.0
2010-04-23 14:10:00,36.48,36.5,36.47,36.47,37400.0,23.4954,23.5083,23.489,23.489,37400.0
2010-04-23 14:20:00,36.47,36.54,36.47,36.51,28500.0,23.489,23.5341,23.489,23.5147,28500.0
2010-04-23 14:30:00,36.5,36.51,36.47,36.49,57100.0,23.5083,23.5147,23.489,23.5019,57100.0
2010-04-23 14:40:00,36.49,36.54,36.49,36.52,26500.0,23.5019,23.5341,23.5019,23.5212,26500.0
2010-04-23 14:50:00,36.52,36.66,36.51,36.66,120000.0,23.5212,23.6113,23.5147,23.6113,120000.0
2010-04-23 15:00:00,36.66,36.66,36.62,36.63,46100.0,23.6113,23.6113,23.5856,23.592,46100.0
2010-04-23 15:10:00,36.63,36.66,36.62,36.62,81100.0,23.592,23.6113,23.5856,23.5856,81100.0
2010-04-23 15:20:00,36.63,36.65,36.58,36.58,77600.0,23.592,23.6049,23.5598,23.5598,77600.0
2010-04-23 15:30:00,36.58,36.6,36.57,36.57,61600.0,23.5598,23.5727,23.5534,23.5534,61600.0
2010-04-23 15:40:00,36.57,36.59,36.53,36.57,169200.0,23.5534,23.5663,23.5276,23.5534,169200.0
2010-04-23 15:50:00,36.57,36.65,36.57,36.62,159200.0,23.5534,23.6049,23.5534,23.5856,159200.0
2010-04-26 09:30:00,36.67,36.72,36.48,36.71,64100.0,23.6178,23.65,23.4954,23.6435,64100.0
2010-04-26 09:40:00,36.71,36.72,36.47,36.55,69300.0,23.6435,23.65,23.489,23.5405,69300.0
2010-04-26 09:50:00,36.54,36.68,36.53,36.61,63900.0,23.5341,23.6242,23.5276,23.5791,63900.0
2010-04-26 10:00:00,36.62,36.78,36.6,36.77,75200.0,23.5856,23.6886,23.5727,23.6822,75200.0
2010-04-26 10:10:00,36.77,36.81,36.67,36.68,54900.0,23.6822,23.708,23.6178,23.6242,54900.0
2010-04-26 10:20:00,36.68,36.81,36.67,36.81,81400.0,23.6242,23.708,23.6178,23.708,81400.0
2010-04-26 10:30:00,36.8,36.86,36.76,36.78,77900.0,23.7015,23.7402,23.6757,23.6886,77900.0
2010-04-26 10:40:00,36.78,36.87,36.78,36.84,59000.0,23.6886,23.7466,23.6886,23.7273,59000.0
2010-04-26 10:50:00,36.84,36.88,36.83,36.85,23500.0,23.7273,23.753,23.7208,23.7337,23500.0
2010-04-26 11:00:00,36.85,36.9,36.83,36.89,27900.0,23.7337,23.7659,23.7208,23.7595,27900.0
2010-04-26 11:10:00,36.89,36.98,36.88,36.96,58400.0,23.7595,23.8174,23.753,23.8046,58400.0
2010-04-26 11:20:00,36.95,36.96,36.91,36.93,44700.0,23.7981,23.8046,23.7724,23.7852,44700.0
2010-04-26 11:30:00,36.93,36.94,36.91,36.91,81300.0,23.7852,23.7917,23.7724,23.7724,81300.0
2010-04-26 11:40:00,36.91,36.95,36.9,36.94,45600.0,23.7724,23.7981,23.7659,23.7917,45600.0
2010-04-26 11:50:00,36.94,36.94,36.87,36.88,38100.0,23.7917,23.7917,23.7466,23.753,38100.0
2010-04-26 12:00:00,36.87,36.89,36.84,36.88,33800.0,23.7466,23.7595,23.7273,23.753,33800.0
2010-04-26 12:10:00,36.88,36.95,36.88,36.91,44300.0,23.753,23.7981,23.753,23.7724,44300.0
2010-04-26 12:20:00,36.91,36.92,36.88,36.9,43400.0,23.7724,23.7788,23.753,23.7659,43400.0
2010-04-26 12:30:00,36.9,36.95,36.9,36.94,30100.0,23.7659,23.7981,23.7659,23.7917,30100.0
2010-04-26 12:40:00,36.95,36.95,36.9,36.9,36000.0,23.7981,23.7981,23.7659,23.7659,36000.0
2010-04-26 12:50:00,36.9,36.9,36.86,36.89,60500.0,23.7659,23.7659,23.7402,23.7595,60500.0
2010-04-26 13:00:00,36.89,36.99,36.88,36.95,86500.0,23.7595,23.8239,23.753,23.7981,86500.0
2010-04-26 13:10:00,36.94,36.96,36.9,36.95,67900.0,23.7917,23.8046,23.7659,23.7981,67900.0
2010-04-26 13:20:00,36.95,36.96,36.89,36.89,48000.0,23.7981,23.8046,23.7595,23.7595,48000.0
2010-04-26 13:30:00,36.89,36.9,36.8,36.82,45400.0,23.7595,23.7659,23.7015,23.7144,45400.0
2010-04-26 13:40:00,36.83,36.89,36.81,36.88,25500.0,23.7208,23.7595,23.708,23.753,25500.0
2010-04-26 13:50:00,36.88,36.92,36.87,36.89,43600.0,23.753,23.7788,23.7466,23.7595,43600.0
2010-04-26 14:00:00,36.89,36.91,36.89,36.9,50500.0,23.7595,23.7724,23.7595,23.7659,50500.0
2010-04-26 14:10:00,36.9,36.94,36.89,36.94,25600.0,23.7659,23.7917,23.7595,23.7917,25600.0
2010-04-26 14:20:00,36.94,36.97,36.93,36.95,44100.0,23.7917,23.811,23.7852,23.7981,44100.0
2010-04-26 14:30:00,36.94,36.95,36.92,36.92,39400.0,23.7917,23.7981,23.7788,23.7788,39400.0
2010-04-26 14:40:00,36.92,36.99,36.91,36.98,80200.0,23.7788,23.8239,23.7724,23.8174,80200.0
2010-04-26 14:50:00,36.98,36.98,36.89,36.9,48700.0,23.8174,23.8174,23.7595,23.7659,48700.0
2010-04-26 15:00:00,36.9,36.93,36.89,36.89,82600.0,23.7659,23.7852,23.7595,23.7595,82600.0
2010-04-26 15:10:00,36.89,36.89,36.77,36.83,105000.0,23.7595,23.7595,23.6822,23.7208,105000.0
2010-04-26 15:20:00,36.82,36.9,36.79,36.88,93000.0,23.7144,23.7659,23.6951,23.753,93000.0
2010-04-26 15:30:00,36.87,36.91,36.86,36.87,103900.0,23.7466,23.7724,23.7402,23.7466,103900.0
2010-04-26 15:40:00,36.86,36.87,36.82,36.85,167800.0,23.7402,23.7466,23.7144,23.7337,167800.0
2010-04-26 15:50:00,36.86,36.88,36.82,36.83,201200.0,23.7402,23.753,23.7144,23.7208,201200.0
2010-04-27 09:30:00,36.6,36.69,36.6,36.61,109900.0,23.5727,23.6307,23.5727,23.5791,109900.0
2010-04-27 09:40:00,36.61,36.96,36.61,36.87,112200.0,23.5791,23.8046,23.5791,23.7466,112200.0
2010-04-27 09:50:00,36.86,36.89,36.73,36.84,71500.0,23.7402,23.7595,23.6564,23.7273,71500.0
2010-04-27 10:00:00,36.84,36.94,36.78,36.83,61200.0,23.7273,23.7917,23.6886,23.7208,61200.0
2010-04-27 10:10:00,36.84,36.88,36.81,36.85,27300.0,23.7273,23.753,23.708,23.7337,27300.0
2010-04-27 10:20:00,36.85,36.92,36.82,36.89,161400.0,23.7337,23.7788,23.7144,23.7595,161400.0
2010-04-27 10:30:00,36.88,36.9,36.84,36.9,35300.0,23.753,23.7659,23.7273,23.7659,35300.0
2010-04-27 10:40:00,36.9,36.9,36.84,36.85,47800.0,23.7659,23.7659,23.7273,23.7337,47800.0
2010-04-27 10:50:00,36.86,36.92,36.81,36.89,111900.0,23.7402,23.7788,23.708,23.7595,111900.0
2010-04-27 11:00:00,36.89,36.93,36.83,36.86,48700.0,23.7595,23.7852,23.7208,23.7402,48700.0
2010-04-27 11:10:00,36.86,36.86,36.69,36.8,149300.0,23.7402,23.7402,23.6307,23.7015,149300.0
2010-04-27 11:20:00,36.8,36.84,36.55,36.6,275200.0,23.7015,23.7273,23.5405,23.5727,275200.0
2010-04-27 11:30:00,36.6,36.61,36.4,36.44,133100.0,23.5727,23.5791,23.4439,23.4696,133100.0
2010-04-27 11:40:00,36.45,36.55,36.44,36.54,105000.0,23.4761,23.5405,23.4696,23.5341,105000.0
2010-04-27 11:50:00,36.54,36.58,36.51,36.57,149200.0,23.5341,23.5598,23.5147,23.5534,149200.0
2010-04-27 12:00:00,36.56,36.65,36.55,36.56,71700.0,23.5469,23.6049,23.5405,23.5469,71700.0
2010-04-27 12:10:00,36.55,36.57,36.42,36.48,81300.0,23.5405,23.5534,23.4568,23.4954,81300.0
2010-04-27 12:20:00,36.49,36.53,36.44,36.46,34100.0,23.5019,23.5276,23.4696,23.4825,34100.0
2010-04-27 12:30:00,36.46,36.49,36.45,36.47,13000.0,23.4825,23.5019,23.4761,23.489,13000.0
2010-04-27 12:40:00,36.49,36.53,36.47,36.51,40000.0,23.5019,23.5276,23.489,23.5147,40000.0
2010-04-27 12:50:00,36.51,36.56,36.51,36.53,27300.0,23.5147,23.5469,23.5147,23.5276,27300.0
2010-04-27 13:00:00,36.54,36.59,36.53,36.58,36000.0,23.5341,23.5663,23.5276,23.5598,36000.0
2010-04-27 13:10:00,36.58,36.68,36.58,36.68,102300.0,23.5598,23.6242,23.5598,23.6242,102300.0
2010-04-27 13:20:00,36.69,36.77,36.69,36.76,40600.0,23.6307,23.6822,23.6307,23.6757,40600.0
2010-04-27 13:30:00,36.77,36.82,36.74,36.8,133100.0,23.6822,23.7144,23.6629,23.7015,133100.0
2010-04-27 13:40:00,36.8,36.82,36.74,36.76,45500.0,23.7015,23.7144,23.6629,23.6757,45500.0
2010-04-27 13:50:00,36.77,36.77,36.67,36.67,59200.0,23.6822,23.6822,23.6178,23.6178,59200.0
2010-04-27 14:00:00,36.67,36.69,36.62,36.68,139000.0,23.6178,23.6307,23.5856,23.6242,139000.0
2010-04-27 14:10:00,36.68,36.71,36.66,36.68,36600.0,23.6242,23.6435,23.6113,23.6242,36600.0
2010-04-27 14:20:00,36.68,36.72,36.65,36.68,173700.0,23.6242,23.65,23.6049,23.6242,173700.0
2010-04-27 14:30:00,36.68,36.7,36.55,36.56,192400.0,23.6242,23.6371,23.5405,23.5469,192400.0
2010-04-27 14:40:00,36.57,36.59,36.51,36.53,124600.0,23.5534,23.5663,23.5147,23.5276,124600.0
2010-04-27 14:50:00,36.53,36.53,36.38,36.4,72200.0,23.5276,23.5276,23.431,23.4439,72200.0
2010-04-27 15:00:00,36.4,36.51,36.34,36.51,185000.0,23.4439,23.5147,23.4052,23.5147,185000.0
2010-04-27 15:10:00,36.51,36.57,36.49,36.57,78500.0,23.5147,23.5534,23.5019,23.5534,78500.0
2010-04-27 15:20:00,36.57,36.61,36.49,36.52,111400.0,23.5534,23.5791,23.5019,23.5212,111400.0
2010-04-27 15:30:00,36.51,36.51,36.43,36.45,178500.0,23.5147,23.5147,23.4632,23.4761,178500.0
2010-04-27 15:40:00,36.45,36.46,36.26,36.3,199000.0,23.4761,23.4825,23.3537,23.3795,199000.0
2010-04-27 15:50:00,36.3,36.31,36.13,36.26,409100.0,23.3795,23.3859,23.27,23.3537,409100.0
2010-04-28 09:30:00,36.42,36.76,36.42,36.71,118700.0,23.4568,23.6757,23.4568,23.6435,118700.0
2010-04-28 09:40:00,36.7,36.85,36.68,36.76,89900.0,23.6371,23.7337,23.6242,23.6757,89900.0
2010-04-28 09:50:00,36.76,36.77,36.65,36.67,105100.0,23.6757,23.6822,23.6049,23.6178,105100.0
2010-04-28 10:00:00,36.66,36.67,36.56,36.58,99400.0,23.6113,23.6178,23.5469,23.5598,99400.0
2010-04-28 10:10:00,36.57,36.61,36.51,36.61,57100.0,23.5534,23.5791,23.5147,23.5791,57100.0
2010-04-28 10:20:00,36.62,36.7,36.62,36.67,78600.0,23.5856,23.6371,23.5856,23.6178,78600.0
2010-04-28 10:30:00,36.67,36.76,36.6,36.62,113700.0,23.6178,23.6757,23.5727,23.5856,113700.0
2010-04-28 10:40:00,36.61,36.66,36.57,36.57,43200.0,23.5791,23.6113,23.5534,23.5534,43200.0
2010-04-28 10:50:00,36.59,36.66,36.58,36.66,36800.0,23.5663,23.6113,23.5598,23.6113,36800.0
2010-04-28 11:00:00,36.66,36.74,36.64,36.73,47800.0,23.6113,23.6629,23.5985,23.6564,47800.0
2010-04-28 11:10:00,36.74,36.78,36.73,36.77,67300.0,23.6629,23.6886,23.6564,23.6822,67300.0
2010-04-28 11:20:00,36.78,36.81,36.63,36.65,118300.0,23.6886,23.708,23.592,23.6049,118300.0
2010-04-28 11:30:00,36.65,36.67,36.4,36.48,96900.0,23.6049,23.6178,23.4439,23.4954,96900.0
2010-04-28 11:40:00,36.48,36.59,36.48,36.58,65000.0,23.4954,23.5663,23.4954,23.5598,65000.0
2010-04-28 11:50:00,36.59,36.59,36.53,36.55,35700.0,23.5663,23.5663,23.5276,23.5405,35700.0
2010-04-28 12:00:00,36.55,36.56,36.41,36.45,43200.0,23.5405,23.5469,23.4503,23.4761,43200.0
2010-04-28 12:10:00,36.46,36.52,36.42,36.52,50200.0,23.4825,23.5212,23.4568,23.5212,50200.0
2010-04-28 12:20:00,36.52,36.6,36.49,36.54,41900.0,23.5212,23.5727,23.5019,23.5341,41900.0
2010-04-28 12:30:00,36.54,36.55,36.45,36.46,63500.0,23.5341,23.5405,23.4761,23.4825,63500.0
2010-04-28 12:40:00,36.46,36.5,36.45,36.5,35200.0,23.4825,23.5083,23.4761,23.5083,35200.0
2010-04-28 12:50:00,36.5,36.57,36.5,36.56,15600.0,23.5083,23.5534,23.5083,23.5469,15600.0
2010-04-28 13:00:00,36.57,36.57,36.52,36.53,30600.0,23.5534,23.5534,23.5212,23.5276,30600.0
2010-04-28 13:10:00,36.54,36.54,36.48,36.5,58600.0,23.5341,23.5341,23.4954,23.5083,58600.0
2010-04-28 13:20:00,36.5,36.5,36.44,36.44,50100.0,23.5083,23.5083,23.4696,23.4696,50100.0
2010-04-28 13:30:00,36.45,36.5,36.44,36.5,44000.0,23.4761,23.5083,23.4696,23.5083,44000.0
2010-04-28 13:40:00,36.51,36.53,36.48,36.48,113200.0,23.5147,23.5276,23.4954,23.4954,113200.0
2010-04-28 13:50:00,36.48,36.56,36.48,36.56,31300.0,23.4954,23.5469,23.4954,23.5469,31300.0
2010-04-28 14:00:00,36.55,36.58,36.55,36.56,26200.0,23.5405,23.5598,23.5405,23.5469,26200.0
2010-04-28 14:10:00,36.55,36.61,36.53,36.55,92900.0,23.5405,23.5791,23.5276,23.5405,92900.0
2010-04-28 14:20:00,36.54,36.73,36.53,36.67,58400.0,23.5341,23.6564,23.5276,23.6178,58400.0
2010-04-28 14:30:00,36.66,36.73,36.6,36.68,54800.0,23.6113,23.6564,23.5727,23.6242,54800.0
2010-04-28 14:40:00,36.69,36.73,36.63,36.66,61100.0,23.6307,23.6564,23.592,23.6113,61100.0
2010-04-28 14:50:00,36.65,36.83,36.65,36.79,115000.0,23.6049,23.7208,23.6049,23.6951,115000.0
2010-04-28 15:00:00,36.8,36.83,36.68,36.7,78700.0,23.7015,23.7208,23.6242,23.6371,78700.0
2010-04-28 15:10:00,36.7,36.76,36.66,36.75,81700.0,23.6371,23.6757,23.6113,23.6693,81700.0
2010-04-28 15:20:00,36.75,36.77,36.72,36.76,65000.0,23.6693,23.6822,23.65,23.6757,65000.0
2010-04-28 15:30:00,36.76,36.77,36.65,36.66,102900.0,23.6757,23.6822,23.6049,23.6113,102900.0
2010-04-28 15:40:00,36.66,36.67,36.55,36.56,146900.0,23.6113,23.6178,23.5405,23.5469,146900.0
2010-04-28 15:50:00,36.56,36.67,36.54,36.67,157000.0,23.5469,23.6178,23.5341,23.6178,157000.0
2010-04-29 09:30:00,36.93,37.06,36.87,37.02,117500.0,23.7852,23.869,23.7466,23.8432,117500.0
2010-04-29 09:40:00,37.02,37.04,36.92,36.97,61900.0,23.8432,23.8561,23.7788,23.811,61900.0
2010-04-29 09:50:00,36.97,37.06,36.94,36.95,31800.0,23.811,23.869,23.7917,23.7981,31800.0
2010-04-29 10:00:00,36.94,36.96,36.85,36.95,59700.0,23.7917,23.8046,23.7337,23.7981,59700.0
2010-04-29 10:10:00,36.95,37.03,36.94,37.03,71300.0,23.7981,23.8496,23.7917,23.8496,71300.0
2010-04-29 10:20:00,37.02,37.13,37.02,37.11,46200.0,23.8432,23.9141,23.8432,23.9012,46200.0
2010-04-29 10:30:00,37.11,37.13,37.05,37.11,53400.0,23.9012,23.9141,23.8625,23.9012,53400.0
2010-04-29 10:40:00,37.1,37.18,37.07,37.14,50200.0,23.8947,23.9463,23.8754,23.9205,50200.0
2010-04-29 10:50:00,37.15,37.33,37.15,37.32,87000.0,23.9269,24.0429,23.9269,24.0364,87000.0
2010-04-29 11:00:00,37.32,37.4,37.32,37.34,124800.0,24.0364,24.0879,24.0364,24.0493,124800.0
2010-04-29 11:10:00,37.34,37.34,37.2,37.24,57500.0,24.0493,24.0493,23.9591,23.9849,57500.0
2010-04-29 11:20:00,37.25,37.27,37.22,37.26,52900.0,23.9913,24.0042,23.972,23.9978,52900.0
2010-04-29 11:30:00,37.25,37.27,37.23,37.26,38600.0,23.9913,24.0042,23.9785,23.9978,38600.0
2010-04-29 11:40:00,37.26,37.27,37.18,37.18,38100.0,23.9978,24.0042,23.9463,23.9463,38100.0
2010-04-29 11:50:00,37.18,37.24,37.16,37.22,38400.0,23.9463,23.9849,23.9334,23.972,38400.0
2010-04-29 12:00:00,37.21,37.24,37.18,37.2,47100.0,23.9656,23.9849,23.9463,23.9591,47100.0
2010-04-29 12:10:00,37.21,37.22,37.15,37.16,26800.0,23.9656,23.972,23.9269,23.9334,26800.0
2010-04-29 12:20:00,37.16,37.18,37.12,37.13,46300.0,23.9334,23.9463,23.9076,23.9141,46300.0
2010-04-29 12:30:00,37.13,37.16,37.12,37.12,53500.0,23.9141,23.9334,23.9076,23.9076,53500.0
2010-04-29 12:40:00,37.12,37.22,37.12,37.16,73600.0,23.9076,23.972,23.9076,23.9334,73600.0
2010-04-29 12:50:00,37.15,37.23,37.14,37.23,21500.0,23.9269,23.9785,23.9205,23.9785,21500.0
2010-04-29 13:00:00,37.23,37.3,37.22,37.27,73400.0,23.9785,24.0235,23.972,24.0042,73400.0
2010-04-29 13:10:00,37.28,37.3,37.16,37.16,39800.0,24.0107,24.0235,23.9334,23.9334,39800.0
2010-04-29 13:20:00,37.17,37.22,37.16,37.2,38000.0,23.9398,23.972,23.9334,23.9591,38000.0
2010-04-29 13:30:00,37.2,37.23,37.17,37.22,29000.0,23.9591,23.9785,23.9398,23.972,29000.0
2010-04-29 13:40:00,37.22,37.24,37.21,37.23,21100.0,23.972,23.9849,23.9656,23.9785,21100.0
2010-04-29 13:50:00,37.23,37.28,37.2,37.28,35600.0,23.9785,24.0107,23.9591,24.0107,35600.0
2010-04-29 14:00:00,37.27,37.27,37.18,37.22,80600.0,24.0042,24.0042,23.9463,23.972,80600.0
2010-04-29 14:10:00,37.22,37.22,37.19,37.21,29900.0,23.972,23.972,23.9527,23.9656,29900.0
2010-04-29 14:20:00,37.21,37.21,37.14,37.15,38700.0,23.9656,23.9656,23.9205,23.9269,38700.0
2010-04-29 14:30:00,37.15,37.19,37.15,37.18,52700.0,23.9269,23.9527,23.9269,23.9463,52700.0
2010-04-29 14:40:00,37.18,37.19,37.16,37.19,25400.0,23.9463,23.9527,23.9334,23.9527,25400.0
2010-04-29 14:50:00,37.2,37.21,37.17,37.2,30700.0,23.9591,23.9656,23.9398,23.9591,30700.0
2010-04-29 15:00:00,37.19,37.22,37.17,37.22,57600.0,23.9527,23.972,23.9398,23.972,57600.0
2010-04-29 15:10:00,37.21,37.23,37.18,37.18,38500.0,23.9656,23.9785,23.9463,23.9463,38500.0
2010-04-29 15:20:00,37.18,37.21,37.13,37.21,69400.0,23.9463,23.9656,23.9141,23.9656,69400.0
2010-04-29 15:30:00,37.21,37.26,37.2,37.26,69900.0,23.9656,23.9978,23.9591,23.9978,69900.0
2010-04-29 15:40:00,37.26,37.28,37.23,37.23,96500.0,23.9978,24.0107,23.9785,23.9785,96500.0
2010-04-29 15:50:00,37.24,37.28,37.23,37.25,176600.0,23.9849,24.0107,23.9785,23.9913,176600.0
2010-04-30 09:30:00,37.25,37.42,37.21,37.34,81100.0,23.9913,24.1008,23.9656,24.0493,81100.0
2010-04-30 09:40:00,37.34,37.43,37.26,37.37,77500.0,24.0493,24.1073,23.9978,24.0686,77500.0
2010-04-30 09:50:00,37.38,37.4,37.26,37.27,30500.0,24.0751,24.0879,23.9978,24.0042,30500.0
2010-04-30 10:00:00,37.27,37.29,36.9,36.97,92300.0,24.0042,24.0171,23.7659,23.811,92300.0
2010-04-30 10:10:00,36.97,37.03,36.84,36.92,54800.0,23.811,23.8496,23.7273,23.7788,54800.0
2010-04-30 10:20:00,36.91,36.93,36.86,36.89,50000.0,23.7724,23.7852,23.7402,23.7595,50000.0
2010-04-30 10:30:00,36.9,36.92,36.72,36.73,116700.0,23.7659,23.7788,23.65,23.6564,116700.0
2010-04-30 10:40:00,36.74,36.9,36.7,36.89,92500.0,23.6629,23.7659,23.6371,23.7595,92500.0
2010-04-30 10:50:00,36.89,36.91,36.83,36.9,40900.0,23.7595,23.7724,23.7208,23.7659,40900.0
2010-04-30 11:00:00,36.92,36.94,36.88,36.92,56700.0,23.7788,23.7917,23.753,23.7788,56700.0
2010-04-30 11:10:00,36.91,36.95,36.84,36.9,55400.0,23.7724,23.7981,23.7273,23.7659,55400.0
2010-04-30 11:20:00,36.88,36.94,36.86,36.88,38200.0,23.753,23.7917,23.7402,23.753,38200.0
2010-04-30 11:30:00,36.88,36.94,36.86,36.9,75700.0,23.753,23.7917,23.7402,23.7659,75700.0
2010-04-30 11:40:00,36.9,36.91,36.74,36.75,138000.0,23.7659,23.7724,23.6629,23.6693,138000.0
2010-04-30 11:50:00,36.75,36.77,36.68,36.69,65900.0,23.6693,23.6822,23.6242,23.6307,65900.0
2010-04-30 12:00:00,36.69,36.7,36.64,36.69,57600.0,23.6307,23.6371,23.5985,23.6307,57600.0
2010-04-30 12:10:00,36.69,36.71,36.62,36.62,39700.0,23.6307,23.6435,23.5856,23.5856,39700.0
2010-04-30 12:20:00,36.62,36.62,36.53,36.54,41200.0,23.5856,23.5856,23.5276,23.5341,41200.0
2010-04-30 12:30:00,36.55,36.62,36.52,36.54,95300.0,23.5405,23.5856,23.5212,23.5341,95300.0
2010-04-30 12:40:00,36.55,36.58,36.48,36.49,37500.0,23.5405,23.5598,23.4954,23.5019,37500.0
2010-04-30 12:50:00,36.5,36.52,36.34,36.37,44000.0,23.5083,23.5212,23.4052,23.4246,44000.0
2010-04-30 13:00:00,36.38,36.42,36.33,36.39,52500.0,23.431,23.4568,23.3988,23.4374,52500.0
2010-04-30 13:10:00,36.39,36.52,36.35,36.52,43700.0,23.4374,23.5212,23.4117,23.5212,43700.0
2010-04-30 13:20:00,36.53,36.54,36.49,36.51,38000.0,23.5276,23.5341,23.5019,23.5147,38000.0
2010-04-30 13:30:00,36.52,36.58,36.48,36.57,37400.0,23.5212,23.5598,23.4954,23.5534,37400.0
2010-04-30 13:40:00,36.58,36.64,36.57,36.61,33800.0,23.5598,23.5985,23.5534,23.5791,33800.0
2010-04-30 13:50:00,36.62,36.63,36.54,36.54,22000.0,23.5856,23.592,23.5341,23.5341,22000.0
2010-04-30 14:00:00,36.53,36.53,36.47,36.49,29600.0,23.5276,23.5276,23.489,23.5019,29600.0
2010-04-30 14:10:00,36.49,36.54,36.46,36.52,23200.0,23.5019,23.5341,23.4825,23.5212,23200.0
2010-04-30 14:20:00,36.52,36.52,36.45,36.49,28800.0,23.5212,23.5212,23.4761,23.5019,28800.0
2010-04-30 14:30:00,36.49,36.5,36.38,36.4,43200.0,23.5019,23.5083,23.431,23.4439,43200.0
2010-04-30 14:40:00,36.4,36.4,36.32,36.37,48300.0,23.4439,23.4439,23.3924,23.4246,48300.0
2010-04-30 14:50:00,36.38,36.45,36.35,36.42,75100.0,23.431,23.4761,23.4117,23.4568,75100.0
2010-04-30 15:00:00,36.42,36.43,36.37,36.4,50700.0,23.4568,23.4632,23.4246,23.4439,50700.0
2010-04-30 15:10:00,36.39,36.49,36.39,36.49,73300.0,23.4374,23.5019,23.4374,23.5019,73300.0
2010-04-30 15:20:00,36.49,36.5,36.41,36.44,77000.0,23.5019,23.5083,23.4503,23.4696,77000.0
2010-04-30 15:30:00,36.45,36.47,36.33,36.35,117400.0,23.4761,23.489,23.3988,23.4117,117400.0
2010-04-30 15:40:00,36.34,36.38,36.28,36.31,178600.0,23.4052,23.431,23.3666,23.3859,178600.0
2010-04-30 15:50:00,36.31,36.35,36.23,36.26,336100.0,23.3859,23.4117,23.3344,23.3537,336100.0
2010-05-03 09:30:00,36.5,36.79,36.39,36.76,62900.0,23.5083,23.6951,23.4374,23.6757,62900.0
2010-05-03 09:40:00,36.76,36.77,36.58,36.62,51700.0,23.6757,23.6822,23.5598,23.5856,51700.0
2010-05-03 09:50:00,36.6,36.64,36.58,36.6,22300.0,23.5727,23.5985,23.5598,23.5727,22300.0
2010-05-03 10:00:00,36.6,36.64,36.52,36.61,48500.0,23.5727,23.5985,23.5212,23.5791,48500.0
2010-05-03 10:10:00,36.61,36.61,36.54,36.55,57400.0,23.5791,23.5791,23.5341,23.5405,57400.0
2010-05-03 10:20:00,36.54,36.61,36.51,36.52,43400.0,23.5341,23.5791,23.5147,23.5212,43400.0
2010-05-03 10:30:00,36.52,36.54,36.5,36.54,31100.0,23.5212,23.5341,23.5083,23.5341,31100.0
2010-05-03 10:40:00,36.54,36.56,36.5,36.53,30500.0,23.5341,23.5469,23.5083,23.5276,30500.0
2010-05-03 10:50:00,36.52,36.53,36.37,36.39,38700.0,23.5212,23.5276,23.4246,23.4374,38700.0
2010-05-03 11:00:00,36.4,36.48,36.39,36.45,21100.0,23.4439,23.4954,23.4374,23.4761,21100.0
2010-05-03 11:10:00,36.44,36.52,36.44,36.51,23400.0,23.4696,23.5212,23.4696,23.5147,23400.0
2010-05-03 11:20:00,36.52,36.53,36.51,36.53,17000.0,23.5212,23.5276,23.5147,23.5276,17000.0
2010-05-03 11:30:00,36.53,36.57,36.53,36.56,18800.0,23.5276,23.5534,23.5276,23.5469,18800.0
2010-05-03 11:40:00,36.55,36.59,36.52,36.58,27600.0,23.5405,23.5663,23.5212,23.5598,27600.0
2010-05-03 11:50:00,36.58,36.65,36.57,36.63,18400.0,23.5598,23.6049,23.5534,23.592,18400.0
2010-05-03 12:00:00,36.63,36.64,36.59,36.59,9200.0,23.592,23.5985,23.5663,23.5663,9200.0
2010-05-03 12:10:00,36.58,36.58,36.51,36.51,78800.0,23.5598,23.5598,23.5147,23.5147,78800.0
2010-05-03 12:20:00,36.51,36.69,36.51,36.69,57800.0,23.5147,23.6307,23.5147,23.6307,57800.0
2010-05-03 12:30:00,36.69,36.78,36.69,36.75,19400.0,23.6307,23.6886,23.6307,23.6693,19400.0
2010-05-03 12:40:00,36.75,36.8,36.75,36.79,14400.0,23.6693,23.7015,23.6693,23.6951,14400.0
2010-05-03 12:50:00,36.78,36.88,36.78,36.87,32600.0,23.6886,23.753,23.6886,23.7466,32600.0
2010-05-03 13:00:00,36.87,36.87,36.8,36.8,21400.0,23.7466,23.7466,23.7015,23.7015,21400.0
2010-05-03 13:10:00,36.8,36.82,36.79,36.8,23900.0,23.7015,23.7144,23.6951,23.7015,23900.0
2010-05-03 13:20:00,36.8,36.85,36.8,36.81,33900.0,23.7015,23.7337,23.7015,23.708,33900.0
2010-05-03 13:30:00,36.82,36.87,36.8,36.85,41800.0,23.7144,23.7466,23.7015,23.7337,41800.0
2010-05-03 13:40:00,36.86,36.89,36.83,36.83,20200.0,23.7402,23.7595,23.7208,23.7208,20200.0
2010-05-03 13:50:00,36.83,36.87,36.8,36.83,36700.0,23.7208,23.7466,23.7015,23.7208,36700.0
2010-05-03 14:00:00,36.82,36.83,36.78,36.78,18800.0,23.7144,23.7208,23.6886,23.6886,18800.0
2010-05-03 14:10:00,36.79,36.81,36.77,36.8,26000.0,23.6951,23.708,23.6822,23.7015,26000.0
2010-05-03 14:20:00,36.8,36.82,36.78,36.78,53200.0,23.7015,23.7144,23.6886,23.6886,53200.0
2010-05-03 14:30:00,36.78,36.79,36.74,36.74,31500.0,23.6886,23.6951,23.6629,23.6629,31500.0
2010-05-03 14:40:00,36.75,36.79,36.74,36.79,19600.0,23.6693,23.6951,23.6629,23.6951,19600.0
2010-05-03 14:50:00,36.78,36.81,36.76,36.76,27500.0,23.6886,23.708,23.6757,23.6757,27500.0
2010-05-03 15:00:00,36.77,36.78,36.71,36.73,77500.0,23.6822,23.6886,23.6435,23.6564,77500.0
2010-05-03 15:10:00,36.73,36.74,36.66,36.69,44900.0,23.6564,23.6629,23.6113,23.6307,44900.0
2010-05-03 15:20:00,36.7,36.71,36.62,36.64,77400.0,23.6371,23.6435,23.5856,23.5985,77400.0
2010-05-03 15:30:00,36.64,36.74,36.63,36.72,74900.0,23.5985,23.6629,23.592,23.65,74900.0
2010-05-03 15:40:00,36.72,36.77,36.68,36.77,141600.0,23.65,23.6822,23.6242,23.6822,141600.0
2010-05-03 15:50:00,36.77,36.79,36.75,36.76,174600.0,23.6822,23.6951,23.6693,23.6757,174600.0
2010-05-04 09:30:00,36.39,36.39,35.53,35.55,121400.0,23.4374,23.4374,22.8836,22.8964,121400.0
2010-05-04 09:40:00,35.55,35.74,35.36,35.69,138200.0,22.8964,23.0188,22.7741,22.9866,138200.0
2010-05-04 09:50:00,35.69,35.72,35.62,35.7,63100.0,22.9866,23.0059,22.9415,22.993,63100.0
2010-05-04 10:00:00,35.71,35.81,35.67,35.72,101800.0,22.9995,23.0639,22.9737,23.0059,101800.0
2010-05-04 10:10:00,35.71,35.77,35.7,35.76,96300.0,22.9995,23.0381,22.993,23.0317,96300.0
2010-05-04 10:20:00,35.77,35.88,35.75,35.77,76200.0,23.0381,23.109,23.0252,23.0381,76200.0
2010-05-04 10:30:00,35.76,35.78,35.54,35.56,120000.0,23.0317,23.0446,22.89,22.9029,120000.0
2010-05-04 10:40:00,35.56,35.61,35.5,35.57,48000.0,22.9029,22.9351,22.8642,22.9093,48000.0
2010-05-04 10:50:00,35.57,35.59,35.49,35.5,83200.0,22.9093,22.9222,22.8578,22.8642,83200.0
2010-05-04 11:00:00,35.5,35.5,35.35,35.4,125400.0,22.8642,22.8642,22.7676,22.7998,125400.0
2010-05-04 11:10:00,35.39,35.44,35.35,35.44,39200.0,22.7934,22.8256,22.7676,22.8256,39200.0
2010-05-04 11:20:00,35.44,35.47,35.4,35.47,54700.0,22.8256,22.8449,22.7998,22.8449,54700.0
2010-05-04 11:30:00,35.46,35.52,35.46,35.49,52000.0,22.8385,22.8771,22.8385,22.8578,52000.0
2010-05-04 11:40:00,35.49,35.53,35.44,35.46,25700.0,22.8578,22.8836,22.8256,22.8385,25700.0
2010-05-04 11:50:00,35.46,35.47,35.37,35.42,27600.0,22.8385,22.8449,22.7805,22.8127,27600.0
2010-05-04 12:00:00,35.42,35.47,35.4,35.44,44200.0,22.8127,22.8449,22.7998,22.8256,44200.0
2010-05-04 12:10:00,35.44,35.49,35.43,35.47,67300.0,22.8256,22.8578,22.8191,22.8449,67300.0
2010-05-04 12:20:00,35.47,35.47,35.29,35.35,77000.0,22.8449,22.8449,22.729,22.7676,77000.0
2010-05-04 12:30:00,35.35,35.41,35.32,35.4,54900.0,22.7676,22.8063,22.7483,22.7998,54900.0
2010-05-04 12:40:00,35.4,35.48,35.35,35.47,33800.0,22.7998,22.8513,22.7676,22.8449,33800.0
2010-05-04 12:50:00,35.47,35.51,35.47,35.49,29500.0,22.8449,22.8707,22.8449,22.8578,29500.0
2010-05-04 13:00:00,35.5,35.54,35.46,35.46,33400.0,22.8642,22.89,22.8385,22.8385,33400.0
2010-05-04 13:10:00,35.47,35.47,35.38,35.38,30000.0,22.8449,22.8449,22.7869,22.7869,30000.0
2010-05-04 13:20:00,35.38,35.42,35.33,35.35,27800.0,22.7869,22.8127,22.7547,22.7676,27800.0
2010-05-04 13:30:00,35.35,35.38,35.25,35.28,111300.0,22.7676,22.7869,22.7032,22.7225,111300.0
2010-05-04 13:40:00,35.3,35.39,35.3,35.33,112800.0,22.7354,22.7934,22.7354,22.7547,112800.0
2010-05-04 13:50:00,35.33,35.36,35.29,35.36,63200.0,22.7547,22.7741,22.729,22.7741,63200.0
2010-05-04 14:00:00,35.35,35.38,35.29,35.34,39300.0,22.7676,22.7869,22.729,22.7612,39300.0
2010-05-04 14:10:00,35.35,35.4,35.28,35.29,48700.0,22.7676,22.7998,22.7225,22.729,48700.0
2010-05-04 14:20:00,35.29,35.31,35.22,35.22,65200.0,22.729,22.7419,22.6839,22.6839,65200.0
2010-05-04 14:30:00,35.22,35.3,35.21,35.21,99400.0,22.6839,22.7354,22.6775,22.6775,99400.0
2010-05-04 14:40:00,35.21,35.24,35.16,35.21,146800.0,22.6775,22.6968,22.6452,22.6775,146800.0
2010-05-04 14:50:00,35.21,35.32,35.21,35.29,120900.0,22.6775,22.7483,22.6775,22.729,120900.0
2010-05-04 15:00:00,35.28,35.38,35.2,35.35,127100.0,22.7225,22.7869,22.671,22.7676,127100.0
2010-05-04 15:10:00,35.34,35.48,35.31,35.46,82800.0,22.7612,22.8513,22.7419,22.8385,82800.0
2010-05-04 15:20:00,35.46,35.47,35.38,35.4,60200.0,22.8385,22.8449,22.7869,22.7998,60200.0
2010-05-04 15:30:00,35.4,35.43,35.25,35.31,97600.0,22.7998,22.8191,22.7032,22.7419,97600.0
2010-05-04 15:40:00,35.31,35.31,35.12,35.24,171800.0,22.7419,22.7419,22.6195,22.6968,171800.0
2010-05-04 15:50:00,35.24,35.41,35.23,35.34,220200.0,22.6968,22.8063,22.6903,22.7612,220200.0
2010-05-05 09:30:00,34.92,35.31,34.75,34.75,211700.0,22.4907,22.7419,22.3812,22.3812,211700.0
2010-05-05 09:40:00,34.75,34.77,34.5,34.54,232000.0,22.3812,22.3941,22.2202,22.2459,232000.0
2010-05-05 09:50:00,34.54,34.79,34.45,34.74,198600.0,22.2459,22.4069,22.188,22.3747,198600.0
2010-05-05 10:00:00,34.74,34.88,34.69,34.72,105600.0,22.3747,22.4649,22.3425,22.3619,105600.0
2010-05-05 10:10:00,34.73,34.78,34.63,34.74,163800.0,22.3683,22.4005,22.3039,22.3747,163800.0
2010-05-05 10:20:00,34.74,34.81,34.66,34.68,82500.0,22.3747,22.4198,22.3232,22.3361,82500.0
2010-05-05 10:30:00,34.68,34.73,34.58,34.59,54000.0,22.3361,22.3683,22.2717,22.2781,54000.0
2010-05-05 10:40:00,34.59,34.96,34.59,34.95,91100.0,22.2781,22.5164,22.2781,22.51,91100.0
2010-05-05 10:50:00,34.95,35.08,34.92,35.07,84700.0,22.51,22.5937,22.4907,22.5873,84700.0
2010-05-05 11:00:00,35.07,35.08,34.93,34.96,80200.0,22.5873,22.5937,22.4971,22.5164,80200.0
2010-05-05 11:10:00,34.96,35.03,34.94,34.99,45100.0,22.5164,22.5615,22.5036,22.5358,45100.0
2010-05-05 11:20:00,35.0,35.05,34.95,34.97,43200.0,22.5422,22.5744,22.51,22.5229,43200.0
2010-05-05 11:30:00,34.98,35.06,34.97,35.06,26000.0,22.5293,22.5808,22.5229,22.5808,26000.0
2010-05-05 11:40:00,35.05,35.15,35.03,35.13,31600.0,22.5744,22.6388,22.5615,22.6259,31600.0
2010-05-05 11:50:00,35.13,35.17,35.08,35.15,31400.0,22.6259,22.6517,22.5937,22.6388,31400.0
2010-05-05 12:00:00,35.17,35.18,35.08,35.08,34900.0,22.6517,22.6581,22.5937,22.5937,34900.0
2010-05-05 12:10:00,35.09,35.1,34.99,35.0,45200.0,22.6002,22.6066,22.5358,22.5422,45200.0
2010-05-05 12:20:00,35.0,35.0,34.91,34.92,40100.0,22.5422,22.5422,22.4842,22.4907,40100.0
2010-05-05 12:30:00,34.93,35.0,34.92,34.93,35100.0,22.4971,22.5422,22.4907,22.4971,35100.0
2010-05-05 12:40:00,34.94,34.94,34.84,34.94,31000.0,22.5036,22.5036,22.4391,22.5036,31000.0
2010-05-05 12:50:00,34.94,34.99,34.9,34.93,23300.0,22.5036,22.5358,22.4778,22.4971,23300.0
2010-05-05 13:00:00,34.93,34.98,34.81,34.97,30400.0,22.4971,22.5293,22.4198,22.5229,30400.0
2010-05-05 13:10:00,34.96,34.97,34.88,34.94,27200.0,22.5164,22.5229,22.4649,22.5036,27200.0
2010-05-05 13:20:00,34.95,35.04,34.94,34.99,22400.0,22.51,22.568,22.5036,22.5358,22400.0
2010-05-05 13:30:00,34.99,35.03,34.92,34.97,32400.0,22.5358,22.5615,22.4907,22.5229,32400.0
2010-05-05 13:40:00,34.96,35.03,34.93,35.03,48600.0,22.5164,22.5615,22.4971,22.5615,48600.0
2010-05-05 13:50:00,35.03,35.08,34.98,34.99,38100.0,22.5615,22.5937,22.5293,22.5358,38100.0
2010-05-05 14:00:00,34.99,35.0,34.91,34.98,48000.0,22.5358,22.5422,22.4842,22.5293,48000.0
2010-05-05 14:10:00,34.97,34.99,34.88,34.92,33900.0,22.5229,22.5358,22.4649,22.4907,33900.0
2010-05-05 14:20:00,34.92,34.96,34.83,34.88,61400.0,22.4907,22.5164,22.4327,22.4649,61400.0
2010-05-05 14:30:00,34.88,34.89,34.75,34.76,74100.0,22.4649,22.4714,22.3812,22.3876,74100.0
2010-05-05 14:40:00,34.77,34.82,34.67,34.68,80700.0,22.3941,22.4263,22.3297,22.3361,80700.0
2010-05-05 14:50:00,34.67,34.75,34.61,34.71,101000.0,22.3297,22.3812,22.291,22.3554,101000.0
2010-05-05 15:00:00,34.72,34.77,34.66,34.77,99700.0,22.3619,22.3941,22.3232,22.3941,99700.0
2010-05-05 15:10:00,34.77,34.78,34.68,34.69,84400.0,22.3941,22.4005,22.3361,22.3425,84400.0
2010-05-05 15:20:00,34.69,34.82,34.69,34.74,85500.0,22.3425,22.4263,22.3425,22.3747,85500.0
2010-05-05 15:30:00,34.75,34.78,34.67,34.72,165500.0,22.3812,22.4005,22.3297,22.3619,165500.0
2010-05-05 15:40:00,34.72,34.82,34.71,34.76,168900.0,22.3619,22.4263,22.3554,22.3876,168900.0
2010-05-05 15:50:00,34.76,34.84,34.75,34.79,265400.0,22.3876,22.4391,22.3812,22.4069,265400.0
2010-05-06 09:30:00,34.52,34.82,34.47,34.55,98600.0,22.233,22.4263,22.2008,22.2524,98600.0
2010-05-06 09:40:00,34.56,34.74,34.45,34.49,132000.0,22.2588,22.3747,22.188,22.2137,132000.0
2010-05-06 09:50:00,34.5,34.67,34.47,34.67,100800.0,22.2202,22.3297,22.2008,22.3297,100800.0
2010-05-06 10:00:00,34.68,34.7,34.58,34.63,87000.0,22.3361,22.349,22.2717,22.3039,87000.0
2010-05-06 10:10:00,34.64,34.76,34.61,34.74,84700.0,22.3103,22.3876,22.291,22.3747,84700.0
2010-05-06 10:20:00,34.74,34.74,34.47,34.49,120000.0,22.3747,22.3747,22.2008,22.2137,120000.0
2010-05-06 10:30:00,34.48,34.52,34.4,34.5,138900.0,22.2073,22.233,22.1558,22.2202,138900.0
2010-05-06 10:40:00,34.5,34.51,34.35,34.36,247900.0,22.2202,22.2266,22.1236,22.13,247900.0
2010-05-06 10:50:00,34.35,34.41,34.17,34.21,155800.0,22.1236,22.1622,22.0076,22.0334,155800.0
2010-05-06 11:00:00,34.22,34.22,34.1,34.17,108700.0,22.0398,22.0398,21.9625,22.0076,108700.0
2010-05-06 11:10:00,34.16,34.17,33.89,33.95,221500.0,22.0012,22.0076,21.8273,21.8659,221500.0
2010-05-06 11:20:00,33.95,34.1,33.92,34.05,127100.0,21.8659,21.9625,21.8466,21.9303,127100.0
2010-05-06 11:30:00,34.05,34.05,33.88,33.93,177700.0,21.9303,21.9303,21.8208,21.8531,177700.0
2010-05-06 11:40:00,33.94,33.97,33.81,33.82,107000.0,21.8595,21.8788,21.7758,21.7822,107000.0
2010-05-06 11:50:00,33.82,34.0,33.81,33.97,119100.0,21.7822,21.8981,21.7758,21.8788,119100.0
2010-05-06 12:00:00,33.96,34.09,33.96,34.02,128700.0,21.8724,21.9561,21.8724,21.911,128700.0
2010-05-06 12:10:00,34.02,34.2,34.02,34.13,90600.0,21.911,22.0269,21.911,21.9819,90600.0
2010-05-06 12:20:00,34.13,34.2,34.1,34.13,56400.0,21.9819,22.0269,21.9625,21.9819,56400.0
2010-05-06 12:30:00,34.14,34.22,34.03,34.09,83400.0,21.9883,22.0398,21.9175,21.9561,83400.0
2010-05-06 12:40:00,34.08,34.11,33.97,34.0,38000.0,21.9497,21.969,21.8788,21.8981,38000.0
2010-05-06 12:50:00,34.0,34.1,33.95,34.08,31400.0,21.8981,21.9625,21.8659,21.9497,31400.0
2010-05-06 13:00:00,34.08,34.12,33.97,34.01,39700.0,21.9497,21.9754,21.8788,21.9046,39700.0
2010-05-06 13:10:00,34.02,34.03,33.79,33.88,84500.0,21.911,21.9175,21.7629,21.8208,84500.0
2010-05-06 13:20:00,33.89,33.91,33.66,33.79,131800.0,21.8273,21.8402,21.6792,21.7629,131800.0
2010-05-06 13:30:00,33.81,33.82,33.71,33.74,44700.0,21.7758,21.7822,21.7114,21.7307,44700.0
2010-05-06 13:40:00,33.73,33.85,33.68,33.8,44500.0,21.7242,21.8015,21.692,21.7693,44500.0
2010-05-06 13:50:00,33.79,33.82,33.68,33.69,74000.0,21.7629,21.7822,21.692,21.6985,74000.0
2010-05-06 14:00:00,33.7,33.75,33.56,33.57,73700.0,21.7049,21.7371,21.6147,21.6212,73700.0
2010-05-06 14:10:00,33.57,33.59,33.15,33.16,279500.0,21.6212,21.6341,21.3507,21.3571,279500.0
2010-05-06 14:20:00,33.16,33.19,32.92,33.1,304700.0,21.3571,21.3764,21.2025,21.3185,304700.0
2010-05-06 14:30:00,33.1,33.12,32.5,32.53,231300.0,21.3185,21.3314,20.932,20.9514,231300.0
2010-05-06 14:40:00,32.52,32.59,30.66,30.96,385900.0,20.9449,20.99,19.747,19.9402,385900.0
2010-05-06 14:50:00,31.24,32.76,30.88,32.72,141900.0,20.1205,21.0995,19.8887,21.0737,141900.0
2010-05-06 15:00:00,32.69,33.89,32.6,33.52,416200.0,21.0544,21.8273,20.9964,21.589,416200.0
2010-05-06 15:10:00,33.56,33.64,32.95,33.03,344500.0,21.6147,21.6663,21.2219,21.2734,344500.0
2010-05-06 15:20:00,33.03,33.25,32.81,33.25,312800.0,21.2734,21.4151,21.1317,21.4151,312800.0
2010-05-06 15:30:00,33.25,33.5,33.17,33.3,291400.0,21.4151,21.5761,21.3636,21.4473,291400.0
2010-05-06 15:40:00,33.31,33.7,33.28,33.58,254300.0,21.4537,21.7049,21.4344,21.6276,254300.0
2010-05-06 15:50:00,33.62,33.62,33.26,33.27,327200.0,21.6534,21.6534,21.4215,21.428,327200.0
2010-05-07 09:30:00,33.09,33.18,32.62,33.17,151500.0,21.312,21.37,21.0093,21.3636,151500.0
2010-05-07 09:40:00,33.17,33.28,32.88,32.9,201100.0,21.3636,21.4344,21.1768,21.1897,201100.0
2010-05-07 09:50:00,32.9,33.02,32.67,32.72,154500.0,21.1897,21.267,21.0415,21.0737,154500.0
2010-05-07 10:00:00,32.71,32.75,32.32,32.5,246000.0,21.0673,21.0931,20.8161,20.932,246000.0
2010-05-07 10:10:00,32.5,32.68,32.38,32.39,131200.0,20.932,21.048,20.8548,20.8612,131200.0
2010-05-07 10:20:00,32.39,32.39,31.5,31.8,260000.0,20.8612,20.8612,20.288,20.4812,260000.0
2010-05-07 10:30:00,31.79,32.29,31.79,32.19,182600.0,20.4748,20.7968,20.4748,20.7324,182600.0
2010-05-07 10:40:00,32.18,32.2,31.77,31.9,287500.0,20.7259,20.7388,20.4619,20.5456,287500.0
2010-05-07 10:50:00,31.91,32.16,31.83,32.03,212700.0,20.552,20.7131,20.5005,20.6293,212700.0
2010-05-07 11:00:00,32.01,32.27,31.9,32.27,222000.0,20.6165,20.7839,20.5456,20.7839,222000.0
2010-05-07 11:10:00,32.27,32.75,32.26,32.51,200700.0,20.7839,21.0931,20.7775,20.9385,200700.0
2010-05-07 11:20:00,32.49,32.52,32.1,32.15,198900.0,20.9256,20.9449,20.6744,20.7066,198900.0
2010-05-07 11:30:00,32.14,32.16,31.9,32.11,115000.0,20.7002,20.7131,20.5456,20.6809,115000.0
2010-05-07 11:40:00,32.1,32.48,32.09,32.45,149800.0,20.6744,20.9192,20.668,20.8998,149800.0
2010-05-07 11:50:00,32.45,32.45,32.23,32.4,63400.0,20.8998,20.8998,20.7581,20.8676,63400.0
2010-05-07 12:00:00,32.39,32.6,32.24,32.58,126400.0,20.8612,20.9964,20.7646,20.9836,126400.0
2010-05-07 12:10:00,32.56,32.58,32.43,32.53,213000.0,20.9707,20.9836,20.887,20.9514,213000.0
2010-05-07 12:20:00,32.52,32.53,32.17,32.23,170200.0,20.9449,20.9514,20.7195,20.7581,170200.0
2010-05-07 12:30:00,32.22,32.29,32.05,32.17,148700.0,20.7517,20.7968,20.6422,20.7195,148700.0
2010-05-07 12:40:00,32.19,32.36,32.18,32.25,113600.0,20.7324,20.8419,20.7259,20.771,113600.0
2010-05-07 12:50:00,32.26,32.31,32.15,32.16,180200.0,20.7775,20.8097,20.7066,20.7131,180200.0
2010-05-07 13:00:00,32.18,32.27,32.08,32.09,109400.0,20.7259,20.7839,20.6615,20.668,109400.0
2010-05-07 13:10:00,32.09,32.31,31.96,32.17,173800.0,20.668,20.8097,20.5842,20.7195,173800.0
2010-05-07 13:20:00,32.18,32.24,32.09,32.12,100600.0,20.7259,20.7646,20.668,20.6873,100600.0
2010-05-07 13:30:00,32.12,32.28,32.1,32.25,79300.0,20.6873,20.7903,20.6744,20.771,79300.0
2010-05-07 13:40:00,32.26,32.28,32.2,32.26,197900.0,20.7775,20.7903,20.7388,20.7775,197900.0
2010-05-07 13:50:00,32.25,32.26,32.13,32.17,65500.0,20.771,20.7775,20.6937,20.7195,65500.0
2010-05-07 14:00:00,32.17,32.24,32.08,32.1,63900.0,20.7195,20.7646,20.6615,20.6744,63900.0
2010-05-07 14:10:00,32.1,32.14,31.96,31.99,147900.0,20.6744,20.7002,20.5842,20.6036,147900.0
2010-05-07 14:20:00,31.99,32.03,31.8,31.82,134700.0,20.6036,20.6293,20.4812,20.4941,134700.0
2010-05-07 14:30:00,31.82,32.0,31.81,31.95,60000.0,20.4941,20.61,20.4876,20.5778,60000.0
2010-05-07 14:40:00,31.94,32.02,31.76,31.76,152300.0,20.5714,20.6229,20.4554,20.4554,152300.0
2010-05-07 14:50:00,31.76,31.79,31.65,31.73,192600.0,20.4554,20.4748,20.3846,20.4361,192600.0
2010-05-07 15:00:00,31.74,31.79,31.58,31.6,201600.0,20.4426,20.4748,20.3395,20.3524,201600.0
2010-05-07 15:10:00,31.6,31.85,31.57,31.85,203600.0,20.3524,20.5134,20.3331,20.5134,203600.0
2010-05-07 15:20:00,31.85,31.96,31.84,31.9,277600.0,20.5134,20.5842,20.507,20.5456,277600.0
2010-05-07 15:30:00,31.91,31.92,31.75,31.76,535800.0,20.552,20.5585,20.449,20.4554,535800.0
2010-05-07 15:40:00,31.77,31.97,31.76,31.87,473800.0,20.4619,20.5907,20.4554,20.5263,473800.0
2010-05-07 15:50:00,31.87,31.92,31.8,31.83,545100.0,20.5263,20.5585,20.4812,20.5005,545100.0
2010-05-10 09:30:00,33.18,33.7,32.99,33.68,223100.0,21.37,21.7049,21.2476,21.692,223100.0
2010-05-10 09:40:00,33.69,33.82,33.65,33.74,157400.0,21.6985,21.7822,21.6727,21.7307,157400.0
2010-05-10 09:50:00,33.74,33.83,33.52,33.61,146400.0,21.7307,21.7886,21.589,21.647,146400.0
2010-05-10 10:00:00,33.61,33.62,33.52,33.58,115900.0,21.647,21.6534,21.589,21.6276,115900.0
2010-05-10 10:10:00,33.58,33.69,33.55,33.58,101800.0,21.6276,21.6985,21.6083,21.6276,101800.0
2010-05-10 10:20:00,33.58,33.62,33.39,33.41,97800.0,21.6276,21.6534,21.5053,21.5181,97800.0
2010-05-10 10:30:00,33.41,33.57,33.38,33.56,87600.0,21.5181,21.6212,21.4988,21.6147,87600.0
2010-05-10 10:40:00,33.56,33.6,33.43,33.52,107700.0,21.6147,21.6405,21.531,21.589,107700.0
2010-05-10 10:50:00,33.52,33.55,33.45,33.54,100600.0,21.589,21.6083,21.5439,21.6019,100600.0
2010-05-10 11:00:00,33.55,33.67,33.55,33.59,86600.0,21.6083,21.6856,21.6083,21.6341,86600.0
2010-05-10 11:10:00,33.59,33.63,33.49,33.55,94000.0,21.6341,21.6598,21.5697,21.6083,94000.0
2010-05-10 11:20:00,33.55,33.61,33.45,33.61,70300.0,21.6083,21.647,21.5439,21.647,70300.0
2010-05-10 11:30:00,33.61,33.71,33.53,33.67,79600.0,21.647,21.7114,21.5954,21.6856,79600.0
2010-05-10 11:40:00,33.68,33.75,33.66,33.75,69100.0,21.692,21.7371,21.6792,21.7371,69100.0
2010-05-10 11:50:00,33.76,33.88,33.76,33.85,144800.0,21.7436,21.8208,21.7436,21.8015,144800.0
2010-05-10 12:00:00,33.85,33.88,33.78,33.87,46000.0,21.8015,21.8208,21.7564,21.8144,46000.0
2010-05-10 12:10:00,33.88,33.94,33.86,33.93,78700.0,21.8208,21.8595,21.808,21.8531,78700.0
2010-05-10 12:20:00,33.93,33.95,33.86,33.88,57900.0,21.8531,21.8659,21.808,21.8208,57900.0
2010-05-10 12:30:00,33.88,33.95,33.83,33.93,58500.0,21.8208,21.8659,21.7886,21.8531,58500.0
2010-05-10 12:40:00,33.92,33.93,33.86,33.9,41800.0,21.8466,21.8531,21.808,21.8337,41800.0
2010-05-10 12:50:00,33.89,33.97,33.85,33.88,39900.0,21.8273,21.8788,21.8015,21.8208,39900.0
2010-05-10 13:00:00,33.87,33.89,33.68,33.74,140500.0,21.8144,21.8273,21.692,21.7307,140500.0
2010-05-10 13:10:00,33.75,33.84,33.7,33.81,145000.0,21.7371,21.7951,21.7049,21.7758,145000.0
2010-05-10 13:20:00,33.82,33.86,33.75,33.81,57500.0,21.7822,21.808,21.7371,21.7758,57500.0
2010-05-10 13:30:00,33.8,33.89,33.77,33.81,35600.0,21.7693,21.8273,21.75,21.7758,35600.0
2010-05-10 13:40:00,33.8,33.8,33.64,33.78,48400.0,21.7693,21.7693,21.6663,21.7564,48400.0
2010-05-10 13:50:00,33.78,33.83,33.75,33.79,64900.0,21.7564,21.7886,21.7371,21.7629,64900.0
2010-05-10 14:00:00,33.8,33.84,33.73,33.84,101400.0,21.7693,21.7951,21.7242,21.7951,101400.0
2010-05-10 14:10:00,33.84,33.85,33.79,33.81,33000.0,21.7951,21.8015,21.7629,21.7758,33000.0
2010-05-10 14:20:00,33.83,33.94,33.83,33.87,36500.0,21.7886,21.8595,21.7886,21.8144,36500.0
2010-05-10 14:30:00,33.86,33.91,33.77,33.77,70800.0,21.808,21.8402,21.75,21.75,70800.0
2010-05-10 14:40:00,33.78,33.85,33.77,33.85,106700.0,21.7564,21.8015,21.75,21.8015,106700.0
2010-05-10 14:50:00,33.85,33.99,33.85,33.99,121100.0,21.8015,21.8917,21.8015,21.8917,121100.0
2010-05-10 15:00:00,33.99,34.04,33.82,33.83,142900.0,21.8917,21.9239,21.7822,21.7886,142900.0
2010-05-10 15:10:00,33.82,33.88,33.78,33.83,75300.0,21.7822,21.8208,21.7564,21.7886,75300.0
2010-05-10 15:20:00,33.83,33.92,33.83,33.92,52600.0,21.7886,21.8466,21.7886,21.8466,52600.0
2010-05-10 15:30:00,33.91,33.93,33.86,33.93,100000.0,21.8402,21.8531,21.808,21.8531,100000.0
2010-05-10 15:40:00,33.93,34.05,33.93,34.03,192800.0,21.8531,21.9303,21.8531,21.9175,192800.0
2010-05-10 15:50:00,34.03,34.22,34.03,34.2,322300.0,21.9175,22.0398,21.9175,22.0269,322300.0
2010-05-11 09:30:00,33.68,33.86,33.47,33.74,78400.0,21.692,21.808,21.5568,21.7307,78400.0
2010-05-11 09:40:00,33.75,33.9,33.67,33.78,228500.0,21.7371,21.8337,21.6856,21.7564,228500.0
2010-05-11 09:50:00,33.79,33.96,33.77,33.78,156800.0,21.7629,21.8724,21.75,21.7564,156800.0
2010-05-11 10:00:00,33.77,33.9,33.7,33.74,58500.0,21.75,21.8337,21.7049,21.7307,58500.0
2010-05-11 10:10:00,33.74,33.87,33.66,33.8,53500.0,21.7307,21.8144,21.6792,21.7693,53500.0
2010-05-11 10:20:00,33.8,33.94,33.8,33.88,36600.0,21.7693,21.8595,21.7693,21.8208,36600.0
2010-05-11 10:30:00,33.87,33.89,33.77,33.88,45600.0,21.8144,21.8273,21.75,21.8208,45600.0
2010-05-11 10:40:00,33.89,33.91,33.84,33.89,76800.0,21.8273,21.8402,21.7951,21.8273,76800.0
2010-05-11 10:50:00,33.89,33.93,33.82,33.9,63200.0,21.8273,21.8531,21.7822,21.8337,63200.0
2010-05-11 11:00:00,33.9,34.08,33.89,34.07,79200.0,21.8337,21.9497,21.8273,21.9432,79200.0
2010-05-11 11:10:00,34.08,34.15,34.03,34.13,87700.0,21.9497,21.9947,21.9175,21.9819,87700.0
2010-05-11 11:20:00,34.12,34.14,34.06,34.14,109700.0,21.9754,21.9883,21.9368,21.9883,109700.0
2010-05-11 11:30:00,34.13,34.24,34.09,34.18,107100.0,21.9819,22.0527,21.9561,22.0141,107100.0
2010-05-11 11:40:00,34.17,34.26,34.12,34.15,42500.0,22.0076,22.0656,21.9754,21.9947,42500.0
2010-05-11 11:50:00,34.15,34.19,34.06,34.18,41800.0,21.9947,22.0205,21.9368,22.0141,41800.0
2010-05-11 12:00:00,34.18,34.29,34.14,34.26,57000.0,22.0141,22.0849,21.9883,22.0656,57000.0
2010-05-11 12:10:00,34.27,34.29,34.23,34.24,32900.0,22.072,22.0849,22.0463,22.0527,32900.0
2010-05-11 12:20:00,34.25,34.27,34.17,34.17,48300.0,22.0592,22.072,22.0076,22.0076,48300.0
2010-05-11 12:30:00,34.17,34.25,34.15,34.19,53700.0,22.0076,22.0592,21.9947,22.0205,53700.0
2010-05-11 12:40:00,34.18,34.31,34.16,34.3,63700.0,22.0141,22.0978,22.0012,22.0914,63700.0
2010-05-11 12:50:00,34.31,34.33,34.27,34.29,40900.0,22.0978,22.1107,22.072,22.0849,40900.0
2010-05-11 13:00:00,34.3,34.4,34.29,34.39,75200.0,22.0914,22.1558,22.0849,22.1493,75200.0
2010-05-11 13:10:00,34.38,34.42,34.33,34.39,70100.0,22.1429,22.1686,22.1107,22.1493,70100.0
2010-05-11 13:20:00,34.38,34.44,34.37,34.43,117700.0,22.1429,22.1815,22.1364,22.1751,117700.0
2010-05-11 13:30:00,34.43,34.44,34.37,34.4,61100.0,22.1751,22.1815,22.1364,22.1558,61100.0
2010-05-11 13:40:00,34.4,34.49,34.38,34.45,264700.0,22.1558,22.2137,22.1429,22.188,264700.0
2010-05-11 13:50:00,34.45,34.52,34.45,34.47,81100.0,22.188,22.233,22.188,22.2008,81100.0
2010-05-11 14:00:00,34.45,34.47,34.38,34.39,44600.0,22.188,22.2008,22.1429,22.1493,44600.0
2010-05-11 14:10:00,34.38,34.4,34.21,34.25,53300.0,22.1429,22.1558,22.0334,22.0592,53300.0
2010-05-11 14:20:00,34.25,34.34,34.21,34.25,57600.0,22.0592,22.1171,22.0334,22.0592,57600.0
2010-05-11 14:30:00,34.24,34.26,34.07,34.12,79100.0,22.0527,22.0656,21.9432,21.9754,79100.0
2010-05-11 14:40:00,34.12,34.23,34.06,34.21,78100.0,21.9754,22.0463,21.9368,22.0334,78100.0
2010-05-11 14:50:00,34.21,34.22,34.11,34.13,36100.0,22.0334,22.0398,21.969,21.9819,36100.0
2010-05-11 15:00:00,34.14,34.14,33.98,34.07,82600.0,21.9883,21.9883,21.8853,21.9432,82600.0
2010-05-11 15:10:00,34.06,34.14,34.0,34.02,67500.0,21.9368,21.9883,21.8981,21.911,67500.0
2010-05-11 15:20:00,34.02,34.11,33.95,34.08,58200.0,21.911,21.969,21.8659,21.9497,58200.0
2010-05-11 15:30:00,34.07,34.16,33.99,34.12,135400.0,21.9432,22.0012,21.8917,21.9754,135400.0
2010-05-11 15:40:00,34.11,34.19,34.06,34.1,123700.0,21.969,22.0205,21.9368,21.9625,123700.0
2010-05-11 15:50:00,34.09,34.14,34.02,34.05,207500.0,21.9561,21.9883,21.911,21.9303,207500.0
2010-05-12 09:30:00,34.16,34.3,34.13,34.27,40400.0,22.0012,22.0914,21.9819,22.072,40400.0
2010-05-12 09:40:00,34.3,34.5,34.28,34.44,119100.0,22.0914,22.2202,22.0785,22.1815,119100.0
2010-05-12 09:50:00,34.44,34.6,34.37,34.58,72200.0,22.1815,22.2846,22.1364,22.2717,72200.0
2010-05-12 10:00:00,34.59,34.72,34.56,34.7,78400.0,22.2781,22.3619,22.2588,22.349,78400.0
2010-05-12 10:10:00,34.7,34.72,34.58,34.58,55400.0,22.349,22.3619,22.2717,22.2717,55400.0
2010-05-12 10:20:00,34.59,34.69,34.59,34.66,32900.0,22.2781,22.3425,22.2781,22.3232,32900.0
2010-05-12 10:30:00,34.66,34.72,34.63,34.67,118000.0,22.3232,22.3619,22.3039,22.3297,118000.0
2010-05-12 10:40:00,34.68,34.84,34.63,34.8,174000.0,22.3361,22.4391,22.3039,22.4134,174000.0
2010-05-12 10:50:00,34.79,34.97,34.79,34.94,102000.0,22.4069,22.5229,22.4069,22.5036,102000.0
2010-05-12 11:00:00,34.93,34.99,34.9,34.94,79200.0,22.4971,22.5358,22.4778,22.5036,79200.0
2010-05-12 11:10:00,34.94,34.94,34.77,34.84,95500.0,22.5036,22.5036,22.3941,22.4391,95500.0
2010-05-12 11:20:00,34.84,34.85,34.7,34.71,132200.0,22.4391,22.4456,22.349,22.3554,132200.0
2010-05-12 11:30:00,34.71,34.76,34.71,34.73,36900.0,22.3554,22.3876,22.3554,22.3683,36900.0
2010-05-12 11:40:00,34.74,34.76,34.68,34.69,36900.0,22.3747,22.3876,22.3361,22.3425,36900.0
2010-05-12 11:50:00,34.69,34.76,34.64,34.76,60500.0,22.3425,22.3876,22.3103,22.3876,60500.0
2010-05-12 12:00:00,34.76,34.87,34.73,34.85,46800.0,22.3876,22.4585,22.3683,22.4456,46800.0
2010-05-12 12:10:00,34.86,34.92,34.85,34.89,21500.0,22.452,22.4907,22.4456,22.4714,21500.0
2010-05-12 12:20:00,34.89,34.89,34.83,34.88,21700.0,22.4714,22.4714,22.4327,22.4649,21700.0
2010-05-12 12:30:00,34.88,34.91,34.83,34.85,32700.0,22.4649,22.4842,22.4327,22.4456,32700.0
2010-05-12 12:40:00,34.86,34.87,34.78,34.79,30700.0,22.452,22.4585,22.4005,22.4069,30700.0
2010-05-12 12:50:00,34.8,34.83,34.78,34.82,41000.0,22.4134,22.4327,22.4005,22.4263,41000.0
2010-05-12 13:00:00,34.81,34.87,34.79,34.85,53300.0,22.4198,22.4585,22.4069,22.4456,53300.0
2010-05-12 13:10:00,34.85,34.97,34.85,34.94,40200.0,22.4456,22.5229,22.4456,22.5036,40200.0
2010-05-12 13:20:00,34.93,34.94,34.83,34.87,39600.0,22.4971,22.5036,22.4327,22.4585,39600.0
2010-05-12 13:30:00,34.87,34.91,34.83,34.85,46800.0,22.4585,22.4842,22.4327,22.4456,46800.0
2010-05-12 13:40:00,34.85,34.86,34.79,34.85,64700.0,22.4456,22.452,22.4069,22.4456,64700.0
2010-05-12 13:50:00,34.85,34.86,34.78,34.79,81200.0,22.4456,22.452,22.4005,22.4069,81200.0
2010-05-12 14:00:00,34.78,34.84,34.76,34.77,60300.0,22.4005,22.4391,22.3876,22.3941,60300.0
2010-05-12 14:10:00,34.77,34.83,34.76,34.83,32400.0,22.3941,22.4327,22.3876,22.4327,32400.0
2010-05-12 14:20:00,34.83,34.85,34.79,34.82,59600.0,22.4327,22.4456,22.4069,22.4263,59600.0
2010-05-12 14:30:00,34.82,34.87,34.81,34.82,47100.0,22.4263,22.4585,22.4198,22.4263,47100.0
2010-05-12 14:40:00,34.81,34.87,34.81,34.84,33600.0,22.4198,22.4585,22.4198,22.4391,33600.0
2010-05-12 14:50:00,34.83,34.84,34.8,34.83,41300.0,22.4327,22.4391,22.4134,22.4327,41300.0
2010-05-12 15:00:00,34.83,34.92,34.83,34.88,43800.0,22.4327,22.4907,22.4327,22.4649,43800.0
2010-05-12 15:10:00,34.87,34.89,34.83,34.86,63100.0,22.4585,22.4714,22.4327,22.452,63100.0
2010-05-12 15:20:00,34.86,34.87,34.82,34.85,69100.0,22.452,22.4585,22.4263,22.4456,69100.0
2010-05-12 15:30:00,34.85,34.87,34.75,34.78,118700.0,22.4456,22.4585,22.3812,22.4005,118700.0
2010-05-12 15:40:00,34.78,34.87,34.77,34.86,112000.0,22.4005,22.4585,22.3941,22.452,112000.0
2010-05-12 15:50:00,34.87,34.87,34.8,34.8,283000.0,22.4585,22.4585,22.4134,22.4134,283000.0
2010-05-13 09:30:00,34.79,34.85,34.43,34.76,74700.0,22.4069,22.4456,22.1751,22.3876,74700.0
2010-05-13 09:40:00,34.76,34.87,34.66,34.85,62600.0,22.3876,22.4585,22.3232,22.4456,62600.0
2010-05-13 09:50:00,34.84,34.98,34.8,34.85,57400.0,22.4391,22.5293,22.4134,22.4456,57400.0
2010-05-13 10:00:00,34.84,34.9,34.72,34.88,56400.0,22.4391,22.4778,22.3619,22.4649,56400.0
2010-05-13 10:10:00,34.87,34.98,34.82,34.97,65500.0,22.4585,22.5293,22.4263,22.5229,65500.0
2010-05-13 10:20:00,34.97,34.97,34.77,34.83,53300.0,22.5229,22.5229,22.3941,22.4327,53300.0
2010-05-13 10:30:00,34.82,35.0,34.8,35.0,76700.0,22.4263,22.5422,22.4134,22.5422,76700.0
2010-05-13 10:40:00,35.0,35.07,35.0,35.03,42000.0,22.5422,22.5873,22.5422,22.5615,42000.0
2010-05-13 10:50:00,35.03,35.06,35.02,35.04,121300.0,22.5615,22.5808,22.5551,22.568,121300.0
2010-05-13 11:00:00,35.04,35.06,35.02,35.06,106700.0,22.568,22.5808,22.5551,22.5808,106700.0
2010-05-13 11:10:00,35.05,35.14,35.04,35.14,73400.0,22.5744,22.6324,22.568,22.6324,73400.0
2010-05-13 11:20:00,35.13,35.17,35.12,35.13,81900.0,22.6259,22.6517,22.6195,22.6259,81900.0
2010-05-13 11:30:00,35.13,35.13,35.03,35.1,111100.0,22.6259,22.6259,22.5615,22.6066,111100.0
2010-05-13 11:40:00,35.1,35.16,35.08,35.12,105000.0,22.6066,22.6452,22.5937,22.6195,105000.0
2010-05-13 11:50:00,35.13,35.15,35.01,35.01,133700.0,22.6259,22.6388,22.5486,22.5486,133700.0
2010-05-13 12:00:00,35.01,35.13,34.99,35.12,105600.0,22.5486,22.6259,22.5358,22.6195,105600.0
2010-05-13 12:10:00,35.13,35.17,35.06,35.13,154500.0,22.6259,22.6517,22.5808,22.6259,154500.0
2010-05-13 12:20:00,35.13,35.18,35.1,35.18,84500.0,22.6259,22.6581,22.6066,22.6581,84500.0
2010-05-13 12:30:00,35.18,35.21,35.15,35.15,39100.0,22.6581,22.6775,22.6388,22.6388,39100.0
2010-05-13 12:40:00,35.15,35.18,35.12,35.13,77700.0,22.6388,22.6581,22.6195,22.6259,77700.0
2010-05-13 12:50:00,35.12,35.12,35.1,35.11,51000.0,22.6195,22.6195,22.6066,22.613,51000.0
2010-05-13 13:00:00,35.1,35.13,35.08,35.12,62300.0,22.6066,22.6259,22.5937,22.6195,62300.0
2010-05-13 13:10:00,35.11,35.29,35.1,35.26,98100.0,22.613,22.729,22.6066,22.7097,98100.0
2010-05-13 13:20:00,35.26,35.28,35.2,35.22,54600.0,22.7097,22.7225,22.671,22.6839,54600.0
2010-05-13 13:30:00,35.21,35.26,35.19,35.19,42200.0,22.6775,22.7097,22.6646,22.6646,42200.0
2010-05-13 13:40:00,35.19,35.23,35.1,35.23,98300.0,22.6646,22.6903,22.6066,22.6903,98300.0
2010-05-13 13:50:00,35.23,35.23,35.11,35.11,48300.0,22.6903,22.6903,22.613,22.613,48300.0
2010-05-13 14:00:00,35.11,35.19,35.11,35.17,44200.0,22.613,22.6646,22.613,22.6517,44200.0
2010-05-13 14:10:00,35.18,35.18,35.13,35.15,33800.0,22.6581,22.6581,22.6259,22.6388,33800.0
2010-05-13 14:20:00,35.14,35.15,35.02,35.03,40100.0,22.6324,22.6388,22.5551,22.5615,40100.0
2010-05-13 14:30:00,35.03,35.06,35.02,35.06,48900.0,22.5615,22.5808,22.5551,22.5808,48900.0
2010-05-13 14:40:00,35.06,35.06,34.97,35.03,95200.0,22.5808,22.5808,22.5229,22.5615,95200.0
2010-05-13 14:50:00,35.04,35.05,35.0,35.03,179700.0,22.568,22.5744,22.5422,22.5615,179700.0
2010-05-13 15:00:00,35.03,35.06,34.98,35.02,138300.0,22.5615,22.5808,22.5293,22.5551,138300.0
2010-05-13 15:10:00,35.01,35.04,34.76,34.84,212100.0,22.5486,22.568,22.3876,22.4391,212100.0
2010-05-13 15:20:00,34.82,34.93,34.81,34.83,177100.0,22.4263,22.4971,22.4198,22.4327,177100.0
2010-05-13 15:30:00,34.83,34.89,34.68,34.73,308500.0,22.4327,22.4714,22.3361,22.3683,308500.0
2010-05-13 15:40:00,34.73,34.84,34.62,34.81,304700.0,22.3683,22.4391,22.2975,22.4198,304700.0
2010-05-13 15:50:00,34.81,34.91,34.77,34.77,572500.0,22.4198,22.4842,22.3941,22.3941,572500.0
2010-05-14 09:30:00,34.39,34.71,34.14,34.16,82500.0,22.1493,22.3554,21.9883,22.0012,82500.0
2010-05-14 09:40:00,34.17,34.17,33.81,33.91,125200.0,22.0076,22.0076,21.7758,21.8402,125200.0
2010-05-14 09:50:00,33.91,34.01,33.73,33.83,86900.0,21.8402,21.9046,21.7242,21.7886,86900.0
2010-05-14 10:00:00,33.81,33.81,33.59,33.73,97100.0,21.7758,21.7758,21.6341,21.7242,97100.0
2010-05-14 10:10:00,33.72,33.87,33.69,33.71,88100.0,21.7178,21.8144,21.6985,21.7114,88100.0
2010-05-14 10:20:00,33.69,33.96,33.67,33.94,89700.0,21.6985,21.8724,21.6856,21.8595,89700.0
2010-05-14 10:30:00,33.94,34.03,33.9,33.97,79500.0,21.8595,21.9175,21.8337,21.8788,79500.0
2010-05-14 10:40:00,33.96,34.03,33.94,33.99,71400.0,21.8724,21.9175,21.8595,21.8917,71400.0
2010-05-14 10:50:00,34.0,34.03,33.9,33.99,81300.0,21.8981,21.9175,21.8337,21.8917,81300.0
2010-05-14 11:00:00,33.98,33.98,33.76,33.78,66900.0,21.8853,21.8853,21.7436,21.7564,66900.0
2010-05-14 11:10:00,33.77,33.79,33.65,33.66,42000.0,21.75,21.7629,21.6727,21.6792,42000.0
2010-05-14 11:20:00,33.66,33.68,33.45,33.58,94800.0,21.6792,21.692,21.5439,21.6276,94800.0
2010-05-14 11:30:00,33.58,33.69,33.57,33.62,45100.0,21.6276,21.6985,21.6212,21.6534,45100.0
2010-05-14 11:40:00,33.61,33.61,33.55,33.58,48400.0,21.647,21.647,21.6083,21.6276,48400.0
2010-05-14 11:50:00,33.58,33.65,33.52,33.62,76300.0,21.6276,21.6727,21.589,21.6534,76300.0
2010-05-14 12:00:00,33.63,33.65,33.45,33.54,70600.0,21.6598,21.6727,21.5439,21.6019,70600.0
2010-05-14 12:10:00,33.54,33.66,33.54,33.65,57500.0,21.6019,21.6792,21.6019,21.6727,57500.0
2010-05-14 12:20:00,33.64,33.74,33.54,33.69,49000.0,21.6663,21.7307,21.6019,21.6985,49000.0
2010-05-14 12:30:00,33.69,33.77,33.68,33.76,28600.0,21.6985,21.75,21.692,21.7436,28600.0
2010-05-14 12:40:00,33.76,33.83,33.65,33.65,26800.0,21.7436,21.7886,21.6727,21.6727,26800.0
2010-05-14 12:50:00,33.65,33.75,33.65,33.75,35400.0,21.6727,21.7371,21.6727,21.7371,35400.0
2010-05-14 13:00:00,33.78,33.81,33.66,33.69,62600.0,21.7564,21.7758,21.6792,21.6985,62600.0
2010-05-14 13:10:00,33.7,33.78,33.63,33.64,34200.0,21.7049,21.7564,21.6598,21.6663,34200.0
2010-05-14 13:20:00,33.63,33.72,33.63,33.65,35100.0,21.6598,21.7178,21.6598,21.6727,35100.0
2010-05-14 13:30:00,33.64,33.65,33.55,33.56,35000.0,21.6663,21.6727,21.6083,21.6147,35000.0
2010-05-14 13:40:00,33.58,33.63,33.54,33.61,20700.0,21.6276,21.6598,21.6019,21.647,20700.0
2010-05-14 13:50:00,33.61,33.71,33.55,33.64,64200.0,21.647,21.7114,21.6083,21.6663,64200.0
2010-05-14 14:00:00,33.64,33.67,33.54,33.56,39500.0,21.6663,21.6856,21.6019,21.6147,39500.0
2010-05-14 14:10:00,33.56,33.58,33.44,33.48,48400.0,21.6147,21.6276,21.5375,21.5632,48400.0
2010-05-14 14:20:00,33.48,33.59,33.48,33.57,32400.0,21.5632,21.6341,21.5632,21.6212,32400.0
2010-05-14 14:30:00,33.58,33.71,33.57,33.68,33800.0,21.6276,21.7114,21.6212,21.692,33800.0
2010-05-14 14:40:00,33.68,33.68,33.63,33.67,21100.0,21.692,21.692,21.6598,21.6856,21100.0
2010-05-14 14:50:00,33.66,33.69,33.57,33.62,42900.0,21.6792,21.6985,21.6212,21.6534,42900.0
2010-05-14 15:00:00,33.61,33.62,33.55,33.6,57100.0,21.647,21.6534,21.6083,21.6405,57100.0
2010-05-14 15:10:00,33.6,33.7,33.6,33.6,82900.0,21.6405,21.7049,21.6405,21.6405,82900.0
2010-05-14 15:20:00,33.6,33.67,33.54,33.65,134200.0,21.6405,21.6856,21.6019,21.6727,134200.0
2010-05-14 15:30:00,33.65,33.69,33.57,33.65,104400.0,21.6727,21.6985,21.6212,21.6727,104400.0
2010-05-14 15:40:00,33.65,33.79,33.64,33.75,162300.0,21.6727,21.7629,21.6663,21.7371,162300.0
2010-05-14 15:50:00,33.75,33.95,33.74,33.89,377100.0,21.7371,21.8659,21.7307,21.8273,377100.0
2010-05-17 09:30:00,33.99,34.33,33.99,34.3,55400.0,21.8917,22.1107,21.8917,22.0914,55400.0
2010-05-17 09:40:00,34.3,34.33,34.16,34.29,120500.0,22.0914,22.1107,22.0012,22.0849,120500.0
2010-05-17 09:50:00,34.29,34.34,34.19,34.31,142900.0,22.0849,22.1171,22.0205,22.0978,142900.0
2010-05-17 10:00:00,34.3,34.32,34.21,34.25,108700.0,22.0914,22.1042,22.0334,22.0592,108700.0
2010-05-17 10:10:00,34.26,34.38,34.24,34.37,71700.0,22.0656,22.1429,22.0527,22.1364,71700.0
2010-05-17 10:20:00,34.38,34.47,34.35,34.47,108300.0,22.1429,22.2008,22.1236,22.2008,108300.0
2010-05-17 10:30:00,34.47,34.5,34.38,34.4,117300.0,22.2008,22.2202,22.1429,22.1558,117300.0
2010-05-17 10:40:00,34.39,34.41,34.26,34.34,86400.0,22.1493,22.1622,22.0656,22.1171,86400.0
2010-05-17 10:50:00,34.34,34.41,34.31,34.36,72100.0,22.1171,22.1622,22.0978,22.13,72100.0
2010-05-17 11:00:00,34.36,34.39,34.27,34.3,64600.0,22.13,22.1493,22.072,22.0914,64600.0
2010-05-17 11:10:00,34.29,34.29,34.06,34.09,123800.0,22.0849,22.0849,21.9368,21.9561,123800.0
2010-05-17 11:20:00,34.1,34.18,33.99,34.13,73100.0,21.9625,22.0141,21.8917,21.9819,73100.0
2010-05-17 11:30:00,34.12,34.13,34.05,34.12,86300.0,21.9754,21.9819,21.9303,21.9754,86300.0
2010-05-17 11:40:00,34.12,34.15,34.1,34.15,60400.0,21.9754,21.9947,21.9625,21.9947,60400.0
2010-05-17 11:50:00,34.14,34.15,34.01,34.02,65400.0,21.9883,21.9947,21.9046,21.911,65400.0
2010-05-17 12:00:00,34.02,34.02,33.6,33.64,130600.0,21.911,21.911,21.6405,21.6663,130600.0
2010-05-17 12:10:00,33.62,33.84,33.59,33.81,80100.0,21.6534,21.7951,21.6341,21.7758,80100.0
2010-05-17 12:20:00,33.8,33.9,33.79,33.87,51300.0,21.7693,21.8337,21.7629,21.8144,51300.0
2010-05-17 12:30:00,33.86,33.92,33.78,33.78,129500.0,21.808,21.8466,21.7564,21.7564,129500.0
2010-05-17 12:40:00,33.79,33.89,33.79,33.8,50600.0,21.7629,21.8273,21.7629,21.7693,50600.0
2010-05-17 12:50:00,33.8,33.84,33.72,33.76,109300.0,21.7693,21.7951,21.7178,21.7436,109300.0
2010-05-17 13:00:00,33.76,33.76,33.65,33.65,62400.0,21.7436,21.7436,21.6727,21.6727,62400.0
2010-05-17 13:10:00,33.65,33.87,33.61,33.87,70700.0,21.6727,21.8144,21.647,21.8144,70700.0
2010-05-17 13:20:00,33.86,33.86,33.78,33.78,98300.0,21.808,21.808,21.7564,21.7564,98300.0
2010-05-17 13:30:00,33.79,33.96,33.79,33.93,131000.0,21.7629,21.8724,21.7629,21.8531,131000.0
2010-05-17 13:40:00,33.93,33.95,33.85,33.9,60800.0,21.8531,21.8659,21.8015,21.8337,60800.0
2010-05-17 13:50:00,33.89,34.02,33.86,34.01,63800.0,21.8273,21.911,21.808,21.9046,63800.0
2010-05-17 14:00:00,34.0,34.09,33.91,33.92,61700.0,21.8981,21.9561,21.8402,21.8466,61700.0
2010-05-17 14:10:00,33.91,34.0,33.91,33.96,42100.0,21.8402,21.8981,21.8402,21.8724,42100.0
2010-05-17 14:20:00,33.96,33.99,33.9,33.95,46100.0,21.8724,21.8917,21.8337,21.8659,46100.0
2010-05-17 14:30:00,33.94,34.03,33.9,33.94,114300.0,21.8595,21.9175,21.8337,21.8595,114300.0
2010-05-17 14:40:00,33.94,34.07,33.93,33.99,64900.0,21.8595,21.9432,21.8531,21.8917,64900.0
2010-05-17 14:50:00,33.99,34.1,33.98,34.06,85400.0,21.8917,21.9625,21.8853,21.9368,85400.0
2010-05-17 15:00:00,34.06,34.22,34.04,34.1,93700.0,21.9368,22.0398,21.9239,21.9625,93700.0
2010-05-17 15:10:00,34.09,34.13,33.98,34.0,110800.0,21.9561,21.9819,21.8853,21.8981,110800.0
2010-05-17 15:20:00,34.01,34.07,33.93,33.99,93700.0,21.9046,21.9432,21.8531,21.8917,93700.0
2010-05-17 15:30:00,33.99,34.17,33.98,34.17,239500.0,21.8917,22.0076,21.8853,22.0076,239500.0
2010-05-17 15:40:00,34.17,34.2,34.08,34.13,326800.0,22.0076,22.0269,21.9497,21.9819,326800.0
2010-05-17 15:50:00,34.13,34.24,34.12,34.19,332200.0,21.9819,22.0527,21.9754,22.0205,332200.0
2010-05-18 09:30:00,34.0,34.05,32.86,32.86,498800.0,21.8981,21.9303,21.1639,21.1639,498800.0
2010-05-18 09:40:00,32.86,32.93,32.44,32.5,522400.0,21.1639,21.209,20.8934,20.932,522400.0
2010-05-18 09:50:00,32.5,32.96,32.49,32.94,862200.0,20.932,21.2283,20.9256,21.2154,862200.0
2010-05-18 10:00:00,32.95,32.96,32.75,32.83,718200.0,21.2219,21.2283,21.0931,21.1446,718200.0
2010-05-18 10:10:00,32.84,32.96,32.79,32.96,524600.0,21.151,21.2283,21.1188,21.2283,524600.0
2010-05-18 10:20:00,32.96,33.2,32.96,33.05,473300.0,21.2283,21.3829,21.2283,21.2863,473300.0
2010-05-18 10:30:00,33.05,33.08,32.84,32.88,334800.0,21.2863,21.3056,21.151,21.1768,334800.0
2010-05-18 10:40:00,32.87,32.92,32.51,32.55,484000.0,21.1703,21.2025,20.9385,20.9642,484000.0
2010-05-18 10:50:00,32.55,32.65,32.41,32.56,259400.0,20.9642,21.0287,20.8741,20.9707,259400.0
2010-05-18 11:00:00,32.56,32.7,32.48,32.68,212600.0,20.9707,21.0609,20.9192,21.048,212600.0
2010-05-18 11:10:00,32.69,32.89,32.68,32.82,312900.0,21.0544,21.1832,21.048,21.1381,312900.0
2010-05-18 11:20:00,32.83,32.87,32.77,32.85,168400.0,21.1446,21.1703,21.1059,21.1575,168400.0
2010-05-18 11:30:00,32.85,33.0,32.8,32.99,190400.0,21.1575,21.2541,21.1253,21.2476,190400.0
2010-05-18 11:40:00,32.98,32.98,32.6,32.63,272600.0,21.2412,21.2412,20.9964,21.0158,272600.0
2010-05-18 11:50:00,32.63,32.77,32.59,32.72,133900.0,21.0158,21.1059,20.99,21.0737,133900.0
2010-05-18 12:00:00,32.73,32.79,32.58,32.74,163200.0,21.0802,21.1188,20.9836,21.0866,163200.0
2010-05-18 12:10:00,32.74,32.81,32.7,32.76,102800.0,21.0866,21.1317,21.0609,21.0995,102800.0
2010-05-18 12:20:00,32.76,32.78,32.67,32.75,96500.0,21.0995,21.1124,21.0415,21.0931,96500.0
2010-05-18 12:30:00,32.74,32.81,32.71,32.75,238900.0,21.0866,21.1317,21.0673,21.0931,238900.0
2010-05-18 12:40:00,32.75,32.83,32.72,32.8,109300.0,21.0931,21.1446,21.0737,21.1253,109300.0
2010-05-18 12:50:00,32.8,32.82,32.67,32.68,87300.0,21.1253,21.1381,21.0415,21.048,87300.0
2010-05-18 13:00:00,32.67,32.73,32.49,32.65,121000.0,21.0415,21.0802,20.9256,21.0287,121000.0
2010-05-18 13:10:00,32.63,32.67,32.43,32.43,151200.0,21.0158,21.0415,20.887,20.887,151200.0
2010-05-18 13:20:00,32.43,32.53,32.41,32.48,131800.0,20.887,20.9514,20.8741,20.9192,131800.0
2010-05-18 13:30:00,32.47,32.48,32.26,32.3,128500.0,20.9127,20.9192,20.7775,20.8032,128500.0
2010-05-18 13:40:00,32.3,32.31,32.15,32.16,185600.0,20.8032,20.8097,20.7066,20.7131,185600.0
2010-05-18 13:50:00,32.16,32.16,31.96,31.97,285100.0,20.7131,20.7131,20.5842,20.5907,285100.0
2010-05-18 14:00:00,31.97,32.21,31.95,32.18,228900.0,20.5907,20.7453,20.5778,20.7259,228900.0
2010-05-18 14:10:00,32.19,32.3,32.17,32.19,92900.0,20.7324,20.8032,20.7195,20.7324,92900.0
2010-05-18 14:20:00,32.2,32.2,32.05,32.1,148500.0,20.7388,20.7388,20.6422,20.6744,148500.0
2010-05-18 14:30:00,32.11,32.13,31.85,31.89,140300.0,20.6809,20.6937,20.5134,20.5392,140300.0
2010-05-18 14:40:00,31.88,32.0,31.83,31.89,133300.0,20.5327,20.61,20.5005,20.5392,133300.0
2010-05-18 14:50:00,31.88,31.99,31.83,31.96,253000.0,20.5327,20.6036,20.5005,20.5842,253000.0
2010-05-18 15:00:00,31.96,32.1,31.9,32.06,251600.0,20.5842,20.6744,20.5456,20.6487,251600.0
2010-05-18 15:10:00,32.06,32.31,32.05,32.24,404200.0,20.6487,20.8097,20.6422,20.7646,404200.0
2010-05-18 15:20:00,32.25,32.32,32.09,32.11,402600.0,20.771,20.8161,20.668,20.6809,402600.0
2010-05-18 15:30:00,32.1,32.2,32.07,32.19,434200.0,20.6744,20.7388,20.6551,20.7324,434200.0
2010-05-18 15:40:00,32.2,32.33,32.13,32.15,369000.0,20.7388,20.8226,20.6937,20.7066,369000.0
2010-05-18 15:50:00,32.14,32.21,32.05,32.07,512700.0,20.7002,20.7453,20.6422,20.6551,512700.0
2010-05-19 09:30:00,32.01,32.57,32.0,32.54,181400.0,20.6165,20.9771,20.61,20.9578,181400.0
2010-05-19 09:40:00,32.58,32.72,32.41,32.68,130900.0,20.9836,21.0737,20.8741,21.048,130900.0
2010-05-19 09:50:00,32.68,32.74,32.57,32.63,100000.0,21.048,21.0866,20.9771,21.0158,100000.0
2010-05-19 10:00:00,32.63,32.64,32.4,32.47,329500.0,21.0158,21.0222,20.8676,20.9127,329500.0
2010-05-19 10:10:00,32.48,32.56,32.28,32.34,181600.0,20.9192,20.9707,20.7903,20.829,181600.0
2010-05-19 10:20:00,32.34,32.54,32.17,32.5,189300.0,20.829,20.9578,20.7195,20.932,189300.0
2010-05-19 10:30:00,32.5,32.63,32.48,32.53,130300.0,20.932,21.0158,20.9192,20.9514,130300.0
2010-05-19 10:40:00,32.53,32.6,32.36,32.36,138400.0,20.9514,20.9964,20.8419,20.8419,138400.0
2010-05-19 10:50:00,32.36,32.55,32.34,32.52,116000.0,20.8419,20.9642,20.829,20.9449,116000.0
2010-05-19 11:00:00,32.51,32.57,32.44,32.52,134000.0,20.9385,20.9771,20.8934,20.9449,134000.0
2010-05-19 11:10:00,32.52,32.54,32.43,32.47,126700.0,20.9449,20.9578,20.887,20.9127,126700.0
2010-05-19 11:20:00,32.46,32.5,32.32,32.34,118900.0,20.9063,20.932,20.8161,20.829,118900.0
2010-05-19 11:30:00,32.33,32.37,32.17,32.17,92900.0,20.8226,20.8483,20.7195,20.7195,92900.0
2010-05-19 11:40:00,32.19,32.19,32.04,32.04,104900.0,20.7324,20.7324,20.6358,20.6358,104900.0
2010-05-19 11:50:00,32.04,32.2,32.04,32.16,82700.0,20.6358,20.7388,20.6358,20.7131,82700.0
2010-05-19 12:00:00,32.16,32.26,32.14,32.18,77500.0,20.7131,20.7775,20.7002,20.7259,77500.0
2010-05-19 12:10:00,32.18,32.23,32.1,32.12,93300.0,20.7259,20.7581,20.6744,20.6873,93300.0
2010-05-19 12:20:00,32.12,32.35,32.1,32.29,83600.0,20.6873,20.8354,20.6744,20.7968,83600.0
2010-05-19 12:30:00,32.29,32.3,32.2,32.27,83500.0,20.7968,20.8032,20.7388,20.7839,83500.0
2010-05-19 12:40:00,32.27,32.3,32.19,32.19,67300.0,20.7839,20.8032,20.7324,20.7324,67300.0
2010-05-19 12:50:00,32.19,32.45,32.18,32.45,74300.0,20.7324,20.8998,20.7259,20.8998,74300.0
2010-05-19 13:00:00,32.45,32.48,32.34,32.42,110400.0,20.8998,20.9192,20.829,20.8805,110400.0
2010-05-19 13:10:00,32.43,32.5,32.37,32.48,70000.0,20.887,20.932,20.8483,20.9192,70000.0
2010-05-19 13:20:00,32.48,32.65,32.47,32.55,106900.0,20.9192,21.0287,20.9127,20.9642,106900.0
2010-05-19 13:30:00,32.54,32.55,32.45,32.52,81500.0,20.9578,20.9642,20.8998,20.9449,81500.0
2010-05-19 13:40:00,32.53,32.68,32.49,32.65,52000.0,20.9514,21.048,20.9256,21.0287,52000.0
2010-05-19 13:50:00,32.66,32.68,32.55,32.59,44100.0,21.0351,21.048,20.9642,20.99,44100.0
2010-05-19 14:00:00,32.59,32.7,32.54,32.58,79900.0,20.99,21.0609,20.9578,20.9836,79900.0
2010-05-19 14:10:00,32.58,32.58,32.47,32.48,79900.0,20.9836,20.9836,20.9127,20.9192,79900.0
2010-05-19 14:20:00,32.48,32.54,32.4,32.51,82200.0,20.9192,20.9578,20.8676,20.9385,82200.0
2010-05-19 14:30:00,32.51,32.54,32.44,32.46,91800.0,20.9385,20.9578,20.8934,20.9063,91800.0
2010-05-19 14:40:00,32.46,32.62,32.44,32.58,112900.0,20.9063,21.0093,20.8934,20.9836,112900.0
2010-05-19 14:50:00,32.59,32.59,32.46,32.5,79800.0,20.99,20.99,20.9063,20.932,79800.0
2010-05-19 15:00:00,32.51,32.56,32.39,32.42,146900.0,20.9385,20.9707,20.8612,20.8805,146900.0
2010-05-19 15:10:00,32.42,32.54,32.37,32.5,147700.0,20.8805,20.9578,20.8483,20.932,147700.0
2010-05-19 15:20:00,32.5,32.6,32.41,32.57,140000.0,20.932,20.9964,20.8741,20.9771,140000.0
2010-05-19 15:30:00,32.58,32.68,32.52,32.67,268700.0,20.9836,21.048,20.9449,21.0415,268700.0
2010-05-19 15:40:00,32.67,32.68,32.55,32.63,212300.0,21.0415,21.048,20.9642,21.0158,212300.0
2010-05-19 15:50:00,32.63,32.75,32.6,32.6,383800.0,21.0158,21.0931,20.9964,20.9964,383800.0
2010-05-20 09:30:00,31.98,31.98,31.43,31.79,174900.0,20.5971,20.5971,20.2429,20.4748,174900.0
2010-05-20 09:40:00,31.79,31.8,31.53,31.65,143700.0,20.4748,20.4812,20.3073,20.3846,143700.0
2010-05-20 09:50:00,31.64,31.74,31.61,31.61,64000.0,20.3781,20.4426,20.3588,20.3588,64000.0
2010-05-20 10:00:00,31.61,31.74,31.52,31.69,189200.0,20.3588,20.4426,20.3009,20.4103,189200.0
2010-05-20 10:10:00,31.68,31.72,31.37,31.4,237000.0,20.4039,20.4297,20.2042,20.2236,237000.0
2010-05-20 10:20:00,31.4,31.41,31.01,31.2,197700.0,20.2236,20.23,19.9724,20.0948,197700.0
2010-05-20 10:30:00,31.22,31.41,31.18,31.34,124500.0,20.1076,20.23,20.0819,20.1849,124500.0
2010-05-20 10:40:00,31.33,31.41,31.18,31.32,82000.0,20.1785,20.23,20.0819,20.172,82000.0
2010-05-20 10:50:00,31.32,31.47,31.29,31.3,88000.0,20.172,20.2687,20.1527,20.1592,88000.0
2010-05-20 11:00:00,31.31,31.5,31.27,31.47,88600.0,20.1656,20.288,20.1398,20.2687,88600.0
2010-05-20 11:10:00,31.47,31.48,31.29,31.36,59600.0,20.2687,20.2751,20.1527,20.1978,59600.0
2010-05-20 11:20:00,31.34,31.52,31.31,31.52,38300.0,20.1849,20.3009,20.1656,20.3009,38300.0
2010-05-20 11:30:00,31.52,31.55,31.45,31.53,39200.0,20.3009,20.3202,20.2558,20.3073,39200.0
2010-05-20 11:40:00,31.52,31.53,31.44,31.5,35800.0,20.3009,20.3073,20.2493,20.288,35800.0
2010-05-20 11:50:00,31.5,31.51,31.36,31.39,91400.0,20.288,20.2944,20.1978,20.2171,91400.0
2010-05-20 12:00:00,31.39,31.52,31.36,31.52,44000.0,20.2171,20.3009,20.1978,20.3009,44000.0
2010-05-20 12:10:00,31.51,31.51,31.32,31.36,54500.0,20.2944,20.2944,20.172,20.1978,54500.0
2010-05-20 12:20:00,31.35,31.41,31.33,31.36,46900.0,20.1914,20.23,20.1785,20.1978,46900.0
2010-05-20 12:30:00,31.36,31.4,31.29,31.39,92100.0,20.1978,20.2236,20.1527,20.2171,92100.0
2010-05-20 12:40:00,31.39,31.39,31.25,31.25,54400.0,20.2171,20.2171,20.127,20.127,54400.0
2010-05-20 12:50:00,31.26,31.26,31.02,31.04,90000.0,20.1334,20.1334,19.9788,19.9917,90000.0
2010-05-20 13:00:00,31.04,31.28,31.02,31.28,88500.0,19.9917,20.1463,19.9788,20.1463,88500.0
2010-05-20 13:10:00,31.27,31.38,31.24,31.37,50500.0,20.1398,20.2107,20.1205,20.2042,50500.0
2010-05-20 13:20:00,31.37,31.59,31.35,31.52,71900.0,20.2042,20.3459,20.1914,20.3009,71900.0
2010-05-20 13:30:00,31.52,31.69,31.48,31.5,154900.0,20.3009,20.4103,20.2751,20.288,154900.0
2010-05-20 13:40:00,31.51,31.63,31.5,31.51,59300.0,20.2944,20.3717,20.288,20.2944,59300.0
2010-05-20 13:50:00,31.52,31.56,31.41,31.47,93100.0,20.3009,20.3266,20.23,20.2687,93100.0
2010-05-20 14:00:00,31.47,31.49,31.27,31.39,92900.0,20.2687,20.2815,20.1398,20.2171,92900.0
2010-05-20 14:10:00,31.39,31.6,31.39,31.6,63700.0,20.2171,20.3524,20.2171,20.3524,63700.0
2010-05-20 14:20:00,31.59,31.71,31.52,31.58,51900.0,20.3459,20.4232,20.3009,20.3395,51900.0
2010-05-20 14:30:00,31.58,31.77,31.5,31.76,111000.0,20.3395,20.4619,20.288,20.4554,111000.0
2010-05-20 14:40:00,31.75,31.89,31.67,31.84,153100.0,20.449,20.5392,20.3975,20.507,153100.0
2010-05-20 14:50:00,31.83,31.94,31.67,31.71,72500.0,20.5005,20.5714,20.3975,20.4232,72500.0
2010-05-20 15:00:00,31.71,31.76,31.54,31.66,143300.0,20.4232,20.4554,20.3137,20.391,143300.0
2010-05-20 15:10:00,31.67,31.67,31.51,31.6,99400.0,20.3975,20.3975,20.2944,20.3524,99400.0
2010-05-20 15:20:00,31.59,31.7,31.54,31.56,158200.0,20.3459,20.4168,20.3137,20.3266,158200.0
2010-05-20 15:30:00,31.58,31.65,31.45,31.49,193200.0,20.3395,20.3846,20.2558,20.2815,193200.0
2010-05-20 15:40:00,31.49,31.51,31.22,31.34,307100.0,20.2815,20.2944,20.1076,20.1849,307100.0
2010-05-20 15:50:00,31.34,31.34,31.0,31.01,476500.0,20.1849,20.1849,19.9659,19.9724,476500.0
2010-05-21 09:30:00,30.32,30.7,30.18,30.53,624100.0,19.528,19.7727,19.4378,19.6632,624100.0
2010-05-21 09:40:00,30.53,30.83,30.5,30.76,237000.0,19.6632,19.8565,19.6439,19.8114,237000.0
2010-05-21 09:50:00,30.74,31.19,30.74,30.96,225200.0,19.7985,20.0883,19.7985,19.9402,225200.0
2010-05-21 10:00:00,30.94,31.25,30.88,31.18,119700.0,19.9273,20.127,19.8887,20.0819,119700.0
2010-05-21 10:10:00,31.17,31.24,31.0,31.06,177800.0,20.0754,20.1205,19.9659,20.0046,177800.0
2010-05-21 10:20:00,31.06,31.09,30.73,30.75,173100.0,20.0046,20.0239,19.792,19.8049,173100.0
2010-05-21 10:30:00,30.76,31.02,30.69,31.01,205400.0,19.8114,19.9788,19.7663,19.9724,205400.0
2010-05-21 10:40:00,31.02,31.19,30.95,31.07,240200.0,19.9788,20.0883,19.9337,20.011,240200.0
2010-05-21 10:50:00,31.08,31.18,31.04,31.15,92800.0,20.0175,20.0819,19.9917,20.0626,92800.0
2010-05-21 11:00:00,31.14,31.35,31.14,31.29,79700.0,20.0561,20.1914,20.0561,20.1527,79700.0
2010-05-21 11:10:00,31.3,31.44,31.23,31.43,77400.0,20.1592,20.2493,20.1141,20.2429,77400.0
2010-05-21 11:20:00,31.43,31.56,31.4,31.49,75500.0,20.2429,20.3266,20.2236,20.2815,75500.0
2010-05-21 11:30:00,31.48,31.58,31.39,31.58,103000.0,20.2751,20.3395,20.2171,20.3395,103000.0
2010-05-21 11:40:00,31.58,31.76,31.55,31.65,97000.0,20.3395,20.4554,20.3202,20.3846,97000.0
2010-05-21 11:50:00,31.66,31.79,31.66,31.7,58800.0,20.391,20.4748,20.391,20.4168,58800.0
2010-05-21 12:00:00,31.7,31.71,31.56,31.61,68500.0,20.4168,20.4232,20.3266,20.3588,68500.0
2010-05-21 12:10:00,31.6,31.67,31.52,31.66,48200.0,20.3524,20.3975,20.3009,20.391,48200.0
2010-05-21 12:20:00,31.66,31.67,31.57,31.57,35200.0,20.391,20.3975,20.3331,20.3331,35200.0
2010-05-21 12:30:00,31.57,31.59,31.42,31.51,63300.0,20.3331,20.3459,20.2365,20.2944,63300.0
2010-05-21 12:40:00,31.52,31.52,31.24,31.27,63200.0,20.3009,20.3009,20.1205,20.1398,63200.0
2010-05-21 12:50:00,31.26,31.38,31.26,31.3,42700.0,20.1334,20.2107,20.1334,20.1592,42700.0
2010-05-21 13:00:00,31.31,31.32,31.15,31.25,62900.0,20.1656,20.172,20.0626,20.127,62900.0
2010-05-21 13:10:00,31.25,31.4,31.23,31.28,47200.0,20.127,20.2236,20.1141,20.1463,47200.0
2010-05-21 13:20:00,31.3,31.31,31.15,31.16,66300.0,20.1592,20.1656,20.0626,20.069,66300.0
2010-05-21 13:30:00,31.18,31.31,31.15,31.27,51900.0,20.0819,20.1656,20.0626,20.1398,51900.0
2010-05-21 13:40:00,31.28,31.4,31.28,31.38,48200.0,20.1463,20.2236,20.1463,20.2107,48200.0
2010-05-21 13:50:00,31.38,31.39,31.29,31.35,46400.0,20.2107,20.2171,20.1527,20.1914,46400.0
2010-05-21 14:00:00,31.36,31.43,31.16,31.22,81300.0,20.1978,20.2429,20.069,20.1076,81300.0
2010-05-21 14:10:00,31.22,31.25,31.09,31.13,80900.0,20.1076,20.127,20.0239,20.0497,80900.0
2010-05-21 14:20:00,31.13,31.21,31.1,31.19,163000.0,20.0497,20.1012,20.0304,20.0883,163000.0
2010-05-21 14:30:00,31.19,31.25,31.14,31.15,91200.0,20.0883,20.127,20.0561,20.0626,91200.0
2010-05-21 14:40:00,31.15,31.18,30.91,31.01,151900.0,20.0626,20.0819,19.908,19.9724,151900.0
2010-05-21 14:50:00,31.0,31.02,30.89,31.02,176400.0,19.9659,19.9788,19.8951,19.9788,176400.0
2010-05-21 15:00:00,31.02,31.13,30.99,31.08,96100.0,19.9788,20.0497,19.9595,20.0175,96100.0
2010-05-21 15:10:00,31.08,31.08,30.86,30.94,98900.0,20.0175,20.0175,19.8758,19.9273,98900.0
2010-05-21 15:20:00,30.94,31.13,30.93,31.06,148900.0,19.9273,20.0497,19.9209,20.0046,148900.0
2010-05-21 15:30:00,31.06,31.06,30.93,30.96,310000.0,20.0046,20.0046,19.9209,19.9402,310000.0
2010-05-21 15:40:00,30.96,31.27,30.95,31.13,389600.0,19.9402,20.1398,19.9337,20.0497,389600.0
2010-05-21 15:50:00,31.13,31.37,31.12,31.37,657800.0,20.0497,20.2042,20.0432,20.2042,657800.0
2010-05-24 09:30:00,31.24,31.4,30.98,31.22,151200.0,20.1205,20.2236,19.9531,20.1076,151200.0
2010-05-24 09:40:00,31.24,31.26,30.98,31.11,110800.0,20.1205,20.1334,19.9531,20.0368,110800.0
2010-05-24 09:50:00,31.11,31.27,31.05,31.22,129800.0,20.0368,20.1398,19.9981,20.1076,129800.0
2010-05-24 10:00:00,31.23,31.41,31.16,31.39,69900.0,20.1141,20.23,20.069,20.2171,69900.0
2010-05-24 10:10:00,31.39,31.47,31.33,31.44,45000.0,20.2171,20.2687,20.1785,20.2493,45000.0
2010-05-24 10:20:00,31.45,31.49,31.41,31.45,39500.0,20.2558,20.2815,20.23,20.2558,39500.0
2010-05-24 10:30:00,31.48,31.57,31.45,31.53,53100.0,20.2751,20.3331,20.2558,20.3073,53100.0
2010-05-24 10:40:00,31.54,31.55,31.42,31.43,52600.0,20.3137,20.3202,20.2365,20.2429,52600.0
2010-05-24 10:50:00,31.43,31.49,31.38,31.43,47300.0,20.2429,20.2815,20.2107,20.2429,47300.0
2010-05-24 11:00:00,31.43,31.49,31.37,31.45,47500.0,20.2429,20.2815,20.2042,20.2558,47500.0
2010-05-24 11:10:00,31.46,31.49,31.32,31.38,57200.0,20.2622,20.2815,20.172,20.2107,57200.0
2010-05-24 11:20:00,31.38,31.4,31.3,31.34,52400.0,20.2107,20.2236,20.1592,20.1849,52400.0
2010-05-24 11:30:00,31.35,31.44,31.35,31.41,41400.0,20.1914,20.2493,20.1914,20.23,41400.0
2010-05-24 11:40:00,31.4,31.52,31.39,31.52,29700.0,20.2236,20.3009,20.2171,20.3009,29700.0
2010-05-24 11:50:00,31.51,31.53,31.44,31.49,44400.0,20.2944,20.3073,20.2493,20.2815,44400.0
2010-05-24 12:00:00,31.48,31.6,31.46,31.53,40800.0,20.2751,20.3524,20.2622,20.3073,40800.0
2010-05-24 12:10:00,31.54,31.55,31.44,31.46,38700.0,20.3137,20.3202,20.2493,20.2622,38700.0
2010-05-24 12:20:00,31.45,31.5,31.4,31.5,29500.0,20.2558,20.288,20.2236,20.288,29500.0
2010-05-24 12:30:00,31.49,31.52,31.4,31.41,34500.0,20.2815,20.3009,20.2236,20.23,34500.0
2010-05-24 12:40:00,31.41,31.45,31.39,31.45,47600.0,20.23,20.2558,20.2171,20.2558,47600.0
2010-05-24 12:50:00,31.44,31.54,31.44,31.5,28300.0,20.2493,20.3137,20.2493,20.288,28300.0
2010-05-24 13:00:00,31.5,31.54,31.47,31.49,58100.0,20.288,20.3137,20.2687,20.2815,58100.0
2010-05-24 13:10:00,31.48,31.54,31.45,31.5,43900.0,20.2751,20.3137,20.2558,20.288,43900.0
2010-05-24 13:20:00,31.49,31.62,31.48,31.55,71600.0,20.2815,20.3653,20.2751,20.3202,71600.0
2010-05-24 13:30:00,31.55,31.58,31.46,31.5,31500.0,20.3202,20.3395,20.2622,20.288,31500.0
2010-05-24 13:40:00,31.49,31.52,31.41,31.42,38000.0,20.2815,20.3009,20.23,20.2365,38000.0
2010-05-24 13:50:00,31.43,31.47,31.4,31.47,29400.0,20.2429,20.2687,20.2236,20.2687,29400.0
2010-05-24 14:00:00,31.45,31.49,31.4,31.47,37700.0,20.2558,20.2815,20.2236,20.2687,37700.0
2010-05-24 14:10:00,31.48,31.55,31.47,31.48,32000.0,20.2751,20.3202,20.2687,20.2751,32000.0
2010-05-24 14:20:00,31.48,31.51,31.43,31.47,39900.0,20.2751,20.2944,20.2429,20.2687,39900.0
2010-05-24 14:30:00,31.47,31.51,31.42,31.46,74100.0,20.2687,20.2944,20.2365,20.2622,74100.0
2010-05-24 14:40:00,31.46,31.48,31.32,31.37,54900.0,20.2622,20.2751,20.172,20.2042,54900.0
2010-05-24 14:50:00,31.36,31.47,31.36,31.44,42600.0,20.1978,20.2687,20.1978,20.2493,42600.0
2010-05-24 15:00:00,31.44,31.46,31.33,31.35,101300.0,20.2493,20.2622,20.1785,20.1914,101300.0
2010-05-24 15:10:00,31.35,31.41,31.33,31.36,57000.0,20.1914,20.23,20.1785,20.1978,57000.0
2010-05-24 15:20:00,31.35,31.43,31.35,31.4,85700.0,20.1914,20.2429,20.1914,20.2236,85700.0
2010-05-24 15:30:00,31.39,31.53,31.39,31.5,161400.0,20.2171,20.3073,20.2171,20.288,161400.0
2010-05-24 15:40:00,31.5,31.58,31.5,31.55,452900.0,20.288,20.3395,20.288,20.3202,452900.0
2010-05-24 15:50:00,31.54,31.55,31.35,31.43,976000.0,20.3137,20.3202,20.1914,20.2429,976000.0
2010-05-25 09:30:00,30.5,30.65,30.18,30.23,171400.0,19.6439,19.7405,19.4378,19.47,171400.0
2010-05-25 09:40:00,30.21,30.24,29.97,30.22,254200.0,19.4571,19.4765,19.3026,19.4636,254200.0
2010-05-25 09:50:00,30.22,30.3,30.14,30.27,92600.0,19.4636,19.5151,19.4121,19.4958,92600.0
2010-05-25 10:00:00,30.27,30.57,30.26,30.38,116600.0,19.4958,19.689,19.4893,19.5666,116600.0
2010-05-25 10:10:00,30.38,30.62,30.34,30.52,51600.0,19.5666,19.7212,19.5409,19.6568,51600.0
2010-05-25 10:20:00,30.53,30.57,30.34,30.38,92200.0,19.6632,19.689,19.5409,19.5666,92200.0
2010-05-25 10:30:00,30.37,30.44,30.34,30.35,87000.0,19.5602,19.6053,19.5409,19.5473,87000.0
2010-05-25 10:40:00,30.35,30.39,30.23,30.24,89000.0,19.5473,19.5731,19.47,19.4765,89000.0
2010-05-25 10:50:00,30.27,30.38,30.2,30.38,42800.0,19.4958,19.5666,19.4507,19.5666,42800.0
2010-05-25 11:00:00,30.39,30.55,30.33,30.5,102900.0,19.5731,19.6761,19.5344,19.6439,102900.0
2010-05-25 11:10:00,30.49,30.49,30.33,30.35,90500.0,19.6375,19.6375,19.5344,19.5473,90500.0
2010-05-25 11:20:00,30.36,30.47,30.3,30.43,54500.0,19.5537,19.6246,19.5151,19.5988,54500.0
2010-05-25 11:30:00,30.42,30.44,30.32,30.37,51700.0,19.5924,19.6053,19.528,19.5602,51700.0
2010-05-25 11:40:00,30.38,30.44,30.34,30.38,48400.0,19.5666,19.6053,19.5409,19.5666,48400.0
2010-05-25 11:50:00,30.39,30.58,30.38,30.57,50900.0,19.5731,19.6954,19.5666,19.689,50900.0
2010-05-25 12:00:00,30.57,30.66,30.54,30.54,61800.0,19.689,19.747,19.6697,19.6697,61800.0
2010-05-25 12:10:00,30.54,30.64,30.53,30.57,59700.0,19.6697,19.7341,19.6632,19.689,59700.0
2010-05-25 12:20:00,30.57,30.61,30.51,30.54,53300.0,19.689,19.7148,19.6504,19.6697,53300.0
2010-05-25 12:30:00,30.53,30.54,30.46,30.53,67200.0,19.6632,19.6697,19.6182,19.6632,67200.0
2010-05-25 12:40:00,30.53,30.55,30.42,30.54,41200.0,19.6632,19.6761,19.5924,19.6697,41200.0
2010-05-25 12:50:00,30.54,30.57,30.49,30.53,38000.0,19.6697,19.689,19.6375,19.6632,38000.0
2010-05-25 13:00:00,30.53,30.56,30.43,30.45,62600.0,19.6632,19.6826,19.5988,19.6117,62600.0
2010-05-25 13:10:00,30.45,30.48,30.4,30.45,37200.0,19.6117,19.631,19.5795,19.6117,37200.0
2010-05-25 13:20:00,30.47,30.57,30.44,30.54,79300.0,19.6246,19.689,19.6053,19.6697,79300.0
2010-05-25 13:30:00,30.54,30.55,30.38,30.41,79800.0,19.6697,19.6761,19.5666,19.5859,79800.0
2010-05-25 13:40:00,30.41,30.49,30.36,30.48,59700.0,19.5859,19.6375,19.5537,19.631,59700.0
2010-05-25 13:50:00,30.47,30.55,30.44,30.46,46800.0,19.6246,19.6761,19.6053,19.6182,46800.0
2010-05-25 14:00:00,30.45,30.57,30.4,30.49,48700.0,19.6117,19.689,19.5795,19.6375,48700.0
2010-05-25 14:10:00,30.5,30.66,30.5,30.65,43600.0,19.6439,19.747,19.6439,19.7405,43600.0
2010-05-25 14:20:00,30.65,30.73,30.58,30.68,60900.0,19.7405,19.792,19.6954,19.7598,60900.0
2010-05-25 14:30:00,30.68,30.73,30.59,30.63,108200.0,19.7598,19.792,19.7019,19.7276,108200.0
2010-05-25 14:40:00,30.63,30.9,30.59,30.89,78400.0,19.7276,19.9015,19.7019,19.8951,78400.0
2010-05-25 14:50:00,30.89,30.89,30.76,30.77,93800.0,19.8951,19.8951,19.8114,19.8178,93800.0
2010-05-25 15:00:00,30.78,30.94,30.77,30.91,144600.0,19.8243,19.9273,19.8178,19.908,144600.0
2010-05-25 15:10:00,30.92,30.95,30.82,30.87,125600.0,19.9144,19.9337,19.85,19.8822,125600.0
2010-05-25 15:20:00,30.88,31.09,30.87,31.06,123800.0,19.8887,20.0239,19.8822,20.0046,123800.0
2010-05-25 15:30:00,31.07,31.2,31.04,31.04,175200.0,20.011,20.0948,19.9917,19.9917,175200.0
2010-05-25 15:40:00,31.05,31.19,31.05,31.17,229600.0,19.9981,20.0883,19.9981,20.0754,229600.0
2010-05-25 15:50:00,31.18,31.25,31.05,31.22,324900.0,20.0819,20.127,19.9981,20.1076,324900.0
2010-05-26 09:30:00,31.51,31.68,31.37,31.67,130600.0,20.2944,20.4039,20.2042,20.3975,130600.0
2010-05-26 09:40:00,31.68,31.83,31.63,31.81,97900.0,20.4039,20.5005,20.3717,20.4876,97900.0
2010-05-26 09:50:00,31.81,31.96,31.76,31.91,59900.0,20.4876,20.5842,20.4554,20.552,59900.0
2010-05-26 10:00:00,31.92,32.04,31.88,31.96,87700.0,20.5585,20.6358,20.5327,20.5842,87700.0
2010-05-26 10:10:00,31.97,32.06,31.9,32.04,63500.0,20.5907,20.6487,20.5456,20.6358,63500.0
2010-05-26 10:20:00,32.03,32.03,31.91,31.93,40800.0,20.6293,20.6293,20.552,20.5649,40800.0
2010-05-26 10:30:00,31.93,32.05,31.9,32.05,101100.0,20.5649,20.6422,20.5456,20.6422,101100.0
2010-05-26 10:40:00,32.05,32.09,31.98,32.0,201100.0,20.6422,20.668,20.5971,20.61,201100.0
2010-05-26 10:50:00,31.99,32.05,31.92,31.98,32000.0,20.6036,20.6422,20.5585,20.5971,32000.0
2010-05-26 11:00:00,31.98,31.98,31.87,31.91,58100.0,20.5971,20.5971,20.5263,20.552,58100.0
2010-05-26 11:10:00,31.91,32.04,31.9,32.02,81100.0,20.552,20.6358,20.5456,20.6229,81100.0
2010-05-26 11:20:00,32.0,32.01,31.8,31.82,48000.0,20.61,20.6165,20.4812,20.4941,48000.0
2010-05-26 11:30:00,31.82,31.91,31.81,31.85,88700.0,20.4941,20.552,20.4876,20.5134,88700.0
2010-05-26 11:40:00,31.85,31.91,31.74,31.81,44400.0,20.5134,20.552,20.4426,20.4876,44400.0
2010-05-26 11:50:00,31.83,31.98,31.77,31.97,84700.0,20.5005,20.5971,20.4619,20.5907,84700.0
2010-05-26 12:00:00,31.97,32.04,31.96,32.0,82000.0,20.5907,20.6358,20.5842,20.61,82000.0
2010-05-26 12:10:00,31.99,32.0,31.93,31.95,81400.0,20.6036,20.61,20.5649,20.5778,81400.0
2010-05-26 12:20:00,31.95,32.0,31.88,31.89,29200.0,20.5778,20.61,20.5327,20.5392,29200.0
2010-05-26 12:30:00,31.89,31.94,31.85,31.91,26000.0,20.5392,20.5714,20.5134,20.552,26000.0
2010-05-26 12:40:00,31.92,31.92,31.8,31.85,41900.0,20.5585,20.5585,20.4812,20.5134,41900.0
2010-05-26 12:50:00,31.84,31.98,31.82,31.97,46300.0,20.507,20.5971,20.4941,20.5907,46300.0
2010-05-26 13:00:00,32.0,32.08,31.98,32.06,48400.0,20.61,20.6615,20.5971,20.6487,48400.0
2010-05-26 13:10:00,32.06,32.09,32.04,32.06,93700.0,20.6487,20.668,20.6358,20.6487,93700.0
2010-05-26 13:20:00,32.06,32.13,32.06,32.11,54400.0,20.6487,20.6937,20.6487,20.6809,54400.0
2010-05-26 13:30:00,32.1,32.2,32.07,32.2,47600.0,20.6744,20.7388,20.6551,20.7388,47600.0
2010-05-26 13:40:00,32.2,32.25,32.14,32.17,73400.0,20.7388,20.771,20.7002,20.7195,73400.0
2010-05-26 13:50:00,32.18,32.18,32.07,32.08,71700.0,20.7259,20.7259,20.6551,20.6615,71700.0
2010-05-26 14:00:00,32.09,32.1,32.0,32.06,79200.0,20.668,20.6744,20.61,20.6487,79200.0
2010-05-26 14:10:00,32.04,32.04,31.9,31.98,37200.0,20.6358,20.6358,20.5456,20.5971,37200.0
2010-05-26 14:20:00,31.98,32.07,31.94,32.01,137600.0,20.5971,20.6551,20.5714,20.6165,137600.0
2010-05-26 14:30:00,32.01,32.02,31.81,31.93,121200.0,20.6165,20.6229,20.4876,20.5649,121200.0
2010-05-26 14:40:00,31.94,31.99,31.9,31.93,168200.0,20.5714,20.6036,20.5456,20.5649,168200.0
2010-05-26 14:50:00,31.91,31.93,31.8,31.92,71300.0,20.552,20.5649,20.4812,20.5585,71300.0
2010-05-26 15:00:00,31.93,32.01,31.89,31.9,112800.0,20.5649,20.6165,20.5392,20.5456,112800.0
2010-05-26 15:10:00,31.91,32.0,31.81,31.84,79000.0,20.552,20.61,20.4876,20.507,79000.0
2010-05-26 15:20:00,31.85,31.88,31.49,31.6,156900.0,20.5134,20.5327,20.2815,20.3524,156900.0
2010-05-26 15:30:00,31.59,31.64,31.44,31.63,213800.0,20.3459,20.3781,20.2493,20.3717,213800.0
2010-05-26 15:40:00,31.63,31.73,31.5,31.55,229100.0,20.3717,20.4361,20.288,20.3202,229100.0
2010-05-26 15:50:00,31.55,31.64,31.47,31.5,262200.0,20.3202,20.3781,20.2687,20.288,262200.0
2010-05-27 09:30:00,32.21,32.3,32.11,32.22,65300.0,20.7453,20.8032,20.6809,20.7517,65300.0
2010-05-27 09:40:00,32.23,32.4,32.19,32.29,64000.0,20.7581,20.8676,20.7324,20.7968,64000.0
2010-05-27 09:50:00,32.27,32.42,32.21,32.38,51100.0,20.7839,20.8805,20.7453,20.8548,51100.0
2010-05-27 10:00:00,32.37,32.39,32.24,32.36,52200.0,20.8483,20.8612,20.7646,20.8419,52200.0
2010-05-27 10:10:00,32.35,32.47,32.35,32.44,45200.0,20.8354,20.9127,20.8354,20.8934,45200.0
2010-05-27 10:20:00,32.44,32.58,32.4,32.58,38200.0,20.8934,20.9836,20.8676,20.9836,38200.0
2010-05-27 10:30:00,32.58,32.64,32.51,32.51,54800.0,20.9836,21.0222,20.9385,20.9385,54800.0
2010-05-27 10:40:00,32.5,32.53,32.43,32.45,22300.0,20.932,20.9514,20.887,20.8998,22300.0
2010-05-27 10:50:00,32.47,32.54,32.45,32.5,48600.0,20.9127,20.9578,20.8998,20.932,48600.0
2010-05-27 11:00:00,32.49,32.51,32.39,32.41,81500.0,20.9256,20.9385,20.8612,20.8741,81500.0
2010-05-27 11:10:00,32.42,32.43,32.31,32.39,50200.0,20.8805,20.887,20.8097,20.8612,50200.0
2010-05-27 11:20:00,32.39,32.53,32.37,32.53,42100.0,20.8612,20.9514,20.8483,20.9514,42100.0
2010-05-27 11:30:00,32.53,32.56,32.42,32.42,31000.0,20.9514,20.9707,20.8805,20.8805,31000.0
2010-05-27 11:40:00,32.41,32.48,32.39,32.44,27500.0,20.8741,20.9192,20.8612,20.8934,27500.0
2010-05-27 11:50:00,32.44,32.5,32.41,32.47,90200.0,20.8934,20.932,20.8741,20.9127,90200.0
2010-05-27 12:00:00,32.49,32.5,32.43,32.46,31900.0,20.9256,20.932,20.887,20.9063,31900.0
2010-05-27 12:10:00,32.5,32.52,32.42,32.46,47000.0,20.932,20.9449,20.8805,20.9063,47000.0
2010-05-27 12:20:00,32.46,32.5,32.41,32.46,35100.0,20.9063,20.932,20.8741,20.9063,35100.0
2010-05-27 12:30:00,32.46,32.48,32.43,32.46,25500.0,20.9063,20.9192,20.887,20.9063,25500.0
2010-05-27 12:40:00,32.45,32.49,32.43,32.47,26600.0,20.8998,20.9256,20.887,20.9127,26600.0
2010-05-27 12:50:00,32.48,32.5,32.43,32.47,42600.0,20.9192,20.932,20.887,20.9127,42600.0
2010-05-27 13:00:00,32.47,32.47,32.38,32.42,54700.0,20.9127,20.9127,20.8548,20.8805,54700.0
2010-05-27 13:10:00,32.42,32.53,32.4,32.5,38400.0,20.8805,20.9514,20.8676,20.932,38400.0
2010-05-27 13:20:00,32.5,32.58,32.5,32.54,46100.0,20.932,20.9836,20.932,20.9578,46100.0
2010-05-27 13:30:00,32.54,32.62,32.51,32.61,44500.0,20.9578,21.0093,20.9385,21.0029,44500.0
2010-05-27 13:40:00,32.61,32.61,32.48,32.51,31900.0,21.0029,21.0029,20.9192,20.9385,31900.0
2010-05-27 13:50:00,32.52,32.54,32.48,32.5,50000.0,20.9449,20.9578,20.9192,20.932,50000.0
2010-05-27 14:00:00,32.51,32.59,32.48,32.56,51400.0,20.9385,20.99,20.9192,20.9707,51400.0
2010-05-27 14:10:00,32.56,32.65,32.56,32.59,102800.0,20.9707,21.0287,20.9707,20.99,102800.0
2010-05-27 14:20:00,32.59,32.62,32.56,32.56,77600.0,20.99,21.0093,20.9707,20.9707,77600.0
2010-05-27 14:30:00,32.57,32.6,32.54,32.56,64700.0,20.9771,20.9964,20.9578,20.9707,64700.0
2010-05-27 14:40:00,32.57,32.59,32.5,32.55,63200.0,20.9771,20.99,20.932,20.9642,63200.0
2010-05-27 14:50:00,32.56,32.57,32.48,32.52,62800.0,20.9707,20.9771,20.9192,20.9449,62800.0
2010-05-27 15:00:00,32.52,32.57,32.5,32.53,71800.0,20.9449,20.9771,20.932,20.9514,71800.0
2010-05-27 15:10:00,32.54,32.67,32.52,32.58,95000.0,20.9578,21.0415,20.9449,20.9836,95000.0
2010-05-27 15:20:00,32.59,32.59,32.46,32.53,78500.0,20.99,20.99,20.9063,20.9514,78500.0
2010-05-27 15:30:00,32.54,32.59,32.5,32.57,145200.0,20.9578,20.99,20.932,20.9771,145200.0
2010-05-27 15:40:00,32.57,32.63,32.54,32.6,153500.0,20.9771,21.0158,20.9578,20.9964,153500.0
2010-05-27 15:50:00,32.6,32.78,32.59,32.76,328900.0,20.9964,21.1124,20.99,21.0995,328900.0
2010-05-28 09:30:00,32.76,32.85,32.5,32.54,82000.0,21.0995,21.1575,20.932,20.9578,82000.0
2010-05-28 09:40:00,32.53,32.58,32.41,32.58,68500.0,20.9514,20.9836,20.8741,20.9836,68500.0
2010-05-28 09:50:00,32.57,32.66,32.41,32.65,95800.0,20.9771,21.0351,20.8741,21.0287,95800.0
2010-05-28 10:00:00,32.65,32.73,32.63,32.7,44800.0,21.0287,21.0802,21.0158,21.0609,44800.0
2010-05-28 10:10:00,32.69,32.76,32.64,32.73,41000.0,21.0544,21.0995,21.0222,21.0802,41000.0
2010-05-28 10:20:00,32.72,32.75,32.6,32.62,36800.0,21.0737,21.0931,20.9964,21.0093,36800.0
2010-05-28 10:30:00,32.61,32.69,32.59,32.62,74400.0,21.0029,21.0544,20.99,21.0093,74400.0
2010-05-28 10:40:00,32.63,32.64,32.43,32.43,37100.0,21.0158,21.0222,20.887,20.887,37100.0
2010-05-28 10:50:00,32.43,32.49,32.39,32.48,39400.0,20.887,20.9256,20.8612,20.9192,39400.0
2010-05-28 11:00:00,32.48,32.55,32.41,32.45,36500.0,20.9192,20.9642,20.8741,20.8998,36500.0
2010-05-28 11:10:00,32.45,32.49,32.28,32.3,75900.0,20.8998,20.9256,20.7903,20.8032,75900.0
2010-05-28 11:20:00,32.3,32.39,32.26,32.39,40500.0,20.8032,20.8612,20.7775,20.8612,40500.0
2010-05-28 11:30:00,32.38,32.42,32.36,32.37,40200.0,20.8548,20.8805,20.8419,20.8483,40200.0
2010-05-28 11:40:00,32.37,32.53,32.37,32.52,22300.0,20.8483,20.9514,20.8483,20.9449,22300.0
2010-05-28 11:50:00,32.52,32.54,32.48,32.52,32800.0,20.9449,20.9578,20.9192,20.9449,32800.0
2010-05-28 12:00:00,32.51,32.58,32.5,32.57,33500.0,20.9385,20.9836,20.932,20.9771,33500.0
2010-05-28 12:10:00,32.58,32.61,32.55,32.6,24100.0,20.9836,21.0029,20.9642,20.9964,24100.0
2010-05-28 12:20:00,32.6,32.65,32.59,32.6,21900.0,20.9964,21.0287,20.99,20.9964,21900.0
2010-05-28 12:30:00,32.59,32.61,32.26,32.29,58100.0,20.99,21.0029,20.7775,20.7968,58100.0
2010-05-28 12:40:00,32.29,32.43,32.16,32.29,93500.0,20.7968,20.887,20.7131,20.7968,93500.0
2010-05-28 12:50:00,32.28,32.37,32.25,32.31,33700.0,20.7903,20.8483,20.771,20.8097,33700.0
2010-05-28 13:00:00,32.32,32.39,32.26,32.29,24200.0,20.8161,20.8612,20.7775,20.7968,24200.0
2010-05-28 13:10:00,32.28,32.37,32.26,32.37,24100.0,20.7903,20.8483,20.7775,20.8483,24100.0
2010-05-28 13:20:00,32.35,32.38,32.31,32.34,22800.0,20.8354,20.8548,20.8097,20.829,22800.0
2010-05-28 13:30:00,32.35,32.39,32.29,32.32,26200.0,20.8354,20.8612,20.7968,20.8161,26200.0
2010-05-28 13:40:00,32.32,32.32,32.22,32.24,28800.0,20.8161,20.8161,20.7517,20.7646,28800.0
2010-05-28 13:50:00,32.25,32.36,32.24,32.29,65600.0,20.771,20.8419,20.7646,20.7968,65600.0
2010-05-28 14:00:00,32.29,32.31,32.16,32.26,59200.0,20.7968,20.8097,20.7131,20.7775,59200.0
2010-05-28 14:10:00,32.26,32.28,32.2,32.27,66500.0,20.7775,20.7903,20.7388,20.7839,66500.0
2010-05-28 14:20:00,32.26,32.33,32.24,32.32,30000.0,20.7775,20.8226,20.7646,20.8161,30000.0
2010-05-28 14:30:00,32.32,32.39,32.27,32.37,45200.0,20.8161,20.8612,20.7839,20.8483,45200.0
2010-05-28 14:40:00,32.36,32.51,32.36,32.48,91900.0,20.8419,20.9385,20.8419,20.9192,91900.0
2010-05-28 14:50:00,32.49,32.57,32.41,32.44,52100.0,20.9256,20.9771,20.8741,20.8934,52100.0
2010-05-28 15:00:00,32.44,32.52,32.4,32.44,29000.0,20.8934,20.9449,20.8676,20.8934,29000.0
2010-05-28 15:10:00,32.46,32.56,32.46,32.55,48200.0,20.9063,20.9707,20.9063,20.9642,48200.0
2010-05-28 15:20:00,32.54,32.62,32.52,32.58,83900.0,20.9578,21.0093,20.9449,20.9836,83900.0
2010-05-28 15:30:00,32.6,32.67,32.56,32.6,76800.0,20.9964,21.0415,20.9707,20.9964,76800.0
2010-05-28 15:40:00,32.6,32.64,32.35,32.54,166600.0,20.9964,21.0222,20.8354,20.9578,166600.0
2010-05-28 15:50:00,32.54,32.57,32.31,32.33,235900.0,20.9578,20.9771,20.8097,20.8226,235900.0
2010-06-01 09:30:00,32.16,32.16,31.74,31.79,106000.0,20.7131,20.7131,20.4426,20.4748,106000.0
2010-06-01 09:40:00,31.77,31.93,31.72,31.81,98700.0,20.4619,20.5649,20.4297,20.4876,98700.0
2010-06-01 09:50:00,31.81,31.94,31.74,31.75,76000.0,20.4876,20.5714,20.4426,20.449,76000.0
2010-06-01 10:00:00,31.75,32.1,31.75,32.04,68500.0,20.449,20.6744,20.449,20.6358,68500.0
2010-06-01 10:10:00,32.05,32.11,32.0,32.1,37300.0,20.6422,20.6809,20.61,20.6744,37300.0
2010-06-01 10:20:00,32.11,32.35,32.06,32.23,75000.0,20.6809,20.8354,20.6487,20.7581,75000.0
2010-06-01 10:30:00,32.24,32.37,32.24,32.3,49300.0,20.7646,20.8483,20.7646,20.8032,49300.0
2010-06-01 10:40:00,32.3,32.36,32.15,32.22,77400.0,20.8032,20.8419,20.7066,20.7517,77400.0
2010-06-01 10:50:00,32.22,32.23,32.15,32.17,38400.0,20.7517,20.7581,20.7066,20.7195,38400.0
2010-06-01 11:00:00,32.17,32.19,32.1,32.14,23400.0,20.7195,20.7324,20.6744,20.7002,23400.0
2010-06-01 11:10:00,32.13,32.17,32.06,32.09,27200.0,20.6937,20.7195,20.6487,20.668,27200.0
2010-06-01 11:20:00,32.09,32.13,32.06,32.11,24400.0,20.668,20.6937,20.6487,20.6809,24400.0
2010-06-01 11:30:00,32.1,32.14,32.02,32.05,29000.0,20.6744,20.7002,20.6229,20.6422,29000.0
2010-06-01 11:40:00,32.06,32.06,31.9,31.99,30900.0,20.6487,20.6487,20.5456,20.6036,30900.0
2010-06-01 11:50:00,32.0,32.0,31.92,31.96,61700.0,20.61,20.61,20.5585,20.5842,61700.0
2010-06-01 12:00:00,31.95,32.02,31.94,31.94,61500.0,20.5778,20.6229,20.5714,20.5714,61500.0
2010-06-01 12:10:00,31.94,32.04,31.94,32.0,26800.0,20.5714,20.6358,20.5714,20.61,26800.0
2010-06-01 12:20:00,32.01,32.06,31.97,32.04,15300.0,20.6165,20.6487,20.5907,20.6358,15300.0
2010-06-01 12:30:00,32.05,32.08,32.03,32.07,14100.0,20.6422,20.6615,20.6293,20.6551,14100.0
2010-06-01 12:40:00,32.07,32.1,32.03,32.04,21500.0,20.6551,20.6744,20.6293,20.6358,21500.0
2010-06-01 12:50:00,32.04,32.06,31.95,31.96,23000.0,20.6358,20.6487,20.5778,20.5842,23000.0
2010-06-01 13:00:00,31.97,32.04,31.97,32.02,27300.0,20.5907,20.6358,20.5907,20.6229,27300.0
2010-06-01 13:10:00,32.03,32.22,32.02,32.2,32600.0,20.6293,20.7517,20.6229,20.7388,32600.0
2010-06-01 13:20:00,32.2,32.24,32.2,32.22,26600.0,20.7388,20.7646,20.7388,20.7517,26600.0
2010-06-01 13:30:00,32.23,32.26,32.2,32.24,22600.0,20.7581,20.7775,20.7388,20.7646,22600.0
2010-06-01 13:40:00,32.25,32.25,32.19,32.24,22300.0,20.771,20.771,20.7324,20.7646,22300.0
2010-06-01 13:50:00,32.23,32.23,32.02,32.02,32300.0,20.7581,20.7581,20.6229,20.6229,32300.0
2010-06-01 14:00:00,32.03,32.04,31.9,31.93,116500.0,20.6293,20.6358,20.5456,20.5649,116500.0
2010-06-01 14:10:00,31.94,32.0,31.9,31.95,108300.0,20.5714,20.61,20.5456,20.5778,108300.0
2010-06-01 14:20:00,31.94,32.03,31.92,32.0,37400.0,20.5714,20.6293,20.5585,20.61,37400.0
2010-06-01 14:30:00,32.0,32.08,32.0,32.04,53700.0,20.61,20.6615,20.61,20.6358,53700.0
2010-06-01 14:40:00,32.04,32.11,32.0,32.08,63300.0,20.6358,20.6809,20.61,20.6615,63300.0
2010-06-01 14:50:00,32.08,32.09,31.93,32.0,52200.0,20.6615,20.668,20.5649,20.61,52200.0
2010-06-01 15:00:00,32.02,32.04,31.94,31.94,123100.0,20.6229,20.6358,20.5714,20.5714,123100.0
2010-06-01 15:10:00,31.95,31.97,31.83,31.83,171100.0,20.5778,20.5907,20.5005,20.5005,171100.0
2010-06-01 15:20:00,31.82,31.86,31.67,31.76,142800.0,20.4941,20.5198,20.3975,20.4554,142800.0
2010-06-01 15:30:00,31.75,31.87,31.71,31.81,157900.0,20.449,20.5263,20.4232,20.4876,157900.0
2010-06-01 15:40:00,31.8,31.82,31.6,31.61,200600.0,20.4812,20.4941,20.3524,20.3588,200600.0
2010-06-01 15:50:00,31.61,31.61,31.42,31.45,236500.0,20.3588,20.3588,20.2365,20.2558,236500.0
2010-06-02 09:30:00,31.7,31.7,31.42,31.43,102600.0,20.4168,20.4168,20.2365,20.2429,102600.0
2010-06-02 09:40:00,31.42,31.53,31.36,31.47,57400.0,20.2365,20.3073,20.1978,20.2687,57400.0
2010-06-02 09:50:00,31.47,31.47,31.26,31.33,73800.0,20.2687,20.2687,20.1334,20.1785,73800.0
2010-06-02 10:00:00,31.33,31.46,31.29,31.4,124300.0,20.1785,20.2622,20.1527,20.2236,124300.0
2010-06-02 10:10:00,31.4,31.45,31.34,31.41,65300.0,20.2236,20.2558,20.1849,20.23,65300.0
2010-06-02 10:20:00,31.4,31.45,31.37,31.38,59200.0,20.2236,20.2558,20.2042,20.2107,59200.0
2010-06-02 10:30:00,31.38,31.5,31.38,31.45,54500.0,20.2107,20.288,20.2107,20.2558,54500.0
2010-06-02 10:40:00,31.46,31.48,31.4,31.46,77000.0,20.2622,20.2751,20.2236,20.2622,77000.0
2010-06-02 10:50:00,31.45,31.59,31.4,31.55,85000.0,20.2558,20.3459,20.2236,20.3202,85000.0
2010-06-02 11:00:00,31.55,31.64,31.53,31.61,76800.0,20.3202,20.3781,20.3073,20.3588,76800.0
2010-06-02 11:10:00,31.61,31.66,31.6,31.61,27100.0,20.3588,20.391,20.3524,20.3588,27100.0
2010-06-02 11:20:00,31.61,31.66,31.58,31.62,39900.0,20.3588,20.391,20.3395,20.3653,39900.0
2010-06-02 11:30:00,31.62,31.69,31.6,31.67,23200.0,20.3653,20.4103,20.3524,20.3975,23200.0
2010-06-02 11:40:00,31.68,31.77,31.68,31.74,28300.0,20.4039,20.4619,20.4039,20.4426,28300.0
2010-06-02 11:50:00,31.74,31.78,31.73,31.75,17100.0,20.4426,20.4683,20.4361,20.449,17100.0
2010-06-02 12:00:00,31.75,31.79,31.75,31.76,43900.0,20.449,20.4748,20.449,20.4554,43900.0
2010-06-02 12:10:00,31.75,31.76,31.71,31.72,27800.0,20.449,20.4554,20.4232,20.4297,27800.0
2010-06-02 12:20:00,31.71,31.72,31.69,31.7,24300.0,20.4232,20.4297,20.4103,20.4168,24300.0
2010-06-02 12:30:00,31.7,31.72,31.7,31.71,29200.0,20.4168,20.4297,20.4168,20.4232,29200.0
2010-06-02 12:40:00,31.7,31.77,31.66,31.77,55700.0,20.4168,20.4619,20.391,20.4619,55700.0
2010-06-02 12:50:00,31.77,31.8,31.77,31.8,27700.0,20.4619,20.4812,20.4619,20.4812,27700.0
2010-06-02 13:00:00,31.8,31.8,31.77,31.78,54100.0,20.4812,20.4812,20.4619,20.4683,54100.0
2010-06-02 13:10:00,31.78,31.78,31.73,31.73,26300.0,20.4683,20.4683,20.4361,20.4361,26300.0
2010-06-02 13:20:00,31.73,31.78,31.71,31.75,30100.0,20.4361,20.4683,20.4232,20.449,30100.0
2010-06-02 13:30:00,31.75,31.81,31.75,31.8,37700.0,20.449,20.4876,20.449,20.4812,37700.0
2010-06-02 13:40:00,31.8,31.81,31.74,31.74,22600.0,20.4812,20.4876,20.4426,20.4426,22600.0
2010-06-02 13:50:00,31.74,31.75,31.72,31.73,13900.0,20.4426,20.449,20.4297,20.4361,13900.0
2010-06-02 14:00:00,31.74,31.74,31.64,31.7,50800.0,20.4426,20.4426,20.3781,20.4168,50800.0
2010-06-02 14:10:00,31.69,31.72,31.62,31.62,41800.0,20.4103,20.4297,20.3653,20.3653,41800.0
2010-06-02 14:20:00,31.62,31.7,31.62,31.66,50000.0,20.3653,20.4168,20.3653,20.391,50000.0
2010-06-02 14:30:00,31.67,31.73,31.66,31.73,37000.0,20.3975,20.4361,20.391,20.4361,37000.0
2010-06-02 14:40:00,31.73,31.88,31.73,31.86,40100.0,20.4361,20.5327,20.4361,20.5198,40100.0
2010-06-02 14:50:00,31.86,31.94,31.86,31.92,58100.0,20.5198,20.5714,20.5198,20.5585,58100.0
2010-06-02 15:00:00,31.92,31.97,31.89,31.91,167400.0,20.5585,20.5907,20.5392,20.552,167400.0
2010-06-02 15:10:00,31.93,31.98,31.92,31.97,115700.0,20.5649,20.5971,20.5585,20.5907,115700.0
2010-06-02 15:20:00,31.98,32.03,31.95,32.02,49700.0,20.5971,20.6293,20.5778,20.6229,49700.0
2010-06-02 15:30:00,32.02,32.07,31.96,32.0,120900.0,20.6229,20.6551,20.5842,20.61,120900.0
2010-06-02 15:40:00,32.01,32.05,31.98,32.02,111900.0,20.6165,20.6422,20.5971,20.6229,111900.0
2010-06-02 15:50:00,32.02,32.21,32.02,32.2,198200.0,20.6229,20.7453,20.6229,20.7388,198200.0
2010-06-03 09:30:00,32.34,32.44,32.12,32.31,57800.0,20.829,20.8934,20.6873,20.8097,57800.0
2010-06-03 09:40:00,32.32,32.5,32.26,32.49,43200.0,20.8161,20.932,20.7775,20.9256,43200.0
2010-06-03 09:50:00,32.49,32.55,32.47,32.54,47900.0,20.9256,20.9642,20.9127,20.9578,47900.0
2010-06-03 10:00:00,32.54,32.55,32.37,32.38,66700.0,20.9578,20.9642,20.8483,20.8548,66700.0
2010-06-03 10:10:00,32.38,32.39,32.28,32.32,91500.0,20.8548,20.8612,20.7903,20.8161,91500.0
2010-06-03 10:20:00,32.31,32.38,32.28,32.31,46800.0,20.8097,20.8548,20.7903,20.8097,46800.0
2010-06-03 10:30:00,32.3,32.37,32.24,32.29,55900.0,20.8032,20.8483,20.7646,20.7968,55900.0
2010-06-03 10:40:00,32.29,32.39,32.28,32.38,79100.0,20.7968,20.8612,20.7903,20.8548,79100.0
2010-06-03 10:50:00,32.38,32.43,32.36,32.4,33600.0,20.8548,20.887,20.8419,20.8676,33600.0
2010-06-03 11:00:00,32.41,32.49,32.39,32.46,34700.0,20.8741,20.9256,20.8612,20.9063,34700.0
2010-06-03 11:10:00,32.47,32.48,32.43,32.43,34700.0,20.9127,20.9192,20.887,20.887,34700.0
2010-06-03 11:20:00,32.44,32.45,32.32,32.33,60300.0,20.8934,20.8998,20.8161,20.8226,60300.0
2010-06-03 11:30:00,32.34,32.43,32.32,32.4,47400.0,20.829,20.887,20.8161,20.8676,47400.0
2010-06-03 11:40:00,32.39,32.4,32.32,32.32,75100.0,20.8612,20.8676,20.8161,20.8161,75100.0
2010-06-03 11:50:00,32.33,32.34,32.21,32.22,73400.0,20.8226,20.829,20.7453,20.7517,73400.0
2010-06-03 12:00:00,32.23,32.24,32.06,32.12,84300.0,20.7581,20.7646,20.6487,20.6873,84300.0
2010-06-03 12:10:00,32.11,32.17,32.08,32.14,44600.0,20.6809,20.7195,20.6615,20.7002,44600.0
2010-06-03 12:20:00,32.14,32.15,31.95,32.0,35900.0,20.7002,20.7066,20.5778,20.61,35900.0
2010-06-03 12:30:00,32.0,32.1,31.98,32.09,27100.0,20.61,20.6744,20.5971,20.668,27100.0
2010-06-03 12:40:00,32.1,32.17,32.08,32.17,30200.0,20.6744,20.7195,20.6615,20.7195,30200.0
2010-06-03 12:50:00,32.16,32.17,32.11,32.16,42100.0,20.7131,20.7195,20.6809,20.7131,42100.0
2010-06-03 13:00:00,32.15,32.2,32.09,32.18,93300.0,20.7066,20.7388,20.668,20.7259,93300.0
2010-06-03 13:10:00,32.19,32.2,32.1,32.1,30900.0,20.7324,20.7388,20.6744,20.6744,30900.0
2010-06-03 13:20:00,32.09,32.12,32.03,32.08,21200.0,20.668,20.6873,20.6293,20.6615,21200.0
2010-06-03 13:30:00,32.09,32.14,32.06,32.13,34800.0,20.668,20.7002,20.6487,20.6937,34800.0
2010-06-03 13:40:00,32.13,32.22,32.13,32.2,28100.0,20.6937,20.7517,20.6937,20.7388,28100.0
2010-06-03 13:50:00,32.2,32.22,32.13,32.14,35900.0,20.7388,20.7517,20.6937,20.7002,35900.0
2010-06-03 14:00:00,32.14,32.21,32.13,32.2,42500.0,20.7002,20.7453,20.6937,20.7388,42500.0
2010-06-03 14:10:00,32.2,32.27,32.16,32.22,75000.0,20.7388,20.7839,20.7131,20.7517,75000.0
2010-06-03 14:20:00,32.22,32.29,32.2,32.2,60400.0,20.7517,20.7968,20.7388,20.7388,60400.0
2010-06-03 14:30:00,32.2,32.35,32.2,32.32,42600.0,20.7388,20.8354,20.7388,20.8161,42600.0
2010-06-03 14:40:00,32.32,32.37,32.3,32.31,38300.0,20.8161,20.8483,20.8032,20.8097,38300.0
2010-06-03 14:50:00,32.32,32.37,32.3,32.35,56500.0,20.8161,20.8483,20.8032,20.8354,56500.0
2010-06-03 15:00:00,32.34,32.39,32.31,32.34,59200.0,20.829,20.8612,20.8097,20.829,59200.0
2010-06-03 15:10:00,32.34,32.34,32.25,32.27,89200.0,20.829,20.829,20.771,20.7839,89200.0
2010-06-03 15:20:00,32.28,32.31,32.25,32.31,280800.0,20.7903,20.8097,20.771,20.8097,280800.0
2010-06-03 15:30:00,32.31,32.38,32.29,32.36,181300.0,20.8097,20.8548,20.7968,20.8419,181300.0
2010-06-03 15:40:00,32.36,32.43,32.32,32.32,134800.0,20.8419,20.887,20.8161,20.8161,134800.0
2010-06-03 15:50:00,32.32,32.4,32.29,32.39,216800.0,20.8161,20.8676,20.7968,20.8612,216800.0
2010-06-04 09:30:00,31.66,31.66,31.43,31.54,57000.0,20.391,20.391,20.2429,20.3137,57000.0
2010-06-04 09:40:00,31.55,31.61,31.46,31.59,75400.0,20.3202,20.3588,20.2622,20.3459,75400.0
2010-06-04 09:50:00,31.6,31.68,31.56,31.58,69100.0,20.3524,20.4039,20.3266,20.3395,69100.0
2010-06-04 10:00:00,31.57,31.57,31.49,31.56,55000.0,20.3331,20.3331,20.2815,20.3266,55000.0
2010-06-04 10:10:00,31.56,31.59,31.48,31.59,62900.0,20.3266,20.3459,20.2751,20.3459,62900.0
2010-06-04 10:20:00,31.58,31.67,31.53,31.64,48000.0,20.3395,20.3975,20.3073,20.3781,48000.0
2010-06-04 10:30:00,31.63,31.69,31.58,31.67,70400.0,20.3717,20.4103,20.3395,20.3975,70400.0
2010-06-04 10:40:00,31.67,31.71,31.6,31.62,69800.0,20.3975,20.4232,20.3524,20.3653,69800.0
2010-06-04 10:50:00,31.62,31.62,31.48,31.49,30700.0,20.3653,20.3653,20.2751,20.2815,30700.0
2010-06-04 11:00:00,31.49,31.51,31.45,31.47,39800.0,20.2815,20.2944,20.2558,20.2687,39800.0
2010-06-04 11:10:00,31.46,31.48,31.32,31.33,54000.0,20.2622,20.2751,20.172,20.1785,54000.0
2010-06-04 11:20:00,31.32,31.33,31.08,31.1,166500.0,20.172,20.1785,20.0175,20.0304,166500.0
2010-06-04 11:30:00,31.11,31.15,30.99,31.06,300600.0,20.0368,20.0626,19.9595,20.0046,300600.0
2010-06-04 11:40:00,31.05,31.13,31.02,31.11,140200.0,19.9981,20.0497,19.9788,20.0368,140200.0
2010-06-04 11:50:00,31.11,31.12,31.03,31.04,97000.0,20.0368,20.0432,19.9853,19.9917,97000.0
2010-06-04 12:00:00,31.04,31.06,30.88,30.93,99000.0,19.9917,20.0046,19.8887,19.9209,99000.0
2010-06-04 12:10:00,30.93,31.04,30.93,31.01,58700.0,19.9209,19.9917,19.9209,19.9724,58700.0
2010-06-04 12:20:00,31.01,31.09,31.01,31.06,32500.0,19.9724,20.0239,19.9724,20.0046,32500.0
2010-06-04 12:30:00,31.06,31.11,31.03,31.06,47900.0,20.0046,20.0368,19.9853,20.0046,47900.0
2010-06-04 12:40:00,31.07,31.07,30.94,30.97,47700.0,20.011,20.011,19.9273,19.9466,47700.0
2010-06-04 12:50:00,30.97,31.01,30.88,30.91,134200.0,19.9466,19.9724,19.8887,19.908,134200.0
2010-06-04 13:00:00,30.92,30.93,30.88,30.92,73400.0,19.9144,19.9209,19.8887,19.9144,73400.0
2010-06-04 13:10:00,30.92,30.94,30.76,30.78,81000.0,19.9144,19.9273,19.8114,19.8243,81000.0
2010-06-04 13:20:00,30.78,30.78,30.69,30.76,96500.0,19.8243,19.8243,19.7663,19.8114,96500.0
2010-06-04 13:30:00,30.75,30.76,30.66,30.7,109400.0,19.8049,19.8114,19.747,19.7727,109400.0
2010-06-04 13:40:00,30.69,30.69,30.61,30.63,92900.0,19.7663,19.7663,19.7148,19.7276,92900.0
2010-06-04 13:50:00,30.63,30.64,30.58,30.62,66400.0,19.7276,19.7341,19.6954,19.7212,66400.0
2010-06-04 14:00:00,30.63,30.71,30.59,30.59,93000.0,19.7276,19.7792,19.7019,19.7019,93000.0
2010-06-04 14:10:00,30.59,30.64,30.56,30.58,105800.0,19.7019,19.7341,19.6826,19.6954,105800.0
2010-06-04 14:20:00,30.58,30.66,30.53,30.57,84900.0,19.6954,19.747,19.6632,19.689,84900.0
2010-06-04 14:30:00,30.56,30.64,30.55,30.58,68300.0,19.6826,19.7341,19.6761,19.6954,68300.0
2010-06-04 14:40:00,30.57,30.59,30.4,30.4,98500.0,19.689,19.7019,19.5795,19.5795,98500.0
2010-06-04 14:50:00,30.4,30.44,30.31,30.34,125900.0,19.5795,19.6053,19.5215,19.5409,125900.0
2010-06-04 15:00:00,30.33,30.45,30.33,30.42,278400.0,19.5344,19.6117,19.5344,19.5924,278400.0
2010-06-04 15:10:00,30.43,30.47,30.36,30.44,118400.0,19.5988,19.6246,19.5537,19.6053,118400.0
2010-06-04 15:20:00,30.44,30.49,30.32,30.34,110100.0,19.6053,19.6375,19.528,19.5409,110100.0
2010-06-04 15:30:00,30.34,30.43,30.33,30.39,188700.0,19.5409,19.5988,19.5344,19.5731,188700.0
2010-06-04 15:40:00,30.4,30.44,30.21,30.44,242300.0,19.5795,19.6053,19.4571,19.6053,242300.0
2010-06-04 15:50:00,30.44,30.46,30.26,30.36,355300.0,19.6053,19.6182,19.4893,19.5537,355300.0
2010-06-07 09:30:00,30.53,30.53,30.29,30.37,65900.0,19.6632,19.6632,19.5087,19.5602,65900.0
2010-06-07 09:40:00,30.36,30.45,30.21,30.44,94400.0,19.5537,19.6117,19.4571,19.6053,94400.0
2010-06-07 09:50:00,30.43,30.64,30.39,30.59,74500.0,19.5988,19.7341,19.5731,19.7019,74500.0
2010-06-07 10:00:00,30.59,30.69,30.52,30.65,83000.0,19.7019,19.7663,19.6568,19.7405,83000.0
2010-06-07 10:10:00,30.64,30.69,30.58,30.58,92600.0,19.7341,19.7663,19.6954,19.6954,92600.0
2010-06-07 10:20:00,30.58,30.62,30.48,30.51,84100.0,19.6954,19.7212,19.631,19.6504,84100.0
2010-06-07 10:30:00,30.51,30.51,30.3,30.3,95000.0,19.6504,19.6504,19.5151,19.5151,95000.0
2010-06-07 10:40:00,30.32,30.4,30.27,30.31,88300.0,19.528,19.5795,19.4958,19.5215,88300.0
2010-06-07 10:50:00,30.32,30.36,30.12,30.16,87700.0,19.528,19.5537,19.3992,19.4249,87700.0
2010-06-07 11:00:00,30.15,30.26,30.15,30.21,77600.0,19.4185,19.4893,19.4185,19.4571,77600.0
2010-06-07 11:10:00,30.21,30.24,30.11,30.15,70800.0,19.4571,19.4765,19.3927,19.4185,70800.0
2010-06-07 11:20:00,30.15,30.25,30.08,30.25,73100.0,19.4185,19.4829,19.3734,19.4829,73100.0
2010-06-07 11:30:00,30.23,30.34,30.22,30.33,72600.0,19.47,19.5409,19.4636,19.5344,72600.0
2010-06-07 11:40:00,30.32,30.36,30.27,30.28,78900.0,19.528,19.5537,19.4958,19.5022,78900.0
2010-06-07 11:50:00,30.29,30.38,30.28,30.38,49500.0,19.5087,19.5666,19.5022,19.5666,49500.0
2010-06-07 12:00:00,30.38,30.51,30.34,30.49,89300.0,19.5666,19.6504,19.5409,19.6375,89300.0
2010-06-07 12:10:00,30.5,30.53,30.47,30.51,64900.0,19.6439,19.6632,19.6246,19.6504,64900.0
2010-06-07 12:20:00,30.5,30.54,30.4,30.4,71800.0,19.6439,19.6697,19.5795,19.5795,71800.0
2010-06-07 12:30:00,30.4,30.46,30.39,30.46,33100.0,19.5795,19.6182,19.5731,19.6182,33100.0
2010-06-07 12:40:00,30.46,30.55,30.45,30.54,85900.0,19.6182,19.6761,19.6117,19.6697,85900.0
2010-06-07 12:50:00,30.53,30.63,30.53,30.6,79900.0,19.6632,19.7276,19.6632,19.7083,79900.0
2010-06-07 13:00:00,30.6,30.6,30.52,30.57,58500.0,19.7083,19.7083,19.6568,19.689,58500.0
2010-06-07 13:10:00,30.57,30.62,30.56,30.61,77300.0,19.689,19.7212,19.6826,19.7148,77300.0
2010-06-07 13:20:00,30.62,30.63,30.53,30.59,101500.0,19.7212,19.7276,19.6632,19.7019,101500.0
2010-06-07 13:30:00,30.59,30.67,30.56,30.59,77600.0,19.7019,19.7534,19.6826,19.7019,77600.0
2010-06-07 13:40:00,30.61,30.63,30.47,30.51,58900.0,19.7148,19.7276,19.6246,19.6504,58900.0
2010-06-07 13:50:00,30.5,30.53,30.46,30.52,52400.0,19.6439,19.6632,19.6182,19.6568,52400.0
2010-06-07 14:00:00,30.51,30.58,30.49,30.53,61400.0,19.6504,19.6954,19.6375,19.6632,61400.0
2010-06-07 14:10:00,30.53,30.56,30.45,30.47,73400.0,19.6632,19.6826,19.6117,19.6246,73400.0
2010-06-07 14:20:00,30.48,30.52,30.42,30.49,72400.0,19.631,19.6568,19.5924,19.6375,72400.0
2010-06-07 14:30:00,30.5,30.52,30.38,30.42,89100.0,19.6439,19.6568,19.5666,19.5924,89100.0
2010-06-07 14:40:00,30.41,30.43,30.31,30.37,74100.0,19.5859,19.5988,19.5215,19.5602,74100.0
2010-06-07 14:50:00,30.38,30.41,30.34,30.38,90400.0,19.5666,19.5859,19.5409,19.5666,90400.0
2010-06-07 15:00:00,30.38,30.52,30.38,30.49,205100.0,19.5666,19.6568,19.5666,19.6375,205100.0
2010-06-07 15:10:00,30.49,30.5,30.34,30.37,131900.0,19.6375,19.6439,19.5409,19.5602,131900.0
2010-06-07 15:20:00,30.37,30.38,30.23,30.24,176000.0,19.5602,19.5666,19.47,19.4765,176000.0
2010-06-07 15:30:00,30.23,30.31,30.2,30.25,216100.0,19.47,19.5215,19.4507,19.4829,216100.0
2010-06-07 15:40:00,30.24,30.25,30.09,30.15,199200.0,19.4765,19.4829,19.3798,19.4185,199200.0
2010-06-07 15:50:00,30.15,30.41,30.07,30.1,422900.0,19.4185,19.5859,19.367,19.3863,422900.0
2010-06-08 09:30:00,30.18,30.36,30.04,30.31,77900.0,19.4378,19.5537,19.3476,19.5215,77900.0
2010-06-08 09:40:00,30.32,30.37,30.18,30.19,41200.0,19.528,19.5602,19.4378,19.4443,41200.0
2010-06-08 09:50:00,30.19,30.19,29.75,29.83,144300.0,19.4443,19.4443,19.1609,19.2124,144300.0
2010-06-08 10:00:00,29.82,29.95,29.79,29.94,231500.0,19.206,19.2897,19.1866,19.2832,231500.0
2010-06-08 10:10:00,29.96,29.96,29.73,29.73,78500.0,19.2961,19.2961,19.148,19.148,78500.0
2010-06-08 10:20:00,29.74,29.8,29.65,29.79,67900.0,19.1544,19.1931,19.0965,19.1866,67900.0
2010-06-08 10:30:00,29.79,29.8,29.65,29.65,144800.0,19.1866,19.1931,19.0965,19.0965,144800.0
2010-06-08 10:40:00,29.64,29.65,29.49,29.53,148700.0,19.09,19.0965,18.9934,19.0192,148700.0
2010-06-08 10:50:00,29.53,29.64,29.49,29.63,119700.0,19.0192,19.09,18.9934,19.0836,119700.0
2010-06-08 11:00:00,29.63,29.67,29.44,29.51,204300.0,19.0836,19.1093,18.9612,19.0063,204300.0
2010-06-08 11:10:00,29.52,29.56,29.4,29.54,95300.0,19.0127,19.0385,18.9354,19.0256,95300.0
2010-06-08 11:20:00,29.54,29.8,29.54,29.72,232200.0,19.0256,19.1931,19.0256,19.1415,232200.0
2010-06-08 11:30:00,29.72,29.85,29.71,29.77,140800.0,19.1415,19.2253,19.1351,19.1737,140800.0
2010-06-08 11:40:00,29.77,29.78,29.62,29.74,126600.0,19.1737,19.1802,19.0771,19.1544,126600.0
2010-06-08 11:50:00,29.74,29.96,29.74,29.82,153800.0,19.1544,19.2961,19.1544,19.206,153800.0
2010-06-08 12:00:00,29.83,29.9,29.78,29.8,133500.0,19.2124,19.2575,19.1802,19.1931,133500.0
2010-06-08 12:10:00,29.79,29.81,29.72,29.77,82700.0,19.1866,19.1995,19.1415,19.1737,82700.0
2010-06-08 12:20:00,29.77,29.85,29.72,29.83,68800.0,19.1737,19.2253,19.1415,19.2124,68800.0
2010-06-08 12:30:00,29.83,29.91,29.82,29.9,66100.0,19.2124,19.2639,19.206,19.2575,66100.0
2010-06-08 12:40:00,29.89,29.94,29.83,29.86,106200.0,19.251,19.2832,19.2124,19.2317,106200.0
2010-06-08 12:50:00,29.85,29.91,29.8,29.81,149200.0,19.2253,19.2639,19.1931,19.1995,149200.0
2010-06-08 13:00:00,29.81,29.86,29.71,29.77,105000.0,19.1995,19.2317,19.1351,19.1737,105000.0
2010-06-08 13:10:00,29.76,29.77,29.63,29.64,105300.0,19.1673,19.1737,19.0836,19.09,105300.0
2010-06-08 13:20:00,29.64,29.67,29.56,29.56,104700.0,19.09,19.1093,19.0385,19.0385,104700.0
2010-06-08 13:30:00,29.57,29.6,29.41,29.49,157300.0,19.0449,19.0643,18.9419,18.9934,157300.0
2010-06-08 13:40:00,29.5,29.54,29.37,29.38,89000.0,18.9999,19.0256,18.9161,18.9226,89000.0
2010-06-08 13:50:00,29.38,29.47,29.31,29.47,124300.0,18.9226,18.9805,18.8775,18.9805,124300.0
2010-06-08 14:00:00,29.48,29.51,29.4,29.41,87000.0,18.987,19.0063,18.9354,18.9419,87000.0
2010-06-08 14:10:00,29.41,29.49,29.35,29.49,99900.0,18.9419,18.9934,18.9032,18.9934,99900.0
2010-06-08 14:20:00,29.48,29.69,29.48,29.63,106100.0,18.987,19.1222,18.987,19.0836,106100.0
2010-06-08 14:30:00,29.62,29.71,29.61,29.61,166700.0,19.0771,19.1351,19.0707,19.0707,166700.0
2010-06-08 14:40:00,29.62,29.71,29.6,29.62,97500.0,19.0771,19.1351,19.0643,19.0771,97500.0
2010-06-08 14:50:00,29.62,29.63,29.49,29.5,156700.0,19.0771,19.0836,18.9934,18.9999,156700.0
2010-06-08 15:00:00,29.51,29.64,29.47,29.62,275100.0,19.0063,19.09,18.9805,19.0771,275100.0
2010-06-08 15:10:00,29.61,29.63,29.43,29.46,166600.0,19.0707,19.0836,18.9548,18.9741,166600.0
2010-06-08 15:20:00,29.46,29.69,29.46,29.69,233900.0,18.9741,19.1222,18.9741,19.1222,233900.0
2010-06-08 15:30:00,29.7,29.83,29.63,29.82,267800.0,19.1287,19.2124,19.0836,19.206,267800.0
2010-06-08 15:40:00,29.82,29.85,29.74,29.77,406400.0,19.206,19.2253,19.1544,19.1737,406400.0
2010-06-08 15:50:00,29.77,29.9,29.76,29.84,408900.0,19.1737,19.2575,19.1673,19.2188,408900.0
2010-06-09 09:30:00,29.98,30.35,29.98,30.13,99600.0,19.309,19.5473,19.309,19.4056,99600.0
2010-06-09 09:40:00,30.13,30.21,29.98,30.01,166200.0,19.4056,19.4571,19.309,19.3283,166200.0
2010-06-09 09:50:00,30.02,30.17,30.01,30.16,87500.0,19.3348,19.4314,19.3283,19.4249,87500.0
2010-06-09 10:00:00,30.16,30.19,29.97,29.98,111300.0,19.4249,19.4443,19.3026,19.309,111300.0
2010-06-09 10:10:00,29.98,30.13,29.98,30.1,62400.0,19.309,19.4056,19.309,19.3863,62400.0
2010-06-09 10:20:00,30.11,30.15,30.06,30.07,75600.0,19.3927,19.4185,19.3605,19.367,75600.0
2010-06-09 10:30:00,30.07,30.15,30.03,30.06,51800.0,19.367,19.4185,19.3412,19.3605,51800.0
2010-06-09 10:40:00,30.04,30.25,30.02,30.21,77400.0,19.3476,19.4829,19.3348,19.4571,77400.0
2010-06-09 10:50:00,30.21,30.24,30.14,30.19,128000.0,19.4571,19.4765,19.4121,19.4443,128000.0
2010-06-09 11:00:00,30.19,30.29,30.14,30.28,107300.0,19.4443,19.5087,19.4121,19.5022,107300.0
2010-06-09 11:10:00,30.28,30.33,30.25,30.27,89900.0,19.5022,19.5344,19.4829,19.4958,89900.0
2010-06-09 11:20:00,30.27,30.47,30.27,30.44,73400.0,19.4958,19.6246,19.4958,19.6053,73400.0
2010-06-09 11:30:00,30.44,30.44,30.36,30.42,77000.0,19.6053,19.6053,19.5537,19.5924,77000.0
2010-06-09 11:40:00,30.42,30.46,30.35,30.36,46000.0,19.5924,19.6182,19.5473,19.5537,46000.0
2010-06-09 11:50:00,30.36,30.43,30.35,30.35,56900.0,19.5537,19.5988,19.5473,19.5473,56900.0
2010-06-09 12:00:00,30.36,30.37,30.3,30.31,78400.0,19.5537,19.5602,19.5151,19.5215,78400.0
2010-06-09 12:10:00,30.3,30.37,30.3,30.36,65700.0,19.5151,19.5602,19.5151,19.5537,65700.0
2010-06-09 12:20:00,30.36,30.36,30.31,30.32,92700.0,19.5537,19.5537,19.5215,19.528,92700.0
2010-06-09 12:30:00,30.32,30.32,30.24,30.24,73700.0,19.528,19.528,19.4765,19.4765,73700.0
2010-06-09 12:40:00,30.24,30.25,30.17,30.25,105900.0,19.4765,19.4829,19.4314,19.4829,105900.0
2010-06-09 12:50:00,30.25,30.26,30.17,30.17,62100.0,19.4829,19.4893,19.4314,19.4314,62100.0
2010-06-09 13:00:00,30.17,30.18,30.13,30.15,68400.0,19.4314,19.4378,19.4056,19.4185,68400.0
2010-06-09 13:10:00,30.15,30.22,30.15,30.2,50200.0,19.4185,19.4636,19.4185,19.4507,50200.0
2010-06-09 13:20:00,30.2,30.24,30.16,30.16,74500.0,19.4507,19.4765,19.4249,19.4249,74500.0
2010-06-09 13:30:00,30.16,30.17,30.08,30.11,44400.0,19.4249,19.4314,19.3734,19.3927,44400.0
2010-06-09 13:40:00,30.1,30.2,30.09,30.16,50900.0,19.3863,19.4507,19.3798,19.4249,50900.0
2010-06-09 13:50:00,30.16,30.2,30.09,30.16,78500.0,19.4249,19.4507,19.3798,19.4249,78500.0
2010-06-09 14:00:00,30.17,30.2,30.04,30.11,99800.0,19.4314,19.4507,19.3476,19.3927,99800.0
2010-06-09 14:10:00,30.1,30.22,30.08,30.17,67400.0,19.3863,19.4636,19.3734,19.4314,67400.0
2010-06-09 14:20:00,30.16,30.21,30.1,30.21,58100.0,19.4249,19.4571,19.3863,19.4571,58100.0
2010-06-09 14:30:00,30.2,30.23,30.15,30.23,52900.0,19.4507,19.47,19.4185,19.47,52900.0
2010-06-09 14:40:00,30.23,30.23,30.06,30.08,89500.0,19.47,19.47,19.3605,19.3734,89500.0
2010-06-09 14:50:00,30.08,30.08,29.83,29.84,139900.0,19.3734,19.3734,19.2124,19.2188,139900.0
2010-06-09 15:00:00,29.84,29.87,29.8,29.82,177200.0,19.2188,19.2382,19.1931,19.206,177200.0
2010-06-09 15:10:00,29.82,29.82,29.54,29.58,219200.0,19.206,19.206,19.0256,19.0514,219200.0
2010-06-09 15:20:00,29.58,29.73,29.51,29.69,159300.0,19.0514,19.148,19.0063,19.1222,159300.0
2010-06-09 15:30:00,29.7,29.7,29.48,29.56,202800.0,19.1287,19.1287,18.987,19.0385,202800.0
2010-06-09 15:40:00,29.56,29.61,29.41,29.48,306200.0,19.0385,19.0707,18.9419,18.987,306200.0
2010-06-09 15:50:00,29.48,29.53,29.4,29.52,454400.0,18.987,19.0192,18.9354,19.0127,454400.0
2010-06-10 09:30:00,30.02,30.22,29.82,29.84,113500.0,19.3348,19.4636,19.206,19.2188,113500.0
2010-06-10 09:40:00,29.85,29.97,29.77,29.95,129300.0,19.2253,19.3026,19.1737,19.2897,129300.0
2010-06-10 09:50:00,29.96,30.24,29.95,30.24,95400.0,19.2961,19.4765,19.2897,19.4765,95400.0
2010-06-10 10:00:00,30.24,30.33,30.06,30.06,169900.0,19.4765,19.5344,19.3605,19.3605,169900.0
2010-06-10 10:10:00,30.06,30.24,30.02,30.22,62100.0,19.3605,19.4765,19.3348,19.4636,62100.0
2010-06-10 10:20:00,30.22,30.24,29.99,30.06,69500.0,19.4636,19.4765,19.3154,19.3605,69500.0
2010-06-10 10:30:00,30.06,30.13,30.06,30.1,45500.0,19.3605,19.4056,19.3605,19.3863,45500.0
2010-06-10 10:40:00,30.09,30.19,30.08,30.18,53400.0,19.3798,19.4443,19.3734,19.4378,53400.0
2010-06-10 10:50:00,30.17,30.2,30.11,30.16,36500.0,19.4314,19.4507,19.3927,19.4249,36500.0
2010-06-10 11:00:00,30.17,30.29,30.17,30.25,39200.0,19.4314,19.5087,19.4314,19.4829,39200.0
2010-06-10 11:10:00,30.26,30.34,30.26,30.33,34100.0,19.4893,19.5409,19.4893,19.5344,34100.0
2010-06-10 11:20:00,30.33,30.35,30.28,30.29,43100.0,19.5344,19.5473,19.5022,19.5087,43100.0
2010-06-10 11:30:00,30.28,30.3,30.11,30.15,86500.0,19.5022,19.5151,19.3927,19.4185,86500.0
2010-06-10 11:40:00,30.16,30.16,30.01,30.03,64000.0,19.4249,19.4249,19.3283,19.3412,64000.0
2010-06-10 11:50:00,30.03,30.14,30.03,30.13,50300.0,19.3412,19.4121,19.3412,19.4056,50300.0
2010-06-10 12:00:00,30.12,30.14,29.96,29.99,64600.0,19.3992,19.4121,19.2961,19.3154,64600.0
2010-06-10 12:10:00,30.0,30.03,29.94,29.97,47600.0,19.3219,19.3412,19.2832,19.3026,47600.0
2010-06-10 12:20:00,29.97,30.06,29.97,30.06,90500.0,19.3026,19.3605,19.3026,19.3605,90500.0
2010-06-10 12:30:00,30.06,30.11,29.98,30.01,73800.0,19.3605,19.3927,19.309,19.3283,73800.0
2010-06-10 12:40:00,30.01,30.02,29.89,29.93,56500.0,19.3283,19.3348,19.251,19.2768,56500.0
2010-06-10 12:50:00,29.93,30.02,29.92,29.99,54600.0,19.2768,19.3348,19.2704,19.3154,54600.0
2010-06-10 13:00:00,29.98,30.01,29.91,29.96,47800.0,19.309,19.3283,19.2639,19.2961,47800.0
2010-06-10 13:10:00,29.95,30.03,29.93,29.98,44100.0,19.2897,19.3412,19.2768,19.309,44100.0
2010-06-10 13:20:00,29.99,30.11,29.97,30.1,34600.0,19.3154,19.3927,19.3026,19.3863,34600.0
2010-06-10 13:30:00,30.09,30.16,30.09,30.14,36700.0,19.3798,19.4249,19.3798,19.4121,36700.0
2010-06-10 13:40:00,30.14,30.18,30.12,30.18,37800.0,19.4121,19.4378,19.3992,19.4378,37800.0
2010-06-10 13:50:00,30.18,30.2,30.14,30.16,71800.0,19.4378,19.4507,19.4121,19.4249,71800.0
2010-06-10 14:00:00,30.15,30.2,30.11,30.12,176500.0,19.4185,19.4507,19.3927,19.3992,176500.0
2010-06-10 14:10:00,30.12,30.21,30.06,30.18,91600.0,19.3992,19.4571,19.3605,19.4378,91600.0
2010-06-10 14:20:00,30.18,30.25,30.18,30.23,29900.0,19.4378,19.4829,19.4378,19.47,29900.0
2010-06-10 14:30:00,30.24,30.28,30.22,30.26,97600.0,19.4765,19.5022,19.4636,19.4893,97600.0
2010-06-10 14:40:00,30.26,30.38,30.26,30.36,77700.0,19.4893,19.5666,19.4893,19.5537,77700.0
2010-06-10 14:50:00,30.36,30.36,30.26,30.27,128800.0,19.5537,19.5537,19.4893,19.4958,128800.0
2010-06-10 15:00:00,30.27,30.31,30.2,30.29,154800.0,19.4958,19.5215,19.4507,19.5087,154800.0
2010-06-10 15:10:00,30.3,30.36,30.25,30.36,94100.0,19.5151,19.5537,19.4829,19.5537,94100.0
2010-06-10 15:20:00,30.36,30.43,30.36,30.38,52000.0,19.5537,19.5988,19.5537,19.5666,52000.0
2010-06-10 15:30:00,30.39,30.44,30.33,30.35,178800.0,19.5731,19.6053,19.5344,19.5473,178800.0
2010-06-10 15:40:00,30.34,30.43,30.33,30.41,113100.0,19.5409,19.5988,19.5344,19.5859,113100.0
2010-06-10 15:50:00,30.4,30.48,30.4,30.46,197400.0,19.5795,19.631,19.5795,19.6182,197400.0
2010-06-11 09:30:00,30.05,30.39,30.05,30.25,49700.0,19.3541,19.5731,19.3541,19.4829,49700.0
2010-06-11 09:40:00,30.26,30.28,30.14,30.17,53700.0,19.4893,19.5022,19.4121,19.4314,53700.0
2010-06-11 09:50:00,30.15,30.35,30.15,30.35,102200.0,19.4185,19.5473,19.4185,19.5473,102200.0
2010-06-11 10:00:00,30.35,30.51,30.23,30.49,92600.0,19.5473,19.6504,19.47,19.6375,92600.0
2010-06-11 10:10:00,30.5,30.58,30.34,30.39,75500.0,19.6439,19.6954,19.5409,19.5731,75500.0
2010-06-11 10:20:00,30.38,30.52,30.36,30.5,45500.0,19.5666,19.6568,19.5537,19.6439,45500.0
2010-06-11 10:30:00,30.5,30.52,30.47,30.51,41900.0,19.6439,19.6568,19.6246,19.6504,41900.0
2010-06-11 10:40:00,30.51,30.56,30.5,30.56,20900.0,19.6504,19.6826,19.6439,19.6826,20900.0
2010-06-11 10:50:00,30.56,30.57,30.38,30.4,20800.0,19.6826,19.689,19.5666,19.5795,20800.0
2010-06-11 11:00:00,30.4,30.42,30.32,30.32,26000.0,19.5795,19.5924,19.528,19.528,26000.0
2010-06-11 11:10:00,30.33,30.35,30.24,30.33,35600.0,19.5344,19.5473,19.4765,19.5344,35600.0
2010-06-11 11:20:00,30.34,30.41,30.32,30.38,30000.0,19.5409,19.5859,19.528,19.5666,30000.0
2010-06-11 11:30:00,30.37,30.47,30.36,30.45,25800.0,19.5602,19.6246,19.5537,19.6117,25800.0
2010-06-11 11:40:00,30.44,30.46,30.4,30.45,19300.0,19.6053,19.6182,19.5795,19.6117,19300.0
2010-06-11 11:50:00,30.46,30.61,30.46,30.61,32100.0,19.6182,19.7148,19.6182,19.7148,32100.0
2010-06-11 12:00:00,30.6,30.62,30.58,30.6,38300.0,19.7083,19.7212,19.6954,19.7083,38300.0
2010-06-11 12:10:00,30.61,30.62,30.59,30.61,26000.0,19.7148,19.7212,19.7019,19.7148,26000.0
2010-06-11 12:20:00,30.6,30.6,30.52,30.54,21600.0,19.7083,19.7083,19.6568,19.6697,21600.0
2010-06-11 12:30:00,30.54,30.56,30.51,30.53,23700.0,19.6697,19.6826,19.6504,19.6632,23700.0
2010-06-11 12:40:00,30.53,30.63,30.53,30.61,18200.0,19.6632,19.7276,19.6632,19.7148,18200.0
2010-06-11 12:50:00,30.62,30.62,30.54,30.56,33500.0,19.7212,19.7212,19.6697,19.6826,33500.0
2010-06-11 13:00:00,30.57,30.68,30.57,30.64,25600.0,19.689,19.7598,19.689,19.7341,25600.0
2010-06-11 13:10:00,30.64,30.67,30.61,30.61,36900.0,19.7341,19.7534,19.7148,19.7148,36900.0
2010-06-11 13:20:00,30.6,30.61,30.56,30.57,33800.0,19.7083,19.7148,19.6826,19.689,33800.0
2010-06-11 13:30:00,30.57,30.61,30.57,30.58,44800.0,19.689,19.7148,19.689,19.6954,44800.0
2010-06-11 13:40:00,30.59,30.59,30.44,30.44,40800.0,19.7019,19.7019,19.6053,19.6053,40800.0
2010-06-11 13:50:00,30.46,30.47,30.4,30.44,82200.0,19.6182,19.6246,19.5795,19.6053,82200.0
2010-06-11 14:00:00,30.44,30.48,30.42,30.47,40400.0,19.6053,19.631,19.5924,19.6246,40400.0
2010-06-11 14:10:00,30.47,30.49,30.41,30.42,77900.0,19.6246,19.6375,19.5859,19.5924,77900.0
2010-06-11 14:20:00,30.42,30.45,30.39,30.44,83600.0,19.5924,19.6117,19.5731,19.6053,83600.0
2010-06-11 14:30:00,30.44,30.48,30.43,30.46,25100.0,19.6053,19.631,19.5988,19.6182,25100.0
2010-06-11 14:40:00,30.45,30.59,30.44,30.56,27400.0,19.6117,19.7019,19.6053,19.6826,27400.0
2010-06-11 14:50:00,30.56,30.58,30.51,30.52,43900.0,19.6826,19.6954,19.6504,19.6568,43900.0
2010-06-11 15:00:00,30.52,30.58,30.51,30.52,36900.0,19.6568,19.6954,19.6504,19.6568,36900.0
2010-06-11 15:10:00,30.51,30.56,30.48,30.55,35300.0,19.6504,19.6826,19.631,19.6761,35300.0
2010-06-11 15:20:00,30.54,30.63,30.51,30.58,44800.0,19.6697,19.7276,19.6504,19.6954,44800.0
2010-06-11 15:30:00,30.57,30.66,30.57,30.66,78500.0,19.689,19.747,19.689,19.747,78500.0
2010-06-11 15:40:00,30.66,30.76,30.66,30.75,107700.0,19.747,19.8114,19.747,19.8049,107700.0
2010-06-11 15:50:00,30.75,30.78,30.67,30.74,168500.0,19.8049,19.8243,19.7534,19.7985,168500.0
2010-06-14 09:30:00,31.14,31.28,30.96,31.26,234300.0,20.0561,20.1463,19.9402,20.1334,234300.0
2010-06-14 09:40:00,31.27,31.34,31.19,31.32,83300.0,20.1398,20.1849,20.0883,20.172,83300.0
2010-06-14 09:50:00,31.34,31.38,31.21,31.32,104700.0,20.1849,20.2107,20.1012,20.172,104700.0
2010-06-14 10:00:00,31.33,31.41,31.32,31.38,76900.0,20.1785,20.23,20.172,20.2107,76900.0
2010-06-14 10:10:00,31.38,31.57,31.38,31.56,60500.0,20.2107,20.3331,20.2107,20.3266,60500.0
2010-06-14 10:20:00,31.56,31.6,31.53,31.54,48300.0,20.3266,20.3524,20.3073,20.3137,48300.0
2010-06-14 10:30:00,31.54,31.57,31.49,31.57,64600.0,20.3137,20.3331,20.2815,20.3331,64600.0
2010-06-14 10:40:00,31.57,31.6,31.54,31.59,60800.0,20.3331,20.3524,20.3137,20.3459,60800.0
2010-06-14 10:50:00,31.6,31.74,31.59,31.74,108900.0,20.3524,20.4426,20.3459,20.4426,108900.0
2010-06-14 11:00:00,31.74,31.84,31.7,31.84,94600.0,20.4426,20.507,20.4168,20.507,94600.0
2010-06-14 11:10:00,31.84,31.85,31.79,31.83,50000.0,20.507,20.5134,20.4748,20.5005,50000.0
2010-06-14 11:20:00,31.82,31.92,31.82,31.88,104000.0,20.4941,20.5585,20.4941,20.5327,104000.0
2010-06-14 11:30:00,31.87,31.88,31.8,31.85,88500.0,20.5263,20.5327,20.4812,20.5134,88500.0
2010-06-14 11:40:00,31.84,31.9,31.84,31.87,36000.0,20.507,20.5456,20.507,20.5263,36000.0
2010-06-14 11:50:00,31.88,31.91,31.86,31.89,44500.0,20.5327,20.552,20.5198,20.5392,44500.0
2010-06-14 12:00:00,31.9,31.96,31.87,31.92,92200.0,20.5456,20.5842,20.5263,20.5585,92200.0
2010-06-14 12:10:00,31.92,31.96,31.91,31.93,68300.0,20.5585,20.5842,20.552,20.5649,68300.0
2010-06-14 12:20:00,31.92,32.0,31.91,31.98,113200.0,20.5585,20.61,20.552,20.5971,113200.0
2010-06-14 12:30:00,31.97,31.99,31.92,31.93,76600.0,20.5907,20.6036,20.5585,20.5649,76600.0
2010-06-14 12:40:00,31.92,31.93,31.86,31.86,41600.0,20.5585,20.5649,20.5198,20.5198,41600.0
2010-06-14 12:50:00,31.86,31.87,31.76,31.76,51200.0,20.5198,20.5263,20.4554,20.4554,51200.0
2010-06-14 13:00:00,31.76,31.85,31.76,31.84,128900.0,20.4554,20.5134,20.4554,20.507,128900.0
2010-06-14 13:10:00,31.84,31.87,31.79,31.85,84200.0,20.507,20.5263,20.4748,20.5134,84200.0
2010-06-14 13:20:00,31.85,31.89,31.84,31.86,59900.0,20.5134,20.5392,20.507,20.5198,59900.0
2010-06-14 13:30:00,31.86,31.95,31.86,31.94,47500.0,20.5198,20.5778,20.5198,20.5714,47500.0
2010-06-14 13:40:00,31.94,31.95,31.86,31.86,40700.0,20.5714,20.5778,20.5198,20.5198,40700.0
2010-06-14 13:50:00,31.85,31.85,31.68,31.69,72700.0,20.5134,20.5134,20.4039,20.4103,72700.0
2010-06-14 14:00:00,31.68,31.68,31.62,31.66,90200.0,20.4039,20.4039,20.3653,20.391,90200.0
2010-06-14 14:10:00,31.66,31.76,31.5,31.61,197000.0,20.391,20.4554,20.288,20.3588,197000.0
2010-06-14 14:20:00,31.61,31.69,31.58,31.69,64600.0,20.3588,20.4103,20.3395,20.4103,64600.0
2010-06-14 14:30:00,31.69,31.7,31.58,31.62,88600.0,20.4103,20.4168,20.3395,20.3653,88600.0
2010-06-14 14:40:00,31.61,31.77,31.59,31.74,70900.0,20.3588,20.4619,20.3459,20.4426,70900.0
2010-06-14 14:50:00,31.74,31.83,31.73,31.82,67300.0,20.4426,20.5005,20.4361,20.4941,67300.0
2010-06-14 15:00:00,31.82,31.84,31.69,31.75,98300.0,20.4941,20.507,20.4103,20.449,98300.0
2010-06-14 15:10:00,31.76,31.81,31.72,31.78,91100.0,20.4554,20.4876,20.4297,20.4683,91100.0
2010-06-14 15:20:00,31.78,31.79,31.65,31.7,105300.0,20.4683,20.4748,20.3846,20.4168,105300.0
2010-06-14 15:30:00,31.69,31.71,31.52,31.54,199200.0,20.4103,20.4232,20.3009,20.3137,199200.0
2010-06-14 15:40:00,31.53,31.59,31.5,31.54,201700.0,20.3073,20.3459,20.288,20.3137,201700.0
2010-06-14 15:50:00,31.54,31.55,31.45,31.47,311700.0,20.3137,20.3202,20.2558,20.2687,311700.0
2010-06-15 09:30:00,31.8,31.92,31.61,31.82,68100.0,20.4812,20.5585,20.3588,20.4941,68100.0
2010-06-15 09:40:00,31.81,31.92,31.76,31.76,42600.0,20.4876,20.5585,20.4554,20.4554,42600.0
2010-06-15 09:50:00,31.76,31.85,31.74,31.75,217800.0,20.4554,20.5134,20.4426,20.449,217800.0
2010-06-15 10:00:00,31.75,31.76,31.62,31.67,62400.0,20.449,20.4554,20.3653,20.3975,62400.0
2010-06-15 10:10:00,31.65,31.68,31.55,31.58,74000.0,20.3846,20.4039,20.3202,20.3395,74000.0
2010-06-15 10:20:00,31.6,31.74,31.59,31.69,56300.0,20.3524,20.4426,20.3459,20.4103,56300.0
2010-06-15 10:30:00,31.7,31.73,31.61,31.71,77400.0,20.4168,20.4361,20.3588,20.4232,77400.0
2010-06-15 10:40:00,31.7,31.78,31.65,31.78,68900.0,20.4168,20.4683,20.3846,20.4683,68900.0
2010-06-15 10:50:00,31.77,31.78,31.73,31.76,54900.0,20.4619,20.4683,20.4361,20.4554,54900.0
2010-06-15 11:00:00,31.76,31.79,31.69,31.71,26900.0,20.4554,20.4748,20.4103,20.4232,26900.0
2010-06-15 11:10:00,31.7,31.74,31.67,31.7,37800.0,20.4168,20.4426,20.3975,20.4168,37800.0
2010-06-15 11:20:00,31.71,31.74,31.68,31.7,34600.0,20.4232,20.4426,20.4039,20.4168,34600.0
2010-06-15 11:30:00,31.71,31.71,31.64,31.64,38700.0,20.4232,20.4232,20.3781,20.3781,38700.0
2010-06-15 11:40:00,31.64,31.68,31.64,31.66,37600.0,20.3781,20.4039,20.3781,20.391,37600.0
2010-06-15 11:50:00,31.66,31.78,31.65,31.72,43000.0,20.391,20.4683,20.3846,20.4297,43000.0
2010-06-15 12:00:00,31.72,31.86,31.71,31.85,69200.0,20.4297,20.5198,20.4232,20.5134,69200.0
2010-06-15 12:10:00,31.86,31.92,31.84,31.89,50000.0,20.5198,20.5585,20.507,20.5392,50000.0
2010-06-15 12:20:00,31.9,31.91,31.87,31.88,36000.0,20.5456,20.552,20.5263,20.5327,36000.0
2010-06-15 12:30:00,31.89,31.93,31.86,31.86,101300.0,20.5392,20.5649,20.5198,20.5198,101300.0
2010-06-15 12:40:00,31.86,31.89,31.8,31.89,87100.0,20.5198,20.5392,20.4812,20.5392,87100.0
2010-06-15 12:50:00,31.89,31.91,31.83,31.9,48200.0,20.5392,20.552,20.5005,20.5456,48200.0
2010-06-15 13:00:00,31.91,31.92,31.81,31.85,89100.0,20.552,20.5585,20.4876,20.5134,89100.0
2010-06-15 13:10:00,31.84,32.05,31.83,32.05,93700.0,20.507,20.6422,20.5005,20.6422,93700.0
2010-06-15 13:20:00,32.05,32.05,31.97,31.99,31000.0,20.6422,20.6422,20.5907,20.6036,31000.0
2010-06-15 13:30:00,31.98,32.03,31.95,32.01,22400.0,20.5971,20.6293,20.5778,20.6165,22400.0
2010-06-15 13:40:00,32.0,32.0,31.95,31.97,28300.0,20.61,20.61,20.5778,20.5907,28300.0
2010-06-15 13:50:00,31.97,31.99,31.95,31.99,31400.0,20.5907,20.6036,20.5778,20.6036,31400.0
2010-06-15 14:00:00,31.99,32.03,31.99,32.03,36400.0,20.6036,20.6293,20.6036,20.6293,36400.0
2010-06-15 14:10:00,32.02,32.07,31.99,32.06,55100.0,20.6229,20.6551,20.6036,20.6487,55100.0
2010-06-15 14:20:00,32.06,32.1,32.06,32.09,38200.0,20.6487,20.6744,20.6487,20.668,38200.0
2010-06-15 14:30:00,32.09,32.09,32.06,32.07,29200.0,20.668,20.668,20.6487,20.6551,29200.0
2010-06-15 14:40:00,32.08,32.1,32.05,32.09,30200.0,20.6615,20.6744,20.6422,20.668,30200.0
2010-06-15 14:50:00,32.1,32.12,32.03,32.05,29900.0,20.6744,20.6873,20.6293,20.6422,29900.0
2010-06-15 15:00:00,32.04,32.07,32.0,32.04,52300.0,20.6358,20.6551,20.61,20.6358,52300.0
2010-06-15 15:10:00,32.04,32.1,32.02,32.09,35700.0,20.6358,20.6744,20.6229,20.668,35700.0
2010-06-15 15:20:00,32.09,32.15,32.07,32.15,54600.0,20.668,20.7066,20.6551,20.7066,54600.0
2010-06-15 15:30:00,32.15,32.21,32.12,32.19,84400.0,20.7066,20.7453,20.6873,20.7324,84400.0
2010-06-15 15:40:00,32.19,32.19,32.14,32.16,109700.0,20.7324,20.7324,20.7002,20.7131,109700.0
2010-06-15 15:50:00,32.16,32.22,32.16,32.21,194300.0,20.7131,20.7517,20.7131,20.7453,194300.0
2010-06-16 09:30:00,31.99,32.17,31.79,32.1,149200.0,20.6036,20.7195,20.4748,20.6744,149200.0
2010-06-16 09:40:00,32.11,32.33,32.06,32.26,115600.0,20.6809,20.8226,20.6487,20.7775,115600.0
2010-06-16 09:50:00,32.25,32.26,32.13,32.21,76700.0,20.771,20.7775,20.6937,20.7453,76700.0
2010-06-16 10:00:00,32.22,32.25,32.11,32.12,90900.0,20.7517,20.771,20.6809,20.6873,90900.0
2010-06-16 10:10:00,32.12,32.17,32.08,32.14,60800.0,20.6873,20.7195,20.6615,20.7002,60800.0
2010-06-16 10:20:00,32.15,32.16,32.08,32.15,54800.0,20.7066,20.7131,20.6615,20.7066,54800.0
2010-06-16 10:30:00,32.14,32.16,32.08,32.1,89100.0,20.7002,20.7131,20.6615,20.6744,89100.0
2010-06-16 10:40:00,32.11,32.27,32.11,32.26,110000.0,20.6809,20.7839,20.6809,20.7775,110000.0
2010-06-16 10:50:00,32.26,32.37,32.24,32.36,105800.0,20.7775,20.8483,20.7646,20.8419,105800.0
2010-06-16 11:00:00,32.36,32.41,32.3,32.41,91400.0,20.8419,20.8741,20.8032,20.8741,91400.0
2010-06-16 11:10:00,32.42,32.42,32.34,32.38,53000.0,20.8805,20.8805,20.829,20.8548,53000.0
2010-06-16 11:20:00,32.39,32.47,32.35,32.47,67700.0,20.8612,20.9127,20.8354,20.9127,67700.0
2010-06-16 11:30:00,32.47,32.5,32.45,32.48,48300.0,20.9127,20.932,20.8998,20.9192,48300.0
2010-06-16 11:40:00,32.48,32.5,32.46,32.46,32100.0,20.9192,20.932,20.9063,20.9063,32100.0
2010-06-16 11:50:00,32.46,32.51,32.44,32.51,47800.0,20.9063,20.9385,20.8934,20.9385,47800.0
2010-06-16 12:00:00,32.51,32.64,32.51,32.62,60200.0,20.9385,21.0222,20.9385,21.0093,60200.0
2010-06-16 12:10:00,32.62,32.62,32.59,32.6,41500.0,21.0093,21.0093,20.99,20.9964,41500.0
2010-06-16 12:20:00,32.6,32.65,32.6,32.64,43200.0,20.9964,21.0287,20.9964,21.0222,43200.0
2010-06-16 12:30:00,32.64,32.64,32.6,32.61,37600.0,21.0222,21.0222,20.9964,21.0029,37600.0
2010-06-16 12:40:00,32.61,32.62,32.5,32.5,70800.0,21.0029,21.0093,20.932,20.932,70800.0
2010-06-16 12:50:00,32.5,32.51,32.47,32.51,24700.0,20.932,20.9385,20.9127,20.9385,24700.0
2010-06-16 13:00:00,32.51,32.58,32.5,32.56,52000.0,20.9385,20.9836,20.932,20.9707,52000.0
2010-06-16 13:10:00,32.56,32.56,32.51,32.54,34000.0,20.9707,20.9707,20.9385,20.9578,34000.0
2010-06-16 13:20:00,32.54,32.62,32.54,32.62,33000.0,20.9578,21.0093,20.9578,21.0093,33000.0
2010-06-16 13:30:00,32.62,32.62,32.57,32.62,49900.0,21.0093,21.0093,20.9771,21.0093,49900.0
2010-06-16 13:40:00,32.62,32.62,32.58,32.59,64100.0,21.0093,21.0093,20.9836,20.99,64100.0
2010-06-16 13:50:00,32.59,32.69,32.59,32.68,34000.0,20.99,21.0544,20.99,21.048,34000.0
2010-06-16 14:00:00,32.69,32.76,32.69,32.76,74100.0,21.0544,21.0995,21.0544,21.0995,74100.0
2010-06-16 14:10:00,32.76,32.77,32.72,32.73,48400.0,21.0995,21.1059,21.0737,21.0802,48400.0
2010-06-16 14:20:00,32.73,32.75,32.69,32.73,44800.0,21.0802,21.0931,21.0544,21.0802,44800.0
2010-06-16 14:30:00,32.72,32.77,32.7,32.71,75100.0,21.0737,21.1059,21.0609,21.0673,75100.0
2010-06-16 14:40:00,32.7,32.77,32.67,32.77,69300.0,21.0609,21.1059,21.0415,21.1059,69300.0
2010-06-16 14:50:00,32.77,32.78,32.71,32.75,80700.0,21.1059,21.1124,21.0673,21.0931,80700.0
2010-06-16 15:00:00,32.74,32.74,32.65,32.67,94100.0,21.0866,21.0866,21.0287,21.0415,94100.0
2010-06-16 15:10:00,32.66,32.72,32.58,32.58,82500.0,21.0351,21.0737,20.9836,20.9836,82500.0
2010-06-16 15:20:00,32.58,32.59,32.51,32.54,84200.0,20.9836,20.99,20.9385,20.9578,84200.0
2010-06-16 15:30:00,32.54,32.62,32.51,32.61,163800.0,20.9578,21.0093,20.9385,21.0029,163800.0
2010-06-16 15:40:00,32.61,32.65,32.57,32.64,151700.0,21.0029,21.0287,20.9771,21.0222,151700.0
2010-06-16 15:50:00,32.65,32.65,32.59,32.63,215000.0,21.0287,21.0287,20.99,21.0158,215000.0
2010-06-17 09:30:00,32.8,32.8,32.61,32.62,43800.0,21.1253,21.1253,21.0029,21.0093,43800.0
2010-06-17 09:40:00,32.62,32.62,32.49,32.49,85700.0,21.0093,21.0093,20.9256,20.9256,85700.0
2010-06-17 09:50:00,32.48,32.53,32.46,32.49,49400.0,20.9192,20.9514,20.9063,20.9256,49400.0
2010-06-17 10:00:00,32.51,32.51,32.36,32.4,108400.0,20.9385,20.9385,20.8419,20.8676,108400.0
2010-06-17 10:10:00,32.39,32.44,32.23,32.26,54500.0,20.8612,20.8934,20.7581,20.7775,54500.0
2010-06-17 10:20:00,32.24,32.25,32.09,32.12,55400.0,20.7646,20.771,20.668,20.6873,55400.0
2010-06-17 10:30:00,32.13,32.14,32.02,32.09,90000.0,20.6937,20.7002,20.6229,20.668,90000.0
2010-06-17 10:40:00,32.08,32.2,32.07,32.2,56500.0,20.6615,20.7388,20.6551,20.7388,56500.0
2010-06-17 10:50:00,32.2,32.24,32.14,32.18,28700.0,20.7388,20.7646,20.7002,20.7259,28700.0
2010-06-17 11:00:00,32.18,32.19,32.06,32.15,46400.0,20.7259,20.7324,20.6487,20.7066,46400.0
2010-06-17 11:10:00,32.15,32.32,32.15,32.26,93100.0,20.7066,20.8161,20.7066,20.7775,93100.0
2010-06-17 11:20:00,32.25,32.3,32.23,32.25,27800.0,20.771,20.8032,20.7581,20.771,27800.0
2010-06-17 11:30:00,32.25,32.39,32.25,32.39,46000.0,20.771,20.8612,20.771,20.8612,46000.0
2010-06-17 11:40:00,32.39,32.4,32.3,32.38,32500.0,20.8612,20.8676,20.8032,20.8548,32500.0
2010-06-17 11:50:00,32.39,32.43,32.37,32.37,22100.0,20.8612,20.887,20.8483,20.8483,22100.0
2010-06-17 12:00:00,32.38,32.4,32.33,32.35,32000.0,20.8548,20.8676,20.8226,20.8354,32000.0
2010-06-17 12:10:00,32.35,32.36,32.32,32.34,17900.0,20.8354,20.8419,20.8161,20.829,17900.0
2010-06-17 12:20:00,32.34,32.37,32.31,32.33,40400.0,20.829,20.8483,20.8097,20.8226,40400.0
2010-06-17 12:30:00,32.34,32.34,32.3,32.32,19000.0,20.829,20.829,20.8032,20.8161,19000.0
2010-06-17 12:40:00,32.33,32.37,32.31,32.35,68900.0,20.8226,20.8483,20.8097,20.8354,68900.0
2010-06-17 12:50:00,32.36,32.41,32.36,32.4,23500.0,20.8419,20.8741,20.8419,20.8676,23500.0
2010-06-17 13:00:00,32.39,32.4,32.33,32.38,20600.0,20.8612,20.8676,20.8226,20.8548,20600.0
2010-06-17 13:10:00,32.38,32.43,32.37,32.41,36600.0,20.8548,20.887,20.8483,20.8741,36600.0
2010-06-17 13:20:00,32.41,32.44,32.38,32.44,30200.0,20.8741,20.8934,20.8548,20.8934,30200.0
2010-06-17 13:30:00,32.45,32.46,32.43,32.46,18500.0,20.8998,20.9063,20.887,20.9063,18500.0
2010-06-17 13:40:00,32.47,32.49,32.43,32.48,57700.0,20.9127,20.9256,20.887,20.9192,57700.0
2010-06-17 13:50:00,32.48,32.52,32.46,32.51,52100.0,20.9192,20.9449,20.9063,20.9385,52100.0
2010-06-17 14:00:00,32.51,32.54,32.48,32.49,58600.0,20.9385,20.9578,20.9192,20.9256,58600.0
2010-06-17 14:10:00,32.5,32.52,32.46,32.48,40700.0,20.932,20.9449,20.9063,20.9192,40700.0
2010-06-17 14:20:00,32.48,32.51,32.44,32.45,22500.0,20.9192,20.9385,20.8934,20.8998,22500.0
2010-06-17 14:30:00,32.44,32.49,32.42,32.48,32000.0,20.8934,20.9256,20.8805,20.9192,32000.0
2010-06-17 14:40:00,32.47,32.47,32.33,32.36,37500.0,20.9127,20.9127,20.8226,20.8419,37500.0
2010-06-17 14:50:00,32.35,32.38,32.34,32.36,36600.0,20.8354,20.8548,20.829,20.8419,36600.0
2010-06-17 15:00:00,32.36,32.36,32.27,32.32,76100.0,20.8419,20.8419,20.7839,20.8161,76100.0
2010-06-17 15:10:00,32.32,32.36,32.28,32.28,104100.0,20.8161,20.8419,20.7903,20.7903,104100.0
2010-06-17 15:20:00,32.29,32.32,32.22,32.25,77100.0,20.7968,20.8161,20.7517,20.771,77100.0
2010-06-17 15:30:00,32.26,32.38,32.25,32.37,99300.0,20.7775,20.8548,20.771,20.8483,99300.0
2010-06-17 15:40:00,32.36,32.47,32.33,32.45,136700.0,20.8419,20.9127,20.8226,20.8998,136700.0
2010-06-17 15:50:00,32.46,32.52,32.46,32.47,190200.0,20.9063,20.9449,20.9063,20.9127,190200.0
2010-06-18 09:30:00,32.55,32.69,32.4,32.67,488300.0,20.9642,21.0544,20.8676,21.0415,488300.0
2010-06-18 09:40:00,32.67,32.69,32.59,32.6,24100.0,21.0415,21.0544,20.99,20.9964,24100.0
2010-06-18 09:50:00,32.6,32.63,32.53,32.59,42500.0,20.9964,21.0158,20.9514,20.99,42500.0
2010-06-18 10:00:00,32.59,32.64,32.59,32.63,44200.0,20.99,21.0222,20.99,21.0158,44200.0
2010-06-18 10:10:00,32.63,32.78,32.62,32.75,77300.0,21.0158,21.1124,21.0093,21.0931,77300.0
2010-06-18 10:20:00,32.75,32.9,32.71,32.9,66200.0,21.0931,21.1897,21.0673,21.1897,66200.0
2010-06-18 10:30:00,32.9,32.93,32.87,32.89,67900.0,21.1897,21.209,21.1703,21.1832,67900.0
2010-06-18 10:40:00,32.9,32.92,32.88,32.89,121600.0,21.1897,21.2025,21.1768,21.1832,121600.0
2010-06-18 10:50:00,32.9,32.94,32.88,32.93,50100.0,21.1897,21.2154,21.1768,21.209,50100.0
2010-06-18 11:00:00,32.93,32.94,32.9,32.93,20900.0,21.209,21.2154,21.1897,21.209,20900.0
2010-06-18 11:10:00,32.93,32.94,32.85,32.87,30400.0,21.209,21.2154,21.1575,21.1703,30400.0
2010-06-18 11:20:00,32.87,32.88,32.74,32.74,64700.0,21.1703,21.1768,21.0866,21.0866,64700.0
2010-06-18 11:30:00,32.73,32.81,32.71,32.75,86900.0,21.0802,21.1317,21.0673,21.0931,86900.0
2010-06-18 11:40:00,32.75,32.75,32.69,32.71,15300.0,21.0931,21.0931,21.0544,21.0673,15300.0
2010-06-18 11:50:00,32.71,32.74,32.7,32.74,19500.0,21.0673,21.0866,21.0609,21.0866,19500.0
2010-06-18 12:00:00,32.74,32.82,32.74,32.76,21800.0,21.0866,21.1381,21.0866,21.0995,21800.0
2010-06-18 12:10:00,32.76,32.78,32.74,32.74,9500.0,21.0995,21.1124,21.0866,21.0866,9500.0
2010-06-18 12:20:00,32.74,32.75,32.6,32.6,32000.0,21.0866,21.0931,20.9964,20.9964,32000.0
2010-06-18 12:30:00,32.62,32.64,32.59,32.59,21300.0,21.0093,21.0222,20.99,20.99,21300.0
2010-06-18 12:40:00,32.6,32.64,32.59,32.64,22900.0,20.9964,21.0222,20.99,21.0222,22900.0
2010-06-18 12:50:00,32.64,32.67,32.63,32.64,15000.0,21.0222,21.0415,21.0158,21.0222,15000.0
2010-06-18 13:00:00,32.64,32.7,32.61,32.67,21700.0,21.0222,21.0609,21.0029,21.0415,21700.0
2010-06-18 13:10:00,32.67,32.72,32.66,32.69,12900.0,21.0415,21.0737,21.0351,21.0544,12900.0
2010-06-18 13:20:00,32.7,32.72,32.69,32.71,14200.0,21.0609,21.0737,21.0544,21.0673,14200.0
2010-06-18 13:30:00,32.71,32.71,32.66,32.68,23400.0,21.0673,21.0673,21.0351,21.048,23400.0
2010-06-18 13:40:00,32.69,32.71,32.63,32.64,19100.0,21.0544,21.0673,21.0158,21.0222,19100.0
2010-06-18 13:50:00,32.64,32.64,32.6,32.61,40400.0,21.0222,21.0222,20.9964,21.0029,40400.0
2010-06-18 14:00:00,32.61,32.62,32.59,32.61,23300.0,21.0029,21.0093,20.99,21.0029,23300.0
2010-06-18 14:10:00,32.61,32.64,32.61,32.63,51700.0,21.0029,21.0222,21.0029,21.0158,51700.0
2010-06-18 14:20:00,32.63,32.69,32.63,32.69,32100.0,21.0158,21.0544,21.0158,21.0544,32100.0
2010-06-18 14:30:00,32.69,32.71,32.66,32.71,59300.0,21.0544,21.0673,21.0351,21.0673,59300.0
2010-06-18 14:40:00,32.71,32.74,32.69,32.73,74300.0,21.0673,21.0866,21.0544,21.0802,74300.0
2010-06-18 14:50:00,32.74,32.74,32.71,32.71,33000.0,21.0866,21.0866,21.0673,21.0673,33000.0
2010-06-18 15:00:00,32.72,32.72,32.64,32.64,54600.0,21.0737,21.0737,21.0222,21.0222,54600.0
2010-06-18 15:10:00,32.64,32.66,32.6,32.62,65300.0,21.0222,21.0351,20.9964,21.0093,65300.0
2010-06-18 15:20:00,32.61,32.66,32.6,32.61,74300.0,21.0029,21.0351,20.9964,21.0029,74300.0
2010-06-18 15:30:00,32.62,32.65,32.59,32.59,69400.0,21.0093,21.0287,20.99,20.99,69400.0
2010-06-18 15:40:00,32.6,32.61,32.56,32.57,203000.0,20.9964,21.0029,20.9707,20.9771,203000.0
2010-06-18 15:50:00,32.57,32.6,32.57,32.59,235500.0,20.9771,20.9964,20.9771,20.99,235500.0
2010-06-21 09:30:00,33.06,33.31,33.06,33.29,128300.0,21.2927,21.4537,21.2927,21.4409,128300.0
2010-06-21 09:40:00,33.28,33.3,33.19,33.21,188200.0,21.4344,21.4473,21.3764,21.3893,188200.0
2010-06-21 09:50:00,33.21,33.37,33.14,33.33,109800.0,21.3893,21.4924,21.3442,21.4666,109800.0
2010-06-21 10:00:00,33.33,33.35,33.24,33.25,65400.0,21.4666,21.4795,21.4086,21.4151,65400.0
2010-06-21 10:10:00,33.24,33.32,33.19,33.2,72100.0,21.4086,21.4602,21.3764,21.3829,72100.0
2010-06-21 10:20:00,33.2,33.24,33.16,33.16,61600.0,21.3829,21.4086,21.3571,21.3571,61600.0
2010-06-21 10:30:00,33.16,33.21,33.11,33.19,78100.0,21.3571,21.3893,21.3249,21.3764,78100.0
2010-06-21 10:40:00,33.19,33.23,33.14,33.14,43900.0,21.3764,21.4022,21.3442,21.3442,43900.0
2010-06-21 10:50:00,33.14,33.14,33.03,33.05,104300.0,21.3442,21.3442,21.2734,21.2863,104300.0
2010-06-21 11:00:00,33.05,33.06,33.0,33.06,55900.0,21.2863,21.2927,21.2541,21.2927,55900.0
2010-06-21 11:10:00,33.06,33.07,33.02,33.05,118500.0,21.2927,21.2992,21.267,21.2863,118500.0
2010-06-21 11:20:00,33.05,33.11,33.0,33.05,65700.0,21.2863,21.3249,21.2541,21.2863,65700.0
2010-06-21 11:30:00,33.04,33.06,33.02,33.03,52700.0,21.2798,21.2927,21.267,21.2734,52700.0
2010-06-21 11:40:00,33.02,33.03,32.96,32.97,49800.0,21.267,21.2734,21.2283,21.2348,49800.0
2010-06-21 11:50:00,32.96,32.97,32.88,32.91,115300.0,21.2283,21.2348,21.1768,21.1961,115300.0
2010-06-21 12:00:00,32.91,32.91,32.78,32.79,88400.0,21.1961,21.1961,21.1124,21.1188,88400.0
2010-06-21 12:10:00,32.8,32.8,32.77,32.77,32200.0,21.1253,21.1253,21.1059,21.1059,32200.0
2010-06-21 12:20:00,32.77,32.78,32.73,32.75,30300.0,21.1059,21.1124,21.0802,21.0931,30300.0
2010-06-21 12:30:00,32.74,32.8,32.72,32.79,24000.0,21.0866,21.1253,21.0737,21.1188,24000.0
2010-06-21 12:40:00,32.8,32.84,32.78,32.83,27400.0,21.1253,21.151,21.1124,21.1446,27400.0
2010-06-21 12:50:00,32.83,32.85,32.79,32.85,24100.0,21.1446,21.1575,21.1188,21.1575,24100.0
2010-06-21 13:00:00,32.86,32.86,32.79,32.8,45000.0,21.1639,21.1639,21.1188,21.1253,45000.0
2010-06-21 13:10:00,32.8,32.81,32.75,32.75,99200.0,21.1253,21.1317,21.0931,21.0931,99200.0
2010-06-21 13:20:00,32.75,32.78,32.74,32.76,37400.0,21.0931,21.1124,21.0866,21.0995,37400.0
2010-06-21 13:30:00,32.77,32.81,32.72,32.72,60600.0,21.1059,21.1317,21.0737,21.0737,60600.0
2010-06-21 13:40:00,32.72,32.74,32.62,32.63,97200.0,21.0737,21.0866,21.0093,21.0158,97200.0
2010-06-21 13:50:00,32.63,32.67,32.61,32.61,44300.0,21.0158,21.0415,21.0029,21.0029,44300.0
2010-06-21 14:00:00,32.61,32.65,32.59,32.64,47300.0,21.0029,21.0287,20.99,21.0222,47300.0
2010-06-21 14:10:00,32.64,32.73,32.63,32.7,32900.0,21.0222,21.0802,21.0158,21.0609,32900.0
2010-06-21 14:20:00,32.71,32.75,32.63,32.63,42400.0,21.0673,21.0931,21.0158,21.0158,42400.0
2010-06-21 14:30:00,32.64,32.67,32.62,32.66,39500.0,21.0222,21.0415,21.0093,21.0351,39500.0
2010-06-21 14:40:00,32.66,32.67,32.61,32.61,62300.0,21.0351,21.0415,21.0029,21.0029,62300.0
2010-06-21 14:50:00,32.61,32.63,32.53,32.53,60700.0,21.0029,21.0158,20.9514,20.9514,60700.0
2010-06-21 15:00:00,32.53,32.6,32.49,32.5,87400.0,20.9514,20.9964,20.9256,20.932,87400.0
2010-06-21 15:10:00,32.5,32.5,32.34,32.34,105800.0,20.932,20.932,20.829,20.829,105800.0
2010-06-21 15:20:00,32.34,32.41,32.31,32.36,89500.0,20.829,20.8741,20.8097,20.8419,89500.0
2010-06-21 15:30:00,32.36,32.43,32.32,32.38,91800.0,20.8419,20.887,20.8161,20.8548,91800.0
2010-06-21 15:40:00,32.38,32.39,32.22,32.28,123700.0,20.8548,20.8612,20.7517,20.7903,123700.0
2010-06-21 15:50:00,32.28,32.44,32.27,32.42,161800.0,20.7903,20.8934,20.7839,20.8805,161800.0
2010-06-22 09:30:00,32.41,32.78,32.41,32.73,51000.0,20.8741,21.1124,20.8741,21.0802,51000.0
2010-06-22 09:40:00,32.73,32.92,32.73,32.9,56500.0,21.0802,21.2025,21.0802,21.1897,56500.0
2010-06-22 09:50:00,32.9,32.9,32.74,32.76,63200.0,21.1897,21.1897,21.0866,21.0995,63200.0
2010-06-22 10:00:00,32.78,32.78,32.5,32.56,78700.0,21.1124,21.1124,20.932,20.9707,78700.0
2010-06-22 10:10:00,32.56,32.62,32.45,32.47,51000.0,20.9707,21.0093,20.8998,20.9127,51000.0
2010-06-22 10:20:00,32.47,32.64,32.43,32.64,67600.0,20.9127,21.0222,20.887,21.0222,67600.0
2010-06-22 10:30:00,32.65,32.67,32.52,32.59,73500.0,21.0287,21.0415,20.9449,20.99,73500.0
2010-06-22 10:40:00,32.58,32.7,32.58,32.66,30700.0,20.9836,21.0609,20.9836,21.0351,30700.0
2010-06-22 10:50:00,32.66,32.75,32.64,32.71,52800.0,21.0351,21.0931,21.0222,21.0673,52800.0
2010-06-22 11:00:00,32.71,32.71,32.52,32.56,34500.0,21.0673,21.0673,20.9449,20.9707,34500.0
2010-06-22 11:10:00,32.56,32.66,32.55,32.65,32900.0,20.9707,21.0351,20.9642,21.0287,32900.0
2010-06-22 11:20:00,32.64,32.72,32.61,32.72,36100.0,21.0222,21.0737,21.0029,21.0737,36100.0
2010-06-22 11:30:00,32.72,32.89,32.69,32.87,30200.0,21.0737,21.1832,21.0544,21.1703,30200.0
2010-06-22 11:40:00,32.86,32.87,32.81,32.84,31000.0,21.1639,21.1703,21.1317,21.151,31000.0
2010-06-22 11:50:00,32.84,32.88,32.71,32.74,31400.0,21.151,21.1768,21.0673,21.0866,31400.0
2010-06-22 12:00:00,32.74,32.75,32.68,32.73,37100.0,21.0866,21.0931,21.048,21.0802,37100.0
2010-06-22 12:10:00,32.74,32.76,32.68,32.74,32200.0,21.0866,21.0995,21.048,21.0866,32200.0
2010-06-22 12:20:00,32.73,32.81,32.73,32.74,43400.0,21.0802,21.1317,21.0802,21.0866,43400.0
2010-06-22 12:30:00,32.74,32.75,32.65,32.67,26700.0,21.0866,21.0931,21.0287,21.0415,26700.0
2010-06-22 12:40:00,32.67,32.73,32.65,32.71,18600.0,21.0415,21.0802,21.0287,21.0673,18600.0
2010-06-22 12:50:00,32.7,32.75,32.67,32.74,19200.0,21.0609,21.0931,21.0415,21.0866,19200.0
2010-06-22 13:00:00,32.73,32.82,32.69,32.78,72700.0,21.0802,21.1381,21.0544,21.1124,72700.0
2010-06-22 13:10:00,32.77,32.78,32.73,32.74,17800.0,21.1059,21.1124,21.0802,21.0866,17800.0
2010-06-22 13:20:00,32.75,32.75,32.61,32.62,21600.0,21.0931,21.0931,21.0029,21.0093,21600.0
2010-06-22 13:30:00,32.62,32.64,32.54,32.61,26400.0,21.0093,21.0222,20.9578,21.0029,26400.0
2010-06-22 13:40:00,32.61,32.69,32.61,32.67,36700.0,21.0029,21.0544,21.0029,21.0415,36700.0
2010-06-22 13:50:00,32.66,32.67,32.55,32.58,32000.0,21.0351,21.0415,20.9642,20.9836,32000.0
2010-06-22 14:00:00,32.58,32.58,32.45,32.46,29800.0,20.9836,20.9836,20.8998,20.9063,29800.0
2010-06-22 14:10:00,32.46,32.56,32.44,32.53,28500.0,20.9063,20.9707,20.8934,20.9514,28500.0
2010-06-22 14:20:00,32.52,32.54,32.43,32.45,37300.0,20.9449,20.9578,20.887,20.8998,37300.0
2010-06-22 14:30:00,32.45,32.51,32.41,32.42,52900.0,20.8998,20.9385,20.8741,20.8805,52900.0
2010-06-22 14:40:00,32.41,32.41,32.21,32.21,66000.0,20.8741,20.8741,20.7453,20.7453,66000.0
2010-06-22 14:50:00,32.2,32.26,32.13,32.19,61000.0,20.7388,20.7775,20.6937,20.7324,61000.0
2010-06-22 15:00:00,32.19,32.24,32.16,32.2,56500.0,20.7324,20.7646,20.7131,20.7388,56500.0
2010-06-22 15:10:00,32.2,32.29,32.15,32.28,37400.0,20.7388,20.7968,20.7066,20.7903,37400.0
2010-06-22 15:20:00,32.28,32.29,32.12,32.14,73700.0,20.7903,20.7968,20.6873,20.7002,73700.0
2010-06-22 15:30:00,32.15,32.15,32.01,32.12,95800.0,20.7066,20.7066,20.6165,20.6873,95800.0
2010-06-22 15:40:00,32.12,32.13,32.04,32.07,84400.0,20.6873,20.6937,20.6358,20.6551,84400.0
2010-06-22 15:50:00,32.07,32.08,31.99,32.06,179700.0,20.6551,20.6615,20.6036,20.6487,179700.0
2010-06-23 09:30:00,32.08,32.12,31.9,31.93,57800.0,20.6615,20.6873,20.5456,20.5649,57800.0
2010-06-23 09:40:00,31.92,31.93,31.81,31.86,48700.0,20.5585,20.5649,20.4876,20.5198,48700.0
2010-06-23 09:50:00,31.86,31.96,31.85,31.96,49300.0,20.5198,20.5842,20.5134,20.5842,49300.0
2010-06-23 10:00:00,31.95,31.95,31.48,31.57,147400.0,20.5778,20.5778,20.2751,20.3331,147400.0
2010-06-23 10:10:00,31.57,31.7,31.54,31.69,42000.0,20.3331,20.4168,20.3137,20.4103,42000.0
2010-06-23 10:20:00,31.68,31.68,31.58,31.59,54700.0,20.4039,20.4039,20.3395,20.3459,54700.0
2010-06-23 10:30:00,31.59,31.8,31.58,31.79,45800.0,20.3459,20.4812,20.3395,20.4748,45800.0
2010-06-23 10:40:00,31.79,31.85,31.73,31.84,36900.0,20.4748,20.5134,20.4361,20.507,36900.0
2010-06-23 10:50:00,31.83,31.95,31.83,31.91,71200.0,20.5005,20.5778,20.5005,20.552,71200.0
2010-06-23 11:00:00,31.9,31.91,31.83,31.89,61800.0,20.5456,20.552,20.5005,20.5392,61800.0
2010-06-23 11:10:00,31.9,31.91,31.8,31.82,48200.0,20.5456,20.552,20.4812,20.4941,48200.0
2010-06-23 11:20:00,31.81,31.84,31.8,31.83,48600.0,20.4876,20.507,20.4812,20.5005,48600.0
2010-06-23 11:30:00,31.82,31.83,31.74,31.75,33700.0,20.4941,20.5005,20.4426,20.449,33700.0
2010-06-23 11:40:00,31.75,31.82,31.75,31.78,14600.0,20.449,20.4941,20.449,20.4683,14600.0
2010-06-23 11:50:00,31.78,31.84,31.76,31.83,27400.0,20.4683,20.507,20.4554,20.5005,27400.0
2010-06-23 12:00:00,31.83,31.89,31.83,31.89,14600.0,20.5005,20.5392,20.5005,20.5392,14600.0
2010-06-23 12:10:00,31.88,31.9,31.82,31.84,43100.0,20.5327,20.5456,20.4941,20.507,43100.0
2010-06-23 12:20:00,31.84,31.85,31.75,31.77,46000.0,20.507,20.5134,20.449,20.4619,46000.0
2010-06-23 12:30:00,31.78,31.8,31.72,31.77,56800.0,20.4683,20.4812,20.4297,20.4619,56800.0
2010-06-23 12:40:00,31.77,31.86,31.77,31.86,41700.0,20.4619,20.5198,20.4619,20.5198,41700.0
2010-06-23 12:50:00,31.87,31.94,31.87,31.94,36600.0,20.5263,20.5714,20.5263,20.5714,36600.0
2010-06-23 13:00:00,31.93,32.02,31.93,31.99,24800.0,20.5649,20.6229,20.5649,20.6036,24800.0
2010-06-23 13:10:00,31.99,32.04,31.97,31.99,23300.0,20.6036,20.6358,20.5907,20.6036,23300.0
2010-06-23 13:20:00,31.98,32.0,31.97,32.0,24100.0,20.5971,20.61,20.5907,20.61,24100.0
2010-06-23 13:30:00,32.0,32.05,31.99,32.04,27400.0,20.61,20.6422,20.6036,20.6358,27400.0
2010-06-23 13:40:00,32.05,32.09,32.01,32.04,26200.0,20.6422,20.668,20.6165,20.6358,26200.0
2010-06-23 13:50:00,32.04,32.09,32.03,32.09,21200.0,20.6358,20.668,20.6293,20.668,21200.0
2010-06-23 14:00:00,32.08,32.15,32.07,32.15,45000.0,20.6615,20.7066,20.6551,20.7066,45000.0
2010-06-23 14:10:00,32.14,32.15,31.96,32.07,38800.0,20.7002,20.7066,20.5842,20.6551,38800.0
2010-06-23 14:20:00,32.07,32.09,31.93,32.09,64000.0,20.6551,20.668,20.5649,20.668,64000.0
2010-06-23 14:30:00,32.1,32.33,32.1,32.14,116400.0,20.6744,20.8226,20.6744,20.7002,116400.0
2010-06-23 14:40:00,32.15,32.17,31.93,31.96,65100.0,20.7066,20.7195,20.5649,20.5842,65100.0
2010-06-23 14:50:00,31.95,32.01,31.88,31.95,82200.0,20.5778,20.6165,20.5327,20.5778,82200.0
2010-06-23 15:00:00,31.95,32.03,31.81,31.84,81100.0,20.5778,20.6293,20.4876,20.507,81100.0
2010-06-23 15:10:00,31.84,31.96,31.84,31.87,79400.0,20.507,20.5842,20.507,20.5263,79400.0
2010-06-23 15:20:00,31.87,32.03,31.86,32.0,79400.0,20.5263,20.6293,20.5198,20.61,79400.0
2010-06-23 15:30:00,31.99,32.01,31.88,32.01,93000.0,20.6036,20.6165,20.5327,20.6165,93000.0
2010-06-23 15:40:00,32.0,32.1,31.95,32.05,141800.0,20.61,20.6744,20.5778,20.6422,141800.0
2010-06-23 15:50:00,32.05,32.06,31.91,31.96,158200.0,20.6422,20.6487,20.552,20.5842,158200.0
2010-06-24 09:30:00,31.73,31.92,31.66,31.79,60000.0,20.4361,20.5585,20.391,20.4748,60000.0
2010-06-24 09:40:00,31.78,31.79,31.55,31.56,136900.0,20.4683,20.4748,20.3202,20.3266,136900.0
2010-06-24 09:50:00,31.56,31.56,31.33,31.37,67000.0,20.3266,20.3266,20.1785,20.2042,67000.0
2010-06-24 10:00:00,31.36,31.57,31.36,31.54,61500.0,20.1978,20.3331,20.1978,20.3137,61500.0
2010-06-24 10:10:00,31.53,31.57,31.45,31.56,50100.0,20.3073,20.3331,20.2558,20.3266,50100.0
2010-06-24 10:20:00,31.58,31.75,31.58,31.69,54200.0,20.3395,20.449,20.3395,20.4103,54200.0
2010-06-24 10:30:00,31.7,31.7,31.55,31.61,49700.0,20.4168,20.4168,20.3202,20.3588,49700.0
2010-06-24 10:40:00,31.61,31.61,31.48,31.55,100900.0,20.3588,20.3588,20.2751,20.3202,100900.0
2010-06-24 10:50:00,31.55,31.55,31.38,31.47,82000.0,20.3202,20.3202,20.2107,20.2687,82000.0
2010-06-24 11:00:00,31.48,31.48,31.2,31.26,56900.0,20.2751,20.2751,20.0948,20.1334,56900.0
2010-06-24 11:10:00,31.26,31.29,31.23,31.25,40300.0,20.1334,20.1527,20.1141,20.127,40300.0
2010-06-24 11:20:00,31.25,31.26,31.14,31.15,173200.0,20.127,20.1334,20.0561,20.0626,173200.0
2010-06-24 11:30:00,31.15,31.15,31.08,31.09,172000.0,20.0626,20.0626,20.0175,20.0239,172000.0
2010-06-24 11:40:00,31.1,31.14,31.09,31.14,94400.0,20.0304,20.0561,20.0239,20.0561,94400.0
2010-06-24 11:50:00,31.14,31.15,31.08,31.09,88800.0,20.0561,20.0626,20.0175,20.0239,88800.0
2010-06-24 12:00:00,31.09,31.16,31.07,31.08,168500.0,20.0239,20.069,20.011,20.0175,168500.0
2010-06-24 12:10:00,31.08,31.1,31.05,31.09,92200.0,20.0175,20.0304,19.9981,20.0239,92200.0
2010-06-24 12:20:00,31.09,31.15,31.09,31.09,53000.0,20.0239,20.0626,20.0239,20.0239,53000.0
2010-06-24 12:30:00,31.1,31.1,30.98,30.99,54000.0,20.0304,20.0304,19.9531,19.9595,54000.0
2010-06-24 12:40:00,30.99,30.99,30.85,30.89,191100.0,19.9595,19.9595,19.8693,19.8951,191100.0
2010-06-24 12:50:00,30.89,30.98,30.88,30.97,86000.0,19.8951,19.9531,19.8887,19.9466,86000.0
2010-06-24 13:00:00,30.97,31.0,30.91,30.98,108400.0,19.9466,19.9659,19.908,19.9531,108400.0
2010-06-24 13:10:00,30.99,31.13,30.98,31.1,92700.0,19.9595,20.0497,19.9531,20.0304,92700.0
2010-06-24 13:20:00,31.1,31.1,31.03,31.05,55000.0,20.0304,20.0304,19.9853,19.9981,55000.0
2010-06-24 13:30:00,31.04,31.11,31.04,31.07,118300.0,19.9917,20.0368,19.9917,20.011,118300.0
2010-06-24 13:40:00,31.07,31.09,31.0,31.05,114900.0,20.011,20.0239,19.9659,19.9981,114900.0
2010-06-24 13:50:00,31.05,31.13,31.04,31.1,103100.0,19.9981,20.0497,19.9917,20.0304,103100.0
2010-06-24 14:00:00,31.1,31.11,31.07,31.08,74900.0,20.0304,20.0368,20.011,20.0175,74900.0
2010-06-24 14:10:00,31.09,31.09,31.0,31.0,77400.0,20.0239,20.0239,19.9659,19.9659,77400.0
2010-06-24 14:20:00,31.01,31.01,30.97,31.0,94400.0,19.9724,19.9724,19.9466,19.9659,94400.0
2010-06-24 14:30:00,31.0,31.01,30.91,30.92,81600.0,19.9659,19.9724,19.908,19.9144,81600.0
2010-06-24 14:40:00,30.92,30.96,30.85,30.88,66000.0,19.9144,19.9402,19.8693,19.8887,66000.0
2010-06-24 14:50:00,30.88,30.88,30.81,30.85,67600.0,19.8887,19.8887,19.8436,19.8693,67600.0
2010-06-24 15:00:00,30.85,30.93,30.84,30.85,97800.0,19.8693,19.9209,19.8629,19.8693,97800.0
2010-06-24 15:10:00,30.84,30.86,30.64,30.67,163900.0,19.8629,19.8758,19.7341,19.7534,163900.0
2010-06-24 15:20:00,30.68,30.84,30.67,30.82,119200.0,19.7598,19.8629,19.7534,19.85,119200.0
2010-06-24 15:30:00,30.81,30.84,30.75,30.83,140700.0,19.8436,19.8629,19.8049,19.8565,140700.0
2010-06-24 15:40:00,30.83,30.85,30.73,30.78,245400.0,19.8565,19.8693,19.792,19.8243,245400.0
2010-06-24 15:50:00,30.78,30.8,30.68,30.73,237100.0,19.8243,19.8371,19.7598,19.792,237100.0
2010-06-25 09:30:00,30.92,30.92,30.63,30.75,108600.0,19.9144,19.9144,19.7276,19.8049,108600.0
2010-06-25 09:40:00,30.75,30.79,30.59,30.67,130400.0,19.8049,19.8307,19.7019,19.7534,130400.0
2010-06-25 09:50:00,30.67,30.72,30.56,30.65,148900.0,19.7534,19.7856,19.6826,19.7405,148900.0
2010-06-25 10:00:00,30.65,30.87,30.65,30.81,93900.0,19.7405,19.8822,19.7405,19.8436,93900.0
2010-06-25 10:10:00,30.81,30.84,30.65,30.65,198900.0,19.8436,19.8629,19.7405,19.7405,198900.0
2010-06-25 10:20:00,30.65,30.7,30.59,30.66,76300.0,19.7405,19.7727,19.7019,19.747,76300.0
2010-06-25 10:30:00,30.66,30.68,30.53,30.56,50300.0,19.747,19.7598,19.6632,19.6826,50300.0
2010-06-25 10:40:00,30.56,30.7,30.54,30.65,56200.0,19.6826,19.7727,19.6697,19.7405,56200.0
2010-06-25 10:50:00,30.64,30.65,30.44,30.48,85300.0,19.7341,19.7405,19.6053,19.631,85300.0
2010-06-25 11:00:00,30.48,30.6,30.48,30.59,31800.0,19.631,19.7083,19.631,19.7019,31800.0
2010-06-25 11:10:00,30.6,30.6,30.54,30.58,60400.0,19.7083,19.7083,19.6697,19.6954,60400.0
2010-06-25 11:20:00,30.58,30.65,30.52,30.64,63800.0,19.6954,19.7405,19.6568,19.7341,63800.0
2010-06-25 11:30:00,30.64,30.68,30.52,30.53,102400.0,19.7341,19.7598,19.6568,19.6632,102400.0
2010-06-25 11:40:00,30.54,30.63,30.47,30.62,59900.0,19.6697,19.7276,19.6246,19.7212,59900.0
2010-06-25 11:50:00,30.62,30.67,30.61,30.61,71700.0,19.7212,19.7534,19.7148,19.7148,71700.0
2010-06-25 12:00:00,30.61,30.7,30.58,30.69,49100.0,19.7148,19.7727,19.6954,19.7663,49100.0
2010-06-25 12:10:00,30.69,30.71,30.61,30.66,53900.0,19.7663,19.7792,19.7148,19.747,53900.0
2010-06-25 12:20:00,30.67,30.77,30.65,30.73,74800.0,19.7534,19.8178,19.7405,19.792,74800.0
2010-06-25 12:30:00,30.73,30.78,30.71,30.73,64300.0,19.792,19.8243,19.7792,19.792,64300.0
2010-06-25 12:40:00,30.72,30.74,30.68,30.72,50700.0,19.7856,19.7985,19.7598,19.7856,50700.0
2010-06-25 12:50:00,30.72,30.72,30.63,30.68,49200.0,19.7856,19.7856,19.7276,19.7598,49200.0
2010-06-25 13:00:00,30.68,30.85,30.67,30.85,44500.0,19.7598,19.8693,19.7534,19.8693,44500.0
2010-06-25 13:10:00,30.85,30.85,30.73,30.76,81400.0,19.8693,19.8693,19.792,19.8114,81400.0
2010-06-25 13:20:00,30.76,30.92,30.75,30.92,20800.0,19.8114,19.9144,19.8049,19.9144,20800.0
2010-06-25 13:30:00,30.92,31.03,30.92,30.92,50800.0,19.9144,19.9853,19.9144,19.9144,50800.0
2010-06-25 13:40:00,30.93,30.94,30.86,30.88,46700.0,19.9209,19.9273,19.8758,19.8887,46700.0
2010-06-25 13:50:00,30.88,30.92,30.82,30.92,26100.0,19.8887,19.9144,19.85,19.9144,26100.0
2010-06-25 14:00:00,30.91,30.93,30.81,30.86,55500.0,19.908,19.9209,19.8436,19.8758,55500.0
2010-06-25 14:10:00,30.87,30.96,30.86,30.96,35800.0,19.8822,19.9402,19.8758,19.9402,35800.0
2010-06-25 14:20:00,30.95,30.96,30.87,30.9,52500.0,19.9337,19.9402,19.8822,19.9015,52500.0
2010-06-25 14:30:00,30.9,30.94,30.84,30.94,41600.0,19.9015,19.9273,19.8629,19.9273,41600.0
2010-06-25 14:40:00,30.94,31.0,30.88,30.91,37500.0,19.9273,19.9659,19.8887,19.908,37500.0
2010-06-25 14:50:00,30.9,30.96,30.85,30.88,56100.0,19.9015,19.9402,19.8693,19.8887,56100.0
2010-06-25 15:00:00,30.88,30.88,30.79,30.83,70500.0,19.8887,19.8887,19.8307,19.8565,70500.0
2010-06-25 15:10:00,30.83,30.86,30.7,30.71,51600.0,19.8565,19.8758,19.7727,19.7792,51600.0
2010-06-25 15:20:00,30.71,30.77,30.7,30.73,88300.0,19.7792,19.8178,19.7727,19.792,88300.0
2010-06-25 15:30:00,30.73,30.87,30.7,30.87,193500.0,19.792,19.8822,19.7727,19.8822,193500.0
2010-06-25 15:40:00,30.87,30.89,30.66,30.7,309200.0,19.8822,19.8951,19.747,19.7727,309200.0
2010-06-25 15:50:00,30.69,30.76,30.57,30.72,367100.0,19.7663,19.8114,19.689,19.7856,367100.0
2010-06-28 09:30:00,30.63,30.83,30.47,30.52,93300.0,19.7276,19.8565,19.6246,19.6568,93300.0
2010-06-28 09:40:00,30.53,30.53,30.3,30.35,132700.0,19.6632,19.6632,19.5151,19.5473,132700.0
2010-06-28 09:50:00,30.37,30.46,30.34,30.4,63800.0,19.5602,19.6182,19.5409,19.5795,63800.0
2010-06-28 10:00:00,30.4,30.49,30.29,30.32,63200.0,19.5795,19.6375,19.5087,19.528,63200.0
2010-06-28 10:10:00,30.33,30.4,30.3,30.37,49600.0,19.5344,19.5795,19.5151,19.5602,49600.0
2010-06-28 10:20:00,30.38,30.52,30.38,30.48,63500.0,19.5666,19.6568,19.5666,19.631,63500.0
2010-06-28 10:30:00,30.49,30.5,30.38,30.44,50100.0,19.6375,19.6439,19.5666,19.6053,50100.0
2010-06-28 10:40:00,30.44,30.56,30.42,30.54,69600.0,19.6053,19.6826,19.5924,19.6697,69600.0
2010-06-28 10:50:00,30.53,30.7,30.52,30.7,33500.0,19.6632,19.7727,19.6568,19.7727,33500.0
2010-06-28 11:00:00,30.7,30.78,30.68,30.76,27800.0,19.7727,19.8243,19.7598,19.8114,27800.0
2010-06-28 11:10:00,30.76,30.78,30.68,30.69,30700.0,19.8114,19.8243,19.7598,19.7663,30700.0
2010-06-28 11:20:00,30.7,30.83,30.68,30.79,41800.0,19.7727,19.8565,19.7598,19.8307,41800.0
2010-06-28 11:30:00,30.79,30.83,30.75,30.81,30800.0,19.8307,19.8565,19.8049,19.8436,30800.0
2010-06-28 11:40:00,30.8,30.86,30.8,30.86,18600.0,19.8371,19.8758,19.8371,19.8758,18600.0
2010-06-28 11:50:00,30.86,30.86,30.77,30.78,17200.0,19.8758,19.8758,19.8178,19.8243,17200.0
2010-06-28 12:00:00,30.78,30.8,30.7,30.75,27900.0,19.8243,19.8371,19.7727,19.8049,27900.0
2010-06-28 12:10:00,30.74,30.74,30.65,30.68,24200.0,19.7985,19.7985,19.7405,19.7598,24200.0
2010-06-28 12:20:00,30.68,30.73,30.63,30.73,28900.0,19.7598,19.792,19.7276,19.792,28900.0
2010-06-28 12:30:00,30.73,30.73,30.65,30.65,30900.0,19.792,19.792,19.7405,19.7405,30900.0
2010-06-28 12:40:00,30.67,30.74,30.62,30.73,42900.0,19.7534,19.7985,19.7212,19.792,42900.0
2010-06-28 12:50:00,30.74,30.79,30.72,30.78,40200.0,19.7985,19.8307,19.7856,19.8243,40200.0
2010-06-28 13:00:00,30.77,30.77,30.63,30.65,33200.0,19.8178,19.8178,19.7276,19.7405,33200.0
2010-06-28 13:10:00,30.64,30.64,30.58,30.6,19600.0,19.7341,19.7341,19.6954,19.7083,19600.0
2010-06-28 13:20:00,30.6,30.67,30.6,30.65,17000.0,19.7083,19.7534,19.7083,19.7405,17000.0
2010-06-28 13:30:00,30.65,30.65,30.56,30.58,59000.0,19.7405,19.7405,19.6826,19.6954,59000.0
2010-06-28 13:40:00,30.58,30.6,30.55,30.59,82900.0,19.6954,19.7083,19.6761,19.7019,82900.0
2010-06-28 13:50:00,30.59,30.61,30.58,30.6,70100.0,19.7019,19.7148,19.6954,19.7083,70100.0
2010-06-28 14:00:00,30.6,30.62,30.57,30.62,47900.0,19.7083,19.7212,19.689,19.7212,47900.0
2010-06-28 14:10:00,30.62,30.65,30.6,30.6,51200.0,19.7212,19.7405,19.7083,19.7083,51200.0
2010-06-28 14:20:00,30.6,30.62,30.57,30.57,53000.0,19.7083,19.7212,19.689,19.689,53000.0
2010-06-28 14:30:00,30.57,30.65,30.53,30.63,65400.0,19.689,19.7405,19.6632,19.7276,65400.0
2010-06-28 14:40:00,30.63,30.7,30.61,30.7,52700.0,19.7276,19.7727,19.7148,19.7727,52700.0
2010-06-28 14:50:00,30.69,30.71,30.64,30.71,23100.0,19.7663,19.7792,19.7341,19.7792,23100.0
2010-06-28 15:00:00,30.72,30.75,30.7,30.71,27000.0,19.7856,19.8049,19.7727,19.7792,27000.0
2010-06-28 15:10:00,30.72,30.73,30.64,30.71,58500.0,19.7856,19.792,19.7341,19.7792,58500.0
2010-06-28 15:20:00,30.72,30.72,30.59,30.62,68600.0,19.7856,19.7856,19.7019,19.7212,68600.0
2010-06-28 15:30:00,30.62,30.67,30.59,30.65,64700.0,19.7212,19.7534,19.7019,19.7405,64700.0
2010-06-28 15:40:00,30.65,30.73,30.64,30.72,97200.0,19.7405,19.792,19.7341,19.7856,97200.0
2010-06-28 15:50:00,30.71,30.72,30.55,30.55,198700.0,19.7792,19.7856,19.6761,19.6761,198700.0
2010-06-29 09:30:00,30.03,30.19,29.78,29.82,119000.0,19.3412,19.4443,19.1802,19.206,119000.0
2010-06-29 09:40:00,29.81,29.9,29.74,29.84,242300.0,19.1995,19.2575,19.1544,19.2188,242300.0
2010-06-29 09:50:00,29.83,29.83,29.67,29.74,66600.0,19.2124,19.2124,19.1093,19.1544,66600.0
2010-06-29 10:00:00,29.72,29.72,29.47,29.6,187300.0,19.1415,19.1415,18.9805,19.0643,187300.0
2010-06-29 10:10:00,29.61,29.65,29.49,29.55,90200.0,19.0707,19.0965,18.9934,19.0321,90200.0
2010-06-29 10:20:00,29.55,29.63,29.4,29.4,153500.0,19.0321,19.0836,18.9354,18.9354,153500.0
2010-06-29 10:30:00,29.4,29.52,29.4,29.5,115300.0,18.9354,19.0127,18.9354,18.9999,115300.0
2010-06-29 10:40:00,29.5,29.56,29.46,29.5,69500.0,18.9999,19.0385,18.9741,18.9999,69500.0
2010-06-29 10:50:00,29.5,29.64,29.48,29.63,72600.0,18.9999,19.09,18.987,19.0836,72600.0
2010-06-29 11:00:00,29.63,29.65,29.57,29.65,61600.0,19.0836,19.0965,19.0449,19.0965,61600.0
2010-06-29 11:10:00,29.65,29.74,29.64,29.65,75300.0,19.0965,19.1544,19.09,19.0965,75300.0
2010-06-29 11:20:00,29.65,29.66,29.54,29.57,212100.0,19.0965,19.1029,19.0256,19.0449,212100.0
2010-06-29 11:30:00,29.57,29.59,29.52,29.59,74600.0,19.0449,19.0578,19.0127,19.0578,74600.0
2010-06-29 11:40:00,29.58,29.61,29.54,29.54,122000.0,19.0514,19.0707,19.0256,19.0256,122000.0
2010-06-29 11:50:00,29.54,29.61,29.53,29.55,74100.0,19.0256,19.0707,19.0192,19.0321,74100.0
2010-06-29 12:00:00,29.56,29.56,29.48,29.55,91400.0,19.0385,19.0385,18.987,19.0321,91400.0
2010-06-29 12:10:00,29.54,29.6,29.51,29.54,155300.0,19.0256,19.0643,19.0063,19.0256,155300.0
2010-06-29 12:20:00,29.54,29.68,29.54,29.59,139300.0,19.0256,19.1158,19.0256,19.0578,139300.0
2010-06-29 12:30:00,29.58,29.58,29.46,29.47,44300.0,19.0514,19.0514,18.9741,18.9805,44300.0
2010-06-29 12:40:00,29.48,29.5,29.46,29.49,85700.0,18.987,18.9999,18.9741,18.9934,85700.0
2010-06-29 12:50:00,29.48,29.48,29.41,29.41,52300.0,18.987,18.987,18.9419,18.9419,52300.0
2010-06-29 13:00:00,29.41,29.45,29.38,29.42,35600.0,18.9419,18.9676,18.9226,18.9483,35600.0
2010-06-29 13:10:00,29.43,29.43,29.36,29.36,40200.0,18.9548,18.9548,18.9097,18.9097,40200.0
2010-06-29 13:20:00,29.37,29.37,29.29,29.32,94300.0,18.9161,18.9161,18.8646,18.8839,94300.0
2010-06-29 13:30:00,29.31,29.32,29.22,29.29,97400.0,18.8775,18.8839,18.8195,18.8646,97400.0
2010-06-29 13:40:00,29.29,29.39,29.28,29.38,43300.0,18.8646,18.929,18.8582,18.9226,43300.0
2010-06-29 13:50:00,29.39,29.47,29.32,29.46,67100.0,18.929,18.9805,18.8839,18.9741,67100.0
2010-06-29 14:00:00,29.46,29.47,29.41,29.44,53800.0,18.9741,18.9805,18.9419,18.9612,53800.0
2010-06-29 14:10:00,29.44,29.53,29.44,29.5,121100.0,18.9612,19.0192,18.9612,18.9999,121100.0
2010-06-29 14:20:00,29.5,29.55,29.48,29.5,88400.0,18.9999,19.0321,18.987,18.9999,88400.0
2010-06-29 14:30:00,29.49,29.55,29.47,29.52,175900.0,18.9934,19.0321,18.9805,19.0127,175900.0
2010-06-29 14:40:00,29.52,29.52,29.47,29.48,75700.0,19.0127,19.0127,18.9805,18.987,75700.0
2010-06-29 14:50:00,29.48,29.56,29.39,29.39,135600.0,18.987,19.0385,18.929,18.929,135600.0
2010-06-29 15:00:00,29.39,29.49,29.35,29.38,81300.0,18.929,18.9934,18.9032,18.9226,81300.0
2010-06-29 15:10:00,29.38,29.41,29.26,29.26,127000.0,18.9226,18.9419,18.8453,18.8453,127000.0
2010-06-29 15:20:00,29.26,29.3,29.15,29.23,190700.0,18.8453,18.871,18.7744,18.826,190700.0
2010-06-29 15:30:00,29.22,29.29,29.15,29.25,219100.0,18.8195,18.8646,18.7744,18.8388,219100.0
2010-06-29 15:40:00,29.25,29.25,28.99,29.06,239000.0,18.8388,18.8388,18.6714,18.7165,239000.0
2010-06-29 15:50:00,29.05,29.3,29.02,29.23,408900.0,18.71,18.871,18.6907,18.826,408900.0
2010-06-30 09:30:00,29.16,29.16,28.86,29.09,80900.0,18.7809,18.7809,18.5877,18.7358,80900.0
2010-06-30 09:40:00,29.1,29.4,29.1,29.39,72100.0,18.7422,18.9354,18.7422,18.929,72100.0
2010-06-30 09:50:00,29.4,29.49,29.31,29.32,74700.0,18.9354,18.9934,18.8775,18.8839,74700.0
2010-06-30 10:00:00,29.32,29.35,29.21,29.24,75700.0,18.8839,18.9032,18.8131,18.8324,75700.0
2010-06-30 10:10:00,29.23,29.3,29.21,29.23,50900.0,18.826,18.871,18.8131,18.826,50900.0
2010-06-30 10:20:00,29.22,29.24,29.14,29.2,61900.0,18.8195,18.8324,18.768,18.8066,61900.0
2010-06-30 10:30:00,29.19,29.31,29.17,29.29,52900.0,18.8002,18.8775,18.7873,18.8646,52900.0
2010-06-30 10:40:00,29.3,29.31,29.16,29.19,74700.0,18.871,18.8775,18.7809,18.8002,74700.0
2010-06-30 10:50:00,29.19,29.22,29.12,29.16,83000.0,18.8002,18.8195,18.7551,18.7809,83000.0
2010-06-30 11:00:00,29.15,29.26,29.14,29.18,53800.0,18.7744,18.8453,18.768,18.7938,53800.0
2010-06-30 11:10:00,29.19,29.3,29.19,29.28,49800.0,18.8002,18.871,18.8002,18.8582,49800.0
2010-06-30 11:20:00,29.28,29.3,29.23,29.24,38500.0,18.8582,18.871,18.826,18.8324,38500.0
2010-06-30 11:30:00,29.24,29.31,29.24,29.29,75600.0,18.8324,18.8775,18.8324,18.8646,75600.0
2010-06-30 11:40:00,29.29,29.34,29.26,29.29,66700.0,18.8646,18.8968,18.8453,18.8646,66700.0
2010-06-30 11:50:00,29.28,29.31,29.2,29.2,53600.0,18.8582,18.8775,18.8066,18.8066,53600.0
2010-06-30 12:00:00,29.21,29.21,29.16,29.18,63800.0,18.8131,18.8131,18.7809,18.7938,63800.0
2010-06-30 12:10:00,29.17,29.21,29.14,29.21,62300.0,18.7873,18.8131,18.768,18.8131,62300.0
2010-06-30 12:20:00,29.2,29.25,29.17,29.22,52200.0,18.8066,18.8388,18.7873,18.8195,52200.0
2010-06-30 12:30:00,29.22,29.25,29.15,29.18,91800.0,18.8195,18.8388,18.7744,18.7938,91800.0
2010-06-30 12:40:00,29.17,29.19,29.02,29.05,126800.0,18.7873,18.8002,18.6907,18.71,126800.0
2010-06-30 12:50:00,29.05,29.07,29.0,29.04,141500.0,18.71,18.7229,18.6778,18.7036,141500.0
2010-06-30 13:00:00,29.04,29.05,28.93,28.96,80600.0,18.7036,18.71,18.6327,18.6521,80600.0
2010-06-30 13:10:00,28.95,29.0,28.95,28.97,47700.0,18.6456,18.6778,18.6456,18.6585,47700.0
2010-06-30 13:20:00,28.97,29.06,28.96,29.02,41300.0,18.6585,18.7165,18.6521,18.6907,41300.0
2010-06-30 13:30:00,29.03,29.06,28.93,28.93,83800.0,18.6971,18.7165,18.6327,18.6327,83800.0
2010-06-30 13:40:00,28.93,28.98,28.92,28.95,45700.0,18.6327,18.6649,18.6263,18.6456,45700.0
2010-06-30 13:50:00,28.94,28.96,28.92,28.94,50400.0,18.6392,18.6521,18.6263,18.6392,50400.0
2010-06-30 14:00:00,28.94,28.96,28.85,28.89,158900.0,18.6392,18.6521,18.5812,18.607,158900.0
2010-06-30 14:10:00,28.9,28.92,28.83,28.85,76400.0,18.6134,18.6263,18.5683,18.5812,76400.0
2010-06-30 14:20:00,28.85,28.86,28.76,28.8,79100.0,18.5812,18.5877,18.5232,18.549,79100.0
2010-06-30 14:30:00,28.81,28.88,28.79,28.85,52800.0,18.5554,18.6005,18.5426,18.5812,52800.0
2010-06-30 14:40:00,28.85,28.86,28.77,28.84,76900.0,18.5812,18.5877,18.5297,18.5748,76900.0
2010-06-30 14:50:00,28.84,28.86,28.8,28.81,78400.0,18.5748,18.5877,18.549,18.5554,78400.0
2010-06-30 15:00:00,28.81,28.86,28.8,28.83,80200.0,18.5554,18.5877,18.549,18.5683,80200.0
2010-06-30 15:10:00,28.84,28.85,28.76,28.8,95600.0,18.5748,18.5812,18.5232,18.549,95600.0
2010-06-30 15:20:00,28.79,28.84,28.69,28.69,116500.0,18.5426,18.5748,18.4782,18.4782,116500.0
2010-06-30 15:30:00,28.69,28.7,28.55,28.55,172000.0,18.4782,18.4846,18.388,18.388,172000.0
2010-06-30 15:40:00,28.55,28.55,28.32,28.45,285300.0,18.388,18.388,18.2399,18.3236,285300.0
2010-06-30 15:50:00,28.46,28.53,28.4,28.42,328800.0,18.33,18.3751,18.2914,18.3043,328800.0
2010-07-01 09:30:00,28.5,28.56,28.37,28.5,161900.0,18.3558,18.3944,18.2721,18.3558,161900.0
2010-07-01 09:40:00,28.52,28.61,28.4,28.41,229400.0,18.3687,18.4266,18.2914,18.2978,229400.0
2010-07-01 09:50:00,28.41,28.42,28.31,28.33,70600.0,18.2978,18.3043,18.2334,18.2463,70600.0
2010-07-01 10:00:00,28.34,28.34,28.0,28.18,180100.0,18.2527,18.2527,18.0338,18.1497,180100.0
2010-07-01 10:10:00,28.18,28.23,28.02,28.05,183200.0,18.1497,18.1819,18.0466,18.066,183200.0
2010-07-01 10:20:00,28.04,28.09,27.78,27.78,296800.0,18.0595,18.0917,17.8921,17.8921,296800.0
2010-07-01 10:30:00,27.79,27.81,27.61,27.62,164200.0,17.8985,17.9114,17.7826,17.789,164200.0
2010-07-01 10:40:00,27.62,27.66,27.44,27.62,277600.0,17.789,17.8148,17.6731,17.789,277600.0
2010-07-01 10:50:00,27.62,27.63,27.5,27.54,148600.0,17.789,17.7955,17.7117,17.7375,148600.0
2010-07-01 11:00:00,27.54,27.69,27.5,27.64,181900.0,17.7375,17.8341,17.7117,17.8019,181900.0
2010-07-01 11:10:00,27.65,27.83,27.62,27.83,134800.0,17.8083,17.9243,17.789,17.9243,134800.0
2010-07-01 11:20:00,27.84,27.92,27.79,27.91,118000.0,17.9307,17.9822,17.8985,17.9758,118000.0
2010-07-01 11:30:00,27.9,27.98,27.85,27.97,89300.0,17.9694,18.0209,17.9371,18.0144,89300.0
2010-07-01 11:40:00,27.96,28.0,27.9,27.92,71300.0,18.008,18.0338,17.9694,17.9822,71300.0
2010-07-01 11:50:00,27.91,27.97,27.88,27.97,56900.0,17.9758,18.0144,17.9565,18.0144,56900.0
2010-07-01 12:00:00,27.96,27.97,27.87,27.89,53800.0,18.008,18.0144,17.95,17.9629,53800.0
2010-07-01 12:10:00,27.88,27.96,27.86,27.95,49500.0,17.9565,18.008,17.9436,18.0016,49500.0
2010-07-01 12:20:00,27.95,27.95,27.86,27.91,37300.0,18.0016,18.0016,17.9436,17.9758,37300.0
2010-07-01 12:30:00,27.91,28.1,27.9,28.09,48400.0,17.9758,18.0982,17.9694,18.0917,48400.0
2010-07-01 12:40:00,28.09,28.33,28.09,28.29,127500.0,18.0917,18.2463,18.0917,18.2205,127500.0
2010-07-01 12:50:00,28.28,28.31,28.13,28.16,46100.0,18.2141,18.2334,18.1175,18.1368,46100.0
2010-07-01 13:00:00,28.16,28.18,28.07,28.13,117500.0,18.1368,18.1497,18.0788,18.1175,117500.0
2010-07-01 13:10:00,28.12,28.17,28.0,28.17,81600.0,18.111,18.1432,18.0338,18.1432,81600.0
2010-07-01 13:20:00,28.17,28.23,28.1,28.12,63700.0,18.1432,18.1819,18.0982,18.111,63700.0
2010-07-01 13:30:00,28.11,28.35,28.11,28.35,105600.0,18.1046,18.2592,18.1046,18.2592,105600.0
2010-07-01 13:40:00,28.35,28.35,28.2,28.21,140600.0,18.2592,18.2592,18.1626,18.169,140600.0
2010-07-01 13:50:00,28.22,28.32,28.21,28.31,114100.0,18.1755,18.2399,18.169,18.2334,114100.0
2010-07-01 14:00:00,28.31,28.34,28.28,28.28,66200.0,18.2334,18.2527,18.2141,18.2141,66200.0
2010-07-01 14:10:00,28.27,28.48,28.27,28.4,79000.0,18.2077,18.3429,18.2077,18.2914,79000.0
2010-07-01 14:20:00,28.4,28.4,28.27,28.3,51200.0,18.2914,18.2914,18.2077,18.227,51200.0
2010-07-01 14:30:00,28.3,28.31,28.19,28.22,89200.0,18.227,18.2334,18.1561,18.1755,89200.0
2010-07-01 14:40:00,28.22,28.22,28.04,28.08,124900.0,18.1755,18.1755,18.0595,18.0853,124900.0
2010-07-01 14:50:00,28.08,28.15,28.02,28.13,92800.0,18.0853,18.1304,18.0466,18.1175,92800.0
2010-07-01 15:00:00,28.13,28.27,28.13,28.23,104400.0,18.1175,18.2077,18.1175,18.1819,104400.0
2010-07-01 15:10:00,28.22,28.24,28.12,28.17,131500.0,18.1755,18.1883,18.111,18.1432,131500.0
2010-07-01 15:20:00,28.17,28.27,28.07,28.25,112700.0,18.1432,18.2077,18.0788,18.1948,112700.0
2010-07-01 15:30:00,28.25,28.36,28.2,28.3,129000.0,18.1948,18.2656,18.1626,18.227,129000.0
2010-07-01 15:40:00,28.3,28.33,28.15,28.16,160800.0,18.227,18.2463,18.1304,18.1368,160800.0
2010-07-01 15:50:00,28.17,28.33,28.12,28.25,256900.0,18.1432,18.2463,18.111,18.1948,256900.0
2010-07-02 09:30:00,28.36,28.39,28.19,28.35,97000.0,18.2656,18.2849,18.1561,18.2592,97000.0
2010-07-02 09:40:00,28.37,28.39,28.14,28.14,109900.0,18.2721,18.2849,18.1239,18.1239,109900.0
2010-07-02 09:50:00,28.14,28.17,28.07,28.12,85600.0,18.1239,18.1432,18.0788,18.111,85600.0
2010-07-02 10:00:00,28.11,28.11,27.94,28.05,143100.0,18.1046,18.1046,17.9951,18.066,143100.0
2010-07-02 10:10:00,28.05,28.13,28.04,28.07,85900.0,18.066,18.1175,18.0595,18.0788,85900.0
2010-07-02 10:20:00,28.08,28.2,27.97,28.0,144200.0,18.0853,18.1626,18.0144,18.0338,144200.0
2010-07-02 10:30:00,28.0,28.04,27.96,28.03,72300.0,18.0338,18.0595,18.008,18.0531,72300.0
2010-07-02 10:40:00,28.03,28.05,27.97,28.03,58500.0,18.0531,18.066,18.0144,18.0531,58500.0
2010-07-02 10:50:00,28.03,28.04,27.9,27.91,68400.0,18.0531,18.0595,17.9694,17.9758,68400.0
2010-07-02 11:00:00,27.92,27.93,27.85,27.92,71100.0,17.9822,17.9887,17.9371,17.9822,71100.0
2010-07-02 11:10:00,27.92,27.98,27.89,27.89,67700.0,17.9822,18.0209,17.9629,17.9629,67700.0
2010-07-02 11:20:00,27.89,27.9,27.84,27.86,68900.0,17.9629,17.9694,17.9307,17.9436,68900.0
2010-07-02 11:30:00,27.85,27.86,27.65,27.66,102200.0,17.9371,17.9436,17.8083,17.8148,102200.0
2010-07-02 11:40:00,27.66,27.68,27.59,27.64,116400.0,17.8148,17.8277,17.7697,17.8019,116400.0
2010-07-02 11:50:00,27.65,27.68,27.6,27.64,63600.0,17.8083,17.8277,17.7761,17.8019,63600.0
2010-07-02 12:00:00,27.64,27.72,27.63,27.72,55200.0,17.8019,17.8534,17.7955,17.8534,55200.0
2010-07-02 12:10:00,27.73,27.77,27.64,27.66,63500.0,17.8599,17.8856,17.8019,17.8148,63500.0
2010-07-02 12:20:00,27.65,27.76,27.63,27.74,42200.0,17.8083,17.8792,17.7955,17.8663,42200.0
2010-07-02 12:30:00,27.75,27.92,27.7,27.7,84300.0,17.8727,17.9822,17.8405,17.8405,84300.0
2010-07-02 12:40:00,27.7,27.77,27.7,27.76,47600.0,17.8405,17.8856,17.8405,17.8792,47600.0
2010-07-02 12:50:00,27.76,27.79,27.69,27.71,29900.0,17.8792,17.8985,17.8341,17.847,29900.0
2010-07-02 13:00:00,27.7,27.74,27.61,27.72,85800.0,17.8405,17.8663,17.7826,17.8534,85800.0
2010-07-02 13:10:00,27.72,27.77,27.7,27.76,69700.0,17.8534,17.8856,17.8405,17.8792,69700.0
2010-07-02 13:20:00,27.76,27.77,27.68,27.69,36900.0,17.8792,17.8856,17.8277,17.8341,36900.0
2010-07-02 13:30:00,27.69,27.8,27.67,27.78,40700.0,17.8341,17.9049,17.8212,17.8921,40700.0
2010-07-02 13:40:00,27.77,27.8,27.72,27.79,22700.0,17.8856,17.9049,17.8534,17.8985,22700.0
2010-07-02 13:50:00,27.79,27.83,27.77,27.81,44500.0,17.8985,17.9243,17.8856,17.9114,44500.0
2010-07-02 14:00:00,27.81,27.83,27.75,27.77,33600.0,17.9114,17.9243,17.8727,17.8856,33600.0
2010-07-02 14:10:00,27.77,27.81,27.73,27.81,29700.0,17.8856,17.9114,17.8599,17.9114,29700.0
2010-07-02 14:20:00,27.81,27.82,27.77,27.79,20700.0,17.9114,17.9178,17.8856,17.8985,20700.0
2010-07-02 14:30:00,27.78,27.8,27.73,27.77,63900.0,17.8921,17.9049,17.8599,17.8856,63900.0
2010-07-02 14:40:00,27.77,27.9,27.71,27.71,71900.0,17.8856,17.9694,17.847,17.847,71900.0
2010-07-02 14:50:00,27.71,27.78,27.68,27.78,60500.0,17.847,17.8921,17.8277,17.8921,60500.0
2010-07-02 15:00:00,27.78,27.86,27.76,27.86,76400.0,17.8921,17.9436,17.8792,17.9436,76400.0
2010-07-02 15:10:00,27.86,27.87,27.79,27.84,56300.0,17.9436,17.95,17.8985,17.9307,56300.0
2010-07-02 15:20:00,27.84,27.91,27.8,27.86,156000.0,17.9307,17.9758,17.9049,17.9436,156000.0
2010-07-02 15:30:00,27.85,27.98,27.84,27.98,140100.0,17.9371,18.0209,17.9307,18.0209,140100.0
2010-07-02 15:40:00,27.98,28.0,27.92,27.97,210800.0,18.0209,18.0338,17.9822,18.0144,210800.0
2010-07-02 15:50:00,27.97,27.98,27.78,27.78,258300.0,18.0144,18.0209,17.8921,17.8921,258300.0
2010-07-06 09:30:00,28.35,28.35,28.02,28.02,119600.0,18.2592,18.2592,18.0466,18.0466,119600.0
2010-07-06 09:40:00,28.02,28.2,28.0,28.18,79600.0,18.0466,18.1626,18.0338,18.1497,79600.0
2010-07-06 09:50:00,28.18,28.31,28.18,28.28,92900.0,18.1497,18.2334,18.1497,18.2141,92900.0
2010-07-06 10:00:00,28.29,28.41,28.2,28.34,114100.0,18.2205,18.2978,18.1626,18.2527,114100.0
2010-07-06 10:10:00,28.35,28.39,28.3,28.39,251700.0,18.2592,18.2849,18.227,18.2849,251700.0
2010-07-06 10:20:00,28.39,28.5,28.36,28.5,86100.0,18.2849,18.3558,18.2656,18.3558,86100.0
2010-07-06 10:30:00,28.49,28.57,28.49,28.5,84100.0,18.3493,18.4009,18.3493,18.3558,84100.0
2010-07-06 10:40:00,28.5,28.5,28.45,28.49,128300.0,18.3558,18.3558,18.3236,18.3493,128300.0
2010-07-06 10:50:00,28.49,28.54,28.45,28.45,76100.0,18.3493,18.3816,18.3236,18.3236,76100.0
2010-07-06 11:00:00,28.46,28.51,28.42,28.47,88900.0,18.33,18.3622,18.3043,18.3365,88900.0
2010-07-06 11:10:00,28.48,28.54,28.44,28.48,138300.0,18.3429,18.3816,18.3171,18.3429,138300.0
2010-07-06 11:20:00,28.48,28.5,28.45,28.48,117600.0,18.3429,18.3558,18.3236,18.3429,117600.0
2010-07-06 11:30:00,28.46,28.54,28.45,28.51,34200.0,18.33,18.3816,18.3236,18.3622,34200.0
2010-07-06 11:40:00,28.51,28.51,28.47,28.49,111100.0,18.3622,18.3622,18.3365,18.3493,111100.0
2010-07-06 11:50:00,28.5,28.53,28.47,28.52,51800.0,18.3558,18.3751,18.3365,18.3687,51800.0
2010-07-06 12:00:00,28.52,28.56,28.51,28.54,23900.0,18.3687,18.3944,18.3622,18.3816,23900.0
2010-07-06 12:10:00,28.55,28.55,28.45,28.5,52700.0,18.388,18.388,18.3236,18.3558,52700.0
2010-07-06 12:20:00,28.51,28.52,28.39,28.41,36800.0,18.3622,18.3687,18.2849,18.2978,36800.0
2010-07-06 12:30:00,28.42,28.42,28.38,28.39,24100.0,18.3043,18.3043,18.2785,18.2849,24100.0
2010-07-06 12:40:00,28.4,28.4,28.23,28.23,29100.0,18.2914,18.2914,18.1819,18.1819,29100.0
2010-07-06 12:50:00,28.22,28.23,28.13,28.16,29000.0,18.1755,18.1819,18.1175,18.1368,29000.0
2010-07-06 13:00:00,28.16,28.25,28.15,28.22,48600.0,18.1368,18.1948,18.1304,18.1755,48600.0
2010-07-06 13:10:00,28.21,28.21,28.07,28.08,24800.0,18.169,18.169,18.0788,18.0853,24800.0
2010-07-06 13:20:00,28.09,28.12,28.02,28.12,38500.0,18.0917,18.111,18.0466,18.111,38500.0
2010-07-06 13:30:00,28.12,28.16,28.01,28.01,39500.0,18.111,18.1368,18.0402,18.0402,39500.0
2010-07-06 13:40:00,28.02,28.03,27.88,27.92,61300.0,18.0466,18.0531,17.9565,17.9822,61300.0
2010-07-06 13:50:00,27.92,27.95,27.8,27.83,59900.0,17.9822,18.0016,17.9049,17.9243,59900.0
2010-07-06 14:00:00,27.83,27.86,27.68,27.7,171900.0,17.9243,17.9436,17.8277,17.8405,171900.0
2010-07-06 14:10:00,27.7,27.76,27.65,27.75,45600.0,17.8405,17.8792,17.8083,17.8727,45600.0
2010-07-06 14:20:00,27.75,27.8,27.72,27.77,97500.0,17.8727,17.9049,17.8534,17.8856,97500.0
2010-07-06 14:30:00,27.76,27.78,27.72,27.77,131300.0,17.8792,17.8921,17.8534,17.8856,131300.0
2010-07-06 14:40:00,27.77,27.77,27.68,27.73,58500.0,17.8856,17.8856,17.8277,17.8599,58500.0
2010-07-06 14:50:00,27.73,27.78,27.67,27.67,109300.0,17.8599,17.8921,17.8212,17.8212,109300.0
2010-07-06 15:00:00,27.68,27.74,27.59,27.68,69500.0,17.8277,17.8663,17.7697,17.8277,69500.0
2010-07-06 15:10:00,27.67,27.75,27.6,27.63,78400.0,17.8212,17.8727,17.7761,17.7955,78400.0
2010-07-06 15:20:00,27.62,27.67,27.53,27.64,109300.0,17.789,17.8212,17.731,17.8019,109300.0
2010-07-06 15:30:00,27.64,27.69,27.61,27.61,131600.0,17.8019,17.8341,17.7826,17.7826,131600.0
2010-07-06 15:40:00,27.61,27.8,27.61,27.68,130300.0,17.7826,17.9049,17.7826,17.8277,130300.0
2010-07-06 15:50:00,27.69,27.75,27.62,27.73,348600.0,17.8341,17.8727,17.789,17.8599,348600.0
2010-07-07 09:30:00,27.79,27.98,27.72,27.87,74300.0,17.8985,18.0209,17.8534,17.95,74300.0
2010-07-07 09:40:00,27.88,27.89,27.73,27.76,77100.0,17.9565,17.9629,17.8599,17.8792,77100.0
2010-07-07 09:50:00,27.76,27.9,27.75,27.87,50900.0,17.8792,17.9694,17.8727,17.95,50900.0
2010-07-07 10:00:00,27.87,28.04,27.86,27.98,69300.0,17.95,18.0595,17.9436,18.0209,69300.0
2010-07-07 10:10:00,27.99,28.1,27.97,28.03,84600.0,18.0273,18.0982,18.0144,18.0531,84600.0
2010-07-07 10:20:00,28.03,28.06,27.97,27.98,53700.0,18.0531,18.0724,18.0144,18.0209,53700.0
2010-07-07 10:30:00,27.99,28.1,27.97,28.07,64300.0,18.0273,18.0982,18.0144,18.0788,64300.0
2010-07-07 10:40:00,28.07,28.16,28.06,28.14,96600.0,18.0788,18.1368,18.0724,18.1239,96600.0
2010-07-07 10:50:00,28.15,28.23,28.12,28.15,92200.0,18.1304,18.1819,18.111,18.1304,92200.0
2010-07-07 11:00:00,28.15,28.2,28.13,28.18,84000.0,18.1304,18.1626,18.1175,18.1497,84000.0
2010-07-07 11:10:00,28.18,28.23,28.12,28.12,178100.0,18.1497,18.1819,18.111,18.111,178100.0
2010-07-07 11:20:00,28.11,28.14,28.07,28.14,69700.0,18.1046,18.1239,18.0788,18.1239,69700.0
2010-07-07 11:30:00,28.13,28.25,28.1,28.22,91300.0,18.1175,18.1948,18.0982,18.1755,91300.0
2010-07-07 11:40:00,28.22,28.23,28.09,28.09,74400.0,18.1755,18.1819,18.0917,18.0917,74400.0
2010-07-07 11:50:00,28.1,28.15,28.09,28.13,52600.0,18.0982,18.1304,18.0917,18.1175,52600.0
2010-07-07 12:00:00,28.13,28.18,28.11,28.17,33700.0,18.1175,18.1497,18.1046,18.1432,33700.0
2010-07-07 12:10:00,28.17,28.25,28.16,28.21,33800.0,18.1432,18.1948,18.1368,18.169,33800.0
2010-07-07 12:20:00,28.21,28.24,28.19,28.24,41300.0,18.169,18.1883,18.1561,18.1883,41300.0
2010-07-07 12:30:00,28.24,28.27,28.21,28.22,53400.0,18.1883,18.2077,18.169,18.1755,53400.0
2010-07-07 12:40:00,28.22,28.26,28.19,28.24,25400.0,18.1755,18.2012,18.1561,18.1883,25400.0
2010-07-07 12:50:00,28.24,28.25,28.18,28.18,53200.0,18.1883,18.1948,18.1497,18.1497,53200.0
2010-07-07 13:00:00,28.18,28.26,28.18,28.26,93900.0,18.1497,18.2012,18.1497,18.2012,93900.0
2010-07-07 13:10:00,28.26,28.43,28.24,28.37,84300.0,18.2012,18.3107,18.1883,18.2721,84300.0
2010-07-07 13:20:00,28.37,28.37,28.3,28.33,67600.0,18.2721,18.2721,18.227,18.2463,67600.0
2010-07-07 13:30:00,28.33,28.33,28.28,28.29,27200.0,18.2463,18.2463,18.2141,18.2205,27200.0
2010-07-07 13:40:00,28.3,28.35,28.27,28.35,57200.0,18.227,18.2592,18.2077,18.2592,57200.0
2010-07-07 13:50:00,28.34,28.41,28.29,28.36,50400.0,18.2527,18.2978,18.2205,18.2656,50400.0
2010-07-07 14:00:00,28.37,28.43,28.36,28.42,39400.0,18.2721,18.3107,18.2656,18.3043,39400.0
2010-07-07 14:10:00,28.41,28.42,28.36,28.38,67800.0,18.2978,18.3043,18.2656,18.2785,67800.0
2010-07-07 14:20:00,28.38,28.42,28.37,28.4,41600.0,18.2785,18.3043,18.2721,18.2914,41600.0
2010-07-07 14:30:00,28.4,28.41,28.29,28.29,113300.0,18.2914,18.2978,18.2205,18.2205,113300.0
2010-07-07 14:40:00,28.29,28.41,28.29,28.39,52200.0,18.2205,18.2978,18.2205,18.2849,52200.0
2010-07-07 14:50:00,28.39,28.46,28.37,28.45,74300.0,18.2849,18.33,18.2721,18.3236,74300.0
2010-07-07 15:00:00,28.45,28.46,28.37,28.41,150800.0,18.3236,18.33,18.2721,18.2978,150800.0
2010-07-07 15:10:00,28.42,28.47,28.41,28.43,85800.0,18.3043,18.3365,18.2978,18.3107,85800.0
2010-07-07 15:20:00,28.44,28.54,28.43,28.53,51400.0,18.3171,18.3816,18.3107,18.3751,51400.0
2010-07-07 15:30:00,28.53,28.59,28.5,28.56,125800.0,18.3751,18.4138,18.3558,18.3944,125800.0
2010-07-07 15:40:00,28.56,28.64,28.52,28.61,123900.0,18.3944,18.446,18.3687,18.4266,123900.0
2010-07-07 15:50:00,28.61,28.63,28.56,28.59,376500.0,18.4266,18.4395,18.3944,18.4138,376500.0
2010-07-08 09:30:00,28.77,28.95,28.51,28.93,405700.0,18.5297,18.6456,18.3622,18.6327,405700.0
2010-07-08 09:40:00,28.93,28.93,28.74,28.76,131400.0,18.6327,18.6327,18.5104,18.5232,131400.0
2010-07-08 09:50:00,28.77,28.78,28.65,28.73,96500.0,18.5297,18.5361,18.4524,18.5039,96500.0
2010-07-08 10:00:00,28.72,28.8,28.67,28.73,64000.0,18.4975,18.549,18.4653,18.5039,64000.0
2010-07-08 10:10:00,28.73,28.81,28.7,28.74,102900.0,18.5039,18.5554,18.4846,18.5104,102900.0
2010-07-08 10:20:00,28.74,28.77,28.71,28.76,93000.0,18.5104,18.5297,18.491,18.5232,93000.0
2010-07-08 10:30:00,28.77,28.78,28.65,28.68,85600.0,18.5297,18.5361,18.4524,18.4717,85600.0
2010-07-08 10:40:00,28.68,28.7,28.62,28.68,80500.0,18.4717,18.4846,18.4331,18.4717,80500.0
2010-07-08 10:50:00,28.67,28.68,28.55,28.59,99500.0,18.4653,18.4717,18.388,18.4138,99500.0
2010-07-08 11:00:00,28.58,28.6,28.48,28.58,66400.0,18.4073,18.4202,18.3429,18.4073,66400.0
2010-07-08 11:10:00,28.57,28.59,28.49,28.56,94100.0,18.4009,18.4138,18.3493,18.3944,94100.0
2010-07-08 11:20:00,28.57,28.6,28.51,28.52,60800.0,18.4009,18.4202,18.3622,18.3687,60800.0
2010-07-08 11:30:00,28.53,28.6,28.48,28.53,55300.0,18.3751,18.4202,18.3429,18.3751,55300.0
2010-07-08 11:40:00,28.52,28.56,28.42,28.46,107400.0,18.3687,18.3944,18.3043,18.33,107400.0
2010-07-08 11:50:00,28.46,28.48,28.38,28.47,43700.0,18.33,18.3429,18.2785,18.3365,43700.0
2010-07-08 12:00:00,28.47,28.54,28.44,28.53,64000.0,18.3365,18.3816,18.3171,18.3751,64000.0
2010-07-08 12:10:00,28.52,28.56,28.49,28.56,22500.0,18.3687,18.3944,18.3493,18.3944,22500.0
2010-07-08 12:20:00,28.57,28.61,28.53,28.57,48900.0,18.4009,18.4266,18.3751,18.4009,48900.0
2010-07-08 12:30:00,28.56,28.57,28.5,28.51,30300.0,18.3944,18.4009,18.3558,18.3622,30300.0
2010-07-08 12:40:00,28.51,28.52,28.47,28.52,39500.0,18.3622,18.3687,18.3365,18.3687,39500.0
2010-07-08 12:50:00,28.52,28.53,28.45,28.47,39400.0,18.3687,18.3751,18.3236,18.3365,39400.0
2010-07-08 13:00:00,28.47,28.62,28.47,28.62,32400.0,18.3365,18.4331,18.3365,18.4331,32400.0
2010-07-08 13:10:00,28.62,28.65,28.56,28.65,49900.0,18.4331,18.4524,18.3944,18.4524,49900.0
2010-07-08 13:20:00,28.65,28.67,28.58,28.61,49800.0,18.4524,18.4653,18.4073,18.4266,49800.0
2010-07-08 13:30:00,28.61,28.69,28.6,28.69,112600.0,18.4266,18.4782,18.4202,18.4782,112600.0
2010-07-08 13:40:00,28.69,28.75,28.68,28.74,91400.0,18.4782,18.5168,18.4717,18.5104,91400.0
2010-07-08 13:50:00,28.74,28.75,28.61,28.64,52800.0,18.5104,18.5168,18.4266,18.446,52800.0
2010-07-08 14:00:00,28.65,28.71,28.64,28.65,86500.0,18.4524,18.491,18.446,18.4524,86500.0
2010-07-08 14:10:00,28.65,28.68,28.59,28.65,143900.0,18.4524,18.4717,18.4138,18.4524,143900.0
2010-07-08 14:20:00,28.65,28.67,28.61,28.66,67200.0,18.4524,18.4653,18.4266,18.4588,67200.0
2010-07-08 14:30:00,28.65,28.66,28.59,28.62,48400.0,18.4524,18.4588,18.4138,18.4331,48400.0
2010-07-08 14:40:00,28.62,28.68,28.6,28.68,54600.0,18.4331,18.4717,18.4202,18.4717,54600.0
2010-07-08 14:50:00,28.68,28.72,28.62,28.7,48900.0,18.4717,18.4975,18.4331,18.4846,48900.0
2010-07-08 15:00:00,28.7,28.7,28.61,28.62,55200.0,18.4846,18.4846,18.4266,18.4331,55200.0
2010-07-08 15:10:00,28.61,28.72,28.6,28.7,49200.0,18.4266,18.4975,18.4202,18.4846,49200.0
2010-07-08 15:20:00,28.7,28.79,28.7,28.78,61600.0,18.4846,18.5426,18.4846,18.5361,61600.0
2010-07-08 15:30:00,28.79,28.86,28.77,28.79,193900.0,18.5426,18.5877,18.5297,18.5426,193900.0
2010-07-08 15:40:00,28.8,28.86,28.76,28.77,182700.0,18.549,18.5877,18.5232,18.5297,182700.0
2010-07-08 15:50:00,28.78,28.83,28.75,28.79,312500.0,18.5361,18.5683,18.5168,18.5426,312500.0
2010-07-09 09:30:00,28.88,28.95,28.78,28.82,123600.0,18.6005,18.6456,18.5361,18.5619,123600.0
2010-07-09 09:40:00,28.82,28.87,28.75,28.75,66400.0,18.5619,18.5941,18.5168,18.5168,66400.0
2010-07-09 09:50:00,28.75,28.76,28.67,28.71,34000.0,18.5168,18.5232,18.4653,18.491,34000.0
2010-07-09 10:00:00,28.71,28.83,28.67,28.69,60900.0,18.491,18.5683,18.4653,18.4782,60900.0
2010-07-09 10:10:00,28.69,28.73,28.66,28.73,46000.0,18.4782,18.5039,18.4588,18.5039,46000.0
2010-07-09 10:20:00,28.73,28.85,28.71,28.78,68500.0,18.5039,18.5812,18.491,18.5361,68500.0
2010-07-09 10:30:00,28.78,28.87,28.77,28.84,47900.0,18.5361,18.5941,18.5297,18.5748,47900.0
2010-07-09 10:40:00,28.83,28.87,28.75,28.76,58600.0,18.5683,18.5941,18.5168,18.5232,58600.0
2010-07-09 10:50:00,28.76,28.79,28.69,28.71,51000.0,18.5232,18.5426,18.4782,18.491,51000.0
2010-07-09 11:00:00,28.71,28.75,28.66,28.66,46900.0,18.491,18.5168,18.4588,18.4588,46900.0
2010-07-09 11:10:00,28.66,28.68,28.57,28.64,59400.0,18.4588,18.4717,18.4009,18.446,59400.0
2010-07-09 11:20:00,28.64,28.66,28.54,28.6,36600.0,18.446,18.4588,18.3816,18.4202,36600.0
2010-07-09 11:30:00,28.6,28.66,28.6,28.65,35300.0,18.4202,18.4588,18.4202,18.4524,35300.0
2010-07-09 11:40:00,28.65,28.66,28.54,28.56,78800.0,18.4524,18.4588,18.3816,18.3944,78800.0
2010-07-09 11:50:00,28.55,28.56,28.52,28.53,56000.0,18.388,18.3944,18.3687,18.3751,56000.0
2010-07-09 12:00:00,28.54,28.57,28.52,28.55,37400.0,18.3816,18.4009,18.3687,18.388,37400.0
2010-07-09 12:10:00,28.56,28.57,28.49,28.53,37800.0,18.3944,18.4009,18.3493,18.3751,37800.0
2010-07-09 12:20:00,28.53,28.58,28.53,28.55,26900.0,18.3751,18.4073,18.3751,18.388,26900.0
2010-07-09 12:30:00,28.55,28.56,28.5,28.52,34600.0,18.388,18.3944,18.3558,18.3687,34600.0
2010-07-09 12:40:00,28.52,28.57,28.51,28.57,35300.0,18.3687,18.4009,18.3622,18.4009,35300.0
2010-07-09 12:50:00,28.57,28.64,28.56,28.57,34300.0,18.4009,18.446,18.3944,18.4009,34300.0
2010-07-09 13:00:00,28.57,28.59,28.55,28.55,41500.0,18.4009,18.4138,18.388,18.388,41500.0
2010-07-09 13:10:00,28.55,28.55,28.47,28.47,67500.0,18.388,18.388,18.3365,18.3365,67500.0
2010-07-09 13:20:00,28.47,28.49,28.45,28.45,42100.0,18.3365,18.3493,18.3236,18.3236,42100.0
2010-07-09 13:30:00,28.45,28.52,28.45,28.51,60300.0,18.3236,18.3687,18.3236,18.3622,60300.0
2010-07-09 13:40:00,28.51,28.52,28.45,28.49,33100.0,18.3622,18.3687,18.3236,18.3493,33100.0
2010-07-09 13:50:00,28.51,28.53,28.49,28.52,25700.0,18.3622,18.3751,18.3493,18.3687,25700.0
2010-07-09 14:00:00,28.53,28.58,28.53,28.53,49500.0,18.3751,18.4073,18.3751,18.3751,49500.0
2010-07-09 14:10:00,28.53,28.53,28.47,28.5,40600.0,18.3751,18.3751,18.3365,18.3558,40600.0
2010-07-09 14:20:00,28.51,28.52,28.49,28.5,36500.0,18.3622,18.3687,18.3493,18.3558,36500.0
2010-07-09 14:30:00,28.5,28.54,28.5,28.51,52400.0,18.3558,18.3816,18.3558,18.3622,52400.0
2010-07-09 14:40:00,28.52,28.56,28.51,28.56,45700.0,18.3687,18.3944,18.3622,18.3944,45700.0
2010-07-09 14:50:00,28.56,28.65,28.55,28.65,112500.0,18.3944,18.4524,18.388,18.4524,112500.0
2010-07-09 15:00:00,28.65,28.67,28.6,28.6,57000.0,18.4524,18.4653,18.4202,18.4202,57000.0
2010-07-09 15:10:00,28.6,28.68,28.6,28.61,52800.0,18.4202,18.4717,18.4202,18.4266,52800.0
2010-07-09 15:20:00,28.61,28.63,28.53,28.54,110100.0,18.4266,18.4395,18.3751,18.3816,110100.0
2010-07-09 15:30:00,28.54,28.65,28.53,28.65,70100.0,18.3816,18.4524,18.3751,18.4524,70100.0
2010-07-09 15:40:00,28.65,28.68,28.62,28.66,92100.0,18.4524,18.4717,18.4331,18.4588,92100.0
2010-07-09 15:50:00,28.67,28.67,28.61,28.63,223200.0,18.4653,18.4653,18.4266,18.4395,223200.0
2010-07-12 09:30:00,28.51,28.7,28.46,28.62,67400.0,18.3622,18.4846,18.33,18.4331,67400.0
2010-07-12 09:40:00,28.64,28.72,28.62,28.63,75700.0,18.446,18.4975,18.4331,18.4395,75700.0
2010-07-12 09:50:00,28.63,28.63,28.53,28.56,98900.0,18.4395,18.4395,18.3751,18.3944,98900.0
2010-07-12 10:00:00,28.56,28.59,28.5,28.5,58900.0,18.3944,18.4138,18.3558,18.3558,58900.0
2010-07-12 10:10:00,28.5,28.56,28.47,28.55,42700.0,18.3558,18.3944,18.3365,18.388,42700.0
2010-07-12 10:20:00,28.55,28.56,28.34,28.34,92900.0,18.388,18.3944,18.2527,18.2527,92900.0
2010-07-12 10:30:00,28.34,28.37,28.31,28.36,63800.0,18.2527,18.2721,18.2334,18.2656,63800.0
2010-07-12 10:40:00,28.36,28.38,28.3,28.34,68500.0,18.2656,18.2785,18.227,18.2527,68500.0
2010-07-12 10:50:00,28.33,28.36,28.27,28.3,64800.0,18.2463,18.2656,18.2077,18.227,64800.0
2010-07-12 11:00:00,28.29,28.29,28.19,28.2,70400.0,18.2205,18.2205,18.1561,18.1626,70400.0
2010-07-12 11:10:00,28.21,28.22,28.18,28.19,116400.0,18.169,18.1755,18.1497,18.1561,116400.0
2010-07-12 11:20:00,28.19,28.2,28.05,28.06,234600.0,18.1561,18.1626,18.066,18.0724,234600.0
2010-07-12 11:30:00,28.07,28.09,28.04,28.05,125500.0,18.0788,18.0917,18.0595,18.066,125500.0
2010-07-12 11:40:00,28.04,28.07,28.03,28.06,92500.0,18.0595,18.0788,18.0531,18.0724,92500.0
2010-07-12 11:50:00,28.05,28.09,28.04,28.09,30200.0,18.066,18.0917,18.0595,18.0917,30200.0
2010-07-12 12:00:00,28.09,28.18,28.09,28.18,84000.0,18.0917,18.1497,18.0917,18.1497,84000.0
2010-07-12 12:10:00,28.17,28.2,28.15,28.2,76100.0,18.1432,18.1626,18.1304,18.1626,76100.0
2010-07-12 12:20:00,28.2,28.22,28.05,28.06,162300.0,18.1626,18.1755,18.066,18.0724,162300.0
2010-07-12 12:30:00,28.05,28.16,28.04,28.16,43100.0,18.066,18.1368,18.0595,18.1368,43100.0
2010-07-12 12:40:00,28.17,28.18,28.07,28.09,79600.0,18.1432,18.1497,18.0788,18.0917,79600.0
2010-07-12 12:50:00,28.09,28.13,28.06,28.07,53200.0,18.0917,18.1175,18.0724,18.0788,53200.0
2010-07-12 13:00:00,28.07,28.13,28.06,28.13,54200.0,18.0788,18.1175,18.0724,18.1175,54200.0
2010-07-12 13:10:00,28.13,28.18,28.12,28.15,89800.0,18.1175,18.1497,18.111,18.1304,89800.0
2010-07-12 13:20:00,28.14,28.23,28.14,28.23,40200.0,18.1239,18.1819,18.1239,18.1819,40200.0
2010-07-12 13:30:00,28.22,28.24,28.2,28.21,99800.0,18.1755,18.1883,18.1626,18.169,99800.0
2010-07-12 13:40:00,28.21,28.22,28.19,28.22,104200.0,18.169,18.1755,18.1561,18.1755,104200.0
2010-07-12 13:50:00,28.22,28.31,28.22,28.31,44200.0,18.1755,18.2334,18.1755,18.2334,44200.0
2010-07-12 14:00:00,28.31,28.34,28.26,28.27,99300.0,18.2334,18.2527,18.2012,18.2077,99300.0
2010-07-12 14:10:00,28.27,28.28,28.17,28.18,84000.0,18.2077,18.2141,18.1432,18.1497,84000.0
2010-07-12 14:20:00,28.18,28.23,28.17,28.23,27100.0,18.1497,18.1819,18.1432,18.1819,27100.0
2010-07-12 14:30:00,28.22,28.26,28.2,28.25,49400.0,18.1755,18.2012,18.1626,18.1948,49400.0
2010-07-12 14:40:00,28.25,28.28,28.24,28.26,112900.0,18.1948,18.2141,18.1883,18.2012,112900.0
2010-07-12 14:50:00,28.26,28.28,28.21,28.24,87200.0,18.2012,18.2141,18.169,18.1883,87200.0
2010-07-12 15:00:00,28.25,28.26,28.2,28.21,62300.0,18.1948,18.2012,18.1626,18.169,62300.0
2010-07-12 15:10:00,28.21,28.26,28.19,28.23,192700.0,18.169,18.2012,18.1561,18.1819,192700.0
2010-07-12 15:20:00,28.22,28.24,28.2,28.21,104700.0,18.1755,18.1883,18.1626,18.169,104700.0
2010-07-12 15:30:00,28.21,28.26,28.2,28.25,165900.0,18.169,18.2012,18.1626,18.1948,165900.0
2010-07-12 15:40:00,28.25,28.26,28.23,28.23,160400.0,18.1948,18.2012,18.1819,18.1819,160400.0
2010-07-12 15:50:00,28.23,28.24,28.19,28.19,241600.0,18.1819,18.1883,18.1561,18.1561,241600.0
2010-07-13 09:30:00,28.47,28.69,28.47,28.6,161900.0,18.3365,18.4782,18.3365,18.4202,161900.0
2010-07-13 09:40:00,28.6,28.64,28.42,28.45,126000.0,18.4202,18.446,18.3043,18.3236,126000.0
2010-07-13 09:50:00,28.44,28.58,28.42,28.49,98600.0,18.3171,18.4073,18.3043,18.3493,98600.0
2010-07-13 10:00:00,28.5,28.67,28.5,28.62,137400.0,18.3558,18.4653,18.3558,18.4331,137400.0
2010-07-13 10:10:00,28.62,28.63,28.54,28.59,74000.0,18.4331,18.4395,18.3816,18.4138,74000.0
2010-07-13 10:20:00,28.6,28.65,28.57,28.6,80800.0,18.4202,18.4524,18.4009,18.4202,80800.0
2010-07-13 10:30:00,28.6,28.62,28.54,28.62,62500.0,18.4202,18.4331,18.3816,18.4331,62500.0
2010-07-13 10:40:00,28.61,28.61,28.5,28.56,59900.0,18.4266,18.4266,18.3558,18.3944,59900.0
2010-07-13 10:50:00,28.56,28.64,28.55,28.58,40100.0,18.3944,18.446,18.388,18.4073,40100.0
2010-07-13 11:00:00,28.58,28.72,28.56,28.71,66800.0,18.4073,18.4975,18.3944,18.491,66800.0
2010-07-13 11:10:00,28.71,28.71,28.68,28.69,60500.0,18.491,18.491,18.4717,18.4782,60500.0
2010-07-13 11:20:00,28.69,28.74,28.67,28.73,59800.0,18.4782,18.5104,18.4653,18.5039,59800.0
2010-07-13 11:30:00,28.73,28.79,28.73,28.75,143900.0,18.5039,18.5426,18.5039,18.5168,143900.0
2010-07-13 11:40:00,28.75,28.76,28.69,28.7,63800.0,18.5168,18.5232,18.4782,18.4846,63800.0
2010-07-13 11:50:00,28.7,28.7,28.64,28.7,84000.0,18.4846,18.4846,18.446,18.4846,84000.0
2010-07-13 12:00:00,28.7,28.7,28.63,28.66,88600.0,18.4846,18.4846,18.4395,18.4588,88600.0
2010-07-13 12:10:00,28.67,28.72,28.65,28.72,257200.0,18.4653,18.4975,18.4524,18.4975,257200.0
2010-07-13 12:20:00,28.72,28.91,28.72,28.91,78500.0,18.4975,18.6199,18.4975,18.6199,78500.0
2010-07-13 12:30:00,28.9,28.94,28.89,28.89,60000.0,18.6134,18.6392,18.607,18.607,60000.0
2010-07-13 12:40:00,28.89,28.9,28.83,28.85,54800.0,18.607,18.6134,18.5683,18.5812,54800.0
2010-07-13 12:50:00,28.85,28.86,28.82,28.82,42000.0,18.5812,18.5877,18.5619,18.5619,42000.0
2010-07-13 13:00:00,28.82,28.88,28.81,28.85,53800.0,18.5619,18.6005,18.5554,18.5812,53800.0
2010-07-13 13:10:00,28.85,28.85,28.72,28.72,60100.0,18.5812,18.5812,18.4975,18.4975,60100.0
2010-07-13 13:20:00,28.72,28.78,28.71,28.74,74700.0,18.4975,18.5361,18.491,18.5104,74700.0
2010-07-13 13:30:00,28.75,28.84,28.74,28.83,54600.0,18.5168,18.5748,18.5104,18.5683,54600.0
2010-07-13 13:40:00,28.84,28.91,28.82,28.88,92200.0,18.5748,18.6199,18.5619,18.6005,92200.0
2010-07-13 13:50:00,28.88,28.88,28.82,28.86,53600.0,18.6005,18.6005,18.5619,18.5877,53600.0
2010-07-13 14:00:00,28.86,28.95,28.85,28.94,48900.0,18.5877,18.6456,18.5812,18.6392,48900.0
2010-07-13 14:10:00,28.94,28.95,28.9,28.92,118300.0,18.6392,18.6456,18.6134,18.6263,118300.0
2010-07-13 14:20:00,28.92,28.92,28.8,28.84,101400.0,18.6263,18.6263,18.549,18.5748,101400.0
2010-07-13 14:30:00,28.84,28.89,28.83,28.86,53000.0,18.5748,18.607,18.5683,18.5877,53000.0
2010-07-13 14:40:00,28.86,28.88,28.84,28.84,80700.0,18.5877,18.6005,18.5748,18.5748,80700.0
2010-07-13 14:50:00,28.84,28.85,28.81,28.84,61000.0,18.5748,18.5812,18.5554,18.5748,61000.0
2010-07-13 15:00:00,28.85,28.91,28.84,28.84,153500.0,18.5812,18.6199,18.5748,18.5748,153500.0
2010-07-13 15:10:00,28.85,28.88,28.82,28.85,132000.0,18.5812,18.6005,18.5619,18.5812,132000.0
2010-07-13 15:20:00,28.85,28.85,28.8,28.84,130400.0,18.5812,18.5812,18.549,18.5748,130400.0
2010-07-13 15:30:00,28.84,28.85,28.8,28.84,163700.0,18.5748,18.5812,18.549,18.5748,163700.0
2010-07-13 15:40:00,28.83,28.85,28.79,28.8,272000.0,18.5683,18.5812,18.5426,18.549,272000.0
2010-07-13 15:50:00,28.79,28.81,28.72,28.73,253300.0,18.5426,18.5554,18.4975,18.5039,253300.0
2010-07-14 09:30:00,28.62,29.03,28.58,28.87,105700.0,18.4331,18.6971,18.4073,18.5941,105700.0
2010-07-14 09:40:00,28.88,28.99,28.84,28.97,161000.0,18.6005,18.6714,18.5748,18.6585,161000.0
2010-07-14 09:50:00,28.98,29.07,28.94,28.95,159300.0,18.6649,18.7229,18.6392,18.6456,159300.0
2010-07-14 10:00:00,28.95,28.96,28.83,28.95,124200.0,18.6456,18.6521,18.5683,18.6456,124200.0
2010-07-14 10:10:00,28.96,28.99,28.92,28.95,83400.0,18.6521,18.6714,18.6263,18.6456,83400.0
2010-07-14 10:20:00,28.94,29.06,28.94,29.0,104700.0,18.6392,18.7165,18.6392,18.6778,104700.0
2010-07-14 10:30:00,29.01,29.04,28.93,28.94,54100.0,18.6843,18.7036,18.6327,18.6392,54100.0
2010-07-14 10:40:00,28.93,29.03,28.9,28.98,56000.0,18.6327,18.6971,18.6134,18.6649,56000.0
2010-07-14 10:50:00,28.98,29.01,28.87,28.95,46200.0,18.6649,18.6843,18.5941,18.6456,46200.0
2010-07-14 11:00:00,28.95,29.02,28.94,28.97,85600.0,18.6456,18.6907,18.6392,18.6585,85600.0
2010-07-14 11:10:00,28.98,29.06,28.92,29.06,94100.0,18.6649,18.7165,18.6263,18.7165,94100.0
2010-07-14 11:20:00,29.06,29.14,29.05,29.11,86600.0,18.7165,18.768,18.71,18.7487,86600.0
2010-07-14 11:30:00,29.11,29.17,29.1,29.14,104300.0,18.7487,18.7873,18.7422,18.768,104300.0
2010-07-14 11:40:00,29.15,29.22,29.13,29.21,100400.0,18.7744,18.8195,18.7615,18.8131,100400.0
2010-07-14 11:50:00,29.21,29.24,29.17,29.17,93900.0,18.8131,18.8324,18.7873,18.7873,93900.0
2010-07-14 12:00:00,29.17,29.24,29.15,29.23,76600.0,18.7873,18.8324,18.7744,18.826,76600.0
2010-07-14 12:10:00,29.22,29.25,29.18,29.23,67600.0,18.8195,18.8388,18.7938,18.826,67600.0
2010-07-14 12:20:00,29.25,29.25,29.18,29.18,36200.0,18.8388,18.8388,18.7938,18.7938,36200.0
2010-07-14 12:30:00,29.18,29.21,29.16,29.2,26700.0,18.7938,18.8131,18.7809,18.8066,26700.0
2010-07-14 12:40:00,29.19,29.21,29.19,29.2,38700.0,18.8002,18.8131,18.8002,18.8066,38700.0
2010-07-14 12:50:00,29.2,29.2,29.17,29.18,34400.0,18.8066,18.8066,18.7873,18.7938,34400.0
2010-07-14 13:00:00,29.17,29.2,29.13,29.14,69000.0,18.7873,18.8066,18.7615,18.768,69000.0
2010-07-14 13:10:00,29.14,29.17,29.11,29.16,21500.0,18.768,18.7873,18.7487,18.7809,21500.0
2010-07-14 13:20:00,29.15,29.18,29.11,29.12,26200.0,18.7744,18.7938,18.7487,18.7551,26200.0
2010-07-14 13:30:00,29.12,29.15,29.11,29.12,43600.0,18.7551,18.7744,18.7487,18.7551,43600.0
2010-07-14 13:40:00,29.11,29.11,29.04,29.04,43600.0,18.7487,18.7487,18.7036,18.7036,43600.0
2010-07-14 13:50:00,29.04,29.04,28.97,29.01,29200.0,18.7036,18.7036,18.6585,18.6843,29200.0
2010-07-14 14:00:00,29.01,29.02,28.87,28.91,74500.0,18.6843,18.6907,18.5941,18.6199,74500.0
2010-07-14 14:10:00,28.9,28.94,28.87,28.92,54000.0,18.6134,18.6392,18.5941,18.6263,54000.0
2010-07-14 14:20:00,28.92,28.93,28.82,28.87,162500.0,18.6263,18.6327,18.5619,18.5941,162500.0
2010-07-14 14:30:00,28.88,28.94,28.86,28.87,90300.0,18.6005,18.6392,18.5877,18.5941,90300.0
2010-07-14 14:40:00,28.87,28.89,28.81,28.86,107600.0,18.5941,18.607,18.5554,18.5877,107600.0
2010-07-14 14:50:00,28.86,28.87,28.82,28.85,94500.0,18.5877,18.5941,18.5619,18.5812,94500.0
2010-07-14 15:00:00,28.85,28.86,28.75,28.76,186100.0,18.5812,18.5877,18.5168,18.5232,186100.0
2010-07-14 15:10:00,28.77,28.79,28.74,28.77,223500.0,18.5297,18.5426,18.5104,18.5297,223500.0
2010-07-14 15:20:00,28.76,28.77,28.73,28.73,184600.0,18.5232,18.5297,18.5039,18.5039,184600.0
2010-07-14 15:30:00,28.73,28.76,28.66,28.69,157300.0,18.5039,18.5232,18.4588,18.4782,157300.0
2010-07-14 15:40:00,28.68,28.69,28.59,28.63,320100.0,18.4717,18.4782,18.4138,18.4395,320100.0
2010-07-14 15:50:00,28.63,28.68,28.6,28.68,439200.0,18.4395,18.4717,18.4202,18.4717,439200.0
2010-07-15 09:30:00,28.62,28.73,28.56,28.64,59600.0,18.4331,18.5039,18.3944,18.446,59600.0
2010-07-15 09:40:00,28.64,28.69,28.47,28.5,127700.0,18.446,18.4782,18.3365,18.3558,127700.0
2010-07-15 09:50:00,28.5,28.51,28.44,28.5,156200.0,18.3558,18.3622,18.3171,18.3558,156200.0
2010-07-15 10:00:00,28.49,28.49,28.28,28.31,98900.0,18.3493,18.3493,18.2141,18.2334,98900.0
2010-07-15 10:10:00,28.3,28.3,28.15,28.17,101900.0,18.227,18.227,18.1304,18.1432,101900.0
2010-07-15 10:20:00,28.17,28.26,28.13,28.24,84700.0,18.1432,18.2012,18.1175,18.1883,84700.0
2010-07-15 10:30:00,28.24,28.3,28.2,28.3,48700.0,18.1883,18.227,18.1626,18.227,48700.0
2010-07-15 10:40:00,28.28,28.32,28.22,28.31,54800.0,18.2141,18.2399,18.1755,18.2334,54800.0
2010-07-15 10:50:00,28.32,28.34,28.27,28.32,97800.0,18.2399,18.2527,18.2077,18.2399,97800.0
2010-07-15 11:00:00,28.33,28.35,28.28,28.32,56000.0,18.2463,18.2592,18.2141,18.2399,56000.0
2010-07-15 11:10:00,28.32,28.4,28.3,28.34,61200.0,18.2399,18.2914,18.227,18.2527,61200.0
2010-07-15 11:20:00,28.35,28.4,28.33,28.34,64600.0,18.2592,18.2914,18.2463,18.2527,64600.0
2010-07-15 11:30:00,28.35,28.36,28.31,28.35,62700.0,18.2592,18.2656,18.2334,18.2592,62700.0
2010-07-15 11:40:00,28.35,28.36,28.3,28.32,51800.0,18.2592,18.2656,18.227,18.2399,51800.0
2010-07-15 11:50:00,28.33,28.37,28.28,28.29,39200.0,18.2463,18.2721,18.2141,18.2205,39200.0
2010-07-15 12:00:00,28.29,28.3,28.21,28.21,60200.0,18.2205,18.227,18.169,18.169,60200.0
2010-07-15 12:10:00,28.22,28.29,28.21,28.25,66700.0,18.1755,18.2205,18.169,18.1948,66700.0
2010-07-15 12:20:00,28.26,28.26,28.19,28.19,61400.0,18.2012,18.2012,18.1561,18.1561,61400.0
2010-07-15 12:30:00,28.2,28.25,28.19,28.21,79300.0,18.1626,18.1948,18.1561,18.169,79300.0
2010-07-15 12:40:00,28.22,28.3,28.2,28.29,39600.0,18.1755,18.227,18.1626,18.2205,39600.0
2010-07-15 12:50:00,28.3,28.31,28.24,28.24,82800.0,18.227,18.2334,18.1883,18.1883,82800.0
2010-07-15 13:00:00,28.25,28.32,28.24,28.28,85100.0,18.1948,18.2399,18.1883,18.2141,85100.0
2010-07-15 13:10:00,28.28,28.35,28.26,28.32,62500.0,18.2141,18.2592,18.2012,18.2399,62500.0
2010-07-15 13:20:00,28.33,28.4,28.32,28.33,72500.0,18.2463,18.2914,18.2399,18.2463,72500.0
2010-07-15 13:30:00,28.33,28.37,28.28,28.32,95900.0,18.2463,18.2721,18.2141,18.2399,95900.0
2010-07-15 13:40:00,28.32,28.39,28.31,28.37,38500.0,18.2399,18.2849,18.2334,18.2721,38500.0
2010-07-15 13:50:00,28.37,28.38,28.33,28.37,47500.0,18.2721,18.2785,18.2463,18.2721,47500.0
2010-07-15 14:00:00,28.37,28.41,28.28,28.3,123800.0,18.2721,18.2978,18.2141,18.227,123800.0
2010-07-15 14:10:00,28.31,28.38,28.29,28.38,42100.0,18.2334,18.2785,18.2205,18.2785,42100.0
2010-07-15 14:20:00,28.39,28.41,28.35,28.39,67600.0,18.2849,18.2978,18.2592,18.2849,67600.0
2010-07-15 14:30:00,28.39,28.43,28.33,28.37,98900.0,18.2849,18.3107,18.2463,18.2721,98900.0
2010-07-15 14:40:00,28.38,28.46,28.36,28.44,95800.0,18.2785,18.33,18.2656,18.3171,95800.0
2010-07-15 14:50:00,28.44,28.46,28.37,28.38,55400.0,18.3171,18.33,18.2721,18.2785,55400.0
2010-07-15 15:00:00,28.39,28.41,28.31,28.31,88800.0,18.2849,18.2978,18.2334,18.2334,88800.0
2010-07-15 15:10:00,28.31,28.32,28.25,28.28,97500.0,18.2334,18.2399,18.1948,18.2141,97500.0
2010-07-15 15:20:00,28.29,28.35,28.22,28.32,166200.0,18.2205,18.2592,18.1755,18.2399,166200.0
2010-07-15 15:30:00,28.32,28.41,28.3,28.39,222100.0,18.2399,18.2978,18.227,18.2849,222100.0
2010-07-15 15:40:00,28.39,28.5,28.35,28.42,350500.0,18.2849,18.3558,18.2592,18.3043,350500.0
2010-07-15 15:50:00,28.42,28.46,28.39,28.39,445300.0,18.3043,18.33,18.2849,18.2849,445300.0
2010-07-16 09:30:00,28.2,28.29,28.03,28.18,494000.0,18.1626,18.2205,18.0531,18.1497,494000.0
2010-07-16 09:40:00,28.18,28.23,28.07,28.1,80800.0,18.1497,18.1819,18.0788,18.0982,80800.0
2010-07-16 09:50:00,28.08,28.12,27.67,27.69,231100.0,18.0853,18.111,17.8212,17.8341,231100.0
2010-07-16 10:00:00,27.69,27.73,27.54,27.54,191000.0,17.8341,17.8599,17.7375,17.7375,191000.0
2010-07-16 10:10:00,27.54,27.57,27.48,27.5,230300.0,17.7375,17.7568,17.6988,17.7117,230300.0
2010-07-16 10:20:00,27.5,27.52,27.38,27.4,269800.0,17.7117,17.7246,17.6344,17.6473,269800.0
2010-07-16 10:30:00,27.4,27.54,27.37,27.51,106100.0,17.6473,17.7375,17.628,17.7182,106100.0
2010-07-16 10:40:00,27.5,27.58,27.49,27.55,114200.0,17.7117,17.7633,17.7053,17.7439,114200.0
2010-07-16 10:50:00,27.55,27.59,27.54,27.56,142300.0,17.7439,17.7697,17.7375,17.7504,142300.0
2010-07-16 11:00:00,27.57,27.59,27.5,27.51,102800.0,17.7568,17.7697,17.7117,17.7182,102800.0
2010-07-16 11:10:00,27.52,27.53,27.49,27.49,84600.0,17.7246,17.731,17.7053,17.7053,84600.0
2010-07-16 11:20:00,27.49,27.52,27.4,27.51,89500.0,17.7053,17.7246,17.6473,17.7182,89500.0
2010-07-16 11:30:00,27.51,27.52,27.43,27.5,57000.0,17.7182,17.7246,17.6666,17.7117,57000.0
2010-07-16 11:40:00,27.49,27.53,27.48,27.49,54700.0,17.7053,17.731,17.6988,17.7053,54700.0
2010-07-16 11:50:00,27.5,27.54,27.43,27.47,66900.0,17.7117,17.7375,17.6666,17.6924,66900.0
2010-07-16 12:00:00,27.47,27.49,27.41,27.45,102500.0,17.6924,17.7053,17.6538,17.6795,102500.0
2010-07-16 12:10:00,27.45,27.5,27.36,27.39,70000.0,17.6795,17.7117,17.6216,17.6409,70000.0
2010-07-16 12:20:00,27.39,27.46,27.38,27.44,58000.0,17.6409,17.686,17.6344,17.6731,58000.0
2010-07-16 12:30:00,27.44,27.44,27.39,27.4,67500.0,17.6731,17.6731,17.6409,17.6473,67500.0
2010-07-16 12:40:00,27.41,27.44,27.37,27.37,61800.0,17.6538,17.6731,17.628,17.628,61800.0
2010-07-16 12:50:00,27.38,27.38,27.23,27.25,140100.0,17.6344,17.6344,17.5378,17.5507,140100.0
2010-07-16 13:00:00,27.25,27.29,27.23,27.25,159800.0,17.5507,17.5765,17.5378,17.5507,159800.0
2010-07-16 13:10:00,27.25,27.25,27.2,27.22,129600.0,17.5507,17.5507,17.5185,17.5314,129600.0
2010-07-16 13:20:00,27.22,27.22,27.13,27.18,112300.0,17.5314,17.5314,17.4734,17.5056,112300.0
2010-07-16 13:30:00,27.18,27.21,27.15,27.19,180600.0,17.5056,17.5249,17.4863,17.5121,180600.0
2010-07-16 13:40:00,27.2,27.2,27.13,27.16,143600.0,17.5185,17.5185,17.4734,17.4927,143600.0
2010-07-16 13:50:00,27.15,27.16,27.07,27.09,109900.0,17.4863,17.4927,17.4348,17.4477,109900.0
2010-07-16 14:00:00,27.09,27.12,27.06,27.08,149400.0,17.4477,17.467,17.4283,17.4412,149400.0
2010-07-16 14:10:00,27.08,27.09,27.02,27.03,276500.0,17.4412,17.4477,17.4026,17.409,276500.0
2010-07-16 14:20:00,27.04,27.04,26.98,26.99,155500.0,17.4155,17.4155,17.3768,17.3833,155500.0
2010-07-16 14:30:00,26.99,27.05,26.97,26.99,261400.0,17.3833,17.4219,17.3704,17.3833,261400.0
2010-07-16 14:40:00,27.0,27.05,26.98,27.02,85600.0,17.3897,17.4219,17.3768,17.4026,85600.0
2010-07-16 14:50:00,27.03,27.09,27.01,27.06,133200.0,17.409,17.4477,17.3961,17.4283,133200.0
2010-07-16 15:00:00,27.07,27.13,27.05,27.11,144500.0,17.4348,17.4734,17.4219,17.4605,144500.0
2010-07-16 15:10:00,27.1,27.1,27.04,27.04,157300.0,17.4541,17.4541,17.4155,17.4155,157300.0
2010-07-16 15:20:00,27.05,27.1,26.99,27.0,231700.0,17.4219,17.4541,17.3833,17.3897,231700.0
2010-07-16 15:30:00,27.0,27.14,27.0,27.1,196400.0,17.3897,17.4799,17.3897,17.4541,196400.0
2010-07-16 15:40:00,27.09,27.14,27.03,27.04,193100.0,17.4477,17.4799,17.409,17.4155,193100.0
2010-07-16 15:50:00,27.03,27.08,27.02,27.03,356000.0,17.409,17.4412,17.4026,17.409,356000.0
2010-07-19 09:30:00,27.29,27.44,27.23,27.35,104300.0,17.5765,17.6731,17.5378,17.6151,104300.0
2010-07-19 09:40:00,27.35,27.57,27.35,27.54,97500.0,17.6151,17.7568,17.6151,17.7375,97500.0
2010-07-19 09:50:00,27.53,27.53,27.36,27.36,179000.0,17.731,17.731,17.6216,17.6216,179000.0
2010-07-19 10:00:00,27.35,27.43,27.27,27.31,125800.0,17.6151,17.6666,17.5636,17.5894,125800.0
2010-07-19 10:10:00,27.31,27.38,27.27,27.37,79800.0,17.5894,17.6344,17.5636,17.628,79800.0
2010-07-19 10:20:00,27.38,27.4,27.26,27.28,129300.0,17.6344,17.6473,17.5572,17.57,129300.0
2010-07-19 10:30:00,27.28,27.39,27.23,27.23,172000.0,17.57,17.6409,17.5378,17.5378,172000.0
2010-07-19 10:40:00,27.23,27.24,27.1,27.13,126400.0,17.5378,17.5443,17.4541,17.4734,126400.0
2010-07-19 10:50:00,27.12,27.21,27.07,27.17,112400.0,17.467,17.5249,17.4348,17.4992,112400.0
2010-07-19 11:00:00,27.17,27.23,27.14,27.19,103200.0,17.4992,17.5378,17.4799,17.5121,103200.0
2010-07-19 11:10:00,27.18,27.26,27.14,27.25,73000.0,17.5056,17.5572,17.4799,17.5507,73000.0
2010-07-19 11:20:00,27.25,27.36,27.24,27.32,41500.0,17.5507,17.6216,17.5443,17.5958,41500.0
2010-07-19 11:30:00,27.31,27.38,27.31,27.37,90500.0,17.5894,17.6344,17.5894,17.628,90500.0
2010-07-19 11:40:00,27.38,27.42,27.36,27.39,153900.0,17.6344,17.6602,17.6216,17.6409,153900.0
2010-07-19 11:50:00,27.39,27.51,27.38,27.49,133500.0,17.6409,17.7182,17.6344,17.7053,133500.0
2010-07-19 12:00:00,27.5,27.52,27.4,27.41,144800.0,17.7117,17.7246,17.6473,17.6538,144800.0
2010-07-19 12:10:00,27.41,27.47,27.37,27.47,125000.0,17.6538,17.6924,17.628,17.6924,125000.0
2010-07-19 12:20:00,27.47,27.51,27.46,27.47,97100.0,17.6924,17.7182,17.686,17.6924,97100.0
2010-07-19 12:30:00,27.46,27.57,27.44,27.56,147000.0,17.686,17.7568,17.6731,17.7504,147000.0
2010-07-19 12:40:00,27.57,27.68,27.55,27.66,199100.0,17.7568,17.8277,17.7439,17.8148,199100.0
2010-07-19 12:50:00,27.66,27.69,27.57,27.6,73000.0,17.8148,17.8341,17.7568,17.7761,73000.0
2010-07-19 13:00:00,27.59,27.61,27.58,27.61,64700.0,17.7697,17.7826,17.7633,17.7826,64700.0
2010-07-19 13:10:00,27.61,27.61,27.52,27.55,82500.0,17.7826,17.7826,17.7246,17.7439,82500.0
2010-07-19 13:20:00,27.55,27.6,27.54,27.58,64900.0,17.7439,17.7761,17.7375,17.7633,64900.0
2010-07-19 13:30:00,27.58,27.59,27.52,27.56,60900.0,17.7633,17.7697,17.7246,17.7504,60900.0
2010-07-19 13:40:00,27.56,27.62,27.56,27.62,47500.0,17.7504,17.789,17.7504,17.789,47500.0
2010-07-19 13:50:00,27.62,27.65,27.59,27.62,65900.0,17.789,17.8083,17.7697,17.789,65900.0
2010-07-19 14:00:00,27.62,27.66,27.61,27.64,91800.0,17.789,17.8148,17.7826,17.8019,91800.0
2010-07-19 14:10:00,27.64,27.67,27.6,27.63,214100.0,17.8019,17.8212,17.7761,17.7955,214100.0
2010-07-19 14:20:00,27.62,27.62,27.56,27.57,154800.0,17.789,17.789,17.7504,17.7568,154800.0
2010-07-19 14:30:00,27.56,27.59,27.51,27.54,171700.0,17.7504,17.7697,17.7182,17.7375,171700.0
2010-07-19 14:40:00,27.54,27.71,27.53,27.69,184500.0,17.7375,17.847,17.731,17.8341,184500.0
2010-07-19 14:50:00,27.69,27.69,27.63,27.65,115800.0,17.8341,17.8341,17.7955,17.8083,115800.0
2010-07-19 15:00:00,27.65,27.7,27.63,27.69,162700.0,17.8083,17.8405,17.7955,17.8341,162700.0
2010-07-19 15:10:00,27.69,27.69,27.61,27.68,272100.0,17.8341,17.8341,17.7826,17.8277,272100.0
2010-07-19 15:20:00,27.68,27.68,27.51,27.53,78600.0,17.8277,17.8277,17.7182,17.731,78600.0
2010-07-19 15:30:00,27.53,27.59,27.5,27.52,135100.0,17.731,17.7697,17.7117,17.7246,135100.0
2010-07-19 15:40:00,27.51,27.57,27.49,27.54,304600.0,17.7182,17.7568,17.7053,17.7375,304600.0
2010-07-19 15:50:00,27.54,27.57,27.49,27.51,570600.0,17.7375,17.7568,17.7053,17.7182,570600.0
2010-07-20 09:30:00,27.03,27.12,26.83,26.91,85200.0,17.409,17.467,17.2802,17.3317,85200.0
2010-07-20 09:40:00,26.91,26.94,26.83,26.87,141700.0,17.3317,17.3511,17.2802,17.306,141700.0
2010-07-20 09:50:00,26.86,27.02,26.85,26.89,66000.0,17.2995,17.4026,17.2931,17.3188,66000.0
2010-07-20 10:00:00,26.89,26.93,26.81,26.84,63000.0,17.3188,17.3446,17.2673,17.2866,63000.0
2010-07-20 10:10:00,26.85,26.97,26.79,26.97,78700.0,17.2931,17.3704,17.2544,17.3704,78700.0
2010-07-20 10:20:00,26.97,26.97,26.82,26.82,369700.0,17.3704,17.3704,17.2738,17.2738,369700.0
2010-07-20 10:30:00,26.82,26.85,26.78,26.79,178200.0,17.2738,17.2931,17.248,17.2544,178200.0
2010-07-20 10:40:00,26.78,26.86,26.78,26.81,107000.0,17.248,17.2995,17.248,17.2673,107000.0
2010-07-20 10:50:00,26.81,26.82,26.74,26.75,60200.0,17.2673,17.2738,17.2222,17.2287,60200.0
2010-07-20 11:00:00,26.75,26.82,26.74,26.81,73100.0,17.2287,17.2738,17.2222,17.2673,73100.0
2010-07-20 11:10:00,26.8,26.94,26.8,26.93,122200.0,17.2609,17.3511,17.2609,17.3446,122200.0
2010-07-20 11:20:00,26.93,26.98,26.89,26.96,228800.0,17.3446,17.3768,17.3188,17.3639,228800.0
2010-07-20 11:30:00,26.95,26.97,26.9,26.96,94100.0,17.3575,17.3704,17.3253,17.3639,94100.0
2010-07-20 11:40:00,26.96,27.0,26.94,27.0,163600.0,17.3639,17.3897,17.3511,17.3897,163600.0
2010-07-20 11:50:00,27.01,27.05,26.97,27.03,108300.0,17.3961,17.4219,17.3704,17.409,108300.0
2010-07-20 12:00:00,27.03,27.07,27.0,27.02,99400.0,17.409,17.4348,17.3897,17.4026,99400.0
2010-07-20 12:10:00,27.02,27.02,26.9,26.92,39200.0,17.4026,17.4026,17.3253,17.3382,39200.0
2010-07-20 12:20:00,26.91,26.95,26.91,26.94,63100.0,17.3317,17.3575,17.3317,17.3511,63100.0
2010-07-20 12:30:00,26.93,27.01,26.93,26.98,66900.0,17.3446,17.3961,17.3446,17.3768,66900.0
2010-07-20 12:40:00,26.97,27.05,26.93,27.0,123700.0,17.3704,17.4219,17.3446,17.3897,123700.0
2010-07-20 12:50:00,27.0,27.01,26.95,26.99,46500.0,17.3897,17.3961,17.3575,17.3833,46500.0
2010-07-20 13:00:00,26.99,27.01,26.98,26.99,59400.0,17.3833,17.3961,17.3768,17.3833,59400.0
2010-07-20 13:10:00,26.99,27.0,26.94,26.99,26000.0,17.3833,17.3897,17.3511,17.3833,26000.0
2010-07-20 13:20:00,26.99,27.0,26.96,27.0,47600.0,17.3833,17.3897,17.3639,17.3897,47600.0
2010-07-20 13:30:00,27.0,27.03,26.97,27.01,156200.0,17.3897,17.409,17.3704,17.3961,156200.0
2010-07-20 13:40:00,27.01,27.06,27.0,27.04,72400.0,17.3961,17.4283,17.3897,17.4155,72400.0
2010-07-20 13:50:00,27.05,27.23,27.05,27.23,67600.0,17.4219,17.5378,17.4219,17.5378,67600.0
2010-07-20 14:00:00,27.23,27.23,27.14,27.14,121300.0,17.5378,17.5378,17.4799,17.4799,121300.0
2010-07-20 14:10:00,27.14,27.17,27.11,27.15,140700.0,17.4799,17.4992,17.4605,17.4863,140700.0
2010-07-20 14:20:00,27.15,27.15,27.06,27.12,95200.0,17.4863,17.4863,17.4283,17.467,95200.0
2010-07-20 14:30:00,27.12,27.19,27.11,27.16,95900.0,17.467,17.5121,17.4605,17.4927,95900.0
2010-07-20 14:40:00,27.16,27.17,27.09,27.17,114500.0,17.4927,17.4992,17.4477,17.4992,114500.0
2010-07-20 14:50:00,27.17,27.24,27.16,27.17,113900.0,17.4992,17.5443,17.4927,17.4992,113900.0
2010-07-20 15:00:00,27.18,27.27,27.14,27.26,65900.0,17.5056,17.5636,17.4799,17.5572,65900.0
2010-07-20 15:10:00,27.25,27.33,27.24,27.3,168700.0,17.5507,17.6022,17.5443,17.5829,168700.0
2010-07-20 15:20:00,27.3,27.4,27.29,27.38,80400.0,17.5829,17.6473,17.5765,17.6344,80400.0
2010-07-20 15:30:00,27.38,27.48,27.37,27.43,124900.0,17.6344,17.6988,17.628,17.6666,124900.0
2010-07-20 15:40:00,27.43,27.54,27.4,27.54,127100.0,17.6666,17.7375,17.6473,17.7375,127100.0
2010-07-20 15:50:00,27.53,27.55,27.47,27.5,183100.0,17.731,17.7439,17.6924,17.7117,183100.0
2010-07-21 09:30:00,27.68,27.7,27.41,27.64,109400.0,17.8277,17.8405,17.6538,17.8019,109400.0
2010-07-21 09:40:00,27.64,27.66,27.42,27.52,143600.0,17.8019,17.8148,17.6602,17.7246,143600.0
2010-07-21 09:50:00,27.52,27.7,27.52,27.68,147900.0,17.7246,17.8405,17.7246,17.8277,147900.0
2010-07-21 10:00:00,27.68,27.68,27.56,27.67,88100.0,17.8277,17.8277,17.7504,17.8212,88100.0
2010-07-21 10:10:00,27.66,27.82,27.66,27.8,92100.0,17.8148,17.9178,17.8148,17.9049,92100.0
2010-07-21 10:20:00,27.8,27.97,27.77,27.96,225800.0,17.9049,18.0144,17.8856,18.008,225800.0
2010-07-21 10:30:00,27.96,27.99,27.84,27.84,133100.0,18.008,18.0273,17.9307,17.9307,133100.0
2010-07-21 10:40:00,27.85,27.9,27.81,27.89,57000.0,17.9371,17.9694,17.9114,17.9629,57000.0
2010-07-21 10:50:00,27.9,27.93,27.86,27.87,54800.0,17.9694,17.9887,17.9436,17.95,54800.0
2010-07-21 11:00:00,27.87,27.88,27.74,27.74,74400.0,17.95,17.9565,17.8663,17.8663,74400.0
2010-07-21 11:10:00,27.74,27.8,27.72,27.76,145500.0,17.8663,17.9049,17.8534,17.8792,145500.0
2010-07-21 11:20:00,27.76,27.82,27.75,27.8,69300.0,17.8792,17.9178,17.8727,17.9049,69300.0
2010-07-21 11:30:00,27.81,27.84,27.79,27.83,56500.0,17.9114,17.9307,17.8985,17.9243,56500.0
2010-07-21 11:40:00,27.83,27.91,27.83,27.91,63900.0,17.9243,17.9758,17.9243,17.9758,63900.0
2010-07-21 11:50:00,27.91,27.98,27.9,27.94,88800.0,17.9758,18.0209,17.9694,17.9951,88800.0
2010-07-21 12:00:00,27.94,28.02,27.94,27.95,64200.0,17.9951,18.0466,17.9951,18.0016,64200.0
2010-07-21 12:10:00,27.94,28.01,27.94,27.96,48100.0,17.9951,18.0402,17.9951,18.008,48100.0
2010-07-21 12:20:00,27.97,28.0,27.95,28.0,46800.0,18.0144,18.0338,18.0016,18.0338,46800.0
2010-07-21 12:30:00,28.0,28.1,28.0,28.09,56100.0,18.0338,18.0982,18.0338,18.0917,56100.0
2010-07-21 12:40:00,28.1,28.1,28.02,28.04,57700.0,18.0982,18.0982,18.0466,18.0595,57700.0
2010-07-21 12:50:00,28.04,28.05,28.0,28.01,53500.0,18.0595,18.066,18.0338,18.0402,53500.0
2010-07-21 13:00:00,28.01,28.08,28.0,28.08,38400.0,18.0402,18.0853,18.0338,18.0853,38400.0
2010-07-21 13:10:00,28.08,28.13,28.06,28.09,53900.0,18.0853,18.1175,18.0724,18.0917,53900.0
2010-07-21 13:20:00,28.1,28.11,28.07,28.11,32500.0,18.0982,18.1046,18.0788,18.1046,32500.0
2010-07-21 13:30:00,28.11,28.15,28.11,28.13,31100.0,18.1046,18.1304,18.1046,18.1175,31100.0
2010-07-21 13:40:00,28.13,28.15,28.09,28.15,55400.0,18.1175,18.1304,18.0917,18.1304,55400.0
2010-07-21 13:50:00,28.15,28.2,28.12,28.12,42700.0,18.1304,18.1626,18.111,18.111,42700.0
2010-07-21 14:00:00,28.12,28.14,27.98,27.98,188300.0,18.111,18.1239,18.0209,18.0209,188300.0
2010-07-21 14:10:00,27.97,27.97,27.76,27.83,129600.0,18.0144,18.0144,17.8792,17.9243,129600.0
2010-07-21 14:20:00,27.83,27.87,27.76,27.83,168900.0,17.9243,17.95,17.8792,17.9243,168900.0
2010-07-21 14:30:00,27.82,27.83,27.72,27.76,126700.0,17.9178,17.9243,17.8534,17.8792,126700.0
2010-07-21 14:40:00,27.76,27.83,27.68,27.7,101700.0,17.8792,17.9243,17.8277,17.8405,101700.0
2010-07-21 14:50:00,27.7,27.71,27.51,27.55,100100.0,17.8405,17.847,17.7182,17.7439,100100.0
2010-07-21 15:00:00,27.55,27.65,27.5,27.62,76300.0,17.7439,17.8083,17.7117,17.789,76300.0
2010-07-21 15:10:00,27.62,27.72,27.58,27.58,117000.0,17.789,17.8534,17.7633,17.7633,117000.0
2010-07-21 15:20:00,27.58,27.64,27.54,27.58,121600.0,17.7633,17.8019,17.7375,17.7633,121600.0
2010-07-21 15:30:00,27.58,27.64,27.54,27.56,171600.0,17.7633,17.8019,17.7375,17.7504,171600.0
2010-07-21 15:40:00,27.56,27.62,27.5,27.59,175800.0,17.7504,17.789,17.7117,17.7697,175800.0
2010-07-21 15:50:00,27.6,27.64,27.53,27.59,483700.0,17.7761,17.8019,17.731,17.7697,483700.0
2010-07-22 09:30:00,27.95,28.35,27.95,28.33,110100.0,18.0016,18.2592,18.0016,18.2463,110100.0
2010-07-22 09:40:00,28.33,28.54,28.33,28.53,231600.0,18.2463,18.3816,18.2463,18.3751,231600.0
2010-07-22 09:50:00,28.54,28.6,28.42,28.44,130300.0,18.3816,18.4202,18.3043,18.3171,130300.0
2010-07-22 10:00:00,28.44,28.77,28.44,28.72,151500.0,18.3171,18.5297,18.3171,18.4975,151500.0
2010-07-22 10:10:00,28.72,28.83,28.72,28.82,225100.0,18.4975,18.5683,18.4975,18.5619,225100.0
2010-07-22 10:20:00,28.83,28.87,28.76,28.77,118600.0,18.5683,18.5941,18.5232,18.5297,118600.0
2010-07-22 10:30:00,28.77,28.77,28.64,28.67,78500.0,18.5297,18.5297,18.446,18.4653,78500.0
2010-07-22 10:40:00,28.68,28.77,28.67,28.74,109200.0,18.4717,18.5297,18.4653,18.5104,109200.0
2010-07-22 10:50:00,28.74,28.78,28.64,28.65,59500.0,18.5104,18.5361,18.446,18.4524,59500.0
2010-07-22 11:00:00,28.64,28.68,28.62,28.68,117800.0,18.446,18.4717,18.4331,18.4717,117800.0
2010-07-22 11:10:00,28.67,28.72,28.66,28.69,83300.0,18.4653,18.4975,18.4588,18.4782,83300.0
2010-07-22 11:20:00,28.68,28.68,28.65,28.65,44100.0,18.4717,18.4717,18.4524,18.4524,44100.0
2010-07-22 11:30:00,28.65,28.65,28.53,28.55,66600.0,18.4524,18.4524,18.3751,18.388,66600.0
2010-07-22 11:40:00,28.55,28.58,28.54,28.57,39700.0,18.388,18.4073,18.3816,18.4009,39700.0
2010-07-22 11:50:00,28.57,28.58,28.55,28.57,51500.0,18.4009,18.4073,18.388,18.4009,51500.0
2010-07-22 12:00:00,28.57,28.62,28.55,28.6,72800.0,18.4009,18.4331,18.388,18.4202,72800.0
2010-07-22 12:10:00,28.6,28.6,28.57,28.58,38500.0,18.4202,18.4202,18.4009,18.4073,38500.0
2010-07-22 12:20:00,28.58,28.6,28.54,28.59,53600.0,18.4073,18.4202,18.3816,18.4138,53600.0
2010-07-22 12:30:00,28.59,28.59,28.55,28.57,56100.0,18.4138,18.4138,18.388,18.4009,56100.0
2010-07-22 12:40:00,28.57,28.59,28.56,28.58,35100.0,18.4009,18.4138,18.3944,18.4073,35100.0
2010-07-22 12:50:00,28.58,28.6,28.58,28.59,19500.0,18.4073,18.4202,18.4073,18.4138,19500.0
2010-07-22 13:00:00,28.6,28.62,28.59,28.61,27400.0,18.4202,18.4331,18.4138,18.4266,27400.0
2010-07-22 13:10:00,28.61,28.69,28.61,28.69,42400.0,18.4266,18.4782,18.4266,18.4782,42400.0
2010-07-22 13:20:00,28.69,28.69,28.61,28.61,27900.0,18.4782,18.4782,18.4266,18.4266,27900.0
2010-07-22 13:30:00,28.61,28.66,28.61,28.66,36300.0,18.4266,18.4588,18.4266,18.4588,36300.0
2010-07-22 13:40:00,28.65,28.74,28.65,28.74,109600.0,18.4524,18.5104,18.4524,18.5104,109600.0
2010-07-22 13:50:00,28.74,28.76,28.73,28.74,62700.0,18.5104,18.5232,18.5039,18.5104,62700.0
2010-07-22 14:00:00,28.74,28.77,28.73,28.76,63100.0,18.5104,18.5297,18.5039,18.5232,63100.0
2010-07-22 14:10:00,28.75,28.83,28.74,28.79,54600.0,18.5168,18.5683,18.5104,18.5426,54600.0
2010-07-22 14:20:00,28.8,28.81,28.76,28.8,51900.0,18.549,18.5554,18.5232,18.549,51900.0
2010-07-22 14:30:00,28.8,28.83,28.77,28.79,81500.0,18.549,18.5683,18.5297,18.5426,81500.0
2010-07-22 14:40:00,28.79,28.8,28.74,28.78,48100.0,18.5426,18.549,18.5104,18.5361,48100.0
2010-07-22 14:50:00,28.78,28.8,28.76,28.79,45100.0,18.5361,18.549,18.5232,18.5426,45100.0
2010-07-22 15:00:00,28.79,28.79,28.73,28.75,69400.0,18.5426,18.5426,18.5039,18.5168,69400.0
2010-07-22 15:10:00,28.74,28.8,28.73,28.79,70400.0,18.5104,18.549,18.5039,18.5426,70400.0
2010-07-22 15:20:00,28.79,28.82,28.77,28.78,97400.0,18.5426,18.5619,18.5297,18.5361,97400.0
2010-07-22 15:30:00,28.78,28.78,28.57,28.6,159700.0,18.5361,18.5361,18.4009,18.4202,159700.0
2010-07-22 15:40:00,28.59,28.69,28.56,28.67,245900.0,18.4138,18.4782,18.3944,18.4653,245900.0
2010-07-22 15:50:00,28.68,28.77,28.65,28.72,236000.0,18.4717,18.5297,18.4524,18.4975,236000.0
2010-07-23 09:30:00,28.56,28.68,28.45,28.58,95000.0,18.3944,18.4717,18.3236,18.4073,95000.0
2010-07-23 09:40:00,28.58,28.77,28.58,28.76,136300.0,18.4073,18.5297,18.4073,18.5232,136300.0
2010-07-23 09:50:00,28.77,28.79,28.58,28.58,93400.0,18.5297,18.5426,18.4073,18.4073,93400.0
2010-07-23 10:00:00,28.58,28.66,28.5,28.66,105400.0,18.4073,18.4588,18.3558,18.4588,105400.0
2010-07-23 10:10:00,28.65,28.72,28.62,28.68,65000.0,18.4524,18.4975,18.4331,18.4717,65000.0
2010-07-23 10:20:00,28.69,28.8,28.66,28.78,69400.0,18.4782,18.549,18.4588,18.5361,69400.0
2010-07-23 10:30:00,28.79,28.89,28.79,28.85,51800.0,18.5426,18.607,18.5426,18.5812,51800.0
2010-07-23 10:40:00,28.85,28.92,28.82,28.89,80600.0,18.5812,18.6263,18.5619,18.607,80600.0
2010-07-23 10:50:00,28.89,28.9,28.82,28.82,69200.0,18.607,18.6134,18.5619,18.5619,69200.0
2010-07-23 11:00:00,28.81,28.92,28.81,28.9,57700.0,18.5554,18.6263,18.5554,18.6134,57700.0
2010-07-23 11:10:00,28.91,28.94,28.88,28.88,70000.0,18.6199,18.6392,18.6005,18.6005,70000.0
2010-07-23 11:20:00,28.88,28.94,28.85,28.94,63900.0,18.6005,18.6392,18.5812,18.6392,63900.0
2010-07-23 11:30:00,28.94,28.96,28.92,28.94,49200.0,18.6392,18.6521,18.6263,18.6392,49200.0
2010-07-23 11:40:00,28.94,28.94,28.88,28.92,51400.0,18.6392,18.6392,18.6005,18.6263,51400.0
2010-07-23 11:50:00,28.93,28.99,28.91,28.93,56300.0,18.6327,18.6714,18.6199,18.6327,56300.0
2010-07-23 12:00:00,28.94,29.01,28.84,28.91,111800.0,18.6392,18.6843,18.5748,18.6199,111800.0
2010-07-23 12:10:00,28.91,29.01,28.82,29.01,101900.0,18.6199,18.6843,18.5619,18.6843,101900.0
2010-07-23 12:20:00,29.01,29.09,28.97,29.04,193500.0,18.6843,18.7358,18.6585,18.7036,193500.0
2010-07-23 12:30:00,29.04,29.04,28.92,28.97,65800.0,18.7036,18.7036,18.6263,18.6585,65800.0
2010-07-23 12:40:00,28.97,28.98,28.83,28.87,54400.0,18.6585,18.6649,18.5683,18.5941,54400.0
2010-07-23 12:50:00,28.87,28.97,28.86,28.97,46000.0,18.5941,18.6585,18.5877,18.6585,46000.0
2010-07-23 13:00:00,28.97,28.99,28.91,28.95,56200.0,18.6585,18.6714,18.6199,18.6456,56200.0
2010-07-23 13:10:00,28.94,29.09,28.94,29.08,44700.0,18.6392,18.7358,18.6392,18.7293,44700.0
2010-07-23 13:20:00,29.08,29.24,29.07,29.24,83700.0,18.7293,18.8324,18.7229,18.8324,83700.0
2010-07-23 13:30:00,29.25,29.31,29.22,29.28,76200.0,18.8388,18.8775,18.8195,18.8582,76200.0
2010-07-23 13:40:00,29.28,29.29,29.25,29.27,84000.0,18.8582,18.8646,18.8388,18.8517,84000.0
2010-07-23 13:50:00,29.26,29.28,29.24,29.26,56200.0,18.8453,18.8582,18.8324,18.8453,56200.0
2010-07-23 14:00:00,29.27,29.41,29.24,29.4,148600.0,18.8517,18.9419,18.8324,18.9354,148600.0
2010-07-23 14:10:00,29.41,29.41,29.38,29.38,85500.0,18.9419,18.9419,18.9226,18.9226,85500.0
2010-07-23 14:20:00,29.38,29.39,29.31,29.36,86700.0,18.9226,18.929,18.8775,18.9097,86700.0
2010-07-23 14:30:00,29.36,29.38,29.33,29.35,85000.0,18.9097,18.9226,18.8904,18.9032,85000.0
2010-07-23 14:40:00,29.35,29.36,29.33,29.35,65600.0,18.9032,18.9097,18.8904,18.9032,65600.0
2010-07-23 14:50:00,29.35,29.41,29.34,29.4,116600.0,18.9032,18.9419,18.8968,18.9354,116600.0
2010-07-23 15:00:00,29.4,29.41,29.32,29.35,93700.0,18.9354,18.9419,18.8839,18.9032,93700.0
2010-07-23 15:10:00,29.35,29.35,29.25,29.31,107700.0,18.9032,18.9032,18.8388,18.8775,107700.0
2010-07-23 15:20:00,29.31,29.33,29.25,29.27,78200.0,18.8775,18.8904,18.8388,18.8517,78200.0
2010-07-23 15:30:00,29.27,29.32,29.2,29.21,148600.0,18.8517,18.8839,18.8066,18.8131,148600.0
2010-07-23 15:40:00,29.21,29.25,29.13,29.24,174500.0,18.8131,18.8388,18.7615,18.8324,174500.0
2010-07-23 15:50:00,29.24,29.31,29.22,29.3,212900.0,18.8324,18.8775,18.8195,18.871,212900.0
2010-07-26 09:30:00,29.22,29.39,29.15,29.2,74600.0,18.8195,18.929,18.7744,18.8066,74600.0
2010-07-26 09:40:00,29.2,29.38,29.11,29.34,77500.0,18.8066,18.9226,18.7487,18.8968,77500.0
2010-07-26 09:50:00,29.35,29.39,29.3,29.39,49800.0,18.9032,18.929,18.871,18.929,49800.0
2010-07-26 10:00:00,29.39,29.54,29.39,29.46,81800.0,18.929,19.0256,18.929,18.9741,81800.0
2010-07-26 10:10:00,29.47,29.5,29.42,29.44,59900.0,18.9805,18.9999,18.9483,18.9612,59900.0
2010-07-26 10:20:00,29.43,29.43,29.35,29.4,48500.0,18.9548,18.9548,18.9032,18.9354,48500.0
2010-07-26 10:30:00,29.41,29.44,29.34,29.44,49900.0,18.9419,18.9612,18.8968,18.9612,49900.0
2010-07-26 10:40:00,29.45,29.46,29.38,29.39,45300.0,18.9676,18.9741,18.9226,18.929,45300.0
2010-07-26 10:50:00,29.4,29.43,29.36,29.42,31900.0,18.9354,18.9548,18.9097,18.9483,31900.0
2010-07-26 11:00:00,29.43,29.47,29.4,29.44,30500.0,18.9548,18.9805,18.9354,18.9612,30500.0
2010-07-26 11:10:00,29.45,29.56,29.44,29.55,44900.0,18.9676,19.0385,18.9612,19.0321,44900.0
2010-07-26 11:20:00,29.55,29.59,29.52,29.58,39500.0,19.0321,19.0578,19.0127,19.0514,39500.0
2010-07-26 11:30:00,29.58,29.61,29.57,29.6,34300.0,19.0514,19.0707,19.0449,19.0643,34300.0
2010-07-26 11:40:00,29.6,29.67,29.59,29.64,27600.0,19.0643,19.1093,19.0578,19.09,27600.0
2010-07-26 11:50:00,29.64,29.64,29.55,29.56,39100.0,19.09,19.09,19.0321,19.0385,39100.0
2010-07-26 12:00:00,29.57,29.6,29.55,29.58,31900.0,19.0449,19.0643,19.0321,19.0514,31900.0
2010-07-26 12:10:00,29.58,29.58,29.5,29.5,28700.0,19.0514,19.0514,18.9999,18.9999,28700.0
2010-07-26 12:20:00,29.51,29.55,29.5,29.54,30900.0,19.0063,19.0321,18.9999,19.0256,30900.0
2010-07-26 12:30:00,29.54,29.56,29.51,29.52,28900.0,19.0256,19.0385,19.0063,19.0127,28900.0
2010-07-26 12:40:00,29.53,29.53,29.46,29.5,20700.0,19.0192,19.0192,18.9741,18.9999,20700.0
2010-07-26 12:50:00,29.51,29.52,29.46,29.49,28700.0,19.0063,19.0127,18.9741,18.9934,28700.0
2010-07-26 13:00:00,29.5,29.51,29.46,29.46,24100.0,18.9999,19.0063,18.9741,18.9741,24100.0
2010-07-26 13:10:00,29.47,29.48,29.46,29.47,18000.0,18.9805,18.987,18.9741,18.9805,18000.0
2010-07-26 13:20:00,29.47,29.49,29.43,29.47,29000.0,18.9805,18.9934,18.9548,18.9805,29000.0
2010-07-26 13:30:00,29.47,29.47,29.39,29.41,91000.0,18.9805,18.9805,18.929,18.9419,91000.0
2010-07-26 13:40:00,29.41,29.45,29.4,29.42,55800.0,18.9419,18.9676,18.9354,18.9483,55800.0
2010-07-26 13:50:00,29.43,29.45,29.41,29.44,28600.0,18.9548,18.9676,18.9419,18.9612,28600.0
2010-07-26 14:00:00,29.43,29.43,29.4,29.4,45300.0,18.9548,18.9548,18.9354,18.9354,45300.0
2010-07-26 14:10:00,29.4,29.46,29.39,29.45,100000.0,18.9354,18.9741,18.929,18.9676,100000.0
2010-07-26 14:20:00,29.45,29.45,29.4,29.4,35200.0,18.9676,18.9676,18.9354,18.9354,35200.0
2010-07-26 14:30:00,29.4,29.41,29.39,29.4,44500.0,18.9354,18.9419,18.929,18.9354,44500.0
2010-07-26 14:40:00,29.4,29.46,29.4,29.44,44200.0,18.9354,18.9741,18.9354,18.9612,44200.0
2010-07-26 14:50:00,29.44,29.47,29.43,29.47,45200.0,18.9612,18.9805,18.9548,18.9805,45200.0
2010-07-26 15:00:00,29.48,29.52,29.46,29.5,29300.0,18.987,19.0127,18.9741,18.9999,29300.0
2010-07-26 15:10:00,29.5,29.55,29.5,29.55,73900.0,18.9999,19.0321,18.9999,19.0321,73900.0
2010-07-26 15:20:00,29.54,29.58,29.54,29.56,95600.0,19.0256,19.0514,19.0256,19.0385,95600.0
2010-07-26 15:30:00,29.56,29.6,29.54,29.6,133100.0,19.0385,19.0643,19.0256,19.0643,133100.0
2010-07-26 15:40:00,29.6,29.63,29.59,29.61,91400.0,19.0643,19.0836,19.0578,19.0707,91400.0
2010-07-26 15:50:00,29.61,29.63,29.59,29.63,104000.0,19.0707,19.0836,19.0578,19.0836,104000.0
2010-07-27 09:30:00,29.73,29.73,29.45,29.57,102900.0,19.148,19.148,18.9676,19.0449,102900.0
2010-07-27 09:40:00,29.56,29.6,29.52,29.54,108600.0,19.0385,19.0643,19.0127,19.0256,108600.0
2010-07-27 09:50:00,29.55,29.62,29.45,29.45,176800.0,19.0321,19.0771,18.9676,18.9676,176800.0
2010-07-27 10:00:00,29.45,29.61,29.32,29.35,187600.0,18.9676,19.0707,18.8839,18.9032,187600.0
2010-07-27 10:10:00,29.36,29.38,29.27,29.3,110900.0,18.9097,18.9226,18.8517,18.871,110900.0
2010-07-27 10:20:00,29.3,29.36,29.23,29.34,222700.0,18.871,18.9097,18.826,18.8968,222700.0
2010-07-27 10:30:00,29.34,29.38,29.28,29.31,60800.0,18.8968,18.9226,18.8582,18.8775,60800.0
2010-07-27 10:40:00,29.31,29.33,29.18,29.18,57500.0,18.8775,18.8904,18.7938,18.7938,57500.0
2010-07-27 10:50:00,29.18,29.2,29.09,29.15,118700.0,18.7938,18.8066,18.7358,18.7744,118700.0
2010-07-27 11:00:00,29.15,29.15,29.02,29.05,83700.0,18.7744,18.7744,18.6907,18.71,83700.0
2010-07-27 11:10:00,29.04,29.05,28.97,28.98,44400.0,18.7036,18.71,18.6585,18.6649,44400.0
2010-07-27 11:20:00,28.97,29.03,28.97,29.01,71700.0,18.6585,18.6971,18.6585,18.6843,71700.0
2010-07-27 11:30:00,29.01,29.15,29.01,29.14,49200.0,18.6843,18.7744,18.6843,18.768,49200.0
2010-07-27 11:40:00,29.15,29.15,29.04,29.04,38900.0,18.7744,18.7744,18.7036,18.7036,38900.0
2010-07-27 11:50:00,29.04,29.07,29.03,29.06,64800.0,18.7036,18.7229,18.6971,18.7165,64800.0
2010-07-27 12:00:00,29.06,29.08,29.04,29.07,31000.0,18.7165,18.7293,18.7036,18.7229,31000.0
2010-07-27 12:10:00,29.08,29.16,29.07,29.15,22600.0,18.7293,18.7809,18.7229,18.7744,22600.0
2010-07-27 12:20:00,29.13,29.14,29.11,29.14,19100.0,18.7615,18.768,18.7487,18.768,19100.0
2010-07-27 12:30:00,29.13,29.14,29.05,29.07,40700.0,18.7615,18.768,18.71,18.7229,40700.0
2010-07-27 12:40:00,29.08,29.1,29.01,29.01,42000.0,18.7293,18.7422,18.6843,18.6843,42000.0
2010-07-27 12:50:00,29.01,29.03,28.98,29.0,49000.0,18.6843,18.6971,18.6649,18.6778,49000.0
2010-07-27 13:00:00,29.0,29.04,28.98,29.01,43200.0,18.6778,18.7036,18.6649,18.6843,43200.0
2010-07-27 13:10:00,29.01,29.01,28.96,28.96,52200.0,18.6843,18.6843,18.6521,18.6521,52200.0
2010-07-27 13:20:00,28.97,28.98,28.88,28.89,54000.0,18.6585,18.6649,18.6005,18.607,54000.0
2010-07-27 13:30:00,28.88,28.93,28.88,28.89,66900.0,18.6005,18.6327,18.6005,18.607,66900.0
2010-07-27 13:40:00,28.89,28.96,28.86,28.96,57800.0,18.607,18.6521,18.5877,18.6521,57800.0
2010-07-27 13:50:00,28.96,28.97,28.92,28.92,59800.0,18.6521,18.6585,18.6263,18.6263,59800.0
2010-07-27 14:00:00,28.92,28.94,28.89,28.92,58500.0,18.6263,18.6392,18.607,18.6263,58500.0
2010-07-27 14:10:00,28.92,29.0,28.88,29.0,36100.0,18.6263,18.6778,18.6005,18.6778,36100.0
2010-07-27 14:20:00,29.0,29.0,28.94,28.97,50900.0,18.6778,18.6778,18.6392,18.6585,50900.0
2010-07-27 14:30:00,28.98,29.02,28.94,28.95,116300.0,18.6649,18.6907,18.6392,18.6456,116300.0
2010-07-27 14:40:00,28.94,28.95,28.9,28.92,51900.0,18.6392,18.6456,18.6134,18.6263,51900.0
2010-07-27 14:50:00,28.92,28.92,28.83,28.88,51200.0,18.6263,18.6263,18.5683,18.6005,51200.0
2010-07-27 15:00:00,28.88,28.93,28.88,28.92,61900.0,18.6005,18.6327,18.6005,18.6263,61900.0
2010-07-27 15:10:00,28.91,28.93,28.86,28.92,76400.0,18.6199,18.6327,18.5877,18.6263,76400.0
2010-07-27 15:20:00,28.92,28.95,28.9,28.92,86500.0,18.6263,18.6456,18.6134,18.6263,86500.0
2010-07-27 15:30:00,28.92,28.93,28.85,28.86,172700.0,18.6263,18.6327,18.5812,18.5877,172700.0
2010-07-27 15:40:00,28.86,28.91,28.84,28.85,124900.0,18.5877,18.6199,18.5748,18.5812,124900.0
2010-07-27 15:50:00,28.85,28.87,28.81,28.86,230200.0,18.5812,18.5941,18.5554,18.5877,230200.0
2010-07-28 09:30:00,28.79,29.13,28.79,29.1,73500.0,18.5426,18.7615,18.5426,18.7422,73500.0
2010-07-28 09:40:00,29.1,29.1,29.02,29.02,59200.0,18.7422,18.7422,18.6907,18.6907,59200.0
2010-07-28 09:50:00,29.02,29.08,28.94,29.06,45000.0,18.6907,18.7293,18.6392,18.7165,45000.0
2010-07-28 10:00:00,29.07,29.09,28.92,28.92,44000.0,18.7229,18.7358,18.6263,18.6263,44000.0
2010-07-28 10:10:00,28.92,28.93,28.88,28.91,27300.0,18.6263,18.6327,18.6005,18.6199,27300.0
2010-07-28 10:20:00,28.91,28.91,28.82,28.91,30600.0,18.6199,18.6199,18.5619,18.6199,30600.0
2010-07-28 10:30:00,28.9,29.01,28.87,28.98,129400.0,18.6134,18.6843,18.5941,18.6649,129400.0
2010-07-28 10:40:00,28.98,29.11,28.98,29.06,113500.0,18.6649,18.7487,18.6649,18.7165,113500.0
2010-07-28 10:50:00,29.06,29.11,29.0,29.11,53900.0,18.7165,18.7487,18.6778,18.7487,53900.0
2010-07-28 11:00:00,29.1,29.1,29.0,29.0,35900.0,18.7422,18.7422,18.6778,18.6778,35900.0
2010-07-28 11:10:00,29.0,29.12,28.97,29.09,192900.0,18.6778,18.7551,18.6585,18.7358,192900.0
2010-07-28 11:20:00,29.09,29.23,29.08,29.19,108400.0,18.7358,18.826,18.7293,18.8002,108400.0
2010-07-28 11:30:00,29.18,29.2,29.15,29.18,27700.0,18.7938,18.8066,18.7744,18.7938,27700.0
2010-07-28 11:40:00,29.18,29.18,29.12,29.12,32500.0,18.7938,18.7938,18.7551,18.7551,32500.0
2010-07-28 11:50:00,29.12,29.14,29.1,29.12,24400.0,18.7551,18.768,18.7422,18.7551,24400.0
2010-07-28 12:00:00,29.13,29.14,29.07,29.08,31900.0,18.7615,18.768,18.7229,18.7293,31900.0
2010-07-28 12:10:00,29.09,29.15,29.07,29.15,30000.0,18.7358,18.7744,18.7229,18.7744,30000.0
2010-07-28 12:20:00,29.16,29.18,29.15,29.16,55400.0,18.7809,18.7938,18.7744,18.7809,55400.0
2010-07-28 12:30:00,29.16,29.18,29.15,29.18,35400.0,18.7809,18.7938,18.7744,18.7938,35400.0
2010-07-28 12:40:00,29.18,29.21,29.18,29.21,41800.0,18.7938,18.8131,18.7938,18.8131,41800.0
2010-07-28 12:50:00,29.2,29.25,29.19,29.24,33300.0,18.8066,18.8388,18.8002,18.8324,33300.0
2010-07-28 13:00:00,29.24,29.27,29.18,29.23,28300.0,18.8324,18.8517,18.7938,18.826,28300.0
2010-07-28 13:10:00,29.23,29.24,29.19,29.19,15500.0,18.826,18.8324,18.8002,18.8002,15500.0
2010-07-28 13:20:00,29.18,29.18,29.11,29.14,40300.0,18.7938,18.7938,18.7487,18.768,40300.0
2010-07-28 13:30:00,29.15,29.15,29.1,29.13,37700.0,18.7744,18.7744,18.7422,18.7615,37700.0
2010-07-28 13:40:00,29.12,29.13,29.09,29.11,18300.0,18.7551,18.7615,18.7358,18.7487,18300.0
2010-07-28 13:50:00,29.12,29.17,29.11,29.17,30800.0,18.7551,18.7873,18.7487,18.7873,30800.0
2010-07-28 14:00:00,29.16,29.2,29.12,29.19,57600.0,18.7809,18.8066,18.7551,18.8002,57600.0
2010-07-28 14:10:00,29.19,29.19,29.04,29.04,49600.0,18.8002,18.8002,18.7036,18.7036,49600.0
2010-07-28 14:20:00,29.04,29.05,28.99,29.01,58800.0,18.7036,18.71,18.6714,18.6843,58800.0
2010-07-28 14:30:00,29.0,29.04,28.99,29.01,31300.0,18.6778,18.7036,18.6714,18.6843,31300.0
2010-07-28 14:40:00,29.0,29.01,28.92,28.92,20900.0,18.6778,18.6843,18.6263,18.6263,20900.0
2010-07-28 14:50:00,28.93,28.94,28.88,28.89,77100.0,18.6327,18.6392,18.6005,18.607,77100.0
2010-07-28 15:00:00,28.9,28.9,28.79,28.79,93100.0,18.6134,18.6134,18.5426,18.5426,93100.0
2010-07-28 15:10:00,28.79,28.81,28.76,28.78,90600.0,18.5426,18.5554,18.5232,18.5361,90600.0
2010-07-28 15:20:00,28.78,28.83,28.76,28.8,80500.0,18.5361,18.5683,18.5232,18.549,80500.0
2010-07-28 15:30:00,28.8,28.85,28.77,28.77,245300.0,18.549,18.5812,18.5297,18.5297,245300.0
2010-07-28 15:40:00,28.78,28.81,28.77,28.8,106500.0,18.5361,18.5554,18.5297,18.549,106500.0
2010-07-28 15:50:00,28.8,28.81,28.74,28.75,440500.0,18.549,18.5554,18.5104,18.5168,440500.0
2010-07-29 09:30:00,28.97,29.15,28.85,29.03,125800.0,18.6585,18.7744,18.5812,18.6971,125800.0
2010-07-29 09:40:00,29.03,29.07,28.84,28.84,104200.0,18.6971,18.7229,18.5748,18.5748,104200.0
2010-07-29 09:50:00,28.84,28.89,28.54,28.55,147000.0,18.5748,18.607,18.3816,18.388,147000.0
2010-07-29 10:00:00,28.55,28.55,28.35,28.36,232800.0,18.388,18.388,18.2592,18.2656,232800.0
2010-07-29 10:10:00,28.36,28.56,28.36,28.46,134900.0,18.2656,18.3944,18.2656,18.33,134900.0
2010-07-29 10:20:00,28.45,28.49,28.36,28.37,105500.0,18.3236,18.3493,18.2656,18.2721,105500.0
2010-07-29 10:30:00,28.37,28.5,28.35,28.39,129300.0,18.2721,18.3558,18.2592,18.2849,129300.0
2010-07-29 10:40:00,28.39,28.41,28.29,28.35,106500.0,18.2849,18.2978,18.2205,18.2592,106500.0
2010-07-29 10:50:00,28.35,28.44,28.35,28.37,61400.0,18.2592,18.3171,18.2592,18.2721,61400.0
2010-07-29 11:00:00,28.38,28.39,28.33,28.36,80100.0,18.2785,18.2849,18.2463,18.2656,80100.0
2010-07-29 11:10:00,28.36,28.4,28.23,28.23,53100.0,18.2656,18.2914,18.1819,18.1819,53100.0
2010-07-29 11:20:00,28.22,28.23,28.06,28.07,86000.0,18.1755,18.1819,18.0724,18.0788,86000.0
2010-07-29 11:30:00,28.07,28.07,27.88,27.96,206100.0,18.0788,18.0788,17.9565,18.008,206100.0
2010-07-29 11:40:00,27.95,28.0,27.89,27.91,62700.0,18.0016,18.0338,17.9629,17.9758,62700.0
2010-07-29 11:50:00,27.92,27.95,27.83,27.89,93900.0,17.9822,18.0016,17.9243,17.9629,93900.0
2010-07-29 12:00:00,27.88,27.89,27.78,27.89,79300.0,17.9565,17.9629,17.8921,17.9629,79300.0
2010-07-29 12:10:00,27.9,27.98,27.89,27.97,34600.0,17.9694,18.0209,17.9629,18.0144,34600.0
2010-07-29 12:20:00,27.97,27.97,27.85,27.9,80900.0,18.0144,18.0144,17.9371,17.9694,80900.0
2010-07-29 12:30:00,27.9,27.98,27.89,27.91,65900.0,17.9694,18.0209,17.9629,17.9758,65900.0
2010-07-29 12:40:00,27.91,27.95,27.89,27.91,45900.0,17.9758,18.0016,17.9629,17.9758,45900.0
2010-07-29 12:50:00,27.9,28.03,27.9,28.0,88600.0,17.9694,18.0531,17.9694,18.0338,88600.0
2010-07-29 13:00:00,28.0,28.04,27.95,28.01,64000.0,18.0338,18.0595,18.0016,18.0402,64000.0
2010-07-29 13:10:00,28.02,28.06,27.98,27.99,103400.0,18.0466,18.0724,18.0209,18.0273,103400.0
2010-07-29 13:20:00,27.99,27.99,27.88,27.89,78100.0,18.0273,18.0273,17.9565,17.9629,78100.0
2010-07-29 13:30:00,27.89,27.99,27.88,27.97,122900.0,17.9629,18.0273,17.9565,18.0144,122900.0
2010-07-29 13:40:00,27.97,27.97,27.94,27.94,42100.0,18.0144,18.0144,17.9951,17.9951,42100.0
2010-07-29 13:50:00,27.95,27.98,27.87,27.88,88900.0,18.0016,18.0209,17.95,17.9565,88900.0
2010-07-29 14:00:00,27.89,27.97,27.89,27.94,58200.0,17.9629,18.0144,17.9629,17.9951,58200.0
2010-07-29 14:10:00,27.93,28.0,27.9,28.0,66900.0,17.9887,18.0338,17.9694,18.0338,66900.0
2010-07-29 14:20:00,28.0,28.11,28.0,28.1,47500.0,18.0338,18.1046,18.0338,18.0982,47500.0
2010-07-29 14:30:00,28.11,28.18,28.07,28.18,46100.0,18.1046,18.1497,18.0788,18.1497,46100.0
2010-07-29 14:40:00,28.18,28.3,28.18,28.28,96100.0,18.1497,18.227,18.1497,18.2141,96100.0
2010-07-29 14:50:00,28.29,28.33,28.26,28.3,63200.0,18.2205,18.2463,18.2012,18.227,63200.0
2010-07-29 15:00:00,28.3,28.31,28.24,28.26,90600.0,18.227,18.2334,18.1883,18.2012,90600.0
2010-07-29 15:10:00,28.26,28.39,28.25,28.38,59500.0,18.2012,18.2849,18.1948,18.2785,59500.0
2010-07-29 15:20:00,28.38,28.39,28.33,28.34,84000.0,18.2785,18.2849,18.2463,18.2527,84000.0
2010-07-29 15:30:00,28.34,28.35,28.25,28.27,152600.0,18.2527,18.2592,18.1948,18.2077,152600.0
2010-07-29 15:40:00,28.28,28.28,28.15,28.15,187000.0,18.2141,18.2141,18.1304,18.1304,187000.0
2010-07-29 15:50:00,28.15,28.18,28.12,28.13,227700.0,18.1304,18.1497,18.111,18.1175,227700.0
2010-07-30 09:30:00,27.78,27.88,27.66,27.68,99300.0,17.8921,17.9565,17.8148,17.8277,99300.0
2010-07-30 09:40:00,27.68,27.84,27.66,27.71,83800.0,17.8277,17.9307,17.8148,17.847,83800.0
2010-07-30 09:50:00,27.72,27.85,27.69,27.73,94600.0,17.8534,17.9371,17.8341,17.8599,94600.0
2010-07-30 10:00:00,27.73,28.01,27.73,27.93,76800.0,17.8599,18.0402,17.8599,17.9887,76800.0
2010-07-30 10:10:00,27.93,27.97,27.85,27.85,86200.0,17.9887,18.0144,17.9371,17.9371,86200.0
2010-07-30 10:20:00,27.85,27.94,27.85,27.92,53200.0,17.9371,17.9951,17.9371,17.9822,53200.0
2010-07-30 10:30:00,27.92,28.01,27.92,28.0,88200.0,17.9822,18.0402,17.9822,18.0338,88200.0
2010-07-30 10:40:00,27.99,28.17,27.99,28.14,110200.0,18.0273,18.1432,18.0273,18.1239,110200.0
2010-07-30 10:50:00,28.15,28.15,28.03,28.04,55100.0,18.1304,18.1304,18.0531,18.0595,55100.0
2010-07-30 11:00:00,28.04,28.11,27.99,28.07,46400.0,18.0595,18.1046,18.0273,18.0788,46400.0
2010-07-30 11:10:00,28.07,28.08,27.96,27.96,52300.0,18.0788,18.0853,18.008,18.008,52300.0
2010-07-30 11:20:00,27.96,27.99,27.91,27.92,63300.0,18.008,18.0273,17.9758,17.9822,63300.0
2010-07-30 11:30:00,27.92,27.98,27.91,27.95,40300.0,17.9822,18.0209,17.9758,18.0016,40300.0
2010-07-30 11:40:00,27.96,28.02,27.95,27.99,34700.0,18.008,18.0466,18.0016,18.0273,34700.0
2010-07-30 11:50:00,27.99,28.07,27.99,28.06,65200.0,18.0273,18.0788,18.0273,18.0724,65200.0
2010-07-30 12:00:00,28.06,28.09,28.0,28.04,92000.0,18.0724,18.0917,18.0338,18.0595,92000.0
2010-07-30 12:10:00,28.04,28.04,27.95,28.0,49200.0,18.0595,18.0595,18.0016,18.0338,49200.0
2010-07-30 12:20:00,28.0,28.03,27.98,28.01,48900.0,18.0338,18.0531,18.0209,18.0402,48900.0
2010-07-30 12:30:00,28.01,28.01,27.95,28.0,32100.0,18.0402,18.0402,18.0016,18.0338,32100.0
2010-07-30 12:40:00,28.0,28.09,28.0,28.05,28900.0,18.0338,18.0917,18.0338,18.066,28900.0
2010-07-30 12:50:00,28.06,28.06,28.02,28.04,43000.0,18.0724,18.0724,18.0466,18.0595,43000.0
2010-07-30 13:00:00,28.04,28.06,28.01,28.03,57000.0,18.0595,18.0724,18.0402,18.0531,57000.0
2010-07-30 13:10:00,28.03,28.03,27.92,27.95,52400.0,18.0531,18.0531,17.9822,18.0016,52400.0
2010-07-30 13:20:00,27.95,27.98,27.93,27.95,57000.0,18.0016,18.0209,17.9887,18.0016,57000.0
2010-07-30 13:30:00,27.95,27.95,27.89,27.89,29900.0,18.0016,18.0016,17.9629,17.9629,29900.0
2010-07-30 13:40:00,27.89,27.92,27.87,27.89,37100.0,17.9629,17.9822,17.95,17.9629,37100.0
2010-07-30 13:50:00,27.9,27.9,27.79,27.8,49400.0,17.9694,17.9694,17.8985,17.9049,49400.0
2010-07-30 14:00:00,27.8,27.86,27.79,27.84,55500.0,17.9049,17.9436,17.8985,17.9307,55500.0
2010-07-30 14:10:00,27.85,27.98,27.85,27.94,78000.0,17.9371,18.0209,17.9371,17.9951,78000.0
2010-07-30 14:20:00,27.95,27.98,27.92,27.95,61400.0,18.0016,18.0209,17.9822,18.0016,61400.0
2010-07-30 14:30:00,27.96,27.99,27.91,27.91,297600.0,18.008,18.0273,17.9758,17.9758,297600.0
2010-07-30 14:40:00,27.91,27.96,27.88,27.89,137100.0,17.9758,18.008,17.9565,17.9629,137100.0
2010-07-30 14:50:00,27.89,27.91,27.79,27.83,172800.0,17.9629,17.9758,17.8985,17.9243,172800.0
2010-07-30 15:00:00,27.84,27.89,27.82,27.87,134900.0,17.9307,17.9629,17.9178,17.95,134900.0
2010-07-30 15:10:00,27.88,28.03,27.87,28.03,123200.0,17.9565,18.0531,17.95,18.0531,123200.0
2010-07-30 15:20:00,28.03,28.07,27.99,27.99,200700.0,18.0531,18.0788,18.0273,18.0273,200700.0
2010-07-30 15:30:00,28.0,28.03,27.92,27.95,185900.0,18.0338,18.0531,17.9822,18.0016,185900.0
2010-07-30 15:40:00,27.94,28.0,27.92,27.94,190500.0,17.9951,18.0338,17.9822,17.9951,190500.0
2010-07-30 15:50:00,27.94,27.97,27.91,27.92,244500.0,17.9951,18.0144,17.9758,17.9822,244500.0
2010-08-02 09:30:00,28.35,28.63,28.29,28.33,102300.0,18.2592,18.4395,18.2205,18.2463,102300.0
2010-08-02 09:40:00,28.31,28.34,28.2,28.34,90700.0,18.2334,18.2527,18.1626,18.2527,90700.0
2010-08-02 09:50:00,28.34,28.37,28.32,28.36,63900.0,18.2527,18.2721,18.2399,18.2656,63900.0
2010-08-02 10:00:00,28.35,28.69,28.35,28.57,265600.0,18.2592,18.4782,18.2592,18.4009,265600.0
2010-08-02 10:10:00,28.57,28.68,28.55,28.64,97700.0,18.4009,18.4717,18.388,18.446,97700.0
2010-08-02 10:20:00,28.64,28.75,28.64,28.75,92100.0,18.446,18.5168,18.446,18.5168,92100.0
2010-08-02 10:30:00,28.75,28.92,28.74,28.84,183400.0,18.5168,18.6263,18.5104,18.5748,183400.0
2010-08-02 10:40:00,28.84,28.84,28.7,28.71,50400.0,18.5748,18.5748,18.4846,18.491,50400.0
2010-08-02 10:50:00,28.7,28.81,28.7,28.8,71100.0,18.4846,18.5554,18.4846,18.549,71100.0
2010-08-02 11:00:00,28.8,28.85,28.78,28.85,37200.0,18.549,18.5812,18.5361,18.5812,37200.0
2010-08-02 11:10:00,28.84,28.85,28.77,28.8,28800.0,18.5748,18.5812,18.5297,18.549,28800.0
2010-08-02 11:20:00,28.8,28.82,28.77,28.77,46900.0,18.549,18.5619,18.5297,18.5297,46900.0
2010-08-02 11:30:00,28.78,28.92,28.78,28.9,69400.0,18.5361,18.6263,18.5361,18.6134,69400.0
2010-08-02 11:40:00,28.89,28.94,28.86,28.94,40800.0,18.607,18.6392,18.5877,18.6392,40800.0
2010-08-02 11:50:00,28.93,28.97,28.93,28.95,46600.0,18.6327,18.6585,18.6327,18.6456,46600.0
2010-08-02 12:00:00,28.95,28.95,28.87,28.87,20600.0,18.6456,18.6456,18.5941,18.5941,20600.0
2010-08-02 12:10:00,28.87,28.87,28.83,28.84,22400.0,18.5941,18.5941,18.5683,18.5748,22400.0
2010-08-02 12:20:00,28.83,28.84,28.81,28.82,13900.0,18.5683,18.5748,18.5554,18.5619,13900.0
2010-08-02 12:30:00,28.81,28.81,28.76,28.78,43200.0,18.5554,18.5554,18.5232,18.5361,43200.0
2010-08-02 12:40:00,28.78,28.79,28.75,28.76,20300.0,18.5361,18.5426,18.5168,18.5232,20300.0
2010-08-02 12:50:00,28.76,28.79,28.72,28.72,52200.0,18.5232,18.5426,18.4975,18.4975,52200.0
2010-08-02 13:00:00,28.72,28.75,28.7,28.72,56700.0,18.4975,18.5168,18.4846,18.4975,56700.0
2010-08-02 13:10:00,28.71,28.76,28.7,28.76,57500.0,18.491,18.5232,18.4846,18.5232,57500.0
2010-08-02 13:20:00,28.76,28.81,28.75,28.8,34500.0,18.5232,18.5554,18.5168,18.549,34500.0
2010-08-02 13:30:00,28.8,28.82,28.76,28.82,50000.0,18.549,18.5619,18.5232,18.5619,50000.0
2010-08-02 13:40:00,28.82,28.82,28.76,28.76,44800.0,18.5619,18.5619,18.5232,18.5232,44800.0
2010-08-02 13:50:00,28.75,28.77,28.74,28.76,53500.0,18.5168,18.5297,18.5104,18.5232,53500.0
2010-08-02 14:00:00,28.76,28.79,28.76,28.79,41000.0,18.5232,18.5426,18.5232,18.5426,41000.0
2010-08-02 14:10:00,28.79,28.85,28.78,28.82,55500.0,18.5426,18.5812,18.5361,18.5619,55500.0
2010-08-02 14:20:00,28.82,28.83,28.76,28.79,68500.0,18.5619,18.5683,18.5232,18.5426,68500.0
2010-08-02 14:30:00,28.8,28.9,28.8,28.9,61500.0,18.549,18.6134,18.549,18.6134,61500.0
2010-08-02 14:40:00,28.9,28.93,28.86,28.87,62800.0,18.6134,18.6327,18.5877,18.5941,62800.0
2010-08-02 14:50:00,28.87,28.93,28.86,28.92,51200.0,18.5941,18.6327,18.5877,18.6263,51200.0
2010-08-02 15:00:00,28.92,28.93,28.85,28.88,52800.0,18.6263,18.6327,18.5812,18.6005,52800.0
2010-08-02 15:10:00,28.88,28.92,28.85,28.91,57900.0,18.6005,18.6263,18.5812,18.6199,57900.0
2010-08-02 15:20:00,28.91,28.93,28.9,28.92,81700.0,18.6199,18.6327,18.6134,18.6263,81700.0
2010-08-02 15:30:00,28.91,28.92,28.86,28.86,125800.0,18.6199,18.6263,18.5877,18.5877,125800.0
2010-08-02 15:40:00,28.86,28.89,28.83,28.85,115300.0,18.5877,18.607,18.5683,18.5812,115300.0
2010-08-02 15:50:00,28.84,28.86,28.81,28.83,169700.0,18.5748,18.5877,18.5554,18.5683,169700.0
2010-08-03 09:30:00,28.61,28.73,28.58,28.63,68200.0,18.4266,18.5039,18.4073,18.4395,68200.0
2010-08-03 09:40:00,28.64,28.66,28.45,28.49,104400.0,18.446,18.4588,18.3236,18.3493,104400.0
2010-08-03 09:50:00,28.49,28.49,28.32,28.37,111700.0,18.3493,18.3493,18.2399,18.2721,111700.0
2010-08-03 10:00:00,28.36,28.36,28.21,28.22,223200.0,18.2656,18.2656,18.169,18.1755,223200.0
2010-08-03 10:10:00,28.22,28.39,28.21,28.38,74100.0,18.1755,18.2849,18.169,18.2785,74100.0
2010-08-03 10:20:00,28.38,28.42,28.32,28.32,88500.0,18.2785,18.3043,18.2399,18.2399,88500.0
2010-08-03 10:30:00,28.32,28.37,28.28,28.28,52200.0,18.2399,18.2721,18.2141,18.2141,52200.0
2010-08-03 10:40:00,28.29,28.35,28.28,28.35,135900.0,18.2205,18.2592,18.2141,18.2592,135900.0
2010-08-03 10:50:00,28.35,28.36,28.3,28.3,87000.0,18.2592,18.2656,18.227,18.227,87000.0
2010-08-03 11:00:00,28.31,28.43,28.3,28.43,176200.0,18.2334,18.3107,18.227,18.3107,176200.0
2010-08-03 11:10:00,28.43,28.43,28.38,28.4,92600.0,18.3107,18.3107,18.2785,18.2914,92600.0
2010-08-03 11:20:00,28.4,28.42,28.33,28.34,41100.0,18.2914,18.3043,18.2463,18.2527,41100.0
2010-08-03 11:30:00,28.35,28.41,28.34,28.4,71700.0,18.2592,18.2978,18.2527,18.2914,71700.0
2010-08-03 11:40:00,28.4,28.42,28.37,28.38,54400.0,18.2914,18.3043,18.2721,18.2785,54400.0
2010-08-03 11:50:00,28.39,28.41,28.29,28.35,146200.0,18.2849,18.2978,18.2205,18.2592,146200.0
2010-08-03 12:00:00,28.34,28.35,28.28,28.28,41500.0,18.2527,18.2592,18.2141,18.2141,41500.0
2010-08-03 12:10:00,28.28,28.29,28.18,28.2,59100.0,18.2141,18.2205,18.1497,18.1626,59100.0
2010-08-03 12:20:00,28.19,28.21,28.0,28.05,214300.0,18.1561,18.169,18.0338,18.066,214300.0
2010-08-03 12:30:00,28.06,28.16,28.05,28.12,77300.0,18.0724,18.1368,18.066,18.111,77300.0
2010-08-03 12:40:00,28.12,28.13,28.04,28.04,63700.0,18.111,18.1175,18.0595,18.0595,63700.0
2010-08-03 12:50:00,28.04,28.07,28.0,28.0,123700.0,18.0595,18.0788,18.0338,18.0338,123700.0
2010-08-03 13:00:00,28.0,28.0,27.93,27.96,67100.0,18.0338,18.0338,17.9887,18.008,67100.0
2010-08-03 13:10:00,27.96,28.06,27.95,28.01,43200.0,18.008,18.0724,18.0016,18.0402,43200.0
2010-08-03 13:20:00,28.01,28.03,27.99,28.02,88500.0,18.0402,18.0531,18.0273,18.0466,88500.0
2010-08-03 13:30:00,28.02,28.1,28.02,28.09,29900.0,18.0466,18.0982,18.0466,18.0917,29900.0
2010-08-03 13:40:00,28.09,28.11,28.08,28.1,32300.0,18.0917,18.1046,18.0853,18.0982,32300.0
2010-08-03 13:50:00,28.11,28.13,28.08,28.08,60000.0,18.1046,18.1175,18.0853,18.0853,60000.0
2010-08-03 14:00:00,28.09,28.1,28.07,28.1,28200.0,18.0917,18.0982,18.0788,18.0982,28200.0
2010-08-03 14:10:00,28.1,28.16,28.1,28.15,31700.0,18.0982,18.1368,18.0982,18.1304,31700.0
2010-08-03 14:20:00,28.16,28.19,28.08,28.11,73100.0,18.1368,18.1561,18.0853,18.1046,73100.0
2010-08-03 14:30:00,28.11,28.13,28.06,28.07,73600.0,18.1046,18.1175,18.0724,18.0788,73600.0
2010-08-03 14:40:00,28.07,28.07,27.99,27.99,113700.0,18.0788,18.0788,18.0273,18.0273,113700.0
2010-08-03 14:50:00,27.99,28.02,27.93,27.99,94900.0,18.0273,18.0466,17.9887,18.0273,94900.0
2010-08-03 15:00:00,28.0,28.01,27.96,27.96,98300.0,18.0338,18.0402,18.008,18.008,98300.0
2010-08-03 15:10:00,27.97,28.01,27.93,27.94,143900.0,18.0144,18.0402,17.9887,17.9951,143900.0
2010-08-03 15:20:00,27.93,27.94,27.8,27.81,253500.0,17.9887,17.9951,17.9049,17.9114,253500.0
2010-08-03 15:30:00,27.82,27.9,27.81,27.89,140800.0,17.9178,17.9694,17.9114,17.9629,140800.0
2010-08-03 15:40:00,27.88,27.93,27.81,27.85,260700.0,17.9565,17.9887,17.9114,17.9371,260700.0
2010-08-03 15:50:00,27.85,27.86,27.82,27.83,333400.0,17.9371,17.9436,17.9178,17.9243,333400.0
2010-08-04 09:30:00,27.86,28.21,27.75,28.06,48500.0,17.9436,18.169,17.8727,18.0724,48500.0
2010-08-04 09:40:00,28.05,28.15,28.01,28.15,35600.0,18.066,18.1304,18.0402,18.1304,35600.0
2010-08-04 09:50:00,28.15,28.15,28.0,28.02,91100.0,18.1304,18.1304,18.0338,18.0466,91100.0
2010-08-04 10:00:00,28.03,28.16,27.99,28.06,200400.0,18.0531,18.1368,18.0273,18.0724,200400.0
2010-08-04 10:10:00,28.07,28.07,27.8,27.8,133200.0,18.0788,18.0788,17.9049,17.9049,133200.0
2010-08-04 10:20:00,27.81,27.88,27.8,27.85,39200.0,17.9114,17.9565,17.9049,17.9371,39200.0
2010-08-04 10:30:00,27.87,27.94,27.8,27.87,107100.0,17.95,17.9951,17.9049,17.95,107100.0
2010-08-04 10:40:00,27.87,27.99,27.85,27.93,41000.0,17.95,18.0273,17.9371,17.9887,41000.0
2010-08-04 10:50:00,27.92,27.96,27.89,27.95,31100.0,17.9822,18.008,17.9629,18.0016,31100.0
2010-08-04 11:00:00,27.95,28.01,27.92,28.0,40200.0,18.0016,18.0402,17.9822,18.0338,40200.0
2010-08-04 11:10:00,28.01,28.08,28.01,28.08,38100.0,18.0402,18.0853,18.0402,18.0853,38100.0
2010-08-04 11:20:00,28.07,28.11,28.01,28.1,98100.0,18.0788,18.1046,18.0402,18.0982,98100.0
2010-08-04 11:30:00,28.1,28.1,28.07,28.07,22600.0,18.0982,18.0982,18.0788,18.0788,22600.0
2010-08-04 11:40:00,28.08,28.09,28.06,28.09,21200.0,18.0853,18.0917,18.0724,18.0917,21200.0
2010-08-04 11:50:00,28.08,28.11,28.08,28.08,45100.0,18.0853,18.1046,18.0853,18.0853,45100.0
2010-08-04 12:00:00,28.08,28.09,28.05,28.08,20900.0,18.0853,18.0917,18.066,18.0853,20900.0
2010-08-04 12:10:00,28.08,28.1,28.07,28.08,19700.0,18.0853,18.0982,18.0788,18.0853,19700.0
2010-08-04 12:20:00,28.07,28.13,28.07,28.12,82600.0,18.0788,18.1175,18.0788,18.111,82600.0
2010-08-04 12:30:00,28.12,28.15,28.11,28.13,19000.0,18.111,18.1304,18.1046,18.1175,19000.0
2010-08-04 12:40:00,28.12,28.13,28.06,28.07,35100.0,18.111,18.1175,18.0724,18.0788,35100.0
2010-08-04 12:50:00,28.06,28.12,28.05,28.11,26800.0,18.0724,18.111,18.066,18.1046,26800.0
2010-08-04 13:00:00,28.11,28.13,28.05,28.07,29100.0,18.1046,18.1175,18.066,18.0788,29100.0
2010-08-04 13:10:00,28.07,28.09,28.05,28.06,77700.0,18.0788,18.0917,18.066,18.0724,77700.0
2010-08-04 13:20:00,28.06,28.08,28.04,28.07,41900.0,18.0724,18.0853,18.0595,18.0788,41900.0
2010-08-04 13:30:00,28.08,28.16,28.07,28.16,41600.0,18.0853,18.1368,18.0788,18.1368,41600.0
2010-08-04 13:40:00,28.15,28.16,28.14,28.16,36600.0,18.1304,18.1368,18.1239,18.1368,36600.0
2010-08-04 13:50:00,28.15,28.16,28.12,28.13,27000.0,18.1304,18.1368,18.111,18.1175,27000.0
2010-08-04 14:00:00,28.13,28.21,28.12,28.16,83800.0,18.1175,18.169,18.111,18.1368,83800.0
2010-08-04 14:10:00,28.16,28.19,28.15,28.17,39900.0,18.1368,18.1561,18.1304,18.1432,39900.0
2010-08-04 14:20:00,28.17,28.18,28.17,28.18,39400.0,18.1432,18.1497,18.1432,18.1497,39400.0
2010-08-04 14:30:00,28.19,28.23,28.18,28.21,64700.0,18.1561,18.1819,18.1497,18.169,64700.0
2010-08-04 14:40:00,28.21,28.24,28.19,28.24,47200.0,18.169,18.1883,18.1561,18.1883,47200.0
2010-08-04 14:50:00,28.23,28.24,28.22,28.22,38200.0,18.1819,18.1883,18.1755,18.1755,38200.0
2010-08-04 15:00:00,28.22,28.23,28.18,28.2,52200.0,18.1755,18.1819,18.1497,18.1626,52200.0
2010-08-04 15:10:00,28.2,28.27,28.19,28.27,54200.0,18.1626,18.2077,18.1561,18.2077,54200.0
2010-08-04 15:20:00,28.27,28.33,28.26,28.33,68700.0,18.2077,18.2463,18.2012,18.2463,68700.0
2010-08-04 15:30:00,28.33,28.35,28.3,28.32,93400.0,18.2463,18.2592,18.227,18.2399,93400.0
2010-08-04 15:40:00,28.31,28.32,28.28,28.32,79400.0,18.2334,18.2399,18.2141,18.2399,79400.0
2010-08-04 15:50:00,28.32,28.32,28.26,28.27,136100.0,18.2399,18.2399,18.2012,18.2077,136100.0
2010-08-05 09:30:00,28.03,28.16,27.96,28.13,50500.0,18.0531,18.1368,18.008,18.1175,50500.0
2010-08-05 09:40:00,28.12,28.23,28.12,28.23,61100.0,18.111,18.1819,18.111,18.1819,61100.0
2010-08-05 09:50:00,28.23,28.26,28.19,28.22,63500.0,18.1819,18.2012,18.1561,18.1755,63500.0
2010-08-05 10:00:00,28.22,28.3,28.17,28.26,60000.0,18.1755,18.227,18.1432,18.2012,60000.0
2010-08-05 10:10:00,28.26,28.31,28.24,28.24,27100.0,18.2012,18.2334,18.1883,18.1883,27100.0
2010-08-05 10:20:00,28.24,28.31,28.23,28.31,31500.0,18.1883,18.2334,18.1819,18.2334,31500.0
2010-08-05 10:30:00,28.31,28.34,28.28,28.34,39600.0,18.2334,18.2527,18.2141,18.2527,39600.0
2010-08-05 10:40:00,28.34,28.35,28.3,28.34,38100.0,18.2527,18.2592,18.227,18.2527,38100.0
2010-08-05 10:50:00,28.33,28.34,28.25,28.32,129100.0,18.2463,18.2527,18.1948,18.2399,129100.0
2010-08-05 11:00:00,28.32,28.34,28.25,28.31,73800.0,18.2399,18.2527,18.1948,18.2334,73800.0
2010-08-05 11:10:00,28.3,28.39,28.3,28.39,38100.0,18.227,18.2849,18.227,18.2849,38100.0
2010-08-05 11:20:00,28.4,28.45,28.39,28.45,46000.0,18.2914,18.3236,18.2849,18.3236,46000.0
2010-08-05 11:30:00,28.44,28.48,28.42,28.46,52800.0,18.3171,18.3429,18.3043,18.33,52800.0
2010-08-05 11:40:00,28.47,28.53,28.47,28.52,54500.0,18.3365,18.3751,18.3365,18.3687,54500.0
2010-08-05 11:50:00,28.51,28.56,28.51,28.51,43900.0,18.3622,18.3944,18.3622,18.3622,43900.0
2010-08-05 12:00:00,28.51,28.51,28.47,28.47,26400.0,18.3622,18.3622,18.3365,18.3365,26400.0
2010-08-05 12:10:00,28.46,28.52,28.46,28.51,26400.0,18.33,18.3687,18.33,18.3622,26400.0
2010-08-05 12:20:00,28.51,28.57,28.51,28.56,42500.0,18.3622,18.4009,18.3622,18.3944,42500.0
2010-08-05 12:30:00,28.56,28.57,28.54,28.57,30900.0,18.3944,18.4009,18.3816,18.4009,30900.0
2010-08-05 12:40:00,28.56,28.61,28.56,28.61,42900.0,18.3944,18.4266,18.3944,18.4266,42900.0
2010-08-05 12:50:00,28.61,28.62,28.57,28.59,45500.0,18.4266,18.4331,18.4009,18.4138,45500.0
2010-08-05 13:00:00,28.59,28.6,28.55,28.55,20600.0,18.4138,18.4202,18.388,18.388,20600.0
2010-08-05 13:10:00,28.56,28.56,28.53,28.53,29200.0,18.3944,18.3944,18.3751,18.3751,29200.0
2010-08-05 13:20:00,28.54,28.61,28.53,28.61,48400.0,18.3816,18.4266,18.3751,18.4266,48400.0
2010-08-05 13:30:00,28.6,28.63,28.59,28.6,43200.0,18.4202,18.4395,18.4138,18.4202,43200.0
2010-08-05 13:40:00,28.59,28.6,28.57,28.57,21800.0,18.4138,18.4202,18.4009,18.4009,21800.0
2010-08-05 13:50:00,28.57,28.61,28.57,28.61,29300.0,18.4009,18.4266,18.4009,18.4266,29300.0
2010-08-05 14:00:00,28.61,28.61,28.59,28.6,18100.0,18.4266,18.4266,18.4138,18.4202,18100.0
2010-08-05 14:10:00,28.6,28.61,28.6,28.6,10800.0,18.4202,18.4266,18.4202,18.4202,10800.0
2010-08-05 14:20:00,28.6,28.63,28.6,28.62,54500.0,18.4202,18.4395,18.4202,18.4331,54500.0
2010-08-05 14:30:00,28.62,28.63,28.59,28.59,24500.0,18.4331,18.4395,18.4138,18.4138,24500.0
2010-08-05 14:40:00,28.59,28.59,28.57,28.57,20400.0,18.4138,18.4138,18.4009,18.4009,20400.0
2010-08-05 14:50:00,28.58,28.58,28.54,28.55,73400.0,18.4073,18.4073,18.3816,18.388,73400.0
2010-08-05 15:00:00,28.55,28.57,28.54,28.55,53500.0,18.388,18.4009,18.3816,18.388,53500.0
2010-08-05 15:10:00,28.55,28.55,28.52,28.52,30500.0,18.388,18.388,18.3687,18.3687,30500.0
2010-08-05 15:20:00,28.52,28.53,28.46,28.46,100900.0,18.3687,18.3751,18.33,18.33,100900.0
2010-08-05 15:30:00,28.47,28.47,28.44,28.44,70300.0,18.3365,18.3365,18.3171,18.3171,70300.0
2010-08-05 15:40:00,28.44,28.51,28.44,28.47,179600.0,18.3171,18.3622,18.3171,18.3365,179600.0
2010-08-05 15:50:00,28.48,28.49,28.45,28.49,153300.0,18.3429,18.3493,18.3236,18.3493,153300.0
2010-08-06 09:30:00,28.18,28.34,28.07,28.33,70200.0,18.1497,18.2527,18.0788,18.2463,70200.0
2010-08-06 09:40:00,28.33,28.61,28.33,28.57,116800.0,18.2463,18.4266,18.2463,18.4009,116800.0
2010-08-06 09:50:00,28.57,28.67,28.56,28.66,67200.0,18.4009,18.4653,18.3944,18.4588,67200.0
2010-08-06 10:00:00,28.67,28.69,28.5,28.5,107600.0,18.4653,18.4782,18.3558,18.3558,107600.0
2010-08-06 10:10:00,28.5,28.62,28.48,28.61,78600.0,18.3558,18.4331,18.3429,18.4266,78600.0
2010-08-06 10:20:00,28.6,28.62,28.53,28.62,56000.0,18.4202,18.4331,18.3751,18.4331,56000.0
2010-08-06 10:30:00,28.61,28.63,28.55,28.55,94100.0,18.4266,18.4395,18.388,18.388,94100.0
2010-08-06 10:40:00,28.56,28.56,28.33,28.39,202500.0,18.3944,18.3944,18.2463,18.2849,202500.0
2010-08-06 10:50:00,28.39,28.43,28.32,28.35,117100.0,18.2849,18.3107,18.2399,18.2592,117100.0
2010-08-06 11:00:00,28.34,28.37,28.27,28.36,69700.0,18.2527,18.2721,18.2077,18.2656,69700.0
2010-08-06 11:10:00,28.36,28.46,28.35,28.42,56700.0,18.2656,18.33,18.2592,18.3043,56700.0
2010-08-06 11:20:00,28.42,28.53,28.42,28.52,81400.0,18.3043,18.3751,18.3043,18.3687,81400.0
2010-08-06 11:30:00,28.52,28.6,28.51,28.6,108800.0,18.3687,18.4202,18.3622,18.4202,108800.0
2010-08-06 11:40:00,28.59,28.62,28.57,28.61,67000.0,18.4138,18.4331,18.4009,18.4266,67000.0
2010-08-06 11:50:00,28.62,28.68,28.55,28.55,87100.0,18.4331,18.4717,18.388,18.388,87100.0
2010-08-06 12:00:00,28.55,28.55,28.45,28.47,48400.0,18.388,18.388,18.3236,18.3365,48400.0
2010-08-06 12:10:00,28.47,28.48,28.42,28.44,25800.0,18.3365,18.3429,18.3043,18.3171,25800.0
2010-08-06 12:20:00,28.43,28.45,28.35,28.35,26900.0,18.3107,18.3236,18.2592,18.2592,26900.0
2010-08-06 12:30:00,28.36,28.41,28.35,28.41,33500.0,18.2656,18.2978,18.2592,18.2978,33500.0
2010-08-06 12:40:00,28.4,28.49,28.4,28.49,58700.0,18.2914,18.3493,18.2914,18.3493,58700.0
2010-08-06 12:50:00,28.48,28.49,28.42,28.42,22800.0,18.3429,18.3493,18.3043,18.3043,22800.0
2010-08-06 13:00:00,28.43,28.44,28.41,28.41,31100.0,18.3107,18.3171,18.2978,18.2978,31100.0
2010-08-06 13:10:00,28.41,28.43,28.38,28.4,35100.0,18.2978,18.3107,18.2785,18.2914,35100.0
2010-08-06 13:20:00,28.4,28.42,28.38,28.39,29500.0,18.2914,18.3043,18.2785,18.2849,29500.0
2010-08-06 13:30:00,28.39,28.41,28.37,28.39,34000.0,18.2849,18.2978,18.2721,18.2849,34000.0
2010-08-06 13:40:00,28.39,28.48,28.38,28.47,63300.0,18.2849,18.3429,18.2785,18.3365,63300.0
2010-08-06 13:50:00,28.47,28.47,28.42,28.44,27300.0,18.3365,18.3365,18.3043,18.3171,27300.0
2010-08-06 14:00:00,28.43,28.49,28.42,28.49,56000.0,18.3107,18.3493,18.3043,18.3493,56000.0
2010-08-06 14:10:00,28.49,28.49,28.42,28.45,38400.0,18.3493,18.3493,18.3043,18.3236,38400.0
2010-08-06 14:20:00,28.46,28.5,28.45,28.48,36000.0,18.33,18.3558,18.3236,18.3429,36000.0
2010-08-06 14:30:00,28.48,28.51,28.46,28.48,52400.0,18.3429,18.3622,18.33,18.3429,52400.0
2010-08-06 14:40:00,28.47,28.54,28.47,28.52,106600.0,18.3365,18.3816,18.3365,18.3687,106600.0
2010-08-06 14:50:00,28.53,28.67,28.52,28.67,143900.0,18.3751,18.4653,18.3687,18.4653,143900.0
2010-08-06 15:00:00,28.67,28.71,28.58,28.6,229200.0,18.4653,18.491,18.4073,18.4202,229200.0
2010-08-06 15:10:00,28.6,28.62,28.55,28.61,88400.0,18.4202,18.4331,18.388,18.4266,88400.0
2010-08-06 15:20:00,28.61,28.66,28.59,28.61,159800.0,18.4266,18.4588,18.4138,18.4266,159800.0
2010-08-06 15:30:00,28.62,28.69,28.58,28.69,125800.0,18.4331,18.4782,18.4073,18.4782,125800.0
2010-08-06 15:40:00,28.69,28.73,28.67,28.73,136200.0,18.4782,18.5039,18.4653,18.5039,136200.0
2010-08-06 15:50:00,28.74,28.75,28.66,28.75,174500.0,18.5104,18.5168,18.4588,18.5168,174500.0
2010-08-09 09:30:00,28.92,29.34,28.87,29.29,132600.0,18.6263,18.8968,18.5941,18.8646,132600.0
2010-08-09 09:40:00,29.29,29.29,29.11,29.26,94900.0,18.8646,18.8646,18.7487,18.8453,94900.0
2010-08-09 09:50:00,29.25,29.3,29.22,29.25,145500.0,18.8388,18.871,18.8195,18.8388,145500.0
2010-08-09 10:00:00,29.24,29.4,29.24,29.37,101900.0,18.8324,18.9354,18.8324,18.9161,101900.0
2010-08-09 10:10:00,29.37,29.39,29.32,29.32,50700.0,18.9161,18.929,18.8839,18.8839,50700.0
2010-08-09 10:20:00,29.31,29.32,29.16,29.16,129600.0,18.8775,18.8839,18.7809,18.7809,129600.0
2010-08-09 10:30:00,29.17,29.19,29.15,29.16,89600.0,18.7873,18.8002,18.7744,18.7809,89600.0
2010-08-09 10:40:00,29.17,29.22,29.17,29.19,53400.0,18.7873,18.8195,18.7873,18.8002,53400.0
2010-08-09 10:50:00,29.19,29.27,29.19,29.26,43100.0,18.8002,18.8517,18.8002,18.8453,43100.0
2010-08-09 11:00:00,29.26,29.27,29.22,29.23,25700.0,18.8453,18.8517,18.8195,18.826,25700.0
2010-08-09 11:10:00,29.22,29.25,29.22,29.24,29400.0,18.8195,18.8388,18.8195,18.8324,29400.0
2010-08-09 11:20:00,29.24,29.26,29.24,29.26,20300.0,18.8324,18.8453,18.8324,18.8453,20300.0
2010-08-09 11:30:00,29.25,29.32,29.25,29.32,35500.0,18.8388,18.8839,18.8388,18.8839,35500.0
2010-08-09 11:40:00,29.31,29.39,29.31,29.39,40300.0,18.8775,18.929,18.8775,18.929,40300.0
2010-08-09 11:50:00,29.39,29.4,29.39,29.4,48600.0,18.929,18.9354,18.929,18.9354,48600.0
2010-08-09 12:00:00,29.4,29.44,29.39,29.42,70100.0,18.9354,18.9612,18.929,18.9483,70100.0
2010-08-09 12:10:00,29.41,29.45,29.41,29.44,30600.0,18.9419,18.9676,18.9419,18.9612,30600.0
2010-08-09 12:20:00,29.43,29.44,29.42,29.42,29000.0,18.9548,18.9612,18.9483,18.9483,29000.0
2010-08-09 12:30:00,29.42,29.43,29.4,29.42,42000.0,18.9483,18.9548,18.9354,18.9483,42000.0
2010-08-09 12:40:00,29.41,29.48,29.41,29.47,66600.0,18.9419,18.987,18.9419,18.9805,66600.0
2010-08-09 12:50:00,29.47,29.5,29.46,29.5,25900.0,18.9805,18.9999,18.9741,18.9999,25900.0
2010-08-09 13:00:00,29.5,29.52,29.49,29.5,87900.0,18.9999,19.0127,18.9934,18.9999,87900.0
2010-08-09 13:10:00,29.5,29.51,29.5,29.5,65800.0,18.9999,19.0063,18.9999,18.9999,65800.0
2010-08-09 13:20:00,29.5,29.52,29.5,29.51,63200.0,18.9999,19.0127,18.9999,19.0063,63200.0
2010-08-09 13:30:00,29.5,29.51,29.5,29.51,32900.0,18.9999,19.0063,18.9999,19.0063,32900.0
2010-08-09 13:40:00,29.51,29.54,29.5,29.52,59400.0,19.0063,19.0256,18.9999,19.0127,59400.0
2010-08-09 13:50:00,29.52,29.57,29.52,29.57,30700.0,19.0127,19.0449,19.0127,19.0449,30700.0
2010-08-09 14:00:00,29.57,29.58,29.51,29.51,61400.0,19.0449,19.0514,19.0063,19.0063,61400.0
2010-08-09 14:10:00,29.51,29.53,29.5,29.53,66100.0,19.0063,19.0192,18.9999,19.0192,66100.0
2010-08-09 14:20:00,29.53,29.56,29.52,29.55,82500.0,19.0192,19.0385,19.0127,19.0321,82500.0
2010-08-09 14:30:00,29.55,29.59,29.55,29.57,63000.0,19.0321,19.0578,19.0321,19.0449,63000.0
2010-08-09 14:40:00,29.56,29.67,29.56,29.67,76900.0,19.0385,19.1093,19.0385,19.1093,76900.0
2010-08-09 14:50:00,29.68,29.79,29.67,29.78,193300.0,19.1158,19.1866,19.1093,19.1802,193300.0
2010-08-09 15:00:00,29.78,29.81,29.74,29.8,288900.0,19.1802,19.1995,19.1544,19.1931,288900.0
2010-08-09 15:10:00,29.81,29.86,29.8,29.85,218000.0,19.1995,19.2317,19.1931,19.2253,218000.0
2010-08-09 15:20:00,29.86,29.86,29.82,29.85,139200.0,19.2317,19.2317,19.206,19.2253,139200.0
2010-08-09 15:30:00,29.85,29.87,29.81,29.85,188100.0,19.2253,19.2382,19.1995,19.2253,188100.0
2010-08-09 15:40:00,29.85,29.87,29.84,29.86,135000.0,19.2253,19.2382,19.2188,19.2317,135000.0
2010-08-09 15:50:00,29.86,29.86,29.82,29.84,323900.0,19.2317,19.2317,19.206,19.2188,323900.0
2010-08-10 09:30:00,29.44,29.48,29.34,29.41,165900.0,18.9612,18.987,18.8968,18.9419,165900.0
2010-08-10 09:40:00,29.43,29.46,29.41,29.44,177500.0,18.9548,18.9741,18.9419,18.9612,177500.0
2010-08-10 09:50:00,29.45,29.5,29.42,29.49,144700.0,18.9676,18.9999,18.9483,18.9934,144700.0
2010-08-10 10:00:00,29.49,29.51,29.45,29.51,80100.0,18.9934,19.0063,18.9676,19.0063,80100.0
2010-08-10 10:10:00,29.5,29.53,29.44,29.51,126000.0,18.9999,19.0192,18.9612,19.0063,126000.0
2010-08-10 10:20:00,29.51,29.52,29.47,29.48,40200.0,19.0063,19.0127,18.9805,18.987,40200.0
2010-08-10 10:30:00,29.47,29.47,29.42,29.46,89500.0,18.9805,18.9805,18.9483,18.9741,89500.0
2010-08-10 10:40:00,29.45,29.47,29.4,29.4,47800.0,18.9676,18.9805,18.9354,18.9354,47800.0
2010-08-10 10:50:00,29.39,29.42,29.32,29.41,86000.0,18.929,18.9483,18.8839,18.9419,86000.0
2010-08-10 11:00:00,29.41,29.42,29.39,29.39,56600.0,18.9419,18.9483,18.929,18.929,56600.0
2010-08-10 11:10:00,29.4,29.47,29.39,29.46,61800.0,18.9354,18.9805,18.929,18.9741,61800.0
2010-08-10 11:20:00,29.46,29.51,29.46,29.47,101000.0,18.9741,19.0063,18.9741,18.9805,101000.0
2010-08-10 11:30:00,29.48,29.48,29.45,29.45,36500.0,18.987,18.987,18.9676,18.9676,36500.0
2010-08-10 11:40:00,29.46,29.46,29.38,29.38,67400.0,18.9741,18.9741,18.9226,18.9226,67400.0
2010-08-10 11:50:00,29.39,29.42,29.38,29.39,60600.0,18.929,18.9483,18.9226,18.929,60600.0
2010-08-10 12:00:00,29.4,29.43,29.38,29.41,64000.0,18.9354,18.9548,18.9226,18.9419,64000.0
2010-08-10 12:10:00,29.42,29.42,29.4,29.4,16300.0,18.9483,18.9483,18.9354,18.9354,16300.0
2010-08-10 12:20:00,29.41,29.43,29.4,29.42,26100.0,18.9419,18.9548,18.9354,18.9483,26100.0
2010-08-10 12:30:00,29.41,29.42,29.4,29.4,28000.0,18.9419,18.9483,18.9354,18.9354,28000.0
2010-08-10 12:40:00,29.41,29.45,29.4,29.43,51300.0,18.9419,18.9676,18.9354,18.9548,51300.0
2010-08-10 12:50:00,29.42,29.43,29.34,29.34,30600.0,18.9483,18.9548,18.8968,18.8968,30600.0
2010-08-10 13:00:00,29.35,29.35,29.29,29.29,26000.0,18.9032,18.9032,18.8646,18.8646,26000.0
2010-08-10 13:10:00,29.3,29.31,29.29,29.3,24000.0,18.871,18.8775,18.8646,18.871,24000.0
2010-08-10 13:20:00,29.29,29.29,29.14,29.14,46900.0,18.8646,18.8646,18.768,18.768,46900.0
2010-08-10 13:30:00,29.14,29.2,29.13,29.18,53000.0,18.768,18.8066,18.7615,18.7938,53000.0
2010-08-10 13:40:00,29.18,29.22,29.17,29.18,30600.0,18.7938,18.8195,18.7873,18.7938,30600.0
2010-08-10 13:50:00,29.19,29.19,29.13,29.15,30100.0,18.8002,18.8002,18.7615,18.7744,30100.0
2010-08-10 14:00:00,29.16,29.22,29.15,29.18,35800.0,18.7809,18.8195,18.7744,18.7938,35800.0
2010-08-10 14:10:00,29.18,29.54,29.16,29.38,140300.0,18.7938,19.0256,18.7809,18.9226,140300.0
2010-08-10 14:20:00,29.39,29.51,29.3,29.4,148200.0,18.929,19.0063,18.871,18.9354,148200.0
2010-08-10 14:30:00,29.41,29.64,29.41,29.61,212500.0,18.9419,19.09,18.9419,19.0707,212500.0
2010-08-10 14:40:00,29.62,29.68,29.59,29.63,113700.0,19.0771,19.1158,19.0578,19.0836,113700.0
2010-08-10 14:50:00,29.62,29.63,29.56,29.6,68500.0,19.0771,19.0836,19.0385,19.0643,68500.0
2010-08-10 15:00:00,29.6,29.65,29.59,29.62,101100.0,19.0643,19.0965,19.0578,19.0771,101100.0
2010-08-10 15:10:00,29.63,29.63,29.44,29.47,157300.0,19.0836,19.0836,18.9612,18.9805,157300.0
2010-08-10 15:20:00,29.47,29.51,29.42,29.5,81700.0,18.9805,19.0063,18.9483,18.9999,81700.0
2010-08-10 15:30:00,29.49,29.52,29.45,29.49,109100.0,18.9934,19.0127,18.9676,18.9934,109100.0
2010-08-10 15:40:00,29.49,29.58,29.49,29.55,177000.0,18.9934,19.0514,18.9934,19.0321,177000.0
2010-08-10 15:50:00,29.56,29.56,29.46,29.49,265300.0,19.0385,19.0385,18.9741,18.9934,265300.0
2010-08-11 09:30:00,28.86,28.9,28.37,28.46,88100.0,18.5877,18.6134,18.2721,18.33,88100.0
2010-08-11 09:40:00,28.48,28.58,28.39,28.57,88100.0,18.3429,18.4073,18.2849,18.4009,88100.0
2010-08-11 09:50:00,28.58,28.59,28.47,28.55,89600.0,18.4073,18.4138,18.3365,18.388,89600.0
2010-08-11 10:00:00,28.55,28.69,28.53,28.65,76500.0,18.388,18.4782,18.3751,18.4524,76500.0
2010-08-11 10:10:00,28.65,28.66,28.53,28.53,77400.0,18.4524,18.4588,18.3751,18.3751,77400.0
2010-08-11 10:20:00,28.53,28.62,28.53,28.55,69200.0,18.3751,18.4331,18.3751,18.388,69200.0
2010-08-11 10:30:00,28.55,28.55,28.43,28.5,59500.0,18.388,18.388,18.3107,18.3558,59500.0
2010-08-11 10:40:00,28.5,28.51,28.37,28.4,38100.0,18.3558,18.3622,18.2721,18.2914,38100.0
2010-08-11 10:50:00,28.37,28.4,28.33,28.34,19700.0,18.2721,18.2914,18.2463,18.2527,19700.0
2010-08-11 11:00:00,28.34,28.34,28.25,28.25,62300.0,18.2527,18.2527,18.1948,18.1948,62300.0
2010-08-11 11:10:00,28.25,28.27,28.18,28.18,54000.0,18.1948,18.2077,18.1497,18.1497,54000.0
2010-08-11 11:20:00,28.19,28.21,28.15,28.16,79000.0,18.1561,18.169,18.1304,18.1368,79000.0
2010-08-11 11:30:00,28.17,28.19,28.14,28.18,51400.0,18.1432,18.1561,18.1239,18.1497,51400.0
2010-08-11 11:40:00,28.17,28.18,28.11,28.14,43500.0,18.1432,18.1497,18.1046,18.1239,43500.0
2010-08-11 11:50:00,28.15,28.16,28.12,28.15,29700.0,18.1304,18.1368,18.111,18.1304,29700.0
2010-08-11 12:00:00,28.16,28.17,28.14,28.16,35200.0,18.1368,18.1432,18.1239,18.1368,35200.0
2010-08-11 12:10:00,28.15,28.17,28.13,28.14,25900.0,18.1304,18.1432,18.1175,18.1239,25900.0
2010-08-11 12:20:00,28.13,28.16,28.11,28.12,21500.0,18.1175,18.1368,18.1046,18.111,21500.0
2010-08-11 12:30:00,28.12,28.12,28.07,28.08,31000.0,18.111,18.111,18.0788,18.0853,31000.0
2010-08-11 12:40:00,28.07,28.07,28.0,28.0,61200.0,18.0788,18.0788,18.0338,18.0338,61200.0
2010-08-11 12:50:00,28.0,28.02,27.98,27.99,40500.0,18.0338,18.0466,18.0209,18.0273,40500.0
2010-08-11 13:00:00,27.99,28.08,27.98,28.08,24600.0,18.0273,18.0853,18.0209,18.0853,24600.0
2010-08-11 13:10:00,28.08,28.13,28.06,28.12,32200.0,18.0853,18.1175,18.0724,18.111,32200.0
2010-08-11 13:20:00,28.13,28.13,28.08,28.09,22000.0,18.1175,18.1175,18.0853,18.0917,22000.0
2010-08-11 13:30:00,28.09,28.13,28.08,28.11,39200.0,18.0917,18.1175,18.0853,18.1046,39200.0
2010-08-11 13:40:00,28.11,28.18,28.1,28.17,77300.0,18.1046,18.1497,18.0982,18.1432,77300.0
2010-08-11 13:50:00,28.18,28.18,28.16,28.16,21200.0,18.1497,18.1497,18.1368,18.1368,21200.0
2010-08-11 14:00:00,28.16,28.22,28.16,28.21,75200.0,18.1368,18.1755,18.1368,18.169,75200.0
2010-08-11 14:10:00,28.22,28.23,28.2,28.2,27600.0,18.1755,18.1819,18.1626,18.1626,27600.0
2010-08-11 14:20:00,28.2,28.24,28.2,28.22,33200.0,18.1626,18.1883,18.1626,18.1755,33200.0
2010-08-11 14:30:00,28.22,28.22,28.2,28.21,45300.0,18.1755,18.1755,18.1626,18.169,45300.0
2010-08-11 14:40:00,28.2,28.21,28.16,28.18,145700.0,18.1626,18.169,18.1368,18.1497,145700.0
2010-08-11 14:50:00,28.18,28.18,28.09,28.12,86000.0,18.1497,18.1497,18.0917,18.111,86000.0
2010-08-11 15:00:00,28.13,28.16,28.11,28.15,84700.0,18.1175,18.1368,18.1046,18.1304,84700.0
2010-08-11 15:10:00,28.15,28.18,28.11,28.12,69000.0,18.1304,18.1497,18.1046,18.111,69000.0
2010-08-11 15:20:00,28.13,28.18,28.11,28.17,205200.0,18.1175,18.1497,18.1046,18.1432,205200.0
2010-08-11 15:30:00,28.16,28.25,28.16,28.25,113600.0,18.1368,18.1948,18.1368,18.1948,113600.0
2010-08-11 15:40:00,28.25,28.25,28.19,28.21,189200.0,18.1948,18.1948,18.1561,18.169,189200.0
2010-08-11 15:50:00,28.2,28.23,28.14,28.22,241000.0,18.1626,18.1819,18.1239,18.1755,241000.0
2010-08-12 09:30:00,27.65,27.67,27.43,27.66,110600.0,17.8083,17.8212,17.6666,17.8148,110600.0
2010-08-12 09:40:00,27.65,27.65,27.46,27.5,168800.0,17.8083,17.8083,17.686,17.7117,168800.0
2010-08-12 09:50:00,27.52,27.62,27.44,27.58,217700.0,17.7246,17.789,17.6731,17.7633,217700.0
2010-08-12 10:00:00,27.58,27.75,27.55,27.74,125000.0,17.7633,17.8727,17.7439,17.8663,125000.0
2010-08-12 10:10:00,27.74,27.75,27.58,27.61,84500.0,17.8663,17.8727,17.7633,17.7826,84500.0
2010-08-12 10:20:00,27.61,27.67,27.56,27.58,37700.0,17.7826,17.8212,17.7504,17.7633,37700.0
2010-08-12 10:30:00,27.57,27.58,27.51,27.58,51000.0,17.7568,17.7633,17.7182,17.7633,51000.0
2010-08-12 10:40:00,27.57,27.68,27.57,27.61,56000.0,17.7568,17.8277,17.7568,17.7826,56000.0
2010-08-12 10:50:00,27.6,27.69,27.59,27.6,40400.0,17.7761,17.8341,17.7697,17.7761,40400.0
2010-08-12 11:00:00,27.61,27.62,27.52,27.52,49400.0,17.7826,17.789,17.7246,17.7246,49400.0
2010-08-12 11:10:00,27.52,27.52,27.49,27.5,76700.0,17.7246,17.7246,17.7053,17.7117,76700.0
2010-08-12 11:20:00,27.5,27.58,27.5,27.57,41200.0,17.7117,17.7633,17.7117,17.7568,41200.0
2010-08-12 11:30:00,27.58,27.74,27.58,27.73,138600.0,17.7633,17.8663,17.7633,17.8599,138600.0
2010-08-12 11:40:00,27.72,27.77,27.67,27.74,38800.0,17.8534,17.8856,17.8212,17.8663,38800.0
2010-08-12 11:50:00,27.75,27.78,27.73,27.73,23300.0,17.8727,17.8921,17.8599,17.8599,23300.0
2010-08-12 12:00:00,27.73,27.73,27.62,27.62,26300.0,17.8599,17.8599,17.789,17.789,26300.0
2010-08-12 12:10:00,27.63,27.69,27.6,27.66,34800.0,17.7955,17.8341,17.7761,17.8148,34800.0
2010-08-12 12:20:00,27.66,27.69,27.62,27.63,28700.0,17.8148,17.8341,17.789,17.7955,28700.0
2010-08-12 12:30:00,27.63,27.68,27.63,27.64,58400.0,17.7955,17.8277,17.7955,17.8019,58400.0
2010-08-12 12:40:00,27.64,27.64,27.59,27.59,39200.0,17.8019,17.8019,17.7697,17.7697,39200.0
2010-08-12 12:50:00,27.6,27.66,27.59,27.66,29100.0,17.7761,17.8148,17.7697,17.8148,29100.0
2010-08-12 13:00:00,27.66,27.7,27.64,27.64,22400.0,17.8148,17.8405,17.8019,17.8019,22400.0
2010-08-12 13:10:00,27.63,27.66,27.63,27.65,26200.0,17.7955,17.8148,17.7955,17.8083,26200.0
2010-08-12 13:20:00,27.66,27.67,27.53,27.53,47200.0,17.8148,17.8212,17.731,17.731,47200.0
2010-08-12 13:30:00,27.54,27.55,27.48,27.53,92200.0,17.7375,17.7439,17.6988,17.731,92200.0
2010-08-12 13:40:00,27.54,27.55,27.43,27.43,60300.0,17.7375,17.7439,17.6666,17.6666,60300.0
2010-08-12 13:50:00,27.44,27.49,27.41,27.43,57500.0,17.6731,17.7053,17.6538,17.6666,57500.0
2010-08-12 14:00:00,27.43,27.52,27.43,27.52,42400.0,17.6666,17.7246,17.6666,17.7246,42400.0
2010-08-12 14:10:00,27.51,27.54,27.49,27.49,29900.0,17.7182,17.7375,17.7053,17.7053,29900.0
2010-08-12 14:20:00,27.49,27.5,27.43,27.5,41200.0,17.7053,17.7117,17.6666,17.7117,41200.0
2010-08-12 14:30:00,27.5,27.52,27.44,27.5,73700.0,17.7117,17.7246,17.6731,17.7117,73700.0
2010-08-12 14:40:00,27.5,27.53,27.49,27.5,43100.0,17.7117,17.731,17.7053,17.7117,43100.0
2010-08-12 14:50:00,27.5,27.53,27.49,27.5,88500.0,17.7117,17.731,17.7053,17.7117,88500.0
2010-08-12 15:00:00,27.5,27.6,27.5,27.6,126500.0,17.7117,17.7761,17.7117,17.7761,126500.0
2010-08-12 15:10:00,27.6,27.62,27.52,27.52,94300.0,17.7761,17.789,17.7246,17.7246,94300.0
2010-08-12 15:20:00,27.52,27.54,27.48,27.5,113900.0,17.7246,17.7375,17.6988,17.7117,113900.0
2010-08-12 15:30:00,27.5,27.62,27.5,27.58,130200.0,17.7117,17.789,17.7117,17.7633,130200.0
2010-08-12 15:40:00,27.58,27.58,27.44,27.54,219600.0,17.7633,17.7633,17.6731,17.7375,219600.0
2010-08-12 15:50:00,27.53,27.58,27.52,27.52,205900.0,17.731,17.7633,17.7246,17.7246,205900.0
2010-08-13 09:30:00,27.39,27.85,27.3,27.73,83400.0,17.6409,17.9371,17.5829,17.8599,83400.0
2010-08-13 09:40:00,27.73,27.73,27.5,27.59,87600.0,17.8599,17.8599,17.7117,17.7697,87600.0
2010-08-13 09:50:00,27.58,27.69,27.53,27.68,198800.0,17.7633,17.8341,17.731,17.8277,198800.0
2010-08-13 10:00:00,27.7,27.84,27.66,27.8,145700.0,17.8405,17.9307,17.8148,17.9049,145700.0
2010-08-13 10:10:00,27.79,27.79,27.63,27.66,65300.0,17.8985,17.8985,17.7955,17.8148,65300.0
2010-08-13 10:20:00,27.65,27.76,27.62,27.74,135200.0,17.8083,17.8792,17.789,17.8663,135200.0
2010-08-13 10:30:00,27.73,27.81,27.7,27.8,76700.0,17.8599,17.9114,17.8405,17.9049,76700.0
2010-08-13 10:40:00,27.79,27.8,27.67,27.73,70000.0,17.8985,17.9049,17.8212,17.8599,70000.0
2010-08-13 10:50:00,27.73,27.75,27.59,27.72,93700.0,17.8599,17.8727,17.7697,17.8534,93700.0
2010-08-13 11:00:00,27.72,27.72,27.63,27.64,28500.0,17.8534,17.8534,17.7955,17.8019,28500.0
2010-08-13 11:10:00,27.64,27.68,27.59,27.64,25600.0,17.8019,17.8277,17.7697,17.8019,25600.0
2010-08-13 11:20:00,27.64,27.64,27.54,27.56,24500.0,17.8019,17.8019,17.7375,17.7504,24500.0
2010-08-13 11:30:00,27.56,27.57,27.49,27.5,30900.0,17.7504,17.7568,17.7053,17.7117,30900.0
2010-08-13 11:40:00,27.5,27.57,27.49,27.56,26500.0,17.7117,17.7568,17.7053,17.7504,26500.0
2010-08-13 11:50:00,27.55,27.58,27.54,27.56,16300.0,17.7439,17.7633,17.7375,17.7504,16300.0
2010-08-13 12:00:00,27.56,27.59,27.55,27.59,13600.0,17.7504,17.7697,17.7439,17.7697,13600.0
2010-08-13 12:10:00,27.6,27.62,27.56,27.58,15300.0,17.7761,17.789,17.7504,17.7633,15300.0
2010-08-13 12:20:00,27.58,27.59,27.56,27.57,19200.0,17.7633,17.7697,17.7504,17.7568,19200.0
2010-08-13 12:30:00,27.57,27.59,27.54,27.54,23300.0,17.7568,17.7697,17.7375,17.7375,23300.0
2010-08-13 12:40:00,27.54,27.56,27.53,27.55,15100.0,17.7375,17.7504,17.731,17.7439,15100.0
2010-08-13 12:50:00,27.56,27.58,27.54,27.58,20200.0,17.7504,17.7633,17.7375,17.7633,20200.0
2010-08-13 13:00:00,27.57,27.61,27.55,27.56,27400.0,17.7568,17.7826,17.7439,17.7504,27400.0
2010-08-13 13:10:00,27.56,27.63,27.55,27.62,40700.0,17.7504,17.7955,17.7439,17.789,40700.0
2010-08-13 13:20:00,27.62,27.63,27.58,27.63,27800.0,17.789,17.7955,17.7633,17.7955,27800.0
2010-08-13 13:30:00,27.63,27.7,27.63,27.7,43300.0,17.7955,17.8405,17.7955,17.8405,43300.0
2010-08-13 13:40:00,27.71,27.73,27.67,27.69,31700.0,17.847,17.8599,17.8212,17.8341,31700.0
2010-08-13 13:50:00,27.7,27.7,27.61,27.61,49100.0,17.8405,17.8405,17.7826,17.7826,49100.0
2010-08-13 14:00:00,27.62,27.62,27.57,27.57,59900.0,17.789,17.789,17.7568,17.7568,59900.0
2010-08-13 14:10:00,27.58,27.58,27.51,27.51,54000.0,17.7633,17.7633,17.7182,17.7182,54000.0
2010-08-13 14:20:00,27.51,27.51,27.47,27.5,62900.0,17.7182,17.7182,17.6924,17.7117,62900.0
2010-08-13 14:30:00,27.5,27.56,27.49,27.55,68300.0,17.7117,17.7504,17.7053,17.7439,68300.0
2010-08-13 14:40:00,27.55,27.61,27.55,27.59,52100.0,17.7439,17.7826,17.7439,17.7697,52100.0
2010-08-13 14:50:00,27.58,27.58,27.5,27.51,39300.0,17.7633,17.7633,17.7117,17.7182,39300.0
2010-08-13 15:00:00,27.51,27.54,27.51,27.53,37800.0,17.7182,17.7375,17.7182,17.731,37800.0
2010-08-13 15:10:00,27.54,27.54,27.49,27.51,50600.0,17.7375,17.7375,17.7053,17.7182,50600.0
2010-08-13 15:20:00,27.5,27.53,27.48,27.48,63700.0,17.7117,17.731,17.6988,17.6988,63700.0
2010-08-13 15:30:00,27.48,27.52,27.46,27.46,101100.0,17.6988,17.7246,17.686,17.686,101100.0
2010-08-13 15:40:00,27.46,27.49,27.37,27.39,115300.0,17.686,17.7053,17.628,17.6409,115300.0
2010-08-13 15:50:00,27.39,27.39,27.34,27.38,208000.0,17.6409,17.6409,17.6087,17.6344,208000.0
2010-08-16 09:30:00,27.11,27.24,27.0,27.23,60500.0,17.4605,17.5443,17.3897,17.5378,60500.0
2010-08-16 09:40:00,27.23,27.31,27.22,27.27,138300.0,17.5378,17.5894,17.5314,17.5636,138300.0
2010-08-16 09:50:00,27.28,27.28,27.17,27.19,49400.0,17.57,17.57,17.4992,17.5121,49400.0
2010-08-16 10:00:00,27.18,27.34,27.09,27.34,199100.0,17.5056,17.6087,17.4477,17.6087,199100.0
2010-08-16 10:10:00,27.34,27.56,27.34,27.53,164700.0,17.6087,17.7504,17.6087,17.731,164700.0
2010-08-16 10:20:00,27.52,27.6,27.48,27.51,99900.0,17.7246,17.7761,17.6988,17.7182,99900.0
2010-08-16 10:30:00,27.52,27.68,27.49,27.6,100700.0,17.7246,17.8277,17.7053,17.7761,100700.0
2010-08-16 10:40:00,27.6,27.61,27.52,27.53,53200.0,17.7761,17.7826,17.7246,17.731,53200.0
2010-08-16 10:50:00,27.54,27.56,27.45,27.45,42600.0,17.7375,17.7504,17.6795,17.6795,42600.0
2010-08-16 11:00:00,27.46,27.52,27.41,27.41,98400.0,17.686,17.7246,17.6538,17.6538,98400.0
2010-08-16 11:10:00,27.41,27.46,27.38,27.39,71900.0,17.6538,17.686,17.6344,17.6409,71900.0
2010-08-16 11:20:00,27.4,27.45,27.39,27.39,51800.0,17.6473,17.6795,17.6409,17.6409,51800.0
2010-08-16 11:30:00,27.39,27.49,27.39,27.47,22500.0,17.6409,17.7053,17.6409,17.6924,22500.0
2010-08-16 11:40:00,27.47,27.51,27.46,27.49,19700.0,17.6924,17.7182,17.686,17.7053,19700.0
2010-08-16 11:50:00,27.5,27.54,27.49,27.51,15300.0,17.7117,17.7375,17.7053,17.7182,15300.0
2010-08-16 12:00:00,27.5,27.54,27.48,27.54,12600.0,17.7117,17.7375,17.6988,17.7375,12600.0
2010-08-16 12:10:00,27.55,27.56,27.54,27.55,22500.0,17.7439,17.7504,17.7375,17.7439,22500.0
2010-08-16 12:20:00,27.55,27.56,27.54,27.55,45900.0,17.7439,17.7504,17.7375,17.7439,45900.0
2010-08-16 12:30:00,27.55,27.56,27.53,27.55,36100.0,17.7439,17.7504,17.731,17.7439,36100.0
2010-08-16 12:40:00,27.54,27.55,27.49,27.5,37000.0,17.7375,17.7439,17.7053,17.7117,37000.0
2010-08-16 12:50:00,27.5,27.51,27.42,27.43,48600.0,17.7117,17.7182,17.6602,17.6666,48600.0
2010-08-16 13:00:00,27.44,27.45,27.38,27.39,56900.0,17.6731,17.6795,17.6344,17.6409,56900.0
2010-08-16 13:10:00,27.4,27.47,27.4,27.46,28300.0,17.6473,17.6924,17.6473,17.686,28300.0
2010-08-16 13:20:00,27.47,27.47,27.41,27.43,46900.0,17.6924,17.6924,17.6538,17.6666,46900.0
2010-08-16 13:30:00,27.43,27.43,27.38,27.38,47800.0,17.6666,17.6666,17.6344,17.6344,47800.0
2010-08-16 13:40:00,27.38,27.39,27.35,27.35,51200.0,17.6344,17.6409,17.6151,17.6151,51200.0
2010-08-16 13:50:00,27.36,27.37,27.32,27.37,42300.0,17.6216,17.628,17.5958,17.628,42300.0
2010-08-16 14:00:00,27.37,27.48,27.36,27.44,61600.0,17.628,17.6988,17.6216,17.6731,61600.0
2010-08-16 14:10:00,27.44,27.47,27.39,27.45,38200.0,17.6731,17.6924,17.6409,17.6795,38200.0
2010-08-16 14:20:00,27.45,27.49,27.45,27.48,26300.0,17.6795,17.7053,17.6795,17.6988,26300.0
2010-08-16 14:30:00,27.48,27.48,27.44,27.46,30200.0,17.6988,17.6988,17.6731,17.686,30200.0
2010-08-16 14:40:00,27.45,27.48,27.43,27.47,38200.0,17.6795,17.6988,17.6666,17.6924,38200.0
2010-08-16 14:50:00,27.46,27.46,27.32,27.33,75100.0,17.686,17.686,17.5958,17.6022,75100.0
2010-08-16 15:00:00,27.33,27.35,27.29,27.29,82200.0,17.6022,17.6151,17.5765,17.5765,82200.0
2010-08-16 15:10:00,27.29,27.29,27.19,27.22,88200.0,17.5765,17.5765,17.5121,17.5314,88200.0
2010-08-16 15:20:00,27.22,27.29,27.19,27.28,105500.0,17.5314,17.5765,17.5121,17.57,105500.0
2010-08-16 15:30:00,27.29,27.31,27.25,27.28,119400.0,17.5765,17.5894,17.5507,17.57,119400.0
2010-08-16 15:40:00,27.27,27.3,27.24,27.25,280700.0,17.5636,17.5829,17.5443,17.5507,280700.0
2010-08-16 15:50:00,27.24,27.25,27.16,27.17,392700.0,17.5443,17.5507,17.4927,17.4992,392700.0
2010-08-17 09:30:00,28.75,28.87,28.42,28.62,639600.0,18.5168,18.5941,18.3043,18.4331,639600.0
2010-08-17 09:40:00,28.62,28.64,28.43,28.43,373400.0,18.4331,18.446,18.3107,18.3107,373400.0
2010-08-17 09:50:00,28.44,28.61,28.43,28.55,241600.0,18.3171,18.4266,18.3107,18.388,241600.0
2010-08-17 10:00:00,28.55,28.63,28.51,28.54,196400.0,18.388,18.4395,18.3622,18.3816,196400.0
2010-08-17 10:10:00,28.54,28.58,28.5,28.52,178600.0,18.3816,18.4073,18.3558,18.3687,178600.0
2010-08-17 10:20:00,28.52,28.76,28.47,28.72,565000.0,18.3687,18.5232,18.3365,18.4975,565000.0
2010-08-17 10:30:00,28.72,28.94,28.67,28.91,348600.0,18.4975,18.6392,18.4653,18.6199,348600.0
2010-08-17 10:40:00,28.91,29.08,28.88,29.07,417400.0,18.6199,18.7293,18.6005,18.7229,417400.0
2010-08-17 10:50:00,29.07,29.15,29.0,29.06,245200.0,18.7229,18.7744,18.6778,18.7165,245200.0
2010-08-17 11:00:00,29.06,29.1,29.03,29.08,214100.0,18.7165,18.7422,18.6971,18.7293,214100.0
2010-08-17 11:10:00,29.08,29.1,29.04,29.06,121700.0,18.7293,18.7422,18.7036,18.7165,121700.0
2010-08-17 11:20:00,29.06,29.07,28.99,29.0,103800.0,18.7165,18.7229,18.6714,18.6778,103800.0
2010-08-17 11:30:00,28.99,29.15,28.97,29.15,227800.0,18.6714,18.7744,18.6585,18.7744,227800.0
2010-08-17 11:40:00,29.15,29.27,29.14,29.2,184300.0,18.7744,18.8517,18.768,18.8066,184300.0
2010-08-17 11:50:00,29.21,29.21,29.15,29.2,115000.0,18.8131,18.8131,18.7744,18.8066,115000.0
2010-08-17 12:00:00,29.19,29.25,29.15,29.2,141000.0,18.8002,18.8388,18.7744,18.8066,141000.0
2010-08-17 12:10:00,29.2,29.21,29.16,29.19,49600.0,18.8066,18.8131,18.7809,18.8002,49600.0
2010-08-17 12:20:00,29.19,29.21,29.14,29.2,67300.0,18.8002,18.8131,18.768,18.8066,67300.0
2010-08-17 12:30:00,29.19,29.21,29.17,29.18,33000.0,18.8002,18.8131,18.7873,18.7938,33000.0
2010-08-17 12:40:00,29.19,29.21,29.17,29.2,60700.0,18.8002,18.8131,18.7873,18.8066,60700.0
2010-08-17 12:50:00,29.2,29.31,29.16,29.3,66200.0,18.8066,18.8775,18.7809,18.871,66200.0
2010-08-17 13:00:00,29.3,29.34,29.27,29.31,96100.0,18.871,18.8968,18.8517,18.8775,96100.0
2010-08-17 13:10:00,29.31,29.49,29.3,29.49,84900.0,18.8775,18.9934,18.871,18.9934,84900.0
2010-08-17 13:20:00,29.49,29.53,29.41,29.45,80300.0,18.9934,19.0192,18.9419,18.9676,80300.0
2010-08-17 13:30:00,29.45,29.47,29.38,29.41,56800.0,18.9676,18.9805,18.9226,18.9419,56800.0
2010-08-17 13:40:00,29.41,29.41,29.36,29.39,42900.0,18.9419,18.9419,18.9097,18.929,42900.0
2010-08-17 13:50:00,29.4,29.41,29.32,29.37,62800.0,18.9354,18.9419,18.8839,18.9161,62800.0
2010-08-17 14:00:00,29.37,29.37,29.3,29.32,122600.0,18.9161,18.9161,18.871,18.8839,122600.0
2010-08-17 14:10:00,29.31,29.4,29.31,29.37,57200.0,18.8775,18.9354,18.8775,18.9161,57200.0
2010-08-17 14:20:00,29.37,29.42,29.36,29.41,64300.0,18.9161,18.9483,18.9097,18.9419,64300.0
2010-08-17 14:30:00,29.41,29.42,29.38,29.38,46600.0,18.9419,18.9483,18.9226,18.9226,46600.0
2010-08-17 14:40:00,29.38,29.39,29.31,29.32,96900.0,18.9226,18.929,18.8775,18.8839,96900.0
2010-08-17 14:50:00,29.33,29.36,29.32,29.34,73900.0,18.8904,18.9097,18.8839,18.8968,73900.0
2010-08-17 15:00:00,29.34,29.37,29.3,29.31,135700.0,18.8968,18.9161,18.871,18.8775,135700.0
2010-08-17 15:10:00,29.31,29.31,29.21,29.22,105600.0,18.8775,18.8775,18.8131,18.8195,105600.0
2010-08-17 15:20:00,29.22,29.4,29.22,29.4,116800.0,18.8195,18.9354,18.8195,18.9354,116800.0
2010-08-17 15:30:00,29.4,29.41,29.31,29.41,328400.0,18.9354,18.9419,18.8775,18.9419,328400.0
2010-08-17 15:40:00,29.41,29.41,29.33,29.34,246900.0,18.9419,18.9419,18.8904,18.8968,246900.0
2010-08-17 15:50:00,29.34,29.35,29.28,29.29,340200.0,18.8968,18.9032,18.8582,18.8646,340200.0
2010-08-18 09:30:00,29.33,29.45,29.21,29.23,188400.0,18.8904,18.9676,18.8131,18.826,188400.0
2010-08-18 09:40:00,29.24,29.34,29.1,29.34,208700.0,18.8324,18.8968,18.7422,18.8968,208700.0
2010-08-18 09:50:00,29.33,29.51,29.25,29.45,151000.0,18.8904,19.0063,18.8388,18.9676,151000.0
2010-08-18 10:00:00,29.45,29.58,29.43,29.44,120900.0,18.9676,19.0514,18.9548,18.9612,120900.0
2010-08-18 10:10:00,29.43,29.48,29.35,29.35,63400.0,18.9548,18.987,18.9032,18.9032,63400.0
2010-08-18 10:20:00,29.35,29.4,29.15,29.17,180300.0,18.9032,18.9354,18.7744,18.7873,180300.0
2010-08-18 10:30:00,29.18,29.21,29.12,29.17,138700.0,18.7938,18.8131,18.7551,18.7873,138700.0
2010-08-18 10:40:00,29.17,29.29,29.17,29.25,121800.0,18.7873,18.8646,18.7873,18.8388,121800.0
2010-08-18 10:50:00,29.24,29.25,29.14,29.17,74500.0,18.8324,18.8388,18.768,18.7873,74500.0
2010-08-18 11:00:00,29.17,29.21,29.12,29.15,76700.0,18.7873,18.8131,18.7551,18.7744,76700.0
2010-08-18 11:10:00,29.15,29.16,29.07,29.09,67900.0,18.7744,18.7809,18.7229,18.7358,67900.0
2010-08-18 11:20:00,29.09,29.15,29.08,29.1,78200.0,18.7358,18.7744,18.7293,18.7422,78200.0
2010-08-18 11:30:00,29.1,29.15,29.1,29.14,29400.0,18.7422,18.7744,18.7422,18.768,29400.0
2010-08-18 11:40:00,29.13,29.26,29.13,29.26,29100.0,18.7615,18.8453,18.7615,18.8453,29100.0
2010-08-18 11:50:00,29.26,29.27,29.23,29.24,28500.0,18.8453,18.8517,18.826,18.8324,28500.0
2010-08-18 12:00:00,29.23,29.24,29.15,29.17,47700.0,18.826,18.8324,18.7744,18.7873,47700.0
2010-08-18 12:10:00,29.17,29.17,29.15,29.17,19000.0,18.7873,18.7873,18.7744,18.7873,19000.0
2010-08-18 12:20:00,29.17,29.23,29.16,29.23,29500.0,18.7873,18.826,18.7809,18.826,29500.0
2010-08-18 12:30:00,29.22,29.27,29.18,29.18,18000.0,18.8195,18.8517,18.7938,18.7938,18000.0
2010-08-18 12:40:00,29.19,29.25,29.18,29.23,20800.0,18.8002,18.8388,18.7938,18.826,20800.0
2010-08-18 12:50:00,29.24,29.45,29.23,29.43,68100.0,18.8324,18.9676,18.826,18.9548,68100.0
2010-08-18 13:00:00,29.42,29.53,29.42,29.51,39900.0,18.9483,19.0192,18.9483,19.0063,39900.0
2010-08-18 13:10:00,29.52,29.53,29.48,29.51,41400.0,19.0127,19.0192,18.987,19.0063,41400.0
2010-08-18 13:20:00,29.5,29.5,29.45,29.46,45200.0,18.9999,18.9999,18.9676,18.9741,45200.0
2010-08-18 13:30:00,29.46,29.52,29.44,29.44,34600.0,18.9741,19.0127,18.9612,18.9612,34600.0
2010-08-18 13:40:00,29.44,29.47,29.44,29.46,16300.0,18.9612,18.9805,18.9612,18.9741,16300.0
2010-08-18 13:50:00,29.46,29.54,29.46,29.54,56400.0,18.9741,19.0256,18.9741,19.0256,56400.0
2010-08-18 14:00:00,29.54,29.65,29.53,29.65,132400.0,19.0256,19.0965,19.0192,19.0965,132400.0
2010-08-18 14:10:00,29.65,29.66,29.58,29.59,40400.0,19.0965,19.1029,19.0514,19.0578,40400.0
2010-08-18 14:20:00,29.59,29.6,29.56,29.56,23400.0,19.0578,19.0643,19.0385,19.0385,23400.0
2010-08-18 14:30:00,29.57,29.57,29.53,29.56,24300.0,19.0449,19.0449,19.0192,19.0385,24300.0
2010-08-18 14:40:00,29.56,29.58,29.52,29.55,29400.0,19.0385,19.0514,19.0127,19.0321,29400.0
2010-08-18 14:50:00,29.55,29.56,29.49,29.51,26800.0,19.0321,19.0385,18.9934,19.0063,26800.0
2010-08-18 15:00:00,29.51,29.53,29.47,29.48,37600.0,19.0063,19.0192,18.9805,18.987,37600.0
2010-08-18 15:10:00,29.49,29.49,29.41,29.46,41600.0,18.9934,18.9934,18.9419,18.9741,41600.0
2010-08-18 15:20:00,29.46,29.48,29.41,29.42,90400.0,18.9741,18.987,18.9419,18.9483,90400.0
2010-08-18 15:30:00,29.42,29.51,29.41,29.46,100300.0,18.9483,19.0063,18.9419,18.9741,100300.0
2010-08-18 15:40:00,29.46,29.53,29.44,29.51,113100.0,18.9741,19.0192,18.9612,19.0063,113100.0
2010-08-18 15:50:00,29.51,29.53,29.44,29.44,246600.0,19.0063,19.0192,18.9612,18.9612,246600.0
2010-08-19 09:30:00,29.25,29.26,28.87,28.88,139500.0,18.8388,18.8453,18.5941,18.6005,139500.0
2010-08-19 09:40:00,28.88,28.92,28.72,28.72,121600.0,18.6005,18.6263,18.4975,18.4975,121600.0
2010-08-19 09:50:00,28.71,28.72,28.57,28.61,122400.0,18.491,18.4975,18.4009,18.4266,122400.0
2010-08-19 10:00:00,28.61,28.61,28.22,28.38,200200.0,18.4266,18.4266,18.1755,18.2785,200200.0
2010-08-19 10:10:00,28.36,28.6,28.33,28.6,98100.0,18.2656,18.4202,18.2463,18.4202,98100.0
2010-08-19 10:20:00,28.59,28.62,28.5,28.54,154000.0,18.4138,18.4331,18.3558,18.3816,154000.0
2010-08-19 10:30:00,28.55,28.59,28.5,28.53,84600.0,18.388,18.4138,18.3558,18.3751,84600.0
2010-08-19 10:40:00,28.54,28.62,28.46,28.62,187600.0,18.3816,18.4331,18.33,18.4331,187600.0
2010-08-19 10:50:00,28.62,28.67,28.56,28.63,85900.0,18.4331,18.4653,18.3944,18.4395,85900.0
2010-08-19 11:00:00,28.62,28.62,28.54,28.57,127300.0,18.4331,18.4331,18.3816,18.4009,127300.0
2010-08-19 11:10:00,28.56,28.61,28.54,28.54,51000.0,18.3944,18.4266,18.3816,18.3816,51000.0
2010-08-19 11:20:00,28.54,28.65,28.52,28.59,50300.0,18.3816,18.4524,18.3687,18.4138,50300.0
2010-08-19 11:30:00,28.59,28.59,28.38,28.43,62400.0,18.4138,18.4138,18.2785,18.3107,62400.0
2010-08-19 11:40:00,28.44,28.44,28.3,28.32,35200.0,18.3171,18.3171,18.227,18.2399,35200.0
2010-08-19 11:50:00,28.31,28.33,28.26,28.32,35500.0,18.2334,18.2463,18.2012,18.2399,35500.0
2010-08-19 12:00:00,28.32,28.37,28.32,28.36,32000.0,18.2399,18.2721,18.2399,18.2656,32000.0
2010-08-19 12:10:00,28.37,28.37,28.29,28.36,36000.0,18.2721,18.2721,18.2205,18.2656,36000.0
2010-08-19 12:20:00,28.37,28.39,28.35,28.35,15000.0,18.2721,18.2849,18.2592,18.2592,15000.0
2010-08-19 12:30:00,28.36,28.4,28.35,28.38,14700.0,18.2656,18.2914,18.2592,18.2785,14700.0
2010-08-19 12:40:00,28.38,28.39,28.34,28.37,18600.0,18.2785,18.2849,18.2527,18.2721,18600.0
2010-08-19 12:50:00,28.38,28.38,28.31,28.35,19600.0,18.2785,18.2785,18.2334,18.2592,19600.0
2010-08-19 13:00:00,28.36,28.4,28.36,28.36,16000.0,18.2656,18.2914,18.2656,18.2656,16000.0
2010-08-19 13:10:00,28.36,28.4,28.33,28.4,24900.0,18.2656,18.2914,18.2463,18.2914,24900.0
2010-08-19 13:20:00,28.4,28.41,28.34,28.34,18400.0,18.2914,18.2978,18.2527,18.2527,18400.0
2010-08-19 13:30:00,28.34,28.35,28.33,28.35,22400.0,18.2527,18.2592,18.2463,18.2592,22400.0
2010-08-19 13:40:00,28.35,28.35,28.29,28.33,23200.0,18.2592,18.2592,18.2205,18.2463,23200.0
2010-08-19 13:50:00,28.33,28.33,28.28,28.29,19300.0,18.2463,18.2463,18.2141,18.2205,19300.0
2010-08-19 14:00:00,28.29,28.29,28.25,28.28,39400.0,18.2205,18.2205,18.1948,18.2141,39400.0
2010-08-19 14:10:00,28.28,28.34,28.27,28.33,35700.0,18.2141,18.2527,18.2077,18.2463,35700.0
2010-08-19 14:20:00,28.34,28.41,28.34,28.4,33500.0,18.2527,18.2978,18.2527,18.2914,33500.0
2010-08-19 14:30:00,28.41,28.45,28.36,28.37,44300.0,18.2978,18.3236,18.2656,18.2721,44300.0
2010-08-19 14:40:00,28.37,28.39,28.32,28.38,54700.0,18.2721,18.2849,18.2399,18.2785,54700.0
2010-08-19 14:50:00,28.38,28.44,28.36,28.4,155300.0,18.2785,18.3171,18.2656,18.2914,155300.0
2010-08-19 15:00:00,28.4,28.52,28.38,28.5,158000.0,18.2914,18.3687,18.2785,18.3558,158000.0
2010-08-19 15:10:00,28.5,28.6,28.46,28.55,68200.0,18.3558,18.4202,18.33,18.388,68200.0
2010-08-19 15:20:00,28.56,28.66,28.56,28.62,162400.0,18.3944,18.4588,18.3944,18.4331,162400.0
2010-08-19 15:30:00,28.62,28.65,28.57,28.57,164800.0,18.4331,18.4524,18.4009,18.4009,164800.0
2010-08-19 15:40:00,28.57,28.6,28.54,28.55,237100.0,18.4009,18.4202,18.3816,18.388,237100.0
2010-08-19 15:50:00,28.55,28.58,28.52,28.53,243200.0,18.388,18.4073,18.3687,18.3751,243200.0
2010-08-20 09:30:00,28.26,28.48,28.2,28.31,355900.0,18.2012,18.3429,18.1626,18.2334,355900.0
2010-08-20 09:40:00,28.32,28.32,27.99,28.03,103000.0,18.2399,18.2399,18.0273,18.0531,103000.0
2010-08-20 09:50:00,28.05,28.23,28.05,28.23,32700.0,18.066,18.1819,18.066,18.1819,32700.0
2010-08-20 10:00:00,28.22,28.23,28.09,28.1,56300.0,18.1755,18.1819,18.0917,18.0982,56300.0
2010-08-20 10:10:00,28.1,28.11,27.99,28.06,123200.0,18.0982,18.1046,18.0273,18.0724,123200.0
2010-08-20 10:20:00,28.07,28.17,28.06,28.13,133200.0,18.0788,18.1432,18.0724,18.1175,133200.0
2010-08-20 10:30:00,28.13,28.21,28.12,28.18,88800.0,18.1175,18.169,18.111,18.1497,88800.0
2010-08-20 10:40:00,28.17,28.25,28.17,28.2,84600.0,18.1432,18.1948,18.1432,18.1626,84600.0
2010-08-20 10:50:00,28.19,28.22,28.13,28.21,37900.0,18.1561,18.1755,18.1175,18.169,37900.0
2010-08-20 11:00:00,28.21,28.26,28.17,28.24,68200.0,18.169,18.2012,18.1432,18.1883,68200.0
2010-08-20 11:10:00,28.25,28.25,28.17,28.17,29200.0,18.1948,18.1948,18.1432,18.1432,29200.0
2010-08-20 11:20:00,28.17,28.17,28.03,28.08,38700.0,18.1432,18.1432,18.0531,18.0853,38700.0
2010-08-20 11:30:00,28.08,28.11,28.06,28.09,44600.0,18.0853,18.1046,18.0724,18.0917,44600.0
2010-08-20 11:40:00,28.1,28.19,28.09,28.09,35400.0,18.0982,18.1561,18.0917,18.0917,35400.0
2010-08-20 11:50:00,28.08,28.09,28.02,28.03,26600.0,18.0853,18.0917,18.0466,18.0531,26600.0
2010-08-20 12:00:00,28.03,28.13,28.03,28.12,22600.0,18.0531,18.1175,18.0531,18.111,22600.0
2010-08-20 12:10:00,28.13,28.14,28.08,28.11,26300.0,18.1175,18.1239,18.0853,18.1046,26300.0
2010-08-20 12:20:00,28.11,28.19,28.11,28.16,26400.0,18.1046,18.1561,18.1046,18.1368,26400.0
2010-08-20 12:30:00,28.17,28.22,28.16,28.2,41600.0,18.1432,18.1755,18.1368,18.1626,41600.0
2010-08-20 12:40:00,28.2,28.21,28.15,28.19,31200.0,18.1626,18.169,18.1304,18.1561,31200.0
2010-08-20 12:50:00,28.18,28.28,28.18,28.24,33900.0,18.1497,18.2141,18.1497,18.1883,33900.0
2010-08-20 13:00:00,28.25,28.31,28.24,28.3,34200.0,18.1948,18.2334,18.1883,18.227,34200.0
2010-08-20 13:10:00,28.31,28.32,28.29,28.29,39300.0,18.2334,18.2399,18.2205,18.2205,39300.0
2010-08-20 13:20:00,28.29,28.41,28.29,28.39,67500.0,18.2205,18.2978,18.2205,18.2849,67500.0
2010-08-20 13:30:00,28.38,28.39,28.31,28.35,43300.0,18.2785,18.2849,18.2334,18.2592,43300.0
2010-08-20 13:40:00,28.34,28.39,28.33,28.37,33300.0,18.2527,18.2849,18.2463,18.2721,33300.0
2010-08-20 13:50:00,28.36,28.41,28.35,28.36,33900.0,18.2656,18.2978,18.2592,18.2656,33900.0
2010-08-20 14:00:00,28.36,28.38,28.36,28.38,54500.0,18.2656,18.2785,18.2656,18.2785,54500.0
2010-08-20 14:10:00,28.38,28.45,28.38,28.43,55800.0,18.2785,18.3236,18.2785,18.3107,55800.0
2010-08-20 14:20:00,28.44,28.47,28.43,28.45,69600.0,18.3171,18.3365,18.3107,18.3236,69600.0
2010-08-20 14:30:00,28.45,28.58,28.45,28.55,114900.0,18.3236,18.4073,18.3236,18.388,114900.0
2010-08-20 14:40:00,28.54,28.6,28.5,28.54,104000.0,18.3816,18.4202,18.3558,18.3816,104000.0
2010-08-20 14:50:00,28.55,28.66,28.54,28.59,106200.0,18.388,18.4588,18.3816,18.4138,106200.0
2010-08-20 15:00:00,28.59,28.59,28.57,28.59,68900.0,18.4138,18.4138,18.4009,18.4138,68900.0
2010-08-20 15:10:00,28.58,28.62,28.57,28.58,61000.0,18.4073,18.4331,18.4009,18.4073,61000.0
2010-08-20 15:20:00,28.58,28.58,28.52,28.54,57200.0,18.4073,18.4073,18.3687,18.3816,57200.0
2010-08-20 15:30:00,28.53,28.59,28.53,28.55,92300.0,18.3751,18.4138,18.3751,18.388,92300.0
2010-08-20 15:40:00,28.55,28.59,28.54,28.54,91200.0,18.388,18.4138,18.3816,18.3816,91200.0
2010-08-20 15:50:00,28.54,28.61,28.54,28.57,214400.0,18.3816,18.4266,18.3816,18.4009,214400.0
2010-08-23 09:30:00,28.74,28.74,28.54,28.67,92800.0,18.5104,18.5104,18.3816,18.4653,92800.0
2010-08-23 09:40:00,28.67,28.76,28.59,28.75,73200.0,18.4653,18.5232,18.4138,18.5168,73200.0
2010-08-23 09:50:00,28.77,28.79,28.62,28.62,85400.0,18.5297,18.5426,18.4331,18.4331,85400.0
2010-08-23 10:00:00,28.63,28.68,28.6,28.67,114700.0,18.4395,18.4717,18.4202,18.4653,114700.0
2010-08-23 10:10:00,28.67,28.69,28.54,28.54,107700.0,18.4653,18.4782,18.3816,18.3816,107700.0
2010-08-23 10:20:00,28.54,28.54,28.37,28.44,65500.0,18.3816,18.3816,18.2721,18.3171,65500.0
2010-08-23 10:30:00,28.44,28.65,28.44,28.64,70800.0,18.3171,18.4524,18.3171,18.446,70800.0
2010-08-23 10:40:00,28.63,28.64,28.43,28.48,80900.0,18.4395,18.446,18.3107,18.3429,80900.0
2010-08-23 10:50:00,28.48,28.48,28.3,28.39,117100.0,18.3429,18.3429,18.227,18.2849,117100.0
2010-08-23 11:00:00,28.39,28.42,28.27,28.35,64600.0,18.2849,18.3043,18.2077,18.2592,64600.0
2010-08-23 11:10:00,28.35,28.51,28.34,28.44,120000.0,18.2592,18.3622,18.2527,18.3171,120000.0
2010-08-23 11:20:00,28.44,28.48,28.38,28.39,116800.0,18.3171,18.3429,18.2785,18.2849,116800.0
2010-08-23 11:30:00,28.38,28.42,28.34,28.35,80800.0,18.2785,18.3043,18.2527,18.2592,80800.0
2010-08-23 11:40:00,28.36,28.36,28.3,28.31,35400.0,18.2656,18.2656,18.227,18.2334,35400.0
2010-08-23 11:50:00,28.32,28.33,28.18,28.21,53600.0,18.2399,18.2463,18.1497,18.169,53600.0
2010-08-23 12:00:00,28.22,28.26,28.22,28.25,41200.0,18.1755,18.2012,18.1755,18.1948,41200.0
2010-08-23 12:10:00,28.25,28.29,28.19,28.24,88800.0,18.1948,18.2205,18.1561,18.1883,88800.0
2010-08-23 12:20:00,28.24,28.26,28.19,28.2,45300.0,18.1883,18.2012,18.1561,18.1626,45300.0
2010-08-23 12:30:00,28.19,28.21,28.15,28.15,31800.0,18.1561,18.169,18.1304,18.1304,31800.0
2010-08-23 12:40:00,28.16,28.16,28.07,28.07,59700.0,18.1368,18.1368,18.0788,18.0788,59700.0
2010-08-23 12:50:00,28.08,28.1,28.03,28.05,41800.0,18.0853,18.0982,18.0531,18.066,41800.0
2010-08-23 13:00:00,28.05,28.07,28.02,28.07,38600.0,18.066,18.0788,18.0466,18.0788,38600.0
2010-08-23 13:10:00,28.07,28.15,28.07,28.15,22100.0,18.0788,18.1304,18.0788,18.1304,22100.0
2010-08-23 13:20:00,28.15,28.18,28.15,28.17,15200.0,18.1304,18.1497,18.1304,18.1432,15200.0
2010-08-23 13:30:00,28.18,28.2,28.11,28.11,23200.0,18.1497,18.1626,18.1046,18.1046,23200.0
2010-08-23 13:40:00,28.11,28.14,28.09,28.12,33900.0,18.1046,18.1239,18.0917,18.111,33900.0
2010-08-23 13:50:00,28.13,28.17,28.07,28.14,29900.0,18.1175,18.1432,18.0788,18.1239,29900.0
2010-08-23 14:00:00,28.14,28.2,28.09,28.19,48300.0,18.1239,18.1626,18.0917,18.1561,48300.0
2010-08-23 14:10:00,28.18,28.23,28.14,28.16,35300.0,18.1497,18.1819,18.1239,18.1368,35300.0
2010-08-23 14:20:00,28.16,28.17,28.12,28.14,33400.0,18.1368,18.1432,18.111,18.1239,33400.0
2010-08-23 14:30:00,28.14,28.17,28.14,28.14,48100.0,18.1239,18.1432,18.1239,18.1239,48100.0
2010-08-23 14:40:00,28.14,28.15,28.1,28.13,30600.0,18.1239,18.1304,18.0982,18.1175,30600.0
2010-08-23 14:50:00,28.13,28.13,28.04,28.07,80500.0,18.1175,18.1175,18.0595,18.0788,80500.0
2010-08-23 15:00:00,28.07,28.11,28.07,28.07,58700.0,18.0788,18.1046,18.0788,18.0788,58700.0
2010-08-23 15:10:00,28.08,28.1,28.06,28.06,80800.0,18.0853,18.0982,18.0724,18.0724,80800.0
2010-08-23 15:20:00,28.06,28.07,27.92,27.94,248400.0,18.0724,18.0788,17.9822,17.9951,248400.0
2010-08-23 15:30:00,27.95,27.99,27.92,27.93,102100.0,18.0016,18.0273,17.9822,17.9887,102100.0
2010-08-23 15:40:00,27.93,28.25,27.92,27.97,274400.0,17.9887,18.1948,17.9822,18.0144,274400.0
2010-08-23 15:50:00,27.97,27.98,27.94,27.95,208500.0,18.0144,18.0209,17.9951,18.0016,208500.0
2010-08-24 09:30:00,27.52,27.58,27.35,27.39,51500.0,17.7246,17.7633,17.6151,17.6409,51500.0
2010-08-24 09:40:00,27.41,27.47,27.35,27.41,51500.0,17.6538,17.6924,17.6151,17.6538,51500.0
2010-08-24 09:50:00,27.4,27.4,27.25,27.3,72900.0,17.6473,17.6473,17.5507,17.5829,72900.0
2010-08-24 10:00:00,27.29,27.3,27.09,27.22,95000.0,17.5765,17.5829,17.4477,17.5314,95000.0
2010-08-24 10:10:00,27.23,27.38,27.23,27.34,106000.0,17.5378,17.6344,17.5378,17.6087,106000.0
2010-08-24 10:20:00,27.34,27.36,27.23,27.29,62500.0,17.6087,17.6216,17.5378,17.5765,62500.0
2010-08-24 10:30:00,27.28,27.3,27.2,27.22,52400.0,17.57,17.5829,17.5185,17.5314,52400.0
2010-08-24 10:40:00,27.23,27.34,27.22,27.32,64700.0,17.5378,17.6087,17.5314,17.5958,64700.0
2010-08-24 10:50:00,27.32,27.33,27.19,27.25,99700.0,17.5958,17.6022,17.5121,17.5507,99700.0
2010-08-24 11:00:00,27.26,27.42,27.26,27.32,135600.0,17.5572,17.6602,17.5572,17.5958,135600.0
2010-08-24 11:10:00,27.31,27.38,27.3,27.37,58700.0,17.5894,17.6344,17.5829,17.628,58700.0
2010-08-24 11:20:00,27.37,27.44,27.35,27.44,37500.0,17.628,17.6731,17.6151,17.6731,37500.0
2010-08-24 11:30:00,27.46,27.53,27.42,27.53,41500.0,17.686,17.731,17.6602,17.731,41500.0
2010-08-24 11:40:00,27.53,27.67,27.53,27.59,161500.0,17.731,17.8212,17.731,17.7697,161500.0
2010-08-24 11:50:00,27.59,27.6,27.53,27.56,39800.0,17.7697,17.7761,17.731,17.7504,39800.0
2010-08-24 12:00:00,27.55,27.57,27.51,27.54,30700.0,17.7439,17.7568,17.7182,17.7375,30700.0
2010-08-24 12:10:00,27.54,27.57,27.5,27.53,42900.0,17.7375,17.7568,17.7117,17.731,42900.0
2010-08-24 12:20:00,27.53,27.54,27.47,27.48,40200.0,17.731,17.7375,17.6924,17.6988,40200.0
2010-08-24 12:30:00,27.49,27.53,27.48,27.48,41700.0,17.7053,17.731,17.6988,17.6988,41700.0
2010-08-24 12:40:00,27.48,27.59,27.47,27.48,106000.0,17.6988,17.7697,17.6924,17.6988,106000.0
2010-08-24 12:50:00,27.47,27.48,27.44,27.44,38500.0,17.6924,17.6988,17.6731,17.6731,38500.0
2010-08-24 13:00:00,27.44,27.46,27.4,27.44,27000.0,17.6731,17.686,17.6473,17.6731,27000.0
2010-08-24 13:10:00,27.44,27.48,27.44,27.48,28200.0,17.6731,17.6988,17.6731,17.6988,28200.0
2010-08-24 13:20:00,27.47,27.56,27.42,27.56,40800.0,17.6924,17.7504,17.6602,17.7504,40800.0
2010-08-24 13:30:00,27.57,27.57,27.46,27.49,36100.0,17.7568,17.7568,17.686,17.7053,36100.0
2010-08-24 13:40:00,27.49,27.5,27.36,27.41,73300.0,17.7053,17.7117,17.6216,17.6538,73300.0
2010-08-24 13:50:00,27.42,27.43,27.37,27.39,35600.0,17.6602,17.6666,17.628,17.6409,35600.0
2010-08-24 14:00:00,27.4,27.43,27.37,27.39,72800.0,17.6473,17.6666,17.628,17.6409,72800.0
2010-08-24 14:10:00,27.39,27.48,27.34,27.47,74600.0,17.6409,17.6988,17.6087,17.6924,74600.0
2010-08-24 14:20:00,27.47,27.49,27.4,27.41,40500.0,17.6924,17.7053,17.6473,17.6538,40500.0
2010-08-24 14:30:00,27.41,27.48,27.38,27.47,60500.0,17.6538,17.6988,17.6344,17.6924,60500.0
2010-08-24 14:40:00,27.49,27.49,27.4,27.44,45300.0,17.7053,17.7053,17.6473,17.6731,45300.0
2010-08-24 14:50:00,27.45,27.45,27.4,27.42,47900.0,17.6795,17.6795,17.6473,17.6602,47900.0
2010-08-24 15:00:00,27.43,27.53,27.41,27.52,93000.0,17.6666,17.731,17.6538,17.7246,93000.0
2010-08-24 15:10:00,27.52,27.54,27.48,27.49,63800.0,17.7246,17.7375,17.6988,17.7053,63800.0
2010-08-24 15:20:00,27.49,27.58,27.45,27.52,149600.0,17.7053,17.7633,17.6795,17.7246,149600.0
2010-08-24 15:30:00,27.53,27.55,27.42,27.45,118900.0,17.731,17.7439,17.6602,17.6795,118900.0
2010-08-24 15:40:00,27.44,27.46,27.38,27.4,165400.0,17.6731,17.686,17.6344,17.6473,165400.0
2010-08-24 15:50:00,27.4,27.4,27.32,27.34,183800.0,17.6473,17.6473,17.5958,17.6087,183800.0
2010-08-25 09:30:00,27.14,27.32,27.05,27.21,145900.0,17.4799,17.5958,17.4219,17.5249,145900.0
2010-08-25 09:40:00,27.21,27.23,27.01,27.03,87800.0,17.5249,17.5378,17.3961,17.409,87800.0
2010-08-25 09:50:00,27.02,27.05,26.8,26.83,173200.0,17.4026,17.4219,17.2609,17.2802,173200.0
2010-08-25 10:00:00,26.84,26.93,26.68,26.92,272200.0,17.2866,17.3446,17.1836,17.3382,272200.0
2010-08-25 10:10:00,26.92,26.92,26.82,26.83,95100.0,17.3382,17.3382,17.2738,17.2802,95100.0
2010-08-25 10:20:00,26.85,26.88,26.82,26.83,105200.0,17.2931,17.3124,17.2738,17.2802,105200.0
2010-08-25 10:30:00,26.83,26.88,26.82,26.84,193100.0,17.2802,17.3124,17.2738,17.2866,193100.0
2010-08-25 10:40:00,26.84,26.88,26.83,26.87,107400.0,17.2866,17.3124,17.2802,17.306,107400.0
2010-08-25 10:50:00,26.88,27.0,26.87,26.96,131100.0,17.3124,17.3897,17.306,17.3639,131100.0
2010-08-25 11:00:00,26.97,27.0,26.9,26.92,185000.0,17.3704,17.3897,17.3253,17.3382,185000.0
2010-08-25 11:10:00,26.92,27.07,26.85,27.07,93100.0,17.3382,17.4348,17.2931,17.4348,93100.0
2010-08-25 11:20:00,27.06,27.13,27.06,27.1,72300.0,17.4283,17.4734,17.4283,17.4541,72300.0
2010-08-25 11:30:00,27.09,27.11,27.04,27.1,67300.0,17.4477,17.4605,17.4155,17.4541,67300.0
2010-08-25 11:40:00,27.1,27.12,27.04,27.06,74900.0,17.4541,17.467,17.4155,17.4283,74900.0
2010-08-25 11:50:00,27.05,27.17,27.05,27.16,52700.0,17.4219,17.4992,17.4219,17.4927,52700.0
2010-08-25 12:00:00,27.16,27.25,27.15,27.24,124700.0,17.4927,17.5507,17.4863,17.5443,124700.0
2010-08-25 12:10:00,27.23,27.27,27.16,27.2,48300.0,17.5378,17.5636,17.4927,17.5185,48300.0
2010-08-25 12:20:00,27.19,27.21,27.18,27.2,34500.0,17.5121,17.5249,17.5056,17.5185,34500.0
2010-08-25 12:30:00,27.21,27.25,27.18,27.22,66700.0,17.5249,17.5507,17.5056,17.5314,66700.0
2010-08-25 12:40:00,27.21,27.26,27.18,27.26,49100.0,17.5249,17.5572,17.5056,17.5572,49100.0
2010-08-25 12:50:00,27.26,27.27,27.25,27.27,59700.0,17.5572,17.5636,17.5507,17.5636,59700.0
2010-08-25 13:00:00,27.26,27.31,27.23,27.31,65400.0,17.5572,17.5894,17.5378,17.5894,65400.0
2010-08-25 13:10:00,27.3,27.38,27.3,27.38,67200.0,17.5829,17.6344,17.5829,17.6344,67200.0
2010-08-25 13:20:00,27.37,27.38,27.34,27.36,68100.0,17.628,17.6344,17.6087,17.6216,68100.0
2010-08-25 13:30:00,27.35,27.44,27.34,27.43,92300.0,17.6151,17.6731,17.6087,17.6666,92300.0
2010-08-25 13:40:00,27.43,27.48,27.42,27.48,63100.0,17.6666,17.6988,17.6602,17.6988,63100.0
2010-08-25 13:50:00,27.48,27.51,27.47,27.49,67300.0,17.6988,17.7182,17.6924,17.7053,67300.0
2010-08-25 14:00:00,27.49,27.58,27.47,27.57,101500.0,17.7053,17.7633,17.6924,17.7568,101500.0
2010-08-25 14:10:00,27.58,27.6,27.56,27.59,71800.0,17.7633,17.7761,17.7504,17.7697,71800.0
2010-08-25 14:20:00,27.58,27.59,27.54,27.55,52500.0,17.7633,17.7697,17.7375,17.7439,52500.0
2010-08-25 14:30:00,27.55,27.68,27.52,27.63,95200.0,17.7439,17.8277,17.7246,17.7955,95200.0
2010-08-25 14:40:00,27.63,27.72,27.63,27.7,89700.0,17.7955,17.8534,17.7955,17.8405,89700.0
2010-08-25 14:50:00,27.71,27.74,27.68,27.74,85500.0,17.847,17.8663,17.8277,17.8663,85500.0
2010-08-25 15:00:00,27.73,27.76,27.71,27.74,88600.0,17.8599,17.8792,17.847,17.8663,88600.0
2010-08-25 15:10:00,27.74,27.78,27.7,27.71,120900.0,17.8663,17.8921,17.8405,17.847,120900.0
2010-08-25 15:20:00,27.71,27.72,27.66,27.68,154500.0,17.847,17.8534,17.8148,17.8277,154500.0
2010-08-25 15:30:00,27.68,27.8,27.67,27.76,214100.0,17.8277,17.9049,17.8212,17.8792,214100.0
2010-08-25 15:40:00,27.75,27.83,27.74,27.79,174200.0,17.8727,17.9243,17.8663,17.8985,174200.0
2010-08-25 15:50:00,27.78,27.79,27.69,27.7,199900.0,17.8921,17.8985,17.8341,17.8405,199900.0
2010-08-26 09:30:00,27.88,28.02,27.69,28.0,62400.0,17.9565,18.0466,17.8341,18.0338,62400.0
2010-08-26 09:40:00,27.99,28.13,27.96,28.05,105700.0,18.0273,18.1175,18.008,18.066,105700.0
2010-08-26 09:50:00,28.06,28.06,27.83,27.98,105500.0,18.0724,18.0724,17.9243,18.0209,105500.0
2010-08-26 10:00:00,27.97,28.1,27.97,28.09,86800.0,18.0144,18.0982,18.0144,18.0917,86800.0
2010-08-26 10:10:00,28.09,28.09,28.0,28.04,64900.0,18.0917,18.0917,18.0338,18.0595,64900.0
2010-08-26 10:20:00,28.04,28.06,27.96,28.0,119600.0,18.0595,18.0724,18.008,18.0338,119600.0
2010-08-26 10:30:00,28.0,28.05,27.98,28.01,102200.0,18.0338,18.066,18.0209,18.0402,102200.0
2010-08-26 10:40:00,28.01,28.02,27.92,27.92,49900.0,18.0402,18.0466,17.9822,17.9822,49900.0
2010-08-26 10:50:00,27.93,27.96,27.85,27.9,35300.0,17.9887,18.008,17.9371,17.9694,35300.0
2010-08-26 11:00:00,27.9,27.92,27.64,27.72,88200.0,17.9694,17.9822,17.8019,17.8534,88200.0
2010-08-26 11:10:00,27.72,27.77,27.66,27.74,37400.0,17.8534,17.8856,17.8148,17.8663,37400.0
2010-08-26 11:20:00,27.74,27.75,27.7,27.75,18000.0,17.8663,17.8727,17.8405,17.8727,18000.0
2010-08-26 11:30:00,27.76,27.76,27.7,27.76,49000.0,17.8792,17.8792,17.8405,17.8792,49000.0
2010-08-26 11:40:00,27.76,27.79,27.72,27.76,78300.0,17.8792,17.8985,17.8534,17.8792,78300.0
2010-08-26 11:50:00,27.76,27.82,27.68,27.81,79300.0,17.8792,17.9178,17.8277,17.9114,79300.0
2010-08-26 12:00:00,27.81,27.81,27.76,27.78,36100.0,17.9114,17.9114,17.8792,17.8921,36100.0
2010-08-26 12:10:00,27.78,27.81,27.75,27.78,33200.0,17.8921,17.9114,17.8727,17.8921,33200.0
2010-08-26 12:20:00,27.79,27.85,27.78,27.83,21900.0,17.8985,17.9371,17.8921,17.9243,21900.0
2010-08-26 12:30:00,27.82,27.84,27.82,27.83,26000.0,17.9178,17.9307,17.9178,17.9243,26000.0
2010-08-26 12:40:00,27.83,27.85,27.82,27.84,61700.0,17.9243,17.9371,17.9178,17.9307,61700.0
2010-08-26 12:50:00,27.84,27.85,27.74,27.81,48800.0,17.9307,17.9371,17.8663,17.9114,48800.0
2010-08-26 13:00:00,27.82,27.84,27.8,27.81,25000.0,17.9178,17.9307,17.9049,17.9114,25000.0
2010-08-26 13:10:00,27.81,27.81,27.73,27.74,33900.0,17.9114,17.9114,17.8599,17.8663,33900.0
2010-08-26 13:20:00,27.74,27.83,27.73,27.8,61500.0,17.8663,17.9243,17.8599,17.9049,61500.0
2010-08-26 13:30:00,27.8,27.82,27.79,27.8,27600.0,17.9049,17.9178,17.8985,17.9049,27600.0
2010-08-26 13:40:00,27.8,27.81,27.77,27.79,46200.0,17.9049,17.9114,17.8856,17.8985,46200.0
2010-08-26 13:50:00,27.79,27.81,27.76,27.78,70900.0,17.8985,17.9114,17.8792,17.8921,70900.0
2010-08-26 14:00:00,27.78,27.8,27.72,27.74,74400.0,17.8921,17.9049,17.8534,17.8663,74400.0
2010-08-26 14:10:00,27.75,27.75,27.62,27.63,57100.0,17.8727,17.8727,17.789,17.7955,57100.0
2010-08-26 14:20:00,27.62,27.65,27.6,27.6,36000.0,17.789,17.8083,17.7761,17.7761,36000.0
2010-08-26 14:30:00,27.6,27.61,27.53,27.6,73600.0,17.7761,17.7826,17.731,17.7761,73600.0
2010-08-26 14:40:00,27.61,27.62,27.55,27.59,68900.0,17.7826,17.789,17.7439,17.7697,68900.0
2010-08-26 14:50:00,27.59,27.61,27.49,27.53,98300.0,17.7697,17.7826,17.7053,17.731,98300.0
2010-08-26 15:00:00,27.53,27.59,27.51,27.57,117600.0,17.731,17.7697,17.7182,17.7568,117600.0
2010-08-26 15:10:00,27.57,27.61,27.52,27.61,92800.0,17.7568,17.7826,17.7246,17.7826,92800.0
2010-08-26 15:20:00,27.61,27.66,27.58,27.6,101700.0,17.7826,17.8148,17.7633,17.7761,101700.0
2010-08-26 15:30:00,27.6,27.65,27.56,27.64,81400.0,17.7761,17.8083,17.7504,17.8019,81400.0
2010-08-26 15:40:00,27.63,27.71,27.61,27.66,145200.0,17.7955,17.847,17.7826,17.8148,145200.0
2010-08-26 15:50:00,27.65,27.65,27.51,27.54,212900.0,17.8083,17.8083,17.7182,17.7375,212900.0
2010-08-27 09:30:00,27.69,27.87,27.49,27.66,129200.0,17.8341,17.95,17.7053,17.8148,129200.0
2010-08-27 09:40:00,27.65,27.72,27.6,27.61,98900.0,17.8083,17.8534,17.7761,17.7826,98900.0
2010-08-27 09:50:00,27.6,27.7,27.4,27.46,104700.0,17.7761,17.8405,17.6473,17.686,104700.0
2010-08-27 10:00:00,27.46,27.58,27.03,27.06,611700.0,17.686,17.7633,17.409,17.4283,611700.0
2010-08-27 10:10:00,27.06,27.46,27.06,27.34,359000.0,17.4283,17.686,17.4283,17.6087,359000.0
2010-08-27 10:20:00,27.34,27.59,27.28,27.52,172000.0,17.6087,17.7697,17.57,17.7246,172000.0
2010-08-27 10:30:00,27.52,27.62,27.47,27.56,232400.0,17.7246,17.789,17.6924,17.7504,232400.0
2010-08-27 10:40:00,27.55,27.6,27.47,27.51,65900.0,17.7439,17.7761,17.6924,17.7182,65900.0
2010-08-27 10:50:00,27.5,27.56,27.43,27.52,44900.0,17.7117,17.7504,17.6666,17.7246,44900.0
2010-08-27 11:00:00,27.52,27.71,27.5,27.68,43800.0,17.7246,17.847,17.7117,17.8277,43800.0
2010-08-27 11:10:00,27.68,27.82,27.66,27.74,59200.0,17.8277,17.9178,17.8148,17.8663,59200.0
2010-08-27 11:20:00,27.73,27.84,27.72,27.84,50700.0,17.8599,17.9307,17.8534,17.9307,50700.0
2010-08-27 11:30:00,27.84,27.86,27.73,27.73,48400.0,17.9307,17.9436,17.8599,17.8599,48400.0
2010-08-27 11:40:00,27.72,27.8,27.7,27.8,29900.0,17.8534,17.9049,17.8405,17.9049,29900.0
2010-08-27 11:50:00,27.81,27.82,27.69,27.73,42200.0,17.9114,17.9178,17.8341,17.8599,42200.0
2010-08-27 12:00:00,27.74,27.77,27.68,27.73,27100.0,17.8663,17.8856,17.8277,17.8599,27100.0
2010-08-27 12:10:00,27.72,27.78,27.71,27.78,13300.0,17.8534,17.8921,17.847,17.8921,13300.0
2010-08-27 12:20:00,27.8,27.8,27.75,27.76,21700.0,17.9049,17.9049,17.8727,17.8792,21700.0
2010-08-27 12:30:00,27.76,27.79,27.69,27.69,34400.0,17.8792,17.8985,17.8341,17.8341,34400.0
2010-08-27 12:40:00,27.69,27.7,27.63,27.67,32700.0,17.8341,17.8405,17.7955,17.8212,32700.0
2010-08-27 12:50:00,27.66,27.68,27.54,27.56,18500.0,17.8148,17.8277,17.7375,17.7504,18500.0
2010-08-27 13:00:00,27.56,27.67,27.56,27.67,37700.0,17.7504,17.8212,17.7504,17.8212,37700.0
2010-08-27 13:10:00,27.66,27.68,27.58,27.59,14100.0,17.8148,17.8277,17.7633,17.7697,14100.0
2010-08-27 13:20:00,27.59,27.76,27.58,27.76,32100.0,17.7697,17.8792,17.7633,17.8792,32100.0
2010-08-27 13:30:00,27.75,27.85,27.74,27.75,31200.0,17.8727,17.9371,17.8663,17.8727,31200.0
2010-08-27 13:40:00,27.76,27.77,27.72,27.72,14600.0,17.8792,17.8856,17.8534,17.8534,14600.0
2010-08-27 13:50:00,27.72,27.79,27.72,27.79,30900.0,17.8534,17.8985,17.8534,17.8985,30900.0
2010-08-27 14:00:00,27.79,27.79,27.7,27.78,54800.0,17.8985,17.8985,17.8405,17.8921,54800.0
2010-08-27 14:10:00,27.77,27.82,27.73,27.81,47900.0,17.8856,17.9178,17.8599,17.9114,47900.0
2010-08-27 14:20:00,27.82,27.85,27.78,27.85,34300.0,17.9178,17.9371,17.8921,17.9371,34300.0
2010-08-27 14:30:00,27.84,27.97,27.84,27.96,92900.0,17.9307,18.0144,17.9307,18.008,92900.0
2010-08-27 14:40:00,27.97,27.98,27.9,27.9,50800.0,18.0144,18.0209,17.9694,17.9694,50800.0
2010-08-27 14:50:00,27.91,27.95,27.89,27.93,28000.0,17.9758,18.0016,17.9629,17.9887,28000.0
2010-08-27 15:00:00,27.94,27.94,27.89,27.92,42100.0,17.9951,17.9951,17.9629,17.9822,42100.0
2010-08-27 15:10:00,27.92,27.95,27.89,27.9,57700.0,17.9822,18.0016,17.9629,17.9694,57700.0
2010-08-27 15:20:00,27.9,28.05,27.9,28.03,124800.0,17.9694,18.066,17.9694,18.0531,124800.0
2010-08-27 15:30:00,28.03,28.04,27.94,27.96,72400.0,18.0531,18.0595,17.9951,18.008,72400.0
2010-08-27 15:40:00,27.96,28.02,27.94,27.97,92500.0,18.008,18.0466,17.9951,18.0144,92500.0
2010-08-27 15:50:00,27.96,28.02,27.96,27.97,159600.0,18.008,18.0466,18.008,18.0144,159600.0
2010-08-30 09:30:00,27.77,27.94,27.74,27.94,35100.0,17.8856,17.9951,17.8663,17.9951,35100.0
2010-08-30 09:40:00,27.93,28.09,27.92,28.01,52700.0,17.9887,18.0917,17.9822,18.0402,52700.0
2010-08-30 09:50:00,28.0,28.12,27.98,28.12,41200.0,18.0338,18.111,18.0209,18.111,41200.0
2010-08-30 10:00:00,28.12,28.13,28.03,28.04,62800.0,18.111,18.1175,18.0531,18.0595,62800.0
2010-08-30 10:10:00,28.04,28.05,27.97,28.01,76100.0,18.0595,18.066,18.0144,18.0402,76100.0
2010-08-30 10:20:00,28.01,28.03,27.96,28.01,81300.0,18.0402,18.0531,18.008,18.0402,81300.0
2010-08-30 10:30:00,28.01,28.07,28.01,28.05,79500.0,18.0402,18.0788,18.0402,18.066,79500.0
2010-08-30 10:40:00,28.04,28.11,28.02,28.1,70900.0,18.0595,18.1046,18.0466,18.0982,70900.0
2010-08-30 10:50:00,28.1,28.18,28.1,28.13,27200.0,18.0982,18.1497,18.0982,18.1175,27200.0
2010-08-30 11:00:00,28.14,28.15,28.04,28.09,34800.0,18.1239,18.1304,18.0595,18.0917,34800.0
2010-08-30 11:10:00,28.09,28.09,28.05,28.06,29600.0,18.0917,18.0917,18.066,18.0724,29600.0
2010-08-30 11:20:00,28.06,28.09,28.03,28.05,41800.0,18.0724,18.0917,18.0531,18.066,41800.0
2010-08-30 11:30:00,28.05,28.07,28.04,28.06,79600.0,18.066,18.0788,18.0595,18.0724,79600.0
2010-08-30 11:40:00,28.04,28.07,28.0,28.02,102400.0,18.0595,18.0788,18.0338,18.0466,102400.0
2010-08-30 11:50:00,28.01,28.02,27.98,28.01,44300.0,18.0402,18.0466,18.0209,18.0402,44300.0
2010-08-30 12:00:00,28.0,28.01,27.96,27.99,52000.0,18.0338,18.0402,18.008,18.0273,52000.0
2010-08-30 12:10:00,27.99,28.02,27.99,28.01,46900.0,18.0273,18.0466,18.0273,18.0402,46900.0
2010-08-30 12:20:00,28.0,28.04,27.98,28.04,44100.0,18.0338,18.0595,18.0209,18.0595,44100.0
2010-08-30 12:30:00,28.03,28.05,28.0,28.04,24200.0,18.0531,18.066,18.0338,18.0595,24200.0
2010-08-30 12:40:00,28.05,28.08,28.03,28.05,33400.0,18.066,18.0853,18.0531,18.066,33400.0
2010-08-30 12:50:00,28.04,28.04,27.94,27.96,21600.0,18.0595,18.0595,17.9951,18.008,21600.0
2010-08-30 13:00:00,27.96,28.02,27.95,28.01,19800.0,18.008,18.0466,18.0016,18.0402,19800.0
2010-08-30 13:10:00,28.01,28.05,28.0,28.05,23500.0,18.0402,18.066,18.0338,18.066,23500.0
2010-08-30 13:20:00,28.04,28.04,27.93,27.93,48600.0,18.0595,18.0595,17.9887,17.9887,48600.0
2010-08-30 13:30:00,27.92,27.93,27.91,27.92,14900.0,17.9822,17.9887,17.9758,17.9822,14900.0
2010-08-30 13:40:00,27.91,28.0,27.9,27.99,41800.0,17.9758,18.0338,17.9694,18.0273,41800.0
2010-08-30 13:50:00,27.98,28.0,27.95,27.98,45800.0,18.0209,18.0338,18.0016,18.0209,45800.0
2010-08-30 14:00:00,27.98,28.01,27.9,27.93,171100.0,18.0209,18.0402,17.9694,17.9887,171100.0
2010-08-30 14:10:00,27.93,27.93,27.85,27.86,14800.0,17.9887,17.9887,17.9371,17.9436,14800.0
2010-08-30 14:20:00,27.86,27.92,27.82,27.91,22300.0,17.9436,17.9822,17.9178,17.9758,22300.0
2010-08-30 14:30:00,27.91,27.93,27.86,27.87,30900.0,17.9758,17.9887,17.9436,17.95,30900.0
2010-08-30 14:40:00,27.87,27.89,27.82,27.83,34500.0,17.95,17.9629,17.9178,17.9243,34500.0
2010-08-30 14:50:00,27.83,27.87,27.82,27.87,54900.0,17.9243,17.95,17.9178,17.95,54900.0
2010-08-30 15:00:00,27.86,27.91,27.85,27.86,86300.0,17.9436,17.9758,17.9371,17.9436,86300.0
2010-08-30 15:10:00,27.85,27.89,27.8,27.83,90000.0,17.9371,17.9629,17.9049,17.9243,90000.0
2010-08-30 15:20:00,27.83,27.83,27.78,27.8,72600.0,17.9243,17.9243,17.8921,17.9049,72600.0
2010-08-30 15:30:00,27.81,27.82,27.77,27.82,99500.0,17.9114,17.9178,17.8856,17.9178,99500.0
2010-08-30 15:40:00,27.82,27.82,27.76,27.77,189100.0,17.9178,17.9178,17.8792,17.8856,189100.0
2010-08-30 15:50:00,27.77,27.77,27.69,27.71,276000.0,17.8856,17.8856,17.8341,17.847,276000.0
2010-08-31 09:30:00,27.57,27.57,27.18,27.22,81100.0,17.7568,17.7568,17.5056,17.5314,81100.0
2010-08-31 09:40:00,27.2,27.49,27.15,27.44,153700.0,17.5185,17.7053,17.4863,17.6731,153700.0
2010-08-31 09:50:00,27.45,27.48,27.28,27.33,99600.0,17.6795,17.6988,17.57,17.6022,99600.0
2010-08-31 10:00:00,27.33,27.51,27.32,27.41,203600.0,17.6022,17.7182,17.5958,17.6538,203600.0
2010-08-31 10:10:00,27.43,27.6,27.43,27.52,127300.0,17.6666,17.7761,17.6666,17.7246,127300.0
2010-08-31 10:20:00,27.53,27.55,27.41,27.47,62100.0,17.731,17.7439,17.6538,17.6924,62100.0
2010-08-31 10:30:00,27.48,27.55,27.36,27.42,82600.0,17.6988,17.7439,17.6216,17.6602,82600.0
2010-08-31 10:40:00,27.42,27.46,27.36,27.44,83400.0,17.6602,17.686,17.6216,17.6731,83400.0
2010-08-31 10:50:00,27.44,27.55,27.44,27.54,46800.0,17.6731,17.7439,17.6731,17.7375,46800.0
2010-08-31 11:00:00,27.54,27.6,27.44,27.49,72300.0,17.7375,17.7761,17.6731,17.7053,72300.0
2010-08-31 11:10:00,27.48,27.48,27.42,27.43,47400.0,17.6988,17.6988,17.6602,17.6666,47400.0
2010-08-31 11:20:00,27.42,27.53,27.42,27.46,43300.0,17.6602,17.731,17.6602,17.686,43300.0
2010-08-31 11:30:00,27.44,27.52,27.43,27.43,69600.0,17.6731,17.7246,17.6666,17.6666,69600.0
2010-08-31 11:40:00,27.43,27.46,27.4,27.4,39300.0,17.6666,17.686,17.6473,17.6473,39300.0
2010-08-31 11:50:00,27.4,27.48,27.4,27.44,43900.0,17.6473,17.6988,17.6473,17.6731,43900.0
2010-08-31 12:00:00,27.44,27.46,27.38,27.38,29900.0,17.6731,17.686,17.6344,17.6344,29900.0
2010-08-31 12:10:00,27.38,27.42,27.36,27.42,52800.0,17.6344,17.6602,17.6216,17.6602,52800.0
2010-08-31 12:20:00,27.42,27.42,27.37,27.4,42700.0,17.6602,17.6602,17.628,17.6473,42700.0
2010-08-31 12:30:00,27.4,27.42,27.39,27.39,33900.0,17.6473,17.6602,17.6409,17.6409,33900.0
2010-08-31 12:40:00,27.39,27.41,27.34,27.4,39800.0,17.6409,17.6538,17.6087,17.6473,39800.0
2010-08-31 12:50:00,27.4,27.41,27.34,27.36,90100.0,17.6473,17.6538,17.6087,17.6216,90100.0
2010-08-31 13:00:00,27.36,27.43,27.35,27.41,145500.0,17.6216,17.6666,17.6151,17.6538,145500.0
2010-08-31 13:10:00,27.41,27.41,27.37,27.38,103100.0,17.6538,17.6538,17.628,17.6344,103100.0
2010-08-31 13:20:00,27.38,27.41,27.36,27.37,62300.0,17.6344,17.6538,17.6216,17.628,62300.0
2010-08-31 13:30:00,27.37,27.4,27.31,27.4,174100.0,17.628,17.6473,17.5894,17.6473,174100.0
2010-08-31 13:40:00,27.4,27.4,27.35,27.36,30200.0,17.6473,17.6473,17.6151,17.6216,30200.0
2010-08-31 13:50:00,27.36,27.4,27.35,27.36,37300.0,17.6216,17.6473,17.6151,17.6216,37300.0
2010-08-31 14:00:00,27.35,27.4,27.26,27.35,88600.0,17.6151,17.6473,17.5572,17.6151,88600.0
2010-08-31 14:10:00,27.36,27.38,27.21,27.21,81700.0,17.6216,17.6344,17.5249,17.5249,81700.0
2010-08-31 14:20:00,27.2,27.22,27.15,27.19,82000.0,17.5185,17.5314,17.4863,17.5121,82000.0
2010-08-31 14:30:00,27.2,27.23,27.02,27.05,162700.0,17.5185,17.5378,17.4026,17.4219,162700.0
2010-08-31 14:40:00,27.04,27.06,26.89,26.89,234600.0,17.4155,17.4283,17.3188,17.3188,234600.0
2010-08-31 14:50:00,26.89,26.97,26.86,26.92,267200.0,17.3188,17.3704,17.2995,17.3382,267200.0
2010-08-31 15:00:00,26.92,26.98,26.91,26.93,167100.0,17.3382,17.3768,17.3317,17.3446,167100.0
2010-08-31 15:10:00,26.94,26.94,26.84,26.84,165900.0,17.3511,17.3511,17.2866,17.2866,165900.0
2010-08-31 15:20:00,26.84,26.86,26.81,26.83,183500.0,17.2866,17.2995,17.2673,17.2802,183500.0
2010-08-31 15:30:00,26.82,26.86,26.75,26.79,576900.0,17.2738,17.2995,17.2287,17.2544,576900.0
2010-08-31 15:40:00,26.79,27.06,26.79,27.02,393600.0,17.2544,17.4283,17.2544,17.4026,393600.0
2010-08-31 15:50:00,27.01,27.04,26.94,26.97,413400.0,17.3961,17.4155,17.3511,17.3704,413400.0
2010-09-01 09:30:00,27.45,27.69,27.43,27.43,55300.0,17.6795,17.8341,17.6666,17.6666,55300.0
2010-09-01 09:40:00,27.44,27.53,27.43,27.49,84000.0,17.6731,17.731,17.6666,17.7053,84000.0
2010-09-01 09:50:00,27.5,27.7,27.5,27.66,66700.0,17.7117,17.8405,17.7117,17.8148,66700.0
2010-09-01 10:00:00,27.67,28.23,27.64,28.1,331600.0,17.8212,18.1819,17.8019,18.0982,331600.0
2010-09-01 10:10:00,28.11,28.25,28.05,28.21,202000.0,18.1046,18.1948,18.066,18.169,202000.0
2010-09-01 10:20:00,28.22,28.25,28.18,28.2,106200.0,18.1755,18.1948,18.1497,18.1626,106200.0
2010-09-01 10:30:00,28.2,28.31,28.2,28.24,117800.0,18.1626,18.2334,18.1626,18.1883,117800.0
2010-09-01 10:40:00,28.24,28.25,28.16,28.23,65300.0,18.1883,18.1948,18.1368,18.1819,65300.0
2010-09-01 10:50:00,28.23,28.41,28.22,28.37,134700.0,18.1819,18.2978,18.1755,18.2721,134700.0
2010-09-01 11:00:00,28.38,28.44,28.3,28.31,100100.0,18.2785,18.3171,18.227,18.2334,100100.0
2010-09-01 11:10:00,28.3,28.31,28.25,28.29,72000.0,18.227,18.2334,18.1948,18.2205,72000.0
2010-09-01 11:20:00,28.3,28.38,28.3,28.35,43500.0,18.227,18.2785,18.227,18.2592,43500.0
2010-09-01 11:30:00,28.35,28.43,28.35,28.41,56500.0,18.2592,18.3107,18.2592,18.2978,56500.0
2010-09-01 11:40:00,28.41,28.42,28.36,28.38,33400.0,18.2978,18.3043,18.2656,18.2785,33400.0
2010-09-01 11:50:00,28.38,28.44,28.35,28.41,42300.0,18.2785,18.3171,18.2592,18.2978,42300.0
2010-09-01 12:00:00,28.4,28.45,28.38,28.39,66100.0,18.2914,18.3236,18.2785,18.2849,66100.0
2010-09-01 12:10:00,28.38,28.42,28.36,28.37,42500.0,18.2785,18.3043,18.2656,18.2721,42500.0
2010-09-01 12:20:00,28.36,28.37,28.28,28.3,27000.0,18.2656,18.2721,18.2141,18.227,27000.0
2010-09-01 12:30:00,28.3,28.31,28.28,28.29,26400.0,18.227,18.2334,18.2141,18.2205,26400.0
2010-09-01 12:40:00,28.28,28.29,28.25,28.26,22300.0,18.2141,18.2205,18.1948,18.2012,22300.0
2010-09-01 12:50:00,28.27,28.37,28.27,28.37,57400.0,18.2077,18.2721,18.2077,18.2721,57400.0
2010-09-01 13:00:00,28.36,28.4,28.35,28.4,28000.0,18.2656,18.2914,18.2592,18.2914,28000.0
2010-09-01 13:10:00,28.39,28.42,28.38,28.39,72500.0,18.2849,18.3043,18.2785,18.2849,72500.0
2010-09-01 13:20:00,28.4,28.41,28.37,28.38,36800.0,18.2914,18.2978,18.2721,18.2785,36800.0
2010-09-01 13:30:00,28.38,28.4,28.37,28.39,21300.0,18.2785,18.2914,18.2721,18.2849,21300.0
2010-09-01 13:40:00,28.39,28.4,28.36,28.4,74300.0,18.2849,18.2914,18.2656,18.2914,74300.0
2010-09-01 13:50:00,28.4,28.41,28.36,28.39,42800.0,18.2914,18.2978,18.2656,18.2849,42800.0
2010-09-01 14:00:00,28.4,28.41,28.35,28.37,54600.0,18.2914,18.2978,18.2592,18.2721,54600.0
2010-09-01 14:10:00,28.38,28.38,28.27,28.28,45300.0,18.2785,18.2785,18.2077,18.2141,45300.0
2010-09-01 14:20:00,28.29,28.31,28.24,28.28,48800.0,18.2205,18.2334,18.1883,18.2141,48800.0
2010-09-01 14:30:00,28.28,28.31,28.23,28.23,59600.0,18.2141,18.2334,18.1819,18.1819,59600.0
2010-09-01 14:40:00,28.23,28.27,28.21,28.22,113600.0,18.1819,18.2077,18.169,18.1755,113600.0
2010-09-01 14:50:00,28.21,28.23,28.19,28.19,103500.0,18.169,18.1819,18.1561,18.1561,103500.0
2010-09-01 15:00:00,28.2,28.24,28.16,28.21,117000.0,18.1626,18.1883,18.1368,18.169,117000.0
2010-09-01 15:10:00,28.21,28.24,28.16,28.17,107800.0,18.169,18.1883,18.1368,18.1432,107800.0
2010-09-01 15:20:00,28.18,28.2,28.15,28.2,84700.0,18.1497,18.1626,18.1304,18.1626,84700.0
2010-09-01 15:30:00,28.19,28.3,28.19,28.28,187100.0,18.1561,18.227,18.1561,18.2141,187100.0
2010-09-01 15:40:00,28.28,28.37,28.28,28.33,176900.0,18.2141,18.2721,18.2141,18.2463,176900.0
2010-09-01 15:50:00,28.33,28.34,28.28,28.3,256100.0,18.2463,18.2527,18.2141,18.227,256100.0
2010-09-02 09:30:00,28.47,28.79,28.35,28.76,115800.0,18.3365,18.5426,18.2592,18.5232,115800.0
2010-09-02 09:40:00,28.76,28.81,28.57,28.81,107800.0,18.5232,18.5554,18.4009,18.5554,107800.0
2010-09-02 09:50:00,28.82,28.92,28.8,28.92,125700.0,18.5619,18.6263,18.549,18.6263,125700.0
2010-09-02 10:00:00,28.92,28.99,28.85,28.87,138800.0,18.6263,18.6714,18.5812,18.5941,138800.0
2010-09-02 10:10:00,28.87,28.92,28.83,28.84,77400.0,18.5941,18.6263,18.5683,18.5748,77400.0
2010-09-02 10:20:00,28.83,28.93,28.82,28.92,69700.0,18.5683,18.6327,18.5619,18.6263,69700.0
2010-09-02 10:30:00,28.92,28.96,28.86,28.96,63600.0,18.6263,18.6521,18.5877,18.6521,63600.0
2010-09-02 10:40:00,28.96,29.05,28.95,29.03,108800.0,18.6521,18.71,18.6456,18.6971,108800.0
2010-09-02 10:50:00,29.03,29.07,28.99,29.06,71400.0,18.6971,18.7229,18.6714,18.7165,71400.0
2010-09-02 11:00:00,29.06,29.1,29.01,29.03,66900.0,18.7165,18.7422,18.6843,18.6971,66900.0
2010-09-02 11:10:00,29.03,29.03,28.94,28.96,57300.0,18.6971,18.6971,18.6392,18.6521,57300.0
2010-09-02 11:20:00,28.97,28.97,28.93,28.95,43300.0,18.6585,18.6585,18.6327,18.6456,43300.0
2010-09-02 11:30:00,28.95,29.0,28.95,28.99,43900.0,18.6456,18.6778,18.6456,18.6714,43900.0
2010-09-02 11:40:00,28.99,29.06,28.99,29.04,35100.0,18.6714,18.7165,18.6714,18.7036,35100.0
2010-09-02 11:50:00,29.04,29.11,29.04,29.07,44600.0,18.7036,18.7487,18.7036,18.7229,44600.0
2010-09-02 12:00:00,29.07,29.07,29.04,29.06,39400.0,18.7229,18.7229,18.7036,18.7165,39400.0
2010-09-02 12:10:00,29.07,29.11,29.06,29.08,44800.0,18.7229,18.7487,18.7165,18.7293,44800.0
2010-09-02 12:20:00,29.07,29.12,29.07,29.11,33700.0,18.7229,18.7551,18.7229,18.7487,33700.0
2010-09-02 12:30:00,29.12,29.14,29.08,29.13,31700.0,18.7551,18.768,18.7293,18.7615,31700.0
2010-09-02 12:40:00,29.13,29.14,29.07,29.11,25400.0,18.7615,18.768,18.7229,18.7487,25400.0
2010-09-02 12:50:00,29.1,29.11,29.01,29.01,38800.0,18.7422,18.7487,18.6843,18.6843,38800.0
2010-09-02 13:00:00,29.02,29.02,28.98,28.98,38500.0,18.6907,18.6907,18.6649,18.6649,38500.0
2010-09-02 13:10:00,28.98,29.01,28.95,28.98,36000.0,18.6649,18.6843,18.6456,18.6649,36000.0
2010-09-02 13:20:00,28.98,29.01,28.95,28.95,31000.0,18.6649,18.6843,18.6456,18.6456,31000.0
2010-09-02 13:30:00,28.95,28.97,28.9,28.93,58400.0,18.6456,18.6585,18.6134,18.6327,58400.0
2010-09-02 13:40:00,28.92,28.94,28.92,28.92,39600.0,18.6263,18.6392,18.6263,18.6263,39600.0
2010-09-02 13:50:00,28.92,28.98,28.92,28.94,36700.0,18.6263,18.6649,18.6263,18.6392,36700.0
2010-09-02 14:00:00,28.95,29.02,28.94,29.01,56500.0,18.6456,18.6907,18.6392,18.6843,56500.0
2010-09-02 14:10:00,29.02,29.1,29.02,29.08,51300.0,18.6907,18.7422,18.6907,18.7293,51300.0
2010-09-02 14:20:00,29.09,29.11,29.02,29.02,32900.0,18.7358,18.7487,18.6907,18.6907,32900.0
2010-09-02 14:30:00,29.03,29.07,29.03,29.07,41800.0,18.6971,18.7229,18.6971,18.7229,41800.0
2010-09-02 14:40:00,29.08,29.09,29.04,29.05,42100.0,18.7293,18.7358,18.7036,18.71,42100.0
2010-09-02 14:50:00,29.06,29.11,29.06,29.1,48800.0,18.7165,18.7487,18.7165,18.7422,48800.0
2010-09-02 15:00:00,29.1,29.11,29.04,29.1,50200.0,18.7422,18.7487,18.7036,18.7422,50200.0
2010-09-02 15:10:00,29.1,29.12,29.09,29.1,62900.0,18.7422,18.7551,18.7358,18.7422,62900.0
2010-09-02 15:20:00,29.1,29.17,29.1,29.16,73000.0,18.7422,18.7873,18.7422,18.7809,73000.0
2010-09-02 15:30:00,29.16,29.19,29.15,29.18,117800.0,18.7809,18.8002,18.7744,18.7938,117800.0
2010-09-02 15:40:00,29.17,29.25,29.17,29.23,135100.0,18.7873,18.8388,18.7873,18.826,135100.0
2010-09-02 15:50:00,29.24,29.24,29.22,29.23,185900.0,18.8324,18.8324,18.8195,18.826,185900.0
2010-09-03 09:30:00,29.49,29.9,29.49,29.89,124500.0,18.9934,19.2575,18.9934,19.251,124500.0
2010-09-03 09:40:00,29.89,29.99,29.89,29.91,106500.0,19.251,19.3154,19.251,19.2639,106500.0
2010-09-03 09:50:00,29.92,29.99,29.91,29.99,174300.0,19.2704,19.3154,19.2639,19.3154,174300.0
2010-09-03 10:00:00,29.99,29.99,29.76,29.81,138200.0,19.3154,19.3154,19.1673,19.1995,138200.0
2010-09-03 10:10:00,29.81,29.85,29.73,29.81,95300.0,19.1995,19.2253,19.148,19.1995,95300.0
2010-09-03 10:20:00,29.82,29.87,29.72,29.72,72000.0,19.206,19.2382,19.1415,19.1415,72000.0
2010-09-03 10:30:00,29.73,29.74,29.62,29.72,84500.0,19.148,19.1544,19.0771,19.1415,84500.0
2010-09-03 10:40:00,29.72,29.75,29.68,29.69,42300.0,19.1415,19.1609,19.1158,19.1222,42300.0
2010-09-03 10:50:00,29.69,29.69,29.57,29.64,49200.0,19.1222,19.1222,19.0449,19.09,49200.0
2010-09-03 11:00:00,29.63,29.64,29.55,29.61,33100.0,19.0836,19.09,19.0321,19.0707,33100.0
2010-09-03 11:10:00,29.6,29.68,29.56,29.67,34500.0,19.0643,19.1158,19.0385,19.1093,34500.0
2010-09-03 11:20:00,29.67,29.71,29.61,29.67,34000.0,19.1093,19.1351,19.0707,19.1093,34000.0
2010-09-03 11:30:00,29.68,29.71,29.59,29.65,32700.0,19.1158,19.1351,19.0578,19.0965,32700.0
2010-09-03 11:40:00,29.65,29.7,29.65,29.66,32900.0,19.0965,19.1287,19.0965,19.1029,32900.0
2010-09-03 11:50:00,29.66,29.69,29.61,29.65,19100.0,19.1029,19.1222,19.0707,19.0965,19100.0
2010-09-03 12:00:00,29.64,29.68,29.63,29.63,21100.0,19.09,19.1158,19.0836,19.0836,21100.0
2010-09-03 12:10:00,29.63,29.65,29.59,29.61,13300.0,19.0836,19.0965,19.0578,19.0707,13300.0
2010-09-03 12:20:00,29.62,29.64,29.6,29.61,14600.0,19.0771,19.09,19.0643,19.0707,14600.0
2010-09-03 12:30:00,29.61,29.7,29.59,29.66,16500.0,19.0707,19.1287,19.0578,19.1029,16500.0
2010-09-03 12:40:00,29.65,29.67,29.64,29.64,13500.0,19.0965,19.1093,19.09,19.09,13500.0
2010-09-03 12:50:00,29.64,29.72,29.64,29.68,18300.0,19.09,19.1415,19.09,19.1158,18300.0
2010-09-03 13:00:00,29.68,29.74,29.67,29.69,23800.0,19.1158,19.1544,19.1093,19.1222,23800.0
2010-09-03 13:10:00,29.69,29.72,29.68,29.7,13100.0,19.1222,19.1415,19.1158,19.1287,13100.0
2010-09-03 13:20:00,29.71,29.72,29.68,29.69,26700.0,19.1351,19.1415,19.1158,19.1222,26700.0
2010-09-03 13:30:00,29.68,29.75,29.68,29.73,29100.0,19.1158,19.1609,19.1158,19.148,29100.0
2010-09-03 13:40:00,29.74,29.78,29.73,29.78,39100.0,19.1544,19.1802,19.148,19.1802,39100.0
2010-09-03 13:50:00,29.78,29.81,29.78,29.8,16600.0,19.1802,19.1995,19.1802,19.1931,16600.0
2010-09-03 14:00:00,29.8,29.83,29.77,29.81,49200.0,19.1931,19.2124,19.1737,19.1995,49200.0
2010-09-03 14:10:00,29.81,29.81,29.77,29.81,29500.0,19.1995,19.1995,19.1737,19.1995,29500.0
2010-09-03 14:20:00,29.8,29.85,29.79,29.83,35200.0,19.1931,19.2253,19.1866,19.2124,35200.0
2010-09-03 14:30:00,29.83,29.86,29.8,29.83,45700.0,19.2124,19.2317,19.1931,19.2124,45700.0
2010-09-03 14:40:00,29.84,29.89,29.82,29.82,73900.0,19.2188,19.251,19.206,19.206,73900.0
2010-09-03 14:50:00,29.82,29.86,29.8,29.81,54900.0,19.206,19.2317,19.1931,19.1995,54900.0
2010-09-03 15:00:00,29.8,29.8,29.71,29.72,77900.0,19.1931,19.1931,19.1351,19.1415,77900.0
2010-09-03 15:10:00,29.72,29.82,29.71,29.8,112200.0,19.1415,19.206,19.1351,19.1931,112200.0
2010-09-03 15:20:00,29.81,29.83,29.76,29.8,87500.0,19.1995,19.2124,19.1673,19.1931,87500.0
2010-09-03 15:30:00,29.81,29.84,29.7,29.74,65300.0,19.1995,19.2188,19.1287,19.1544,65300.0
2010-09-03 15:40:00,29.74,29.83,29.73,29.81,80300.0,19.1544,19.2124,19.148,19.1995,80300.0
2010-09-03 15:50:00,29.82,29.85,29.78,29.84,132000.0,19.206,19.2253,19.1802,19.2188,132000.0
2010-09-07 09:30:00,29.69,29.71,29.51,29.65,108500.0,19.1222,19.1351,19.0063,19.0965,108500.0
2010-09-07 09:40:00,29.63,29.68,29.58,29.67,108200.0,19.0836,19.1158,19.0514,19.1093,108200.0
2010-09-07 09:50:00,29.67,29.67,29.37,29.39,112700.0,19.1093,19.1093,18.9161,18.929,112700.0
2010-09-07 10:00:00,29.39,29.47,29.38,29.46,56900.0,18.929,18.9805,18.9226,18.9741,56900.0
2010-09-07 10:10:00,29.46,29.48,29.35,29.36,45600.0,18.9741,18.987,18.9032,18.9097,45600.0
2010-09-07 10:20:00,29.36,29.41,29.3,29.39,72700.0,18.9097,18.9419,18.871,18.929,72700.0
2010-09-07 10:30:00,29.38,29.38,29.28,29.34,46200.0,18.9226,18.9226,18.8582,18.8968,46200.0
2010-09-07 10:40:00,29.35,29.36,29.26,29.26,78000.0,18.9032,18.9097,18.8453,18.8453,78000.0
2010-09-07 10:50:00,29.27,29.27,29.17,29.21,59400.0,18.8517,18.8517,18.7873,18.8131,59400.0
2010-09-07 11:00:00,29.22,29.23,29.14,29.17,71900.0,18.8195,18.826,18.768,18.7873,71900.0
2010-09-07 11:10:00,29.17,29.2,29.12,29.18,73500.0,18.7873,18.8066,18.7551,18.7938,73500.0
2010-09-07 11:20:00,29.19,29.28,29.19,29.27,38600.0,18.8002,18.8582,18.8002,18.8517,38600.0
2010-09-07 11:30:00,29.26,29.3,29.22,29.23,21400.0,18.8453,18.871,18.8195,18.826,21400.0
2010-09-07 11:40:00,29.23,29.23,29.13,29.13,46800.0,18.826,18.826,18.7615,18.7615,46800.0
2010-09-07 11:50:00,29.14,29.21,29.06,29.21,44900.0,18.768,18.8131,18.7165,18.8131,44900.0
2010-09-07 12:00:00,29.21,29.26,29.19,29.25,14900.0,18.8131,18.8453,18.8002,18.8388,14900.0
2010-09-07 12:10:00,29.24,29.24,29.2,29.2,24300.0,18.8324,18.8324,18.8066,18.8066,24300.0
2010-09-07 12:20:00,29.2,29.23,29.13,29.14,24900.0,18.8066,18.826,18.7615,18.768,24900.0
2010-09-07 12:30:00,29.13,29.17,29.1,29.16,27000.0,18.7615,18.7873,18.7422,18.7809,27000.0
2010-09-07 12:40:00,29.15,29.2,29.13,29.13,25600.0,18.7744,18.8066,18.7615,18.7615,25600.0
2010-09-07 12:50:00,29.13,29.14,29.09,29.1,20800.0,18.7615,18.768,18.7358,18.7422,20800.0
2010-09-07 13:00:00,29.1,29.1,29.02,29.04,43000.0,18.7422,18.7422,18.6907,18.7036,43000.0
2010-09-07 13:10:00,29.04,29.1,29.03,29.09,47800.0,18.7036,18.7422,18.6971,18.7358,47800.0
2010-09-07 13:20:00,29.08,29.1,29.05,29.08,26900.0,18.7293,18.7422,18.71,18.7293,26900.0
2010-09-07 13:30:00,29.07,29.12,29.07,29.1,18400.0,18.7229,18.7551,18.7229,18.7422,18400.0
2010-09-07 13:40:00,29.11,29.14,29.07,29.12,25500.0,18.7487,18.768,18.7229,18.7551,25500.0
2010-09-07 13:50:00,29.12,29.19,29.11,29.19,16400.0,18.7551,18.8002,18.7487,18.8002,16400.0
2010-09-07 14:00:00,29.19,29.19,29.14,29.14,15600.0,18.8002,18.8002,18.768,18.768,15600.0
2010-09-07 14:10:00,29.14,29.21,29.14,29.17,20600.0,18.768,18.8131,18.768,18.7873,20600.0
2010-09-07 14:20:00,29.17,29.2,29.16,29.17,24100.0,18.7873,18.8066,18.7809,18.7873,24100.0
2010-09-07 14:30:00,29.17,29.17,29.11,29.11,32200.0,18.7873,18.7873,18.7487,18.7487,32200.0
2010-09-07 14:40:00,29.12,29.15,29.11,29.13,37700.0,18.7551,18.7744,18.7487,18.7615,37700.0
2010-09-07 14:50:00,29.13,29.13,29.02,29.04,42500.0,18.7615,18.7615,18.6907,18.7036,42500.0
2010-09-07 15:00:00,29.05,29.08,29.02,29.03,45800.0,18.71,18.7293,18.6907,18.6971,45800.0
2010-09-07 15:10:00,29.03,29.07,29.02,29.05,42100.0,18.6971,18.7229,18.6907,18.71,42100.0
2010-09-07 15:20:00,29.04,29.07,28.98,29.0,80500.0,18.7036,18.7229,18.6649,18.6778,80500.0
2010-09-07 15:30:00,29.01,29.08,28.98,29.06,135700.0,18.6843,18.7293,18.6649,18.7165,135700.0
2010-09-07 15:40:00,29.06,29.07,29.0,29.02,100400.0,18.7165,18.7229,18.6778,18.6907,100400.0
2010-09-07 15:50:00,29.02,29.03,28.95,29.01,219900.0,18.6907,18.6971,18.6456,18.6843,219900.0
2010-09-08 09:30:00,29.08,29.24,29.07,29.13,34700.0,18.7293,18.8324,18.7229,18.7615,34700.0
2010-09-08 09:40:00,29.13,29.2,29.03,29.06,89000.0,18.7615,18.8066,18.6971,18.7165,89000.0
2010-09-08 09:50:00,29.05,29.05,28.89,28.9,124600.0,18.71,18.71,18.607,18.6134,124600.0
2010-09-08 10:00:00,28.89,28.99,28.89,28.98,120400.0,18.607,18.6714,18.607,18.6649,120400.0
2010-09-08 10:10:00,28.98,29.12,28.97,29.02,75600.0,18.6649,18.7551,18.6585,18.6907,75600.0
2010-09-08 10:20:00,29.03,29.06,28.95,28.95,57700.0,18.6971,18.7165,18.6456,18.6456,57700.0
2010-09-08 10:30:00,28.96,29.11,28.96,29.07,45900.0,18.6521,18.7487,18.6521,18.7229,45900.0
2010-09-08 10:40:00,29.07,29.1,28.99,28.99,46500.0,18.7229,18.7422,18.6714,18.6714,46500.0
2010-09-08 10:50:00,28.98,29.0,28.95,28.95,37600.0,18.6649,18.6778,18.6456,18.6456,37600.0
2010-09-08 11:00:00,28.96,29.0,28.94,28.95,56500.0,18.6521,18.6778,18.6392,18.6456,56500.0
2010-09-08 11:10:00,28.96,28.97,28.89,28.89,42800.0,18.6521,18.6585,18.607,18.607,42800.0
2010-09-08 11:20:00,28.89,28.9,28.82,28.82,55400.0,18.607,18.6134,18.5619,18.5619,55400.0
2010-09-08 11:30:00,28.83,28.88,28.82,28.85,46900.0,18.5683,18.6005,18.5619,18.5812,46900.0
2010-09-08 11:40:00,28.86,28.86,28.82,28.82,32900.0,18.5877,18.5877,18.5619,18.5619,32900.0
2010-09-08 11:50:00,28.82,28.84,28.8,28.84,32700.0,18.5619,18.5748,18.549,18.5748,32700.0
2010-09-08 12:00:00,28.83,28.85,28.83,28.84,19000.0,18.5683,18.5812,18.5683,18.5748,19000.0
2010-09-08 12:10:00,28.85,28.85,28.82,28.83,28300.0,18.5812,18.5812,18.5619,18.5683,28300.0
2010-09-08 12:20:00,28.83,28.83,28.79,28.8,92700.0,18.5683,18.5683,18.5426,18.549,92700.0
2010-09-08 12:30:00,28.8,28.84,28.79,28.84,57700.0,18.549,18.5748,18.5426,18.5748,57700.0
2010-09-08 12:40:00,28.83,28.95,28.83,28.93,35900.0,18.5683,18.6456,18.5683,18.6327,35900.0
2010-09-08 12:50:00,28.93,29.0,28.92,29.0,116100.0,18.6327,18.6778,18.6263,18.6778,116100.0
2010-09-08 13:00:00,29.0,29.0,28.97,28.98,39900.0,18.6778,18.6778,18.6585,18.6649,39900.0
2010-09-08 13:10:00,28.97,29.02,28.97,28.99,58600.0,18.6585,18.6907,18.6585,18.6714,58600.0
2010-09-08 13:20:00,28.98,28.99,28.93,28.95,26000.0,18.6649,18.6714,18.6327,18.6456,26000.0
2010-09-08 13:30:00,28.96,28.98,28.9,28.98,147600.0,18.6521,18.6649,18.6134,18.6649,147600.0
2010-09-08 13:40:00,28.98,28.98,28.9,28.94,138900.0,18.6649,18.6649,18.6134,18.6392,138900.0
2010-09-08 13:50:00,28.94,28.94,28.86,28.93,57800.0,18.6392,18.6392,18.5877,18.6327,57800.0
2010-09-08 14:00:00,28.93,28.93,28.79,28.85,90400.0,18.6327,18.6327,18.5426,18.5812,90400.0
2010-09-08 14:10:00,28.85,28.88,28.79,28.88,34000.0,18.5812,18.6005,18.5426,18.6005,34000.0
2010-09-08 14:20:00,28.87,28.9,28.86,28.86,44500.0,18.5941,18.6134,18.5877,18.5877,44500.0
2010-09-08 14:30:00,28.87,28.89,28.85,28.85,34800.0,18.5941,18.607,18.5812,18.5812,34800.0
2010-09-08 14:40:00,28.85,28.92,28.85,28.92,36600.0,18.5812,18.6263,18.5812,18.6263,36600.0
2010-09-08 14:50:00,28.91,28.92,28.91,28.91,22900.0,18.6199,18.6263,18.6199,18.6199,22900.0
2010-09-08 15:00:00,28.91,28.94,28.9,28.93,46200.0,18.6199,18.6392,18.6134,18.6327,46200.0
2010-09-08 15:10:00,28.94,28.94,28.86,28.87,114700.0,18.6392,18.6392,18.5877,18.5941,114700.0
2010-09-08 15:20:00,28.86,28.91,28.83,28.84,95700.0,18.5877,18.6199,18.5683,18.5748,95700.0
2010-09-08 15:30:00,28.83,28.93,28.81,28.9,82300.0,18.5683,18.6327,18.5554,18.6134,82300.0
2010-09-08 15:40:00,28.91,28.92,28.81,28.82,116400.0,18.6199,18.6263,18.5554,18.5619,116400.0
2010-09-08 15:50:00,28.83,28.87,28.79,28.86,250300.0,18.5683,18.5941,18.5426,18.5877,250300.0
2010-09-09 09:30:00,29.25,29.33,29.18,29.26,42900.0,18.8388,18.8904,18.7938,18.8453,42900.0
2010-09-09 09:40:00,29.27,29.27,29.08,29.09,41500.0,18.8517,18.8517,18.7293,18.7358,41500.0
2010-09-09 09:50:00,29.08,29.26,29.07,29.22,73100.0,18.7293,18.8453,18.7229,18.8195,73100.0
2010-09-09 10:00:00,29.23,29.23,29.1,29.11,46500.0,18.826,18.826,18.7422,18.7487,46500.0
2010-09-09 10:10:00,29.11,29.14,29.02,29.06,47000.0,18.7487,18.768,18.6907,18.7165,47000.0
2010-09-09 10:20:00,29.07,29.1,29.04,29.05,30200.0,18.7229,18.7422,18.7036,18.71,30200.0
2010-09-09 10:30:00,29.06,29.07,29.0,29.02,52300.0,18.7165,18.7229,18.6778,18.6907,52300.0
2010-09-09 10:40:00,29.03,29.13,29.01,29.1,31900.0,18.6971,18.7615,18.6843,18.7422,31900.0
2010-09-09 10:50:00,29.11,29.12,29.0,29.0,31200.0,18.7487,18.7551,18.6778,18.6778,31200.0
2010-09-09 11:00:00,29.01,29.15,29.0,29.14,45600.0,18.6843,18.7744,18.6778,18.768,45600.0
2010-09-09 11:10:00,29.14,29.22,29.14,29.2,38400.0,18.768,18.8195,18.768,18.8066,38400.0
2010-09-09 11:20:00,29.2,29.26,29.19,29.25,38500.0,18.8066,18.8453,18.8002,18.8388,38500.0
2010-09-09 11:30:00,29.25,29.3,29.19,29.3,52600.0,18.8388,18.871,18.8002,18.871,52600.0
2010-09-09 11:40:00,29.3,29.39,29.28,29.37,61600.0,18.871,18.929,18.8582,18.9161,61600.0
2010-09-09 11:50:00,29.37,29.38,29.33,29.34,37900.0,18.9161,18.9226,18.8904,18.8968,37900.0
2010-09-09 12:00:00,29.34,29.38,29.32,29.32,42700.0,18.8968,18.9226,18.8839,18.8839,42700.0
2010-09-09 12:10:00,29.33,29.33,29.28,29.28,20300.0,18.8904,18.8904,18.8582,18.8582,20300.0
2010-09-09 12:20:00,29.27,29.3,29.25,29.29,44600.0,18.8517,18.871,18.8388,18.8646,44600.0
2010-09-09 12:30:00,29.29,29.32,29.28,29.28,25600.0,18.8646,18.8839,18.8582,18.8582,25600.0
2010-09-09 12:40:00,29.28,29.29,29.19,29.19,54600.0,18.8582,18.8646,18.8002,18.8002,54600.0
2010-09-09 12:50:00,29.19,29.22,29.1,29.1,35100.0,18.8002,18.8195,18.7422,18.7422,35100.0
2010-09-09 13:00:00,29.1,29.16,29.1,29.11,27800.0,18.7422,18.7809,18.7422,18.7487,27800.0
2010-09-09 13:10:00,29.11,29.12,29.1,29.11,29700.0,18.7487,18.7551,18.7422,18.7487,29700.0
2010-09-09 13:20:00,29.11,29.12,29.06,29.06,28200.0,18.7487,18.7551,18.7165,18.7165,28200.0
2010-09-09 13:30:00,29.06,29.08,29.02,29.06,35800.0,18.7165,18.7293,18.6907,18.7165,35800.0
2010-09-09 13:40:00,29.07,29.07,29.0,29.05,43400.0,18.7229,18.7229,18.6778,18.71,43400.0
2010-09-09 13:50:00,29.05,29.05,28.99,29.0,61900.0,18.71,18.71,18.6714,18.6778,61900.0
2010-09-09 14:00:00,29.01,29.05,28.97,28.98,53000.0,18.6843,18.71,18.6585,18.6649,53000.0
2010-09-09 14:10:00,28.98,29.0,28.94,28.98,44100.0,18.6649,18.6778,18.6392,18.6649,44100.0
2010-09-09 14:20:00,28.97,28.99,28.92,28.95,31300.0,18.6585,18.6714,18.6263,18.6456,31300.0
2010-09-09 14:30:00,28.96,29.0,28.95,28.98,57200.0,18.6521,18.6778,18.6456,18.6649,57200.0
2010-09-09 14:40:00,28.98,29.02,28.97,29.02,37000.0,18.6649,18.6907,18.6585,18.6907,37000.0
2010-09-09 14:50:00,29.02,29.04,28.97,28.99,80700.0,18.6907,18.7036,18.6585,18.6714,80700.0
2010-09-09 15:00:00,28.99,29.04,28.99,29.03,53900.0,18.6714,18.7036,18.6714,18.6971,53900.0
2010-09-09 15:10:00,29.03,29.04,28.99,29.02,48100.0,18.6971,18.7036,18.6714,18.6907,48100.0
2010-09-09 15:20:00,29.02,29.04,28.99,29.0,109700.0,18.6907,18.7036,18.6714,18.6778,109700.0
2010-09-09 15:30:00,29.0,29.01,28.99,29.0,137100.0,18.6778,18.6843,18.6714,18.6778,137100.0
2010-09-09 15:40:00,29.0,29.01,28.95,28.98,90700.0,18.6778,18.6843,18.6456,18.6649,90700.0
2010-09-09 15:50:00,28.98,28.99,28.93,28.93,100000.0,18.6649,18.6714,18.6327,18.6327,100000.0
2010-09-10 09:30:00,28.95,29.02,28.78,28.79,31300.0,18.6456,18.6907,18.5361,18.5426,31300.0
2010-09-10 09:40:00,28.78,28.89,28.75,28.88,56900.0,18.5361,18.607,18.5168,18.6005,56900.0
2010-09-10 09:50:00,28.88,29.1,28.88,29.06,87400.0,18.6005,18.7422,18.6005,18.7165,87400.0
2010-09-10 10:00:00,29.06,29.08,28.94,29.03,54200.0,18.7165,18.7293,18.6392,18.6971,54200.0
2010-09-10 10:10:00,29.02,29.07,28.97,29.01,31100.0,18.6907,18.7229,18.6585,18.6843,31100.0
2010-09-10 10:20:00,29.02,29.07,29.01,29.05,25600.0,18.6907,18.7229,18.6843,18.71,25600.0
2010-09-10 10:30:00,29.06,29.11,29.04,29.07,36800.0,18.7165,18.7487,18.7036,18.7229,36800.0
2010-09-10 10:40:00,29.07,29.15,29.07,29.14,53600.0,18.7229,18.7744,18.7229,18.768,53600.0
2010-09-10 10:50:00,29.15,29.18,29.13,29.16,49800.0,18.7744,18.7938,18.7615,18.7809,49800.0
2010-09-10 11:00:00,29.16,29.17,29.04,29.04,25100.0,18.7809,18.7873,18.7036,18.7036,25100.0
2010-09-10 11:10:00,29.04,29.05,28.97,28.97,20100.0,18.7036,18.71,18.6585,18.6585,20100.0
2010-09-10 11:20:00,28.97,28.98,28.95,28.97,26600.0,18.6585,18.6649,18.6456,18.6585,26600.0
2010-09-10 11:30:00,28.97,28.97,28.89,28.9,38600.0,18.6585,18.6585,18.607,18.6134,38600.0
2010-09-10 11:40:00,28.9,28.9,28.83,28.83,25100.0,18.6134,18.6134,18.5683,18.5683,25100.0
2010-09-10 11:50:00,28.83,28.89,28.78,28.8,44300.0,18.5683,18.607,18.5361,18.549,44300.0
2010-09-10 12:00:00,28.81,28.81,28.72,28.74,31600.0,18.5554,18.5554,18.4975,18.5104,31600.0
2010-09-10 12:10:00,28.74,28.77,28.73,28.77,18600.0,18.5104,18.5297,18.5039,18.5297,18600.0
2010-09-10 12:20:00,28.77,28.84,28.77,28.79,17100.0,18.5297,18.5748,18.5297,18.5426,17100.0
2010-09-10 12:30:00,28.8,28.8,28.75,28.76,16200.0,18.549,18.549,18.5168,18.5232,16200.0
2010-09-10 12:40:00,28.76,28.86,28.76,28.86,14100.0,18.5232,18.5877,18.5232,18.5877,14100.0
2010-09-10 12:50:00,28.86,28.86,28.81,28.81,22300.0,18.5877,18.5877,18.5554,18.5554,22300.0
2010-09-10 13:00:00,28.81,28.83,28.79,28.83,19900.0,18.5554,18.5683,18.5426,18.5683,19900.0
2010-09-10 13:10:00,28.83,28.84,28.82,28.83,12900.0,18.5683,18.5748,18.5619,18.5683,12900.0
2010-09-10 13:20:00,28.84,28.84,28.8,28.81,13000.0,18.5748,18.5748,18.549,18.5554,13000.0
2010-09-10 13:30:00,28.81,28.85,28.8,28.85,49200.0,18.5554,18.5812,18.549,18.5812,49200.0
2010-09-10 13:40:00,28.85,28.85,28.79,28.79,30500.0,18.5812,18.5812,18.5426,18.5426,30500.0
2010-09-10 13:50:00,28.8,28.8,28.76,28.77,29200.0,18.549,18.549,18.5232,18.5297,29200.0
2010-09-10 14:00:00,28.78,28.8,28.75,28.75,110900.0,18.5361,18.549,18.5168,18.5168,110900.0
2010-09-10 14:10:00,28.76,28.77,28.75,28.75,24600.0,18.5232,18.5297,18.5168,18.5168,24600.0
2010-09-10 14:20:00,28.75,28.78,28.75,28.77,50800.0,18.5168,18.5361,18.5168,18.5297,50800.0
2010-09-10 14:30:00,28.78,28.84,28.77,28.84,30000.0,18.5361,18.5748,18.5297,18.5748,30000.0
2010-09-10 14:40:00,28.83,28.89,28.83,28.83,47700.0,18.5683,18.607,18.5683,18.5683,47700.0
2010-09-10 14:50:00,28.84,28.84,28.81,28.83,23400.0,18.5748,18.5748,18.5554,18.5683,23400.0
2010-09-10 15:00:00,28.83,28.91,28.83,28.9,44700.0,18.5683,18.6199,18.5683,18.6134,44700.0
2010-09-10 15:10:00,28.9,28.9,28.88,28.89,53700.0,18.6134,18.6134,18.6005,18.607,53700.0
2010-09-10 15:20:00,28.9,28.95,28.89,28.94,40700.0,18.6134,18.6456,18.607,18.6392,40700.0
2010-09-10 15:30:00,28.94,28.97,28.92,28.92,61300.0,18.6392,18.6585,18.6263,18.6263,61300.0
2010-09-10 15:40:00,28.91,28.94,28.89,28.9,89200.0,18.6199,18.6392,18.607,18.6134,89200.0
2010-09-10 15:50:00,28.9,28.93,28.88,28.93,103100.0,18.6134,18.6327,18.6005,18.6327,103100.0
2010-09-13 09:30:00,29.23,29.39,29.17,29.31,113600.0,18.826,18.929,18.7873,18.8775,113600.0
2010-09-13 09:40:00,29.32,29.35,29.08,29.11,130700.0,18.8839,18.9032,18.7293,18.7487,130700.0
2010-09-13 09:50:00,29.11,29.25,29.09,29.23,78200.0,18.7487,18.8388,18.7358,18.826,78200.0
2010-09-13 10:00:00,29.23,29.35,29.22,29.31,67800.0,18.826,18.9032,18.8195,18.8775,67800.0
2010-09-13 10:10:00,29.31,29.32,29.27,29.27,19100.0,18.8775,18.8839,18.8517,18.8517,19100.0
2010-09-13 10:20:00,29.28,29.29,29.24,29.25,25200.0,18.8582,18.8646,18.8324,18.8388,25200.0
2010-09-13 10:30:00,29.26,29.32,29.26,29.3,31400.0,18.8453,18.8839,18.8453,18.871,31400.0
2010-09-13 10:40:00,29.3,29.4,29.3,29.39,37400.0,18.871,18.9354,18.871,18.929,37400.0
2010-09-13 10:50:00,29.39,29.4,29.34,29.39,35000.0,18.929,18.9354,18.8968,18.929,35000.0
2010-09-13 11:00:00,29.39,29.45,29.36,29.45,54300.0,18.929,18.9676,18.9097,18.9676,54300.0
2010-09-13 11:10:00,29.45,29.45,29.39,29.43,27700.0,18.9676,18.9676,18.929,18.9548,27700.0
2010-09-13 11:20:00,29.43,29.46,29.41,29.43,42500.0,18.9548,18.9741,18.9419,18.9548,42500.0
2010-09-13 11:30:00,29.43,29.44,29.33,29.35,68000.0,18.9548,18.9612,18.8904,18.9032,68000.0
2010-09-13 11:40:00,29.35,29.36,29.27,29.29,64300.0,18.9032,18.9097,18.8517,18.8646,64300.0
2010-09-13 11:50:00,29.29,29.32,29.21,29.26,46300.0,18.8646,18.8839,18.8131,18.8453,46300.0
2010-09-13 12:00:00,29.26,29.26,29.16,29.16,31600.0,18.8453,18.8453,18.7809,18.7809,31600.0
2010-09-13 12:10:00,29.16,29.17,29.1,29.16,42200.0,18.7809,18.7873,18.7422,18.7809,42200.0
2010-09-13 12:20:00,29.16,29.16,29.05,29.09,45200.0,18.7809,18.7809,18.71,18.7358,45200.0
2010-09-13 12:30:00,29.09,29.13,29.08,29.09,33900.0,18.7358,18.7615,18.7293,18.7358,33900.0
2010-09-13 12:40:00,29.1,29.11,29.08,29.09,44200.0,18.7422,18.7487,18.7293,18.7358,44200.0
2010-09-13 12:50:00,29.09,29.09,29.02,29.04,66900.0,18.7358,18.7358,18.6907,18.7036,66900.0
2010-09-13 13:00:00,29.05,29.05,28.97,28.98,72600.0,18.71,18.71,18.6585,18.6649,72600.0
2010-09-13 13:10:00,28.98,29.0,28.95,28.95,42100.0,18.6649,18.6778,18.6456,18.6456,42100.0
2010-09-13 13:20:00,28.96,29.0,28.95,28.97,85900.0,18.6521,18.6778,18.6456,18.6585,85900.0
2010-09-13 13:30:00,28.98,28.99,28.96,28.96,75800.0,18.6649,18.6714,18.6521,18.6521,75800.0
2010-09-13 13:40:00,28.97,28.98,28.96,28.97,32800.0,18.6585,18.6649,18.6521,18.6585,32800.0
2010-09-13 13:50:00,28.98,28.99,28.96,28.98,38900.0,18.6649,18.6714,18.6521,18.6649,38900.0
2010-09-13 14:00:00,28.97,28.98,28.95,28.97,61900.0,18.6585,18.6649,18.6456,18.6585,61900.0
2010-09-13 14:10:00,28.97,28.98,28.94,28.98,31800.0,18.6585,18.6649,18.6392,18.6649,31800.0
2010-09-13 14:20:00,28.97,29.02,28.96,29.01,55100.0,18.6585,18.6907,18.6521,18.6843,55100.0
2010-09-13 14:30:00,29.02,29.06,29.01,29.03,64700.0,18.6907,18.7165,18.6843,18.6971,64700.0
2010-09-13 14:40:00,29.03,29.04,29.02,29.03,52600.0,18.6971,18.7036,18.6907,18.6971,52600.0
2010-09-13 14:50:00,29.04,29.04,29.02,29.02,47300.0,18.7036,18.7036,18.6907,18.6907,47300.0
2010-09-13 15:00:00,29.03,29.04,29.0,29.01,52300.0,18.6971,18.7036,18.6778,18.6843,52300.0
2010-09-13 15:10:00,29.01,29.03,29.0,29.03,70700.0,18.6843,18.6971,18.6778,18.6971,70700.0
2010-09-13 15:20:00,29.03,29.1,29.02,29.08,228800.0,18.6971,18.7422,18.6907,18.7293,228800.0
2010-09-13 15:30:00,29.08,29.18,29.08,29.18,91800.0,18.7293,18.7938,18.7293,18.7938,91800.0
2010-09-13 15:40:00,29.18,29.22,29.15,29.21,171200.0,18.7938,18.8195,18.7744,18.8131,171200.0
2010-09-13 15:50:00,29.2,29.22,29.12,29.13,283600.0,18.8066,18.8195,18.7551,18.7615,283600.0
2010-09-14 09:30:00,29.02,29.05,28.82,28.89,51200.0,18.6907,18.71,18.5619,18.607,51200.0
2010-09-14 09:40:00,28.87,28.88,28.65,28.68,141900.0,18.5941,18.6005,18.4524,18.4717,141900.0
2010-09-14 09:50:00,28.69,28.93,28.68,28.91,33900.0,18.4782,18.6327,18.4717,18.6199,33900.0
2010-09-14 10:00:00,28.92,28.97,28.82,28.91,49700.0,18.6263,18.6585,18.5619,18.6199,49700.0
2010-09-14 10:10:00,28.92,28.94,28.87,28.89,30900.0,18.6263,18.6392,18.5941,18.607,30900.0
2010-09-14 10:20:00,28.9,28.98,28.86,28.97,48600.0,18.6134,18.6649,18.5877,18.6585,48600.0
2010-09-14 10:30:00,28.96,29.05,28.94,29.0,33100.0,18.6521,18.71,18.6392,18.6778,33100.0
2010-09-14 10:40:00,28.99,29.12,28.99,29.1,50900.0,18.6714,18.7551,18.6714,18.7422,50900.0
2010-09-14 10:50:00,29.09,29.11,29.05,29.09,24800.0,18.7358,18.7487,18.71,18.7358,24800.0
2010-09-14 11:00:00,29.08,29.12,29.05,29.12,42300.0,18.7293,18.7551,18.71,18.7551,42300.0
2010-09-14 11:10:00,29.11,29.19,29.06,29.18,74900.0,18.7487,18.8002,18.7165,18.7938,74900.0
2010-09-14 11:20:00,29.18,29.21,29.13,29.2,34600.0,18.7938,18.8131,18.7615,18.8066,34600.0
2010-09-14 11:30:00,29.21,29.25,29.2,29.23,65900.0,18.8131,18.8388,18.8066,18.826,65900.0
2010-09-14 11:40:00,29.22,29.32,29.22,29.29,40900.0,18.8195,18.8839,18.8195,18.8646,40900.0
2010-09-14 11:50:00,29.28,29.35,29.27,29.33,88300.0,18.8582,18.9032,18.8517,18.8904,88300.0
2010-09-14 12:00:00,29.33,29.35,29.3,29.32,69400.0,18.8904,18.9032,18.871,18.8839,69400.0
2010-09-14 12:10:00,29.32,29.36,29.32,29.36,23700.0,18.8839,18.9097,18.8839,18.9097,23700.0
2010-09-14 12:20:00,29.35,29.36,29.34,29.34,21100.0,18.9032,18.9097,18.8968,18.8968,21100.0
2010-09-14 12:30:00,29.34,29.34,29.29,29.3,24000.0,18.8968,18.8968,18.8646,18.871,24000.0
2010-09-14 12:40:00,29.3,29.3,29.19,29.19,22700.0,18.871,18.871,18.8002,18.8002,22700.0
2010-09-14 12:50:00,29.2,29.24,29.17,29.22,49600.0,18.8066,18.8324,18.7873,18.8195,49600.0
2010-09-14 13:00:00,29.21,29.22,29.19,29.2,15300.0,18.8131,18.8195,18.8002,18.8066,15300.0
2010-09-14 13:10:00,29.19,29.2,29.15,29.19,22700.0,18.8002,18.8066,18.7744,18.8002,22700.0
2010-09-14 13:20:00,29.19,29.2,29.12,29.16,25400.0,18.8002,18.8066,18.7551,18.7809,25400.0
2010-09-14 13:30:00,29.17,29.2,29.15,29.17,19900.0,18.7873,18.8066,18.7744,18.7873,19900.0
2010-09-14 13:40:00,29.17,29.19,29.08,29.11,19000.0,18.7873,18.8002,18.7293,18.7487,19000.0
2010-09-14 13:50:00,29.11,29.13,29.07,29.1,72500.0,18.7487,18.7615,18.7229,18.7422,72500.0
2010-09-14 14:00:00,29.11,29.12,29.08,29.09,33900.0,18.7487,18.7551,18.7293,18.7358,33900.0
2010-09-14 14:10:00,29.09,29.12,29.09,29.09,43800.0,18.7358,18.7551,18.7358,18.7358,43800.0
2010-09-14 14:20:00,29.1,29.11,29.06,29.1,44000.0,18.7422,18.7487,18.7165,18.7422,44000.0
2010-09-14 14:30:00,29.1,29.14,29.09,29.14,43200.0,18.7422,18.768,18.7358,18.768,43200.0
2010-09-14 14:40:00,29.14,29.18,29.14,29.18,40600.0,18.768,18.7938,18.768,18.7938,40600.0
2010-09-14 14:50:00,29.18,29.22,29.17,29.2,57200.0,18.7938,18.8195,18.7873,18.8066,57200.0
2010-09-14 15:00:00,29.2,29.23,29.2,29.22,48900.0,18.8066,18.826,18.8066,18.8195,48900.0
2010-09-14 15:10:00,29.23,29.25,29.2,29.21,59200.0,18.826,18.8388,18.8066,18.8131,59200.0
2010-09-14 15:20:00,29.22,29.3,29.21,29.25,147700.0,18.8195,18.871,18.8131,18.8388,147700.0
2010-09-14 15:30:00,29.25,29.3,29.24,29.26,90500.0,18.8388,18.871,18.8324,18.8453,90500.0
2010-09-14 15:40:00,29.27,29.27,29.16,29.2,274600.0,18.8517,18.8517,18.7809,18.8066,274600.0
2010-09-14 15:50:00,29.2,29.2,29.13,29.16,241200.0,18.8066,18.8066,18.7615,18.7809,241200.0
2010-09-15 09:30:00,29.15,29.16,28.83,28.83,120100.0,18.7744,18.7809,18.5683,18.5683,120100.0
2010-09-15 09:40:00,28.83,28.96,28.75,28.96,125100.0,18.5683,18.6521,18.5168,18.6521,125100.0
2010-09-15 09:50:00,28.95,29.15,28.94,29.11,168500.0,18.6456,18.7744,18.6392,18.7487,168500.0
2010-09-15 10:00:00,29.11,29.18,29.03,29.16,174100.0,18.7487,18.7938,18.6971,18.7809,174100.0
2010-09-15 10:10:00,29.17,29.3,29.15,29.21,237500.0,18.7873,18.871,18.7744,18.8131,237500.0
2010-09-15 10:20:00,29.2,29.32,29.14,29.14,85000.0,18.8066,18.8839,18.768,18.768,85000.0
2010-09-15 10:30:00,29.14,29.21,29.14,29.21,51600.0,18.768,18.8131,18.768,18.8131,51600.0
2010-09-15 10:40:00,29.21,29.27,29.2,29.26,58500.0,18.8131,18.8517,18.8066,18.8453,58500.0
2010-09-15 10:50:00,29.26,29.36,29.21,29.35,58500.0,18.8453,18.9097,18.8131,18.9032,58500.0
2010-09-15 11:00:00,29.34,29.34,29.21,29.23,376700.0,18.8968,18.8968,18.8131,18.826,376700.0
2010-09-15 11:10:00,29.23,29.23,29.15,29.19,116500.0,18.826,18.826,18.7744,18.8002,116500.0
2010-09-15 11:20:00,29.19,29.25,29.19,29.24,94700.0,18.8002,18.8388,18.8002,18.8324,94700.0
2010-09-15 11:30:00,29.23,29.34,29.23,29.33,69500.0,18.826,18.8968,18.826,18.8904,69500.0
2010-09-15 11:40:00,29.34,29.35,29.28,29.3,41600.0,18.8968,18.9032,18.8582,18.871,41600.0
2010-09-15 11:50:00,29.3,29.41,29.3,29.38,91700.0,18.871,18.9419,18.871,18.9226,91700.0
2010-09-15 12:00:00,29.38,29.45,29.36,29.36,92500.0,18.9226,18.9676,18.9097,18.9097,92500.0
2010-09-15 12:10:00,29.36,29.37,29.28,29.31,84400.0,18.9097,18.9161,18.8582,18.8775,84400.0
2010-09-15 12:20:00,29.31,29.34,29.31,29.33,24600.0,18.8775,18.8968,18.8775,18.8904,24600.0
2010-09-15 12:30:00,29.33,29.34,29.29,29.31,69500.0,18.8904,18.8968,18.8646,18.8775,69500.0
2010-09-15 12:40:00,29.31,29.38,29.29,29.38,56800.0,18.8775,18.9226,18.8646,18.9226,56800.0
2010-09-15 12:50:00,29.38,29.45,29.37,29.44,75000.0,18.9226,18.9676,18.9161,18.9612,75000.0
2010-09-15 13:00:00,29.44,29.53,29.44,29.53,57900.0,18.9612,19.0192,18.9612,19.0192,57900.0
2010-09-15 13:10:00,29.52,29.53,29.46,29.49,90300.0,19.0127,19.0192,18.9741,18.9934,90300.0
2010-09-15 13:20:00,29.49,29.49,29.42,29.43,61600.0,18.9934,18.9934,18.9483,18.9548,61600.0
2010-09-15 13:30:00,29.42,29.43,29.39,29.43,59400.0,18.9483,18.9548,18.929,18.9548,59400.0
2010-09-15 13:40:00,29.43,29.46,29.41,29.42,13900.0,18.9548,18.9741,18.9419,18.9483,13900.0
2010-09-15 13:50:00,29.41,29.47,29.41,29.46,14200.0,18.9419,18.9805,18.9419,18.9741,14200.0
2010-09-15 14:00:00,29.45,29.46,29.42,29.45,12300.0,18.9676,18.9741,18.9483,18.9676,12300.0
2010-09-15 14:10:00,29.45,29.46,29.38,29.39,19200.0,18.9676,18.9741,18.9226,18.929,19200.0
2010-09-15 14:20:00,29.4,29.44,29.39,29.39,19000.0,18.9354,18.9612,18.929,18.929,19000.0
2010-09-15 14:30:00,29.4,29.4,29.33,29.35,89900.0,18.9354,18.9354,18.8904,18.9032,89900.0
2010-09-15 14:40:00,29.34,29.39,29.34,29.38,83300.0,18.8968,18.929,18.8968,18.9226,83300.0
2010-09-15 14:50:00,29.38,29.42,29.36,29.41,24100.0,18.9226,18.9483,18.9097,18.9419,24100.0
2010-09-15 15:00:00,29.4,29.41,29.37,29.4,34000.0,18.9354,18.9419,18.9161,18.9354,34000.0
2010-09-15 15:10:00,29.4,29.45,29.4,29.45,45600.0,18.9354,18.9676,18.9354,18.9676,45600.0
2010-09-15 15:20:00,29.45,29.59,29.44,29.58,96200.0,18.9676,19.0578,18.9612,19.0514,96200.0
2010-09-15 15:30:00,29.58,29.61,29.52,29.53,143000.0,19.0514,19.0707,19.0127,19.0192,143000.0
2010-09-15 15:40:00,29.53,29.54,29.43,29.44,148800.0,19.0192,19.0256,18.9548,18.9612,148800.0
2010-09-15 15:50:00,29.44,29.46,29.41,29.42,214400.0,18.9612,18.9741,18.9419,18.9483,214400.0
2010-09-16 09:30:00,29.34,29.46,29.31,29.36,109700.0,18.8968,18.9741,18.8775,18.9097,109700.0
2010-09-16 09:40:00,29.34,29.39,29.26,29.37,56300.0,18.8968,18.929,18.8453,18.9161,56300.0
2010-09-16 09:50:00,29.37,29.58,29.36,29.53,62500.0,18.9161,19.0514,18.9097,19.0192,62500.0
2010-09-16 10:00:00,29.53,29.57,29.4,29.51,290900.0,19.0192,19.0449,18.9354,19.0063,290900.0
2010-09-16 10:10:00,29.51,29.56,29.45,29.46,38200.0,19.0063,19.0385,18.9676,18.9741,38200.0
2010-09-16 10:20:00,29.47,29.54,29.43,29.48,48100.0,18.9805,19.0256,18.9548,18.987,48100.0
2010-09-16 10:30:00,29.48,29.52,29.42,29.42,47500.0,18.987,19.0127,18.9483,18.9483,47500.0
2010-09-16 10:40:00,29.44,29.53,29.41,29.51,34800.0,18.9612,19.0192,18.9419,19.0063,34800.0
2010-09-16 10:50:00,29.53,29.53,29.47,29.48,17400.0,19.0192,19.0192,18.9805,18.987,17400.0
2010-09-16 11:00:00,29.48,29.54,29.46,29.5,24600.0,18.987,19.0256,18.9741,18.9999,24600.0
2010-09-16 11:10:00,29.5,29.53,29.47,29.5,20000.0,18.9999,19.0192,18.9805,18.9999,20000.0
2010-09-16 11:20:00,29.52,29.54,29.49,29.51,78300.0,19.0127,19.0256,18.9934,19.0063,78300.0
2010-09-16 11:30:00,29.51,29.56,29.5,29.55,44300.0,19.0063,19.0385,18.9999,19.0321,44300.0
2010-09-16 11:40:00,29.55,29.57,29.53,29.56,46400.0,19.0321,19.0449,19.0192,19.0385,46400.0
2010-09-16 11:50:00,29.56,29.61,29.54,29.6,62700.0,19.0385,19.0707,19.0256,19.0643,62700.0
2010-09-16 12:00:00,29.6,29.68,29.59,29.67,85500.0,19.0643,19.1158,19.0578,19.1093,85500.0
2010-09-16 12:10:00,29.67,29.67,29.6,29.63,37800.0,19.1093,19.1093,19.0643,19.0836,37800.0
2010-09-16 12:20:00,29.63,29.66,29.6,29.61,113600.0,19.0836,19.1029,19.0643,19.0707,113600.0
2010-09-16 12:30:00,29.6,29.63,29.6,29.63,13700.0,19.0643,19.0836,19.0643,19.0836,13700.0
2010-09-16 12:40:00,29.63,29.66,29.62,29.65,15600.0,19.0836,19.1029,19.0771,19.0965,15600.0
2010-09-16 12:50:00,29.65,29.72,29.65,29.71,30400.0,19.0965,19.1415,19.0965,19.1351,30400.0
2010-09-16 13:00:00,29.71,29.71,29.66,29.67,151100.0,19.1351,19.1351,19.1029,19.1093,151100.0
2010-09-16 13:10:00,29.66,29.66,29.55,29.58,27000.0,19.1029,19.1029,19.0321,19.0514,27000.0
2010-09-16 13:20:00,29.58,29.63,29.56,29.63,22300.0,19.0514,19.0836,19.0385,19.0836,22300.0
2010-09-16 13:30:00,29.63,29.63,29.58,29.61,38000.0,19.0836,19.0836,19.0514,19.0707,38000.0
2010-09-16 13:40:00,29.61,29.63,29.59,29.6,36500.0,19.0707,19.0836,19.0578,19.0643,36500.0
2010-09-16 13:50:00,29.59,29.62,29.57,29.61,51100.0,19.0578,19.0771,19.0449,19.0707,51100.0
2010-09-16 14:00:00,29.6,29.66,29.54,29.6,45400.0,19.0643,19.1029,19.0256,19.0643,45400.0
2010-09-16 14:10:00,29.6,29.71,29.6,29.71,108600.0,19.0643,19.1351,19.0643,19.1351,108600.0
2010-09-16 14:20:00,29.7,29.76,29.69,29.76,136600.0,19.1287,19.1673,19.1222,19.1673,136600.0
2010-09-16 14:30:00,29.75,29.86,29.74,29.86,109600.0,19.1609,19.2317,19.1544,19.2317,109600.0
2010-09-16 14:40:00,29.86,29.92,29.85,29.91,92700.0,19.2317,19.2704,19.2253,19.2639,92700.0
2010-09-16 14:50:00,29.91,29.95,29.87,29.92,153400.0,19.2639,19.2897,19.2382,19.2704,153400.0
2010-09-16 15:00:00,29.91,29.99,29.9,29.98,155500.0,19.2639,19.3154,19.2575,19.309,155500.0
2010-09-16 15:10:00,29.97,30.05,29.97,30.05,201300.0,19.3026,19.3541,19.3026,19.3541,201300.0
2010-09-16 15:20:00,30.05,30.11,29.97,30.11,190900.0,19.3541,19.3927,19.3026,19.3927,190900.0
2010-09-16 15:30:00,30.1,30.12,30.05,30.11,233800.0,19.3863,19.3992,19.3541,19.3927,233800.0
2010-09-16 15:40:00,30.11,30.2,30.09,30.1,268500.0,19.3927,19.4507,19.3798,19.3863,268500.0
2010-09-16 15:50:00,30.11,30.12,30.03,30.06,398300.0,19.3927,19.3992,19.3412,19.3605,398300.0
2010-09-17 09:30:00,30.32,30.93,30.21,30.76,687700.0,19.528,19.9209,19.4571,19.8114,687700.0
2010-09-17 09:40:00,30.77,30.77,30.42,30.56,349600.0,19.8178,19.8178,19.5924,19.6826,349600.0
2010-09-17 09:50:00,30.55,30.55,30.37,30.39,226700.0,19.6761,19.6761,19.5602,19.5731,226700.0
2010-09-17 10:00:00,30.4,30.5,30.29,30.43,272100.0,19.5795,19.6439,19.5087,19.5988,272100.0
2010-09-17 10:10:00,30.43,30.46,30.32,30.45,85300.0,19.5988,19.6182,19.528,19.6117,85300.0
2010-09-17 10:20:00,30.45,30.5,30.41,30.43,76500.0,19.6117,19.6439,19.5859,19.5988,76500.0
2010-09-17 10:30:00,30.44,30.49,30.34,30.47,96900.0,19.6053,19.6375,19.5409,19.6246,96900.0
2010-09-17 10:40:00,30.47,30.69,30.45,30.68,150700.0,19.6246,19.7663,19.6117,19.7598,150700.0
2010-09-17 10:50:00,30.69,30.69,30.59,30.62,62400.0,19.7663,19.7663,19.7019,19.7212,62400.0
2010-09-17 11:00:00,30.61,30.72,30.6,30.69,64300.0,19.7148,19.7856,19.7083,19.7663,64300.0
2010-09-17 11:10:00,30.68,30.69,30.61,30.62,79000.0,19.7598,19.7663,19.7148,19.7212,79000.0
2010-09-17 11:20:00,30.61,30.65,30.55,30.58,80900.0,19.7148,19.7405,19.6761,19.6954,80900.0
2010-09-17 11:30:00,30.58,30.58,30.46,30.49,31600.0,19.6954,19.6954,19.6182,19.6375,31600.0
2010-09-17 11:40:00,30.48,30.49,30.41,30.42,44900.0,19.631,19.6375,19.5859,19.5924,44900.0
2010-09-17 11:50:00,30.41,30.49,30.41,30.45,55300.0,19.5859,19.6375,19.5859,19.6117,55300.0
2010-09-17 12:00:00,30.45,30.5,30.45,30.48,41000.0,19.6117,19.6439,19.6117,19.631,41000.0
2010-09-17 12:10:00,30.48,30.48,30.44,30.46,29600.0,19.631,19.631,19.6053,19.6182,29600.0
2010-09-17 12:20:00,30.46,30.51,30.44,30.5,29600.0,19.6182,19.6504,19.6053,19.6439,29600.0
2010-09-17 12:30:00,30.5,30.54,30.48,30.5,67400.0,19.6439,19.6697,19.631,19.6439,67400.0
2010-09-17 12:40:00,30.49,30.49,30.44,30.47,41800.0,19.6375,19.6375,19.6053,19.6246,41800.0
2010-09-17 12:50:00,30.47,30.51,30.43,30.47,91200.0,19.6246,19.6504,19.5988,19.6246,91200.0
2010-09-17 13:00:00,30.47,30.49,30.43,30.44,47100.0,19.6246,19.6375,19.5988,19.6053,47100.0
2010-09-17 13:10:00,30.44,30.44,30.35,30.36,57600.0,19.6053,19.6053,19.5473,19.5537,57600.0
2010-09-17 13:20:00,30.36,30.41,30.33,30.36,149100.0,19.5537,19.5859,19.5344,19.5537,149100.0
2010-09-17 13:30:00,30.36,30.41,30.35,30.36,83400.0,19.5537,19.5859,19.5473,19.5537,83400.0
2010-09-17 13:40:00,30.36,30.41,30.35,30.4,100800.0,19.5537,19.5859,19.5473,19.5795,100800.0
2010-09-17 13:50:00,30.41,30.41,30.37,30.38,60700.0,19.5859,19.5859,19.5602,19.5666,60700.0
2010-09-17 14:00:00,30.38,30.41,30.35,30.35,56200.0,19.5666,19.5859,19.5473,19.5473,56200.0
2010-09-17 14:10:00,30.35,30.44,30.35,30.41,46500.0,19.5473,19.6053,19.5473,19.5859,46500.0
2010-09-17 14:20:00,30.4,30.57,30.39,30.55,115600.0,19.5795,19.689,19.5731,19.6761,115600.0
2010-09-17 14:30:00,30.55,30.75,30.54,30.72,165500.0,19.6761,19.8049,19.6697,19.7856,165500.0
2010-09-17 14:40:00,30.72,30.76,30.71,30.74,81800.0,19.7856,19.8114,19.7792,19.7985,81800.0
2010-09-17 14:50:00,30.74,30.75,30.7,30.7,102500.0,19.7985,19.8049,19.7727,19.7727,102500.0
2010-09-17 15:00:00,30.7,30.72,30.6,30.61,93300.0,19.7727,19.7856,19.7083,19.7148,93300.0
2010-09-17 15:10:00,30.61,30.61,30.52,30.58,78300.0,19.7148,19.7148,19.6568,19.6954,78300.0
2010-09-17 15:20:00,30.59,30.6,30.48,30.48,71100.0,19.7019,19.7083,19.631,19.631,71100.0
2010-09-17 15:30:00,30.49,30.58,30.49,30.56,123200.0,19.6375,19.6954,19.6375,19.6826,123200.0
2010-09-17 15:40:00,30.57,30.57,30.55,30.56,113500.0,19.689,19.689,19.6761,19.6826,113500.0
2010-09-17 15:50:00,30.57,30.58,30.55,30.55,280400.0,19.689,19.6954,19.6761,19.6761,280400.0
2010-09-20 09:30:00,30.78,30.84,30.59,30.81,246200.0,19.8243,19.8629,19.7019,19.8436,246200.0
2010-09-20 09:40:00,30.8,30.87,30.61,30.61,146800.0,19.8371,19.8822,19.7148,19.7148,146800.0
2010-09-20 09:50:00,30.62,30.73,30.57,30.69,82600.0,19.7212,19.792,19.689,19.7663,82600.0
2010-09-20 10:00:00,30.69,30.84,30.58,30.8,191800.0,19.7663,19.8629,19.6954,19.8371,191800.0
2010-09-20 10:10:00,30.8,30.97,30.79,30.97,107000.0,19.8371,19.9466,19.8307,19.9466,107000.0
2010-09-20 10:20:00,30.97,31.0,30.92,30.93,93500.0,19.9466,19.9659,19.9144,19.9209,93500.0
2010-09-20 10:30:00,30.93,30.98,30.89,30.95,100900.0,19.9209,19.9531,19.8951,19.9337,100900.0
2010-09-20 10:40:00,30.95,30.95,30.88,30.88,57200.0,19.9337,19.9337,19.8887,19.8887,57200.0
2010-09-20 10:50:00,30.89,30.98,30.86,30.96,112500.0,19.8951,19.9531,19.8758,19.9402,112500.0
2010-09-20 11:00:00,30.97,30.98,30.94,30.98,54200.0,19.9466,19.9531,19.9273,19.9531,54200.0
2010-09-20 11:10:00,30.98,30.98,30.92,30.94,71600.0,19.9531,19.9531,19.9144,19.9273,71600.0
2010-09-20 11:20:00,30.95,31.0,30.95,30.98,49500.0,19.9337,19.9659,19.9337,19.9531,49500.0
2010-09-20 11:30:00,30.98,31.04,30.98,31.02,99900.0,19.9531,19.9917,19.9531,19.9788,99900.0
2010-09-20 11:40:00,31.02,31.02,30.84,30.84,46300.0,19.9788,19.9788,19.8629,19.8629,46300.0
2010-09-20 11:50:00,30.84,30.85,30.76,30.81,69500.0,19.8629,19.8693,19.8114,19.8436,69500.0
2010-09-20 12:00:00,30.81,30.82,30.75,30.81,49200.0,19.8436,19.85,19.8049,19.8436,49200.0
2010-09-20 12:10:00,30.81,30.83,30.8,30.81,34900.0,19.8436,19.8565,19.8371,19.8436,34900.0
2010-09-20 12:20:00,30.81,30.81,30.73,30.75,62600.0,19.8436,19.8436,19.792,19.8049,62600.0
2010-09-20 12:30:00,30.76,30.82,30.74,30.8,52100.0,19.8114,19.85,19.7985,19.8371,52100.0
2010-09-20 12:40:00,30.8,30.85,30.79,30.83,38600.0,19.8371,19.8693,19.8307,19.8565,38600.0
2010-09-20 12:50:00,30.83,30.88,30.81,30.81,71100.0,19.8565,19.8887,19.8436,19.8436,71100.0
2010-09-20 13:00:00,30.82,30.86,30.81,30.86,36200.0,19.85,19.8758,19.8436,19.8758,36200.0
2010-09-20 13:10:00,30.86,30.86,30.84,30.84,66300.0,19.8758,19.8758,19.8629,19.8629,66300.0
2010-09-20 13:20:00,30.84,30.87,30.84,30.85,27500.0,19.8629,19.8822,19.8629,19.8693,27500.0
2010-09-20 13:30:00,30.86,30.89,30.8,30.89,36100.0,19.8758,19.8951,19.8371,19.8951,36100.0
2010-09-20 13:40:00,30.89,30.91,30.82,30.86,100200.0,19.8951,19.908,19.85,19.8758,100200.0
2010-09-20 13:50:00,30.85,30.9,30.85,30.89,34800.0,19.8693,19.9015,19.8693,19.8951,34800.0
2010-09-20 14:00:00,30.89,30.89,30.87,30.88,32400.0,19.8951,19.8951,19.8822,19.8887,32400.0
2010-09-20 14:10:00,30.87,30.94,30.87,30.93,42900.0,19.8822,19.9273,19.8822,19.9209,42900.0
2010-09-20 14:20:00,30.93,31.0,30.92,30.97,74800.0,19.9209,19.9659,19.9144,19.9466,74800.0
2010-09-20 14:30:00,30.98,31.02,30.97,31.01,51100.0,19.9531,19.9788,19.9466,19.9724,51100.0
2010-09-20 14:40:00,31.01,31.04,30.96,30.97,50200.0,19.9724,19.9917,19.9402,19.9466,50200.0
2010-09-20 14:50:00,30.98,31.06,30.97,31.03,67100.0,19.9531,20.0046,19.9466,19.9853,67100.0
2010-09-20 15:00:00,31.03,31.06,31.01,31.05,64700.0,19.9853,20.0046,19.9724,19.9981,64700.0
2010-09-20 15:10:00,31.05,31.12,31.04,31.12,134200.0,19.9981,20.0432,19.9917,20.0432,134200.0
2010-09-20 15:20:00,31.12,31.14,31.05,31.05,95500.0,20.0432,20.0561,19.9981,19.9981,95500.0
2010-09-20 15:30:00,31.05,31.09,31.03,31.09,127300.0,19.9981,20.0239,19.9853,20.0239,127300.0
2010-09-20 15:40:00,31.08,31.09,31.02,31.03,215500.0,20.0175,20.0239,19.9788,19.9853,215500.0
2010-09-20 15:50:00,31.03,31.1,31.02,31.03,412100.0,19.9853,20.0304,19.9788,19.9853,412100.0
2010-09-21 09:30:00,30.97,31.13,30.87,31.07,86900.0,19.9466,20.0497,19.8822,20.011,86900.0
2010-09-21 09:40:00,31.07,31.1,30.95,30.97,77400.0,20.011,20.0304,19.9337,19.9466,77400.0
2010-09-21 09:50:00,30.97,30.98,30.9,30.94,52400.0,19.9466,19.9531,19.9015,19.9273,52400.0
2010-09-21 10:00:00,30.95,31.03,30.95,30.98,40000.0,19.9337,19.9853,19.9337,19.9531,40000.0
2010-09-21 10:10:00,30.97,31.05,30.95,31.04,28600.0,19.9466,19.9981,19.9337,19.9917,28600.0
2010-09-21 10:20:00,31.04,31.12,31.01,31.01,30400.0,19.9917,20.0432,19.9724,19.9724,30400.0
2010-09-21 10:30:00,31.02,31.09,31.02,31.06,28200.0,19.9788,20.0239,19.9788,20.0046,28200.0
2010-09-21 10:40:00,31.05,31.08,31.02,31.03,30600.0,19.9981,20.0175,19.9788,19.9853,30600.0
2010-09-21 10:50:00,31.04,31.05,30.98,31.02,24800.0,19.9917,19.9981,19.9531,19.9788,24800.0
2010-09-21 11:00:00,31.01,31.06,30.98,31.04,37000.0,19.9724,20.0046,19.9531,19.9917,37000.0
2010-09-21 11:10:00,31.04,31.08,31.0,31.01,28700.0,19.9917,20.0175,19.9659,19.9724,28700.0
2010-09-21 11:20:00,31.02,31.03,30.9,30.9,27100.0,19.9788,19.9853,19.9015,19.9015,27100.0
2010-09-21 11:30:00,30.91,30.92,30.88,30.92,23000.0,19.908,19.9144,19.8887,19.9144,23000.0
2010-09-21 11:40:00,30.92,30.93,30.87,30.89,19600.0,19.9144,19.9209,19.8822,19.8951,19600.0
2010-09-21 11:50:00,30.89,30.93,30.88,30.9,11300.0,19.8951,19.9209,19.8887,19.9015,11300.0
2010-09-21 12:00:00,30.9,30.94,30.88,30.89,24100.0,19.9015,19.9273,19.8887,19.8951,24100.0
2010-09-21 12:10:00,30.89,30.92,30.88,30.9,12600.0,19.8951,19.9144,19.8887,19.9015,12600.0
2010-09-21 12:20:00,30.91,30.91,30.81,30.82,29500.0,19.908,19.908,19.8436,19.85,29500.0
2010-09-21 12:30:00,30.82,30.85,30.79,30.84,28200.0,19.85,19.8693,19.8307,19.8629,28200.0
2010-09-21 12:40:00,30.84,30.89,30.84,30.88,23000.0,19.8629,19.8951,19.8629,19.8887,23000.0
2010-09-21 12:50:00,30.88,30.88,30.86,30.87,12500.0,19.8887,19.8887,19.8758,19.8822,12500.0
2010-09-21 13:00:00,30.88,30.88,30.83,30.84,31900.0,19.8887,19.8887,19.8565,19.8629,31900.0
2010-09-21 13:10:00,30.85,30.88,30.83,30.88,40800.0,19.8693,19.8887,19.8565,19.8887,40800.0
2010-09-21 13:20:00,30.88,30.9,30.85,30.87,41000.0,19.8887,19.9015,19.8693,19.8822,41000.0
2010-09-21 13:30:00,30.86,30.91,30.86,30.9,16900.0,19.8758,19.908,19.8758,19.9015,16900.0
2010-09-21 13:40:00,30.9,30.94,30.86,30.93,83900.0,19.9015,19.9273,19.8758,19.9209,83900.0
2010-09-21 13:50:00,30.93,30.95,30.93,30.93,27000.0,19.9209,19.9337,19.9209,19.9209,27000.0
2010-09-21 14:00:00,30.92,30.94,30.88,30.91,35200.0,19.9144,19.9273,19.8887,19.908,35200.0
2010-09-21 14:10:00,30.9,31.19,30.88,31.14,121200.0,19.9015,20.0883,19.8887,20.0561,121200.0
2010-09-21 14:20:00,31.13,31.14,30.98,31.09,96800.0,20.0497,20.0561,19.9531,20.0239,96800.0
2010-09-21 14:30:00,31.09,31.27,31.04,31.27,82500.0,20.0239,20.1398,19.9917,20.1398,82500.0
2010-09-21 14:40:00,31.28,31.3,31.18,31.27,75800.0,20.1463,20.1592,20.0819,20.1398,75800.0
2010-09-21 14:50:00,31.27,31.27,31.12,31.2,73000.0,20.1398,20.1398,20.0432,20.0948,73000.0
2010-09-21 15:00:00,31.2,31.21,31.1,31.19,77300.0,20.0948,20.1012,20.0304,20.0883,77300.0
2010-09-21 15:10:00,31.17,31.24,31.11,31.24,182300.0,20.0754,20.1205,20.0368,20.1205,182300.0
2010-09-21 15:20:00,31.25,31.26,31.16,31.23,205700.0,20.127,20.1334,20.069,20.1141,205700.0
2010-09-21 15:30:00,31.22,31.22,31.04,31.17,265600.0,20.1076,20.1076,19.9917,20.0754,265600.0
2010-09-21 15:40:00,31.15,31.18,31.05,31.11,115900.0,20.0626,20.0819,19.9981,20.0368,115900.0
2010-09-21 15:50:00,31.11,31.18,31.1,31.15,357000.0,20.0368,20.0819,20.0304,20.0626,357000.0
2010-09-22 09:30:00,30.98,31.09,30.84,31.08,65300.0,19.9531,20.0239,19.8629,20.0175,65300.0
2010-09-22 09:40:00,31.09,31.33,31.08,31.19,64400.0,20.0239,20.1785,20.0175,20.0883,64400.0
2010-09-22 09:50:00,31.2,31.22,31.12,31.19,47700.0,20.0948,20.1076,20.0432,20.0883,47700.0
2010-09-22 10:00:00,31.19,31.19,31.07,31.18,160200.0,20.0883,20.0883,20.011,20.0819,160200.0
2010-09-22 10:10:00,31.17,31.31,31.15,31.28,256700.0,20.0754,20.1656,20.0626,20.1463,256700.0
2010-09-22 10:20:00,31.28,31.31,31.23,31.26,193500.0,20.1463,20.1656,20.1141,20.1334,193500.0
2010-09-22 10:30:00,31.25,31.34,31.21,31.3,179600.0,20.127,20.1849,20.1012,20.1592,179600.0
2010-09-22 10:40:00,31.29,31.31,31.24,31.26,141300.0,20.1527,20.1656,20.1205,20.1334,141300.0
2010-09-22 10:50:00,31.27,31.3,31.19,31.28,68000.0,20.1398,20.1592,20.0883,20.1463,68000.0
2010-09-22 11:00:00,31.28,31.32,31.2,31.2,83500.0,20.1463,20.172,20.0948,20.0948,83500.0
2010-09-22 11:10:00,31.2,31.23,31.12,31.17,62100.0,20.0948,20.1141,20.0432,20.0754,62100.0
2010-09-22 11:20:00,31.17,31.18,30.96,31.03,78200.0,20.0754,20.0819,19.9402,19.9853,78200.0
2010-09-22 11:30:00,31.03,31.03,30.95,30.96,54100.0,19.9853,19.9853,19.9337,19.9402,54100.0
2010-09-22 11:40:00,30.96,31.01,30.96,30.99,45200.0,19.9402,19.9724,19.9402,19.9595,45200.0
2010-09-22 11:50:00,30.98,31.06,30.96,31.02,33800.0,19.9531,20.0046,19.9402,19.9788,33800.0
2010-09-22 12:00:00,31.02,31.12,31.01,31.09,90900.0,19.9788,20.0432,19.9724,20.0239,90900.0
2010-09-22 12:10:00,31.08,31.16,31.07,31.12,44700.0,20.0175,20.069,20.011,20.0432,44700.0
2010-09-22 12:20:00,31.13,31.14,31.06,31.07,28200.0,20.0497,20.0561,20.0046,20.011,28200.0
2010-09-22 12:30:00,31.07,31.08,31.01,31.01,49800.0,20.011,20.0175,19.9724,19.9724,49800.0
2010-09-22 12:40:00,31.0,31.03,30.97,31.0,29000.0,19.9659,19.9853,19.9466,19.9659,29000.0
2010-09-22 12:50:00,31.0,31.01,30.94,30.95,22900.0,19.9659,19.9724,19.9273,19.9337,22900.0
2010-09-22 13:00:00,30.94,30.97,30.87,30.87,41700.0,19.9273,19.9466,19.8822,19.8822,41700.0
2010-09-22 13:10:00,30.87,30.89,30.77,30.79,55300.0,19.8822,19.8951,19.8178,19.8307,55300.0
2010-09-22 13:20:00,30.79,30.85,30.77,30.85,60500.0,19.8307,19.8693,19.8178,19.8693,60500.0
2010-09-22 13:30:00,30.85,30.93,30.85,30.93,33200.0,19.8693,19.9209,19.8693,19.9209,33200.0
2010-09-22 13:40:00,30.93,30.95,30.9,30.95,34100.0,19.9209,19.9337,19.9015,19.9337,34100.0
2010-09-22 13:50:00,30.95,30.95,30.9,30.92,26400.0,19.9337,19.9337,19.9015,19.9144,26400.0
2010-09-22 14:00:00,30.92,30.92,30.86,30.91,30800.0,19.9144,19.9144,19.8758,19.908,30800.0
2010-09-22 14:10:00,30.9,30.91,30.84,30.84,49500.0,19.9015,19.908,19.8629,19.8629,49500.0
2010-09-22 14:20:00,30.84,30.87,30.83,30.87,39000.0,19.8629,19.8822,19.8565,19.8822,39000.0
2010-09-22 14:30:00,30.87,30.97,30.86,30.94,41300.0,19.8822,19.9466,19.8758,19.9273,41300.0
2010-09-22 14:40:00,30.94,30.97,30.92,30.94,45900.0,19.9273,19.9466,19.9144,19.9273,45900.0
2010-09-22 14:50:00,30.94,31.0,30.93,30.99,53900.0,19.9273,19.9659,19.9209,19.9595,53900.0
2010-09-22 15:00:00,30.99,30.99,30.92,30.95,83700.0,19.9595,19.9595,19.9144,19.9337,83700.0
2010-09-22 15:10:00,30.95,30.97,30.89,30.89,90600.0,19.9337,19.9466,19.8951,19.8951,90600.0
2010-09-22 15:20:00,30.88,30.94,30.87,30.87,72000.0,19.8887,19.9273,19.8822,19.8822,72000.0
2010-09-22 15:30:00,30.87,30.94,30.85,30.89,92200.0,19.8822,19.9273,19.8693,19.8951,92200.0
2010-09-22 15:40:00,30.89,30.9,30.79,30.8,359900.0,19.8951,19.9015,19.8307,19.8371,359900.0
2010-09-22 15:50:00,30.81,30.83,30.75,30.8,450000.0,19.8436,19.8565,19.8049,19.8371,450000.0
2010-09-23 09:30:00,30.49,30.67,30.35,30.66,102000.0,19.6375,19.7534,19.5473,19.747,102000.0
2010-09-23 09:40:00,30.67,30.8,30.62,30.64,46100.0,19.7534,19.8371,19.7212,19.7341,46100.0
2010-09-23 09:50:00,30.64,30.75,30.57,30.59,129900.0,19.7341,19.8049,19.689,19.7019,129900.0
2010-09-23 10:00:00,30.59,30.78,30.59,30.75,68800.0,19.7019,19.8243,19.7019,19.8049,68800.0
2010-09-23 10:10:00,30.77,30.78,30.66,30.7,55900.0,19.8178,19.8243,19.747,19.7727,55900.0
2010-09-23 10:20:00,30.69,30.75,30.65,30.75,38400.0,19.7663,19.8049,19.7405,19.8049,38400.0
2010-09-23 10:30:00,30.77,30.86,30.76,30.78,99500.0,19.8178,19.8758,19.8114,19.8243,99500.0
2010-09-23 10:40:00,30.77,30.78,30.71,30.71,96500.0,19.8178,19.8243,19.7792,19.7792,96500.0
2010-09-23 10:50:00,30.71,30.73,30.61,30.62,86600.0,19.7792,19.792,19.7148,19.7212,86600.0
2010-09-23 11:00:00,30.63,30.64,30.58,30.59,52300.0,19.7276,19.7341,19.6954,19.7019,52300.0
2010-09-23 11:10:00,30.59,30.6,30.56,30.59,52000.0,19.7019,19.7083,19.6826,19.7019,52000.0
2010-09-23 11:20:00,30.59,30.6,30.58,30.6,54000.0,19.7019,19.7083,19.6954,19.7083,54000.0
2010-09-23 11:30:00,30.6,30.75,30.6,30.74,116900.0,19.7083,19.8049,19.7083,19.7985,116900.0
2010-09-23 11:40:00,30.74,30.83,30.71,30.82,199500.0,19.7985,19.8565,19.7792,19.85,199500.0
2010-09-23 11:50:00,30.82,30.88,30.79,30.81,84800.0,19.85,19.8887,19.8307,19.8436,84800.0
2010-09-23 12:00:00,30.8,30.8,30.74,30.79,45100.0,19.8371,19.8371,19.7985,19.8307,45100.0
2010-09-23 12:10:00,30.8,30.83,30.77,30.79,48200.0,19.8371,19.8565,19.8178,19.8307,48200.0
2010-09-23 12:20:00,30.79,30.84,30.76,30.84,56900.0,19.8307,19.8629,19.8114,19.8629,56900.0
2010-09-23 12:30:00,30.83,30.89,30.82,30.85,44600.0,19.8565,19.8951,19.85,19.8693,44600.0
2010-09-23 12:40:00,30.86,30.89,30.83,30.84,42400.0,19.8758,19.8951,19.8565,19.8629,42400.0
2010-09-23 12:50:00,30.85,30.91,30.84,30.84,28800.0,19.8693,19.908,19.8629,19.8629,28800.0
2010-09-23 13:00:00,30.84,30.87,30.84,30.84,19700.0,19.8629,19.8822,19.8629,19.8629,19700.0
2010-09-23 13:10:00,30.85,30.85,30.76,30.76,26100.0,19.8693,19.8693,19.8114,19.8114,26100.0
2010-09-23 13:20:00,30.76,30.81,30.76,30.79,15600.0,19.8114,19.8436,19.8114,19.8307,15600.0
2010-09-23 13:30:00,30.79,30.81,30.78,30.81,20700.0,19.8307,19.8436,19.8243,19.8436,20700.0
2010-09-23 13:40:00,30.81,30.81,30.73,30.75,44500.0,19.8436,19.8436,19.792,19.8049,44500.0
2010-09-23 13:50:00,30.76,30.8,30.75,30.78,35300.0,19.8114,19.8371,19.8049,19.8243,35300.0
2010-09-23 14:00:00,30.79,30.81,30.75,30.78,45300.0,19.8307,19.8436,19.8049,19.8243,45300.0
2010-09-23 14:10:00,30.78,30.82,30.78,30.81,29100.0,19.8243,19.85,19.8243,19.8436,29100.0
2010-09-23 14:20:00,30.8,30.86,30.8,30.82,36700.0,19.8371,19.8758,19.8371,19.85,36700.0
2010-09-23 14:30:00,30.82,30.85,30.8,30.8,60600.0,19.85,19.8693,19.8371,19.8371,60600.0
2010-09-23 14:40:00,30.79,30.8,30.73,30.75,74900.0,19.8307,19.8371,19.792,19.8049,74900.0
2010-09-23 14:50:00,30.75,30.75,30.69,30.71,87700.0,19.8049,19.8049,19.7663,19.7792,87700.0
2010-09-23 15:00:00,30.71,30.73,30.65,30.67,79600.0,19.7792,19.792,19.7405,19.7534,79600.0
2010-09-23 15:10:00,30.66,30.71,30.62,30.67,133200.0,19.747,19.7792,19.7212,19.7534,133200.0
2010-09-23 15:20:00,30.67,30.7,30.55,30.55,122200.0,19.7534,19.7727,19.6761,19.6761,122200.0
2010-09-23 15:30:00,30.56,30.6,30.5,30.52,129600.0,19.6826,19.7083,19.6439,19.6568,129600.0
2010-09-23 15:40:00,30.52,30.58,30.48,30.55,91900.0,19.6568,19.6954,19.631,19.6761,91900.0
2010-09-23 15:50:00,30.56,30.57,30.52,30.55,98900.0,19.6826,19.689,19.6568,19.6761,98900.0
2010-09-24 09:30:00,30.97,31.33,30.97,31.3,86100.0,19.9466,20.1785,19.9466,20.1592,86100.0
2010-09-24 09:40:00,31.3,31.39,31.19,31.23,75800.0,20.1592,20.2171,20.0883,20.1141,75800.0
2010-09-24 09:50:00,31.23,31.4,31.14,31.36,71200.0,20.1141,20.2236,20.0561,20.1978,71200.0
2010-09-24 10:00:00,31.36,31.46,31.29,31.4,102100.0,20.1978,20.2622,20.1527,20.2236,102100.0
2010-09-24 10:10:00,31.41,31.61,31.41,31.6,206100.0,20.23,20.3588,20.23,20.3524,206100.0
2010-09-24 10:20:00,31.59,31.72,31.58,31.72,113000.0,20.3459,20.4297,20.3395,20.4297,113000.0
2010-09-24 10:30:00,31.71,31.77,31.69,31.77,87800.0,20.4232,20.4619,20.4103,20.4619,87800.0
2010-09-24 10:40:00,31.78,31.83,31.73,31.75,124800.0,20.4683,20.5005,20.4361,20.449,124800.0
2010-09-24 10:50:00,31.75,31.81,31.74,31.75,56900.0,20.449,20.4876,20.4426,20.449,56900.0
2010-09-24 11:00:00,31.74,31.83,31.74,31.83,96100.0,20.4426,20.5005,20.4426,20.5005,96100.0
2010-09-24 11:10:00,31.82,31.9,31.79,31.9,65400.0,20.4941,20.5456,20.4748,20.5456,65400.0
2010-09-24 11:20:00,31.9,31.91,31.87,31.9,85100.0,20.5456,20.552,20.5263,20.5456,85100.0
2010-09-24 11:30:00,31.89,31.92,31.89,31.91,33400.0,20.5392,20.5585,20.5392,20.552,33400.0
2010-09-24 11:40:00,31.91,31.94,31.88,31.93,83900.0,20.552,20.5714,20.5327,20.5649,83900.0
2010-09-24 11:50:00,31.93,32.02,31.93,32.0,180000.0,20.5649,20.6229,20.5649,20.61,180000.0
2010-09-24 12:00:00,31.99,32.0,31.87,31.89,80900.0,20.6036,20.61,20.5263,20.5392,80900.0
2010-09-24 12:10:00,31.89,31.92,31.88,31.9,40400.0,20.5392,20.5585,20.5327,20.5456,40400.0
2010-09-24 12:20:00,31.89,31.9,31.84,31.86,32000.0,20.5392,20.5456,20.507,20.5198,32000.0
2010-09-24 12:30:00,31.86,31.87,31.84,31.84,32500.0,20.5198,20.5263,20.507,20.507,32500.0
2010-09-24 12:40:00,31.84,31.86,31.78,31.83,34800.0,20.507,20.5198,20.4683,20.5005,34800.0
2010-09-24 12:50:00,31.84,31.86,31.82,31.84,27500.0,20.507,20.5198,20.4941,20.507,27500.0
2010-09-24 13:00:00,31.84,31.89,31.83,31.86,59800.0,20.507,20.5392,20.5005,20.5198,59800.0
2010-09-24 13:10:00,31.86,31.93,31.84,31.91,40400.0,20.5198,20.5649,20.507,20.552,40400.0
2010-09-24 13:20:00,31.91,31.94,31.9,31.93,28100.0,20.552,20.5714,20.5456,20.5649,28100.0
2010-09-24 13:30:00,31.94,32.01,31.93,32.0,65000.0,20.5714,20.6165,20.5649,20.61,65000.0
2010-09-24 13:40:00,32.0,32.07,32.0,32.04,73200.0,20.61,20.6551,20.61,20.6358,73200.0
2010-09-24 13:50:00,32.04,32.11,32.04,32.1,84800.0,20.6358,20.6809,20.6358,20.6744,84800.0
2010-09-24 14:00:00,32.09,32.11,32.05,32.08,114000.0,20.668,20.6809,20.6422,20.6615,114000.0
2010-09-24 14:10:00,32.07,32.1,32.03,32.1,68000.0,20.6551,20.6744,20.6293,20.6744,68000.0
2010-09-24 14:20:00,32.1,32.1,32.01,32.06,85000.0,20.6744,20.6744,20.6165,20.6487,85000.0
2010-09-24 14:30:00,32.06,32.15,32.05,32.1,122000.0,20.6487,20.7066,20.6422,20.6744,122000.0
2010-09-24 14:40:00,32.11,32.12,32.0,32.01,129600.0,20.6809,20.6873,20.61,20.6165,129600.0
2010-09-24 14:50:00,32.0,32.03,31.99,32.03,108400.0,20.61,20.6293,20.6036,20.6293,108400.0
2010-09-24 15:00:00,32.03,32.03,31.99,32.02,107500.0,20.6293,20.6293,20.6036,20.6229,107500.0
2010-09-24 15:10:00,32.02,32.06,31.99,32.05,86600.0,20.6229,20.6487,20.6036,20.6422,86600.0
2010-09-24 15:20:00,32.05,32.1,32.04,32.05,100000.0,20.6422,20.6744,20.6358,20.6422,100000.0
2010-09-24 15:30:00,32.05,32.14,32.04,32.13,126100.0,20.6422,20.7002,20.6358,20.6937,126100.0
2010-09-24 15:40:00,32.14,32.16,32.1,32.11,157800.0,20.7002,20.7131,20.6744,20.6809,157800.0
2010-09-24 15:50:00,32.12,32.13,32.08,32.1,189800.0,20.6873,20.6937,20.6615,20.6744,189800.0
2010-09-27 09:30:00,32.07,32.14,31.86,31.88,96300.0,20.6551,20.7002,20.5198,20.5327,96300.0
2010-09-27 09:40:00,31.87,31.93,31.73,31.74,67600.0,20.5263,20.5649,20.4361,20.4426,67600.0
2010-09-27 09:50:00,31.73,31.89,31.68,31.86,59500.0,20.4361,20.5392,20.4039,20.5198,59500.0
2010-09-27 10:00:00,31.85,31.89,31.8,31.88,46400.0,20.5134,20.5392,20.4812,20.5327,46400.0
2010-09-27 10:10:00,31.89,31.89,31.8,31.84,48000.0,20.5392,20.5392,20.4812,20.507,48000.0
2010-09-27 10:20:00,31.85,32.0,31.85,32.0,58000.0,20.5134,20.61,20.5134,20.61,58000.0
2010-09-27 10:30:00,31.99,32.03,31.92,31.97,79500.0,20.6036,20.6293,20.5585,20.5907,79500.0
2010-09-27 10:40:00,31.98,32.04,31.96,31.99,44500.0,20.5971,20.6358,20.5842,20.6036,44500.0
2010-09-27 10:50:00,31.98,32.02,31.93,31.98,76700.0,20.5971,20.6229,20.5649,20.5971,76700.0
2010-09-27 11:00:00,31.98,31.98,31.78,31.8,93300.0,20.5971,20.5971,20.4683,20.4812,93300.0
2010-09-27 11:10:00,31.81,32.09,31.81,31.87,199900.0,20.4876,20.668,20.4876,20.5263,199900.0
2010-09-27 11:20:00,31.87,31.94,31.82,31.87,85200.0,20.5263,20.5714,20.4941,20.5263,85200.0
2010-09-27 11:30:00,31.89,31.91,31.79,31.8,65900.0,20.5392,20.552,20.4748,20.4812,65900.0
2010-09-27 11:40:00,31.79,31.9,31.78,31.86,50900.0,20.4748,20.5456,20.4683,20.5198,50900.0
2010-09-27 11:50:00,31.86,31.87,31.8,31.81,15500.0,20.5198,20.5263,20.4812,20.4876,15500.0
2010-09-27 12:00:00,31.81,31.86,31.8,31.82,42200.0,20.4876,20.5198,20.4812,20.4941,42200.0
2010-09-27 12:10:00,31.83,31.85,31.79,31.83,22500.0,20.5005,20.5134,20.4748,20.5005,22500.0
2010-09-27 12:20:00,31.83,31.84,31.76,31.81,23200.0,20.5005,20.507,20.4554,20.4876,23200.0
2010-09-27 12:30:00,31.81,31.81,31.76,31.77,14000.0,20.4876,20.4876,20.4554,20.4619,14000.0
2010-09-27 12:40:00,31.78,31.8,31.75,31.8,15000.0,20.4683,20.4812,20.449,20.4812,15000.0
2010-09-27 12:50:00,31.79,31.79,31.75,31.75,14700.0,20.4748,20.4748,20.449,20.449,14700.0
2010-09-27 13:00:00,31.76,31.8,31.72,31.79,20900.0,20.4554,20.4812,20.4297,20.4748,20900.0
2010-09-27 13:10:00,31.8,31.8,31.76,31.76,15800.0,20.4812,20.4812,20.4554,20.4554,15800.0
2010-09-27 13:20:00,31.76,31.79,31.74,31.77,23700.0,20.4554,20.4748,20.4426,20.4619,23700.0
2010-09-27 13:30:00,31.78,31.79,31.76,31.77,26600.0,20.4683,20.4748,20.4554,20.4619,26600.0
2010-09-27 13:40:00,31.77,31.89,31.76,31.83,55800.0,20.4619,20.5392,20.4554,20.5005,55800.0
2010-09-27 13:50:00,31.84,31.88,31.83,31.87,37200.0,20.507,20.5327,20.5005,20.5263,37200.0
2010-09-27 14:00:00,31.87,31.88,31.84,31.84,20500.0,20.5263,20.5327,20.507,20.507,20500.0
2010-09-27 14:10:00,31.83,31.84,31.8,31.84,29500.0,20.5005,20.507,20.4812,20.507,29500.0
2010-09-27 14:20:00,31.84,31.91,31.83,31.91,29300.0,20.507,20.552,20.5005,20.552,29300.0
2010-09-27 14:30:00,31.91,32.01,31.86,32.01,87600.0,20.552,20.6165,20.5198,20.6165,87600.0
2010-09-27 14:40:00,32.01,32.06,31.96,32.03,70900.0,20.6165,20.6487,20.5842,20.6293,70900.0
2010-09-27 14:50:00,32.02,32.06,32.01,32.05,80400.0,20.6229,20.6487,20.6165,20.6422,80400.0
2010-09-27 15:00:00,32.05,32.05,32.0,32.04,87700.0,20.6422,20.6422,20.61,20.6358,87700.0
2010-09-27 15:10:00,32.05,32.08,32.03,32.07,104200.0,20.6422,20.6615,20.6293,20.6551,104200.0
2010-09-27 15:20:00,32.08,32.1,32.07,32.09,63100.0,20.6615,20.6744,20.6551,20.668,63100.0
2010-09-27 15:30:00,32.09,32.1,32.0,32.0,150600.0,20.668,20.6744,20.61,20.61,150600.0
2010-09-27 15:40:00,32.0,32.06,31.98,32.02,194000.0,20.61,20.6487,20.5971,20.6229,194000.0
2010-09-27 15:50:00,32.02,32.03,31.95,31.99,305800.0,20.6229,20.6293,20.5778,20.6036,305800.0
2010-09-28 09:30:00,31.96,32.12,31.85,32.03,103600.0,20.5842,20.6873,20.5134,20.6293,103600.0
2010-09-28 09:40:00,32.03,32.06,31.88,31.91,96600.0,20.6293,20.6487,20.5327,20.552,96600.0
2010-09-28 09:50:00,31.91,32.03,31.89,32.01,60300.0,20.552,20.6293,20.5392,20.6165,60300.0
2010-09-28 10:00:00,32.01,32.02,31.71,31.84,246200.0,20.6165,20.6229,20.4232,20.507,246200.0
2010-09-28 10:10:00,31.85,32.03,31.83,32.02,111900.0,20.5134,20.6293,20.5005,20.6229,111900.0
2010-09-28 10:20:00,32.01,32.34,31.97,32.13,149400.0,20.6165,20.829,20.5907,20.6937,149400.0
2010-09-28 10:30:00,32.14,32.14,32.0,32.0,93700.0,20.7002,20.7002,20.61,20.61,93700.0
2010-09-28 10:40:00,32.0,32.11,32.0,32.03,57600.0,20.61,20.6809,20.61,20.6293,57600.0
2010-09-28 10:50:00,32.03,32.07,32.0,32.05,28200.0,20.6293,20.6551,20.61,20.6422,28200.0
2010-09-28 11:00:00,32.05,32.1,31.99,32.01,73200.0,20.6422,20.6744,20.6036,20.6165,73200.0
2010-09-28 11:10:00,32.0,32.09,32.0,32.08,42600.0,20.61,20.668,20.61,20.6615,42600.0
2010-09-28 11:20:00,32.09,32.16,32.04,32.15,32200.0,20.668,20.7131,20.6358,20.7066,32200.0
2010-09-28 11:30:00,32.14,32.2,32.11,32.11,45300.0,20.7002,20.7388,20.6809,20.6809,45300.0
2010-09-28 11:40:00,32.12,32.18,32.03,32.06,45400.0,20.6873,20.7259,20.6293,20.6487,45400.0
2010-09-28 11:50:00,32.06,32.07,31.99,32.01,30800.0,20.6487,20.6551,20.6036,20.6165,30800.0
2010-09-28 12:00:00,32.02,32.03,31.93,31.98,27200.0,20.6229,20.6293,20.5649,20.5971,27200.0
2010-09-28 12:10:00,31.98,32.04,31.98,32.04,19800.0,20.5971,20.6358,20.5971,20.6358,19800.0
2010-09-28 12:20:00,32.04,32.11,31.97,32.06,75500.0,20.6358,20.6809,20.5907,20.6487,75500.0
2010-09-28 12:30:00,32.07,32.14,32.06,32.08,38500.0,20.6551,20.7002,20.6487,20.6615,38500.0
2010-09-28 12:40:00,32.08,32.12,32.06,32.08,11600.0,20.6615,20.6873,20.6487,20.6615,11600.0
2010-09-28 12:50:00,32.09,32.11,32.08,32.1,18300.0,20.668,20.6809,20.6615,20.6744,18300.0
2010-09-28 13:00:00,32.11,32.12,31.99,32.0,21300.0,20.6809,20.6873,20.6036,20.61,21300.0
2010-09-28 13:10:00,32.01,32.08,32.01,32.07,20100.0,20.6165,20.6615,20.6165,20.6551,20100.0
2010-09-28 13:20:00,32.07,32.09,32.06,32.07,16400.0,20.6551,20.668,20.6487,20.6551,16400.0
2010-09-28 13:30:00,32.08,32.16,32.08,32.14,20900.0,20.6615,20.7131,20.6615,20.7002,20900.0
2010-09-28 13:40:00,32.14,32.15,32.1,32.13,16100.0,20.7002,20.7066,20.6744,20.6937,16100.0
2010-09-28 13:50:00,32.14,32.24,32.13,32.22,26100.0,20.7002,20.7646,20.6937,20.7517,26100.0
2010-09-28 14:00:00,32.23,32.23,32.15,32.18,24000.0,20.7581,20.7581,20.7066,20.7259,24000.0
2010-09-28 14:10:00,32.17,32.22,32.15,32.16,21200.0,20.7195,20.7517,20.7066,20.7131,21200.0
2010-09-28 14:20:00,32.16,32.2,32.08,32.08,34600.0,20.7131,20.7388,20.6615,20.6615,34600.0
2010-09-28 14:30:00,32.08,32.08,32.04,32.07,187100.0,20.6615,20.6615,20.6358,20.6551,187100.0
2010-09-28 14:40:00,32.07,32.1,32.03,32.09,157600.0,20.6551,20.6744,20.6293,20.668,157600.0
2010-09-28 14:50:00,32.1,32.21,32.09,32.2,100100.0,20.6744,20.7453,20.668,20.7388,100100.0
2010-09-28 15:00:00,32.19,32.23,32.13,32.19,115200.0,20.7324,20.7581,20.6937,20.7324,115200.0
2010-09-28 15:10:00,32.19,32.26,32.16,32.25,66200.0,20.7324,20.7775,20.7131,20.771,66200.0
2010-09-28 15:20:00,32.26,32.27,32.19,32.2,48800.0,20.7775,20.7839,20.7324,20.7388,48800.0
2010-09-28 15:30:00,32.2,32.32,32.2,32.31,75400.0,20.7388,20.8161,20.7388,20.8097,75400.0
2010-09-28 15:40:00,32.32,32.38,32.29,32.38,197600.0,20.8161,20.8548,20.7968,20.8548,197600.0
2010-09-28 15:50:00,32.38,32.44,32.33,32.33,206000.0,20.8548,20.8934,20.8226,20.8226,206000.0
2010-09-29 09:30:00,32.1,32.47,32.1,32.42,70300.0,20.6744,20.9127,20.6744,20.8805,70300.0
2010-09-29 09:40:00,32.4,32.46,32.33,32.34,72400.0,20.8676,20.9063,20.8226,20.829,72400.0
2010-09-29 09:50:00,32.33,32.34,32.18,32.26,84600.0,20.8226,20.829,20.7259,20.7775,84600.0
2010-09-29 10:00:00,32.26,32.47,32.26,32.47,58600.0,20.7775,20.9127,20.7775,20.9127,58600.0
2010-09-29 10:10:00,32.47,32.47,32.28,32.29,71200.0,20.9127,20.9127,20.7903,20.7968,71200.0
2010-09-29 10:20:00,32.29,32.29,32.17,32.25,45700.0,20.7968,20.7968,20.7195,20.771,45700.0
2010-09-29 10:30:00,32.25,32.36,32.2,32.21,34100.0,20.771,20.8419,20.7388,20.7453,34100.0
2010-09-29 10:40:00,32.22,32.26,32.12,32.24,72300.0,20.7517,20.7775,20.6873,20.7646,72300.0
2010-09-29 10:50:00,32.24,32.27,32.15,32.26,66900.0,20.7646,20.7839,20.7066,20.7775,66900.0
2010-09-29 11:00:00,32.25,32.29,32.23,32.26,77000.0,20.771,20.7968,20.7581,20.7775,77000.0
2010-09-29 11:10:00,32.26,32.28,32.18,32.24,69600.0,20.7775,20.7903,20.7259,20.7646,69600.0
2010-09-29 11:20:00,32.23,32.31,32.2,32.28,46600.0,20.7581,20.8097,20.7388,20.7903,46600.0
2010-09-29 11:30:00,32.28,32.36,32.27,32.35,73900.0,20.7903,20.8419,20.7839,20.8354,73900.0
2010-09-29 11:40:00,32.35,32.37,32.3,32.32,62400.0,20.8354,20.8483,20.8032,20.8161,62400.0
2010-09-29 11:50:00,32.32,32.45,32.32,32.42,68100.0,20.8161,20.8998,20.8161,20.8805,68100.0
2010-09-29 12:00:00,32.4,32.44,32.36,32.4,47100.0,20.8676,20.8934,20.8419,20.8676,47100.0
2010-09-29 12:10:00,32.39,32.45,32.37,32.45,44100.0,20.8612,20.8998,20.8483,20.8998,44100.0
2010-09-29 12:20:00,32.44,32.49,32.4,32.41,76200.0,20.8934,20.9256,20.8676,20.8741,76200.0
2010-09-29 12:30:00,32.4,32.42,32.34,32.39,31300.0,20.8676,20.8805,20.829,20.8612,31300.0
2010-09-29 12:40:00,32.39,32.39,32.34,32.36,18200.0,20.8612,20.8612,20.829,20.8419,18200.0
2010-09-29 12:50:00,32.37,32.43,32.36,32.4,54500.0,20.8483,20.887,20.8419,20.8676,54500.0
2010-09-29 13:00:00,32.4,32.43,32.39,32.4,45800.0,20.8676,20.887,20.8612,20.8676,45800.0
2010-09-29 13:10:00,32.39,32.44,32.38,32.4,20900.0,20.8612,20.8934,20.8548,20.8676,20900.0
2010-09-29 13:20:00,32.4,32.42,32.39,32.4,24900.0,20.8676,20.8805,20.8612,20.8676,24900.0
2010-09-29 13:30:00,32.4,32.43,32.36,32.37,64200.0,20.8676,20.887,20.8419,20.8483,64200.0
2010-09-29 13:40:00,32.37,32.48,32.35,32.47,81300.0,20.8483,20.9192,20.8354,20.9127,81300.0
2010-09-29 13:50:00,32.47,32.5,32.45,32.48,37300.0,20.9127,20.932,20.8998,20.9192,37300.0
2010-09-29 14:00:00,32.49,32.56,32.48,32.53,69200.0,20.9256,20.9707,20.9192,20.9514,69200.0
2010-09-29 14:10:00,32.53,32.58,32.52,32.54,56400.0,20.9514,20.9836,20.9449,20.9578,56400.0
2010-09-29 14:20:00,32.53,32.54,32.44,32.47,61700.0,20.9514,20.9578,20.8934,20.9127,61700.0
2010-09-29 14:30:00,32.46,32.5,32.45,32.5,48500.0,20.9063,20.932,20.8998,20.932,48500.0
2010-09-29 14:40:00,32.5,32.66,32.49,32.64,106000.0,20.932,21.0351,20.9256,21.0222,106000.0
2010-09-29 14:50:00,32.65,32.66,32.63,32.64,91300.0,21.0287,21.0351,21.0158,21.0222,91300.0
2010-09-29 15:00:00,32.64,32.65,32.52,32.53,82800.0,21.0222,21.0287,20.9449,20.9514,82800.0
2010-09-29 15:10:00,32.53,32.56,32.44,32.46,109100.0,20.9514,20.9707,20.8934,20.9063,109100.0
2010-09-29 15:20:00,32.46,32.49,32.43,32.46,111400.0,20.9063,20.9256,20.887,20.9063,111400.0
2010-09-29 15:30:00,32.46,32.53,32.44,32.52,199900.0,20.9063,20.9514,20.8934,20.9449,199900.0
2010-09-29 15:40:00,32.52,32.56,32.45,32.54,197700.0,20.9449,20.9707,20.8998,20.9578,197700.0
2010-09-29 15:50:00,32.54,32.62,32.54,32.58,325900.0,20.9578,21.0093,20.9578,20.9836,325900.0
2010-09-30 09:30:00,32.77,33.16,32.7,32.9,177300.0,21.1059,21.3571,21.0609,21.1897,177300.0
2010-09-30 09:40:00,32.9,33.54,32.9,33.48,288300.0,21.1897,21.6019,21.1897,21.5632,288300.0
2010-09-30 09:50:00,33.48,33.49,33.23,33.29,91400.0,21.5632,21.5697,21.4022,21.4409,91400.0
2010-09-30 10:00:00,33.29,33.29,33.11,33.13,117000.0,21.4409,21.4409,21.3249,21.3378,117000.0
2010-09-30 10:10:00,33.14,33.14,33.02,33.1,149900.0,21.3442,21.3442,21.267,21.3185,149900.0
2010-09-30 10:20:00,33.09,33.12,33.0,33.01,106000.0,21.312,21.3314,21.2541,21.2605,106000.0
2010-09-30 10:30:00,33.01,33.16,33.01,33.08,68000.0,21.2605,21.3571,21.2605,21.3056,68000.0
2010-09-30 10:40:00,33.08,33.17,33.01,33.04,72300.0,21.3056,21.3636,21.2605,21.2798,72300.0
2010-09-30 10:50:00,33.05,33.13,32.95,32.96,88000.0,21.2863,21.3378,21.2219,21.2283,88000.0
2010-09-30 11:00:00,32.96,32.96,32.72,32.75,138000.0,21.2283,21.2283,21.0737,21.0931,138000.0
2010-09-30 11:10:00,32.76,32.83,32.74,32.81,128500.0,21.0995,21.1446,21.0866,21.1317,128500.0
2010-09-30 11:20:00,32.82,32.84,32.65,32.7,255100.0,21.1381,21.151,21.0287,21.0609,255100.0
2010-09-30 11:30:00,32.7,32.8,32.64,32.8,164100.0,21.0609,21.1253,21.0222,21.1253,164100.0
2010-09-30 11:40:00,32.81,32.9,32.8,32.9,113100.0,21.1317,21.1897,21.1253,21.1897,113100.0
2010-09-30 11:50:00,32.9,32.97,32.88,32.97,162000.0,21.1897,21.2348,21.1768,21.2348,162000.0
2010-09-30 12:00:00,32.97,32.98,32.79,32.89,192800.0,21.2348,21.2412,21.1188,21.1832,192800.0
2010-09-30 12:10:00,32.89,33.02,32.88,33.0,107700.0,21.1832,21.267,21.1768,21.2541,107700.0
2010-09-30 12:20:00,33.0,33.1,32.96,33.03,170100.0,21.2541,21.3185,21.2283,21.2734,170100.0
2010-09-30 12:30:00,33.02,33.07,32.99,33.04,90700.0,21.267,21.2992,21.2476,21.2798,90700.0
2010-09-30 12:40:00,33.05,33.1,33.03,33.09,92900.0,21.2863,21.3185,21.2734,21.312,92900.0
2010-09-30 12:50:00,33.09,33.12,33.07,33.08,109700.0,21.312,21.3314,21.2992,21.3056,109700.0
2010-09-30 13:00:00,33.09,33.09,32.99,33.0,39200.0,21.312,21.312,21.2476,21.2541,39200.0
2010-09-30 13:10:00,33.01,33.07,33.01,33.06,50100.0,21.2605,21.2992,21.2605,21.2927,50100.0
2010-09-30 13:20:00,33.06,33.09,33.01,33.09,54900.0,21.2927,21.312,21.2605,21.312,54900.0
2010-09-30 13:30:00,33.1,33.1,33.05,33.05,42400.0,21.3185,21.3185,21.2863,21.2863,42400.0
2010-09-30 13:40:00,33.05,33.06,33.04,33.05,45500.0,21.2863,21.2927,21.2798,21.2863,45500.0
2010-09-30 13:50:00,33.05,33.11,33.04,33.1,97800.0,21.2863,21.3249,21.2798,21.3185,97800.0
2010-09-30 14:00:00,33.09,33.12,33.05,33.09,96200.0,21.312,21.3314,21.2863,21.312,96200.0
2010-09-30 14:10:00,33.09,33.1,33.04,33.08,88800.0,21.312,21.3185,21.2798,21.3056,88800.0
2010-09-30 14:20:00,33.09,33.14,33.08,33.12,45300.0,21.312,21.3442,21.3056,21.3314,45300.0
2010-09-30 14:30:00,33.12,33.16,33.06,33.09,114800.0,21.3314,21.3571,21.2927,21.312,114800.0
2010-09-30 14:40:00,33.09,33.2,33.09,33.2,116300.0,21.312,21.3829,21.312,21.3829,116300.0
2010-09-30 14:50:00,33.2,33.25,33.17,33.23,131800.0,21.3829,21.4151,21.3636,21.4022,131800.0
2010-09-30 15:00:00,33.22,33.25,33.22,33.22,194500.0,21.3958,21.4151,21.3958,21.3958,194500.0
2010-09-30 15:10:00,33.22,33.27,33.17,33.24,337800.0,21.3958,21.428,21.3636,21.4086,337800.0
2010-09-30 15:20:00,33.23,33.3,33.22,33.3,117100.0,21.4022,21.4473,21.3958,21.4473,117100.0
2010-09-30 15:30:00,33.3,33.35,33.25,33.29,282500.0,21.4473,21.4795,21.4151,21.4409,282500.0
2010-09-30 15:40:00,33.29,33.4,33.28,33.38,429300.0,21.4409,21.5117,21.4344,21.4988,429300.0
2010-09-30 15:50:00,33.38,33.44,33.33,33.34,538500.0,21.4988,21.5375,21.4666,21.4731,538500.0
2010-10-01 09:30:00,33.69,34.07,33.57,33.87,270800.0,21.6985,21.9432,21.6212,21.8144,270800.0
2010-10-01 09:40:00,33.87,33.95,33.81,33.93,310100.0,21.8144,21.8659,21.7758,21.8531,310100.0
2010-10-01 09:50:00,33.94,34.28,33.92,34.17,350100.0,21.8595,22.0785,21.8466,22.0076,350100.0
2010-10-01 10:00:00,34.13,34.22,33.71,33.71,419100.0,21.9819,22.0398,21.7114,21.7114,419100.0
2010-10-01 10:10:00,33.71,33.92,33.7,33.87,237700.0,21.7114,21.8466,21.7049,21.8144,237700.0
2010-10-01 10:20:00,33.88,33.89,33.53,33.56,218800.0,21.8208,21.8273,21.5954,21.6147,218800.0
2010-10-01 10:30:00,33.55,33.64,33.51,33.63,249000.0,21.6083,21.6663,21.5825,21.6598,249000.0
2010-10-01 10:40:00,33.62,33.78,33.6,33.75,141600.0,21.6534,21.7564,21.6405,21.7371,141600.0
2010-10-01 10:50:00,33.76,33.8,33.65,33.66,151000.0,21.7436,21.7693,21.6727,21.6792,151000.0
2010-10-01 11:00:00,33.66,33.8,33.61,33.8,174800.0,21.6792,21.7693,21.647,21.7693,174800.0
2010-10-01 11:10:00,33.79,33.8,33.67,33.77,133600.0,21.7629,21.7693,21.6856,21.75,133600.0
2010-10-01 11:20:00,33.76,33.78,33.64,33.65,125700.0,21.7436,21.7564,21.6663,21.6727,125700.0
2010-10-01 11:30:00,33.65,33.77,33.54,33.74,169500.0,21.6727,21.75,21.6019,21.7307,169500.0
2010-10-01 11:40:00,33.74,33.76,33.68,33.69,93400.0,21.7307,21.7436,21.692,21.6985,93400.0
2010-10-01 11:50:00,33.69,33.77,33.67,33.75,135700.0,21.6985,21.75,21.6856,21.7371,135700.0
2010-10-01 12:00:00,33.75,33.75,33.64,33.7,74300.0,21.7371,21.7371,21.6663,21.7049,74300.0
2010-10-01 12:10:00,33.68,33.68,33.6,33.6,83900.0,21.692,21.692,21.6405,21.6405,83900.0
2010-10-01 12:20:00,33.6,33.65,33.58,33.61,75700.0,21.6405,21.6727,21.6276,21.647,75700.0
2010-10-01 12:30:00,33.61,33.62,33.52,33.52,119600.0,21.647,21.6534,21.589,21.589,119600.0
2010-10-01 12:40:00,33.51,33.55,33.48,33.51,78700.0,21.5825,21.6083,21.5632,21.5825,78700.0
2010-10-01 12:50:00,33.51,33.58,33.51,33.56,81800.0,21.5825,21.6276,21.5825,21.6147,81800.0
2010-10-01 13:00:00,33.57,33.57,33.51,33.55,66100.0,21.6212,21.6212,21.5825,21.6083,66100.0
2010-10-01 13:10:00,33.56,33.64,33.54,33.56,110000.0,21.6147,21.6663,21.6019,21.6147,110000.0
2010-10-01 13:20:00,33.56,33.6,33.54,33.59,71700.0,21.6147,21.6405,21.6019,21.6341,71700.0
2010-10-01 13:30:00,33.59,33.59,33.5,33.5,56900.0,21.6341,21.6341,21.5761,21.5761,56900.0
2010-10-01 13:40:00,33.5,33.5,33.39,33.47,102700.0,21.5761,21.5761,21.5053,21.5568,102700.0
2010-10-01 13:50:00,33.47,33.51,33.45,33.5,65300.0,21.5568,21.5825,21.5439,21.5761,65300.0
2010-10-01 14:00:00,33.5,33.58,33.49,33.55,72100.0,21.5761,21.6276,21.5697,21.6083,72100.0
2010-10-01 14:10:00,33.56,33.61,33.56,33.6,45600.0,21.6147,21.647,21.6147,21.6405,45600.0
2010-10-01 14:20:00,33.6,33.64,33.59,33.6,68800.0,21.6405,21.6663,21.6341,21.6405,68800.0
2010-10-01 14:30:00,33.6,33.74,33.57,33.7,152500.0,21.6405,21.7307,21.6212,21.7049,152500.0
2010-10-01 14:40:00,33.69,33.71,33.65,33.66,65500.0,21.6985,21.7114,21.6727,21.6792,65500.0
2010-10-01 14:50:00,33.66,33.87,33.66,33.84,131300.0,21.6792,21.8144,21.6792,21.7951,131300.0
2010-10-01 15:00:00,33.84,33.86,33.79,33.85,111400.0,21.7951,21.808,21.7629,21.8015,111400.0
2010-10-01 15:10:00,33.85,33.87,33.75,33.79,140200.0,21.8015,21.8144,21.7371,21.7629,140200.0
2010-10-01 15:20:00,33.79,33.84,33.7,33.72,144400.0,21.7629,21.7951,21.7049,21.7178,144400.0
2010-10-01 15:30:00,33.72,33.82,33.72,33.81,138300.0,21.7178,21.7822,21.7178,21.7758,138300.0
2010-10-01 15:40:00,33.82,33.82,33.79,33.8,140100.0,21.7822,21.7822,21.7629,21.7693,140100.0
2010-10-01 15:50:00,33.8,33.8,33.67,33.74,331100.0,21.7693,21.7693,21.6856,21.7307,331100.0
2010-10-04 09:30:00,33.56,33.61,33.38,33.45,116700.0,21.6147,21.647,21.4988,21.5439,116700.0
2010-10-04 09:40:00,33.45,33.61,33.3,33.52,69200.0,21.5439,21.647,21.4473,21.589,69200.0
2010-10-04 09:50:00,33.53,33.54,33.27,33.27,105200.0,21.5954,21.6019,21.428,21.428,105200.0
2010-10-04 10:00:00,33.28,33.38,33.15,33.23,141100.0,21.4344,21.4988,21.3507,21.4022,141100.0
2010-10-04 10:10:00,33.23,33.31,33.23,33.27,67100.0,21.4022,21.4537,21.4022,21.428,67100.0
2010-10-04 10:20:00,33.27,33.27,33.11,33.11,72400.0,21.428,21.428,21.3249,21.3249,72400.0
2010-10-04 10:30:00,33.11,33.13,33.0,33.0,106900.0,21.3249,21.3378,21.2541,21.2541,106900.0
2010-10-04 10:40:00,32.99,33.0,32.89,32.95,65600.0,21.2476,21.2541,21.1832,21.2219,65600.0
2010-10-04 10:50:00,32.95,32.95,32.86,32.88,89800.0,21.2219,21.2219,21.1639,21.1768,89800.0
2010-10-04 11:00:00,32.88,32.91,32.79,32.8,62300.0,21.1768,21.1961,21.1188,21.1253,62300.0
2010-10-04 11:10:00,32.8,32.83,32.75,32.78,93300.0,21.1253,21.1446,21.0931,21.1124,93300.0
2010-10-04 11:20:00,32.77,32.77,32.69,32.74,124200.0,21.1059,21.1059,21.0544,21.0866,124200.0
2010-10-04 11:30:00,32.74,32.98,32.72,32.91,101300.0,21.0866,21.2412,21.0737,21.1961,101300.0
2010-10-04 11:40:00,32.91,32.91,32.8,32.82,241500.0,21.1961,21.1961,21.1253,21.1381,241500.0
2010-10-04 11:50:00,32.81,32.84,32.66,32.68,181000.0,21.1317,21.151,21.0351,21.048,181000.0
2010-10-04 12:00:00,32.68,32.71,32.56,32.6,106900.0,21.048,21.0673,20.9707,20.9964,106900.0
2010-10-04 12:10:00,32.6,32.64,32.54,32.57,121300.0,20.9964,21.0222,20.9578,20.9771,121300.0
2010-10-04 12:20:00,32.57,32.58,32.54,32.57,49500.0,20.9771,20.9836,20.9578,20.9771,49500.0
2010-10-04 12:30:00,32.57,32.6,32.48,32.52,169000.0,20.9771,20.9964,20.9192,20.9449,169000.0
2010-10-04 12:40:00,32.52,32.55,32.47,32.52,77000.0,20.9449,20.9642,20.9127,20.9449,77000.0
2010-10-04 12:50:00,32.51,32.53,32.47,32.48,179400.0,20.9385,20.9514,20.9127,20.9192,179400.0
2010-10-04 13:00:00,32.49,32.54,32.48,32.49,105800.0,20.9256,20.9578,20.9192,20.9256,105800.0
2010-10-04 13:10:00,32.5,32.52,32.44,32.47,93900.0,20.932,20.9449,20.8934,20.9127,93900.0
2010-10-04 13:20:00,32.48,32.56,32.47,32.52,177500.0,20.9192,20.9707,20.9127,20.9449,177500.0
2010-10-04 13:30:00,32.52,32.53,32.46,32.47,142100.0,20.9449,20.9514,20.9063,20.9127,142100.0
2010-10-04 13:40:00,32.46,32.49,32.46,32.48,60600.0,20.9063,20.9256,20.9063,20.9192,60600.0
2010-10-04 13:50:00,32.48,32.51,32.47,32.51,48200.0,20.9192,20.9385,20.9127,20.9385,48200.0
2010-10-04 14:00:00,32.51,32.54,32.45,32.45,113000.0,20.9385,20.9578,20.8998,20.8998,113000.0
2010-10-04 14:10:00,32.45,32.47,32.41,32.44,51900.0,20.8998,20.9127,20.8741,20.8934,51900.0
2010-10-04 14:20:00,32.44,32.48,32.38,32.45,94900.0,20.8934,20.9192,20.8548,20.8998,94900.0
2010-10-04 14:30:00,32.45,32.54,32.41,32.51,77100.0,20.8998,20.9578,20.8741,20.9385,77100.0
2010-10-04 14:40:00,32.51,32.56,32.49,32.53,54400.0,20.9385,20.9707,20.9256,20.9514,54400.0
2010-10-04 14:50:00,32.53,32.57,32.51,32.51,91400.0,20.9514,20.9771,20.9385,20.9385,91400.0
2010-10-04 15:00:00,32.51,32.6,32.48,32.48,156300.0,20.9385,20.9964,20.9192,20.9192,156300.0
2010-10-04 15:10:00,32.48,32.53,32.47,32.51,90400.0,20.9192,20.9514,20.9127,20.9385,90400.0
2010-10-04 15:20:00,32.51,32.55,32.48,32.5,206000.0,20.9385,20.9642,20.9192,20.932,206000.0
2010-10-04 15:30:00,32.5,32.53,32.48,32.51,186100.0,20.932,20.9514,20.9192,20.9385,186100.0
2010-10-04 15:40:00,32.51,32.57,32.5,32.53,128700.0,20.9385,20.9771,20.932,20.9514,128700.0
2010-10-04 15:50:00,32.53,32.61,32.53,32.6,337500.0,20.9514,21.0029,20.9514,20.9964,337500.0
2010-10-05 09:30:00,32.95,33.27,32.86,33.0,220000.0,21.2219,21.428,21.1639,21.2541,220000.0
2010-10-05 09:40:00,33.0,33.23,32.99,33.15,154400.0,21.2541,21.4022,21.2476,21.3507,154400.0
2010-10-05 09:50:00,33.16,33.35,33.1,33.29,132000.0,21.3571,21.4795,21.3185,21.4409,132000.0
2010-10-05 10:00:00,33.28,33.38,33.15,33.16,172100.0,21.4344,21.4988,21.3507,21.3571,172100.0
2010-10-05 10:10:00,33.17,33.24,33.12,33.22,100300.0,21.3636,21.4086,21.3314,21.3958,100300.0
2010-10-05 10:20:00,33.21,33.3,33.15,33.29,75300.0,21.3893,21.4473,21.3507,21.4409,75300.0
2010-10-05 10:30:00,33.29,33.39,33.29,33.32,167100.0,21.4409,21.5053,21.4409,21.4602,167100.0
2010-10-05 10:40:00,33.33,33.38,33.31,33.32,60700.0,21.4666,21.4988,21.4537,21.4602,60700.0
2010-10-05 10:50:00,33.33,33.39,33.27,33.27,60700.0,21.4666,21.5053,21.428,21.428,60700.0
2010-10-05 11:00:00,33.29,33.33,33.25,33.31,38200.0,21.4409,21.4666,21.4151,21.4537,38200.0
2010-10-05 11:10:00,33.31,33.32,33.21,33.21,76400.0,21.4537,21.4602,21.3893,21.3893,76400.0
2010-10-05 11:20:00,33.2,33.26,33.16,33.22,47900.0,21.3829,21.4215,21.3571,21.3958,47900.0
2010-10-05 11:30:00,33.22,33.31,33.21,33.3,54300.0,21.3958,21.4537,21.3893,21.4473,54300.0
2010-10-05 11:40:00,33.33,33.36,33.23,33.27,162100.0,21.4666,21.4859,21.4022,21.428,162100.0
2010-10-05 11:50:00,33.27,33.3,33.24,33.24,34200.0,21.428,21.4473,21.4086,21.4086,34200.0
2010-10-05 12:00:00,33.23,33.25,33.14,33.14,56300.0,21.4022,21.4151,21.3442,21.3442,56300.0
2010-10-05 12:10:00,33.14,33.25,33.14,33.25,42100.0,21.3442,21.4151,21.3442,21.4151,42100.0
2010-10-05 12:20:00,33.25,33.26,33.21,33.25,52000.0,21.4151,21.4215,21.3893,21.4151,52000.0
2010-10-05 12:30:00,33.26,33.27,33.2,33.21,44400.0,21.4215,21.428,21.3829,21.3893,44400.0
2010-10-05 12:40:00,33.21,33.22,33.19,33.19,53700.0,21.3893,21.3958,21.3764,21.3764,53700.0
2010-10-05 12:50:00,33.2,33.2,33.09,33.09,108400.0,21.3829,21.3829,21.312,21.312,108400.0
2010-10-05 13:00:00,33.09,33.17,33.09,33.17,69100.0,21.312,21.3636,21.312,21.3636,69100.0
2010-10-05 13:10:00,33.16,33.22,33.15,33.15,54800.0,21.3571,21.3958,21.3507,21.3507,54800.0
2010-10-05 13:20:00,33.15,33.23,33.14,33.23,80100.0,21.3507,21.4022,21.3442,21.4022,80100.0
2010-10-05 13:30:00,33.22,33.27,33.19,33.27,61600.0,21.3958,21.428,21.3764,21.428,61600.0
2010-10-05 13:40:00,33.27,33.27,33.17,33.19,130500.0,21.428,21.428,21.3636,21.3764,130500.0
2010-10-05 13:50:00,33.2,33.26,33.19,33.25,49600.0,21.3829,21.4215,21.3764,21.4151,49600.0
2010-10-05 14:00:00,33.25,33.28,33.19,33.2,47200.0,21.4151,21.4344,21.3764,21.3829,47200.0
2010-10-05 14:10:00,33.21,33.22,33.16,33.2,38100.0,21.3893,21.3958,21.3571,21.3829,38100.0
2010-10-05 14:20:00,33.19,33.22,33.12,33.15,101700.0,21.3764,21.3958,21.3314,21.3507,101700.0
2010-10-05 14:30:00,33.16,33.21,33.08,33.08,176900.0,21.3571,21.3893,21.3056,21.3056,176900.0
2010-10-05 14:40:00,33.09,33.17,33.09,33.16,59900.0,21.312,21.3636,21.312,21.3571,59900.0
2010-10-05 14:50:00,33.15,33.18,33.1,33.11,202800.0,21.3507,21.37,21.3185,21.3249,202800.0
2010-10-05 15:00:00,33.11,33.13,33.09,33.13,149000.0,21.3249,21.3378,21.312,21.3378,149000.0
2010-10-05 15:10:00,33.13,33.19,33.13,33.15,100400.0,21.3378,21.3764,21.3378,21.3507,100400.0
2010-10-05 15:20:00,33.15,33.18,33.15,33.17,63800.0,21.3507,21.37,21.3507,21.3636,63800.0
2010-10-05 15:30:00,33.17,33.18,33.13,33.13,99400.0,21.3636,21.37,21.3378,21.3378,99400.0
2010-10-05 15:40:00,33.13,33.14,33.06,33.06,221100.0,21.3378,21.3442,21.2927,21.2927,221100.0
2010-10-05 15:50:00,33.07,33.09,33.04,33.06,326200.0,21.2992,21.312,21.2798,21.2927,326200.0
2010-10-06 09:30:00,33.02,33.08,32.89,33.02,90700.0,21.267,21.3056,21.1832,21.267,90700.0
2010-10-06 09:40:00,33.03,33.1,32.95,33.06,77400.0,21.2734,21.3185,21.2219,21.2927,77400.0
2010-10-06 09:50:00,33.07,33.12,32.91,32.95,98300.0,21.2992,21.3314,21.1961,21.2219,98300.0
2010-10-06 10:00:00,32.95,33.06,32.94,32.95,146300.0,21.2219,21.2927,21.2154,21.2219,146300.0
2010-10-06 10:10:00,32.95,32.97,32.78,32.79,79500.0,21.2219,21.2348,21.1124,21.1188,79500.0
2010-10-06 10:20:00,32.79,32.8,32.69,32.76,70500.0,21.1188,21.1253,21.0544,21.0995,70500.0
2010-10-06 10:30:00,32.75,32.83,32.7,32.71,80000.0,21.0931,21.1446,21.0609,21.0673,80000.0
2010-10-06 10:40:00,32.71,32.72,32.64,32.69,79400.0,21.0673,21.0737,21.0222,21.0544,79400.0
2010-10-06 10:50:00,32.69,32.7,32.56,32.58,75300.0,21.0544,21.0609,20.9707,20.9836,75300.0
2010-10-06 11:00:00,32.59,32.6,32.52,32.58,59800.0,20.99,20.9964,20.9449,20.9836,59800.0
2010-10-06 11:10:00,32.59,32.62,32.53,32.53,73200.0,20.99,21.0093,20.9514,20.9514,73200.0
2010-10-06 11:20:00,32.54,32.56,32.51,32.56,84100.0,20.9578,20.9707,20.9385,20.9707,84100.0
2010-10-06 11:30:00,32.56,32.73,32.55,32.72,218600.0,20.9707,21.0802,20.9642,21.0737,218600.0
2010-10-06 11:40:00,32.72,32.72,32.68,32.7,72500.0,21.0737,21.0737,21.048,21.0609,72500.0
2010-10-06 11:50:00,32.7,32.71,32.6,32.62,73700.0,21.0609,21.0673,20.9964,21.0093,73700.0
2010-10-06 12:00:00,32.62,32.65,32.6,32.64,31000.0,21.0093,21.0287,20.9964,21.0222,31000.0
2010-10-06 12:10:00,32.63,32.64,32.59,32.59,41700.0,21.0158,21.0222,20.99,20.99,41700.0
2010-10-06 12:20:00,32.58,32.6,32.52,32.54,42200.0,20.9836,20.9964,20.9449,20.9578,42200.0
2010-10-06 12:30:00,32.54,32.54,32.49,32.5,52000.0,20.9578,20.9578,20.9256,20.932,52000.0
2010-10-06 12:40:00,32.49,32.52,32.49,32.49,44700.0,20.9256,20.9449,20.9256,20.9256,44700.0
2010-10-06 12:50:00,32.5,32.5,32.42,32.44,46600.0,20.932,20.932,20.8805,20.8934,46600.0
2010-10-06 13:00:00,32.44,32.45,32.33,32.35,81200.0,20.8934,20.8998,20.8226,20.8354,81200.0
2010-10-06 13:10:00,32.35,32.38,32.3,32.31,69700.0,20.8354,20.8548,20.8032,20.8097,69700.0
2010-10-06 13:20:00,32.31,32.31,32.29,32.3,55800.0,20.8097,20.8097,20.7968,20.8032,55800.0
2010-10-06 13:30:00,32.3,32.38,32.29,32.36,41700.0,20.8032,20.8548,20.7968,20.8419,41700.0
2010-10-06 13:40:00,32.37,32.39,32.34,32.36,38500.0,20.8483,20.8612,20.829,20.8419,38500.0
2010-10-06 13:50:00,32.35,32.41,32.31,32.4,86000.0,20.8354,20.8741,20.8097,20.8676,86000.0
2010-10-06 14:00:00,32.4,32.44,32.4,32.43,70800.0,20.8676,20.8934,20.8676,20.887,70800.0
2010-10-06 14:10:00,32.42,32.47,32.37,32.47,136300.0,20.8805,20.9127,20.8483,20.9127,136300.0
2010-10-06 14:20:00,32.47,32.53,32.46,32.53,43300.0,20.9127,20.9514,20.9063,20.9514,43300.0
2010-10-06 14:30:00,32.52,32.6,32.52,32.6,85500.0,20.9449,20.9964,20.9449,20.9964,85500.0
2010-10-06 14:40:00,32.6,32.6,32.55,32.6,62400.0,20.9964,20.9964,20.9642,20.9964,62400.0
2010-10-06 14:50:00,32.6,32.63,32.58,32.6,68300.0,20.9964,21.0158,20.9836,20.9964,68300.0
2010-10-06 15:00:00,32.6,32.61,32.54,32.55,91900.0,20.9964,21.0029,20.9578,20.9642,91900.0
2010-10-06 15:10:00,32.54,32.54,32.49,32.51,47300.0,20.9578,20.9578,20.9256,20.9385,47300.0
2010-10-06 15:20:00,32.51,32.55,32.48,32.51,112500.0,20.9385,20.9642,20.9192,20.9385,112500.0
2010-10-06 15:30:00,32.51,32.58,32.48,32.58,98100.0,20.9385,20.9836,20.9192,20.9836,98100.0
2010-10-06 15:40:00,32.58,32.64,32.57,32.62,117300.0,20.9836,21.0222,20.9771,21.0093,117300.0
2010-10-06 15:50:00,32.63,32.66,32.6,32.66,162500.0,21.0158,21.0351,20.9964,21.0351,162500.0
2010-10-07 09:30:00,32.93,33.52,32.93,33.48,308800.0,21.209,21.589,21.209,21.5632,308800.0
2010-10-07 09:40:00,33.46,33.46,33.17,33.25,206500.0,21.5503,21.5503,21.3636,21.4151,206500.0
2010-10-07 09:50:00,33.25,33.25,33.03,33.06,206200.0,21.4151,21.4151,21.2734,21.2927,206200.0
2010-10-07 10:00:00,33.05,33.08,32.95,32.99,282900.0,21.2863,21.3056,21.2219,21.2476,282900.0
2010-10-07 10:10:00,32.99,33.12,32.98,33.09,108000.0,21.2476,21.3314,21.2412,21.312,108000.0
2010-10-07 10:20:00,33.09,33.22,33.07,33.22,85100.0,21.312,21.3958,21.2992,21.3958,85100.0
2010-10-07 10:30:00,33.23,33.26,33.15,33.16,47700.0,21.4022,21.4215,21.3507,21.3571,47700.0
2010-10-07 10:40:00,33.16,33.16,33.03,33.11,92700.0,21.3571,21.3571,21.2734,21.3249,92700.0
2010-10-07 10:50:00,33.11,33.19,33.11,33.14,94600.0,21.3249,21.3764,21.3249,21.3442,94600.0
2010-10-07 11:00:00,33.14,33.14,33.02,33.07,41100.0,21.3442,21.3442,21.267,21.2992,41100.0
2010-10-07 11:10:00,33.06,33.13,33.03,33.04,49300.0,21.2927,21.3378,21.2734,21.2798,49300.0
2010-10-07 11:20:00,33.04,33.08,33.02,33.03,48900.0,21.2798,21.3056,21.267,21.2734,48900.0
2010-10-07 11:30:00,33.03,33.13,33.02,33.1,177400.0,21.2734,21.3378,21.267,21.3185,177400.0
2010-10-07 11:40:00,33.1,33.12,33.03,33.04,84800.0,21.3185,21.3314,21.2734,21.2798,84800.0
2010-10-07 11:50:00,33.04,33.09,33.02,33.08,34600.0,21.2798,21.312,21.267,21.3056,34600.0
2010-10-07 12:00:00,33.09,33.09,33.0,33.01,21100.0,21.312,21.312,21.2541,21.2605,21100.0
2010-10-07 12:10:00,33.01,33.08,33.0,33.01,57000.0,21.2605,21.3056,21.2541,21.2605,57000.0
2010-10-07 12:20:00,33.02,33.03,32.95,32.96,67800.0,21.267,21.2734,21.2219,21.2283,67800.0
2010-10-07 12:30:00,32.96,32.96,32.84,32.93,79800.0,21.2283,21.2283,21.151,21.209,79800.0
2010-10-07 12:40:00,32.93,32.94,32.9,32.91,54400.0,21.209,21.2154,21.1897,21.1961,54400.0
2010-10-07 12:50:00,32.92,32.96,32.92,32.95,20200.0,21.2025,21.2283,21.2025,21.2219,20200.0
2010-10-07 13:00:00,32.96,32.99,32.9,32.99,44100.0,21.2283,21.2476,21.1897,21.2476,44100.0
2010-10-07 13:10:00,32.98,32.99,32.9,32.93,62600.0,21.2412,21.2476,21.1897,21.209,62600.0
2010-10-07 13:20:00,32.93,32.95,32.92,32.95,17400.0,21.209,21.2219,21.2025,21.2219,17400.0
2010-10-07 13:30:00,32.95,32.98,32.93,32.96,26500.0,21.2219,21.2412,21.209,21.2283,26500.0
2010-10-07 13:40:00,32.96,32.99,32.95,32.96,44200.0,21.2283,21.2476,21.2219,21.2283,44200.0
2010-10-07 13:50:00,32.97,33.09,32.95,33.08,33400.0,21.2348,21.312,21.2219,21.3056,33400.0
2010-10-07 14:00:00,33.08,33.09,33.0,33.03,52700.0,21.3056,21.312,21.2541,21.2734,52700.0
2010-10-07 14:10:00,33.04,33.18,33.03,33.15,71100.0,21.2798,21.37,21.2734,21.3507,71100.0
2010-10-07 14:20:00,33.15,33.18,33.13,33.15,46600.0,21.3507,21.37,21.3378,21.3507,46600.0
2010-10-07 14:30:00,33.14,33.17,33.14,33.15,45600.0,21.3442,21.3636,21.3442,21.3507,45600.0
2010-10-07 14:40:00,33.15,33.16,33.1,33.11,41700.0,21.3507,21.3571,21.3185,21.3249,41700.0
2010-10-07 14:50:00,33.1,33.19,33.08,33.19,65100.0,21.3185,21.3764,21.3056,21.3764,65100.0
2010-10-07 15:00:00,33.19,33.2,33.15,33.17,76100.0,21.3764,21.3829,21.3507,21.3636,76100.0
2010-10-07 15:10:00,33.17,33.2,33.16,33.19,49200.0,21.3636,21.3829,21.3571,21.3764,49200.0
2010-10-07 15:20:00,33.18,33.21,33.17,33.19,60900.0,21.37,21.3893,21.3636,21.3764,60900.0
2010-10-07 15:30:00,33.18,33.24,33.15,33.23,116800.0,21.37,21.4086,21.3507,21.4022,116800.0
2010-10-07 15:40:00,33.24,33.27,33.21,33.23,143600.0,21.4086,21.428,21.3893,21.4022,143600.0
2010-10-07 15:50:00,33.22,33.23,33.16,33.17,223600.0,21.3958,21.4022,21.3571,21.3636,223600.0
2010-10-08 09:30:00,33.21,33.27,32.99,33.23,74800.0,21.3893,21.428,21.2476,21.4022,74800.0
2010-10-08 09:40:00,33.22,33.24,33.04,33.04,49900.0,21.3958,21.4086,21.2798,21.2798,49900.0
2010-10-08 09:50:00,33.05,33.19,33.05,33.19,53300.0,21.2863,21.3764,21.2863,21.3764,53300.0
2010-10-08 10:00:00,33.19,33.24,33.15,33.16,111700.0,21.3764,21.4086,21.3507,21.3571,111700.0
2010-10-08 10:10:00,33.16,33.3,33.16,33.21,75200.0,21.3571,21.4473,21.3571,21.3893,75200.0
2010-10-08 10:20:00,33.21,33.23,33.16,33.16,128300.0,21.3893,21.4022,21.3571,21.3571,128300.0
2010-10-08 10:30:00,33.16,33.26,33.15,33.24,70600.0,21.3571,21.4215,21.3507,21.4086,70600.0
2010-10-08 10:40:00,33.25,33.28,33.22,33.22,57000.0,21.4151,21.4344,21.3958,21.3958,57000.0
2010-10-08 10:50:00,33.2,33.38,33.2,33.37,40100.0,21.3829,21.4988,21.3829,21.4924,40100.0
2010-10-08 11:00:00,33.37,33.47,33.37,33.43,82700.0,21.4924,21.5568,21.4924,21.531,82700.0
2010-10-08 11:10:00,33.42,33.49,33.39,33.47,50600.0,21.5246,21.5697,21.5053,21.5568,50600.0
2010-10-08 11:20:00,33.47,33.57,33.46,33.56,54700.0,21.5568,21.6212,21.5503,21.6147,54700.0
2010-10-08 11:30:00,33.56,33.67,33.5,33.51,48400.0,21.6147,21.6856,21.5761,21.5825,48400.0
2010-10-08 11:40:00,33.52,33.58,33.5,33.58,61500.0,21.589,21.6276,21.5761,21.6276,61500.0
2010-10-08 11:50:00,33.58,33.62,33.57,33.62,58100.0,21.6276,21.6534,21.6212,21.6534,58100.0
2010-10-08 12:00:00,33.62,33.63,33.46,33.47,37600.0,21.6534,21.6598,21.5503,21.5568,37600.0
2010-10-08 12:10:00,33.47,33.51,33.46,33.49,35600.0,21.5568,21.5825,21.5503,21.5697,35600.0
2010-10-08 12:20:00,33.5,33.51,33.49,33.49,25700.0,21.5761,21.5825,21.5697,21.5697,25700.0
2010-10-08 12:30:00,33.49,33.56,33.49,33.56,38000.0,21.5697,21.6147,21.5697,21.6147,38000.0
2010-10-08 12:40:00,33.56,33.65,33.55,33.6,38700.0,21.6147,21.6727,21.6083,21.6405,38700.0
2010-10-08 12:50:00,33.6,33.64,33.58,33.62,38400.0,21.6405,21.6663,21.6276,21.6534,38400.0
2010-10-08 13:00:00,33.61,33.62,33.57,33.57,19200.0,21.647,21.6534,21.6212,21.6212,19200.0
2010-10-08 13:10:00,33.57,33.62,33.56,33.61,40300.0,21.6212,21.6534,21.6147,21.647,40300.0
2010-10-08 13:20:00,33.61,33.64,33.57,33.63,35400.0,21.647,21.6663,21.6212,21.6598,35400.0
2010-10-08 13:30:00,33.63,33.65,33.59,33.65,36000.0,21.6598,21.6727,21.6341,21.6727,36000.0
2010-10-08 13:40:00,33.65,33.65,33.55,33.6,64600.0,21.6727,21.6727,21.6083,21.6405,64600.0
2010-10-08 13:50:00,33.6,33.62,33.55,33.61,42700.0,21.6405,21.6534,21.6083,21.647,42700.0
2010-10-08 14:00:00,33.61,33.62,33.54,33.6,64800.0,21.647,21.6534,21.6019,21.6405,64800.0
2010-10-08 14:10:00,33.6,33.65,33.59,33.65,49600.0,21.6405,21.6727,21.6341,21.6727,49600.0
2010-10-08 14:20:00,33.65,33.7,33.64,33.7,76300.0,21.6727,21.7049,21.6663,21.7049,76300.0
2010-10-08 14:30:00,33.71,33.72,33.67,33.69,43200.0,21.7114,21.7178,21.6856,21.6985,43200.0
2010-10-08 14:40:00,33.69,33.78,33.69,33.78,99400.0,21.6985,21.7564,21.6985,21.7564,99400.0
2010-10-08 14:50:00,33.78,33.81,33.75,33.75,73800.0,21.7564,21.7758,21.7371,21.7371,73800.0
2010-10-08 15:00:00,33.74,33.85,33.73,33.84,65900.0,21.7307,21.8015,21.7242,21.7951,65900.0
2010-10-08 15:10:00,33.84,33.85,33.81,33.85,87700.0,21.7951,21.8015,21.7758,21.8015,87700.0
2010-10-08 15:20:00,33.85,33.85,33.79,33.8,71400.0,21.8015,21.8015,21.7629,21.7693,71400.0
2010-10-08 15:30:00,33.8,33.86,33.79,33.85,60000.0,21.7693,21.808,21.7629,21.8015,60000.0
2010-10-08 15:40:00,33.85,33.91,33.84,33.89,190900.0,21.8015,21.8402,21.7951,21.8273,190900.0
2010-10-08 15:50:00,33.9,33.92,33.8,33.81,189300.0,21.8337,21.8466,21.7693,21.7758,189300.0
2010-10-11 09:30:00,33.77,33.77,33.56,33.7,81600.0,21.75,21.75,21.6147,21.7049,81600.0
2010-10-11 09:40:00,33.71,33.79,33.62,33.66,40900.0,21.7114,21.7629,21.6534,21.6792,40900.0
2010-10-11 09:50:00,33.66,33.68,33.55,33.56,65800.0,21.6792,21.692,21.6083,21.6147,65800.0
2010-10-11 10:00:00,33.56,33.74,33.55,33.72,44200.0,21.6147,21.7307,21.6083,21.7178,44200.0
2010-10-11 10:10:00,33.72,33.78,33.68,33.77,67100.0,21.7178,21.7564,21.692,21.75,67100.0
2010-10-11 10:20:00,33.77,33.9,33.76,33.88,84900.0,21.75,21.8337,21.7436,21.8208,84900.0
2010-10-11 10:30:00,33.89,33.9,33.8,33.85,109400.0,21.8273,21.8337,21.7693,21.8015,109400.0
2010-10-11 10:40:00,33.86,33.86,33.73,33.76,109800.0,21.808,21.808,21.7242,21.7436,109800.0
2010-10-11 10:50:00,33.76,33.8,33.76,33.79,36100.0,21.7436,21.7693,21.7436,21.7629,36100.0
2010-10-11 11:00:00,33.78,33.9,33.78,33.9,94700.0,21.7564,21.8337,21.7564,21.8337,94700.0
2010-10-11 11:10:00,33.89,33.96,33.89,33.92,59000.0,21.8273,21.8724,21.8273,21.8466,59000.0
2010-10-11 11:20:00,33.92,33.96,33.92,33.93,40200.0,21.8466,21.8724,21.8466,21.8531,40200.0
2010-10-11 11:30:00,33.94,33.97,33.9,33.95,40300.0,21.8595,21.8788,21.8337,21.8659,40300.0
2010-10-11 11:40:00,33.97,33.97,33.86,33.88,27100.0,21.8788,21.8788,21.808,21.8208,27100.0
2010-10-11 11:50:00,33.88,33.92,33.86,33.86,22400.0,21.8208,21.8466,21.808,21.808,22400.0
2010-10-11 12:00:00,33.86,33.87,33.82,33.84,22100.0,21.808,21.8144,21.7822,21.7951,22100.0
2010-10-11 12:10:00,33.83,33.93,33.82,33.89,36300.0,21.7886,21.8531,21.7822,21.8273,36300.0
2010-10-11 12:20:00,33.89,33.92,33.86,33.88,21400.0,21.8273,21.8466,21.808,21.8208,21400.0
2010-10-11 12:30:00,33.88,33.96,33.88,33.95,31600.0,21.8208,21.8724,21.8208,21.8659,31600.0
2010-10-11 12:40:00,33.94,33.94,33.87,33.87,16000.0,21.8595,21.8595,21.8144,21.8144,16000.0
2010-10-11 12:50:00,33.86,33.87,33.83,33.85,25800.0,21.808,21.8144,21.7886,21.8015,25800.0
2010-10-11 13:00:00,33.84,33.87,33.83,33.87,24800.0,21.7951,21.8144,21.7886,21.8144,24800.0
2010-10-11 13:10:00,33.87,33.89,33.85,33.86,14900.0,21.8144,21.8273,21.8015,21.808,14900.0
2010-10-11 13:20:00,33.86,33.91,33.86,33.91,16900.0,21.808,21.8402,21.808,21.8402,16900.0
2010-10-11 13:30:00,33.92,33.93,33.9,33.93,22300.0,21.8466,21.8531,21.8337,21.8531,22300.0
2010-10-11 13:40:00,33.93,33.93,33.9,33.92,21600.0,21.8531,21.8531,21.8337,21.8466,21600.0
2010-10-11 13:50:00,33.92,33.92,33.89,33.92,27900.0,21.8466,21.8466,21.8273,21.8466,27900.0
2010-10-11 14:00:00,33.92,33.95,33.9,33.9,26800.0,21.8466,21.8659,21.8337,21.8337,26800.0
2010-10-11 14:10:00,33.91,33.91,33.84,33.88,30500.0,21.8402,21.8402,21.7951,21.8208,30500.0
2010-10-11 14:20:00,33.88,33.89,33.87,33.88,18400.0,21.8208,21.8273,21.8144,21.8208,18400.0
2010-10-11 14:30:00,33.89,33.9,33.89,33.89,23800.0,21.8273,21.8337,21.8273,21.8273,23800.0
2010-10-11 14:40:00,33.9,33.9,33.88,33.89,29200.0,21.8337,21.8337,21.8208,21.8273,29200.0
2010-10-11 14:50:00,33.9,33.91,33.88,33.88,33200.0,21.8337,21.8402,21.8208,21.8208,33200.0
2010-10-11 15:00:00,33.88,33.92,33.88,33.9,31600.0,21.8208,21.8466,21.8208,21.8337,31600.0
2010-10-11 15:10:00,33.9,33.9,33.82,33.83,56400.0,21.8337,21.8337,21.7822,21.7886,56400.0
2010-10-11 15:20:00,33.82,33.83,33.75,33.75,48400.0,21.7822,21.7886,21.7371,21.7371,48400.0
2010-10-11 15:30:00,33.76,33.76,33.63,33.63,86900.0,21.7436,21.7436,21.6598,21.6598,86900.0
2010-10-11 15:40:00,33.63,33.71,33.59,33.71,143700.0,21.6598,21.7114,21.6341,21.7114,143700.0
2010-10-11 15:50:00,33.71,33.74,33.69,33.73,94900.0,21.7114,21.7307,21.6985,21.7242,94900.0
2010-10-12 09:30:00,33.61,33.63,33.47,33.52,67400.0,21.647,21.6598,21.5568,21.589,67400.0
2010-10-12 09:40:00,33.53,33.61,33.42,33.43,97700.0,21.5954,21.647,21.5246,21.531,97700.0
2010-10-12 09:50:00,33.43,33.43,33.29,33.37,101500.0,21.531,21.531,21.4409,21.4924,101500.0
2010-10-12 10:00:00,33.37,33.44,33.29,33.4,89000.0,21.4924,21.5375,21.4409,21.5117,89000.0
2010-10-12 10:10:00,33.41,33.62,33.4,33.61,101800.0,21.5181,21.6534,21.5117,21.647,101800.0
2010-10-12 10:20:00,33.61,33.63,33.52,33.55,115800.0,21.647,21.6598,21.589,21.6083,115800.0
2010-10-12 10:30:00,33.55,33.62,33.52,33.53,86000.0,21.6083,21.6534,21.589,21.5954,86000.0
2010-10-12 10:40:00,33.54,33.74,33.53,33.67,66600.0,21.6019,21.7307,21.5954,21.6856,66600.0
2010-10-12 10:50:00,33.67,33.68,33.56,33.56,65600.0,21.6856,21.692,21.6147,21.6147,65600.0
2010-10-12 11:00:00,33.57,33.63,33.54,33.57,47800.0,21.6212,21.6598,21.6019,21.6212,47800.0
2010-10-12 11:10:00,33.56,33.57,33.45,33.46,73500.0,21.6147,21.6212,21.5439,21.5503,73500.0
2010-10-12 11:20:00,33.47,33.61,33.41,33.6,96000.0,21.5568,21.647,21.5181,21.6405,96000.0
2010-10-12 11:30:00,33.59,33.63,33.56,33.56,59300.0,21.6341,21.6598,21.6147,21.6147,59300.0
2010-10-12 11:40:00,33.56,33.57,33.52,33.53,45800.0,21.6147,21.6212,21.589,21.5954,45800.0
2010-10-12 11:50:00,33.52,33.56,33.51,33.55,67300.0,21.589,21.6147,21.5825,21.6083,67300.0
2010-10-12 12:00:00,33.55,33.57,33.53,33.54,59200.0,21.6083,21.6212,21.5954,21.6019,59200.0
2010-10-12 12:10:00,33.54,33.6,33.53,33.59,69200.0,21.6019,21.6405,21.5954,21.6341,69200.0
2010-10-12 12:20:00,33.58,33.6,33.5,33.51,69600.0,21.6276,21.6405,21.5761,21.5825,69600.0
2010-10-12 12:30:00,33.51,33.52,33.47,33.47,63200.0,21.5825,21.589,21.5568,21.5568,63200.0
2010-10-12 12:40:00,33.47,33.49,33.47,33.49,24500.0,21.5568,21.5697,21.5568,21.5697,24500.0
2010-10-12 12:50:00,33.48,33.55,33.48,33.52,85600.0,21.5632,21.6083,21.5632,21.589,85600.0
2010-10-12 13:00:00,33.51,33.52,33.45,33.51,66100.0,21.5825,21.589,21.5439,21.5825,66100.0
2010-10-12 13:10:00,33.51,33.52,33.49,33.52,37800.0,21.5825,21.589,21.5697,21.589,37800.0
2010-10-12 13:20:00,33.52,33.53,33.49,33.5,56500.0,21.589,21.5954,21.5697,21.5761,56500.0
2010-10-12 13:30:00,33.49,33.5,33.49,33.5,31100.0,21.5697,21.5761,21.5697,21.5761,31100.0
2010-10-12 13:40:00,33.5,33.52,33.49,33.51,68000.0,21.5761,21.589,21.5697,21.5825,68000.0
2010-10-12 13:50:00,33.52,33.54,33.51,33.54,26700.0,21.589,21.6019,21.5825,21.6019,26700.0
2010-10-12 14:00:00,33.53,33.68,33.49,33.62,123400.0,21.5954,21.692,21.5697,21.6534,123400.0
2010-10-12 14:10:00,33.62,33.9,33.62,33.89,216000.0,21.6534,21.8337,21.6534,21.8273,216000.0
2010-10-12 14:20:00,33.9,33.9,33.69,33.76,88400.0,21.8337,21.8337,21.6985,21.7436,88400.0
2010-10-12 14:30:00,33.77,33.79,33.69,33.71,100100.0,21.75,21.7629,21.6985,21.7114,100100.0
2010-10-12 14:40:00,33.71,33.8,33.68,33.78,74200.0,21.7114,21.7693,21.692,21.7564,74200.0
2010-10-12 14:50:00,33.77,33.78,33.7,33.76,64800.0,21.75,21.7564,21.7049,21.7436,64800.0
2010-10-12 15:00:00,33.75,33.79,33.71,33.79,34900.0,21.7371,21.7629,21.7114,21.7629,34900.0
2010-10-12 15:10:00,33.8,33.85,33.8,33.8,37300.0,21.7693,21.8015,21.7693,21.7693,37300.0
2010-10-12 15:20:00,33.8,33.91,33.79,33.91,76300.0,21.7693,21.8402,21.7629,21.8402,76300.0
2010-10-12 15:30:00,33.91,33.92,33.81,33.81,127600.0,21.8402,21.8466,21.7758,21.7758,127600.0
2010-10-12 15:40:00,33.81,33.81,33.75,33.79,290500.0,21.7758,21.7758,21.7371,21.7629,290500.0
2010-10-12 15:50:00,33.78,33.79,33.67,33.7,256200.0,21.7564,21.7629,21.6856,21.7049,256200.0
2010-10-13 09:30:00,33.95,34.29,33.9,34.03,121700.0,21.8659,22.0849,21.8337,21.9175,121700.0
2010-10-13 09:40:00,33.99,34.08,33.92,34.0,73000.0,21.8917,21.9497,21.8466,21.8981,73000.0
2010-10-13 09:50:00,33.99,34.13,33.92,34.09,84900.0,21.8917,21.9819,21.8466,21.9561,84900.0
2010-10-13 10:00:00,34.09,34.22,34.08,34.2,91800.0,21.9561,22.0398,21.9497,22.0269,91800.0
2010-10-13 10:10:00,34.2,34.21,34.14,34.17,121100.0,22.0269,22.0334,21.9883,22.0076,121100.0
2010-10-13 10:20:00,34.16,34.26,34.14,34.22,52400.0,22.0012,22.0656,21.9883,22.0398,52400.0
2010-10-13 10:30:00,34.23,34.28,34.22,34.25,53700.0,22.0463,22.0785,22.0398,22.0592,53700.0
2010-10-13 10:40:00,34.26,34.27,34.21,34.24,43100.0,22.0656,22.072,22.0334,22.0527,43100.0
2010-10-13 10:50:00,34.24,34.3,34.23,34.3,57800.0,22.0527,22.0914,22.0463,22.0914,57800.0
2010-10-13 11:00:00,34.3,34.33,34.22,34.31,67100.0,22.0914,22.1107,22.0398,22.0978,67100.0
2010-10-13 11:10:00,34.3,34.3,34.22,34.26,30000.0,22.0914,22.0914,22.0398,22.0656,30000.0
2010-10-13 11:20:00,34.26,34.28,34.22,34.26,50900.0,22.0656,22.0785,22.0398,22.0656,50900.0
2010-10-13 11:30:00,34.26,34.3,34.25,34.28,26600.0,22.0656,22.0914,22.0592,22.0785,26600.0
2010-10-13 11:40:00,34.28,34.28,34.23,34.28,41300.0,22.0785,22.0785,22.0463,22.0785,41300.0
2010-10-13 11:50:00,34.28,34.3,34.23,34.25,19700.0,22.0785,22.0914,22.0463,22.0592,19700.0
2010-10-13 12:00:00,34.25,34.31,34.25,34.3,25400.0,22.0592,22.0978,22.0592,22.0914,25400.0
2010-10-13 12:10:00,34.3,34.33,34.26,34.33,41300.0,22.0914,22.1107,22.0656,22.1107,41300.0
2010-10-13 12:20:00,34.33,34.41,34.31,34.4,59800.0,22.1107,22.1622,22.0978,22.1558,59800.0
2010-10-13 12:30:00,34.41,34.44,34.39,34.42,32500.0,22.1622,22.1815,22.1493,22.1686,32500.0
2010-10-13 12:40:00,34.41,34.42,34.36,34.36,14700.0,22.1622,22.1686,22.13,22.13,14700.0
2010-10-13 12:50:00,34.35,34.35,34.29,34.29,27200.0,22.1236,22.1236,22.0849,22.0849,27200.0
2010-10-13 13:00:00,34.29,34.31,34.26,34.28,42900.0,22.0849,22.0978,22.0656,22.0785,42900.0
2010-10-13 13:10:00,34.27,34.34,34.27,34.34,52900.0,22.072,22.1171,22.072,22.1171,52900.0
2010-10-13 13:20:00,34.33,34.38,34.32,34.33,24200.0,22.1107,22.1429,22.1042,22.1107,24200.0
2010-10-13 13:30:00,34.33,34.42,34.32,34.4,29500.0,22.1107,22.1686,22.1042,22.1558,29500.0
2010-10-13 13:40:00,34.4,34.42,34.39,34.41,46100.0,22.1558,22.1686,22.1493,22.1622,46100.0
2010-10-13 13:50:00,34.41,34.45,34.4,34.42,26400.0,22.1622,22.188,22.1558,22.1686,26400.0
2010-10-13 14:00:00,34.42,34.48,34.41,34.44,53400.0,22.1686,22.2073,22.1622,22.1815,53400.0
2010-10-13 14:10:00,34.45,34.48,34.42,34.44,28200.0,22.188,22.2073,22.1686,22.1815,28200.0
2010-10-13 14:20:00,34.44,34.44,34.37,34.43,58700.0,22.1815,22.1815,22.1364,22.1751,58700.0
2010-10-13 14:30:00,34.43,34.43,34.38,34.38,48300.0,22.1751,22.1751,22.1429,22.1429,48300.0
2010-10-13 14:40:00,34.39,34.41,34.3,34.31,33300.0,22.1493,22.1622,22.0914,22.0978,33300.0
2010-10-13 14:50:00,34.31,34.36,34.31,34.35,46800.0,22.0978,22.13,22.0978,22.1236,46800.0
2010-10-13 15:00:00,34.36,34.39,34.25,34.26,102000.0,22.13,22.1493,22.0592,22.0656,102000.0
2010-10-13 15:10:00,34.25,34.31,34.24,34.29,161400.0,22.0592,22.0978,22.0527,22.0849,161400.0
2010-10-13 15:20:00,34.29,34.34,34.24,34.24,394200.0,22.0849,22.1171,22.0527,22.0527,394200.0
2010-10-13 15:30:00,34.25,34.31,34.24,34.27,112100.0,22.0592,22.0978,22.0527,22.072,112100.0
2010-10-13 15:40:00,34.26,34.34,34.25,34.29,157900.0,22.0656,22.1171,22.0592,22.0849,157900.0
2010-10-13 15:50:00,34.28,34.31,34.26,34.3,327300.0,22.0785,22.0978,22.0656,22.0914,327300.0
2010-10-14 09:30:00,34.28,34.3,34.03,34.09,69600.0,22.0785,22.0914,21.9175,21.9561,69600.0
2010-10-14 09:40:00,34.09,34.16,34.04,34.09,110200.0,21.9561,22.0012,21.9239,21.9561,110200.0
2010-10-14 09:50:00,34.08,34.17,34.04,34.15,125200.0,21.9497,22.0076,21.9239,21.9947,125200.0
2010-10-14 10:00:00,34.15,34.26,34.09,34.1,127200.0,21.9947,22.0656,21.9561,21.9625,127200.0
2010-10-14 10:10:00,34.09,34.21,34.03,34.2,83000.0,21.9561,22.0334,21.9175,22.0269,83000.0
2010-10-14 10:20:00,34.2,34.22,34.16,34.22,88400.0,22.0269,22.0398,22.0012,22.0398,88400.0
2010-10-14 10:30:00,34.22,34.24,34.16,34.22,39900.0,22.0398,22.0527,22.0012,22.0398,39900.0
2010-10-14 10:40:00,34.23,34.31,34.18,34.29,27800.0,22.0463,22.0978,22.0141,22.0849,27800.0
2010-10-14 10:50:00,34.29,34.35,34.29,34.3,34200.0,22.0849,22.1236,22.0849,22.0914,34200.0
2010-10-14 11:00:00,34.3,34.32,34.25,34.25,26300.0,22.0914,22.1042,22.0592,22.0592,26300.0
2010-10-14 11:10:00,34.26,34.32,34.26,34.31,32900.0,22.0656,22.1042,22.0656,22.0978,32900.0
2010-10-14 11:20:00,34.3,34.31,34.25,34.27,30600.0,22.0914,22.0978,22.0592,22.072,30600.0
2010-10-14 11:30:00,34.28,34.3,34.21,34.22,69300.0,22.0785,22.0914,22.0334,22.0398,69300.0
2010-10-14 11:40:00,34.22,34.26,34.15,34.16,66800.0,22.0398,22.0656,21.9947,22.0012,66800.0
2010-10-14 11:50:00,34.16,34.27,34.15,34.25,54000.0,22.0012,22.072,21.9947,22.0592,54000.0
2010-10-14 12:00:00,34.25,34.28,34.24,34.25,30400.0,22.0592,22.0785,22.0527,22.0592,30400.0
2010-10-14 12:10:00,34.24,34.28,34.2,34.21,27300.0,22.0527,22.0785,22.0269,22.0334,27300.0
2010-10-14 12:20:00,34.22,34.23,34.17,34.22,98800.0,22.0398,22.0463,22.0076,22.0398,98800.0
2010-10-14 12:30:00,34.22,34.26,34.18,34.25,76100.0,22.0398,22.0656,22.0141,22.0592,76100.0
2010-10-14 12:40:00,34.24,34.26,34.22,34.25,31500.0,22.0527,22.0656,22.0398,22.0592,31500.0
2010-10-14 12:50:00,34.26,34.28,34.23,34.27,25000.0,22.0656,22.0785,22.0463,22.072,25000.0
2010-10-14 13:00:00,34.26,34.26,34.17,34.23,95400.0,22.0656,22.0656,22.0076,22.0463,95400.0
2010-10-14 13:10:00,34.23,34.27,34.18,34.19,50900.0,22.0463,22.072,22.0141,22.0205,50900.0
2010-10-14 13:20:00,34.18,34.19,34.12,34.12,33400.0,22.0141,22.0205,21.9754,21.9754,33400.0
2010-10-14 13:30:00,34.12,34.18,34.1,34.17,52100.0,21.9754,22.0141,21.9625,22.0076,52100.0
2010-10-14 13:40:00,34.17,34.18,34.14,34.15,41100.0,22.0076,22.0141,21.9883,21.9947,41100.0
2010-10-14 13:50:00,34.15,34.19,34.14,34.15,34500.0,21.9947,22.0205,21.9883,21.9947,34500.0
2010-10-14 14:00:00,34.15,34.15,34.09,34.11,128400.0,21.9947,21.9947,21.9561,21.969,128400.0
2010-10-14 14:10:00,34.12,34.14,34.11,34.14,36900.0,21.9754,21.9883,21.969,21.9883,36900.0
2010-10-14 14:20:00,34.13,34.15,34.09,34.11,41200.0,21.9819,21.9947,21.9561,21.969,41200.0
2010-10-14 14:30:00,34.11,34.15,34.07,34.11,56500.0,21.969,21.9947,21.9432,21.969,56500.0
2010-10-14 14:40:00,34.11,34.16,34.1,34.12,65000.0,21.969,22.0012,21.9625,21.9754,65000.0
2010-10-14 14:50:00,34.12,34.14,34.08,34.1,153800.0,21.9754,21.9883,21.9497,21.9625,153800.0
2010-10-14 15:00:00,34.1,34.13,34.07,34.13,146600.0,21.9625,21.9819,21.9432,21.9819,146600.0
2010-10-14 15:10:00,34.13,34.15,34.12,34.12,58800.0,21.9819,21.9947,21.9754,21.9754,58800.0
2010-10-14 15:20:00,34.12,34.21,34.12,34.15,41300.0,21.9754,22.0334,21.9754,21.9947,41300.0
2010-10-14 15:30:00,34.15,34.18,34.12,34.16,121700.0,21.9947,22.0141,21.9754,22.0012,121700.0
2010-10-14 15:40:00,34.16,34.19,34.1,34.19,189900.0,22.0012,22.0205,21.9625,22.0205,189900.0
2010-10-14 15:50:00,34.19,34.23,34.17,34.21,115300.0,22.0205,22.0463,22.0076,22.0334,115300.0
2010-10-15 09:30:00,34.6,34.74,34.5,34.61,254500.0,22.2846,22.3747,22.2202,22.291,254500.0
2010-10-15 09:40:00,34.6,34.6,34.27,34.27,90300.0,22.2846,22.2846,22.072,22.072,90300.0
2010-10-15 09:50:00,34.27,34.28,34.08,34.15,148900.0,22.072,22.0785,21.9497,21.9947,148900.0
2010-10-15 10:00:00,34.15,34.32,34.13,34.3,148600.0,21.9947,22.1042,21.9819,22.0914,148600.0
2010-10-15 10:10:00,34.3,34.4,34.24,34.25,122400.0,22.0914,22.1558,22.0527,22.0592,122400.0
2010-10-15 10:20:00,34.25,34.28,34.17,34.22,143700.0,22.0592,22.0785,22.0076,22.0398,143700.0
2010-10-15 10:30:00,34.23,34.34,34.18,34.25,129100.0,22.0463,22.1171,22.0141,22.0592,129100.0
2010-10-15 10:40:00,34.25,34.27,34.17,34.17,117300.0,22.0592,22.072,22.0076,22.0076,117300.0
2010-10-15 10:50:00,34.17,34.34,34.17,34.27,50700.0,22.0076,22.1171,22.0076,22.072,50700.0
2010-10-15 11:00:00,34.28,34.44,34.24,34.39,42200.0,22.0785,22.1815,22.0527,22.1493,42200.0
2010-10-15 11:10:00,34.39,34.48,34.35,34.43,51100.0,22.1493,22.2073,22.1236,22.1751,51100.0
2010-10-15 11:20:00,34.43,34.48,34.38,34.46,50500.0,22.1751,22.2073,22.1429,22.1944,50500.0
2010-10-15 11:30:00,34.46,34.55,34.41,34.52,77400.0,22.1944,22.2524,22.1622,22.233,77400.0
2010-10-15 11:40:00,34.51,34.55,34.38,34.38,34600.0,22.2266,22.2524,22.1429,22.1429,34600.0
2010-10-15 11:50:00,34.36,34.38,34.26,34.3,33900.0,22.13,22.1429,22.0656,22.0914,33900.0
2010-10-15 12:00:00,34.29,34.36,34.26,34.33,50200.0,22.0849,22.13,22.0656,22.1107,50200.0
2010-10-15 12:10:00,34.32,34.48,34.31,34.45,58300.0,22.1042,22.2073,22.0978,22.188,58300.0
2010-10-15 12:20:00,34.45,34.49,34.44,34.48,36800.0,22.188,22.2137,22.1815,22.2073,36800.0
2010-10-15 12:30:00,34.49,34.57,34.46,34.57,54200.0,22.2137,22.2653,22.1944,22.2653,54200.0
2010-10-15 12:40:00,34.57,34.58,34.48,34.54,32100.0,22.2653,22.2717,22.2073,22.2459,32100.0
2010-10-15 12:50:00,34.55,34.56,34.41,34.44,31000.0,22.2524,22.2588,22.1622,22.1815,31000.0
2010-10-15 13:00:00,34.45,34.52,34.45,34.52,15700.0,22.188,22.233,22.188,22.233,15700.0
2010-10-15 13:10:00,34.52,34.53,34.44,34.44,14200.0,22.233,22.2395,22.1815,22.1815,14200.0
2010-10-15 13:20:00,34.44,34.5,34.43,34.5,18500.0,22.1815,22.2202,22.1751,22.2202,18500.0
2010-10-15 13:30:00,34.5,34.54,34.5,34.51,33800.0,22.2202,22.2459,22.2202,22.2266,33800.0
2010-10-15 13:40:00,34.51,34.52,34.4,34.43,30800.0,22.2266,22.233,22.1558,22.1751,30800.0
2010-10-15 13:50:00,34.42,34.48,34.37,34.39,26100.0,22.1686,22.2073,22.1364,22.1493,26100.0
2010-10-15 14:00:00,34.39,34.39,34.3,34.37,47000.0,22.1493,22.1493,22.0914,22.1364,47000.0
2010-10-15 14:10:00,34.38,34.44,34.35,34.41,30700.0,22.1429,22.1815,22.1236,22.1622,30700.0
2010-10-15 14:20:00,34.41,34.47,34.37,34.47,35000.0,22.1622,22.2008,22.1364,22.2008,35000.0
2010-10-15 14:30:00,34.46,34.53,34.44,34.51,34700.0,22.1944,22.2395,22.1815,22.2266,34700.0
2010-10-15 14:40:00,34.52,34.53,34.44,34.44,64900.0,22.233,22.2395,22.1815,22.1815,64900.0
2010-10-15 14:50:00,34.43,34.47,34.39,34.47,28400.0,22.1751,22.2008,22.1493,22.2008,28400.0
2010-10-15 15:00:00,34.47,34.47,34.36,34.39,33100.0,22.2008,22.2008,22.13,22.1493,33100.0
2010-10-15 15:10:00,34.38,34.43,34.35,34.39,50000.0,22.1429,22.1751,22.1236,22.1493,50000.0
2010-10-15 15:20:00,34.39,34.44,34.38,34.38,34800.0,22.1493,22.1815,22.1429,22.1429,34800.0
2010-10-15 15:30:00,34.38,34.45,34.35,34.44,99700.0,22.1429,22.188,22.1236,22.1815,99700.0
2010-10-15 15:40:00,34.44,34.47,34.4,34.47,93300.0,22.1815,22.2008,22.1558,22.2008,93300.0
2010-10-15 15:50:00,34.47,34.53,34.46,34.49,205800.0,22.2008,22.2395,22.1944,22.2137,205800.0
2010-10-18 09:30:00,34.38,34.49,34.13,34.35,61500.0,22.1429,22.2137,21.9819,22.1236,61500.0
2010-10-18 09:40:00,34.35,34.53,34.33,34.46,75000.0,22.1236,22.2395,22.1107,22.1944,75000.0
2010-10-18 09:50:00,34.46,34.64,34.42,34.6,43900.0,22.1944,22.3103,22.1686,22.2846,43900.0
2010-10-18 10:00:00,34.6,34.62,34.46,34.58,101000.0,22.2846,22.2975,22.1944,22.2717,101000.0
2010-10-18 10:10:00,34.57,34.77,34.56,34.74,132900.0,22.2653,22.3941,22.2588,22.3747,132900.0
2010-10-18 10:20:00,34.75,34.75,34.58,34.59,32000.0,22.3812,22.3812,22.2717,22.2781,32000.0
2010-10-18 10:30:00,34.59,34.66,34.59,34.66,33000.0,22.2781,22.3232,22.2781,22.3232,33000.0
2010-10-18 10:40:00,34.66,34.66,34.55,34.6,32600.0,22.3232,22.3232,22.2524,22.2846,32600.0
2010-10-18 10:50:00,34.61,34.67,34.58,34.65,27600.0,22.291,22.3297,22.2717,22.3168,27600.0
2010-10-18 11:00:00,34.65,34.65,34.55,34.56,59400.0,22.3168,22.3168,22.2524,22.2588,59400.0
2010-10-18 11:10:00,34.55,34.58,34.52,34.58,42000.0,22.2524,22.2717,22.233,22.2717,42000.0
2010-10-18 11:20:00,34.58,34.65,34.57,34.65,42100.0,22.2717,22.3168,22.2653,22.3168,42100.0
2010-10-18 11:30:00,34.65,34.66,34.6,34.63,42000.0,22.3168,22.3232,22.2846,22.3039,42000.0
2010-10-18 11:40:00,34.62,34.64,34.6,34.61,28600.0,22.2975,22.3103,22.2846,22.291,28600.0
2010-10-18 11:50:00,34.61,34.68,34.59,34.67,85200.0,22.291,22.3361,22.2781,22.3297,85200.0
2010-10-18 12:00:00,34.68,34.74,34.68,34.73,30700.0,22.3361,22.3747,22.3361,22.3683,30700.0
2010-10-18 12:10:00,34.73,34.74,34.71,34.72,21700.0,22.3683,22.3747,22.3554,22.3619,21700.0
2010-10-18 12:20:00,34.72,34.72,34.66,34.66,70400.0,22.3619,22.3619,22.3232,22.3232,70400.0
2010-10-18 12:30:00,34.66,34.66,34.61,34.65,35800.0,22.3232,22.3232,22.291,22.3168,35800.0
2010-10-18 12:40:00,34.66,34.67,34.61,34.62,17800.0,22.3232,22.3297,22.291,22.2975,17800.0
2010-10-18 12:50:00,34.62,34.64,34.59,34.61,33800.0,22.2975,22.3103,22.2781,22.291,33800.0
2010-10-18 13:00:00,34.6,34.63,34.6,34.63,16200.0,22.2846,22.3039,22.2846,22.3039,16200.0
2010-10-18 13:10:00,34.63,34.64,34.6,34.62,10500.0,22.3039,22.3103,22.2846,22.2975,10500.0
2010-10-18 13:20:00,34.62,34.62,34.58,34.58,20500.0,22.2975,22.2975,22.2717,22.2717,20500.0
2010-10-18 13:30:00,34.58,34.58,34.54,34.55,13800.0,22.2717,22.2717,22.2459,22.2524,13800.0
2010-10-18 13:40:00,34.56,34.57,34.53,34.55,16700.0,22.2588,22.2653,22.2395,22.2524,16700.0
2010-10-18 13:50:00,34.55,34.56,34.46,34.46,48600.0,22.2524,22.2588,22.1944,22.1944,48600.0
2010-10-18 14:00:00,34.47,34.53,34.46,34.5,27200.0,22.2008,22.2395,22.1944,22.2202,27200.0
2010-10-18 14:10:00,34.5,34.53,34.48,34.51,25100.0,22.2202,22.2395,22.2073,22.2266,25100.0
2010-10-18 14:20:00,34.52,34.6,34.52,34.6,61400.0,22.233,22.2846,22.233,22.2846,61400.0
2010-10-18 14:30:00,34.6,34.6,34.52,34.52,32300.0,22.2846,22.2846,22.233,22.233,32300.0
2010-10-18 14:40:00,34.53,34.53,34.51,34.53,16700.0,22.2395,22.2395,22.2266,22.2395,16700.0
2010-10-18 14:50:00,34.53,34.53,34.5,34.53,18600.0,22.2395,22.2395,22.2202,22.2395,18600.0
2010-10-18 15:00:00,34.53,34.66,34.53,34.66,39600.0,22.2395,22.3232,22.2395,22.3232,39600.0
2010-10-18 15:10:00,34.65,34.65,34.57,34.57,26600.0,22.3168,22.3168,22.2653,22.2653,26600.0
2010-10-18 15:20:00,34.57,34.58,34.54,34.55,38600.0,22.2653,22.2717,22.2459,22.2524,38600.0
2010-10-18 15:30:00,34.55,34.62,34.55,34.6,75600.0,22.2524,22.2975,22.2524,22.2846,75600.0
2010-10-18 15:40:00,34.6,34.65,34.59,34.63,149500.0,22.2846,22.3168,22.2781,22.3039,149500.0
2010-10-18 15:50:00,34.63,34.65,34.63,34.64,119000.0,22.3039,22.3168,22.3039,22.3103,119000.0
2010-10-19 09:30:00,34.13,34.13,33.69,33.85,196800.0,21.9819,21.9819,21.6985,21.8015,196800.0
2010-10-19 09:40:00,33.85,33.86,33.56,33.62,142200.0,21.8015,21.808,21.6147,21.6534,142200.0
2010-10-19 09:50:00,33.63,33.88,33.56,33.88,172100.0,21.6598,21.8208,21.6147,21.8208,172100.0
2010-10-19 10:00:00,33.87,34.24,33.86,34.23,260100.0,21.8144,22.0527,21.808,22.0463,260100.0
2010-10-19 10:10:00,34.23,34.35,34.14,34.32,146200.0,22.0463,22.1236,21.9883,22.1042,146200.0
2010-10-19 10:20:00,34.32,34.43,34.3,34.35,99800.0,22.1042,22.1751,22.0914,22.1236,99800.0
2010-10-19 10:30:00,34.35,34.46,34.21,34.22,70800.0,22.1236,22.1944,22.0334,22.0398,70800.0
2010-10-19 10:40:00,34.22,34.26,34.16,34.23,58000.0,22.0398,22.0656,22.0012,22.0463,58000.0
2010-10-19 10:50:00,34.23,34.4,34.23,34.27,57000.0,22.0463,22.1558,22.0463,22.072,57000.0
2010-10-19 11:00:00,34.25,34.31,34.2,34.22,46900.0,22.0592,22.0978,22.0269,22.0398,46900.0
2010-10-19 11:10:00,34.21,34.31,34.21,34.23,55600.0,22.0334,22.0978,22.0334,22.0463,55600.0
2010-10-19 11:20:00,34.23,34.23,34.09,34.09,55400.0,22.0463,22.0463,21.9561,21.9561,55400.0
2010-10-19 11:30:00,34.1,34.26,34.1,34.24,355100.0,21.9625,22.0656,21.9625,22.0527,355100.0
2010-10-19 11:40:00,34.25,34.4,34.25,34.39,36000.0,22.0592,22.1558,22.0592,22.1493,36000.0
2010-10-19 11:50:00,34.38,34.39,34.33,34.38,21000.0,22.1429,22.1493,22.1107,22.1429,21000.0
2010-10-19 12:00:00,34.37,34.39,34.3,34.31,22400.0,22.1364,22.1493,22.0914,22.0978,22400.0
2010-10-19 12:10:00,34.3,34.35,34.29,34.34,23000.0,22.0914,22.1236,22.0849,22.1171,23000.0
2010-10-19 12:20:00,34.33,34.33,34.23,34.23,25600.0,22.1107,22.1107,22.0463,22.0463,25600.0
2010-10-19 12:30:00,34.23,34.24,34.11,34.13,171000.0,22.0463,22.0527,21.969,21.9819,171000.0
2010-10-19 12:40:00,34.13,34.19,34.12,34.16,19000.0,21.9819,22.0205,21.9754,22.0012,19000.0
2010-10-19 12:50:00,34.16,34.18,34.09,34.18,27700.0,22.0012,22.0141,21.9561,22.0141,27700.0
2010-10-19 13:00:00,34.18,34.19,34.12,34.14,24100.0,22.0141,22.0205,21.9754,21.9883,24100.0
2010-10-19 13:10:00,34.14,34.15,34.06,34.12,35200.0,21.9883,21.9947,21.9368,21.9754,35200.0
2010-10-19 13:20:00,34.12,34.17,34.04,34.05,36700.0,21.9754,22.0076,21.9239,21.9303,36700.0
2010-10-19 13:30:00,34.04,34.08,34.0,34.05,47300.0,21.9239,21.9497,21.8981,21.9303,47300.0
2010-10-19 13:40:00,34.04,34.05,33.96,34.03,83000.0,21.9239,21.9303,21.8724,21.9175,83000.0
2010-10-19 13:50:00,34.03,34.03,33.84,33.87,47200.0,21.9175,21.9175,21.7951,21.8144,47200.0
2010-10-19 14:00:00,33.88,33.88,33.62,33.71,124400.0,21.8208,21.8208,21.6534,21.7114,124400.0
2010-10-19 14:10:00,33.7,33.83,33.66,33.76,114100.0,21.7049,21.7886,21.6792,21.7436,114100.0
2010-10-19 14:20:00,33.75,33.78,33.62,33.7,156600.0,21.7371,21.7564,21.6534,21.7049,156600.0
2010-10-19 14:30:00,33.7,33.87,33.69,33.73,137300.0,21.7049,21.8144,21.6985,21.7242,137300.0
2010-10-19 14:40:00,33.75,33.83,33.72,33.82,41800.0,21.7371,21.7886,21.7178,21.7822,41800.0
2010-10-19 14:50:00,33.83,33.86,33.76,33.79,55700.0,21.7886,21.808,21.7436,21.7629,55700.0
2010-10-19 15:00:00,33.79,33.81,33.7,33.71,51500.0,21.7629,21.7758,21.7049,21.7114,51500.0
2010-10-19 15:10:00,33.71,33.77,33.66,33.74,85800.0,21.7114,21.75,21.6792,21.7307,85800.0
2010-10-19 15:20:00,33.74,33.76,33.66,33.68,94800.0,21.7307,21.7436,21.6792,21.692,94800.0
2010-10-19 15:30:00,33.68,33.83,33.66,33.82,146500.0,21.692,21.7886,21.6792,21.7822,146500.0
2010-10-19 15:40:00,33.81,33.93,33.79,33.91,204200.0,21.7758,21.8531,21.7629,21.8402,204200.0
2010-10-19 15:50:00,33.92,34.02,33.89,34.01,315300.0,21.8466,21.911,21.8273,21.9046,315300.0
2010-10-20 09:30:00,34.14,34.47,34.09,34.45,52200.0,21.9883,22.2008,21.9561,22.188,52200.0
2010-10-20 09:40:00,34.45,34.68,34.41,34.66,124700.0,22.188,22.3361,22.1622,22.3232,124700.0
2010-10-20 09:50:00,34.66,34.68,34.54,34.55,90900.0,22.3232,22.3361,22.2459,22.2524,90900.0
2010-10-20 10:00:00,34.55,34.67,34.51,34.58,129100.0,22.2524,22.3297,22.2266,22.2717,129100.0
2010-10-20 10:10:00,34.59,34.6,34.47,34.47,77400.0,22.2781,22.2846,22.2008,22.2008,77400.0
2010-10-20 10:20:00,34.46,34.59,34.41,34.59,55800.0,22.1944,22.2781,22.1622,22.2781,55800.0
2010-10-20 10:30:00,34.59,34.7,34.58,34.59,58400.0,22.2781,22.349,22.2717,22.2781,58400.0
2010-10-20 10:40:00,34.59,34.77,34.59,34.77,54400.0,22.2781,22.3941,22.2781,22.3941,54400.0
2010-10-20 10:50:00,34.76,34.8,34.69,34.69,41800.0,22.3876,22.4134,22.3425,22.3425,41800.0
2010-10-20 11:00:00,34.7,34.73,34.65,34.73,39800.0,22.349,22.3683,22.3168,22.3683,39800.0
2010-10-20 11:10:00,34.74,34.78,34.69,34.76,42600.0,22.3747,22.4005,22.3425,22.3876,42600.0
2010-10-20 11:20:00,34.76,34.83,34.76,34.81,36700.0,22.3876,22.4327,22.3876,22.4198,36700.0
2010-10-20 11:30:00,34.82,34.84,34.77,34.81,52600.0,22.4263,22.4391,22.3941,22.4198,52600.0
2010-10-20 11:40:00,34.8,34.81,34.72,34.73,22000.0,22.4134,22.4198,22.3619,22.3683,22000.0
2010-10-20 11:50:00,34.74,34.78,34.71,34.73,29200.0,22.3747,22.4005,22.3554,22.3683,29200.0
2010-10-20 12:00:00,34.72,34.85,34.71,34.82,41300.0,22.3619,22.4456,22.3554,22.4263,41300.0
2010-10-20 12:10:00,34.81,34.83,34.78,34.81,59900.0,22.4198,22.4327,22.4005,22.4198,59900.0
2010-10-20 12:20:00,34.81,34.82,34.72,34.72,31900.0,22.4198,22.4263,22.3619,22.3619,31900.0
2010-10-20 12:30:00,34.73,34.75,34.69,34.69,19800.0,22.3683,22.3812,22.3425,22.3425,19800.0
2010-10-20 12:40:00,34.7,34.7,34.63,34.63,30600.0,22.349,22.349,22.3039,22.3039,30600.0
2010-10-20 12:50:00,34.63,34.65,34.61,34.65,37800.0,22.3039,22.3168,22.291,22.3168,37800.0
2010-10-20 13:00:00,34.65,34.66,34.63,34.65,25400.0,22.3168,22.3232,22.3039,22.3168,25400.0
2010-10-20 13:10:00,34.65,34.69,34.61,34.64,50800.0,22.3168,22.3425,22.291,22.3103,50800.0
2010-10-20 13:20:00,34.65,34.7,34.63,34.63,72600.0,22.3168,22.349,22.3039,22.3039,72600.0
2010-10-20 13:30:00,34.63,34.64,34.6,34.6,17500.0,22.3039,22.3103,22.2846,22.2846,17500.0
2010-10-20 13:40:00,34.6,34.61,34.48,34.5,92800.0,22.2846,22.291,22.2073,22.2202,92800.0
2010-10-20 13:50:00,34.5,34.58,34.49,34.57,58100.0,22.2202,22.2717,22.2137,22.2653,58100.0
2010-10-20 14:00:00,34.57,34.64,34.55,34.55,54900.0,22.2653,22.3103,22.2524,22.2524,54900.0
2010-10-20 14:10:00,34.55,34.67,34.55,34.65,48500.0,22.2524,22.3297,22.2524,22.3168,48500.0
2010-10-20 14:20:00,34.65,34.66,34.6,34.63,34100.0,22.3168,22.3232,22.2846,22.3039,34100.0
2010-10-20 14:30:00,34.63,34.68,34.62,34.66,66600.0,22.3039,22.3361,22.2975,22.3232,66600.0
2010-10-20 14:40:00,34.67,34.67,34.62,34.62,30700.0,22.3297,22.3297,22.2975,22.2975,30700.0
2010-10-20 14:50:00,34.62,34.68,34.61,34.66,44300.0,22.2975,22.3361,22.291,22.3232,44300.0
2010-10-20 15:00:00,34.66,34.66,34.61,34.63,66100.0,22.3232,22.3232,22.291,22.3039,66100.0
2010-10-20 15:10:00,34.63,34.65,34.61,34.63,36700.0,22.3039,22.3168,22.291,22.3039,36700.0
2010-10-20 15:20:00,34.63,34.69,34.63,34.68,37000.0,22.3039,22.3425,22.3039,22.3361,37000.0
2010-10-20 15:30:00,34.68,34.69,34.59,34.63,153600.0,22.3361,22.3425,22.2781,22.3039,153600.0
2010-10-20 15:40:00,34.63,34.72,34.59,34.7,101000.0,22.3039,22.3619,22.2781,22.349,101000.0
2010-10-20 15:50:00,34.71,34.73,34.62,34.64,191700.0,22.3554,22.3683,22.2975,22.3103,191700.0
2010-10-21 09:30:00,34.79,34.94,34.74,34.93,54800.0,22.4069,22.5036,22.3747,22.4971,54800.0
2010-10-21 09:40:00,34.93,34.95,34.72,34.73,54400.0,22.4971,22.51,22.3619,22.3683,54400.0
2010-10-21 09:50:00,34.73,34.79,34.69,34.79,126200.0,22.3683,22.4069,22.3425,22.4069,126200.0
2010-10-21 10:00:00,34.79,34.94,34.6,34.92,123900.0,22.4069,22.5036,22.2846,22.4907,123900.0
2010-10-21 10:10:00,34.92,34.99,34.9,34.98,140300.0,22.4907,22.5358,22.4778,22.5293,140300.0
2010-10-21 10:20:00,34.98,34.98,34.93,34.94,61700.0,22.5293,22.5293,22.4971,22.5036,61700.0
2010-10-21 10:30:00,34.94,35.0,34.93,35.0,83500.0,22.5036,22.5422,22.4971,22.5422,83500.0
2010-10-21 10:40:00,35.0,35.0,34.87,34.9,205200.0,22.5422,22.5422,22.4585,22.4778,205200.0
2010-10-21 10:50:00,34.9,34.94,34.84,34.93,73000.0,22.4778,22.5036,22.4391,22.4971,73000.0
2010-10-21 11:00:00,34.93,34.99,34.9,34.98,31600.0,22.4971,22.5358,22.4778,22.5293,31600.0
2010-10-21 11:10:00,34.97,34.98,34.88,34.93,51800.0,22.5229,22.5293,22.4649,22.4971,51800.0
2010-10-21 11:20:00,34.93,34.99,34.81,34.93,63400.0,22.4971,22.5358,22.4198,22.4971,63400.0
2010-10-21 11:30:00,34.91,34.96,34.81,34.82,118400.0,22.4842,22.5164,22.4198,22.4263,118400.0
2010-10-21 11:40:00,34.82,34.92,34.73,34.88,78900.0,22.4263,22.4907,22.3683,22.4649,78900.0
2010-10-21 11:50:00,34.88,34.95,34.84,34.94,37500.0,22.4649,22.51,22.4391,22.5036,37500.0
2010-10-21 12:00:00,34.94,34.94,34.82,34.84,36500.0,22.5036,22.5036,22.4263,22.4391,36500.0
2010-10-21 12:10:00,34.84,34.86,34.8,34.86,23200.0,22.4391,22.452,22.4134,22.452,23200.0
2010-10-21 12:20:00,34.86,34.88,34.8,34.84,31100.0,22.452,22.4649,22.4134,22.4391,31100.0
2010-10-21 12:30:00,34.85,34.85,34.72,34.73,61200.0,22.4456,22.4456,22.3619,22.3683,61200.0
2010-10-21 12:40:00,34.73,34.77,34.7,34.77,35500.0,22.3683,22.3941,22.349,22.3941,35500.0
2010-10-21 12:50:00,34.77,34.78,34.71,34.75,21900.0,22.3941,22.4005,22.3554,22.3812,21900.0
2010-10-21 13:00:00,34.75,34.8,34.74,34.75,39200.0,22.3812,22.4134,22.3747,22.3812,39200.0
2010-10-21 13:10:00,34.75,34.77,34.73,34.75,29500.0,22.3812,22.3941,22.3683,22.3812,29500.0
2010-10-21 13:20:00,34.75,34.76,34.7,34.75,15700.0,22.3812,22.3876,22.349,22.3812,15700.0
2010-10-21 13:30:00,34.75,34.76,34.65,34.71,28700.0,22.3812,22.3876,22.3168,22.3554,28700.0
2010-10-21 13:40:00,34.71,34.74,34.56,34.6,52700.0,22.3554,22.3747,22.2588,22.2846,52700.0
2010-10-21 13:50:00,34.61,34.62,34.44,34.48,136100.0,22.291,22.2975,22.1815,22.2073,136100.0
2010-10-21 14:00:00,34.49,34.52,34.42,34.51,79600.0,22.2137,22.233,22.1686,22.2266,79600.0
2010-10-21 14:10:00,34.52,34.59,34.5,34.58,75800.0,22.233,22.2781,22.2202,22.2717,75800.0
2010-10-21 14:20:00,34.58,34.6,34.49,34.57,69300.0,22.2717,22.2846,22.2137,22.2653,69300.0
2010-10-21 14:30:00,34.58,34.6,34.56,34.58,68800.0,22.2717,22.2846,22.2588,22.2717,68800.0
2010-10-21 14:40:00,34.58,34.63,34.57,34.59,24700.0,22.2717,22.3039,22.2653,22.2781,24700.0
2010-10-21 14:50:00,34.6,34.67,34.58,34.65,37100.0,22.2846,22.3297,22.2717,22.3168,37100.0
2010-10-21 15:00:00,34.65,34.67,34.6,34.6,32100.0,22.3168,22.3297,22.2846,22.2846,32100.0
2010-10-21 15:10:00,34.6,34.76,34.6,34.71,57500.0,22.2846,22.3876,22.2846,22.3554,57500.0
2010-10-21 15:20:00,34.72,34.78,34.7,34.74,132000.0,22.3619,22.4005,22.349,22.3747,132000.0
2010-10-21 15:30:00,34.74,34.77,34.67,34.69,95400.0,22.3747,22.3941,22.3297,22.3425,95400.0
2010-10-21 15:40:00,34.7,34.71,34.65,34.69,81000.0,22.349,22.3554,22.3168,22.3425,81000.0
2010-10-21 15:50:00,34.69,34.76,34.68,34.73,238800.0,22.3425,22.3876,22.3361,22.3683,238800.0
2010-10-22 09:30:00,34.74,34.9,34.63,34.82,94800.0,22.3747,22.4778,22.3039,22.4263,94800.0
2010-10-22 09:40:00,34.83,34.89,34.73,34.76,206000.0,22.4327,22.4714,22.3683,22.3876,206000.0
2010-10-22 09:50:00,34.76,34.8,34.58,34.58,70400.0,22.3876,22.4134,22.2717,22.2717,70400.0
2010-10-22 10:00:00,34.58,34.7,34.52,34.64,56700.0,22.2717,22.349,22.233,22.3103,56700.0
2010-10-22 10:10:00,34.65,34.74,34.59,34.73,53200.0,22.3168,22.3747,22.2781,22.3683,53200.0
2010-10-22 10:20:00,34.73,34.78,34.68,34.75,269700.0,22.3683,22.4005,22.3361,22.3812,269700.0
2010-10-22 10:30:00,34.75,34.8,34.73,34.8,40600.0,22.3812,22.4134,22.3683,22.4134,40600.0
2010-10-22 10:40:00,34.79,34.87,34.77,34.87,80800.0,22.4069,22.4585,22.3941,22.4585,80800.0
2010-10-22 10:50:00,34.87,34.92,34.77,34.88,94900.0,22.4585,22.4907,22.3941,22.4649,94900.0
2010-10-22 11:00:00,34.89,34.89,34.74,34.75,61800.0,22.4714,22.4714,22.3747,22.3812,61800.0
2010-10-22 11:10:00,34.76,34.79,34.68,34.79,56400.0,22.3876,22.4069,22.3361,22.4069,56400.0
2010-10-22 11:20:00,34.8,34.83,34.74,34.77,32100.0,22.4134,22.4327,22.3747,22.3941,32100.0
2010-10-22 11:30:00,34.78,34.85,34.78,34.82,32700.0,22.4005,22.4456,22.4005,22.4263,32700.0
2010-10-22 11:40:00,34.82,34.83,34.73,34.74,58500.0,22.4263,22.4327,22.3683,22.3747,58500.0
2010-10-22 11:50:00,34.74,34.8,34.71,34.76,39900.0,22.3747,22.4134,22.3554,22.3876,39900.0
2010-10-22 12:00:00,34.74,34.79,34.74,34.77,21400.0,22.3747,22.4069,22.3747,22.3941,21400.0
2010-10-22 12:10:00,34.77,34.77,34.74,34.76,18100.0,22.3941,22.3941,22.3747,22.3876,18100.0
2010-10-22 12:20:00,34.75,34.83,34.74,34.83,22500.0,22.3812,22.4327,22.3747,22.4327,22500.0
2010-10-22 12:30:00,34.83,34.87,34.82,34.85,18800.0,22.4327,22.4585,22.4263,22.4456,18800.0
2010-10-22 12:40:00,34.84,34.87,34.81,34.87,15100.0,22.4391,22.4585,22.4198,22.4585,15100.0
2010-10-22 12:50:00,34.87,34.87,34.81,34.84,21300.0,22.4585,22.4585,22.4198,22.4391,21300.0
2010-10-22 13:00:00,34.85,34.86,34.82,34.84,19900.0,22.4456,22.452,22.4263,22.4391,19900.0
2010-10-22 13:10:00,34.84,34.88,34.83,34.85,32800.0,22.4391,22.4649,22.4327,22.4456,32800.0
2010-10-22 13:20:00,34.85,34.9,34.83,34.85,38000.0,22.4456,22.4778,22.4327,22.4456,38000.0
2010-10-22 13:30:00,34.85,34.85,34.82,34.83,19100.0,22.4456,22.4456,22.4263,22.4327,19100.0
2010-10-22 13:40:00,34.83,34.83,34.81,34.82,12000.0,22.4327,22.4327,22.4198,22.4263,12000.0
2010-10-22 13:50:00,34.82,34.82,34.75,34.75,34200.0,22.4263,22.4263,22.3812,22.3812,34200.0
2010-10-22 14:00:00,34.75,34.79,34.75,34.79,19600.0,22.3812,22.4069,22.3812,22.4069,19600.0
2010-10-22 14:10:00,34.78,34.81,34.78,34.79,26700.0,22.4005,22.4198,22.4005,22.4069,26700.0
2010-10-22 14:20:00,34.8,34.83,34.77,34.81,28900.0,22.4134,22.4327,22.3941,22.4198,28900.0
2010-10-22 14:30:00,34.82,34.82,34.75,34.78,50700.0,22.4263,22.4263,22.3812,22.4005,50700.0
2010-10-22 14:40:00,34.78,34.82,34.77,34.79,23900.0,22.4005,22.4263,22.3941,22.4069,23900.0
2010-10-22 14:50:00,34.79,34.81,34.75,34.78,34000.0,22.4069,22.4198,22.3812,22.4005,34000.0
2010-10-22 15:00:00,34.78,34.78,34.74,34.75,89700.0,22.4005,22.4005,22.3747,22.3812,89700.0
2010-10-22 15:10:00,34.76,34.76,34.74,34.76,62100.0,22.3876,22.3876,22.3747,22.3876,62100.0
2010-10-22 15:20:00,34.76,34.77,34.72,34.72,114900.0,22.3876,22.3941,22.3619,22.3619,114900.0
2010-10-22 15:30:00,34.72,34.76,34.72,34.73,53100.0,22.3619,22.3876,22.3619,22.3683,53100.0
2010-10-22 15:40:00,34.73,34.77,34.73,34.75,156600.0,22.3683,22.3941,22.3683,22.3812,156600.0
2010-10-22 15:50:00,34.75,34.76,34.7,34.74,249800.0,22.3812,22.3876,22.349,22.3747,249800.0
2010-10-25 09:30:00,35.03,35.16,34.77,35.11,124700.0,22.5615,22.6452,22.3941,22.613,124700.0
2010-10-25 09:40:00,35.13,35.14,34.99,35.04,93200.0,22.6259,22.6324,22.5358,22.568,93200.0
2010-10-25 09:50:00,35.04,35.05,34.98,35.01,72100.0,22.568,22.5744,22.5293,22.5486,72100.0
2010-10-25 10:00:00,35.01,35.08,34.98,35.01,78300.0,22.5486,22.5937,22.5293,22.5486,78300.0
2010-10-25 10:10:00,35.01,35.15,35.01,35.09,63600.0,22.5486,22.6388,22.5486,22.6002,63600.0
2010-10-25 10:20:00,35.08,35.1,35.0,35.03,63200.0,22.5937,22.6066,22.5422,22.5615,63200.0
2010-10-25 10:30:00,35.02,35.03,34.89,35.0,173900.0,22.5551,22.5615,22.4714,22.5422,173900.0
2010-10-25 10:40:00,35.0,35.0,34.83,34.94,49300.0,22.5422,22.5422,22.4327,22.5036,49300.0
2010-10-25 10:50:00,34.92,34.96,34.86,34.88,24800.0,22.4907,22.5164,22.452,22.4649,24800.0
2010-10-25 11:00:00,34.87,34.9,34.75,34.83,41500.0,22.4585,22.4778,22.3812,22.4327,41500.0
2010-10-25 11:10:00,34.83,34.88,34.79,34.8,58700.0,22.4327,22.4649,22.4069,22.4134,58700.0
2010-10-25 11:20:00,34.81,34.81,34.75,34.79,176000.0,22.4198,22.4198,22.3812,22.4069,176000.0
2010-10-25 11:30:00,34.8,34.84,34.78,34.81,51400.0,22.4134,22.4391,22.4005,22.4198,51400.0
2010-10-25 11:40:00,34.8,34.93,34.8,34.93,21600.0,22.4134,22.4971,22.4134,22.4971,21600.0
2010-10-25 11:50:00,34.93,34.93,34.87,34.9,20300.0,22.4971,22.4971,22.4585,22.4778,20300.0
2010-10-25 12:00:00,34.91,34.96,34.91,34.96,10600.0,22.4842,22.5164,22.4842,22.5164,10600.0
2010-10-25 12:10:00,34.96,34.96,34.89,34.91,128200.0,22.5164,22.5164,22.4714,22.4842,128200.0
2010-10-25 12:20:00,34.91,34.92,34.85,34.91,37600.0,22.4842,22.4907,22.4456,22.4842,37600.0
2010-10-25 12:30:00,34.91,34.96,34.9,34.96,16700.0,22.4842,22.5164,22.4778,22.5164,16700.0
2010-10-25 12:40:00,34.95,34.99,34.95,34.98,12800.0,22.51,22.5358,22.51,22.5293,12800.0
2010-10-25 12:50:00,34.97,35.03,34.97,35.0,28000.0,22.5229,22.5615,22.5229,22.5422,28000.0
2010-10-25 13:00:00,35.0,35.02,34.97,35.0,38900.0,22.5422,22.5551,22.5229,22.5422,38900.0
2010-10-25 13:10:00,35.0,35.01,34.98,35.0,41800.0,22.5422,22.5486,22.5293,22.5422,41800.0
2010-10-25 13:20:00,35.0,35.03,34.99,34.99,36000.0,22.5422,22.5615,22.5358,22.5358,36000.0
2010-10-25 13:30:00,35.0,35.01,34.97,35.01,21700.0,22.5422,22.5486,22.5229,22.5486,21700.0
2010-10-25 13:40:00,35.01,35.01,34.99,34.99,21700.0,22.5486,22.5486,22.5358,22.5358,21700.0
2010-10-25 13:50:00,34.98,34.98,34.94,34.98,18800.0,22.5293,22.5293,22.5036,22.5293,18800.0
2010-10-25 14:00:00,34.98,35.01,34.98,35.01,18200.0,22.5293,22.5486,22.5293,22.5486,18200.0
2010-10-25 14:10:00,35.01,35.02,34.98,34.99,14200.0,22.5486,22.5551,22.5293,22.5358,14200.0
2010-10-25 14:20:00,34.99,35.01,34.99,35.0,21700.0,22.5358,22.5486,22.5358,22.5422,21700.0
2010-10-25 14:30:00,35.0,35.01,34.88,34.95,52500.0,22.5422,22.5486,22.4649,22.51,52500.0
2010-10-25 14:40:00,34.95,34.95,34.89,34.93,77100.0,22.51,22.51,22.4714,22.4971,77100.0
2010-10-25 14:50:00,34.93,35.01,34.93,35.0,94500.0,22.4971,22.5486,22.4971,22.5422,94500.0
2010-10-25 15:00:00,35.0,35.03,34.98,35.0,55800.0,22.5422,22.5615,22.5293,22.5422,55800.0
2010-10-25 15:10:00,35.01,35.06,34.97,35.02,79800.0,22.5486,22.5808,22.5229,22.5551,79800.0
2010-10-25 15:20:00,35.02,35.14,35.02,35.11,54700.0,22.5551,22.6324,22.5551,22.613,54700.0
2010-10-25 15:30:00,35.11,35.13,34.96,34.96,109800.0,22.613,22.6259,22.5164,22.5164,109800.0
2010-10-25 15:40:00,34.96,35.0,34.85,34.91,171200.0,22.5164,22.5422,22.4456,22.4842,171200.0
2010-10-25 15:50:00,34.9,34.95,34.88,34.92,191200.0,22.4778,22.51,22.4649,22.4907,191200.0
2010-10-26 09:30:00,34.63,34.74,34.4,34.49,119900.0,22.3039,22.3747,22.1558,22.2137,119900.0
2010-10-26 09:40:00,34.48,34.65,34.45,34.65,90200.0,22.2073,22.3168,22.188,22.3168,90200.0
2010-10-26 09:50:00,34.65,34.71,34.59,34.69,54500.0,22.3168,22.3554,22.2781,22.3425,54500.0
2010-10-26 10:00:00,34.7,34.86,34.68,34.83,68800.0,22.349,22.452,22.3361,22.4327,68800.0
2010-10-26 10:10:00,34.83,34.95,34.79,34.95,54500.0,22.4327,22.51,22.4069,22.51,54500.0
2010-10-26 10:20:00,34.95,35.0,34.94,34.94,37800.0,22.51,22.5422,22.5036,22.5036,37800.0
2010-10-26 10:30:00,34.95,34.99,34.9,34.91,27900.0,22.51,22.5358,22.4778,22.4842,27900.0
2010-10-26 10:40:00,34.92,34.92,34.86,34.89,26300.0,22.4907,22.4907,22.452,22.4714,26300.0
2010-10-26 10:50:00,34.89,34.95,34.87,34.93,51500.0,22.4714,22.51,22.4585,22.4971,51500.0
2010-10-26 11:00:00,34.93,34.99,34.76,34.76,72400.0,22.4971,22.5358,22.3876,22.3876,72400.0
2010-10-26 11:10:00,34.77,34.82,34.7,34.78,71500.0,22.3941,22.4263,22.349,22.4005,71500.0
2010-10-26 11:20:00,34.78,34.88,34.78,34.82,68200.0,22.4005,22.4649,22.4005,22.4263,68200.0
2010-10-26 11:30:00,34.82,34.83,34.75,34.76,51200.0,22.4263,22.4327,22.3812,22.3876,51200.0
2010-10-26 11:40:00,34.77,34.77,34.7,34.72,87800.0,22.3941,22.3941,22.349,22.3619,87800.0
2010-10-26 11:50:00,34.72,34.75,34.71,34.74,52300.0,22.3619,22.3812,22.3554,22.3747,52300.0
2010-10-26 12:00:00,34.74,34.75,34.65,34.67,110400.0,22.3747,22.3812,22.3168,22.3297,110400.0
2010-10-26 12:10:00,34.68,34.77,34.67,34.72,60200.0,22.3361,22.3941,22.3297,22.3619,60200.0
2010-10-26 12:20:00,34.72,34.73,34.68,34.68,32400.0,22.3619,22.3683,22.3361,22.3361,32400.0
2010-10-26 12:30:00,34.69,34.69,34.65,34.68,34400.0,22.3425,22.3425,22.3168,22.3361,34400.0
2010-10-26 12:40:00,34.68,34.69,34.58,34.61,54400.0,22.3361,22.3425,22.2717,22.291,54400.0
2010-10-26 12:50:00,34.6,34.61,34.56,34.59,40400.0,22.2846,22.291,22.2588,22.2781,40400.0
2010-10-26 13:00:00,34.59,34.62,34.58,34.6,55000.0,22.2781,22.2975,22.2717,22.2846,55000.0
2010-10-26 13:10:00,34.6,34.71,34.59,34.7,113800.0,22.2846,22.3554,22.2781,22.349,113800.0
2010-10-26 13:20:00,34.69,34.7,34.57,34.58,84200.0,22.3425,22.349,22.2653,22.2717,84200.0
2010-10-26 13:30:00,34.58,34.68,34.58,34.67,71100.0,22.2717,22.3361,22.2717,22.3297,71100.0
2010-10-26 13:40:00,34.68,34.7,34.67,34.7,48300.0,22.3361,22.349,22.3297,22.349,48300.0
2010-10-26 13:50:00,34.69,34.7,34.58,34.6,92500.0,22.3425,22.349,22.2717,22.2846,92500.0
2010-10-26 14:00:00,34.6,34.66,34.59,34.6,106000.0,22.2846,22.3232,22.2781,22.2846,106000.0
2010-10-26 14:10:00,34.6,34.69,34.58,34.67,117200.0,22.2846,22.3425,22.2717,22.3297,117200.0
2010-10-26 14:20:00,34.68,34.71,34.66,34.71,52600.0,22.3361,22.3554,22.3232,22.3554,52600.0
2010-10-26 14:30:00,34.71,34.73,34.65,34.71,91500.0,22.3554,22.3683,22.3168,22.3554,91500.0
2010-10-26 14:40:00,34.71,34.71,34.63,34.65,56800.0,22.3554,22.3554,22.3039,22.3168,56800.0
2010-10-26 14:50:00,34.66,34.68,34.64,34.65,81400.0,22.3232,22.3361,22.3103,22.3168,81400.0
2010-10-26 15:00:00,34.65,34.71,34.64,34.7,66300.0,22.3168,22.3554,22.3103,22.349,66300.0
2010-10-26 15:10:00,34.71,34.71,34.64,34.71,105000.0,22.3554,22.3554,22.3103,22.3554,105000.0
2010-10-26 15:20:00,34.71,34.73,34.67,34.71,99500.0,22.3554,22.3683,22.3297,22.3554,99500.0
2010-10-26 15:30:00,34.7,34.78,34.68,34.78,107400.0,22.349,22.4005,22.3361,22.4005,107400.0
2010-10-26 15:40:00,34.78,34.79,34.69,34.74,192900.0,22.4005,22.4069,22.3425,22.3747,192900.0
2010-10-26 15:50:00,34.74,34.81,34.72,34.8,274000.0,22.3747,22.4198,22.3619,22.4134,274000.0
2010-10-27 09:30:00,34.48,34.61,34.17,34.58,86800.0,22.2073,22.291,22.0076,22.2717,86800.0
2010-10-27 09:40:00,34.6,34.61,34.52,34.6,49300.0,22.2846,22.291,22.233,22.2846,49300.0
2010-10-27 09:50:00,34.59,34.64,34.52,34.61,57700.0,22.2781,22.3103,22.233,22.291,57700.0
2010-10-27 10:00:00,34.63,34.71,34.55,34.61,52600.0,22.3039,22.3554,22.2524,22.291,52600.0
2010-10-27 10:10:00,34.62,34.76,34.61,34.66,44500.0,22.2975,22.3876,22.291,22.3232,44500.0
2010-10-27 10:20:00,34.66,34.67,34.42,34.49,39600.0,22.3232,22.3297,22.1686,22.2137,39600.0
2010-10-27 10:30:00,34.46,34.6,34.45,34.51,30000.0,22.1944,22.2846,22.188,22.2266,30000.0
2010-10-27 10:40:00,34.51,34.57,34.48,34.49,29700.0,22.2266,22.2653,22.2073,22.2137,29700.0
2010-10-27 10:50:00,34.5,34.53,34.36,34.36,36300.0,22.2202,22.2395,22.13,22.13,36300.0
2010-10-27 11:00:00,34.36,34.38,34.27,34.3,37600.0,22.13,22.1429,22.072,22.0914,37600.0
2010-10-27 11:10:00,34.3,34.37,34.27,34.36,35800.0,22.0914,22.1364,22.072,22.13,35800.0
2010-10-27 11:20:00,34.37,34.37,34.28,34.31,28700.0,22.1364,22.1364,22.0785,22.0978,28700.0
2010-10-27 11:30:00,34.31,34.43,34.3,34.41,29500.0,22.0978,22.1751,22.0914,22.1622,29500.0
2010-10-27 11:40:00,34.42,34.46,34.42,34.46,30800.0,22.1686,22.1944,22.1686,22.1944,30800.0
2010-10-27 11:50:00,34.46,34.47,34.42,34.43,25800.0,22.1944,22.2008,22.1686,22.1751,25800.0
2010-10-27 12:00:00,34.44,34.46,34.38,34.39,17800.0,22.1815,22.1944,22.1429,22.1493,17800.0
2010-10-27 12:10:00,34.39,34.46,34.38,34.39,19600.0,22.1493,22.1944,22.1429,22.1493,19600.0
2010-10-27 12:20:00,34.39,34.41,34.36,34.39,20100.0,22.1493,22.1622,22.13,22.1493,20100.0
2010-10-27 12:30:00,34.4,34.43,34.33,34.33,18900.0,22.1558,22.1751,22.1107,22.1107,18900.0
2010-10-27 12:40:00,34.34,34.36,34.28,34.36,24400.0,22.1171,22.13,22.0785,22.13,24400.0
2010-10-27 12:50:00,34.36,34.39,34.35,34.35,14100.0,22.13,22.1493,22.1236,22.1236,14100.0
2010-10-27 13:00:00,34.36,34.44,34.36,34.39,23100.0,22.13,22.1815,22.13,22.1493,23100.0
2010-10-27 13:10:00,34.38,34.38,34.23,34.26,31100.0,22.1429,22.1429,22.0463,22.0656,31100.0
2010-10-27 13:20:00,34.26,34.33,34.22,34.32,41200.0,22.0656,22.1107,22.0398,22.1042,41200.0
2010-10-27 13:30:00,34.32,34.33,34.24,34.26,26900.0,22.1042,22.1107,22.0527,22.0656,26900.0
2010-10-27 13:40:00,34.26,34.32,34.25,34.32,14100.0,22.0656,22.1042,22.0592,22.1042,14100.0
2010-10-27 13:50:00,34.33,34.35,34.29,34.35,18700.0,22.1107,22.1236,22.0849,22.1236,18700.0
2010-10-27 14:00:00,34.35,34.43,34.35,34.42,23000.0,22.1236,22.1751,22.1236,22.1686,23000.0
2010-10-27 14:10:00,34.43,34.44,34.4,34.4,13500.0,22.1751,22.1815,22.1558,22.1558,13500.0
2010-10-27 14:20:00,34.4,34.4,34.36,34.38,19000.0,22.1558,22.1558,22.13,22.1429,19000.0
2010-10-27 14:30:00,34.38,34.51,34.38,34.5,72000.0,22.1429,22.2266,22.1429,22.2202,72000.0
2010-10-27 14:40:00,34.51,34.54,34.47,34.49,36500.0,22.2266,22.2459,22.2008,22.2137,36500.0
2010-10-27 14:50:00,34.49,34.51,34.42,34.42,48200.0,22.2137,22.2266,22.1686,22.1686,48200.0
2010-10-27 15:00:00,34.43,34.51,34.43,34.47,37400.0,22.1751,22.2266,22.1751,22.2008,37400.0
2010-10-27 15:10:00,34.48,34.49,34.42,34.44,37700.0,22.2073,22.2137,22.1686,22.1815,37700.0
2010-10-27 15:20:00,34.45,34.56,34.42,34.53,73900.0,22.188,22.2588,22.1686,22.2395,73900.0
2010-10-27 15:30:00,34.52,34.6,34.52,34.58,67400.0,22.233,22.2846,22.233,22.2717,67400.0
2010-10-27 15:40:00,34.58,34.61,34.55,34.55,82300.0,22.2717,22.291,22.2524,22.2524,82300.0
2010-10-27 15:50:00,34.55,34.65,34.55,34.6,191600.0,22.2524,22.3168,22.2524,22.2846,191600.0
2010-10-28 09:30:00,35.13,35.25,34.96,35.25,159600.0,22.6259,22.7032,22.5164,22.7032,159600.0
2010-10-28 09:40:00,35.25,35.33,35.07,35.11,184200.0,22.7032,22.7547,22.5873,22.613,184200.0
2010-10-28 09:50:00,35.13,35.19,35.1,35.11,174200.0,22.6259,22.6646,22.6066,22.613,174200.0
2010-10-28 10:00:00,35.12,35.17,35.03,35.04,100500.0,22.6195,22.6517,22.5615,22.568,100500.0
2010-10-28 10:10:00,35.03,35.05,34.77,34.78,96100.0,22.5615,22.5744,22.3941,22.4005,96100.0
2010-10-28 10:20:00,34.79,34.79,34.61,34.65,52700.0,22.4069,22.4069,22.291,22.3168,52700.0
2010-10-28 10:30:00,34.65,34.65,34.48,34.54,59500.0,22.3168,22.3168,22.2073,22.2459,59500.0
2010-10-28 10:40:00,34.55,34.56,34.46,34.52,68900.0,22.2524,22.2588,22.1944,22.233,68900.0
2010-10-28 10:50:00,34.52,34.63,34.51,34.61,26300.0,22.233,22.3039,22.2266,22.291,26300.0
2010-10-28 11:00:00,34.6,34.73,34.59,34.73,31100.0,22.2846,22.3683,22.2781,22.3683,31100.0
2010-10-28 11:10:00,34.73,34.77,34.68,34.72,24700.0,22.3683,22.3941,22.3361,22.3619,24700.0
2010-10-28 11:20:00,34.73,34.79,34.71,34.76,21900.0,22.3683,22.4069,22.3554,22.3876,21900.0
2010-10-28 11:30:00,34.76,34.76,34.67,34.73,33000.0,22.3876,22.3876,22.3297,22.3683,33000.0
2010-10-28 11:40:00,34.72,34.75,34.69,34.72,27800.0,22.3619,22.3812,22.3425,22.3619,27800.0
2010-10-28 11:50:00,34.72,34.74,34.65,34.65,19400.0,22.3619,22.3747,22.3168,22.3168,19400.0
2010-10-28 12:00:00,34.65,34.65,34.52,34.58,81000.0,22.3168,22.3168,22.233,22.2717,81000.0
2010-10-28 12:10:00,34.58,34.6,34.55,34.59,18900.0,22.2717,22.2846,22.2524,22.2781,18900.0
2010-10-28 12:20:00,34.59,34.61,34.48,34.5,30500.0,22.2781,22.291,22.2073,22.2202,30500.0
2010-10-28 12:30:00,34.49,34.52,34.43,34.46,37600.0,22.2137,22.233,22.1751,22.1944,37600.0
2010-10-28 12:40:00,34.47,34.5,34.44,34.48,24600.0,22.2008,22.2202,22.1815,22.2073,24600.0
2010-10-28 12:50:00,34.48,34.51,34.42,34.43,38100.0,22.2073,22.2266,22.1686,22.1751,38100.0
2010-10-28 13:00:00,34.44,34.56,34.42,34.55,40100.0,22.1815,22.2588,22.1686,22.2524,40100.0
2010-10-28 13:10:00,34.56,34.75,34.56,34.68,38900.0,22.2588,22.3812,22.2588,22.3361,38900.0
2010-10-28 13:20:00,34.68,34.68,34.59,34.63,23800.0,22.3361,22.3361,22.2781,22.3039,23800.0
2010-10-28 13:30:00,34.63,34.7,34.62,34.7,26700.0,22.3039,22.349,22.2975,22.349,26700.0
2010-10-28 13:40:00,34.69,34.69,34.58,34.64,82200.0,22.3425,22.3425,22.2717,22.3103,82200.0
2010-10-28 13:50:00,34.64,34.72,34.63,34.69,22100.0,22.3103,22.3619,22.3039,22.3425,22100.0
2010-10-28 14:00:00,34.68,34.78,34.68,34.77,27900.0,22.3361,22.4005,22.3361,22.3941,27900.0
2010-10-28 14:10:00,34.76,34.78,34.72,34.72,28500.0,22.3876,22.4005,22.3619,22.3619,28500.0
2010-10-28 14:20:00,34.72,34.81,34.69,34.77,37700.0,22.3619,22.4198,22.3425,22.3941,37700.0
2010-10-28 14:30:00,34.77,34.81,34.75,34.79,41400.0,22.3941,22.4198,22.3812,22.4069,41400.0
2010-10-28 14:40:00,34.78,34.85,34.73,34.84,57800.0,22.4005,22.4456,22.3683,22.4391,57800.0
2010-10-28 14:50:00,34.84,34.85,34.82,34.84,31200.0,22.4391,22.4456,22.4263,22.4391,31200.0
2010-10-28 15:00:00,34.84,34.92,34.81,34.9,83500.0,22.4391,22.4907,22.4198,22.4778,83500.0
2010-10-28 15:10:00,34.9,34.93,34.82,34.82,51500.0,22.4778,22.4971,22.4263,22.4263,51500.0
2010-10-28 15:20:00,34.83,34.83,34.74,34.82,60500.0,22.4327,22.4327,22.3747,22.4263,60500.0
2010-10-28 15:30:00,34.82,34.97,34.8,34.95,65200.0,22.4263,22.5229,22.4134,22.51,65200.0
2010-10-28 15:40:00,34.95,34.97,34.88,34.97,107800.0,22.51,22.5229,22.4649,22.5229,107800.0
2010-10-28 15:50:00,34.96,34.99,34.91,34.93,175600.0,22.5164,22.5358,22.4842,22.4971,175600.0
2010-10-29 09:30:00,34.82,34.9,34.62,34.79,48700.0,22.4263,22.4778,22.2975,22.4069,48700.0
2010-10-29 09:40:00,34.82,34.97,34.79,34.96,51600.0,22.4263,22.5229,22.4069,22.5164,51600.0
2010-10-29 09:50:00,34.95,34.95,34.79,34.82,31700.0,22.51,22.51,22.4069,22.4263,31700.0
2010-10-29 10:00:00,34.82,34.99,34.77,34.98,51200.0,22.4263,22.5358,22.3941,22.5293,51200.0
2010-10-29 10:10:00,34.97,35.0,34.94,34.96,38300.0,22.5229,22.5422,22.5036,22.5164,38300.0
2010-10-29 10:20:00,34.97,35.01,34.95,34.95,66100.0,22.5229,22.5486,22.51,22.51,66100.0
2010-10-29 10:30:00,34.95,34.98,34.87,34.9,23700.0,22.51,22.5293,22.4585,22.4778,23700.0
2010-10-29 10:40:00,34.89,34.93,34.84,34.87,20800.0,22.4714,22.4971,22.4391,22.4585,20800.0
2010-10-29 10:50:00,34.87,34.92,34.82,34.92,28900.0,22.4585,22.4907,22.4263,22.4907,28900.0
2010-10-29 11:00:00,34.94,35.0,34.89,35.0,27800.0,22.5036,22.5422,22.4714,22.5422,27800.0
2010-10-29 11:10:00,34.99,34.99,34.9,34.93,17800.0,22.5358,22.5358,22.4778,22.4971,17800.0
2010-10-29 11:20:00,34.93,34.95,34.89,34.9,25000.0,22.4971,22.51,22.4714,22.4778,25000.0
2010-10-29 11:30:00,34.9,34.9,34.76,34.83,38300.0,22.4778,22.4778,22.3876,22.4327,38300.0
2010-10-29 11:40:00,34.83,34.88,34.76,34.82,34000.0,22.4327,22.4649,22.3876,22.4263,34000.0
2010-10-29 11:50:00,34.82,34.85,34.76,34.85,21100.0,22.4263,22.4456,22.3876,22.4456,21100.0
2010-10-29 12:00:00,34.84,34.88,34.83,34.88,13200.0,22.4391,22.4649,22.4327,22.4649,13200.0
2010-10-29 12:10:00,34.87,34.92,34.83,34.91,31600.0,22.4585,22.4907,22.4327,22.4842,31600.0
2010-10-29 12:20:00,34.91,34.97,34.91,34.95,27100.0,22.4842,22.5229,22.4842,22.51,27100.0
2010-10-29 12:30:00,34.95,34.97,34.93,34.93,25600.0,22.51,22.5229,22.4971,22.4971,25600.0
2010-10-29 12:40:00,34.93,34.94,34.85,34.89,32200.0,22.4971,22.5036,22.4456,22.4714,32200.0
2010-10-29 12:50:00,34.88,34.88,34.84,34.84,33200.0,22.4649,22.4649,22.4391,22.4391,33200.0
2010-10-29 13:00:00,34.85,34.88,34.83,34.83,22300.0,22.4456,22.4649,22.4327,22.4327,22300.0
2010-10-29 13:10:00,34.82,34.83,34.78,34.79,21800.0,22.4263,22.4327,22.4005,22.4069,21800.0
2010-10-29 13:20:00,34.8,34.89,34.8,34.89,17700.0,22.4134,22.4714,22.4134,22.4714,17700.0
2010-10-29 13:30:00,34.89,34.94,34.89,34.93,35700.0,22.4714,22.5036,22.4714,22.4971,35700.0
2010-10-29 13:40:00,34.93,34.97,34.92,34.96,35400.0,22.4971,22.5229,22.4907,22.5164,35400.0
2010-10-29 13:50:00,34.96,35.0,34.95,34.99,34800.0,22.5164,22.5422,22.51,22.5358,34800.0
2010-10-29 14:00:00,34.98,34.99,34.95,34.97,23700.0,22.5293,22.5358,22.51,22.5229,23700.0
2010-10-29 14:10:00,34.97,34.98,34.95,34.96,18800.0,22.5229,22.5293,22.51,22.5164,18800.0
2010-10-29 14:20:00,34.96,35.0,34.91,34.91,40100.0,22.5164,22.5422,22.4842,22.4842,40100.0
2010-10-29 14:30:00,34.92,34.92,34.8,34.81,46800.0,22.4907,22.4907,22.4134,22.4198,46800.0
2010-10-29 14:40:00,34.82,34.87,34.82,34.82,32400.0,22.4263,22.4585,22.4263,22.4263,32400.0
2010-10-29 14:50:00,34.83,34.83,34.77,34.77,36600.0,22.4327,22.4327,22.3941,22.3941,36600.0
2010-10-29 15:00:00,34.78,34.83,34.77,34.79,69100.0,22.4005,22.4327,22.3941,22.4069,69100.0
2010-10-29 15:10:00,34.8,34.84,34.78,34.84,56500.0,22.4134,22.4391,22.4005,22.4391,56500.0
2010-10-29 15:20:00,34.84,34.91,34.82,34.9,36800.0,22.4391,22.4842,22.4263,22.4778,36800.0
2010-10-29 15:30:00,34.89,34.96,34.89,34.95,61100.0,22.4714,22.5164,22.4714,22.51,61100.0
2010-10-29 15:40:00,34.95,34.96,34.85,34.85,153600.0,22.51,22.5164,22.4456,22.4456,153600.0
2010-10-29 15:50:00,34.86,34.86,34.79,34.8,233000.0,22.452,22.452,22.4069,22.4134,233000.0
2010-11-01 09:30:00,34.94,35.01,34.94,35.0,76300.0,22.5036,22.5486,22.5036,22.5422,76300.0
2010-11-01 09:40:00,35.0,35.01,34.95,34.98,50300.0,22.5422,22.5486,22.51,22.5293,50300.0
2010-11-01 09:50:00,34.98,35.02,34.83,34.89,69100.0,22.5293,22.5551,22.4327,22.4714,69100.0
2010-11-01 10:00:00,34.9,35.11,34.9,35.03,94100.0,22.4778,22.613,22.4778,22.5615,94100.0
2010-11-01 10:10:00,35.03,35.09,34.99,35.06,29300.0,22.5615,22.6002,22.5358,22.5808,29300.0
2010-11-01 10:20:00,35.06,35.08,34.98,35.01,42700.0,22.5808,22.5937,22.5293,22.5486,42700.0
2010-11-01 10:30:00,35.01,35.04,34.91,34.95,33600.0,22.5486,22.568,22.4842,22.51,33600.0
2010-11-01 10:40:00,34.95,35.1,34.94,35.1,42600.0,22.51,22.6066,22.5036,22.6066,42600.0
2010-11-01 10:50:00,35.1,35.12,34.99,35.0,69100.0,22.6066,22.6195,22.5358,22.5422,69100.0
2010-11-01 11:00:00,34.99,35.0,34.81,34.85,58200.0,22.5358,22.5422,22.4198,22.4456,58200.0
2010-11-01 11:10:00,34.85,34.95,34.81,34.86,35700.0,22.4456,22.51,22.4198,22.452,35700.0
2010-11-01 11:20:00,34.86,34.88,34.79,34.83,27000.0,22.452,22.4649,22.4069,22.4327,27000.0
2010-11-01 11:30:00,34.83,34.83,34.64,34.64,56700.0,22.4327,22.4327,22.3103,22.3103,56700.0
2010-11-01 11:40:00,34.65,34.78,34.64,34.78,38700.0,22.3168,22.4005,22.3103,22.4005,38700.0
2010-11-01 11:50:00,34.77,34.78,34.74,34.77,52500.0,22.3941,22.4005,22.3747,22.3941,52500.0
2010-11-01 12:00:00,34.77,34.78,34.71,34.71,31000.0,22.3941,22.4005,22.3554,22.3554,31000.0
2010-11-01 12:10:00,34.71,34.76,34.7,34.74,34300.0,22.3554,22.3876,22.349,22.3747,34300.0
2010-11-01 12:20:00,34.74,34.81,34.74,34.79,25000.0,22.3747,22.4198,22.3747,22.4069,25000.0
2010-11-01 12:30:00,34.78,34.8,34.74,34.76,62900.0,22.4005,22.4134,22.3747,22.3876,62900.0
2010-11-01 12:40:00,34.77,34.77,34.68,34.69,40800.0,22.3941,22.3941,22.3361,22.3425,40800.0
2010-11-01 12:50:00,34.69,34.69,34.62,34.67,30000.0,22.3425,22.3425,22.2975,22.3297,30000.0
2010-11-01 13:00:00,34.67,34.73,34.59,34.68,44500.0,22.3297,22.3683,22.2781,22.3361,44500.0
2010-11-01 13:10:00,34.69,34.79,34.68,34.78,25600.0,22.3425,22.4069,22.3361,22.4005,25600.0
2010-11-01 13:20:00,34.78,34.78,34.69,34.74,28900.0,22.4005,22.4005,22.3425,22.3747,28900.0
2010-11-01 13:30:00,34.74,34.81,34.74,34.79,49100.0,22.3747,22.4198,22.3747,22.4069,49100.0
2010-11-01 13:40:00,34.79,34.83,34.79,34.82,37100.0,22.4069,22.4327,22.4069,22.4263,37100.0
2010-11-01 13:50:00,34.82,34.83,34.79,34.8,12600.0,22.4263,22.4327,22.4069,22.4134,12600.0
2010-11-01 14:00:00,34.81,34.81,34.79,34.8,21300.0,22.4198,22.4198,22.4069,22.4134,21300.0
2010-11-01 14:10:00,34.81,34.81,34.74,34.75,33500.0,22.4198,22.4198,22.3747,22.3812,33500.0
2010-11-01 14:20:00,34.75,34.81,34.75,34.75,37600.0,22.3812,22.4198,22.3812,22.3812,37600.0
2010-11-01 14:30:00,34.75,34.78,34.66,34.66,34600.0,22.3812,22.4005,22.3232,22.3232,34600.0
2010-11-01 14:40:00,34.66,34.67,34.6,34.61,40500.0,22.3232,22.3297,22.2846,22.291,40500.0
2010-11-01 14:50:00,34.6,34.65,34.55,34.6,43200.0,22.2846,22.3168,22.2524,22.2846,43200.0
2010-11-01 15:00:00,34.6,34.65,34.47,34.49,71800.0,22.2846,22.3168,22.2008,22.2137,71800.0
2010-11-01 15:10:00,34.49,34.49,34.38,34.44,67600.0,22.2137,22.2137,22.1429,22.1815,67600.0
2010-11-01 15:20:00,34.44,34.59,34.4,34.57,54400.0,22.1815,22.2781,22.1558,22.2653,54400.0
2010-11-01 15:30:00,34.57,34.62,34.57,34.59,77400.0,22.2653,22.2975,22.2653,22.2781,77400.0
2010-11-01 15:40:00,34.58,34.66,34.58,34.65,84900.0,22.2717,22.3232,22.2717,22.3168,84900.0
2010-11-01 15:50:00,34.64,34.75,34.64,34.73,164900.0,22.3103,22.3812,22.3103,22.3683,164900.0
2010-11-02 09:30:00,34.98,35.19,34.97,35.08,65700.0,22.5293,22.6646,22.5229,22.5937,65700.0
2010-11-02 09:40:00,35.07,35.19,34.97,35.04,79800.0,22.5873,22.6646,22.5229,22.568,79800.0
2010-11-02 09:50:00,35.04,35.06,35.0,35.01,62600.0,22.568,22.5808,22.5422,22.5486,62600.0
2010-11-02 10:00:00,35.01,35.03,34.95,34.95,57800.0,22.5486,22.5615,22.51,22.51,57800.0
2010-11-02 10:10:00,34.95,34.96,34.8,34.86,57000.0,22.51,22.5164,22.4134,22.452,57000.0
2010-11-02 10:20:00,34.85,34.92,34.81,34.85,42700.0,22.4456,22.4907,22.4198,22.4456,42700.0
2010-11-02 10:30:00,34.86,34.88,34.78,34.8,44400.0,22.452,22.4649,22.4005,22.4134,44400.0
2010-11-02 10:40:00,34.81,34.97,34.81,34.95,26700.0,22.4198,22.5229,22.4198,22.51,26700.0
2010-11-02 10:50:00,34.95,35.0,34.94,34.99,53000.0,22.51,22.5422,22.5036,22.5358,53000.0
2010-11-02 11:00:00,34.99,35.06,34.99,35.04,33400.0,22.5358,22.5808,22.5358,22.568,33400.0
2010-11-02 11:10:00,35.05,35.07,35.04,35.06,36800.0,22.5744,22.5873,22.568,22.5808,36800.0
2010-11-02 11:20:00,35.06,35.07,35.03,35.04,31900.0,22.5808,22.5873,22.5615,22.568,31900.0
2010-11-02 11:30:00,35.03,35.05,35.03,35.05,21400.0,22.5615,22.5744,22.5615,22.5744,21400.0
2010-11-02 11:40:00,35.04,35.04,34.97,34.99,13300.0,22.568,22.568,22.5229,22.5358,13300.0
2010-11-02 11:50:00,34.99,35.04,34.99,35.02,30500.0,22.5358,22.568,22.5358,22.5551,30500.0
2010-11-02 12:00:00,35.02,35.04,34.98,35.01,32500.0,22.5551,22.568,22.5293,22.5486,32500.0
2010-11-02 12:10:00,35.01,35.04,34.98,35.04,21000.0,22.5486,22.568,22.5293,22.568,21000.0
2010-11-02 12:20:00,35.04,35.05,34.92,34.96,72300.0,22.568,22.5744,22.4907,22.5164,72300.0
2010-11-02 12:30:00,34.95,35.04,34.95,35.03,45900.0,22.51,22.568,22.51,22.5615,45900.0
2010-11-02 12:40:00,35.04,35.05,35.03,35.05,36000.0,22.568,22.5744,22.5615,22.5744,36000.0
2010-11-02 12:50:00,35.05,35.05,35.04,35.04,15800.0,22.5744,22.5744,22.568,22.568,15800.0
2010-11-02 13:00:00,35.05,35.05,35.04,35.05,11300.0,22.5744,22.5744,22.568,22.5744,11300.0
2010-11-02 13:10:00,35.05,35.05,34.99,34.99,25700.0,22.5744,22.5744,22.5358,22.5358,25700.0
2010-11-02 13:20:00,34.99,34.99,34.94,34.96,43300.0,22.5358,22.5358,22.5036,22.5164,43300.0
2010-11-02 13:30:00,34.97,34.99,34.96,34.97,21800.0,22.5229,22.5358,22.5164,22.5229,21800.0
2010-11-02 13:40:00,34.97,35.07,34.97,35.05,51400.0,22.5229,22.5873,22.5229,22.5744,51400.0
2010-11-02 13:50:00,35.05,35.08,35.02,35.08,63600.0,22.5744,22.5937,22.5551,22.5937,63600.0
2010-11-02 14:00:00,35.08,35.08,35.06,35.06,46500.0,22.5937,22.5937,22.5808,22.5808,46500.0
2010-11-02 14:10:00,35.05,35.06,35.0,35.01,85700.0,22.5744,22.5808,22.5422,22.5486,85700.0
2010-11-02 14:20:00,35.02,35.05,35.0,35.05,47700.0,22.5551,22.5744,22.5422,22.5744,47700.0
2010-11-02 14:30:00,35.04,35.06,35.01,35.01,59700.0,22.568,22.5808,22.5486,22.5486,59700.0
2010-11-02 14:40:00,35.0,35.03,34.97,34.97,36400.0,22.5422,22.5615,22.5229,22.5229,36400.0
2010-11-02 14:50:00,34.96,34.97,34.91,34.92,83000.0,22.5164,22.5229,22.4842,22.4907,83000.0
2010-11-02 15:00:00,34.92,34.94,34.89,34.92,85000.0,22.4907,22.5036,22.4714,22.4907,85000.0
2010-11-02 15:10:00,34.92,34.96,34.91,34.96,43400.0,22.4907,22.5164,22.4842,22.5164,43400.0
2010-11-02 15:20:00,34.96,34.99,34.95,34.97,71100.0,22.5164,22.5358,22.51,22.5229,71100.0
2010-11-02 15:30:00,34.98,35.03,34.97,35.02,87600.0,22.5293,22.5615,22.5229,22.5551,87600.0
2010-11-02 15:40:00,35.02,35.03,34.98,35.0,104000.0,22.5551,22.5615,22.5293,22.5422,104000.0
2010-11-02 15:50:00,35.01,35.06,35.01,35.05,110100.0,22.5486,22.5808,22.5486,22.5744,110100.0
2010-11-03 09:30:00,35.18,35.23,34.97,35.12,60900.0,22.6581,22.6903,22.5229,22.6195,60900.0
2010-11-03 09:40:00,35.13,35.18,35.06,35.15,34700.0,22.6259,22.6581,22.5808,22.6388,34700.0
2010-11-03 09:50:00,35.15,35.23,35.15,35.18,36900.0,22.6388,22.6903,22.6388,22.6581,36900.0
2010-11-03 10:00:00,35.2,35.23,35.18,35.19,47700.0,22.671,22.6903,22.6581,22.6646,47700.0
2010-11-03 10:10:00,35.19,35.28,35.19,35.25,43200.0,22.6646,22.7225,22.6646,22.7032,43200.0
2010-11-03 10:20:00,35.25,35.25,35.22,35.23,27500.0,22.7032,22.7032,22.6839,22.6903,27500.0
2010-11-03 10:30:00,35.23,35.28,35.22,35.28,35900.0,22.6903,22.7225,22.6839,22.7225,35900.0
2010-11-03 10:40:00,35.28,35.28,35.12,35.12,70300.0,22.7225,22.7225,22.6195,22.6195,70300.0
2010-11-03 10:50:00,35.12,35.16,35.09,35.12,52400.0,22.6195,22.6452,22.6002,22.6195,52400.0
2010-11-03 11:00:00,35.13,35.14,35.07,35.08,41700.0,22.6259,22.6324,22.5873,22.5937,41700.0
2010-11-03 11:10:00,35.08,35.08,34.91,34.91,52900.0,22.5937,22.5937,22.4842,22.4842,52900.0
2010-11-03 11:20:00,34.92,34.97,34.89,34.96,38300.0,22.4907,22.5229,22.4714,22.5164,38300.0
2010-11-03 11:30:00,34.95,34.97,34.93,34.97,27200.0,22.51,22.5229,22.4971,22.5229,27200.0
2010-11-03 11:40:00,34.97,35.02,34.88,34.89,39000.0,22.5229,22.5551,22.4649,22.4714,39000.0
2010-11-03 11:50:00,34.89,34.94,34.88,34.89,27300.0,22.4714,22.5036,22.4649,22.4714,27300.0
2010-11-03 12:00:00,34.89,34.9,34.79,34.83,44400.0,22.4714,22.4778,22.4069,22.4327,44400.0
2010-11-03 12:10:00,34.83,34.85,34.82,34.83,17000.0,22.4327,22.4456,22.4263,22.4327,17000.0
2010-11-03 12:20:00,34.84,34.84,34.79,34.81,22300.0,22.4391,22.4391,22.4069,22.4198,22300.0
2010-11-03 12:30:00,34.81,34.9,34.81,34.85,20600.0,22.4198,22.4778,22.4198,22.4456,20600.0
2010-11-03 12:40:00,34.85,34.87,34.82,34.83,17600.0,22.4456,22.4585,22.4263,22.4327,17600.0
2010-11-03 12:50:00,34.83,34.86,34.81,34.84,18300.0,22.4327,22.452,22.4198,22.4391,18300.0
2010-11-03 13:00:00,34.84,34.92,34.84,34.9,53000.0,22.4391,22.4907,22.4391,22.4778,53000.0
2010-11-03 13:10:00,34.9,34.93,34.89,34.91,23100.0,22.4778,22.4971,22.4714,22.4842,23100.0
2010-11-03 13:20:00,34.91,34.94,34.9,34.91,16600.0,22.4842,22.5036,22.4778,22.4842,16600.0
2010-11-03 13:30:00,34.91,34.93,34.85,34.85,21700.0,22.4842,22.4971,22.4456,22.4456,21700.0
2010-11-03 13:40:00,34.85,34.9,34.84,34.88,20100.0,22.4456,22.4778,22.4391,22.4649,20100.0
2010-11-03 13:50:00,34.88,34.88,34.86,34.88,26900.0,22.4649,22.4649,22.452,22.4649,26900.0
2010-11-03 14:00:00,34.88,34.9,34.84,34.87,58400.0,22.4649,22.4778,22.4391,22.4585,58400.0
2010-11-03 14:10:00,34.88,34.97,34.6,34.93,80000.0,22.4649,22.5229,22.2846,22.4971,80000.0
2010-11-03 14:20:00,34.94,35.1,34.64,34.7,161900.0,22.5036,22.6066,22.3103,22.349,161900.0
2010-11-03 14:30:00,34.69,34.87,34.56,34.87,96300.0,22.3425,22.4585,22.2588,22.4585,96300.0
2010-11-03 14:40:00,34.87,34.98,34.78,34.9,75500.0,22.4585,22.5293,22.4005,22.4778,75500.0
2010-11-03 14:50:00,34.9,35.09,34.9,35.07,85300.0,22.4778,22.6002,22.4778,22.5873,85300.0
2010-11-03 15:00:00,35.06,35.18,35.04,35.17,144100.0,22.5808,22.6581,22.568,22.6517,144100.0
2010-11-03 15:10:00,35.16,35.21,35.15,35.2,85800.0,22.6452,22.6775,22.6388,22.671,85800.0
2010-11-03 15:20:00,35.2,35.2,35.12,35.14,77700.0,22.671,22.671,22.6195,22.6324,77700.0
2010-11-03 15:30:00,35.13,35.15,35.06,35.07,122600.0,22.6259,22.6388,22.5808,22.5873,122600.0
2010-11-03 15:40:00,35.08,35.09,34.98,35.06,168800.0,22.5937,22.6002,22.5293,22.5808,168800.0
2010-11-03 15:50:00,35.06,35.13,35.03,35.12,200600.0,22.5808,22.6259,22.5615,22.6195,200600.0
2010-11-04 09:30:00,35.5,35.78,35.41,35.78,87400.0,22.8642,23.0446,22.8063,23.0446,87400.0
2010-11-04 09:40:00,35.8,35.81,35.73,35.77,45000.0,23.0574,23.0639,23.0124,23.0381,45000.0
2010-11-04 09:50:00,35.77,35.81,35.75,35.78,27400.0,23.0381,23.0639,23.0252,23.0446,27400.0
2010-11-04 10:00:00,35.77,35.77,35.59,35.63,69300.0,23.0381,23.0381,22.9222,22.948,69300.0
2010-11-04 10:10:00,35.64,35.73,35.57,35.72,101800.0,22.9544,23.0124,22.9093,23.0059,101800.0
2010-11-04 10:20:00,35.72,35.78,35.68,35.72,66900.0,23.0059,23.0446,22.9802,23.0059,66900.0
2010-11-04 10:30:00,35.73,35.74,35.67,35.7,18900.0,23.0124,23.0188,22.9737,22.993,18900.0
2010-11-04 10:40:00,35.71,35.71,35.62,35.66,33900.0,22.9995,22.9995,22.9415,22.9673,33900.0
2010-11-04 10:50:00,35.67,35.91,35.67,35.9,52700.0,22.9737,23.1283,22.9737,23.1219,52700.0
2010-11-04 11:00:00,35.9,35.99,35.9,35.95,48400.0,23.1219,23.1798,23.1219,23.1541,48400.0
2010-11-04 11:10:00,35.94,35.99,35.91,35.93,96100.0,23.1476,23.1798,23.1283,23.1412,96100.0
2010-11-04 11:20:00,35.92,35.95,35.82,35.85,27800.0,23.1347,23.1541,23.0703,23.0897,27800.0
2010-11-04 11:30:00,35.85,35.94,35.81,35.82,45800.0,23.0897,23.1476,23.0639,23.0703,45800.0
2010-11-04 11:40:00,35.81,35.85,35.8,35.81,19200.0,23.0639,23.0897,23.0574,23.0639,19200.0
2010-11-04 11:50:00,35.8,35.85,35.8,35.85,241100.0,23.0574,23.0897,23.0574,23.0897,241100.0
2010-11-04 12:00:00,35.84,35.85,35.81,35.85,26000.0,23.0832,23.0897,23.0639,23.0897,26000.0
2010-11-04 12:10:00,35.85,35.9,35.85,35.89,22300.0,23.0897,23.1219,23.0897,23.1154,22300.0
2010-11-04 12:20:00,35.89,35.91,35.87,35.91,27900.0,23.1154,23.1283,23.1025,23.1283,27900.0
2010-11-04 12:30:00,35.91,35.99,35.9,35.98,59800.0,23.1283,23.1798,23.1219,23.1734,59800.0
2010-11-04 12:40:00,35.97,36.0,35.92,35.92,29600.0,23.1669,23.1863,23.1347,23.1347,29600.0
2010-11-04 12:50:00,35.93,35.95,35.9,35.94,34300.0,23.1412,23.1541,23.1219,23.1476,34300.0
2010-11-04 13:00:00,35.95,36.03,35.95,36.02,89100.0,23.1541,23.2056,23.1541,23.1991,89100.0
2010-11-04 13:10:00,36.02,36.02,35.96,36.0,29200.0,23.1991,23.1991,23.1605,23.1863,29200.0
2010-11-04 13:20:00,35.99,36.02,35.99,36.01,12600.0,23.1798,23.1991,23.1798,23.1927,12600.0
2010-11-04 13:30:00,36.02,36.04,35.92,35.94,26700.0,23.1991,23.212,23.1347,23.1476,26700.0
2010-11-04 13:40:00,35.95,35.97,35.89,35.91,35900.0,23.1541,23.1669,23.1154,23.1283,35900.0
2010-11-04 13:50:00,35.9,35.92,35.88,35.91,183900.0,23.1219,23.1347,23.109,23.1283,183900.0
2010-11-04 14:00:00,35.9,35.9,35.84,35.85,61600.0,23.1219,23.1219,23.0832,23.0897,61600.0
2010-11-04 14:10:00,35.86,35.89,35.84,35.86,26600.0,23.0961,23.1154,23.0832,23.0961,26600.0
2010-11-04 14:20:00,35.86,35.88,35.82,35.82,25700.0,23.0961,23.109,23.0703,23.0703,25700.0
2010-11-04 14:30:00,35.83,35.91,35.82,35.91,60800.0,23.0768,23.1283,23.0703,23.1283,60800.0
2010-11-04 14:40:00,35.9,35.9,35.86,35.9,82100.0,23.1219,23.1219,23.0961,23.1219,82100.0
2010-11-04 14:50:00,35.89,35.91,35.87,35.91,41100.0,23.1154,23.1283,23.1025,23.1283,41100.0
2010-11-04 15:00:00,35.92,35.94,35.9,35.9,51200.0,23.1347,23.1476,23.1219,23.1219,51200.0
2010-11-04 15:10:00,35.9,35.94,35.88,35.89,92800.0,23.1219,23.1476,23.109,23.1154,92800.0
2010-11-04 15:20:00,35.89,35.98,35.88,35.96,58400.0,23.1154,23.1734,23.109,23.1605,58400.0
2010-11-04 15:30:00,35.96,35.97,35.92,35.92,99600.0,23.1605,23.1669,23.1347,23.1347,99600.0
2010-11-04 15:40:00,35.92,35.93,35.85,35.88,175600.0,23.1347,23.1412,23.0897,23.109,175600.0
2010-11-04 15:50:00,35.88,35.99,35.88,35.99,224500.0,23.109,23.1798,23.109,23.1798,224500.0
2010-11-05 09:30:00,35.97,36.19,35.85,36.17,47900.0,23.1669,23.3086,23.0897,23.2958,47900.0
2010-11-05 09:40:00,36.17,36.25,36.15,36.19,79400.0,23.2958,23.3473,23.2829,23.3086,79400.0
2010-11-05 09:50:00,36.18,36.28,36.08,36.23,90700.0,23.3022,23.3666,23.2378,23.3344,90700.0
2010-11-05 10:00:00,36.22,36.4,36.18,36.38,63600.0,23.328,23.4439,23.3022,23.431,63600.0
2010-11-05 10:10:00,36.38,36.39,36.29,36.31,80100.0,23.431,23.4374,23.373,23.3859,80100.0
2010-11-05 10:20:00,36.31,36.32,36.28,36.31,52900.0,23.3859,23.3924,23.3666,23.3859,52900.0
2010-11-05 10:30:00,36.3,36.35,36.29,36.32,46100.0,23.3795,23.4117,23.373,23.3924,46100.0
2010-11-05 10:40:00,36.32,36.35,36.3,36.34,35300.0,23.3924,23.4117,23.3795,23.4052,35300.0
2010-11-05 10:50:00,36.34,36.35,36.27,36.3,95100.0,23.4052,23.4117,23.3602,23.3795,95100.0
2010-11-05 11:00:00,36.29,36.37,36.27,36.34,81100.0,23.373,23.4246,23.3602,23.4052,81100.0
2010-11-05 11:10:00,36.34,36.35,36.29,36.32,82500.0,23.4052,23.4117,23.373,23.3924,82500.0
2010-11-05 11:20:00,36.32,36.35,36.29,36.33,140200.0,23.3924,23.4117,23.373,23.3988,140200.0
2010-11-05 11:30:00,36.32,36.36,36.31,36.32,70600.0,23.3924,23.4181,23.3859,23.3924,70600.0
2010-11-05 11:40:00,36.33,36.34,36.25,36.25,124900.0,23.3988,23.4052,23.3473,23.3473,124900.0
2010-11-05 11:50:00,36.25,36.26,36.18,36.22,64500.0,23.3473,23.3537,23.3022,23.328,64500.0
2010-11-05 12:00:00,36.2,36.24,36.18,36.24,41200.0,23.3151,23.3408,23.3022,23.3408,41200.0
2010-11-05 12:10:00,36.24,36.26,36.21,36.22,24500.0,23.3408,23.3537,23.3215,23.328,24500.0
2010-11-05 12:20:00,36.22,36.23,36.18,36.2,25400.0,23.328,23.3344,23.3022,23.3151,25400.0
2010-11-05 12:30:00,36.19,36.31,36.18,36.31,31300.0,23.3086,23.3859,23.3022,23.3859,31300.0
2010-11-05 12:40:00,36.31,36.31,36.26,36.29,16700.0,23.3859,23.3859,23.3537,23.373,16700.0
2010-11-05 12:50:00,36.3,36.31,36.25,36.27,30600.0,23.3795,23.3859,23.3473,23.3602,30600.0
2010-11-05 13:00:00,36.27,36.31,36.26,36.31,17800.0,23.3602,23.3859,23.3537,23.3859,17800.0
2010-11-05 13:10:00,36.31,36.33,36.29,36.3,14000.0,23.3859,23.3988,23.373,23.3795,14000.0
2010-11-05 13:20:00,36.3,36.32,36.28,36.31,9000.0,23.3795,23.3924,23.3666,23.3859,9000.0
2010-11-05 13:30:00,36.32,36.32,36.27,36.27,20300.0,23.3924,23.3924,23.3602,23.3602,20300.0
2010-11-05 13:40:00,36.27,36.28,36.23,36.25,17700.0,23.3602,23.3666,23.3344,23.3473,17700.0
2010-11-05 13:50:00,36.25,36.28,36.24,36.26,21400.0,23.3473,23.3666,23.3408,23.3537,21400.0
2010-11-05 14:00:00,36.26,36.26,36.2,36.25,25500.0,23.3537,23.3537,23.3151,23.3473,25500.0
2010-11-05 14:10:00,36.24,36.25,36.17,36.18,45600.0,23.3408,23.3473,23.2958,23.3022,45600.0
2010-11-05 14:20:00,36.18,36.24,36.17,36.23,48500.0,23.3022,23.3408,23.2958,23.3344,48500.0
2010-11-05 14:30:00,36.23,36.3,36.22,36.25,34900.0,23.3344,23.3795,23.328,23.3473,34900.0
2010-11-05 14:40:00,36.25,36.3,36.24,36.29,25600.0,23.3473,23.3795,23.3408,23.373,25600.0
2010-11-05 14:50:00,36.3,36.33,36.29,36.3,23700.0,23.3795,23.3988,23.373,23.3795,23700.0
2010-11-05 15:00:00,36.31,36.32,36.27,36.27,44100.0,23.3859,23.3924,23.3602,23.3602,44100.0
2010-11-05 15:10:00,36.28,36.28,36.19,36.24,67300.0,23.3666,23.3666,23.3086,23.3408,67300.0
2010-11-05 15:20:00,36.25,36.27,36.24,36.27,70200.0,23.3473,23.3602,23.3408,23.3602,70200.0
2010-11-05 15:30:00,36.28,36.29,36.21,36.22,121000.0,23.3666,23.373,23.3215,23.328,121000.0
2010-11-05 15:40:00,36.22,36.34,36.17,36.31,139900.0,23.328,23.4052,23.2958,23.3859,139900.0
2010-11-05 15:50:00,36.31,36.38,36.31,36.37,153900.0,23.3859,23.431,23.3859,23.4246,153900.0
2010-11-08 09:30:00,36.15,36.35,35.84,36.34,120900.0,23.2829,23.4117,23.0832,23.4052,120900.0
2010-11-08 09:40:00,36.33,36.37,36.09,36.09,42100.0,23.3988,23.4246,23.2442,23.2442,42100.0
2010-11-08 09:50:00,36.09,36.14,36.06,36.09,35700.0,23.2442,23.2764,23.2249,23.2442,35700.0
2010-11-08 10:00:00,36.08,36.19,36.07,36.11,57000.0,23.2378,23.3086,23.2313,23.2571,57000.0
2010-11-08 10:10:00,36.11,36.26,36.07,36.22,38300.0,23.2571,23.3537,23.2313,23.328,38300.0
2010-11-08 10:20:00,36.22,36.28,36.21,36.22,43300.0,23.328,23.3666,23.3215,23.328,43300.0
2010-11-08 10:30:00,36.23,36.33,36.23,36.33,37900.0,23.3344,23.3988,23.3344,23.3988,37900.0
2010-11-08 10:40:00,36.32,36.38,36.31,36.38,32900.0,23.3924,23.431,23.3859,23.431,32900.0
2010-11-08 10:50:00,36.37,36.38,36.26,36.26,32200.0,23.4246,23.431,23.3537,23.3537,32200.0
2010-11-08 11:00:00,36.26,36.27,36.19,36.23,63400.0,23.3537,23.3602,23.3086,23.3344,63400.0
2010-11-08 11:10:00,36.22,36.29,36.2,36.28,34900.0,23.328,23.373,23.3151,23.3666,34900.0
2010-11-08 11:20:00,36.28,36.3,36.22,36.3,36200.0,23.3666,23.3795,23.328,23.3795,36200.0
2010-11-08 11:30:00,36.3,36.32,36.27,36.28,26400.0,23.3795,23.3924,23.3602,23.3666,26400.0
2010-11-08 11:40:00,36.28,36.28,36.24,36.26,22300.0,23.3666,23.3666,23.3408,23.3537,22300.0
2010-11-08 11:50:00,36.26,36.36,36.25,36.35,33900.0,23.3537,23.4181,23.3473,23.4117,33900.0
2010-11-08 12:00:00,36.36,36.38,36.29,36.29,21000.0,23.4181,23.431,23.373,23.373,21000.0
2010-11-08 12:10:00,36.29,36.31,36.28,36.31,17500.0,23.373,23.3859,23.3666,23.3859,17500.0
2010-11-08 12:20:00,36.3,36.37,36.29,36.37,28400.0,23.3795,23.4246,23.373,23.4246,28400.0
2010-11-08 12:30:00,36.37,36.37,36.32,36.32,13700.0,23.4246,23.4246,23.3924,23.3924,13700.0
2010-11-08 12:40:00,36.32,36.32,36.27,36.28,11700.0,23.3924,23.3924,23.3602,23.3666,11700.0
2010-11-08 12:50:00,36.27,36.29,36.26,36.27,18300.0,23.3602,23.373,23.3537,23.3602,18300.0
2010-11-08 13:00:00,36.26,36.27,36.25,36.26,20400.0,23.3537,23.3602,23.3473,23.3537,20400.0
2010-11-08 13:10:00,36.25,36.31,36.25,36.29,26200.0,23.3473,23.3859,23.3473,23.373,26200.0
2010-11-08 13:20:00,36.28,36.32,36.28,36.28,19000.0,23.3666,23.3924,23.3666,23.3666,19000.0
2010-11-08 13:30:00,36.27,36.27,36.25,36.26,34600.0,23.3602,23.3602,23.3473,23.3537,34600.0
2010-11-08 13:40:00,36.26,36.26,36.2,36.25,24700.0,23.3537,23.3537,23.3151,23.3473,24700.0
2010-11-08 13:50:00,36.24,36.26,36.24,36.24,12600.0,23.3408,23.3537,23.3408,23.3408,12600.0
2010-11-08 14:00:00,36.25,36.31,36.24,36.31,26600.0,23.3473,23.3859,23.3408,23.3859,26600.0
2010-11-08 14:10:00,36.3,36.33,36.26,36.3,39200.0,23.3795,23.3988,23.3537,23.3795,39200.0
2010-11-08 14:20:00,36.3,36.31,36.28,36.28,23800.0,23.3795,23.3859,23.3666,23.3666,23800.0
2010-11-08 14:30:00,36.28,36.28,36.2,36.21,46400.0,23.3666,23.3666,23.3151,23.3215,46400.0
2010-11-08 14:40:00,36.22,36.23,36.2,36.23,37100.0,23.328,23.3344,23.3151,23.3344,37100.0
2010-11-08 14:50:00,36.23,36.25,36.21,36.21,31700.0,23.3344,23.3473,23.3215,23.3215,31700.0
2010-11-08 15:00:00,36.21,36.24,36.19,36.19,55200.0,23.3215,23.3408,23.3086,23.3086,55200.0
2010-11-08 15:10:00,36.2,36.22,36.17,36.22,37400.0,23.3151,23.328,23.2958,23.328,37400.0
2010-11-08 15:20:00,36.22,36.26,36.22,36.26,32100.0,23.328,23.3537,23.328,23.3537,32100.0
2010-11-08 15:30:00,36.26,36.27,36.22,36.23,71600.0,23.3537,23.3602,23.328,23.3344,71600.0
2010-11-08 15:40:00,36.23,36.24,36.16,36.18,148400.0,23.3344,23.3408,23.2893,23.3022,148400.0
2010-11-08 15:50:00,36.17,36.21,36.11,36.21,248600.0,23.2958,23.3215,23.2571,23.3215,248600.0
2010-11-09 09:30:00,36.18,36.18,35.94,36.02,90300.0,23.3022,23.3022,23.1476,23.1991,90300.0
2010-11-09 09:40:00,36.01,36.03,35.91,35.93,49000.0,23.1927,23.2056,23.1283,23.1412,49000.0
2010-11-09 09:50:00,35.92,35.92,35.85,35.9,40700.0,23.1347,23.1347,23.0897,23.1219,40700.0
2010-11-09 10:00:00,35.9,36.03,35.9,36.02,66000.0,23.1219,23.2056,23.1219,23.1991,66000.0
2010-11-09 10:10:00,36.02,36.04,35.95,35.95,75000.0,23.1991,23.212,23.1541,23.1541,75000.0
2010-11-09 10:20:00,35.95,36.07,35.94,36.0,49300.0,23.1541,23.2313,23.1476,23.1863,49300.0
2010-11-09 10:30:00,36.0,36.0,35.92,35.98,33600.0,23.1863,23.1863,23.1347,23.1734,33600.0
2010-11-09 10:40:00,35.98,36.0,35.9,35.94,53400.0,23.1734,23.1863,23.1219,23.1476,53400.0
2010-11-09 10:50:00,35.93,35.94,35.86,35.9,38200.0,23.1412,23.1476,23.0961,23.1219,38200.0
2010-11-09 11:00:00,35.9,35.9,35.82,35.84,97700.0,23.1219,23.1219,23.0703,23.0832,97700.0
2010-11-09 11:10:00,35.83,35.93,35.83,35.93,74800.0,23.0768,23.1412,23.0768,23.1412,74800.0
2010-11-09 11:20:00,35.92,35.94,35.83,35.87,59700.0,23.1347,23.1476,23.0768,23.1025,59700.0
2010-11-09 11:30:00,35.87,35.87,35.8,35.87,33300.0,23.1025,23.1025,23.0574,23.1025,33300.0
2010-11-09 11:40:00,35.87,35.87,35.83,35.85,41000.0,23.1025,23.1025,23.0768,23.0897,41000.0
2010-11-09 11:50:00,35.85,35.85,35.76,35.78,78700.0,23.0897,23.0897,23.0317,23.0446,78700.0
2010-11-09 12:00:00,35.78,35.86,35.77,35.86,36200.0,23.0446,23.0961,23.0381,23.0961,36200.0
2010-11-09 12:10:00,35.85,35.88,35.85,35.86,31600.0,23.0897,23.109,23.0897,23.0961,31600.0
2010-11-09 12:20:00,35.86,35.87,35.78,35.82,40200.0,23.0961,23.1025,23.0446,23.0703,40200.0
2010-11-09 12:30:00,35.83,35.92,35.83,35.87,45900.0,23.0768,23.1347,23.0768,23.1025,45900.0
2010-11-09 12:40:00,35.87,35.88,35.8,35.8,30300.0,23.1025,23.109,23.0574,23.0574,30300.0
2010-11-09 12:50:00,35.8,35.8,35.73,35.73,54100.0,23.0574,23.0574,23.0124,23.0124,54100.0
2010-11-09 13:00:00,35.73,35.81,35.73,35.8,83000.0,23.0124,23.0639,23.0124,23.0574,83000.0
2010-11-09 13:10:00,35.8,35.82,35.73,35.73,56300.0,23.0574,23.0703,23.0124,23.0124,56300.0
2010-11-09 13:20:00,35.73,35.74,35.63,35.68,72000.0,23.0124,23.0188,22.948,22.9802,72000.0
2010-11-09 13:30:00,35.68,35.7,35.57,35.58,60500.0,22.9802,22.993,22.9093,22.9158,60500.0
2010-11-09 13:40:00,35.57,35.6,35.55,35.57,45400.0,22.9093,22.9286,22.8964,22.9093,45400.0
2010-11-09 13:50:00,35.57,35.6,35.54,35.55,55800.0,22.9093,22.9286,22.89,22.8964,55800.0
2010-11-09 14:00:00,35.56,35.61,35.54,35.55,101600.0,22.9029,22.9351,22.89,22.8964,101600.0
2010-11-09 14:10:00,35.54,35.66,35.54,35.59,51900.0,22.89,22.9673,22.89,22.9222,51900.0
2010-11-09 14:20:00,35.6,35.61,35.49,35.5,103600.0,22.9286,22.9351,22.8578,22.8642,103600.0
2010-11-09 14:30:00,35.5,35.55,35.49,35.49,109500.0,22.8642,22.8964,22.8578,22.8578,109500.0
2010-11-09 14:40:00,35.5,35.55,35.48,35.52,81400.0,22.8642,22.8964,22.8513,22.8771,81400.0
2010-11-09 14:50:00,35.52,35.54,35.48,35.53,86400.0,22.8771,22.89,22.8513,22.8836,86400.0
2010-11-09 15:00:00,35.53,35.56,35.5,35.53,163800.0,22.8836,22.9029,22.8642,22.8836,163800.0
2010-11-09 15:10:00,35.53,35.56,35.52,35.54,134800.0,22.8836,22.9029,22.8771,22.89,134800.0
2010-11-09 15:20:00,35.53,35.53,35.42,35.49,147400.0,22.8836,22.8836,22.8127,22.8578,147400.0
2010-11-09 15:30:00,35.49,35.56,35.44,35.49,107400.0,22.8578,22.9029,22.8256,22.8578,107400.0
2010-11-09 15:40:00,35.49,35.52,35.24,35.26,210200.0,22.8578,22.8771,22.6968,22.7097,210200.0
2010-11-09 15:50:00,35.26,35.47,35.26,35.46,193300.0,22.7097,22.8449,22.7097,22.8385,193300.0
2010-11-10 09:30:00,35.46,35.66,35.2,35.35,95300.0,22.8385,22.9673,22.671,22.7676,95300.0
2010-11-10 09:40:00,35.35,35.35,35.07,35.07,114200.0,22.7676,22.7676,22.5873,22.5873,114200.0
2010-11-10 09:50:00,35.07,35.09,34.89,35.02,162700.0,22.5873,22.6002,22.4714,22.5551,162700.0
2010-11-10 10:00:00,35.02,35.17,34.98,35.17,166300.0,22.5551,22.6517,22.5293,22.6517,166300.0
2010-11-10 10:10:00,35.16,35.18,35.05,35.18,137200.0,22.6452,22.6581,22.5744,22.6581,137200.0
2010-11-10 10:20:00,35.17,35.25,35.11,35.11,88400.0,22.6517,22.7032,22.613,22.613,88400.0
2010-11-10 10:30:00,35.12,35.22,35.1,35.21,111500.0,22.6195,22.6839,22.6066,22.6775,111500.0
2010-11-10 10:40:00,35.2,35.23,35.01,35.02,46200.0,22.671,22.6903,22.5486,22.5551,46200.0
2010-11-10 10:50:00,35.02,35.06,34.92,35.06,62400.0,22.5551,22.5808,22.4907,22.5808,62400.0
2010-11-10 11:00:00,35.06,35.12,34.98,35.0,66000.0,22.5808,22.6195,22.5293,22.5422,66000.0
2010-11-10 11:10:00,35.0,35.02,34.92,35.02,50800.0,22.5422,22.5551,22.4907,22.5551,50800.0
2010-11-10 11:20:00,35.01,35.07,34.99,35.06,41800.0,22.5486,22.5873,22.5358,22.5808,41800.0
2010-11-10 11:30:00,35.08,35.08,35.03,35.06,56400.0,22.5937,22.5937,22.5615,22.5808,56400.0
2010-11-10 11:40:00,35.06,35.14,35.04,35.13,28100.0,22.5808,22.6324,22.568,22.6259,28100.0
2010-11-10 11:50:00,35.13,35.27,35.13,35.27,48600.0,22.6259,22.7161,22.6259,22.7161,48600.0
2010-11-10 12:00:00,35.26,35.27,35.13,35.13,63700.0,22.7097,22.7161,22.6259,22.6259,63700.0
2010-11-10 12:10:00,35.14,35.14,35.06,35.07,54400.0,22.6324,22.6324,22.5808,22.5873,54400.0
2010-11-10 12:20:00,35.07,35.08,35.0,35.06,44000.0,22.5873,22.5937,22.5422,22.5808,44000.0
2010-11-10 12:30:00,35.05,35.09,35.04,35.09,28100.0,22.5744,22.6002,22.568,22.6002,28100.0
2010-11-10 12:40:00,35.09,35.09,35.03,35.07,44600.0,22.6002,22.6002,22.5615,22.5873,44600.0
2010-11-10 12:50:00,35.06,35.09,34.98,34.98,47900.0,22.5808,22.6002,22.5293,22.5293,47900.0
2010-11-10 13:00:00,34.99,35.02,34.91,35.01,55700.0,22.5358,22.5551,22.4842,22.5486,55700.0
2010-11-10 13:10:00,35.01,35.12,34.97,35.11,41200.0,22.5486,22.6195,22.5229,22.613,41200.0
2010-11-10 13:20:00,35.11,35.15,35.05,35.08,80000.0,22.613,22.6388,22.5744,22.5937,80000.0
2010-11-10 13:30:00,35.09,35.13,35.02,35.04,98100.0,22.6002,22.6259,22.5551,22.568,98100.0
2010-11-10 13:40:00,35.05,35.15,35.04,35.15,30800.0,22.5744,22.6388,22.568,22.6388,30800.0
2010-11-10 13:50:00,35.14,35.21,35.1,35.16,30500.0,22.6324,22.6775,22.6066,22.6452,30500.0
2010-11-10 14:00:00,35.15,35.25,35.15,35.2,61900.0,22.6388,22.7032,22.6388,22.671,61900.0
2010-11-10 14:10:00,35.2,35.23,35.15,35.21,40500.0,22.671,22.6903,22.6388,22.6775,40500.0
2010-11-10 14:20:00,35.21,35.24,35.18,35.23,54200.0,22.6775,22.6968,22.6581,22.6903,54200.0
2010-11-10 14:30:00,35.23,35.23,35.17,35.18,54500.0,22.6903,22.6903,22.6517,22.6581,54500.0
2010-11-10 14:40:00,35.19,35.21,35.14,35.15,45400.0,22.6646,22.6775,22.6324,22.6388,45400.0
2010-11-10 14:50:00,35.15,35.25,35.15,35.2,50500.0,22.6388,22.7032,22.6388,22.671,50500.0
2010-11-10 15:00:00,35.19,35.2,35.12,35.16,74100.0,22.6646,22.671,22.6195,22.6452,74100.0
2010-11-10 15:10:00,35.17,35.23,35.15,35.17,89600.0,22.6517,22.6903,22.6388,22.6517,89600.0
2010-11-10 15:20:00,35.18,35.19,35.06,35.07,192300.0,22.6581,22.6646,22.5808,22.5873,192300.0
2010-11-10 15:30:00,35.08,35.17,35.07,35.14,146800.0,22.5937,22.6517,22.5873,22.6324,146800.0
2010-11-10 15:40:00,35.14,35.25,35.14,35.25,107300.0,22.6324,22.7032,22.6324,22.7032,107300.0
2010-11-10 15:50:00,35.24,35.26,35.23,35.25,157000.0,22.6968,22.7097,22.6903,22.7032,157000.0
2010-11-11 09:30:00,34.8,34.96,34.66,34.82,181500.0,22.4134,22.5164,22.3232,22.4263,181500.0
2010-11-11 09:40:00,34.82,34.83,34.48,34.5,152200.0,22.4263,22.4327,22.2073,22.2202,152200.0
2010-11-11 09:50:00,34.52,34.79,34.52,34.71,82800.0,22.233,22.4069,22.233,22.3554,82800.0
2010-11-11 10:00:00,34.71,34.86,34.67,34.85,191400.0,22.3554,22.452,22.3297,22.4456,191400.0
2010-11-11 10:10:00,34.86,35.07,34.85,35.04,135800.0,22.452,22.5873,22.4456,22.568,135800.0
2010-11-11 10:20:00,35.03,35.06,34.88,35.01,68700.0,22.5615,22.5808,22.4649,22.5486,68700.0
2010-11-11 10:30:00,35.01,35.01,34.85,34.9,44600.0,22.5486,22.5486,22.4456,22.4778,44600.0
2010-11-11 10:40:00,34.9,34.98,34.85,34.87,38100.0,22.4778,22.5293,22.4456,22.4585,38100.0
2010-11-11 10:50:00,34.88,35.02,34.83,34.99,36900.0,22.4649,22.5551,22.4327,22.5358,36900.0
2010-11-11 11:00:00,34.98,34.99,34.87,34.9,36300.0,22.5293,22.5358,22.4585,22.4778,36300.0
2010-11-11 11:10:00,34.9,35.0,34.89,35.0,37000.0,22.4778,22.5422,22.4714,22.5422,37000.0
2010-11-11 11:20:00,35.0,35.03,34.9,34.96,47800.0,22.5422,22.5615,22.4778,22.5164,47800.0
2010-11-11 11:30:00,34.96,35.1,34.95,35.07,60500.0,22.5164,22.6066,22.51,22.5873,60500.0
2010-11-11 11:40:00,35.08,35.22,35.04,35.22,64100.0,22.5937,22.6839,22.568,22.6839,64100.0
2010-11-11 11:50:00,35.21,35.28,35.13,35.17,89500.0,22.6775,22.7225,22.6259,22.6517,89500.0
2010-11-11 12:00:00,35.17,35.26,35.16,35.25,83100.0,22.6517,22.7097,22.6452,22.7032,83100.0
2010-11-11 12:10:00,35.25,35.35,35.23,35.31,67100.0,22.7032,22.7676,22.6903,22.7419,67100.0
2010-11-11 12:20:00,35.31,35.32,35.27,35.31,50300.0,22.7419,22.7483,22.7161,22.7419,50300.0
2010-11-11 12:30:00,35.32,35.38,35.28,35.38,76600.0,22.7483,22.7869,22.7225,22.7869,76600.0
2010-11-11 12:40:00,35.38,35.43,35.37,35.41,55600.0,22.7869,22.8191,22.7805,22.8063,55600.0
2010-11-11 12:50:00,35.41,35.41,35.35,35.41,58500.0,22.8063,22.8063,22.7676,22.8063,58500.0
2010-11-11 13:00:00,35.4,35.44,35.34,35.44,67700.0,22.7998,22.8256,22.7612,22.8256,67700.0
2010-11-11 13:10:00,35.43,35.5,35.43,35.49,62500.0,22.8191,22.8642,22.8191,22.8578,62500.0
2010-11-11 13:20:00,35.48,35.52,35.46,35.47,62100.0,22.8513,22.8771,22.8385,22.8449,62100.0
2010-11-11 13:30:00,35.46,35.47,35.39,35.41,58700.0,22.8385,22.8449,22.7934,22.8063,58700.0
2010-11-11 13:40:00,35.41,35.5,35.4,35.49,70700.0,22.8063,22.8642,22.7998,22.8578,70700.0
2010-11-11 13:50:00,35.5,35.54,35.49,35.49,58100.0,22.8642,22.89,22.8578,22.8578,58100.0
2010-11-11 14:00:00,35.5,35.5,35.47,35.48,48900.0,22.8642,22.8642,22.8449,22.8513,48900.0
2010-11-11 14:10:00,35.48,35.58,35.48,35.58,58300.0,22.8513,22.9158,22.8513,22.9158,58300.0
2010-11-11 14:20:00,35.58,35.62,35.57,35.59,69900.0,22.9158,22.9415,22.9093,22.9222,69900.0
2010-11-11 14:30:00,35.6,35.72,35.6,35.68,102600.0,22.9286,23.0059,22.9286,22.9802,102600.0
2010-11-11 14:40:00,35.67,35.68,35.64,35.67,66900.0,22.9737,22.9802,22.9544,22.9737,66900.0
2010-11-11 14:50:00,35.68,35.68,35.61,35.61,90900.0,22.9802,22.9802,22.9351,22.9351,90900.0
2010-11-11 15:00:00,35.61,35.62,35.55,35.59,90700.0,22.9351,22.9415,22.8964,22.9222,90700.0
2010-11-11 15:10:00,35.59,35.65,35.58,35.63,114200.0,22.9222,22.9608,22.9158,22.948,114200.0
2010-11-11 15:20:00,35.64,35.67,35.62,35.67,127300.0,22.9544,22.9737,22.9415,22.9737,127300.0
2010-11-11 15:30:00,35.67,35.67,35.59,35.65,204700.0,22.9737,22.9737,22.9222,22.9608,204700.0
2010-11-11 15:40:00,35.65,35.67,35.55,35.67,250900.0,22.9608,22.9737,22.8964,22.9737,250900.0
2010-11-11 15:50:00,35.67,35.8,35.66,35.77,332900.0,22.9737,23.0574,22.9673,23.0381,332900.0
2010-11-12 09:30:00,35.9,36.34,35.51,36.26,513400.0,23.1219,23.4052,22.8707,23.3537,513400.0
2010-11-12 09:40:00,36.27,36.89,36.23,36.87,391800.0,23.3602,23.7595,23.3344,23.7466,391800.0
2010-11-12 09:50:00,36.86,37.55,36.84,37.16,809200.0,23.7402,24.1846,23.7273,23.9334,809200.0
2010-11-12 10:00:00,37.16,37.19,36.85,37.07,379200.0,23.9334,23.9527,23.7337,23.8754,379200.0
2010-11-12 10:10:00,37.06,37.08,36.83,36.84,212200.0,23.869,23.8818,23.7208,23.7273,212200.0
2010-11-12 10:20:00,36.82,37.05,36.72,36.91,333200.0,23.7144,23.8625,23.65,23.7724,333200.0
2010-11-12 10:30:00,36.91,37.06,36.79,37.03,154400.0,23.7724,23.869,23.6951,23.8496,154400.0
2010-11-12 10:40:00,37.04,37.15,36.96,37.1,143700.0,23.8561,23.9269,23.8046,23.8947,143700.0
2010-11-12 10:50:00,37.1,37.11,36.97,37.06,109300.0,23.8947,23.9012,23.811,23.869,109300.0
2010-11-12 11:00:00,37.05,37.11,36.8,36.83,296200.0,23.8625,23.9012,23.7015,23.7208,296200.0
2010-11-12 11:10:00,36.82,36.93,36.8,36.87,94400.0,23.7144,23.7852,23.7015,23.7466,94400.0
2010-11-12 11:20:00,36.88,37.02,36.87,36.9,123700.0,23.753,23.8432,23.7466,23.7659,123700.0
2010-11-12 11:30:00,36.9,36.95,36.86,36.91,100100.0,23.7659,23.7981,23.7402,23.7724,100100.0
2010-11-12 11:40:00,36.92,36.92,36.74,36.77,79600.0,23.7788,23.7788,23.6629,23.6822,79600.0
2010-11-12 11:50:00,36.77,36.78,36.5,36.53,157500.0,23.6822,23.6886,23.5083,23.5276,157500.0
2010-11-12 12:00:00,36.53,36.61,36.46,36.5,97300.0,23.5276,23.5791,23.4825,23.5083,97300.0
2010-11-12 12:10:00,36.51,36.51,36.31,36.32,67700.0,23.5147,23.5147,23.3859,23.3924,67700.0
2010-11-12 12:20:00,36.31,36.38,36.2,36.2,128800.0,23.3859,23.431,23.3151,23.3151,128800.0
2010-11-12 12:30:00,36.2,36.27,36.11,36.26,91900.0,23.3151,23.3602,23.2571,23.3537,91900.0
2010-11-12 12:40:00,36.26,36.28,36.13,36.16,65000.0,23.3537,23.3666,23.27,23.2893,65000.0
2010-11-12 12:50:00,36.15,36.26,35.96,36.0,133200.0,23.2829,23.3537,23.1605,23.1863,133200.0
2010-11-12 13:00:00,36.0,36.06,35.93,36.0,127700.0,23.1863,23.2249,23.1412,23.1863,127700.0
2010-11-12 13:10:00,36.0,36.18,35.99,36.1,133000.0,23.1863,23.3022,23.1798,23.2507,133000.0
2010-11-12 13:20:00,36.1,36.15,36.0,36.14,126200.0,23.2507,23.2829,23.1863,23.2764,126200.0
2010-11-12 13:30:00,36.15,36.24,36.08,36.24,231700.0,23.2829,23.3408,23.2378,23.3408,231700.0
2010-11-12 13:40:00,36.25,36.26,36.03,36.07,128200.0,23.3473,23.3537,23.2056,23.2313,128200.0
2010-11-12 13:50:00,36.07,36.12,36.07,36.11,41900.0,23.2313,23.2635,23.2313,23.2571,41900.0
2010-11-12 14:00:00,36.11,36.11,35.9,35.93,69300.0,23.2571,23.2571,23.1219,23.1412,69300.0
2010-11-12 14:10:00,35.93,36.04,35.85,36.03,83600.0,23.1412,23.212,23.0897,23.2056,83600.0
2010-11-12 14:20:00,36.03,36.09,36.02,36.07,38000.0,23.2056,23.2442,23.1991,23.2313,38000.0
2010-11-12 14:30:00,36.06,36.24,36.02,36.23,61100.0,23.2249,23.3408,23.1991,23.3344,61100.0
2010-11-12 14:40:00,36.23,36.23,36.08,36.23,55100.0,23.3344,23.3344,23.2378,23.3344,55100.0
2010-11-12 14:50:00,36.24,36.33,36.22,36.3,122300.0,23.3408,23.3988,23.328,23.3795,122300.0
2010-11-12 15:00:00,36.29,36.4,36.26,36.32,117000.0,23.373,23.4439,23.3537,23.3924,117000.0
2010-11-12 15:10:00,36.32,36.48,36.31,36.46,71200.0,23.3924,23.4954,23.3859,23.4825,71200.0
2010-11-12 15:20:00,36.46,36.51,36.28,36.3,100000.0,23.4825,23.5147,23.3666,23.3795,100000.0
2010-11-12 15:30:00,36.3,36.35,36.26,36.31,125400.0,23.3795,23.4117,23.3537,23.3859,125400.0
2010-11-12 15:40:00,36.31,36.31,36.15,36.27,198400.0,23.3859,23.3859,23.2829,23.3602,198400.0
2010-11-12 15:50:00,36.28,36.42,36.27,36.37,352400.0,23.3666,23.4568,23.3602,23.4246,352400.0
2010-11-15 09:30:00,36.54,36.54,35.9,36.11,125500.0,23.5341,23.5341,23.1219,23.2571,125500.0
2010-11-15 09:40:00,36.11,36.17,35.84,35.84,74000.0,23.2571,23.2958,23.0832,23.0832,74000.0
2010-11-15 09:50:00,35.84,36.16,35.77,36.05,79600.0,23.0832,23.2893,23.0381,23.2185,79600.0
2010-11-15 10:00:00,36.04,36.06,35.87,35.94,155800.0,23.212,23.2249,23.1025,23.1476,155800.0
2010-11-15 10:10:00,35.95,36.02,35.94,35.95,134100.0,23.1541,23.1991,23.1476,23.1541,134100.0
2010-11-15 10:20:00,35.96,35.98,35.87,35.97,466300.0,23.1605,23.1734,23.1025,23.1669,466300.0
2010-11-15 10:30:00,35.98,36.05,35.97,36.03,78300.0,23.1734,23.2185,23.1669,23.2056,78300.0
2010-11-15 10:40:00,36.03,36.09,36.03,36.07,86200.0,23.2056,23.2442,23.2056,23.2313,86200.0
2010-11-15 10:50:00,36.06,36.06,35.91,35.98,380300.0,23.2249,23.2249,23.1283,23.1734,380300.0
2010-11-15 11:00:00,35.99,36.05,35.99,36.03,586100.0,23.1798,23.2185,23.1798,23.2056,586100.0
2010-11-15 11:10:00,36.02,36.18,36.0,36.11,55900.0,23.1991,23.3022,23.1863,23.2571,55900.0
2010-11-15 11:20:00,36.12,36.13,36.01,36.03,123900.0,23.2635,23.27,23.1927,23.2056,123900.0
2010-11-15 11:30:00,36.03,36.2,36.03,36.17,51300.0,23.2056,23.3151,23.2056,23.2958,51300.0
2010-11-15 11:40:00,36.17,36.25,36.15,36.22,186500.0,23.2958,23.3473,23.2829,23.328,186500.0
2010-11-15 11:50:00,36.23,36.23,36.16,36.19,29700.0,23.3344,23.3344,23.2893,23.3086,29700.0
2010-11-15 12:00:00,36.18,36.2,36.15,36.15,51900.0,23.3022,23.3151,23.2829,23.2829,51900.0
2010-11-15 12:10:00,36.16,36.22,36.12,36.21,86700.0,23.2893,23.328,23.2635,23.3215,86700.0
2010-11-15 12:20:00,36.21,36.25,36.16,36.18,35900.0,23.3215,23.3473,23.2893,23.3022,35900.0
2010-11-15 12:30:00,36.17,36.21,36.17,36.2,56000.0,23.2958,23.3215,23.2958,23.3151,56000.0
2010-11-15 12:40:00,36.22,36.26,36.21,36.25,20000.0,23.328,23.3537,23.3215,23.3473,20000.0
2010-11-15 12:50:00,36.25,36.37,36.25,36.35,28200.0,23.3473,23.4246,23.3473,23.4117,28200.0
2010-11-15 13:00:00,36.35,36.44,36.35,36.43,76300.0,23.4117,23.4696,23.4117,23.4632,76300.0
2010-11-15 13:10:00,36.43,36.47,36.41,36.46,45800.0,23.4632,23.489,23.4503,23.4825,45800.0
2010-11-15 13:20:00,36.46,36.62,36.46,36.58,138400.0,23.4825,23.5856,23.4825,23.5598,138400.0
2010-11-15 13:30:00,36.58,36.59,36.43,36.43,28700.0,23.5598,23.5663,23.4632,23.4632,28700.0
2010-11-15 13:40:00,36.44,36.51,36.43,36.44,56200.0,23.4696,23.5147,23.4632,23.4696,56200.0
2010-11-15 13:50:00,36.45,36.49,36.43,36.43,24300.0,23.4761,23.5019,23.4632,23.4632,24300.0
2010-11-15 14:00:00,36.43,36.43,36.37,36.38,146600.0,23.4632,23.4632,23.4246,23.431,146600.0
2010-11-15 14:10:00,36.38,36.38,36.19,36.19,84500.0,23.431,23.431,23.3086,23.3086,84500.0
2010-11-15 14:20:00,36.19,36.23,36.15,36.17,33300.0,23.3086,23.3344,23.2829,23.2958,33300.0
2010-11-15 14:30:00,36.17,36.21,36.13,36.2,49800.0,23.2958,23.3215,23.27,23.3151,49800.0
2010-11-15 14:40:00,36.21,36.3,36.2,36.27,38800.0,23.3215,23.3795,23.3151,23.3602,38800.0
2010-11-15 14:50:00,36.27,36.34,36.27,36.28,30100.0,23.3602,23.4052,23.3602,23.3666,30100.0
2010-11-15 15:00:00,36.28,36.3,36.22,36.27,44300.0,23.3666,23.3795,23.328,23.3602,44300.0
2010-11-15 15:10:00,36.28,36.32,36.12,36.2,93600.0,23.3666,23.3924,23.2635,23.3151,93600.0
2010-11-15 15:20:00,36.2,36.27,36.13,36.25,79800.0,23.3151,23.3602,23.27,23.3473,79800.0
2010-11-15 15:30:00,36.25,36.29,36.18,36.29,144600.0,23.3473,23.373,23.3022,23.373,144600.0
2010-11-15 15:40:00,36.29,36.3,36.15,36.15,159600.0,23.373,23.3795,23.2829,23.2829,159600.0
2010-11-15 15:50:00,36.16,36.26,36.07,36.26,469300.0,23.2893,23.3537,23.2313,23.3537,469300.0
2010-11-16 09:30:00,35.81,35.83,35.57,35.66,143100.0,23.0639,23.0768,22.9093,22.9673,143100.0
2010-11-16 09:40:00,35.66,35.81,35.65,35.75,176200.0,22.9673,23.0639,22.9608,23.0252,176200.0
2010-11-16 09:50:00,35.75,35.84,35.74,35.79,182700.0,23.0252,23.0832,23.0188,23.051,182700.0
2010-11-16 10:00:00,35.76,35.83,35.73,35.8,232300.0,23.0317,23.0768,23.0124,23.0574,232300.0
2010-11-16 10:10:00,35.8,35.85,35.78,35.81,61000.0,23.0574,23.0897,23.0446,23.0639,61000.0
2010-11-16 10:20:00,35.8,35.81,35.74,35.78,87300.0,23.0574,23.0639,23.0188,23.0446,87300.0
2010-11-16 10:30:00,35.77,35.79,35.64,35.7,136200.0,23.0381,23.051,22.9544,22.993,136200.0
2010-11-16 10:40:00,35.69,35.74,35.59,35.63,98300.0,22.9866,23.0188,22.9222,22.948,98300.0
2010-11-16 10:50:00,35.63,35.65,35.48,35.57,73400.0,22.948,22.9608,22.8513,22.9093,73400.0
2010-11-16 11:00:00,35.56,35.56,35.21,35.21,107400.0,22.9029,22.9029,22.6775,22.6775,107400.0
2010-11-16 11:10:00,35.21,35.31,35.1,35.12,65000.0,22.6775,22.7419,22.6066,22.6195,65000.0
2010-11-16 11:20:00,35.12,35.19,35.08,35.17,162400.0,22.6195,22.6646,22.5937,22.6517,162400.0
2010-11-16 11:30:00,35.17,35.24,35.14,35.16,48400.0,22.6517,22.6968,22.6324,22.6452,48400.0
2010-11-16 11:40:00,35.17,35.17,34.89,34.93,150700.0,22.6517,22.6517,22.4714,22.4971,150700.0
2010-11-16 11:50:00,34.93,35.0,34.87,34.99,77000.0,22.4971,22.5422,22.4585,22.5358,77000.0
2010-11-16 12:00:00,34.99,35.1,34.99,35.09,72400.0,22.5358,22.6066,22.5358,22.6002,72400.0
2010-11-16 12:10:00,35.09,35.12,35.0,35.03,60000.0,22.6002,22.6195,22.5422,22.5615,60000.0
2010-11-16 12:20:00,35.04,35.07,35.0,35.0,35300.0,22.568,22.5873,22.5422,22.5422,35300.0
2010-11-16 12:30:00,35.01,35.01,34.92,34.93,72200.0,22.5486,22.5486,22.4907,22.4971,72200.0
2010-11-16 12:40:00,34.94,34.96,34.83,34.85,63700.0,22.5036,22.5164,22.4327,22.4456,63700.0
2010-11-16 12:50:00,34.86,35.0,34.8,34.99,63100.0,22.452,22.5422,22.4134,22.5358,63100.0
2010-11-16 13:00:00,34.98,35.0,34.84,34.87,61500.0,22.5293,22.5422,22.4391,22.4585,61500.0
2010-11-16 13:10:00,34.88,34.93,34.83,34.93,56300.0,22.4649,22.4971,22.4327,22.4971,56300.0
2010-11-16 13:20:00,34.92,35.04,34.9,35.03,76200.0,22.4907,22.568,22.4778,22.5615,76200.0
2010-11-16 13:30:00,35.03,35.08,34.99,35.08,51900.0,22.5615,22.5937,22.5358,22.5937,51900.0
2010-11-16 13:40:00,35.08,35.16,35.05,35.16,115400.0,22.5937,22.6452,22.5744,22.6452,115400.0
2010-11-16 13:50:00,35.15,35.26,35.15,35.23,48800.0,22.6388,22.7097,22.6388,22.6903,48800.0
2010-11-16 14:00:00,35.23,35.23,35.17,35.2,58100.0,22.6903,22.6903,22.6517,22.671,58100.0
2010-11-16 14:10:00,35.19,35.25,35.18,35.21,75700.0,22.6646,22.7032,22.6581,22.6775,75700.0
2010-11-16 14:20:00,35.21,35.27,35.18,35.19,143100.0,22.6775,22.7161,22.6581,22.6646,143100.0
2010-11-16 14:30:00,35.18,35.19,35.01,35.01,115600.0,22.6581,22.6646,22.5486,22.5486,115600.0
2010-11-16 14:40:00,35.01,35.11,35.01,35.11,123900.0,22.5486,22.613,22.5486,22.613,123900.0
2010-11-16 14:50:00,35.11,35.14,35.09,35.1,96900.0,22.613,22.6324,22.6002,22.6066,96900.0
2010-11-16 15:00:00,35.11,35.17,35.1,35.15,88600.0,22.613,22.6517,22.6066,22.6388,88600.0
2010-11-16 15:10:00,35.14,35.15,35.03,35.08,115000.0,22.6324,22.6388,22.5615,22.5937,115000.0
2010-11-16 15:20:00,35.08,35.13,35.04,35.08,157400.0,22.5937,22.6259,22.568,22.5937,157400.0
2010-11-16 15:30:00,35.07,35.09,34.97,34.97,337500.0,22.5873,22.6002,22.5229,22.5229,337500.0
2010-11-16 15:40:00,34.98,35.01,34.93,34.98,258600.0,22.5293,22.5486,22.4971,22.5293,258600.0
2010-11-16 15:50:00,34.99,35.07,34.94,35.03,384800.0,22.5358,22.5873,22.5036,22.5615,384800.0
2010-11-17 09:30:00,35.0,35.17,34.84,35.02,76700.0,22.5422,22.6517,22.4391,22.5551,76700.0
2010-11-17 09:40:00,35.02,35.1,34.86,35.01,68600.0,22.5551,22.6066,22.452,22.5486,68600.0
2010-11-17 09:50:00,35.01,35.02,34.86,34.88,151400.0,22.5486,22.5551,22.452,22.4649,151400.0
2010-11-17 10:00:00,34.88,35.01,34.88,34.98,77600.0,22.4649,22.5486,22.4649,22.5293,77600.0
2010-11-17 10:10:00,34.97,35.14,34.96,35.1,76200.0,22.5229,22.6324,22.5164,22.6066,76200.0
2010-11-17 10:20:00,35.1,35.21,35.09,35.17,33800.0,22.6066,22.6775,22.6002,22.6517,33800.0
2010-11-17 10:30:00,35.17,35.21,35.03,35.06,62000.0,22.6517,22.6775,22.5615,22.5808,62000.0
2010-11-17 10:40:00,35.06,35.11,35.03,35.05,51800.0,22.5808,22.613,22.5615,22.5744,51800.0
2010-11-17 10:50:00,35.06,35.08,35.01,35.03,63300.0,22.5808,22.5937,22.5486,22.5615,63300.0
2010-11-17 11:00:00,35.03,35.08,34.99,35.03,45600.0,22.5615,22.5937,22.5358,22.5615,45600.0
2010-11-17 11:10:00,35.05,35.16,35.04,35.11,37600.0,22.5744,22.6452,22.568,22.613,37600.0
2010-11-17 11:20:00,35.11,35.12,35.07,35.08,37600.0,22.613,22.6195,22.5873,22.5937,37600.0
2010-11-17 11:30:00,35.07,35.11,35.04,35.06,40500.0,22.5873,22.613,22.568,22.5808,40500.0
2010-11-17 11:40:00,35.06,35.11,35.02,35.02,46500.0,22.5808,22.613,22.5551,22.5551,46500.0
2010-11-17 11:50:00,35.04,35.23,35.04,35.21,39900.0,22.568,22.6903,22.568,22.6775,39900.0
2010-11-17 12:00:00,35.2,35.25,35.16,35.16,32800.0,22.671,22.7032,22.6452,22.6452,32800.0
2010-11-17 12:10:00,35.16,35.19,35.12,35.17,27800.0,22.6452,22.6646,22.6195,22.6517,27800.0
2010-11-17 12:20:00,35.17,35.33,35.17,35.29,96400.0,22.6517,22.7547,22.6517,22.729,96400.0
2010-11-17 12:30:00,35.28,35.31,35.2,35.28,40500.0,22.7225,22.7419,22.671,22.7225,40500.0
2010-11-17 12:40:00,35.28,35.31,35.25,35.3,50400.0,22.7225,22.7419,22.7032,22.7354,50400.0
2010-11-17 12:50:00,35.3,35.31,35.25,35.25,21200.0,22.7354,22.7419,22.7032,22.7032,21200.0
2010-11-17 13:00:00,35.25,35.26,35.19,35.2,91900.0,22.7032,22.7097,22.6646,22.671,91900.0
2010-11-17 13:10:00,35.21,35.28,35.2,35.28,64900.0,22.6775,22.7225,22.671,22.7225,64900.0
2010-11-17 13:20:00,35.28,35.34,35.26,35.33,46000.0,22.7225,22.7612,22.7097,22.7547,46000.0
2010-11-17 13:30:00,35.33,35.35,35.27,35.28,26800.0,22.7547,22.7676,22.7161,22.7225,26800.0
2010-11-17 13:40:00,35.28,35.28,35.21,35.24,64300.0,22.7225,22.7225,22.6775,22.6968,64300.0
2010-11-17 13:50:00,35.24,35.27,35.23,35.24,40800.0,22.6968,22.7161,22.6903,22.6968,40800.0
2010-11-17 14:00:00,35.24,35.26,35.18,35.22,50800.0,22.6968,22.7097,22.6581,22.6839,50800.0
2010-11-17 14:10:00,35.23,35.25,35.18,35.24,35300.0,22.6903,22.7032,22.6581,22.6968,35300.0
2010-11-17 14:20:00,35.23,35.24,35.16,35.18,71700.0,22.6903,22.6968,22.6452,22.6581,71700.0
2010-11-17 14:30:00,35.18,35.29,35.17,35.28,39600.0,22.6581,22.729,22.6517,22.7225,39600.0
2010-11-17 14:40:00,35.28,35.3,35.27,35.27,29900.0,22.7225,22.7354,22.7161,22.7161,29900.0
2010-11-17 14:50:00,35.27,35.28,35.22,35.28,67200.0,22.7161,22.7225,22.6839,22.7225,67200.0
2010-11-17 15:00:00,35.28,35.28,35.2,35.22,120800.0,22.7225,22.7225,22.671,22.6839,120800.0
2010-11-17 15:10:00,35.22,35.3,35.21,35.28,90000.0,22.6839,22.7354,22.6775,22.7225,90000.0
2010-11-17 15:20:00,35.28,35.31,35.15,35.17,139700.0,22.7225,22.7419,22.6388,22.6517,139700.0
2010-11-17 15:30:00,35.18,35.27,35.16,35.23,131400.0,22.6581,22.7161,22.6452,22.6903,131400.0
2010-11-17 15:40:00,35.23,35.31,35.19,35.3,145500.0,22.6903,22.7419,22.6646,22.7354,145500.0
2010-11-17 15:50:00,35.31,35.31,35.22,35.24,198900.0,22.7419,22.7419,22.6839,22.6968,198900.0
2010-11-18 09:30:00,35.64,35.95,35.52,35.88,91800.0,22.9544,23.1541,22.8771,23.109,91800.0
2010-11-18 09:40:00,35.88,35.98,35.74,35.93,101200.0,23.109,23.1734,23.0188,23.1412,101200.0
2010-11-18 09:50:00,35.94,35.96,35.85,35.93,161500.0,23.1476,23.1605,23.0897,23.1412,161500.0
2010-11-18 10:00:00,35.93,36.07,35.87,35.9,240400.0,23.1412,23.2313,23.1025,23.1219,240400.0
2010-11-18 10:10:00,35.89,36.06,35.89,36.06,87500.0,23.1154,23.2249,23.1154,23.2249,87500.0
2010-11-18 10:20:00,36.06,36.19,35.99,36.17,181600.0,23.2249,23.3086,23.1798,23.2958,181600.0
2010-11-18 10:30:00,36.17,36.17,36.1,36.15,67100.0,23.2958,23.2958,23.2507,23.2829,67100.0
2010-11-18 10:40:00,36.15,36.24,36.13,36.2,80800.0,23.2829,23.3408,23.27,23.3151,80800.0
2010-11-18 10:50:00,36.2,36.21,36.14,36.17,47700.0,23.3151,23.3215,23.2764,23.2958,47700.0
2010-11-18 11:00:00,36.18,36.28,36.18,36.19,74400.0,23.3022,23.3666,23.3022,23.3086,74400.0
2010-11-18 11:10:00,36.19,36.21,36.16,36.19,60800.0,23.3086,23.3215,23.2893,23.3086,60800.0
2010-11-18 11:20:00,36.18,36.19,36.11,36.13,32200.0,23.3022,23.3086,23.2571,23.27,32200.0
2010-11-18 11:30:00,36.13,36.21,36.11,36.2,46400.0,23.27,23.3215,23.2571,23.3151,46400.0
2010-11-18 11:40:00,36.2,36.21,36.17,36.18,21600.0,23.3151,23.3215,23.2958,23.3022,21600.0
2010-11-18 11:50:00,36.18,36.2,36.17,36.19,59600.0,23.3022,23.3151,23.2958,23.3086,59600.0
2010-11-18 12:00:00,36.2,36.25,36.19,36.25,37300.0,23.3151,23.3473,23.3086,23.3473,37300.0
2010-11-18 12:10:00,36.24,36.26,36.19,36.22,29500.0,23.3408,23.3537,23.3086,23.328,29500.0
2010-11-18 12:20:00,36.22,36.26,36.22,36.26,19900.0,23.328,23.3537,23.328,23.3537,19900.0
2010-11-18 12:30:00,36.26,36.29,36.25,36.27,45900.0,23.3537,23.373,23.3473,23.3602,45900.0
2010-11-18 12:40:00,36.27,36.3,36.23,36.29,50600.0,23.3602,23.3795,23.3344,23.373,50600.0
2010-11-18 12:50:00,36.29,36.33,36.28,36.31,56600.0,23.373,23.3988,23.3666,23.3859,56600.0
2010-11-18 13:00:00,36.31,36.31,36.28,36.29,30300.0,23.3859,23.3859,23.3666,23.373,30300.0
2010-11-18 13:10:00,36.29,36.33,36.29,36.33,32900.0,23.373,23.3988,23.373,23.3988,32900.0
2010-11-18 13:20:00,36.33,36.39,36.31,36.39,60700.0,23.3988,23.4374,23.3859,23.4374,60700.0
2010-11-18 13:30:00,36.39,36.4,36.33,36.37,76800.0,23.4374,23.4439,23.3988,23.4246,76800.0
2010-11-18 13:40:00,36.37,36.39,36.33,36.34,44100.0,23.4246,23.4374,23.3988,23.4052,44100.0
2010-11-18 13:50:00,36.34,36.39,36.32,36.32,34000.0,23.4052,23.4374,23.3924,23.3924,34000.0
2010-11-18 14:00:00,36.32,36.35,36.32,36.33,41700.0,23.3924,23.4117,23.3924,23.3988,41700.0
2010-11-18 14:10:00,36.33,36.33,36.26,36.26,35400.0,23.3988,23.3988,23.3537,23.3537,35400.0
2010-11-18 14:20:00,36.26,36.26,36.21,36.23,72600.0,23.3537,23.3537,23.3215,23.3344,72600.0
2010-11-18 14:30:00,36.23,36.32,36.22,36.3,51700.0,23.3344,23.3924,23.328,23.3795,51700.0
2010-11-18 14:40:00,36.29,36.3,36.24,36.28,72700.0,23.373,23.3795,23.3408,23.3666,72700.0
2010-11-18 14:50:00,36.28,36.33,36.23,36.32,76900.0,23.3666,23.3988,23.3344,23.3924,76900.0
2010-11-18 15:00:00,36.33,36.35,36.29,36.31,45800.0,23.3988,23.4117,23.373,23.3859,45800.0
2010-11-18 15:10:00,36.31,36.31,36.25,36.3,56700.0,23.3859,23.3859,23.3473,23.3795,56700.0
2010-11-18 15:20:00,36.3,36.3,36.24,36.28,80100.0,23.3795,23.3795,23.3408,23.3666,80100.0
2010-11-18 15:30:00,36.29,36.29,36.16,36.19,165700.0,23.373,23.373,23.2893,23.3086,165700.0
2010-11-18 15:40:00,36.18,36.27,36.17,36.26,99700.0,23.3022,23.3602,23.2958,23.3537,99700.0
2010-11-18 15:50:00,36.26,36.27,36.23,36.24,170100.0,23.3537,23.3602,23.3344,23.3408,170100.0
2010-11-19 09:30:00,36.17,36.17,35.94,35.95,294200.0,23.2958,23.2958,23.1476,23.1541,294200.0
2010-11-19 09:40:00,35.96,36.05,35.8,35.85,102100.0,23.1605,23.2185,23.0574,23.0897,102100.0
2010-11-19 09:50:00,35.83,35.93,35.78,35.92,57400.0,23.0768,23.1412,23.0446,23.1347,57400.0
2010-11-19 10:00:00,35.91,35.94,35.82,35.88,33100.0,23.1283,23.1476,23.0703,23.109,33100.0
2010-11-19 10:10:00,35.88,35.97,35.88,35.9,31000.0,23.109,23.1669,23.109,23.1219,31000.0
2010-11-19 10:20:00,35.9,35.92,35.84,35.9,34900.0,23.1219,23.1347,23.0832,23.1219,34900.0
2010-11-19 10:30:00,35.88,35.99,35.84,35.97,42000.0,23.109,23.1798,23.0832,23.1669,42000.0
2010-11-19 10:40:00,35.98,36.17,35.98,36.17,49100.0,23.1734,23.2958,23.1734,23.2958,49100.0
2010-11-19 10:50:00,36.16,36.17,36.09,36.09,45900.0,23.2893,23.2958,23.2442,23.2442,45900.0
2010-11-19 11:00:00,36.09,36.19,36.09,36.19,35500.0,23.2442,23.3086,23.2442,23.3086,35500.0
2010-11-19 11:10:00,36.19,36.19,36.11,36.17,31400.0,23.3086,23.3086,23.2571,23.2958,31400.0
2010-11-19 11:20:00,36.17,36.19,36.14,36.19,21600.0,23.2958,23.3086,23.2764,23.3086,21600.0
2010-11-19 11:30:00,36.19,36.25,36.19,36.21,37900.0,23.3086,23.3473,23.3086,23.3215,37900.0
2010-11-19 11:40:00,36.22,36.28,36.22,36.25,26200.0,23.328,23.3666,23.328,23.3473,26200.0
2010-11-19 11:50:00,36.25,36.26,36.2,36.2,14100.0,23.3473,23.3537,23.3151,23.3151,14100.0
2010-11-19 12:00:00,36.21,36.24,36.19,36.24,16600.0,23.3215,23.3408,23.3086,23.3408,16600.0
2010-11-19 12:10:00,36.23,36.23,36.19,36.21,30800.0,23.3344,23.3344,23.3086,23.3215,30800.0
2010-11-19 12:20:00,36.22,36.24,36.2,36.22,33000.0,23.328,23.3408,23.3151,23.328,33000.0
2010-11-19 12:30:00,36.21,36.23,36.19,36.22,27600.0,23.3215,23.3344,23.3086,23.328,27600.0
2010-11-19 12:40:00,36.22,36.28,36.22,36.27,30700.0,23.328,23.3666,23.328,23.3602,30700.0
2010-11-19 12:50:00,36.28,36.34,36.28,36.33,33900.0,23.3666,23.4052,23.3666,23.3988,33900.0
2010-11-19 13:00:00,36.34,36.41,36.32,36.4,36200.0,23.4052,23.4503,23.3924,23.4439,36200.0
2010-11-19 13:10:00,36.39,36.4,36.32,36.32,23100.0,23.4374,23.4439,23.3924,23.3924,23100.0
2010-11-19 13:20:00,36.32,36.33,36.29,36.3,25400.0,23.3924,23.3988,23.373,23.3795,25400.0
2010-11-19 13:30:00,36.29,36.35,36.28,36.35,22500.0,23.373,23.4117,23.3666,23.4117,22500.0
2010-11-19 13:40:00,36.34,36.35,36.31,36.33,20800.0,23.4052,23.4117,23.3859,23.3988,20800.0
2010-11-19 13:50:00,36.32,36.33,36.27,36.33,29600.0,23.3924,23.3988,23.3602,23.3988,29600.0
2010-11-19 14:00:00,36.34,36.36,36.32,36.35,39500.0,23.4052,23.4181,23.3924,23.4117,39500.0
2010-11-19 14:10:00,36.34,36.35,36.31,36.32,22800.0,23.4052,23.4117,23.3859,23.3924,22800.0
2010-11-19 14:20:00,36.32,36.35,36.3,36.34,20300.0,23.3924,23.4117,23.3795,23.4052,20300.0
2010-11-19 14:30:00,36.35,36.38,36.31,36.37,45700.0,23.4117,23.431,23.3859,23.4246,45700.0
2010-11-19 14:40:00,36.38,36.42,36.38,36.42,25600.0,23.431,23.4568,23.431,23.4568,25600.0
2010-11-19 14:50:00,36.41,36.45,36.39,36.4,50500.0,23.4503,23.4761,23.4374,23.4439,50500.0
2010-11-19 15:00:00,36.4,36.43,36.39,36.41,53800.0,23.4439,23.4632,23.4374,23.4503,53800.0
2010-11-19 15:10:00,36.4,36.4,36.31,36.37,137800.0,23.4439,23.4439,23.3859,23.4246,137800.0
2010-11-19 15:20:00,36.36,36.41,36.36,36.37,50200.0,23.4181,23.4503,23.4181,23.4246,50200.0
2010-11-19 15:30:00,36.37,36.38,36.35,36.37,74200.0,23.4246,23.431,23.4117,23.4246,74200.0
2010-11-19 15:40:00,36.38,36.47,36.37,36.43,146800.0,23.431,23.489,23.4246,23.4632,146800.0
2010-11-19 15:50:00,36.43,36.46,36.37,36.45,151700.0,23.4632,23.4825,23.4246,23.4761,151700.0
2010-11-22 09:30:00,36.15,36.28,35.8,36.23,113900.0,23.2829,23.3666,23.0574,23.3344,113900.0
2010-11-22 09:40:00,36.23,36.35,36.21,36.29,54400.0,23.3344,23.4117,23.3215,23.373,54400.0
2010-11-22 09:50:00,36.3,36.45,36.29,36.44,36200.0,23.3795,23.4761,23.373,23.4696,36200.0
2010-11-22 10:00:00,36.45,36.48,36.42,36.44,44900.0,23.4761,23.4954,23.4568,23.4696,44900.0
2010-11-22 10:10:00,36.45,36.57,36.42,36.55,49700.0,23.4761,23.5534,23.4568,23.5405,49700.0
2010-11-22 10:20:00,36.54,36.54,36.3,36.3,36500.0,23.5341,23.5341,23.3795,23.3795,36500.0
2010-11-22 10:30:00,36.29,36.35,36.22,36.35,98800.0,23.373,23.4117,23.328,23.4117,98800.0
2010-11-22 10:40:00,36.34,36.34,36.16,36.2,49200.0,23.4052,23.4052,23.2893,23.3151,49200.0
2010-11-22 10:50:00,36.2,36.37,36.2,36.24,42400.0,23.3151,23.4246,23.3151,23.3408,42400.0
2010-11-22 11:00:00,36.24,36.24,36.08,36.12,75000.0,23.3408,23.3408,23.2378,23.2635,75000.0
2010-11-22 11:10:00,36.13,36.2,36.08,36.19,60300.0,23.27,23.3151,23.2378,23.3086,60300.0
2010-11-22 11:20:00,36.18,36.2,36.13,36.15,57300.0,23.3022,23.3151,23.27,23.2829,57300.0
2010-11-22 11:30:00,36.17,36.2,36.08,36.2,46800.0,23.2958,23.3151,23.2378,23.3151,46800.0
2010-11-22 11:40:00,36.19,36.22,36.16,36.18,39500.0,23.3086,23.328,23.2893,23.3022,39500.0
2010-11-22 11:50:00,36.19,36.2,36.15,36.17,51100.0,23.3086,23.3151,23.2829,23.2958,51100.0
2010-11-22 12:00:00,36.16,36.17,36.06,36.07,49600.0,23.2893,23.2958,23.2249,23.2313,49600.0
2010-11-22 12:10:00,36.07,36.09,36.05,36.08,24400.0,23.2313,23.2442,23.2185,23.2378,24400.0
2010-11-22 12:20:00,36.09,36.11,36.0,36.0,75700.0,23.2442,23.2571,23.1863,23.1863,75700.0
2010-11-22 12:30:00,36.0,36.05,35.93,36.02,45700.0,23.1863,23.2185,23.1412,23.1991,45700.0
2010-11-22 12:40:00,36.02,36.05,35.92,35.98,26200.0,23.1991,23.2185,23.1347,23.1734,26200.0
2010-11-22 12:50:00,35.99,36.07,35.97,36.04,15000.0,23.1798,23.2313,23.1669,23.212,15000.0
2010-11-22 13:00:00,36.03,36.03,35.97,36.03,26200.0,23.2056,23.2056,23.1669,23.2056,26200.0
2010-11-22 13:10:00,36.03,36.07,36.02,36.05,19900.0,23.2056,23.2313,23.1991,23.2185,19900.0
2010-11-22 13:20:00,36.04,36.08,36.0,36.06,98500.0,23.212,23.2378,23.1863,23.2249,98500.0
2010-11-22 13:30:00,36.06,36.11,36.05,36.07,38300.0,23.2249,23.2571,23.2185,23.2313,38300.0
2010-11-22 13:40:00,36.08,36.09,36.01,36.04,36700.0,23.2378,23.2442,23.1927,23.212,36700.0
2010-11-22 13:50:00,36.05,36.1,36.04,36.06,63700.0,23.2185,23.2507,23.212,23.2249,63700.0
2010-11-22 14:00:00,36.06,36.1,36.01,36.04,55900.0,23.2249,23.2507,23.1927,23.212,55900.0
2010-11-22 14:10:00,36.04,36.11,36.04,36.08,70700.0,23.212,23.2571,23.212,23.2378,70700.0
2010-11-22 14:20:00,36.09,36.13,36.06,36.06,36500.0,23.2442,23.27,23.2249,23.2249,36500.0
2010-11-22 14:30:00,36.07,36.14,36.06,36.14,30400.0,23.2313,23.2764,23.2249,23.2764,30400.0
2010-11-22 14:40:00,36.14,36.21,36.08,36.19,92700.0,23.2764,23.3215,23.2378,23.3086,92700.0
2010-11-22 14:50:00,36.19,36.22,36.18,36.21,61700.0,23.3086,23.328,23.3022,23.3215,61700.0
2010-11-22 15:00:00,36.22,36.33,36.21,36.32,76000.0,23.328,23.3988,23.3215,23.3924,76000.0
2010-11-22 15:10:00,36.32,36.32,36.27,36.28,50000.0,23.3924,23.3924,23.3602,23.3666,50000.0
2010-11-22 15:20:00,36.29,36.31,36.18,36.21,57100.0,23.373,23.3859,23.3022,23.3215,57100.0
2010-11-22 15:30:00,36.22,36.27,36.16,36.27,71000.0,23.328,23.3602,23.2893,23.3602,71000.0
2010-11-22 15:40:00,36.27,36.34,36.26,36.31,99500.0,23.3602,23.4052,23.3537,23.3859,99500.0
2010-11-22 15:50:00,36.32,36.32,36.26,36.27,126100.0,23.3924,23.3924,23.3537,23.3602,126100.0
2010-11-23 09:30:00,35.86,35.86,35.35,35.74,75700.0,23.0961,23.0961,22.7676,23.0188,75700.0
2010-11-23 09:40:00,35.73,35.74,35.33,35.38,143200.0,23.0124,23.0188,22.7547,22.7869,143200.0
2010-11-23 09:50:00,35.37,35.37,35.12,35.15,100200.0,22.7805,22.7805,22.6195,22.6388,100200.0
2010-11-23 10:00:00,35.16,35.41,35.13,35.41,99600.0,22.6452,22.8063,22.6259,22.8063,99600.0
2010-11-23 10:10:00,35.41,35.57,35.32,35.56,112000.0,22.8063,22.9093,22.7483,22.9029,112000.0
2010-11-23 10:20:00,35.56,35.59,35.37,35.53,98800.0,22.9029,22.9222,22.7805,22.8836,98800.0
2010-11-23 10:30:00,35.52,35.66,35.51,35.64,48400.0,22.8771,22.9673,22.8707,22.9544,48400.0
2010-11-23 10:40:00,35.64,35.78,35.62,35.7,55100.0,22.9544,23.0446,22.9415,22.993,55100.0
2010-11-23 10:50:00,35.7,35.79,35.66,35.79,40000.0,22.993,23.051,22.9673,23.051,40000.0
2010-11-23 11:00:00,35.79,35.79,35.54,35.59,54900.0,23.051,23.051,22.89,22.9222,54900.0
2010-11-23 11:10:00,35.6,35.63,35.49,35.59,37300.0,22.9286,22.948,22.8578,22.9222,37300.0
2010-11-23 11:20:00,35.58,35.63,35.53,35.56,54200.0,22.9158,22.948,22.8836,22.9029,54200.0
2010-11-23 11:30:00,35.54,35.54,35.37,35.49,31400.0,22.89,22.89,22.7805,22.8578,31400.0
2010-11-23 11:40:00,35.49,35.49,35.39,35.42,38200.0,22.8578,22.8578,22.7934,22.8127,38200.0
2010-11-23 11:50:00,35.42,35.52,35.42,35.46,25800.0,22.8127,22.8771,22.8127,22.8385,25800.0
2010-11-23 12:00:00,35.46,35.51,35.39,35.51,17800.0,22.8385,22.8707,22.7934,22.8707,17800.0
2010-11-23 12:10:00,35.52,35.53,35.42,35.45,25100.0,22.8771,22.8836,22.8127,22.832,25100.0
2010-11-23 12:20:00,35.46,35.5,35.42,35.5,16000.0,22.8385,22.8642,22.8127,22.8642,16000.0
2010-11-23 12:30:00,35.5,35.53,35.4,35.42,24300.0,22.8642,22.8836,22.7998,22.8127,24300.0
2010-11-23 12:40:00,35.41,35.5,35.41,35.42,40100.0,22.8063,22.8642,22.8063,22.8127,40100.0
2010-11-23 12:50:00,35.43,35.52,35.42,35.49,15700.0,22.8191,22.8771,22.8127,22.8578,15700.0
2010-11-23 13:00:00,35.5,35.5,35.46,35.46,9900.0,22.8642,22.8642,22.8385,22.8385,9900.0
2010-11-23 13:10:00,35.46,35.49,35.45,35.47,18200.0,22.8385,22.8578,22.832,22.8449,18200.0
2010-11-23 13:20:00,35.47,35.54,35.46,35.53,24500.0,22.8449,22.89,22.8385,22.8836,24500.0
2010-11-23 13:30:00,35.54,35.56,35.46,35.5,26700.0,22.89,22.9029,22.8385,22.8642,26700.0
2010-11-23 13:40:00,35.49,35.5,35.39,35.4,30400.0,22.8578,22.8642,22.7934,22.7998,30400.0
2010-11-23 13:50:00,35.4,35.48,35.39,35.43,36000.0,22.7998,22.8513,22.7934,22.8191,36000.0
2010-11-23 14:00:00,35.44,35.49,35.38,35.43,48700.0,22.8256,22.8578,22.7869,22.8191,48700.0
2010-11-23 14:10:00,35.42,35.49,35.41,35.43,29900.0,22.8127,22.8578,22.8063,22.8191,29900.0
2010-11-23 14:20:00,35.42,35.44,35.36,35.43,29200.0,22.8127,22.8256,22.7741,22.8191,29200.0
2010-11-23 14:30:00,35.44,35.44,35.35,35.36,49600.0,22.8256,22.8256,22.7676,22.7741,49600.0
2010-11-23 14:40:00,35.35,35.42,35.33,35.4,36800.0,22.7676,22.8127,22.7547,22.7998,36800.0
2010-11-23 14:50:00,35.4,35.47,35.4,35.43,32300.0,22.7998,22.8449,22.7998,22.8191,32300.0
2010-11-23 15:00:00,35.43,35.51,35.43,35.47,60900.0,22.8191,22.8707,22.8191,22.8449,60900.0
2010-11-23 15:10:00,35.46,35.48,35.39,35.42,76900.0,22.8385,22.8513,22.7934,22.8127,76900.0
2010-11-23 15:20:00,35.42,35.43,35.37,35.4,75000.0,22.8127,22.8191,22.7805,22.7998,75000.0
2010-11-23 15:30:00,35.4,35.45,35.37,35.42,86800.0,22.7998,22.832,22.7805,22.8127,86800.0
2010-11-23 15:40:00,35.42,35.47,35.39,35.42,107600.0,22.8127,22.8449,22.7934,22.8127,107600.0
2010-11-23 15:50:00,35.41,35.51,35.38,35.44,154700.0,22.8063,22.8707,22.7869,22.8256,154700.0
2010-11-24 09:30:00,35.62,36.0,35.54,35.97,67200.0,22.9415,23.1863,22.89,23.1669,67200.0
2010-11-24 09:40:00,35.98,36.0,35.97,35.99,41400.0,23.1734,23.1863,23.1669,23.1798,41400.0
2010-11-24 09:50:00,35.99,36.15,35.98,36.14,189500.0,23.1798,23.2829,23.1734,23.2764,189500.0
2010-11-24 10:00:00,36.12,36.13,35.94,36.08,119600.0,23.2635,23.27,23.1476,23.2378,119600.0
2010-11-24 10:10:00,36.09,36.24,36.04,36.23,45900.0,23.2442,23.3408,23.212,23.3344,45900.0
2010-11-24 10:20:00,36.24,36.4,36.24,36.34,37300.0,23.3408,23.4439,23.3408,23.4052,37300.0
2010-11-24 10:30:00,36.32,36.35,36.28,36.3,41200.0,23.3924,23.4117,23.3666,23.3795,41200.0
2010-11-24 10:40:00,36.3,36.39,36.29,36.35,42500.0,23.3795,23.4374,23.373,23.4117,42500.0
2010-11-24 10:50:00,36.35,36.37,36.33,36.33,44700.0,23.4117,23.4246,23.3988,23.3988,44700.0
2010-11-24 11:00:00,36.34,36.4,36.28,36.38,29900.0,23.4052,23.4439,23.3666,23.431,29900.0
2010-11-24 11:10:00,36.39,36.43,36.33,36.33,32000.0,23.4374,23.4632,23.3988,23.3988,32000.0
2010-11-24 11:20:00,36.34,36.37,36.29,36.35,21300.0,23.4052,23.4246,23.373,23.4117,21300.0
2010-11-24 11:30:00,36.36,36.38,36.28,36.28,32400.0,23.4181,23.431,23.3666,23.3666,32400.0
2010-11-24 11:40:00,36.28,36.31,36.25,36.25,20800.0,23.3666,23.3859,23.3473,23.3473,20800.0
2010-11-24 11:50:00,36.26,36.37,36.26,36.37,26700.0,23.3537,23.4246,23.3537,23.4246,26700.0
2010-11-24 12:00:00,36.37,36.39,36.36,36.37,21500.0,23.4246,23.4374,23.4181,23.4246,21500.0
2010-11-24 12:10:00,36.37,36.38,36.33,36.35,20400.0,23.4246,23.431,23.3988,23.4117,20400.0
2010-11-24 12:20:00,36.35,36.36,36.32,36.35,25900.0,23.4117,23.4181,23.3924,23.4117,25900.0
2010-11-24 12:30:00,36.35,36.38,36.3,36.3,30100.0,23.4117,23.431,23.3795,23.3795,30100.0
2010-11-24 12:40:00,36.3,36.31,36.21,36.23,51200.0,23.3795,23.3859,23.3215,23.3344,51200.0
2010-11-24 12:50:00,36.23,36.31,36.23,36.29,25000.0,23.3344,23.3859,23.3344,23.373,25000.0
2010-11-24 13:00:00,36.29,36.3,36.27,36.29,28200.0,23.373,23.3795,23.3602,23.373,28200.0
2010-11-24 13:10:00,36.29,36.32,36.28,36.32,35300.0,23.373,23.3924,23.3666,23.3924,35300.0
2010-11-24 13:20:00,36.32,36.4,36.32,36.4,18500.0,23.3924,23.4439,23.3924,23.4439,18500.0
2010-11-24 13:30:00,36.4,36.4,36.39,36.4,18500.0,23.4439,23.4439,23.4374,23.4439,18500.0
2010-11-24 13:40:00,36.4,36.4,36.32,36.33,80200.0,23.4439,23.4439,23.3924,23.3988,80200.0
2010-11-24 13:50:00,36.32,36.33,36.3,36.3,19700.0,23.3924,23.3988,23.3795,23.3795,19700.0
2010-11-24 14:00:00,36.3,36.31,36.26,36.26,45900.0,23.3795,23.3859,23.3537,23.3537,45900.0
2010-11-24 14:10:00,36.26,36.26,36.15,36.16,62900.0,23.3537,23.3537,23.2829,23.2893,62900.0
2010-11-24 14:20:00,36.15,36.16,36.1,36.12,104400.0,23.2829,23.2893,23.2507,23.2635,104400.0
2010-11-24 14:30:00,36.12,36.2,36.04,36.14,158900.0,23.2635,23.3151,23.212,23.2764,158900.0
2010-11-24 14:40:00,36.15,36.23,36.15,36.21,24400.0,23.2829,23.3344,23.2829,23.3215,24400.0
2010-11-24 14:50:00,36.21,36.23,36.2,36.22,23400.0,23.3215,23.3344,23.3151,23.328,23400.0
2010-11-24 15:00:00,36.21,36.24,36.21,36.21,56900.0,23.3215,23.3408,23.3215,23.3215,56900.0
2010-11-24 15:10:00,36.21,36.24,36.2,36.24,37700.0,23.3215,23.3408,23.3151,23.3408,37700.0
2010-11-24 15:20:00,36.24,36.32,36.23,36.31,65600.0,23.3408,23.3924,23.3344,23.3859,65600.0
2010-11-24 15:30:00,36.31,36.32,36.25,36.29,57000.0,23.3859,23.3924,23.3473,23.373,57000.0
2010-11-24 15:40:00,36.29,36.31,36.26,36.26,72600.0,23.373,23.3859,23.3537,23.3537,72600.0
2010-11-24 15:50:00,36.27,36.34,36.26,36.33,129200.0,23.3602,23.4052,23.3537,23.3988,129200.0
2010-11-26 09:30:00,35.96,36.08,35.77,35.95,55600.0,23.1605,23.2378,23.0381,23.1541,55600.0
2010-11-26 09:40:00,35.97,36.22,35.96,36.12,36000.0,23.1669,23.328,23.1605,23.2635,36000.0
2010-11-26 09:50:00,36.13,36.28,36.13,36.22,42400.0,23.27,23.3666,23.27,23.328,42400.0
2010-11-26 10:00:00,36.23,36.25,36.11,36.21,24200.0,23.3344,23.3473,23.2571,23.3215,24200.0
2010-11-26 10:10:00,36.21,36.3,36.21,36.26,34700.0,23.3215,23.3795,23.3215,23.3537,34700.0
2010-11-26 10:20:00,36.26,36.33,36.2,36.23,27300.0,23.3537,23.3988,23.3151,23.3344,27300.0
2010-11-26 10:30:00,36.23,36.34,36.22,36.33,29100.0,23.3344,23.4052,23.328,23.3988,29100.0
2010-11-26 10:40:00,36.33,36.35,36.28,36.31,40900.0,23.3988,23.4117,23.3666,23.3859,40900.0
2010-11-26 10:50:00,36.3,36.3,36.23,36.24,29500.0,23.3795,23.3795,23.3344,23.3408,29500.0
2010-11-26 11:00:00,36.24,36.34,36.24,36.34,30800.0,23.3408,23.4052,23.3408,23.4052,30800.0
2010-11-26 11:10:00,36.34,36.38,36.29,36.36,26900.0,23.4052,23.431,23.373,23.4181,26900.0
2010-11-26 11:20:00,36.37,36.38,36.32,36.34,22100.0,23.4246,23.431,23.3924,23.4052,22100.0
2010-11-26 11:30:00,36.34,36.35,36.29,36.34,25500.0,23.4052,23.4117,23.373,23.4052,25500.0
2010-11-26 11:40:00,36.34,36.34,36.25,36.32,23200.0,23.4052,23.4052,23.3473,23.3924,23200.0
2010-11-26 11:50:00,36.33,36.34,36.29,36.34,32000.0,23.3988,23.4052,23.373,23.4052,32000.0
2010-11-26 12:00:00,36.34,36.37,36.28,36.35,33500.0,23.4052,23.4246,23.3666,23.4117,33500.0
2010-11-26 12:10:00,36.35,36.39,36.35,36.38,19700.0,23.4117,23.4374,23.4117,23.431,19700.0
2010-11-26 12:20:00,36.39,36.41,36.38,36.41,19500.0,23.4374,23.4503,23.431,23.4503,19500.0
2010-11-26 12:30:00,36.4,36.44,36.4,36.42,29300.0,23.4439,23.4696,23.4439,23.4568,29300.0
2010-11-26 12:40:00,36.42,36.42,36.36,36.38,46800.0,23.4568,23.4568,23.4181,23.431,46800.0
2010-11-26 12:50:00,36.38,36.43,36.34,36.36,103000.0,23.431,23.4632,23.4052,23.4181,103000.0
2010-11-29 09:30:00,35.95,36.01,35.56,35.84,111900.0,23.1541,23.1927,22.9029,23.0832,111900.0
2010-11-29 09:40:00,35.86,35.92,35.7,35.78,72900.0,23.0961,23.1347,22.993,23.0446,72900.0
2010-11-29 09:50:00,35.79,35.81,35.4,35.46,53500.0,23.051,23.0639,22.7998,22.8385,53500.0
2010-11-29 10:00:00,35.49,35.51,35.35,35.47,46000.0,22.8578,22.8707,22.7676,22.8449,46000.0
2010-11-29 10:10:00,35.48,35.57,35.42,35.49,37700.0,22.8513,22.9093,22.8127,22.8578,37700.0
2010-11-29 10:20:00,35.49,35.57,35.46,35.48,31200.0,22.8578,22.9093,22.8385,22.8513,31200.0
2010-11-29 10:30:00,35.48,35.68,35.47,35.61,41200.0,22.8513,22.9802,22.8449,22.9351,41200.0
2010-11-29 10:40:00,35.61,35.68,35.55,35.6,50000.0,22.9351,22.9802,22.8964,22.9286,50000.0
2010-11-29 10:50:00,35.6,35.65,35.44,35.48,47900.0,22.9286,22.9608,22.8256,22.8513,47900.0
2010-11-29 11:00:00,35.49,35.64,35.46,35.61,43800.0,22.8578,22.9544,22.8385,22.9351,43800.0
2010-11-29 11:10:00,35.62,35.7,35.59,35.63,35900.0,22.9415,22.993,22.9222,22.948,35900.0
2010-11-29 11:20:00,35.62,35.7,35.55,35.66,38400.0,22.9415,22.993,22.8964,22.9673,38400.0
2010-11-29 11:30:00,35.65,35.7,35.46,35.46,59200.0,22.9608,22.993,22.8385,22.8385,59200.0
2010-11-29 11:40:00,35.47,35.5,35.4,35.4,49300.0,22.8449,22.8642,22.7998,22.7998,49300.0
2010-11-29 11:50:00,35.4,35.47,35.36,35.42,45800.0,22.7998,22.8449,22.7741,22.8127,45800.0
2010-11-29 12:00:00,35.42,35.52,35.39,35.5,44800.0,22.8127,22.8771,22.7934,22.8642,44800.0
2010-11-29 12:10:00,35.5,35.56,35.48,35.5,36800.0,22.8642,22.9029,22.8513,22.8642,36800.0
2010-11-29 12:20:00,35.5,35.57,35.49,35.49,29200.0,22.8642,22.9093,22.8578,22.8578,29200.0
2010-11-29 12:30:00,35.5,35.51,35.43,35.43,75700.0,22.8642,22.8707,22.8191,22.8191,75700.0
2010-11-29 12:40:00,35.43,35.53,35.4,35.43,62700.0,22.8191,22.8836,22.7998,22.8191,62700.0
2010-11-29 12:50:00,35.43,35.43,35.31,35.36,70800.0,22.8191,22.8191,22.7419,22.7741,70800.0
2010-11-29 13:00:00,35.37,35.41,35.31,35.35,28400.0,22.7805,22.8063,22.7419,22.7676,28400.0
2010-11-29 13:10:00,35.36,35.45,35.35,35.43,32500.0,22.7741,22.832,22.7676,22.8191,32500.0
2010-11-29 13:20:00,35.44,35.46,35.35,35.4,28500.0,22.8256,22.8385,22.7676,22.7998,28500.0
2010-11-29 13:30:00,35.4,35.42,35.36,35.37,19600.0,22.7998,22.8127,22.7741,22.7805,19600.0
2010-11-29 13:40:00,35.37,35.47,35.37,35.47,32400.0,22.7805,22.8449,22.7805,22.8449,32400.0
2010-11-29 13:50:00,35.46,35.47,35.4,35.41,20700.0,22.8385,22.8449,22.7998,22.8063,20700.0
2010-11-29 14:00:00,35.41,35.42,35.38,35.4,41800.0,22.8063,22.8127,22.7869,22.7998,41800.0
2010-11-29 14:10:00,35.41,35.44,35.37,35.43,64300.0,22.8063,22.8256,22.7805,22.8191,64300.0
2010-11-29 14:20:00,35.44,35.51,35.39,35.48,62100.0,22.8256,22.8707,22.7934,22.8513,62100.0
2010-11-29 14:30:00,35.49,35.58,35.46,35.53,108000.0,22.8578,22.9158,22.8385,22.8836,108000.0
2010-11-29 14:40:00,35.53,35.54,35.49,35.53,386800.0,22.8836,22.89,22.8578,22.8836,386800.0
2010-11-29 14:50:00,35.52,35.56,35.46,35.55,163900.0,22.8771,22.9029,22.8385,22.8964,163900.0
2010-11-29 15:00:00,35.56,35.66,35.55,35.63,118500.0,22.9029,22.9673,22.8964,22.948,118500.0
2010-11-29 15:10:00,35.62,35.76,35.59,35.74,215400.0,22.9415,23.0317,22.9222,23.0188,215400.0
2010-11-29 15:20:00,35.74,35.74,35.66,35.67,306700.0,23.0188,23.0188,22.9673,22.9737,306700.0
2010-11-29 15:30:00,35.67,35.67,35.56,35.59,149500.0,22.9737,22.9737,22.9029,22.9222,149500.0
2010-11-29 15:40:00,35.58,35.66,35.56,35.66,175000.0,22.9158,22.9673,22.9029,22.9673,175000.0
2010-11-29 15:50:00,35.67,35.7,35.62,35.68,255900.0,22.9737,22.993,22.9415,22.9802,255900.0
2010-11-30 09:30:00,35.23,35.24,35.03,35.19,75900.0,22.6903,22.6968,22.5615,22.6646,75900.0
2010-11-30 09:40:00,35.19,35.36,35.07,35.23,71600.0,22.6646,22.7741,22.5873,22.6903,71600.0
2010-11-30 09:50:00,35.22,35.3,35.12,35.26,53900.0,22.6839,22.7354,22.6195,22.7097,53900.0
2010-11-30 10:00:00,35.28,35.31,35.2,35.21,106300.0,22.7225,22.7419,22.671,22.6775,106300.0
2010-11-30 10:10:00,35.21,35.3,35.21,35.28,35500.0,22.6775,22.7354,22.6775,22.7225,35500.0
2010-11-30 10:20:00,35.28,35.39,35.25,35.33,98700.0,22.7225,22.7934,22.7032,22.7547,98700.0
2010-11-30 10:30:00,35.32,35.32,35.23,35.24,53800.0,22.7483,22.7483,22.6903,22.6968,53800.0
2010-11-30 10:40:00,35.24,35.24,35.12,35.19,62500.0,22.6968,22.6968,22.6195,22.6646,62500.0
2010-11-30 10:50:00,35.19,35.2,35.08,35.19,29500.0,22.6646,22.671,22.5937,22.6646,29500.0
2010-11-30 11:00:00,35.19,35.29,35.18,35.23,44800.0,22.6646,22.729,22.6581,22.6903,44800.0
2010-11-30 11:10:00,35.24,35.24,35.1,35.16,30800.0,22.6968,22.6968,22.6066,22.6452,30800.0
2010-11-30 11:20:00,35.15,35.17,35.1,35.11,49600.0,22.6388,22.6517,22.6066,22.613,49600.0
2010-11-30 11:30:00,35.11,35.16,35.05,35.16,55100.0,22.613,22.6452,22.5744,22.6452,55100.0
2010-11-30 11:40:00,35.15,35.26,35.12,35.21,40000.0,22.6388,22.7097,22.6195,22.6775,40000.0
2010-11-30 11:50:00,35.21,35.21,35.14,35.16,52500.0,22.6775,22.6775,22.6324,22.6452,52500.0
2010-11-30 12:00:00,35.17,35.19,35.1,35.11,39200.0,22.6517,22.6646,22.6066,22.613,39200.0
2010-11-30 12:10:00,35.11,35.16,35.06,35.07,51500.0,22.613,22.6452,22.5808,22.5873,51500.0
2010-11-30 12:20:00,35.08,35.17,35.07,35.15,39700.0,22.5937,22.6517,22.5873,22.6388,39700.0
2010-11-30 12:30:00,35.16,35.21,35.13,35.19,37100.0,22.6452,22.6775,22.6259,22.6646,37100.0
2010-11-30 12:40:00,35.18,35.28,35.15,35.24,39800.0,22.6581,22.7225,22.6388,22.6968,39800.0
2010-11-30 12:50:00,35.23,35.28,35.22,35.23,23600.0,22.6903,22.7225,22.6839,22.6903,23600.0
2010-11-30 13:00:00,35.22,35.34,35.2,35.29,37800.0,22.6839,22.7612,22.671,22.729,37800.0
2010-11-30 13:10:00,35.29,35.31,35.25,35.31,32400.0,22.729,22.7419,22.7032,22.7419,32400.0
2010-11-30 13:20:00,35.31,35.38,35.31,35.35,34400.0,22.7419,22.7869,22.7419,22.7676,34400.0
2010-11-30 13:30:00,35.35,35.35,35.3,35.31,47400.0,22.7676,22.7676,22.7354,22.7419,47400.0
2010-11-30 13:40:00,35.31,35.34,35.28,35.32,46800.0,22.7419,22.7612,22.7225,22.7483,46800.0
2010-11-30 13:50:00,35.31,35.35,35.23,35.33,57200.0,22.7419,22.7676,22.6903,22.7547,57200.0
2010-11-30 14:00:00,35.33,35.36,35.32,35.33,64800.0,22.7547,22.7741,22.7483,22.7547,64800.0
2010-11-30 14:10:00,35.35,35.4,35.28,35.28,85500.0,22.7676,22.7998,22.7225,22.7225,85500.0
2010-11-30 14:20:00,35.28,35.28,35.2,35.22,147800.0,22.7225,22.7225,22.671,22.6839,147800.0
2010-11-30 14:30:00,35.22,35.22,35.1,35.1,84400.0,22.6839,22.6839,22.6066,22.6066,84400.0
2010-11-30 14:40:00,35.1,35.2,35.09,35.19,70200.0,22.6066,22.671,22.6002,22.6646,70200.0
2010-11-30 14:50:00,35.19,35.22,35.13,35.21,96300.0,22.6646,22.6839,22.6259,22.6775,96300.0
2010-11-30 15:00:00,35.2,35.3,35.18,35.18,97300.0,22.671,22.7354,22.6581,22.6581,97300.0
2010-11-30 15:10:00,35.18,35.21,35.13,35.19,101900.0,22.6581,22.6775,22.6259,22.6646,101900.0
2010-11-30 15:20:00,35.19,35.27,35.17,35.2,96900.0,22.6646,22.7161,22.6517,22.671,96900.0
2010-11-30 15:30:00,35.21,35.24,35.16,35.17,103700.0,22.6775,22.6968,22.6452,22.6517,103700.0
2010-11-30 15:40:00,35.17,35.18,35.01,35.01,213800.0,22.6517,22.6581,22.5486,22.5486,213800.0
2010-11-30 15:50:00,35.02,35.08,34.99,35.0,330700.0,22.5551,22.5937,22.5358,22.5422,330700.0
2010-12-01 09:30:00,35.65,35.8,35.65,35.7,193400.0,22.9608,23.0574,22.9608,22.993,193400.0
2010-12-01 09:40:00,35.69,35.83,35.65,35.7,128500.0,22.9866,23.0768,22.9608,22.993,128500.0
2010-12-01 09:50:00,35.7,35.89,35.62,35.82,319700.0,22.993,23.1154,22.9415,23.0703,319700.0
2010-12-01 10:00:00,35.84,35.86,35.69,35.69,89900.0,23.0832,23.0961,22.9866,22.9866,89900.0
2010-12-01 10:10:00,35.69,35.73,35.61,35.7,71700.0,22.9866,23.0124,22.9351,22.993,71700.0
2010-12-01 10:20:00,35.69,35.79,35.69,35.74,71900.0,22.9866,23.051,22.9866,23.0188,71900.0
2010-12-01 10:30:00,35.74,35.8,35.69,35.76,88200.0,23.0188,23.0574,22.9866,23.0317,88200.0
2010-12-01 10:40:00,35.77,35.87,35.77,35.87,79300.0,23.0381,23.1025,23.0381,23.1025,79300.0
2010-12-01 10:50:00,35.87,35.91,35.83,35.84,58200.0,23.1025,23.1283,23.0768,23.0832,58200.0
2010-12-01 11:00:00,35.84,35.85,35.73,35.79,59800.0,23.0832,23.0897,23.0124,23.051,59800.0
2010-12-01 11:10:00,35.8,35.86,35.8,35.8,36200.0,23.0574,23.0961,23.0574,23.0574,36200.0
2010-12-01 11:20:00,35.8,35.81,35.74,35.75,21400.0,23.0574,23.0639,23.0188,23.0252,21400.0
2010-12-01 11:30:00,35.74,35.84,35.74,35.83,31300.0,23.0188,23.0832,23.0188,23.0768,31300.0
2010-12-01 11:40:00,35.83,35.93,35.83,35.92,47000.0,23.0768,23.1412,23.0768,23.1347,47000.0
2010-12-01 11:50:00,35.93,36.07,35.92,36.01,101900.0,23.1412,23.2313,23.1347,23.1927,101900.0
2010-12-01 12:00:00,36.02,36.09,35.97,35.97,49200.0,23.1991,23.2442,23.1669,23.1669,49200.0
2010-12-01 12:10:00,35.98,35.99,35.93,35.94,32500.0,23.1734,23.1798,23.1412,23.1476,32500.0
2010-12-01 12:20:00,35.94,35.96,35.88,35.89,62200.0,23.1476,23.1605,23.109,23.1154,62200.0
2010-12-01 12:30:00,35.9,35.94,35.88,35.89,185000.0,23.1219,23.1476,23.109,23.1154,185000.0
2010-12-01 12:40:00,35.88,35.92,35.88,35.91,37800.0,23.109,23.1347,23.109,23.1283,37800.0
2010-12-01 12:50:00,35.91,35.91,35.89,35.9,47500.0,23.1283,23.1283,23.1154,23.1219,47500.0
2010-12-01 13:00:00,35.91,35.91,35.9,35.9,38100.0,23.1283,23.1283,23.1219,23.1219,38100.0
2010-12-01 13:10:00,35.9,35.93,35.84,35.84,81700.0,23.1219,23.1412,23.0832,23.0832,81700.0
2010-12-01 13:20:00,35.84,35.86,35.75,35.76,75400.0,23.0832,23.0961,23.0252,23.0317,75400.0
2010-12-01 13:30:00,35.76,35.8,35.75,35.78,184100.0,23.0317,23.0574,23.0252,23.0446,184100.0
2010-12-01 13:40:00,35.78,35.9,35.74,35.9,110400.0,23.0446,23.1219,23.0188,23.1219,110400.0
2010-12-01 13:50:00,35.9,35.97,35.89,35.97,43200.0,23.1219,23.1669,23.1154,23.1669,43200.0
2010-12-01 14:00:00,35.97,36.01,35.9,35.95,153500.0,23.1669,23.1927,23.1219,23.1541,153500.0
2010-12-01 14:10:00,35.94,36.04,35.94,36.04,49900.0,23.1476,23.212,23.1476,23.212,49900.0
2010-12-01 14:20:00,36.04,36.09,35.98,36.0,313200.0,23.212,23.2442,23.1734,23.1863,313200.0
2010-12-01 14:30:00,36.0,36.04,35.99,36.0,61600.0,23.1863,23.212,23.1798,23.1863,61600.0
2010-12-01 14:40:00,36.0,36.01,35.97,36.0,46800.0,23.1863,23.1927,23.1669,23.1863,46800.0
2010-12-01 14:50:00,36.0,36.03,35.99,36.0,72000.0,23.1863,23.2056,23.1798,23.1863,72000.0
2010-12-01 15:00:00,36.0,36.02,35.96,36.0,59900.0,23.1863,23.1991,23.1605,23.1863,59900.0
2010-12-01 15:10:00,35.99,36.02,35.96,35.99,66000.0,23.1798,23.1991,23.1605,23.1798,66000.0
2010-12-01 15:20:00,35.99,36.07,35.99,36.06,136800.0,23.1798,23.2313,23.1798,23.2249,136800.0
2010-12-01 15:30:00,36.06,36.13,36.05,36.13,120200.0,23.2249,23.27,23.2185,23.27,120200.0
2010-12-01 15:40:00,36.12,36.15,36.06,36.08,187000.0,23.2635,23.2829,23.2249,23.2378,187000.0
2010-12-01 15:50:00,36.09,36.12,36.05,36.12,240800.0,23.2442,23.2635,23.2185,23.2635,240800.0
2010-12-02 09:30:00,35.98,36.15,35.93,36.07,132700.0,23.1734,23.2829,23.1412,23.2313,132700.0
2010-12-02 09:40:00,36.06,36.08,35.93,36.06,75200.0,23.2249,23.2378,23.1412,23.2249,75200.0
2010-12-02 09:50:00,36.06,36.11,35.89,36.09,152500.0,23.2249,23.2571,23.1154,23.2442,152500.0
2010-12-02 10:00:00,36.1,36.19,36.08,36.15,96300.0,23.2507,23.3086,23.2378,23.2829,96300.0
2010-12-02 10:10:00,36.16,36.35,36.16,36.33,77200.0,23.2893,23.4117,23.2893,23.3988,77200.0
2010-12-02 10:20:00,36.33,36.47,36.29,36.39,101700.0,23.3988,23.489,23.373,23.4374,101700.0
2010-12-02 10:30:00,36.39,36.4,36.32,36.37,41100.0,23.4374,23.4439,23.3924,23.4246,41100.0
2010-12-02 10:40:00,36.36,36.41,36.29,36.36,38200.0,23.4181,23.4503,23.373,23.4181,38200.0
2010-12-02 10:50:00,36.36,36.37,36.26,36.34,49200.0,23.4181,23.4246,23.3537,23.4052,49200.0
2010-12-02 11:00:00,36.35,36.42,36.28,36.41,66000.0,23.4117,23.4568,23.3666,23.4503,66000.0
2010-12-02 11:10:00,36.42,36.5,36.41,36.49,86500.0,23.4568,23.5083,23.4503,23.5019,86500.0
2010-12-02 11:20:00,36.5,36.5,36.44,36.46,29300.0,23.5083,23.5083,23.4696,23.4825,29300.0
2010-12-02 11:30:00,36.46,36.48,36.44,36.45,21500.0,23.4825,23.4954,23.4696,23.4761,21500.0
2010-12-02 11:40:00,36.45,36.55,36.45,36.54,62600.0,23.4761,23.5405,23.4761,23.5341,62600.0
2010-12-02 11:50:00,36.54,36.61,36.54,36.61,57600.0,23.5341,23.5791,23.5341,23.5791,57600.0
2010-12-02 12:00:00,36.61,36.62,36.56,36.59,35800.0,23.5791,23.5856,23.5469,23.5663,35800.0
2010-12-02 12:10:00,36.59,36.61,36.58,36.6,25900.0,23.5663,23.5791,23.5598,23.5727,25900.0
2010-12-02 12:20:00,36.6,36.6,36.54,36.55,29100.0,23.5727,23.5727,23.5341,23.5405,29100.0
2010-12-02 12:30:00,36.55,36.63,36.53,36.63,31300.0,23.5405,23.592,23.5276,23.592,31300.0
2010-12-02 12:40:00,36.62,36.74,36.62,36.74,84100.0,23.5856,23.6629,23.5856,23.6629,84100.0
2010-12-02 12:50:00,36.74,36.75,36.67,36.67,34100.0,23.6629,23.6693,23.6178,23.6178,34100.0
2010-12-02 13:00:00,36.67,36.78,36.65,36.75,71700.0,23.6178,23.6886,23.6049,23.6693,71700.0
2010-12-02 13:10:00,36.75,36.75,36.63,36.63,26300.0,23.6693,23.6693,23.592,23.592,26300.0
2010-12-02 13:20:00,36.63,36.74,36.63,36.74,31400.0,23.592,23.6629,23.592,23.6629,31400.0
2010-12-02 13:30:00,36.74,36.84,36.74,36.84,80900.0,23.6629,23.7273,23.6629,23.7273,80900.0
2010-12-02 13:40:00,36.83,36.84,36.83,36.83,30700.0,23.7208,23.7273,23.7208,23.7208,30700.0
2010-12-02 13:50:00,36.83,36.84,36.77,36.79,83500.0,23.7208,23.7273,23.6822,23.6951,83500.0
2010-12-02 14:00:00,36.78,36.79,36.68,36.71,54400.0,23.6886,23.6951,23.6242,23.6435,54400.0
2010-12-02 14:10:00,36.72,36.76,36.7,36.73,50500.0,23.65,23.6757,23.6371,23.6564,50500.0
2010-12-02 14:20:00,36.74,36.8,36.71,36.72,57100.0,23.6629,23.7015,23.6435,23.65,57100.0
2010-12-02 14:30:00,36.72,36.72,36.63,36.66,71900.0,23.65,23.65,23.592,23.6113,71900.0
2010-12-02 14:40:00,36.66,36.7,36.66,36.68,52200.0,23.6113,23.6371,23.6113,23.6242,52200.0
2010-12-02 14:50:00,36.67,36.72,36.63,36.71,71200.0,23.6178,23.65,23.592,23.6435,71200.0
2010-12-02 15:00:00,36.71,36.82,36.71,36.81,76200.0,23.6435,23.7144,23.6435,23.708,76200.0
2010-12-02 15:10:00,36.81,36.82,36.73,36.73,72400.0,23.708,23.7144,23.6564,23.6564,72400.0
2010-12-02 15:20:00,36.73,36.75,36.66,36.7,121800.0,23.6564,23.6693,23.6113,23.6371,121800.0
2010-12-02 15:30:00,36.7,36.81,36.69,36.79,140500.0,23.6371,23.708,23.6307,23.6951,140500.0
2010-12-02 15:40:00,36.78,36.79,36.73,36.74,130000.0,23.6886,23.6951,23.6564,23.6629,130000.0
2010-12-02 15:50:00,36.74,36.76,36.68,36.73,206700.0,23.6629,23.6757,23.6242,23.6564,206700.0
2010-12-03 09:30:00,36.5,36.91,36.48,36.9,113300.0,23.5083,23.7724,23.4954,23.7659,113300.0
2010-12-03 09:40:00,36.9,36.96,36.88,36.95,57700.0,23.7659,23.8046,23.753,23.7981,57700.0
2010-12-03 09:50:00,36.95,36.97,36.81,36.92,88200.0,23.7981,23.811,23.708,23.7788,88200.0
2010-12-03 10:00:00,36.93,36.99,36.87,36.95,166600.0,23.7852,23.8239,23.7466,23.7981,166600.0
2010-12-03 10:10:00,36.96,36.99,36.91,36.99,80000.0,23.8046,23.8239,23.7724,23.8239,80000.0
2010-12-03 10:20:00,36.99,37.0,36.93,36.99,116000.0,23.8239,23.8303,23.7852,23.8239,116000.0
2010-12-03 10:30:00,36.99,37.22,36.99,37.2,293500.0,23.8239,23.972,23.8239,23.9591,293500.0
2010-12-03 10:40:00,37.2,37.4,37.2,37.39,176700.0,23.9591,24.0879,23.9591,24.0815,176700.0
2010-12-03 10:50:00,37.38,37.47,37.25,37.44,115700.0,24.0751,24.133,23.9913,24.1137,115700.0
2010-12-03 11:00:00,37.44,37.59,37.41,37.58,163100.0,24.1137,24.2103,24.0944,24.2039,163100.0
2010-12-03 11:10:00,37.58,37.58,37.35,37.43,107700.0,24.2039,24.2039,24.0557,24.1073,107700.0
2010-12-03 11:20:00,37.43,37.49,37.25,37.26,108800.0,24.1073,24.1459,23.9913,23.9978,108800.0
2010-12-03 11:30:00,37.27,37.28,37.15,37.22,42500.0,24.0042,24.0107,23.9269,23.972,42500.0
2010-12-03 11:40:00,37.23,37.27,37.17,37.19,29000.0,23.9785,24.0042,23.9398,23.9527,29000.0
2010-12-03 11:50:00,37.2,37.2,37.09,37.12,38700.0,23.9591,23.9591,23.8883,23.9076,38700.0
2010-12-03 12:00:00,37.13,37.2,37.12,37.18,23300.0,23.9141,23.9591,23.9076,23.9463,23300.0
2010-12-03 12:10:00,37.19,37.21,37.11,37.12,40200.0,23.9527,23.9656,23.9012,23.9076,40200.0
2010-12-03 12:20:00,37.11,37.13,37.06,37.08,32200.0,23.9012,23.9141,23.869,23.8818,32200.0
2010-12-03 12:30:00,37.08,37.13,37.08,37.12,43600.0,23.8818,23.9141,23.8818,23.9076,43600.0
2010-12-03 12:40:00,37.12,37.16,37.11,37.16,35400.0,23.9076,23.9334,23.9012,23.9334,35400.0
2010-12-03 12:50:00,37.16,37.19,37.15,37.18,28400.0,23.9334,23.9527,23.9269,23.9463,28400.0
2010-12-03 13:00:00,37.19,37.23,37.17,37.18,23400.0,23.9527,23.9785,23.9398,23.9463,23400.0
2010-12-03 13:10:00,37.19,37.25,37.19,37.25,27500.0,23.9527,23.9913,23.9527,23.9913,27500.0
2010-12-03 13:20:00,37.25,37.26,37.21,37.21,53900.0,23.9913,23.9978,23.9656,23.9656,53900.0
2010-12-03 13:30:00,37.2,37.23,37.12,37.15,52700.0,23.9591,23.9785,23.9076,23.9269,52700.0
2010-12-03 13:40:00,37.16,37.24,37.15,37.23,39600.0,23.9334,23.9849,23.9269,23.9785,39600.0
2010-12-03 13:50:00,37.24,37.25,37.23,37.25,69600.0,23.9849,23.9913,23.9785,23.9913,69600.0
2010-12-03 14:00:00,37.25,37.3,37.24,37.28,93200.0,23.9913,24.0235,23.9849,24.0107,93200.0
2010-12-03 14:10:00,37.28,37.28,37.18,37.2,51600.0,24.0107,24.0107,23.9463,23.9591,51600.0
2010-12-03 14:20:00,37.2,37.26,37.19,37.23,38800.0,23.9591,23.9978,23.9527,23.9785,38800.0
2010-12-03 14:30:00,37.22,37.3,37.22,37.29,26900.0,23.972,24.0235,23.972,24.0171,26900.0
2010-12-03 14:40:00,37.3,37.38,37.29,37.38,49100.0,24.0235,24.0751,24.0171,24.0751,49100.0
2010-12-03 14:50:00,37.38,37.4,37.29,37.39,87800.0,24.0751,24.0879,24.0171,24.0815,87800.0
2010-12-03 15:00:00,37.4,37.4,37.39,37.4,48000.0,24.0879,24.0879,24.0815,24.0879,48000.0
2010-12-03 15:10:00,37.4,37.42,37.35,37.37,99800.0,24.0879,24.1008,24.0557,24.0686,99800.0
2010-12-03 15:20:00,37.37,37.4,37.36,37.4,42500.0,24.0686,24.0879,24.0622,24.0879,42500.0
2010-12-03 15:30:00,37.39,37.42,37.33,37.4,69800.0,24.0815,24.1008,24.0429,24.0879,69800.0
2010-12-03 15:40:00,37.41,37.55,37.41,37.54,158900.0,24.0944,24.1846,24.0944,24.1781,158900.0
2010-12-03 15:50:00,37.54,37.54,37.48,37.49,190500.0,24.1781,24.1781,24.1395,24.1459,190500.0
2010-12-06 09:30:00,37.3,37.4,37.09,37.37,77400.0,24.0235,24.0879,23.8883,24.0686,77400.0
2010-12-06 09:40:00,37.37,37.4,37.31,37.34,49100.0,24.0686,24.0879,24.03,24.0493,49100.0
2010-12-06 09:50:00,37.35,37.37,37.25,37.31,48100.0,24.0557,24.0686,23.9913,24.03,48100.0
2010-12-06 10:00:00,37.3,37.4,37.3,37.31,41600.0,24.0235,24.0879,24.0235,24.03,41600.0
2010-12-06 10:10:00,37.31,37.37,37.22,37.24,29800.0,24.03,24.0686,23.972,23.9849,29800.0
2010-12-06 10:20:00,37.24,37.27,37.19,37.22,42400.0,23.9849,24.0042,23.9527,23.972,42400.0
2010-12-06 10:30:00,37.22,37.23,37.14,37.15,31700.0,23.972,23.9785,23.9205,23.9269,31700.0
2010-12-06 10:40:00,37.16,37.17,37.13,37.14,39300.0,23.9334,23.9398,23.9141,23.9205,39300.0
2010-12-06 10:50:00,37.14,37.14,37.05,37.11,47100.0,23.9205,23.9205,23.8625,23.9012,47100.0
2010-12-06 11:00:00,37.11,37.17,37.1,37.17,65500.0,23.9012,23.9398,23.8947,23.9398,65500.0
2010-12-06 11:10:00,37.16,37.19,37.11,37.13,59800.0,23.9334,23.9527,23.9012,23.9141,59800.0
2010-12-06 11:20:00,37.12,37.16,37.12,37.15,32000.0,23.9076,23.9334,23.9076,23.9269,32000.0
2010-12-06 11:30:00,37.15,37.19,37.13,37.14,50400.0,23.9269,23.9527,23.9141,23.9205,50400.0
2010-12-06 11:40:00,37.14,37.19,37.12,37.16,39800.0,23.9205,23.9527,23.9076,23.9334,39800.0
2010-12-06 11:50:00,37.16,37.2,37.13,37.18,35300.0,23.9334,23.9591,23.9141,23.9463,35300.0
2010-12-06 12:00:00,37.19,37.19,37.11,37.12,38000.0,23.9527,23.9527,23.9012,23.9076,38000.0
2010-12-06 12:10:00,37.13,37.17,37.11,37.16,12400.0,23.9141,23.9398,23.9012,23.9334,12400.0
2010-12-06 12:20:00,37.15,37.17,37.12,37.15,20200.0,23.9269,23.9398,23.9076,23.9269,20200.0
2010-12-06 12:30:00,37.16,37.18,37.14,37.17,32700.0,23.9334,23.9463,23.9205,23.9398,32700.0
2010-12-06 12:40:00,37.16,37.18,37.16,37.16,14200.0,23.9334,23.9463,23.9334,23.9334,14200.0
2010-12-06 12:50:00,37.17,37.18,37.13,37.18,10600.0,23.9398,23.9463,23.9141,23.9463,10600.0
2010-12-06 13:00:00,37.18,37.19,37.17,37.17,12700.0,23.9463,23.9527,23.9398,23.9398,12700.0
2010-12-06 13:10:00,37.17,37.18,37.13,37.15,32000.0,23.9398,23.9463,23.9141,23.9269,32000.0
2010-12-06 13:20:00,37.14,37.16,37.12,37.14,22600.0,23.9205,23.9334,23.9076,23.9205,22600.0
2010-12-06 13:30:00,37.15,37.17,37.1,37.1,47300.0,23.9269,23.9398,23.8947,23.8947,47300.0
2010-12-06 13:40:00,37.11,37.14,37.1,37.12,38500.0,23.9012,23.9205,23.8947,23.9076,38500.0
2010-12-06 13:50:00,37.12,37.13,37.06,37.1,26100.0,23.9076,23.9141,23.869,23.8947,26100.0
2010-12-06 14:00:00,37.1,37.11,37.08,37.1,21200.0,23.8947,23.9012,23.8818,23.8947,21200.0
2010-12-06 14:10:00,37.1,37.11,37.07,37.1,29500.0,23.8947,23.9012,23.8754,23.8947,29500.0
2010-12-06 14:20:00,37.1,37.1,37.06,37.07,23700.0,23.8947,23.8947,23.869,23.8754,23700.0
2010-12-06 14:30:00,37.07,37.11,37.06,37.09,42300.0,23.8754,23.9012,23.869,23.8883,42300.0
2010-12-06 14:40:00,37.1,37.14,37.1,37.12,47100.0,23.8947,23.9205,23.8947,23.9076,47100.0
2010-12-06 14:50:00,37.12,37.14,37.1,37.11,19800.0,23.9076,23.9205,23.8947,23.9012,19800.0
2010-12-06 15:00:00,37.11,37.14,37.11,37.14,20700.0,23.9012,23.9205,23.9012,23.9205,20700.0
2010-12-06 15:10:00,37.14,37.15,37.12,37.13,44500.0,23.9205,23.9269,23.9076,23.9141,44500.0
2010-12-06 15:20:00,37.13,37.13,37.11,37.12,37600.0,23.9141,23.9141,23.9012,23.9076,37600.0
2010-12-06 15:30:00,37.12,37.2,37.12,37.2,76600.0,23.9076,23.9591,23.9076,23.9591,76600.0
2010-12-06 15:40:00,37.2,37.26,37.19,37.22,81700.0,23.9591,23.9978,23.9527,23.972,81700.0
2010-12-06 15:50:00,37.22,37.23,37.14,37.14,103800.0,23.972,23.9785,23.9205,23.9205,103800.0
2010-12-07 09:30:00,37.59,37.77,37.5,37.74,184000.0,24.2103,24.3263,24.1524,24.3069,184000.0
2010-12-07 09:40:00,37.75,37.88,37.74,37.87,138600.0,24.3134,24.3971,24.3069,24.3907,138600.0
2010-12-07 09:50:00,37.86,37.88,37.76,37.76,99800.0,24.3842,24.3971,24.3198,24.3198,99800.0
2010-12-07 10:00:00,37.75,37.8,37.72,37.74,119000.0,24.3134,24.3456,24.294,24.3069,119000.0
2010-12-07 10:10:00,37.74,37.76,37.71,37.74,87000.0,24.3069,24.3198,24.2876,24.3069,87000.0
2010-12-07 10:20:00,37.75,37.75,37.68,37.7,62500.0,24.3134,24.3134,24.2683,24.2812,62500.0
2010-12-07 10:30:00,37.71,37.74,37.64,37.69,95100.0,24.2876,24.3069,24.2425,24.2747,95100.0
2010-12-07 10:40:00,37.69,37.72,37.68,37.7,67600.0,24.2747,24.294,24.2683,24.2812,67600.0
2010-12-07 10:50:00,37.7,37.72,37.68,37.69,70200.0,24.2812,24.294,24.2683,24.2747,70200.0
2010-12-07 11:00:00,37.7,37.77,37.69,37.76,110400.0,24.2812,24.3263,24.2747,24.3198,110400.0
2010-12-07 11:10:00,37.76,37.83,37.75,37.79,126200.0,24.3198,24.3649,24.3134,24.3391,126200.0
2010-12-07 11:20:00,37.78,37.78,37.71,37.76,101700.0,24.3327,24.3327,24.2876,24.3198,101700.0
2010-12-07 11:30:00,37.76,37.77,37.73,37.77,43900.0,24.3198,24.3263,24.3005,24.3263,43900.0
2010-12-07 11:40:00,37.77,37.77,37.68,37.69,87700.0,24.3263,24.3263,24.2683,24.2747,87700.0
2010-12-07 11:50:00,37.69,37.74,37.68,37.69,47100.0,24.2747,24.3069,24.2683,24.2747,47100.0
2010-12-07 12:00:00,37.7,37.75,37.68,37.71,75900.0,24.2812,24.3134,24.2683,24.2876,75900.0
2010-12-07 12:10:00,37.71,37.71,37.65,37.66,96000.0,24.2876,24.2876,24.249,24.2554,96000.0
2010-12-07 12:20:00,37.65,37.68,37.63,37.65,37300.0,24.249,24.2683,24.2361,24.249,37300.0
2010-12-07 12:30:00,37.65,37.66,37.6,37.62,28900.0,24.249,24.2554,24.2168,24.2296,28900.0
2010-12-07 12:40:00,37.61,37.67,37.6,37.64,38100.0,24.2232,24.2618,24.2168,24.2425,38100.0
2010-12-07 12:50:00,37.65,37.67,37.58,37.66,61400.0,24.249,24.2618,24.2039,24.2554,61400.0
2010-12-07 13:00:00,37.67,37.68,37.65,37.67,41800.0,24.2618,24.2683,24.249,24.2618,41800.0
2010-12-07 13:10:00,37.67,37.71,37.67,37.7,60700.0,24.2618,24.2876,24.2618,24.2812,60700.0
2010-12-07 13:20:00,37.7,37.8,37.69,37.74,57400.0,24.2812,24.3456,24.2747,24.3069,57400.0
2010-12-07 13:30:00,37.74,37.75,37.68,37.7,40300.0,24.3069,24.3134,24.2683,24.2812,40300.0
2010-12-07 13:40:00,37.71,37.78,37.67,37.75,170100.0,24.2876,24.3327,24.2618,24.3134,170100.0
2010-12-07 13:50:00,37.75,37.75,37.66,37.67,41400.0,24.3134,24.3134,24.2554,24.2618,41400.0
2010-12-07 14:00:00,37.67,37.7,37.66,37.7,39200.0,24.2618,24.2812,24.2554,24.2812,39200.0
2010-12-07 14:10:00,37.71,37.73,37.7,37.72,108100.0,24.2876,24.3005,24.2812,24.294,108100.0
2010-12-07 14:20:00,37.73,37.76,37.72,37.73,87200.0,24.3005,24.3198,24.294,24.3005,87200.0
2010-12-07 14:30:00,37.74,37.88,37.72,37.87,153800.0,24.3069,24.3971,24.294,24.3907,153800.0
2010-12-07 14:40:00,37.86,37.88,37.77,37.78,71800.0,24.3842,24.3971,24.3263,24.3327,71800.0
2010-12-07 14:50:00,37.78,37.81,37.67,37.71,172900.0,24.3327,24.352,24.2618,24.2876,172900.0
2010-12-07 15:00:00,37.71,37.75,37.67,37.71,150500.0,24.2876,24.3134,24.2618,24.2876,150500.0
2010-12-07 15:10:00,37.7,37.73,37.67,37.68,169500.0,24.2812,24.3005,24.2618,24.2683,169500.0
2010-12-07 15:20:00,37.69,37.7,37.56,37.6,106200.0,24.2747,24.2812,24.191,24.2168,106200.0
2010-12-07 15:30:00,37.6,37.65,37.54,37.65,89800.0,24.2168,24.249,24.1781,24.249,89800.0
2010-12-07 15:40:00,37.64,37.67,37.56,37.64,271800.0,24.2425,24.2618,24.191,24.2425,271800.0
2010-12-07 15:50:00,37.63,37.65,37.55,37.6,335700.0,24.2361,24.249,24.1846,24.2168,335700.0
2010-12-08 09:30:00,37.59,37.64,37.33,37.59,120200.0,24.2103,24.2425,24.0429,24.2103,120200.0
2010-12-08 09:40:00,37.6,37.73,37.59,37.62,49100.0,24.2168,24.3005,24.2103,24.2296,49100.0
2010-12-08 09:50:00,37.63,37.69,37.57,37.62,37400.0,24.2361,24.2747,24.1974,24.2296,37400.0
2010-12-08 10:00:00,37.6,37.6,37.38,37.43,82800.0,24.2168,24.2168,24.0751,24.1073,82800.0
2010-12-08 10:10:00,37.43,37.45,37.3,37.3,57000.0,24.1073,24.1202,24.0235,24.0235,57000.0
2010-12-08 10:20:00,37.3,37.35,37.19,37.31,85300.0,24.0235,24.0557,23.9527,24.03,85300.0
2010-12-08 10:30:00,37.3,37.3,37.14,37.19,72300.0,24.0235,24.0235,23.9205,23.9527,72300.0
2010-12-08 10:40:00,37.18,37.29,37.15,37.16,54000.0,23.9463,24.0171,23.9269,23.9334,54000.0
2010-12-08 10:50:00,37.16,37.36,37.14,37.33,71700.0,23.9334,24.0622,23.9205,24.0429,71700.0
2010-12-08 11:00:00,37.33,37.37,37.28,37.33,35400.0,24.0429,24.0686,24.0107,24.0429,35400.0
2010-12-08 11:10:00,37.33,37.35,37.29,37.29,37100.0,24.0429,24.0557,24.0171,24.0171,37100.0
2010-12-08 11:20:00,37.29,37.37,37.29,37.32,33600.0,24.0171,24.0686,24.0171,24.0364,33600.0
2010-12-08 11:30:00,37.33,37.34,37.27,37.28,39600.0,24.0429,24.0493,24.0042,24.0107,39600.0
2010-12-08 11:40:00,37.29,37.37,37.29,37.36,28700.0,24.0171,24.0686,24.0171,24.0622,28700.0
2010-12-08 11:50:00,37.36,37.38,37.31,37.34,33800.0,24.0622,24.0751,24.03,24.0493,33800.0
2010-12-08 12:00:00,37.35,37.35,37.28,37.3,27100.0,24.0557,24.0557,24.0107,24.0235,27100.0
2010-12-08 12:10:00,37.3,37.33,37.29,37.3,27300.0,24.0235,24.0429,24.0171,24.0235,27300.0
2010-12-08 12:20:00,37.3,37.42,37.29,37.4,44600.0,24.0235,24.1008,24.0171,24.0879,44600.0
2010-12-08 12:30:00,37.4,37.4,37.36,37.37,45600.0,24.0879,24.0879,24.0622,24.0686,45600.0
2010-12-08 12:40:00,37.37,37.39,37.36,37.36,68200.0,24.0686,24.0815,24.0622,24.0622,68200.0
2010-12-08 12:50:00,37.36,37.4,37.35,37.38,30400.0,24.0622,24.0879,24.0557,24.0751,30400.0
2010-12-08 13:00:00,37.38,37.48,37.38,37.47,47400.0,24.0751,24.1395,24.0751,24.133,47400.0
2010-12-08 13:10:00,37.47,37.51,37.46,37.5,85100.0,24.133,24.1588,24.1266,24.1524,85100.0
2010-12-08 13:20:00,37.51,37.55,37.49,37.51,59300.0,24.1588,24.1846,24.1459,24.1588,59300.0
2010-12-08 13:30:00,37.52,37.54,37.5,37.51,50400.0,24.1652,24.1781,24.1524,24.1588,50400.0
2010-12-08 13:40:00,37.51,37.59,37.5,37.51,40400.0,24.1588,24.2103,24.1524,24.1588,40400.0
2010-12-08 13:50:00,37.51,37.51,37.5,37.5,15400.0,24.1588,24.1588,24.1524,24.1524,15400.0
2010-12-08 14:00:00,37.51,37.51,37.42,37.49,50800.0,24.1588,24.1588,24.1008,24.1459,50800.0
2010-12-08 14:10:00,37.49,37.56,37.49,37.53,28100.0,24.1459,24.191,24.1459,24.1717,28100.0
2010-12-08 14:20:00,37.53,37.57,37.48,37.57,51700.0,24.1717,24.1974,24.1395,24.1974,51700.0
2010-12-08 14:30:00,37.57,37.68,37.57,37.67,80700.0,24.1974,24.2683,24.1974,24.2618,80700.0
2010-12-08 14:40:00,37.66,37.76,37.66,37.71,134700.0,24.2554,24.3198,24.2554,24.2876,134700.0
2010-12-08 14:50:00,37.71,37.74,37.69,37.7,84700.0,24.2876,24.3069,24.2747,24.2812,84700.0
2010-12-08 15:00:00,37.7,37.71,37.65,37.69,113400.0,24.2812,24.2876,24.249,24.2747,113400.0
2010-12-08 15:10:00,37.68,37.69,37.64,37.66,76100.0,24.2683,24.2747,24.2425,24.2554,76100.0
2010-12-08 15:20:00,37.66,37.71,37.61,37.64,344200.0,24.2554,24.2876,24.2232,24.2425,344200.0
2010-12-08 15:30:00,37.63,37.65,37.59,37.6,108400.0,24.2361,24.249,24.2103,24.2168,108400.0
2010-12-08 15:40:00,37.61,37.71,37.6,37.64,281800.0,24.2232,24.2876,24.2168,24.2425,281800.0
2010-12-08 15:50:00,37.65,37.68,37.65,37.66,308200.0,24.249,24.2683,24.249,24.2554,308200.0
2010-12-09 09:30:00,37.85,37.96,37.78,37.96,144900.0,24.3778,24.4486,24.3327,24.4486,144900.0
2010-12-09 09:40:00,37.96,38.0,37.92,37.93,67200.0,24.4486,24.4744,24.4229,24.4293,67200.0
2010-12-09 09:50:00,37.94,37.98,37.93,37.95,67000.0,24.4357,24.4615,24.4293,24.4422,67000.0
2010-12-09 10:00:00,37.94,37.99,37.94,37.95,387700.0,24.4357,24.4679,24.4357,24.4422,387700.0
2010-12-09 10:10:00,37.95,37.99,37.92,37.95,150400.0,24.4422,24.4679,24.4229,24.4422,150400.0
2010-12-09 10:20:00,37.93,37.93,37.83,37.9,165300.0,24.4293,24.4293,24.3649,24.41,165300.0
2010-12-09 10:30:00,37.89,37.96,37.88,37.93,73300.0,24.4035,24.4486,24.3971,24.4293,73300.0
2010-12-09 10:40:00,37.93,37.94,37.88,37.9,60000.0,24.4293,24.4357,24.3971,24.41,60000.0
2010-12-09 10:50:00,37.9,37.94,37.8,37.87,113200.0,24.41,24.4357,24.3456,24.3907,113200.0
2010-12-09 11:00:00,37.86,37.93,37.86,37.9,87100.0,24.3842,24.4293,24.3842,24.41,87100.0
2010-12-09 11:10:00,37.9,37.93,37.87,37.9,36700.0,24.41,24.4293,24.3907,24.41,36700.0
2010-12-09 11:20:00,37.89,37.9,37.87,37.88,36600.0,24.4035,24.41,24.3907,24.3971,36600.0
2010-12-09 11:30:00,37.88,37.91,37.83,37.88,81500.0,24.3971,24.4164,24.3649,24.3971,81500.0
2010-12-09 11:40:00,37.87,37.88,37.8,37.8,99000.0,24.3907,24.3971,24.3456,24.3456,99000.0
2010-12-09 11:50:00,37.8,37.9,37.77,37.89,51300.0,24.3456,24.41,24.3263,24.4035,51300.0
2010-12-09 12:00:00,37.88,37.92,37.85,37.86,44000.0,24.3971,24.4229,24.3778,24.3842,44000.0
2010-12-09 12:10:00,37.86,37.9,37.84,37.88,19700.0,24.3842,24.41,24.3713,24.3971,19700.0
2010-12-09 12:20:00,37.88,37.9,37.86,37.88,30700.0,24.3971,24.41,24.3842,24.3971,30700.0
2010-12-09 12:30:00,37.87,37.88,37.83,37.87,27400.0,24.3907,24.3971,24.3649,24.3907,27400.0
2010-12-09 12:40:00,37.87,37.89,37.85,37.88,47800.0,24.3907,24.4035,24.3778,24.3971,47800.0
2010-12-09 12:50:00,37.88,37.91,37.85,37.86,30200.0,24.3971,24.4164,24.3778,24.3842,30200.0
2010-12-09 13:00:00,37.86,37.95,37.85,37.94,69500.0,24.3842,24.4422,24.3778,24.4357,69500.0
2010-12-09 13:10:00,37.94,37.97,37.92,37.93,34200.0,24.4357,24.4551,24.4229,24.4293,34200.0
2010-12-09 13:20:00,37.92,37.96,37.92,37.95,40700.0,24.4229,24.4486,24.4229,24.4422,40700.0
2010-12-09 13:30:00,37.95,37.97,37.91,37.95,50300.0,24.4422,24.4551,24.4164,24.4422,50300.0
2010-12-09 13:40:00,37.94,37.96,37.93,37.94,39000.0,24.4357,24.4486,24.4293,24.4357,39000.0
2010-12-09 13:50:00,37.93,37.95,37.9,37.95,40500.0,24.4293,24.4422,24.41,24.4422,40500.0
2010-12-09 14:00:00,37.95,37.95,37.89,37.92,71500.0,24.4422,24.4422,24.4035,24.4229,71500.0
2010-12-09 14:10:00,37.91,37.96,37.9,37.95,65200.0,24.4164,24.4486,24.41,24.4422,65200.0
2010-12-09 14:20:00,37.95,37.96,37.94,37.94,26600.0,24.4422,24.4486,24.4357,24.4357,26600.0
2010-12-09 14:30:00,37.94,37.94,37.92,37.94,25300.0,24.4357,24.4357,24.4229,24.4357,25300.0
2010-12-09 14:40:00,37.94,37.95,37.91,37.92,40800.0,24.4357,24.4422,24.4164,24.4229,40800.0
2010-12-09 14:50:00,37.91,37.94,37.9,37.94,60300.0,24.4164,24.4357,24.41,24.4357,60300.0
2010-12-09 15:00:00,37.93,37.94,37.9,37.93,61800.0,24.4293,24.4357,24.41,24.4293,61800.0
2010-12-09 15:10:00,37.93,37.94,37.92,37.93,51000.0,24.4293,24.4357,24.4229,24.4293,51000.0
2010-12-09 15:20:00,37.93,37.99,37.93,37.97,115900.0,24.4293,24.4679,24.4293,24.4551,115900.0
2010-12-09 15:30:00,37.98,38.0,37.97,37.99,94500.0,24.4615,24.4744,24.4551,24.4679,94500.0
2010-12-09 15:40:00,38.0,38.05,37.97,38.02,337000.0,24.4744,24.5066,24.4551,24.4873,337000.0
2010-12-09 15:50:00,38.01,38.06,38.01,38.06,188500.0,24.4808,24.513,24.4808,24.513,188500.0
2010-12-10 09:30:00,38.0,38.32,38.0,38.31,190200.0,24.4744,24.6805,24.4744,24.674,190200.0
2010-12-10 09:40:00,38.31,38.47,38.31,38.37,121300.0,24.674,24.7771,24.674,24.7127,121300.0
2010-12-10 09:50:00,38.36,38.49,38.26,38.29,89000.0,24.7062,24.79,24.6418,24.6612,89000.0
2010-12-10 10:00:00,38.27,38.36,38.27,38.28,120800.0,24.6483,24.7062,24.6483,24.6547,120800.0
2010-12-10 10:10:00,38.28,38.34,38.27,38.28,128000.0,24.6547,24.6934,24.6483,24.6547,128000.0
2010-12-10 10:20:00,38.28,38.42,38.26,38.42,159100.0,24.6547,24.7449,24.6418,24.7449,159100.0
2010-12-10 10:30:00,38.43,38.48,38.37,38.37,68400.0,24.7513,24.7835,24.7127,24.7127,68400.0
2010-12-10 10:40:00,38.37,38.57,38.36,38.52,186900.0,24.7127,24.8415,24.7062,24.8093,186900.0
2010-12-10 10:50:00,38.52,38.54,38.48,38.54,80100.0,24.8093,24.8222,24.7835,24.8222,80100.0
2010-12-10 11:00:00,38.53,38.58,38.49,38.5,120900.0,24.8157,24.8479,24.79,24.7964,120900.0
2010-12-10 11:10:00,38.51,38.52,38.49,38.51,196900.0,24.8029,24.8093,24.79,24.8029,196900.0
2010-12-10 11:20:00,38.51,38.56,38.51,38.56,46600.0,24.8029,24.8351,24.8029,24.8351,46600.0
2010-12-10 11:30:00,38.55,38.63,38.55,38.58,82400.0,24.8286,24.8801,24.8286,24.8479,82400.0
2010-12-10 11:40:00,38.57,38.79,38.57,38.77,146400.0,24.8415,24.9832,24.8415,24.9703,146400.0
2010-12-10 11:50:00,38.77,38.9,38.74,38.85,113500.0,24.9703,25.054,24.951,25.0218,113500.0
2010-12-10 12:00:00,38.85,38.9,38.73,38.81,223700.0,25.0218,25.054,24.9446,24.9961,223700.0
2010-12-10 12:10:00,38.81,38.84,38.77,38.79,76900.0,24.9961,25.0154,24.9703,24.9832,76900.0
2010-12-10 12:20:00,38.79,38.8,38.77,38.79,111600.0,24.9832,24.9896,24.9703,24.9832,111600.0
2010-12-10 12:30:00,38.79,38.8,38.72,38.73,75500.0,24.9832,24.9896,24.9381,24.9446,75500.0
2010-12-10 12:40:00,38.72,38.8,38.68,38.8,85500.0,24.9381,24.9896,24.9123,24.9896,85500.0
2010-12-10 12:50:00,38.8,38.84,38.78,38.82,90200.0,24.9896,25.0154,24.9768,25.0025,90200.0
2010-12-10 13:00:00,38.82,38.86,38.79,38.86,64900.0,25.0025,25.0283,24.9832,25.0283,64900.0
2010-12-10 13:10:00,38.86,38.87,38.83,38.85,53800.0,25.0283,25.0347,25.009,25.0218,53800.0
2010-12-10 13:20:00,38.85,38.89,38.8,38.81,55600.0,25.0218,25.0476,24.9896,24.9961,55600.0
2010-12-10 13:30:00,38.81,38.89,38.8,38.89,49100.0,24.9961,25.0476,24.9896,25.0476,49100.0
2010-12-10 13:40:00,38.88,38.9,38.83,38.87,66600.0,25.0412,25.054,25.009,25.0347,66600.0
2010-12-10 13:50:00,38.87,38.87,38.8,38.85,43400.0,25.0347,25.0347,24.9896,25.0218,43400.0
2010-12-10 14:00:00,38.85,38.85,38.81,38.82,145100.0,25.0218,25.0218,24.9961,25.0025,145100.0
2010-12-10 14:10:00,38.81,38.82,38.75,38.81,116700.0,24.9961,25.0025,24.9574,24.9961,116700.0
2010-12-10 14:20:00,38.81,38.82,38.75,38.75,123500.0,24.9961,25.0025,24.9574,24.9574,123500.0
2010-12-10 14:30:00,38.75,38.77,38.7,38.71,287100.0,24.9574,24.9703,24.9252,24.9317,287100.0
2010-12-10 14:40:00,38.71,38.71,38.63,38.64,94700.0,24.9317,24.9317,24.8801,24.8866,94700.0
2010-12-10 14:50:00,38.65,38.69,38.62,38.63,72200.0,24.893,24.9188,24.8737,24.8801,72200.0
2010-12-10 15:00:00,38.62,38.63,38.56,38.59,112300.0,24.8737,24.8801,24.8351,24.8544,112300.0
2010-12-10 15:10:00,38.58,38.6,38.52,38.53,213800.0,24.8479,24.8608,24.8093,24.8157,213800.0
2010-12-10 15:20:00,38.53,38.62,38.52,38.61,242200.0,24.8157,24.8737,24.8093,24.8673,242200.0
2010-12-10 15:30:00,38.62,38.63,38.56,38.62,248000.0,24.8737,24.8801,24.8351,24.8737,248000.0
2010-12-10 15:40:00,38.62,38.62,38.54,38.6,334500.0,24.8737,24.8737,24.8222,24.8608,334500.0
2010-12-10 15:50:00,38.61,38.64,38.53,38.53,412900.0,24.8673,24.8866,24.8157,24.8157,412900.0
2010-12-13 09:30:00,38.54,38.65,38.33,38.63,298200.0,24.8222,24.893,24.6869,24.8801,298200.0
2010-12-13 09:40:00,38.63,38.83,38.6,38.82,82500.0,24.8801,25.009,24.8608,25.0025,82500.0
2010-12-13 09:50:00,38.82,38.94,38.73,38.79,252800.0,25.0025,25.0798,24.9446,24.9832,252800.0
2010-12-13 10:00:00,38.79,38.92,38.75,38.85,211100.0,24.9832,25.0669,24.9574,25.0218,211100.0
2010-12-13 10:10:00,38.85,39.08,38.84,39.07,176600.0,25.0218,25.17,25.0154,25.1635,176600.0
2010-12-13 10:20:00,39.07,39.08,38.88,38.89,85000.0,25.1635,25.17,25.0412,25.0476,85000.0
2010-12-13 10:30:00,38.89,38.98,38.82,38.85,91600.0,25.0476,25.1056,25.0025,25.0218,91600.0
2010-12-13 10:40:00,38.85,39.0,38.8,39.0,77800.0,25.0218,25.1184,24.9896,25.1184,77800.0
2010-12-13 10:50:00,39.0,39.06,38.93,39.06,84800.0,25.1184,25.1571,25.0734,25.1571,84800.0
2010-12-13 11:00:00,39.05,39.06,38.98,39.0,102800.0,25.1507,25.1571,25.1056,25.1184,102800.0
2010-12-13 11:10:00,39.01,39.09,39.01,39.07,105200.0,25.1249,25.1764,25.1249,25.1635,105200.0
2010-12-13 11:20:00,39.07,39.07,38.93,38.96,61800.0,25.1635,25.1635,25.0734,25.0927,61800.0
2010-12-13 11:30:00,38.96,39.02,38.95,38.96,64700.0,25.0927,25.1313,25.0862,25.0927,64700.0
2010-12-13 11:40:00,38.97,39.0,38.92,38.92,52400.0,25.0991,25.1184,25.0669,25.0669,52400.0
2010-12-13 11:50:00,38.92,38.93,38.87,38.89,54500.0,25.0669,25.0734,25.0347,25.0476,54500.0
2010-12-13 12:00:00,38.89,38.94,38.87,38.94,268000.0,25.0476,25.0798,25.0347,25.0798,268000.0
2010-12-13 12:10:00,38.94,39.0,38.93,38.99,59000.0,25.0798,25.1184,25.0734,25.112,59000.0
2010-12-13 12:20:00,38.99,38.99,38.91,38.91,44100.0,25.112,25.112,25.0605,25.0605,44100.0
2010-12-13 12:30:00,38.91,38.91,38.85,38.86,75200.0,25.0605,25.0605,25.0218,25.0283,75200.0
2010-12-13 12:40:00,38.86,38.88,38.82,38.83,108800.0,25.0283,25.0412,25.0025,25.009,108800.0
2010-12-13 12:50:00,38.83,38.84,38.8,38.81,65900.0,25.009,25.0154,24.9896,24.9961,65900.0
2010-12-13 13:00:00,38.81,38.82,38.76,38.82,117600.0,24.9961,25.0025,24.9639,25.0025,117600.0
2010-12-13 13:10:00,38.82,38.86,38.81,38.86,39800.0,25.0025,25.0283,24.9961,25.0283,39800.0
2010-12-13 13:20:00,38.86,38.9,38.86,38.88,38800.0,25.0283,25.054,25.0283,25.0412,38800.0
2010-12-13 13:30:00,38.88,38.89,38.84,38.86,48900.0,25.0412,25.0476,25.0154,25.0283,48900.0
2010-12-13 13:40:00,38.86,38.87,38.84,38.86,34500.0,25.0283,25.0347,25.0154,25.0283,34500.0
2010-12-13 13:50:00,38.87,38.89,38.83,38.88,52000.0,25.0347,25.0476,25.009,25.0412,52000.0
2010-12-13 14:00:00,38.88,38.89,38.84,38.87,61600.0,25.0412,25.0476,25.0154,25.0347,61600.0
2010-12-13 14:10:00,38.87,38.87,38.83,38.84,38800.0,25.0347,25.0347,25.009,25.0154,38800.0
2010-12-13 14:20:00,38.85,38.9,38.84,38.87,83000.0,25.0218,25.054,25.0154,25.0347,83000.0
2010-12-13 14:30:00,38.87,38.89,38.85,38.87,63400.0,25.0347,25.0476,25.0218,25.0347,63400.0
2010-12-13 14:40:00,38.87,38.88,38.85,38.85,77600.0,25.0347,25.0412,25.0218,25.0218,77600.0
2010-12-13 14:50:00,38.86,38.87,38.84,38.86,90100.0,25.0283,25.0347,25.0154,25.0283,90100.0
2010-12-13 15:00:00,38.87,38.87,38.85,38.85,84700.0,25.0347,25.0347,25.0218,25.0218,84700.0
2010-12-13 15:10:00,38.86,38.86,38.8,38.85,104800.0,25.0283,25.0283,24.9896,25.0218,104800.0
2010-12-13 15:20:00,38.85,38.9,38.84,38.89,99200.0,25.0218,25.054,25.0154,25.0476,99200.0
2010-12-13 15:30:00,38.89,38.9,38.85,38.9,125900.0,25.0476,25.054,25.0218,25.054,125900.0
2010-12-13 15:40:00,38.9,38.9,38.68,38.72,240300.0,25.054,25.054,24.9123,24.9381,240300.0
2010-12-13 15:50:00,38.72,38.74,38.61,38.67,334500.0,24.9381,24.951,24.8673,24.9059,334500.0
2010-12-14 09:30:00,38.8,39.16,38.8,38.93,176500.0,24.9896,25.2215,24.9896,25.0734,176500.0
2010-12-14 09:40:00,38.92,38.99,38.78,38.88,80300.0,25.0669,25.112,24.9768,25.0412,80300.0
2010-12-14 09:50:00,38.91,38.99,38.85,38.88,60700.0,25.0605,25.112,25.0218,25.0412,60700.0
2010-12-14 10:00:00,38.88,39.01,38.88,39.0,61800.0,25.0412,25.1249,25.0412,25.1184,61800.0
2010-12-14 10:10:00,39.02,39.05,38.93,38.99,102800.0,25.1313,25.1507,25.0734,25.112,102800.0
2010-12-14 10:20:00,38.99,39.15,38.99,39.14,82000.0,25.112,25.2151,25.112,25.2086,82000.0
2010-12-14 10:30:00,39.15,39.19,39.14,39.16,74300.0,25.2151,25.2408,25.2086,25.2215,74300.0
2010-12-14 10:40:00,39.15,39.16,39.11,39.11,53400.0,25.2151,25.2215,25.1893,25.1893,53400.0
2010-12-14 10:50:00,39.11,39.13,39.04,39.04,50000.0,25.1893,25.2022,25.1442,25.1442,50000.0
2010-12-14 11:00:00,39.04,39.08,38.94,39.0,53300.0,25.1442,25.17,25.0798,25.1184,53300.0
2010-12-14 11:10:00,38.99,39.09,38.99,39.09,54700.0,25.112,25.1764,25.112,25.1764,54700.0
2010-12-14 11:20:00,39.09,39.15,39.09,39.11,42500.0,25.1764,25.2151,25.1764,25.1893,42500.0
2010-12-14 11:30:00,39.11,39.12,39.08,39.09,23400.0,25.1893,25.1957,25.17,25.1764,23400.0
2010-12-14 11:40:00,39.09,39.13,39.06,39.12,25300.0,25.1764,25.2022,25.1571,25.1957,25300.0
2010-12-14 11:50:00,39.12,39.12,39.07,39.11,39700.0,25.1957,25.1957,25.1635,25.1893,39700.0
2010-12-14 12:00:00,39.12,39.14,39.11,39.13,23400.0,25.1957,25.2086,25.1893,25.2022,23400.0
2010-12-14 12:10:00,39.13,39.15,39.13,39.14,32300.0,25.2022,25.2151,25.2022,25.2086,32300.0
2010-12-14 12:20:00,39.15,39.15,39.07,39.11,87900.0,25.2151,25.2151,25.1635,25.1893,87900.0
2010-12-14 12:30:00,39.11,39.13,39.07,39.1,41800.0,25.1893,25.2022,25.1635,25.1829,41800.0
2010-12-14 12:40:00,39.11,39.19,39.11,39.19,75000.0,25.1893,25.2408,25.1893,25.2408,75000.0
2010-12-14 12:50:00,39.2,39.2,39.18,39.2,78200.0,25.2473,25.2473,25.2344,25.2473,78200.0
2010-12-14 13:00:00,39.2,39.2,39.14,39.14,17100.0,25.2473,25.2473,25.2086,25.2086,17100.0
2010-12-14 13:10:00,39.14,39.18,39.1,39.17,53900.0,25.2086,25.2344,25.1829,25.2279,53900.0
2010-12-14 13:20:00,39.18,39.19,39.16,39.18,27800.0,25.2344,25.2408,25.2215,25.2344,27800.0
2010-12-14 13:30:00,39.18,39.19,39.16,39.16,20100.0,25.2344,25.2408,25.2215,25.2215,20100.0
2010-12-14 13:40:00,39.16,39.21,39.16,39.19,40900.0,25.2215,25.2537,25.2215,25.2408,40900.0
2010-12-14 13:50:00,39.19,39.2,39.18,39.19,30200.0,25.2408,25.2473,25.2344,25.2408,30200.0
2010-12-14 14:00:00,39.18,39.19,39.17,39.17,26800.0,25.2344,25.2408,25.2279,25.2279,26800.0
2010-12-14 14:10:00,39.17,39.23,39.13,39.21,102600.0,25.2279,25.2666,25.2022,25.2537,102600.0
2010-12-14 14:20:00,39.21,39.23,39.12,39.15,151100.0,25.2537,25.2666,25.1957,25.2151,151100.0
2010-12-14 14:30:00,39.15,39.22,39.15,39.17,81100.0,25.2151,25.2601,25.2151,25.2279,81100.0
2010-12-14 14:40:00,39.17,39.2,39.1,39.1,140900.0,25.2279,25.2473,25.1829,25.1829,140900.0
2010-12-14 14:50:00,39.1,39.13,39.0,39.06,118800.0,25.1829,25.2022,25.1184,25.1571,118800.0
2010-12-14 15:00:00,39.07,39.07,39.03,39.03,56000.0,25.1635,25.1635,25.1378,25.1378,56000.0
2010-12-14 15:10:00,39.03,39.04,38.95,38.95,68300.0,25.1378,25.1442,25.0862,25.0862,68300.0
2010-12-14 15:20:00,38.96,38.99,38.92,38.97,98000.0,25.0927,25.112,25.0669,25.0991,98000.0
2010-12-14 15:30:00,38.97,38.99,38.81,38.84,108500.0,25.0991,25.112,24.9961,25.0154,108500.0
2010-12-14 15:40:00,38.84,38.91,38.82,38.84,190300.0,25.0154,25.0605,25.0025,25.0154,190300.0
2010-12-14 15:50:00,38.83,38.94,38.83,38.91,295500.0,25.009,25.0798,25.009,25.0605,295500.0
2010-12-15 09:30:00,39.01,39.18,38.95,39.01,193000.0,25.1249,25.2344,25.0862,25.1249,193000.0
2010-12-15 09:40:00,39.03,39.03,38.81,38.97,117100.0,25.1378,25.1378,24.9961,25.0991,117100.0
2010-12-15 09:50:00,38.97,39.0,38.9,39.0,82200.0,25.0991,25.1184,25.054,25.1184,82200.0
2010-12-15 10:00:00,38.99,39.0,38.94,38.98,78200.0,25.112,25.1184,25.0798,25.1056,78200.0
2010-12-15 10:10:00,38.99,39.01,38.93,38.95,92600.0,25.112,25.1249,25.0734,25.0862,92600.0
2010-12-15 10:20:00,38.95,38.96,38.89,38.92,59200.0,25.0862,25.0927,25.0476,25.0669,59200.0
2010-12-15 10:30:00,38.93,39.01,38.92,39.0,191600.0,25.0734,25.1249,25.0669,25.1184,191600.0
2010-12-15 10:40:00,39.01,39.06,38.95,39.03,54300.0,25.1249,25.1571,25.0862,25.1378,54300.0
2010-12-15 10:50:00,39.04,39.16,39.03,39.15,59700.0,25.1442,25.2215,25.1378,25.2151,59700.0
2010-12-15 11:00:00,39.16,39.19,39.1,39.13,48700.0,25.2215,25.2408,25.1829,25.2022,48700.0
2010-12-15 11:10:00,39.13,39.14,38.95,39.03,57500.0,25.2022,25.2086,25.0862,25.1378,57500.0
2010-12-15 11:20:00,39.03,39.04,38.98,39.01,35700.0,25.1378,25.1442,25.1056,25.1249,35700.0
2010-12-15 11:30:00,39.01,39.01,38.93,38.95,36200.0,25.1249,25.1249,25.0734,25.0862,36200.0
2010-12-15 11:40:00,38.95,39.01,38.94,38.95,86000.0,25.0862,25.1249,25.0798,25.0862,86000.0
2010-12-15 11:50:00,38.94,39.0,38.9,38.92,72000.0,25.0798,25.1184,25.054,25.0669,72000.0
2010-12-15 12:00:00,38.92,38.94,38.91,38.93,35000.0,25.0669,25.0798,25.0605,25.0734,35000.0
2010-12-15 12:10:00,38.92,38.94,38.87,38.87,59600.0,25.0669,25.0798,25.0347,25.0347,59600.0
2010-12-15 12:20:00,38.87,38.9,38.87,38.89,30400.0,25.0347,25.054,25.0347,25.0476,30400.0
2010-12-15 12:30:00,38.89,38.9,38.8,38.81,39300.0,25.0476,25.054,24.9896,24.9961,39300.0
2010-12-15 12:40:00,38.8,38.84,38.68,38.75,67300.0,24.9896,25.0154,24.9123,24.9574,67300.0
2010-12-15 12:50:00,38.75,38.81,38.66,38.68,52100.0,24.9574,24.9961,24.8995,24.9123,52100.0
2010-12-15 13:00:00,38.68,38.76,38.64,38.76,44900.0,24.9123,24.9639,24.8866,24.9639,44900.0
2010-12-15 13:10:00,38.77,38.79,38.74,38.76,43000.0,24.9703,24.9832,24.951,24.9639,43000.0
2010-12-15 13:20:00,38.76,38.76,38.69,38.75,34900.0,24.9639,24.9639,24.9188,24.9574,34900.0
2010-12-15 13:30:00,38.75,38.78,38.71,38.77,40400.0,24.9574,24.9768,24.9317,24.9703,40400.0
2010-12-15 13:40:00,38.76,38.78,38.75,38.78,24100.0,24.9639,24.9768,24.9574,24.9768,24100.0
2010-12-15 13:50:00,38.79,38.79,38.76,38.78,46200.0,24.9832,24.9832,24.9639,24.9768,46200.0
2010-12-15 14:00:00,38.78,38.8,38.73,38.74,51300.0,24.9768,24.9896,24.9446,24.951,51300.0
2010-12-15 14:10:00,38.75,38.76,38.7,38.76,37800.0,24.9574,24.9639,24.9252,24.9639,37800.0
2010-12-15 14:20:00,38.75,38.76,38.71,38.71,41900.0,24.9574,24.9639,24.9317,24.9317,41900.0
2010-12-15 14:30:00,38.71,38.71,38.61,38.66,73000.0,24.9317,24.9317,24.8673,24.8995,73000.0
2010-12-15 14:40:00,38.67,38.76,38.63,38.7,67700.0,24.9059,24.9639,24.8801,24.9252,67700.0
2010-12-15 14:50:00,38.71,38.71,38.51,38.58,118900.0,24.9317,24.9317,24.8029,24.8479,118900.0
2010-12-15 15:00:00,38.58,38.7,38.57,38.61,90900.0,24.8479,24.9252,24.8415,24.8673,90900.0
2010-12-15 15:10:00,38.62,38.64,38.53,38.54,123900.0,24.8737,24.8866,24.8157,24.8222,123900.0
2010-12-15 15:20:00,38.55,38.64,38.49,38.63,135600.0,24.8286,24.8866,24.79,24.8801,135600.0
2010-12-15 15:30:00,38.62,38.67,38.59,38.66,118300.0,24.8737,24.9059,24.8544,24.8995,118300.0
2010-12-15 15:40:00,38.65,38.69,38.56,38.61,183900.0,24.893,24.9188,24.8351,24.8673,183900.0
2010-12-15 15:50:00,38.6,38.6,38.46,38.5,241300.0,24.8608,24.8608,24.7707,24.7964,241300.0
2010-12-16 09:30:00,38.61,38.8,38.48,38.78,83300.0,24.8673,24.9896,24.7835,24.9768,83300.0
2010-12-16 09:40:00,38.79,38.86,38.73,38.8,67700.0,24.9832,25.0283,24.9446,24.9896,67700.0
2010-12-16 09:50:00,38.79,38.84,38.55,38.56,70800.0,24.9832,25.0154,24.8286,24.8351,70800.0
2010-12-16 10:00:00,38.55,38.69,38.5,38.69,126700.0,24.8286,24.9188,24.7964,24.9188,126700.0
2010-12-16 10:10:00,38.7,38.76,38.66,38.75,91400.0,24.9252,24.9639,24.8995,24.9574,91400.0
2010-12-16 10:20:00,38.76,38.89,38.76,38.88,217000.0,24.9639,25.0476,24.9639,25.0412,217000.0
2010-12-16 10:30:00,38.88,39.0,38.87,39.0,85700.0,25.0412,25.1184,25.0347,25.1184,85700.0
2010-12-16 10:40:00,39.0,39.19,39.0,39.18,140900.0,25.1184,25.2408,25.1184,25.2344,140900.0
2010-12-16 10:50:00,39.19,39.21,39.13,39.2,83900.0,25.2408,25.2537,25.2022,25.2473,83900.0
2010-12-16 11:00:00,39.19,39.19,39.11,39.16,86400.0,25.2408,25.2408,25.1893,25.2215,86400.0
2010-12-16 11:10:00,39.17,39.33,39.15,39.31,123500.0,25.2279,25.331,25.2151,25.3181,123500.0
2010-12-16 11:20:00,39.3,39.3,39.16,39.22,46000.0,25.3117,25.3117,25.2215,25.2601,46000.0
2010-12-16 11:30:00,39.22,39.24,39.16,39.22,53300.0,25.2601,25.273,25.2215,25.2601,53300.0
2010-12-16 11:40:00,39.22,39.3,39.22,39.23,34000.0,25.2601,25.3117,25.2601,25.2666,34000.0
2010-12-16 11:50:00,39.23,39.31,39.21,39.31,34800.0,25.2666,25.3181,25.2537,25.3181,34800.0
2010-12-16 12:00:00,39.31,39.37,39.31,39.37,31600.0,25.3181,25.3568,25.3181,25.3568,31600.0
2010-12-16 12:10:00,39.37,39.42,39.36,39.41,66500.0,25.3568,25.389,25.3503,25.3825,66500.0
2010-12-16 12:20:00,39.42,39.44,39.41,39.43,51500.0,25.389,25.4018,25.3825,25.3954,51500.0
2010-12-16 12:30:00,39.42,39.45,39.42,39.44,26300.0,25.389,25.4083,25.389,25.4018,26300.0
2010-12-16 12:40:00,39.45,39.45,39.38,39.38,42600.0,25.4083,25.4083,25.3632,25.3632,42600.0
2010-12-16 12:50:00,39.39,39.45,39.38,39.43,23000.0,25.3696,25.4083,25.3632,25.3954,23000.0
2010-12-16 13:00:00,39.44,39.44,39.36,39.4,44700.0,25.4018,25.4018,25.3503,25.3761,44700.0
2010-12-16 13:10:00,39.4,39.5,39.4,39.49,75400.0,25.3761,25.4405,25.3761,25.434,75400.0
2010-12-16 13:20:00,39.5,39.5,39.47,39.48,45700.0,25.4405,25.4405,25.4212,25.4276,45700.0
2010-12-16 13:30:00,39.48,39.49,39.44,39.49,55200.0,25.4276,25.434,25.4018,25.434,55200.0
2010-12-16 13:40:00,39.49,39.58,39.48,39.58,174300.0,25.434,25.492,25.4276,25.492,174300.0
2010-12-16 13:50:00,39.58,39.58,39.47,39.48,63700.0,25.492,25.492,25.4212,25.4276,63700.0
2010-12-16 14:00:00,39.48,39.51,39.46,39.46,97700.0,25.4276,25.4469,25.4147,25.4147,97700.0
2010-12-16 14:10:00,39.47,39.51,39.46,39.49,94300.0,25.4212,25.4469,25.4147,25.434,94300.0
2010-12-16 14:20:00,39.48,39.49,39.43,39.44,95200.0,25.4276,25.434,25.3954,25.4018,95200.0
2010-12-16 14:30:00,39.43,39.43,39.34,39.41,103800.0,25.3954,25.3954,25.3374,25.3825,103800.0
2010-12-16 14:40:00,39.4,39.45,39.38,39.41,54100.0,25.3761,25.4083,25.3632,25.3825,54100.0
2010-12-16 14:50:00,39.41,39.48,39.39,39.48,102200.0,25.3825,25.4276,25.3696,25.4276,102200.0
2010-12-16 15:00:00,39.47,39.55,39.47,39.53,66800.0,25.4212,25.4727,25.4212,25.4598,66800.0
2010-12-16 15:10:00,39.53,39.64,39.53,39.6,166700.0,25.4598,25.5306,25.4598,25.5049,166700.0
2010-12-16 15:20:00,39.6,39.64,39.56,39.63,167400.0,25.5049,25.5306,25.4791,25.5242,167400.0
2010-12-16 15:30:00,39.63,39.7,39.6,39.68,145900.0,25.5242,25.5693,25.5049,25.5564,145900.0
2010-12-16 15:40:00,39.69,39.69,39.52,39.55,206400.0,25.5629,25.5629,25.4534,25.4727,206400.0
2010-12-16 15:50:00,39.56,39.77,39.55,39.74,508200.0,25.4791,25.6144,25.4727,25.5951,508200.0
2010-12-17 09:30:00,39.76,39.93,39.64,39.82,590300.0,25.6079,25.7174,25.5306,25.6466,590300.0
2010-12-17 09:40:00,39.82,39.93,39.59,39.92,247800.0,25.6466,25.7174,25.4984,25.711,247800.0
2010-12-17 09:50:00,39.92,39.95,39.87,39.93,184900.0,25.711,25.7303,25.6788,25.7174,184900.0
2010-12-17 10:00:00,39.93,39.97,39.89,39.96,121800.0,25.7174,25.7432,25.6917,25.7367,121800.0
2010-12-17 10:10:00,39.95,39.99,39.95,39.99,117700.0,25.7303,25.7561,25.7303,25.7561,117700.0
2010-12-17 10:20:00,39.98,40.18,39.98,40.1,572700.0,25.7496,25.8784,25.7496,25.8269,572700.0
2010-12-17 10:30:00,40.1,40.16,40.09,40.13,89600.0,25.8269,25.8656,25.8205,25.8462,89600.0
2010-12-17 10:40:00,40.12,40.18,40.08,40.17,117900.0,25.8398,25.8784,25.814,25.872,117900.0
2010-12-17 10:50:00,40.18,40.19,40.06,40.17,82000.0,25.8784,25.8849,25.8012,25.872,82000.0
2010-12-17 11:00:00,40.17,40.18,40.1,40.13,84400.0,25.872,25.8784,25.8269,25.8462,84400.0
2010-12-17 11:10:00,40.13,40.19,40.07,40.18,85200.0,25.8462,25.8849,25.8076,25.8784,85200.0
2010-12-17 11:20:00,40.19,40.36,40.18,40.35,164800.0,25.8849,25.9944,25.8784,25.9879,164800.0
2010-12-17 11:30:00,40.36,40.41,40.34,40.37,76700.0,25.9944,26.0266,25.9815,26.0008,76700.0
2010-12-17 11:40:00,40.36,40.39,40.28,40.38,118400.0,25.9944,26.0137,25.9428,26.0073,118400.0
2010-12-17 11:50:00,40.37,40.49,40.37,40.45,107500.0,26.0008,26.0781,26.0008,26.0523,107500.0
2010-12-17 12:00:00,40.45,40.59,40.45,40.58,137200.0,26.0523,26.1425,26.0523,26.1361,137200.0
2010-12-17 12:10:00,40.58,40.66,40.5,40.66,134600.0,26.1361,26.1876,26.0845,26.1876,134600.0
2010-12-17 12:20:00,40.66,40.67,40.57,40.59,39300.0,26.1876,26.194,26.1296,26.1425,39300.0
2010-12-17 12:30:00,40.59,40.62,40.55,40.62,71000.0,26.1425,26.1618,26.1167,26.1618,71000.0
2010-12-17 12:40:00,40.62,40.72,40.61,40.69,96500.0,26.1618,26.2262,26.1554,26.2069,96500.0
2010-12-17 12:50:00,40.69,40.89,40.67,40.86,164400.0,26.2069,26.3357,26.194,26.3164,164400.0
2010-12-17 13:00:00,40.85,40.93,40.83,40.86,128800.0,26.31,26.3615,26.2971,26.3164,128800.0
2010-12-17 13:10:00,40.85,40.88,40.67,40.67,78500.0,26.31,26.3293,26.194,26.194,78500.0
2010-12-17 13:20:00,40.66,40.66,40.57,40.57,36300.0,26.1876,26.1876,26.1296,26.1296,36300.0
2010-12-17 13:30:00,40.57,40.63,40.53,40.55,40000.0,26.1296,26.1683,26.1039,26.1167,40000.0
2010-12-17 13:40:00,40.56,40.75,40.56,40.75,72700.0,26.1232,26.2456,26.1232,26.2456,72700.0
2010-12-17 13:50:00,40.75,40.96,40.75,40.95,95700.0,26.2456,26.3808,26.2456,26.3744,95700.0
2010-12-17 14:00:00,40.94,40.98,40.93,40.93,115800.0,26.3679,26.3937,26.3615,26.3615,115800.0
2010-12-17 14:10:00,40.93,40.93,40.83,40.83,75300.0,26.3615,26.3615,26.2971,26.2971,75300.0
2010-12-17 14:20:00,40.83,40.87,40.76,40.86,129600.0,26.2971,26.3228,26.252,26.3164,129600.0
2010-12-17 14:30:00,40.87,40.97,40.85,40.96,117400.0,26.3228,26.3873,26.31,26.3808,117400.0
2010-12-17 14:40:00,40.96,40.99,40.92,40.92,131400.0,26.3808,26.4001,26.355,26.355,131400.0
2010-12-17 14:50:00,40.92,40.93,40.76,40.76,200500.0,26.355,26.3615,26.252,26.252,200500.0
2010-12-17 15:00:00,40.76,40.81,40.63,40.64,123700.0,26.252,26.2842,26.1683,26.1747,123700.0
2010-12-17 15:10:00,40.64,40.68,40.57,40.61,173600.0,26.1747,26.2005,26.1296,26.1554,173600.0
2010-12-17 15:20:00,40.6,40.61,40.49,40.59,170700.0,26.1489,26.1554,26.0781,26.1425,170700.0
2010-12-17 15:30:00,40.59,40.61,40.48,40.49,172500.0,26.1425,26.1554,26.0717,26.0781,172500.0
2010-12-17 15:40:00,40.49,40.51,40.44,40.49,242200.0,26.0781,26.091,26.0459,26.0781,242200.0
2010-12-17 15:50:00,40.49,40.55,40.44,40.55,345000.0,26.0781,26.1167,26.0459,26.1167,345000.0
2010-12-20 09:30:00,40.1,40.51,39.46,40.48,379400.0,25.8269,26.091,25.4147,26.0717,379400.0
2010-12-20 09:40:00,40.49,40.6,40.38,40.53,120600.0,26.0781,26.1489,26.0073,26.1039,120600.0
2010-12-20 09:50:00,40.52,40.58,40.34,40.47,85600.0,26.0974,26.1361,25.9815,26.0652,85600.0
2010-12-20 10:00:00,40.47,40.53,40.37,40.48,72800.0,26.0652,26.1039,26.0008,26.0717,72800.0
2010-12-20 10:10:00,40.48,40.49,40.28,40.48,158900.0,26.0717,26.0781,25.9428,26.0717,158900.0
2010-12-20 10:20:00,40.47,40.57,40.43,40.56,204800.0,26.0652,26.1296,26.0395,26.1232,204800.0
2010-12-20 10:30:00,40.56,40.59,40.5,40.53,119100.0,26.1232,26.1425,26.0845,26.1039,119100.0
2010-12-20 10:40:00,40.52,40.55,40.5,40.52,119000.0,26.0974,26.1167,26.0845,26.0974,119000.0
2010-12-20 10:50:00,40.52,40.53,40.44,40.47,77200.0,26.0974,26.1039,26.0459,26.0652,77200.0
2010-12-20 11:00:00,40.46,40.49,40.39,40.43,91800.0,26.0588,26.0781,26.0137,26.0395,91800.0
2010-12-20 11:10:00,40.42,40.5,40.42,40.5,71200.0,26.033,26.0845,26.033,26.0845,71200.0
2010-12-20 11:20:00,40.5,40.52,40.47,40.48,58100.0,26.0845,26.0974,26.0652,26.0717,58100.0
2010-12-20 11:30:00,40.48,40.49,40.43,40.49,91000.0,26.0717,26.0781,26.0395,26.0781,91000.0
2010-12-20 11:40:00,40.49,40.49,40.45,40.47,32900.0,26.0781,26.0781,26.0523,26.0652,32900.0
2010-12-20 11:50:00,40.46,40.49,40.44,40.48,43500.0,26.0588,26.0781,26.0459,26.0717,43500.0
2010-12-20 12:00:00,40.48,40.49,40.43,40.45,61900.0,26.0717,26.0781,26.0395,26.0523,61900.0
2010-12-20 12:10:00,40.45,40.49,40.42,40.49,96300.0,26.0523,26.0781,26.033,26.0781,96300.0
2010-12-20 12:20:00,40.49,40.52,40.45,40.49,59700.0,26.0781,26.0974,26.0523,26.0781,59700.0
2010-12-20 12:30:00,40.49,40.49,40.45,40.48,33100.0,26.0781,26.0781,26.0523,26.0717,33100.0
2010-12-20 12:40:00,40.49,40.57,40.48,40.55,64500.0,26.0781,26.1296,26.0717,26.1167,64500.0
2010-12-20 12:50:00,40.55,40.55,40.51,40.52,101900.0,26.1167,26.1167,26.091,26.0974,101900.0
2010-12-20 13:00:00,40.52,40.52,40.47,40.5,59500.0,26.0974,26.0974,26.0652,26.0845,59500.0
2010-12-20 13:10:00,40.5,40.5,40.45,40.5,39700.0,26.0845,26.0845,26.0523,26.0845,39700.0
2010-12-20 13:20:00,40.5,40.5,40.43,40.44,32600.0,26.0845,26.0845,26.0395,26.0459,32600.0
2010-12-20 13:30:00,40.43,40.5,40.42,40.5,66800.0,26.0395,26.0845,26.033,26.0845,66800.0
2010-12-20 13:40:00,40.5,40.5,40.49,40.49,40400.0,26.0845,26.0845,26.0781,26.0781,40400.0
2010-12-20 13:50:00,40.48,40.48,40.43,40.44,33800.0,26.0717,26.0717,26.0395,26.0459,33800.0
2010-12-20 14:00:00,40.43,40.55,40.43,40.54,102100.0,26.0395,26.1167,26.0395,26.1103,102100.0
2010-12-20 14:10:00,40.55,40.6,40.54,40.6,82700.0,26.1167,26.1489,26.1103,26.1489,82700.0
2010-12-20 14:20:00,40.6,40.63,40.53,40.54,63300.0,26.1489,26.1683,26.1039,26.1103,63300.0
2010-12-20 14:30:00,40.53,40.55,40.51,40.54,71300.0,26.1039,26.1167,26.091,26.1103,71300.0
2010-12-20 14:40:00,40.55,40.58,40.55,40.55,46300.0,26.1167,26.1361,26.1167,26.1167,46300.0
2010-12-20 14:50:00,40.55,40.63,40.53,40.61,83100.0,26.1167,26.1683,26.1039,26.1554,83100.0
2010-12-20 15:00:00,40.61,40.62,40.55,40.6,96900.0,26.1554,26.1618,26.1167,26.1489,96900.0
2010-12-20 15:10:00,40.59,40.65,40.56,40.61,62300.0,26.1425,26.1812,26.1232,26.1554,62300.0
2010-12-20 15:20:00,40.6,40.66,40.59,40.59,75700.0,26.1489,26.1876,26.1425,26.1425,75700.0
2010-12-20 15:30:00,40.59,40.66,40.59,40.63,103300.0,26.1425,26.1876,26.1425,26.1683,103300.0
2010-12-20 15:40:00,40.63,40.64,40.57,40.57,239700.0,26.1683,26.1747,26.1296,26.1296,239700.0
2010-12-20 15:50:00,40.58,40.67,40.57,40.67,311300.0,26.1361,26.194,26.1296,26.194,311300.0
2010-12-21 09:30:00,40.65,40.9,40.65,40.8,139600.0,26.1812,26.3422,26.1812,26.2778,139600.0
2010-12-21 09:40:00,40.8,40.84,40.61,40.73,114800.0,26.2778,26.3035,26.1554,26.2327,114800.0
2010-12-21 09:50:00,40.72,40.75,40.52,40.53,121100.0,26.2262,26.2456,26.0974,26.1039,121100.0
2010-12-21 10:00:00,40.54,40.7,40.54,40.69,80500.0,26.1103,26.2134,26.1103,26.2069,80500.0
2010-12-21 10:10:00,40.7,40.7,40.57,40.65,70000.0,26.2134,26.2134,26.1296,26.1812,70000.0
2010-12-21 10:20:00,40.66,40.85,40.65,40.83,83100.0,26.1876,26.31,26.1812,26.2971,83100.0
2010-12-21 10:30:00,40.83,40.93,40.82,40.9,82200.0,26.2971,26.3615,26.2906,26.3422,82200.0
2010-12-21 10:40:00,40.91,40.93,40.88,40.93,65200.0,26.3486,26.3615,26.3293,26.3615,65200.0
2010-12-21 10:50:00,40.92,40.93,40.85,40.89,52200.0,26.355,26.3615,26.31,26.3357,52200.0
2010-12-21 11:00:00,40.9,40.91,40.86,40.87,49200.0,26.3422,26.3486,26.3164,26.3228,49200.0
2010-12-21 11:10:00,40.87,40.92,40.87,40.92,69100.0,26.3228,26.355,26.3228,26.355,69100.0
2010-12-21 11:20:00,40.92,40.93,40.9,40.92,42200.0,26.355,26.3615,26.3422,26.355,42200.0
2010-12-21 11:30:00,40.92,40.93,40.88,40.92,69500.0,26.355,26.3615,26.3293,26.355,69500.0
2010-12-21 11:40:00,40.92,40.93,40.88,40.92,43700.0,26.355,26.3615,26.3293,26.355,43700.0
2010-12-21 11:50:00,40.93,40.93,40.91,40.93,43800.0,26.3615,26.3615,26.3486,26.3615,43800.0
2010-12-21 12:00:00,40.93,41.06,40.92,41.05,217600.0,26.3615,26.4452,26.355,26.4388,217600.0
2010-12-21 12:10:00,41.05,41.05,41.01,41.02,98900.0,26.4388,26.4388,26.413,26.4195,98900.0
2010-12-21 12:20:00,41.02,41.04,40.97,41.02,40800.0,26.4195,26.4323,26.3873,26.4195,40800.0
2010-12-21 12:30:00,41.01,41.02,40.98,41.0,32500.0,26.413,26.4195,26.3937,26.4066,32500.0
2010-12-21 12:40:00,41.0,41.03,40.98,40.99,50500.0,26.4066,26.4259,26.3937,26.4001,50500.0
2010-12-21 12:50:00,40.99,41.04,40.97,41.0,60700.0,26.4001,26.4323,26.3873,26.4066,60700.0
2010-12-21 13:00:00,41.0,41.02,40.94,40.94,47000.0,26.4066,26.4195,26.3679,26.3679,47000.0
2010-12-21 13:10:00,40.94,40.98,40.89,40.98,66700.0,26.3679,26.3937,26.3357,26.3937,66700.0
2010-12-21 13:20:00,40.97,40.98,40.9,40.91,109200.0,26.3873,26.3937,26.3422,26.3486,109200.0
2010-12-21 13:30:00,40.91,40.93,40.89,40.9,70300.0,26.3486,26.3615,26.3357,26.3422,70300.0
2010-12-21 13:40:00,40.91,40.91,40.82,40.82,51200.0,26.3486,26.3486,26.2906,26.2906,51200.0
2010-12-21 13:50:00,40.83,40.91,40.83,40.9,65600.0,26.2971,26.3486,26.2971,26.3422,65600.0
2010-12-21 14:00:00,40.9,40.93,40.82,40.85,60300.0,26.3422,26.3615,26.2906,26.31,60300.0
2010-12-21 14:10:00,40.84,40.86,40.8,40.8,74300.0,26.3035,26.3164,26.2778,26.2778,74300.0
2010-12-21 14:20:00,40.8,40.84,40.79,40.83,50300.0,26.2778,26.3035,26.2713,26.2971,50300.0
2010-12-21 14:30:00,40.82,40.83,40.74,40.81,106300.0,26.2906,26.2971,26.2391,26.2842,106300.0
2010-12-21 14:40:00,40.81,40.86,40.81,40.81,76000.0,26.2842,26.3164,26.2842,26.2842,76000.0
2010-12-21 14:50:00,40.8,40.85,40.76,40.85,179600.0,26.2778,26.31,26.252,26.31,179600.0
2010-12-21 15:00:00,40.85,40.94,40.85,40.89,80200.0,26.31,26.3679,26.31,26.3357,80200.0
2010-12-21 15:10:00,40.89,40.91,40.87,40.9,44100.0,26.3357,26.3486,26.3228,26.3422,44100.0
2010-12-21 15:20:00,40.9,40.91,40.87,40.87,72400.0,26.3422,26.3486,26.3228,26.3228,72400.0
2010-12-21 15:30:00,40.88,40.94,40.85,40.87,117500.0,26.3293,26.3679,26.31,26.3228,117500.0
2010-12-21 15:40:00,40.86,40.89,40.85,40.85,162700.0,26.3164,26.3357,26.31,26.31,162700.0
2010-12-21 15:50:00,40.85,40.87,40.81,40.84,370200.0,26.31,26.3228,26.2842,26.3035,370200.0
2010-12-22 09:30:00,40.65,40.84,40.52,40.64,107700.0,26.1812,26.3035,26.0974,26.1747,107700.0
2010-12-22 09:40:00,40.62,40.62,40.39,40.49,105500.0,26.1618,26.1618,26.0137,26.0781,105500.0
2010-12-22 09:50:00,40.49,40.6,40.4,40.55,120500.0,26.0781,26.1489,26.0201,26.1167,120500.0
2010-12-22 10:00:00,40.56,40.57,40.48,40.51,73500.0,26.1232,26.1296,26.0717,26.091,73500.0
2010-12-22 10:10:00,40.51,40.57,40.49,40.54,118700.0,26.091,26.1296,26.0781,26.1103,118700.0
2010-12-22 10:20:00,40.55,40.55,40.48,40.51,81000.0,26.1167,26.1167,26.0717,26.091,81000.0
2010-12-22 10:30:00,40.52,40.58,40.51,40.55,77000.0,26.0974,26.1361,26.091,26.1167,77000.0
2010-12-22 10:40:00,40.55,40.63,40.53,40.61,43000.0,26.1167,26.1683,26.1039,26.1554,43000.0
2010-12-22 10:50:00,40.6,40.64,40.51,40.62,44900.0,26.1489,26.1747,26.091,26.1618,44900.0
2010-12-22 11:00:00,40.61,40.61,40.51,40.51,87900.0,26.1554,26.1554,26.091,26.091,87900.0
2010-12-22 11:10:00,40.51,40.56,40.48,40.54,55300.0,26.091,26.1232,26.0717,26.1103,55300.0
2010-12-22 11:20:00,40.54,40.59,40.52,40.56,71300.0,26.1103,26.1425,26.0974,26.1232,71300.0
2010-12-22 11:30:00,40.57,40.67,40.57,40.67,23100.0,26.1296,26.194,26.1296,26.194,23100.0
2010-12-22 11:40:00,40.68,40.71,40.64,40.67,24700.0,26.2005,26.2198,26.1747,26.194,24700.0
2010-12-22 11:50:00,40.66,40.71,40.66,40.68,29800.0,26.1876,26.2198,26.1876,26.2005,29800.0
2010-12-22 12:00:00,40.69,40.75,40.68,40.74,43600.0,26.2069,26.2456,26.2005,26.2391,43600.0
2010-12-22 12:10:00,40.74,40.79,40.73,40.79,35800.0,26.2391,26.2713,26.2327,26.2713,35800.0
2010-12-22 12:20:00,40.79,40.85,40.79,40.83,48100.0,26.2713,26.31,26.2713,26.2971,48100.0
2010-12-22 12:30:00,40.84,40.89,40.81,40.87,125000.0,26.3035,26.3357,26.2842,26.3228,125000.0
2010-12-22 12:40:00,40.88,40.9,40.84,40.9,48200.0,26.3293,26.3422,26.3035,26.3422,48200.0
2010-12-22 12:50:00,40.9,40.97,40.89,40.97,72700.0,26.3422,26.3873,26.3357,26.3873,72700.0
2010-12-22 13:00:00,40.96,40.97,40.9,40.94,42000.0,26.3808,26.3873,26.3422,26.3679,42000.0
2010-12-22 13:10:00,40.94,40.96,40.9,40.92,35500.0,26.3679,26.3808,26.3422,26.355,35500.0
2010-12-22 13:20:00,40.91,40.92,40.9,40.9,23600.0,26.3486,26.355,26.3422,26.3422,23600.0
2010-12-22 13:30:00,40.91,40.92,40.88,40.88,35600.0,26.3486,26.355,26.3293,26.3293,35600.0
2010-12-22 13:40:00,40.88,40.88,40.85,40.86,59500.0,26.3293,26.3293,26.31,26.3164,59500.0
2010-12-22 13:50:00,40.86,40.92,40.86,40.88,33500.0,26.3164,26.355,26.3164,26.3293,33500.0
2010-12-22 14:00:00,40.89,40.93,40.89,40.92,25100.0,26.3357,26.3615,26.3357,26.355,25100.0
2010-12-22 14:10:00,40.93,40.95,40.88,40.88,36700.0,26.3615,26.3744,26.3293,26.3293,36700.0
2010-12-22 14:20:00,40.89,40.9,40.88,40.89,41200.0,26.3357,26.3422,26.3293,26.3357,41200.0
2010-12-22 14:30:00,40.9,40.9,40.85,40.85,60100.0,26.3422,26.3422,26.31,26.31,60100.0
2010-12-22 14:40:00,40.85,40.86,40.8,40.81,40600.0,26.31,26.3164,26.2778,26.2842,40600.0
2010-12-22 14:50:00,40.81,40.85,40.78,40.85,63900.0,26.2842,26.31,26.2649,26.31,63900.0
2010-12-22 15:00:00,40.85,40.89,40.85,40.89,54500.0,26.31,26.3357,26.31,26.3357,54500.0
2010-12-22 15:10:00,40.89,40.93,40.88,40.92,65300.0,26.3357,26.3615,26.3293,26.355,65300.0
2010-12-22 15:20:00,40.93,40.97,40.92,40.95,68600.0,26.3615,26.3873,26.355,26.3744,68600.0
2010-12-22 15:30:00,40.96,40.98,40.95,40.98,79700.0,26.3808,26.3937,26.3744,26.3937,79700.0
2010-12-22 15:40:00,40.98,41.0,40.97,40.98,147300.0,26.3937,26.4066,26.3873,26.3937,147300.0
2010-12-22 15:50:00,40.98,41.05,40.98,41.05,281900.0,26.3937,26.4388,26.3937,26.4388,281900.0
2010-12-23 09:30:00,40.91,41.32,40.91,41.16,155500.0,26.3486,26.6127,26.3486,26.5096,155500.0
2010-12-23 09:40:00,41.18,41.2,41.01,41.12,70900.0,26.5225,26.5354,26.413,26.4839,70900.0
2010-12-23 09:50:00,41.12,41.12,41.0,41.08,63100.0,26.4839,26.4839,26.4066,26.4581,63100.0
2010-12-23 10:00:00,41.08,41.22,41.05,41.22,54600.0,26.4581,26.5483,26.4388,26.5483,54600.0
2010-12-23 10:10:00,41.23,41.24,41.13,41.15,49100.0,26.5547,26.5611,26.4903,26.5032,49100.0
2010-12-23 10:20:00,41.15,41.16,41.1,41.16,43800.0,26.5032,26.5096,26.471,26.5096,43800.0
2010-12-23 10:30:00,41.16,41.23,41.16,41.2,41000.0,26.5096,26.5547,26.5096,26.5354,41000.0
2010-12-23 10:40:00,41.21,41.22,41.07,41.09,52700.0,26.5418,26.5483,26.4517,26.4645,52700.0
2010-12-23 10:50:00,41.09,41.19,41.09,41.19,30200.0,26.4645,26.5289,26.4645,26.5289,30200.0
2010-12-23 11:00:00,41.19,41.2,41.13,41.16,35400.0,26.5289,26.5354,26.4903,26.5096,35400.0
2010-12-23 11:10:00,41.15,41.24,41.15,41.23,41900.0,26.5032,26.5611,26.5032,26.5547,41900.0
2010-12-23 11:20:00,41.23,41.25,41.19,41.25,28300.0,26.5547,26.5676,26.5289,26.5676,28300.0
2010-12-23 11:30:00,41.24,41.24,41.15,41.21,30900.0,26.5611,26.5611,26.5032,26.5418,30900.0
2010-12-23 11:40:00,41.2,41.2,41.15,41.15,29000.0,26.5354,26.5354,26.5032,26.5032,29000.0
2010-12-23 11:50:00,41.15,41.15,41.11,41.11,19000.0,26.5032,26.5032,26.4774,26.4774,19000.0
2010-12-23 12:00:00,41.12,41.14,41.1,41.11,21000.0,26.4839,26.4967,26.471,26.4774,21000.0
2010-12-23 12:10:00,41.11,41.14,41.1,41.13,17200.0,26.4774,26.4967,26.471,26.4903,17200.0
2010-12-23 12:20:00,41.13,41.16,41.11,41.15,33800.0,26.4903,26.5096,26.4774,26.5032,33800.0
2010-12-23 12:30:00,41.14,41.17,41.14,41.15,15600.0,26.4967,26.5161,26.4967,26.5032,15600.0
2010-12-23 12:40:00,41.16,41.17,41.12,41.15,27100.0,26.5096,26.5161,26.4839,26.5032,27100.0
2010-12-23 12:50:00,41.15,41.22,41.15,41.2,25300.0,26.5032,26.5483,26.5032,26.5354,25300.0
2010-12-23 13:00:00,41.2,41.23,41.2,41.21,28600.0,26.5354,26.5547,26.5354,26.5418,28600.0
2010-12-23 13:10:00,41.21,41.23,41.2,41.21,17900.0,26.5418,26.5547,26.5354,26.5418,17900.0
2010-12-23 13:20:00,41.21,41.23,41.2,41.21,34800.0,26.5418,26.5547,26.5354,26.5418,34800.0
2010-12-23 13:30:00,41.21,41.22,41.2,41.22,17900.0,26.5418,26.5483,26.5354,26.5483,17900.0
2010-12-23 13:40:00,41.21,41.22,41.2,41.2,11900.0,26.5418,26.5483,26.5354,26.5354,11900.0
2010-12-23 13:50:00,41.21,41.21,41.13,41.13,20400.0,26.5418,26.5418,26.4903,26.4903,20400.0
2010-12-23 14:00:00,41.13,41.14,41.07,41.11,61100.0,26.4903,26.4967,26.4517,26.4774,61100.0
2010-12-23 14:10:00,41.1,41.12,41.05,41.08,28400.0,26.471,26.4839,26.4388,26.4581,28400.0
2010-12-23 14:20:00,41.07,41.09,41.01,41.02,27300.0,26.4517,26.4645,26.413,26.4195,27300.0
2010-12-23 14:30:00,41.03,41.03,40.98,41.0,46800.0,26.4259,26.4259,26.3937,26.4066,46800.0
2010-12-23 14:40:00,40.99,41.02,40.97,40.98,42800.0,26.4001,26.4195,26.3873,26.3937,42800.0
2010-12-23 14:50:00,40.98,40.99,40.96,40.97,47600.0,26.3937,26.4001,26.3808,26.3873,47600.0
2010-12-23 15:00:00,40.98,41.03,40.97,41.01,38100.0,26.3937,26.4259,26.3873,26.413,38100.0
2010-12-23 15:10:00,41.02,41.09,41.02,41.07,35200.0,26.4195,26.4645,26.4195,26.4517,35200.0
2010-12-23 15:20:00,41.07,41.12,41.06,41.12,41900.0,26.4517,26.4839,26.4452,26.4839,41900.0
2010-12-23 15:30:00,41.12,41.12,41.07,41.09,56400.0,26.4839,26.4839,26.4517,26.4645,56400.0
2010-12-23 15:40:00,41.1,41.12,41.08,41.1,71000.0,26.471,26.4839,26.4581,26.471,71000.0
2010-12-23 15:50:00,41.1,41.1,41.06,41.09,53000.0,26.471,26.471,26.4452,26.4645,53000.0
2010-12-27 09:30:00,40.87,41.16,40.87,41.14,105000.0,26.3228,26.5096,26.3228,26.4967,105000.0
2010-12-27 09:40:00,41.12,41.37,41.1,41.37,77900.0,26.4839,26.6449,26.471,26.6449,77900.0
2010-12-27 09:50:00,41.37,41.37,41.14,41.21,102600.0,26.6449,26.6449,26.4967,26.5418,102600.0
2010-12-27 10:00:00,41.2,41.28,41.18,41.24,39400.0,26.5354,26.5869,26.5225,26.5611,39400.0
2010-12-27 10:10:00,41.24,41.43,41.24,41.42,69800.0,26.5611,26.6835,26.5611,26.6771,69800.0
2010-12-27 10:20:00,41.42,41.5,41.38,41.38,106700.0,26.6771,26.7286,26.6513,26.6513,106700.0
2010-12-27 10:30:00,41.39,41.44,41.21,41.21,128600.0,26.6578,26.69,26.5418,26.5418,128600.0
2010-12-27 10:40:00,41.22,41.44,41.21,41.42,101400.0,26.5483,26.69,26.5418,26.6771,101400.0
2010-12-27 10:50:00,41.43,41.49,41.38,41.48,73700.0,26.6835,26.7222,26.6513,26.7157,73700.0
2010-12-27 11:00:00,41.48,41.49,41.42,41.45,67500.0,26.7157,26.7222,26.6771,26.6964,67500.0
2010-12-27 11:10:00,41.46,41.48,41.36,41.39,148200.0,26.7028,26.7157,26.6384,26.6578,148200.0
2010-12-27 11:20:00,41.4,41.49,41.39,41.48,90200.0,26.6642,26.7222,26.6578,26.7157,90200.0
2010-12-27 11:30:00,41.48,41.62,41.48,41.61,129400.0,26.7157,26.8059,26.7157,26.7995,129400.0
2010-12-27 11:40:00,41.62,41.66,41.53,41.53,91300.0,26.8059,26.8317,26.7479,26.7479,91300.0
2010-12-27 11:50:00,41.53,41.65,41.51,41.65,76500.0,26.7479,26.8252,26.735,26.8252,76500.0
2010-12-27 12:00:00,41.66,41.71,41.65,41.68,71800.0,26.8317,26.8639,26.8252,26.8445,71800.0
2010-12-27 12:10:00,41.68,41.77,41.66,41.76,77800.0,26.8445,26.9025,26.8317,26.8961,77800.0
2010-12-27 12:20:00,41.77,41.8,41.73,41.75,63400.0,26.9025,26.9218,26.8767,26.8896,63400.0
2010-12-27 12:30:00,41.74,41.78,41.74,41.77,42000.0,26.8832,26.9089,26.8832,26.9025,42000.0
2010-12-27 12:40:00,41.78,41.8,41.77,41.8,28400.0,26.9089,26.9218,26.9025,26.9218,28400.0
2010-12-27 12:50:00,41.81,41.82,41.77,41.78,38500.0,26.9283,26.9347,26.9025,26.9089,38500.0
2010-12-27 13:00:00,41.79,41.83,41.71,41.82,118000.0,26.9154,26.9411,26.8639,26.9347,118000.0
2010-12-27 13:10:00,41.83,41.84,41.75,41.76,52400.0,26.9411,26.9476,26.8896,26.8961,52400.0
2010-12-27 13:20:00,41.77,41.88,41.77,41.88,60800.0,26.9025,26.9733,26.9025,26.9733,60800.0
2010-12-27 13:30:00,41.87,41.9,41.86,41.88,49200.0,26.9669,26.9862,26.9605,26.9733,49200.0
2010-12-27 13:40:00,41.88,41.95,41.87,41.95,90800.0,26.9733,27.0184,26.9669,27.0184,90800.0
2010-12-27 13:50:00,41.95,42.06,41.95,42.02,138200.0,27.0184,27.0893,27.0184,27.0635,138200.0
2010-12-27 14:00:00,42.03,42.03,41.83,41.84,96700.0,27.07,27.07,26.9411,26.9476,96700.0
2010-12-27 14:10:00,41.84,41.91,41.82,41.9,74500.0,26.9476,26.9927,26.9347,26.9862,74500.0
2010-12-27 14:20:00,41.9,41.93,41.87,41.9,65100.0,26.9862,27.0056,26.9669,26.9862,65100.0
2010-12-27 14:30:00,41.9,41.91,41.78,41.78,98300.0,26.9862,26.9927,26.9089,26.9089,98300.0
2010-12-27 14:40:00,41.78,41.94,41.78,41.93,83500.0,26.9089,27.012,26.9089,27.0056,83500.0
2010-12-27 14:50:00,41.94,41.96,41.84,41.94,122300.0,27.012,27.0249,26.9476,27.012,122300.0
2010-12-27 15:00:00,41.94,41.96,41.87,41.9,118600.0,27.012,27.0249,26.9669,26.9862,118600.0
2010-12-27 15:10:00,41.89,41.92,41.89,41.91,75100.0,26.9798,26.9991,26.9798,26.9927,75100.0
2010-12-27 15:20:00,41.9,42.01,41.9,41.99,100000.0,26.9862,27.0571,26.9862,27.0442,100000.0
2010-12-27 15:30:00,41.98,41.98,41.84,41.86,159800.0,27.0378,27.0378,26.9476,26.9605,159800.0
2010-12-27 15:40:00,41.86,41.98,41.86,41.96,133200.0,26.9605,27.0378,26.9605,27.0249,133200.0
2010-12-27 15:50:00,41.96,41.98,41.92,41.93,234700.0,27.0249,27.0378,26.9991,27.0056,234700.0
2010-12-28 09:30:00,41.93,42.08,41.66,41.67,126700.0,27.0056,27.1022,26.8317,26.8381,126700.0
2010-12-28 09:40:00,41.68,41.75,41.57,41.63,131800.0,26.8445,26.8896,26.7737,26.8123,131800.0
2010-12-28 09:50:00,41.63,41.7,41.57,41.67,64900.0,26.8123,26.8574,26.7737,26.8381,64900.0
2010-12-28 10:00:00,41.65,41.73,41.57,41.7,114700.0,26.8252,26.8767,26.7737,26.8574,114700.0
2010-12-28 10:10:00,41.7,41.7,41.58,41.62,91600.0,26.8574,26.8574,26.7801,26.8059,91600.0
2010-12-28 10:20:00,41.62,41.62,41.49,41.53,102300.0,26.8059,26.8059,26.7222,26.7479,102300.0
2010-12-28 10:30:00,41.53,41.58,41.41,41.58,58400.0,26.7479,26.7801,26.6706,26.7801,58400.0
2010-12-28 10:40:00,41.57,41.62,41.5,41.5,46100.0,26.7737,26.8059,26.7286,26.7286,46100.0
2010-12-28 10:50:00,41.5,41.51,41.4,41.44,77300.0,26.7286,26.735,26.6642,26.69,77300.0
2010-12-28 11:00:00,41.44,41.52,41.42,41.52,26900.0,26.69,26.7415,26.6771,26.7415,26900.0
2010-12-28 11:10:00,41.53,41.55,41.47,41.54,30800.0,26.7479,26.7608,26.7093,26.7544,30800.0
2010-12-28 11:20:00,41.54,41.58,41.52,41.53,20000.0,26.7544,26.7801,26.7415,26.7479,20000.0
2010-12-28 11:30:00,41.55,41.56,41.48,41.53,43600.0,26.7608,26.7672,26.7157,26.7479,43600.0
2010-12-28 11:40:00,41.53,41.55,41.47,41.52,32100.0,26.7479,26.7608,26.7093,26.7415,32100.0
2010-12-28 11:50:00,41.51,41.54,41.47,41.53,45200.0,26.735,26.7544,26.7093,26.7479,45200.0
2010-12-28 12:00:00,41.53,41.54,41.48,41.52,51900.0,26.7479,26.7544,26.7157,26.7415,51900.0
2010-12-28 12:10:00,41.52,41.53,41.47,41.48,68100.0,26.7415,26.7479,26.7093,26.7157,68100.0
2010-12-28 12:20:00,41.49,41.54,41.48,41.48,45000.0,26.7222,26.7544,26.7157,26.7157,45000.0
2010-12-28 12:30:00,41.49,41.49,41.39,41.43,46100.0,26.7222,26.7222,26.6578,26.6835,46100.0
2010-12-28 12:40:00,41.44,41.49,41.4,41.43,44900.0,26.69,26.7222,26.6642,26.6835,44900.0
2010-12-28 12:50:00,41.43,41.47,41.4,41.45,43100.0,26.6835,26.7093,26.6642,26.6964,43100.0
2010-12-28 13:00:00,41.45,41.47,41.4,41.45,67000.0,26.6964,26.7093,26.6642,26.6964,67000.0
2010-12-28 13:10:00,41.46,41.47,41.4,41.44,47600.0,26.7028,26.7093,26.6642,26.69,47600.0
2010-12-28 13:20:00,41.44,41.48,41.4,41.44,61600.0,26.69,26.7157,26.6642,26.69,61600.0
2010-12-28 13:30:00,41.44,41.46,41.4,41.43,69100.0,26.69,26.7028,26.6642,26.6835,69100.0
2010-12-28 13:40:00,41.43,41.47,41.42,41.44,39600.0,26.6835,26.7093,26.6771,26.69,39600.0
2010-12-28 13:50:00,41.44,41.47,41.42,41.43,61900.0,26.69,26.7093,26.6771,26.6835,61900.0
2010-12-28 14:00:00,41.43,41.46,41.41,41.41,45500.0,26.6835,26.7028,26.6706,26.6706,45500.0
2010-12-28 14:10:00,41.42,41.48,41.41,41.46,80000.0,26.6771,26.7157,26.6706,26.7028,80000.0
2010-12-28 14:20:00,41.47,41.52,41.46,41.5,33400.0,26.7093,26.7415,26.7028,26.7286,33400.0
2010-12-28 14:30:00,41.48,41.51,41.45,41.51,28800.0,26.7157,26.735,26.6964,26.735,28800.0
2010-12-28 14:40:00,41.5,41.56,41.5,41.55,37300.0,26.7286,26.7672,26.7286,26.7608,37300.0
2010-12-28 14:50:00,41.55,41.58,41.53,41.56,48500.0,26.7608,26.7801,26.7479,26.7672,48500.0
2010-12-28 15:00:00,41.56,41.6,41.56,41.59,34900.0,26.7672,26.793,26.7672,26.7866,34900.0
2010-12-28 15:10:00,41.6,41.6,41.57,41.58,44200.0,26.793,26.793,26.7737,26.7801,44200.0
2010-12-28 15:20:00,41.57,41.6,41.57,41.58,61100.0,26.7737,26.793,26.7737,26.7801,61100.0
2010-12-28 15:30:00,41.58,41.63,41.58,41.62,98200.0,26.7801,26.8123,26.7801,26.8059,98200.0
2010-12-28 15:40:00,41.63,41.7,41.62,41.69,140600.0,26.8123,26.8574,26.8059,26.851,140600.0
2010-12-28 15:50:00,41.7,41.71,41.51,41.52,312000.0,26.8574,26.8639,26.735,26.7415,312000.0
2010-12-29 09:30:00,41.54,41.73,41.51,41.62,76800.0,26.7544,26.8767,26.735,26.8059,76800.0
2010-12-29 09:40:00,41.62,41.78,41.55,41.69,52800.0,26.8059,26.9089,26.7608,26.851,52800.0
2010-12-29 09:50:00,41.7,41.89,41.67,41.88,43500.0,26.8574,26.9798,26.8381,26.9733,43500.0
2010-12-29 10:00:00,41.88,41.89,41.73,41.76,43500.0,26.9733,26.9798,26.8767,26.8961,43500.0
2010-12-29 10:10:00,41.78,41.89,41.78,41.89,66500.0,26.9089,26.9798,26.9089,26.9798,66500.0
2010-12-29 10:20:00,41.89,41.97,41.88,41.96,40400.0,26.9798,27.0313,26.9733,27.0249,40400.0
2010-12-29 10:30:00,41.96,42.02,41.94,41.94,67900.0,27.0249,27.0635,27.012,27.012,67900.0
2010-12-29 10:40:00,41.94,41.94,41.82,41.86,52800.0,27.012,27.012,26.9347,26.9605,52800.0
2010-12-29 10:50:00,41.86,41.92,41.85,41.87,132600.0,26.9605,26.9991,26.954,26.9669,132600.0
2010-12-29 11:00:00,41.87,41.9,41.84,41.86,59000.0,26.9669,26.9862,26.9476,26.9605,59000.0
2010-12-29 11:10:00,41.87,41.91,41.8,41.82,41100.0,26.9669,26.9927,26.9218,26.9347,41100.0
2010-12-29 11:20:00,41.82,41.85,41.73,41.75,96100.0,26.9347,26.954,26.8767,26.8896,96100.0
2010-12-29 11:30:00,41.74,41.79,41.7,41.74,45900.0,26.8832,26.9154,26.8574,26.8832,45900.0
2010-12-29 11:40:00,41.75,41.81,41.75,41.81,36000.0,26.8896,26.9283,26.8896,26.9283,36000.0
2010-12-29 11:50:00,41.81,41.83,41.75,41.76,26300.0,26.9283,26.9411,26.8896,26.8961,26300.0
2010-12-29 12:00:00,41.77,41.82,41.77,41.81,23100.0,26.9025,26.9347,26.9025,26.9283,23100.0
2010-12-29 12:10:00,41.8,41.81,41.77,41.77,14900.0,26.9218,26.9283,26.9025,26.9025,14900.0
2010-12-29 12:20:00,41.78,41.79,41.72,41.72,37300.0,26.9089,26.9154,26.8703,26.8703,37300.0
2010-12-29 12:30:00,41.74,41.78,41.73,41.78,20200.0,26.8832,26.9089,26.8767,26.9089,20200.0
2010-12-29 12:40:00,41.78,41.78,41.7,41.71,29400.0,26.9089,26.9089,26.8574,26.8639,29400.0
2010-12-29 12:50:00,41.71,41.72,41.7,41.7,29200.0,26.8639,26.8703,26.8574,26.8574,29200.0
2010-12-29 13:00:00,41.7,41.75,41.7,41.72,29900.0,26.8574,26.8896,26.8574,26.8703,29900.0
2010-12-29 13:10:00,41.73,41.76,41.72,41.74,31500.0,26.8767,26.8961,26.8703,26.8832,31500.0
2010-12-29 13:20:00,41.74,41.75,41.72,41.74,14800.0,26.8832,26.8896,26.8703,26.8832,14800.0
2010-12-29 13:30:00,41.74,41.76,41.69,41.7,76200.0,26.8832,26.8961,26.851,26.8574,76200.0
2010-12-29 13:40:00,41.7,41.76,41.7,41.76,17500.0,26.8574,26.8961,26.8574,26.8961,17500.0
2010-12-29 13:50:00,41.75,41.75,41.74,41.75,19900.0,26.8896,26.8896,26.8832,26.8896,19900.0
2010-12-29 14:00:00,41.75,41.75,41.65,41.66,44800.0,26.8896,26.8896,26.8252,26.8317,44800.0
2010-12-29 14:10:00,41.66,41.66,41.6,41.66,45100.0,26.8317,26.8317,26.793,26.8317,45100.0
2010-12-29 14:20:00,41.66,41.7,41.64,41.68,55300.0,26.8317,26.8574,26.8188,26.8445,55300.0
2010-12-29 14:30:00,41.68,41.71,41.68,41.71,23900.0,26.8445,26.8639,26.8445,26.8639,23900.0
2010-12-29 14:40:00,41.71,41.74,41.7,41.73,25900.0,26.8639,26.8832,26.8574,26.8767,25900.0
2010-12-29 14:50:00,41.72,41.75,41.72,41.74,18500.0,26.8703,26.8896,26.8703,26.8832,18500.0
2010-12-29 15:00:00,41.75,41.82,41.75,41.81,46000.0,26.8896,26.9347,26.8896,26.9283,46000.0
2010-12-29 15:10:00,41.81,41.86,41.81,41.82,34800.0,26.9283,26.9605,26.9283,26.9347,34800.0
2010-12-29 15:20:00,41.83,41.87,41.82,41.86,25900.0,26.9411,26.9669,26.9347,26.9605,25900.0
2010-12-29 15:30:00,41.87,41.87,41.78,41.86,49700.0,26.9669,26.9669,26.9089,26.9605,49700.0
2010-12-29 15:40:00,41.87,41.88,41.8,41.8,67900.0,26.9669,26.9733,26.9218,26.9218,67900.0
2010-12-29 15:50:00,41.8,41.82,41.69,41.7,82500.0,26.9218,26.9347,26.851,26.8574,82500.0
2010-12-30 09:30:00,41.64,41.75,41.51,41.7,61300.0,26.8188,26.8896,26.735,26.8574,61300.0
2010-12-30 09:40:00,41.71,41.83,41.65,41.8,29200.0,26.8639,26.9411,26.8252,26.9218,29200.0
2010-12-30 09:50:00,41.82,41.85,41.76,41.81,37700.0,26.9347,26.954,26.8961,26.9283,37700.0
2010-12-30 10:00:00,41.82,41.84,41.77,41.78,29800.0,26.9347,26.9476,26.9025,26.9089,29800.0
2010-12-30 10:10:00,41.78,41.8,41.69,41.8,38400.0,26.9089,26.9218,26.851,26.9218,38400.0
2010-12-30 10:20:00,41.8,41.8,41.7,41.71,29200.0,26.9218,26.9218,26.8574,26.8639,29200.0
2010-12-30 10:30:00,41.71,41.73,41.65,41.72,30000.0,26.8639,26.8767,26.8252,26.8703,30000.0
2010-12-30 10:40:00,41.73,41.76,41.69,41.72,52200.0,26.8767,26.8961,26.851,26.8703,52200.0
2010-12-30 10:50:00,41.72,41.74,41.66,41.66,53300.0,26.8703,26.8832,26.8317,26.8317,53300.0
2010-12-30 11:00:00,41.67,41.73,41.66,41.66,38900.0,26.8381,26.8767,26.8317,26.8317,38900.0
2010-12-30 11:10:00,41.66,41.73,41.66,41.71,16000.0,26.8317,26.8767,26.8317,26.8639,16000.0
2010-12-30 11:20:00,41.71,41.72,41.67,41.69,60300.0,26.8639,26.8703,26.8381,26.851,60300.0
2010-12-30 11:30:00,41.68,41.7,41.65,41.65,13300.0,26.8445,26.8574,26.8252,26.8252,13300.0
2010-12-30 11:40:00,41.65,41.66,41.57,41.64,36200.0,26.8252,26.8317,26.7737,26.8188,36200.0
2010-12-30 11:50:00,41.66,41.66,41.55,41.58,27500.0,26.8317,26.8317,26.7608,26.7801,27500.0
2010-12-30 12:00:00,41.59,41.65,41.59,41.65,12300.0,26.7866,26.8252,26.7866,26.8252,12300.0
2010-12-30 12:10:00,41.65,41.69,41.63,41.67,35000.0,26.8252,26.851,26.8123,26.8381,35000.0
2010-12-30 12:20:00,41.68,41.69,41.68,41.69,9800.0,26.8445,26.851,26.8445,26.851,9800.0
2010-12-30 12:30:00,41.69,41.7,41.58,41.58,39400.0,26.851,26.8574,26.7801,26.7801,39400.0
2010-12-30 12:40:00,41.59,41.61,41.55,41.58,29900.0,26.7866,26.7995,26.7608,26.7801,29900.0
2010-12-30 12:50:00,41.58,41.59,41.56,41.58,11800.0,26.7801,26.7866,26.7672,26.7801,11800.0
2010-12-30 13:00:00,41.58,41.6,41.51,41.6,28800.0,26.7801,26.793,26.735,26.793,28800.0
2010-12-30 13:10:00,41.6,41.6,41.53,41.56,62900.0,26.793,26.793,26.7479,26.7672,62900.0
2010-12-30 13:20:00,41.56,41.57,41.51,41.53,38000.0,26.7672,26.7737,26.735,26.7479,38000.0
2010-12-30 13:30:00,41.54,41.6,41.54,41.6,16000.0,26.7544,26.793,26.7544,26.793,16000.0
2010-12-30 13:40:00,41.59,41.6,41.52,41.52,26000.0,26.7866,26.793,26.7415,26.7415,26000.0
2010-12-30 13:50:00,41.52,41.52,41.45,41.49,33700.0,26.7415,26.7415,26.6964,26.7222,33700.0
2010-12-30 14:00:00,41.49,41.52,41.48,41.49,33900.0,26.7222,26.7415,26.7157,26.7222,33900.0
2010-12-30 14:10:00,41.49,41.53,41.49,41.49,33200.0,26.7222,26.7479,26.7222,26.7222,33200.0
2010-12-30 14:20:00,41.5,41.58,41.5,41.58,18400.0,26.7286,26.7801,26.7286,26.7801,18400.0
2010-12-30 14:30:00,41.57,41.65,41.57,41.62,22400.0,26.7737,26.8252,26.7737,26.8059,22400.0
2010-12-30 14:40:00,41.61,41.62,41.57,41.59,36200.0,26.7995,26.8059,26.7737,26.7866,36200.0
2010-12-30 14:50:00,41.59,41.6,41.54,41.56,34000.0,26.7866,26.793,26.7544,26.7672,34000.0
2010-12-30 15:00:00,41.55,41.66,41.55,41.65,34300.0,26.7608,26.8317,26.7608,26.8252,34300.0
2010-12-30 15:10:00,41.65,41.68,41.63,41.63,36700.0,26.8252,26.8445,26.8123,26.8123,36700.0
2010-12-30 15:20:00,41.63,41.65,41.58,41.65,85900.0,26.8123,26.8252,26.7801,26.8252,85900.0
2010-12-30 15:30:00,41.65,41.71,41.63,41.7,104400.0,26.8252,26.8639,26.8123,26.8574,104400.0
2010-12-30 15:40:00,41.7,41.71,41.62,41.63,71300.0,26.8574,26.8639,26.8059,26.8123,71300.0
2010-12-30 15:50:00,41.63,41.63,41.58,41.61,90600.0,26.8123,26.8123,26.7801,26.7995,90600.0
2010-12-31 09:30:00,41.43,41.7,41.37,41.59,64200.0,26.6835,26.8574,26.6449,26.7866,64200.0
2010-12-31 09:40:00,41.56,41.56,41.24,41.47,61600.0,26.7672,26.7672,26.5611,26.7093,61600.0
2010-12-31 09:50:00,41.46,41.57,41.45,41.49,53500.0,26.7028,26.7737,26.6964,26.7222,53500.0
2010-12-31 10:00:00,41.47,41.53,41.46,41.52,28900.0,26.7093,26.7479,26.7028,26.7415,28900.0
2010-12-31 10:10:00,41.53,41.61,41.49,41.51,46900.0,26.7479,26.7995,26.7222,26.735,46900.0
2010-12-31 10:20:00,41.52,41.64,41.52,41.63,45300.0,26.7415,26.8188,26.7415,26.8123,45300.0
2010-12-31 10:30:00,41.63,41.63,41.53,41.59,37900.0,26.8123,26.8123,26.7479,26.7866,37900.0
2010-12-31 10:40:00,41.59,41.61,41.56,41.6,21000.0,26.7866,26.7995,26.7672,26.793,21000.0
2010-12-31 10:50:00,41.61,41.61,41.52,41.53,23800.0,26.7995,26.7995,26.7415,26.7479,23800.0
2010-12-31 11:00:00,41.52,41.56,41.49,41.49,23400.0,26.7415,26.7672,26.7222,26.7222,23400.0
2010-12-31 11:10:00,41.5,41.57,41.49,41.56,22200.0,26.7286,26.7737,26.7222,26.7672,22200.0
2010-12-31 11:20:00,41.56,41.64,41.56,41.64,19800.0,26.7672,26.8188,26.7672,26.8188,19800.0
2010-12-31 11:30:00,41.64,41.67,41.55,41.58,68800.0,26.8188,26.8381,26.7608,26.7801,68800.0
2010-12-31 11:40:00,41.57,41.57,41.52,41.57,12800.0,26.7737,26.7737,26.7415,26.7737,12800.0
2010-12-31 11:50:00,41.58,41.59,41.52,41.53,16100.0,26.7801,26.7866,26.7415,26.7479,16100.0
2010-12-31 12:00:00,41.52,41.58,41.51,41.56,14100.0,26.7415,26.7801,26.735,26.7672,14100.0
2010-12-31 12:10:00,41.56,41.57,41.55,41.57,7500.0,26.7672,26.7737,26.7608,26.7737,7500.0
2010-12-31 12:20:00,41.57,41.57,41.51,41.53,34300.0,26.7737,26.7737,26.735,26.7479,34300.0
2010-12-31 12:30:00,41.53,41.55,41.51,41.53,34700.0,26.7479,26.7608,26.735,26.7479,34700.0
2010-12-31 12:40:00,41.52,41.52,41.44,41.44,16400.0,26.7415,26.7415,26.69,26.69,16400.0
2010-12-31 12:50:00,41.45,41.51,41.44,41.45,30300.0,26.6964,26.735,26.69,26.6964,30300.0
2010-12-31 13:00:00,41.46,41.5,41.43,41.45,50600.0,26.7028,26.7286,26.6835,26.6964,50600.0
2010-12-31 13:10:00,41.46,41.5,41.43,41.48,39800.0,26.7028,26.7286,26.6835,26.7157,39800.0
2010-12-31 13:20:00,41.49,41.49,41.44,41.47,47800.0,26.7222,26.7222,26.69,26.7093,47800.0
2010-12-31 13:30:00,41.47,41.52,41.46,41.52,9600.0,26.7093,26.7415,26.7028,26.7415,9600.0
2010-12-31 13:40:00,41.52,41.54,41.46,41.46,22600.0,26.7415,26.7544,26.7028,26.7028,22600.0
2010-12-31 13:50:00,41.46,41.53,41.46,41.53,14800.0,26.7028,26.7479,26.7028,26.7479,14800.0
2010-12-31 14:00:00,41.53,41.53,41.47,41.47,29000.0,26.7479,26.7479,26.7093,26.7093,29000.0
2010-12-31 14:10:00,41.47,41.53,41.46,41.51,33300.0,26.7093,26.7479,26.7028,26.735,33300.0
2010-12-31 14:20:00,41.49,41.5,41.47,41.48,12500.0,26.7222,26.7286,26.7093,26.7157,12500.0
2010-12-31 14:30:00,41.47,41.53,41.47,41.53,15600.0,26.7093,26.7479,26.7093,26.7479,15600.0
2010-12-31 14:40:00,41.53,41.59,41.52,41.56,19800.0,26.7479,26.7866,26.7415,26.7672,19800.0
2010-12-31 14:50:00,41.56,41.59,41.52,41.57,27600.0,26.7672,26.7866,26.7415,26.7737,27600.0
2010-12-31 15:00:00,41.56,41.59,41.54,41.59,13000.0,26.7672,26.7866,26.7544,26.7866,13000.0
2010-12-31 15:10:00,41.59,41.6,41.55,41.56,23100.0,26.7866,26.793,26.7608,26.7672,23100.0
2010-12-31 15:20:00,41.55,41.56,41.55,41.55,13500.0,26.7608,26.7672,26.7608,26.7608,13500.0
2010-12-31 15:30:00,41.56,41.56,41.55,41.56,13100.0,26.7672,26.7672,26.7608,26.7672,13100.0
2010-12-31 15:40:00,41.55,41.56,41.37,41.38,99400.0,26.7608,26.7672,26.6449,26.6513,99400.0
2010-12-31 15:50:00,41.38,41.46,41.36,41.46,132600.0,26.6513,26.7028,26.6384,26.7028,132600.0
2011-01-03 09:30:00,41.56,41.82,41.41,41.78,152400.0,26.7672,26.9347,26.6706,26.9089,152400.0
2011-01-03 09:40:00,41.78,41.83,41.73,41.75,98800.0,26.9089,26.9411,26.8767,26.8896,98800.0
2011-01-03 09:50:00,41.76,41.79,41.66,41.72,125500.0,26.8961,26.9154,26.8317,26.8703,125500.0
2011-01-03 10:00:00,41.72,41.8,41.61,41.8,114300.0,26.8703,26.9218,26.7995,26.9218,114300.0
2011-01-03 10:10:00,41.8,42.09,41.79,42.08,131600.0,26.9218,27.1086,26.9154,27.1022,131600.0
2011-01-03 10:20:00,42.09,42.12,42.04,42.07,83300.0,27.1086,27.1279,27.0764,27.0957,83300.0
2011-01-03 10:30:00,42.08,42.09,41.96,42.07,73500.0,27.1022,27.1086,27.0249,27.0957,73500.0
2011-01-03 10:40:00,42.07,42.13,42.06,42.09,98500.0,27.0957,27.1344,27.0893,27.1086,98500.0
2011-01-03 10:50:00,42.1,42.14,42.05,42.06,58200.0,27.115,27.1408,27.0828,27.0893,58200.0
2011-01-03 11:00:00,42.06,42.07,41.99,42.06,60000.0,27.0893,27.0957,27.0442,27.0893,60000.0
2011-01-03 11:10:00,42.05,42.05,41.97,41.99,74900.0,27.0828,27.0828,27.0313,27.0442,74900.0
2011-01-03 11:20:00,41.99,42.04,41.97,42.01,96600.0,27.0442,27.0764,27.0313,27.0571,96600.0
2011-01-03 11:30:00,42.01,42.14,41.99,42.08,59100.0,27.0571,27.1408,27.0442,27.1022,59100.0
2011-01-03 11:40:00,42.08,42.11,42.04,42.06,51600.0,27.1022,27.1215,27.0764,27.0893,51600.0
2011-01-03 11:50:00,42.06,42.1,42.05,42.1,48600.0,27.0893,27.115,27.0828,27.115,48600.0
2011-01-03 12:00:00,42.1,42.13,42.09,42.12,49800.0,27.115,27.1344,27.1086,27.1279,49800.0
2011-01-03 12:10:00,42.12,42.12,42.06,42.1,35400.0,27.1279,27.1279,27.0893,27.115,35400.0
2011-01-03 12:20:00,42.1,42.11,42.07,42.09,29700.0,27.115,27.1215,27.0957,27.1086,29700.0
2011-01-03 12:30:00,42.1,42.1,41.94,41.95,50300.0,27.115,27.115,27.012,27.0184,50300.0
2011-01-03 12:40:00,41.95,41.98,41.9,41.94,51700.0,27.0184,27.0378,26.9862,27.012,51700.0
2011-01-03 12:50:00,41.95,42.0,41.86,41.89,94100.0,27.0184,27.0506,26.9605,26.9798,94100.0
2011-01-03 13:00:00,41.89,42.01,41.88,41.97,65900.0,26.9798,27.0571,26.9733,27.0313,65900.0
2011-01-03 13:10:00,41.97,42.03,41.9,41.91,41600.0,27.0313,27.07,26.9862,26.9927,41600.0
2011-01-03 13:20:00,41.91,41.99,41.9,41.92,54300.0,26.9927,27.0442,26.9862,26.9991,54300.0
2011-01-03 13:30:00,41.92,41.97,41.92,41.96,43400.0,26.9991,27.0313,26.9991,27.0249,43400.0
2011-01-03 13:40:00,41.96,41.97,41.92,41.97,53600.0,27.0249,27.0313,26.9991,27.0313,53600.0
2011-01-03 13:50:00,41.96,42.0,41.96,41.99,90100.0,27.0249,27.0506,27.0249,27.0442,90100.0
2011-01-03 14:00:00,41.99,42.09,41.98,42.09,87600.0,27.0442,27.1086,27.0378,27.1086,87600.0
2011-01-03 14:10:00,42.09,42.09,41.96,41.99,69300.0,27.1086,27.1086,27.0249,27.0442,69300.0
2011-01-03 14:20:00,41.99,42.09,41.99,42.05,73700.0,27.0442,27.1086,27.0442,27.0828,73700.0
2011-01-03 14:30:00,42.06,42.06,41.99,42.05,132500.0,27.0893,27.0893,27.0442,27.0828,132500.0
2011-01-03 14:40:00,42.06,42.09,41.99,42.09,63300.0,27.0893,27.1086,27.0442,27.1086,63300.0
2011-01-03 14:50:00,42.09,42.09,42.05,42.06,51700.0,27.1086,27.1086,27.0828,27.0893,51700.0
2011-01-03 15:00:00,42.06,42.07,42.01,42.01,48200.0,27.0893,27.0957,27.0571,27.0571,48200.0
2011-01-03 15:10:00,42.02,42.03,41.93,41.93,146900.0,27.0635,27.07,27.0056,27.0056,146900.0
2011-01-03 15:20:00,41.93,41.99,41.89,41.98,114200.0,27.0056,27.0442,26.9798,27.0378,114200.0
2011-01-03 15:30:00,41.98,42.03,41.95,41.95,86300.0,27.0378,27.07,27.0184,27.0184,86300.0
2011-01-03 15:40:00,41.95,41.98,41.9,41.97,191000.0,27.0184,27.0378,26.9862,27.0313,191000.0
2011-01-03 15:50:00,41.97,42.02,41.83,41.85,277700.0,27.0313,27.0635,26.9411,26.954,277700.0
2011-01-04 09:30:00,41.99,42.1,41.71,41.79,168600.0,27.0442,27.115,26.8639,26.9154,168600.0
2011-01-04 09:40:00,41.8,41.86,41.76,41.78,114200.0,26.9218,26.9605,26.8961,26.9089,114200.0
2011-01-04 09:50:00,41.79,41.93,41.76,41.79,170400.0,26.9154,27.0056,26.8961,26.9154,170400.0
2011-01-04 10:00:00,41.8,41.84,41.76,41.8,241300.0,26.9218,26.9476,26.8961,26.9218,241300.0
2011-01-04 10:10:00,41.79,41.84,41.77,41.83,114100.0,26.9154,26.9476,26.9025,26.9411,114100.0
2011-01-04 10:20:00,41.84,41.92,41.8,41.83,51500.0,26.9476,26.9991,26.9218,26.9411,51500.0
2011-01-04 10:30:00,41.84,41.85,41.79,41.81,133800.0,26.9476,26.954,26.9154,26.9283,133800.0
2011-01-04 10:40:00,41.8,41.83,41.78,41.8,90500.0,26.9218,26.9411,26.9089,26.9218,90500.0
2011-01-04 10:50:00,41.81,41.81,41.77,41.8,68800.0,26.9283,26.9283,26.9025,26.9218,68800.0
2011-01-04 11:00:00,41.81,41.81,41.68,41.7,75200.0,26.9283,26.9283,26.8445,26.8574,75200.0
2011-01-04 11:10:00,41.7,41.7,41.6,41.66,103500.0,26.8574,26.8574,26.793,26.8317,103500.0
2011-01-04 11:20:00,41.67,41.71,41.64,41.64,52600.0,26.8381,26.8639,26.8188,26.8188,52600.0
2011-01-04 11:30:00,41.64,41.69,41.62,41.66,40000.0,26.8188,26.851,26.8059,26.8317,40000.0
2011-01-04 11:40:00,41.66,41.66,41.6,41.61,68700.0,26.8317,26.8317,26.793,26.7995,68700.0
2011-01-04 11:50:00,41.61,41.67,41.56,41.57,141200.0,26.7995,26.8381,26.7672,26.7737,141200.0
2011-01-04 12:00:00,41.58,41.6,41.46,41.47,123300.0,26.7801,26.793,26.7028,26.7093,123300.0
2011-01-04 12:10:00,41.47,41.54,41.46,41.48,51600.0,26.7093,26.7544,26.7028,26.7157,51600.0
2011-01-04 12:20:00,41.48,41.48,41.27,41.3,123000.0,26.7157,26.7157,26.5805,26.5998,123000.0
2011-01-04 12:30:00,41.31,41.32,41.26,41.26,71700.0,26.6062,26.6127,26.574,26.574,71700.0
2011-01-04 12:40:00,41.26,41.28,41.21,41.27,65200.0,26.574,26.5869,26.5418,26.5805,65200.0
2011-01-04 12:50:00,41.28,41.31,41.27,41.31,35300.0,26.5869,26.6062,26.5805,26.6062,35300.0
2011-01-04 13:00:00,41.31,41.31,41.24,41.24,55200.0,26.6062,26.6062,26.5611,26.5611,55200.0
2011-01-04 13:10:00,41.25,41.31,41.24,41.3,49900.0,26.5676,26.6062,26.5611,26.5998,49900.0
2011-01-04 13:20:00,41.29,41.3,41.28,41.3,35800.0,26.5934,26.5998,26.5869,26.5998,35800.0
2011-01-04 13:30:00,41.3,41.3,41.25,41.26,54300.0,26.5998,26.5998,26.5676,26.574,54300.0
2011-01-04 13:40:00,41.26,41.29,41.25,41.28,31500.0,26.574,26.5934,26.5676,26.5869,31500.0
2011-01-04 13:50:00,41.28,41.28,41.18,41.19,50800.0,26.5869,26.5869,26.5225,26.5289,50800.0
2011-01-04 14:00:00,41.18,41.3,41.18,41.3,102900.0,26.5225,26.5998,26.5225,26.5998,102900.0
2011-01-04 14:10:00,41.3,41.31,41.26,41.31,62200.0,26.5998,26.6062,26.574,26.6062,62200.0
2011-01-04 14:20:00,41.3,41.44,41.29,41.42,47100.0,26.5998,26.69,26.5934,26.6771,47100.0
2011-01-04 14:30:00,41.41,41.48,41.36,41.38,56200.0,26.6706,26.7157,26.6384,26.6513,56200.0
2011-01-04 14:40:00,41.38,41.44,41.38,41.41,61400.0,26.6513,26.69,26.6513,26.6706,61400.0
2011-01-04 14:50:00,41.41,41.46,41.35,41.37,56400.0,26.6706,26.7028,26.632,26.6449,56400.0
2011-01-04 15:00:00,41.37,41.46,41.37,41.43,81600.0,26.6449,26.7028,26.6449,26.6835,81600.0
2011-01-04 15:10:00,41.43,41.46,41.39,41.46,56700.0,26.6835,26.7028,26.6578,26.7028,56700.0
2011-01-04 15:20:00,41.46,41.53,41.41,41.49,83500.0,26.7028,26.7479,26.6706,26.7222,83500.0
2011-01-04 15:30:00,41.49,41.5,41.42,41.45,96800.0,26.7222,26.7286,26.6771,26.6964,96800.0
2011-01-04 15:40:00,41.45,41.46,41.41,41.44,140600.0,26.6964,26.7028,26.6706,26.69,140600.0
2011-01-04 15:50:00,41.45,41.49,41.4,41.46,208600.0,26.6964,26.7222,26.6642,26.7028,208600.0
2011-01-05 09:30:00,41.26,41.3,41.0,41.24,103500.0,26.574,26.5998,26.4066,26.5611,103500.0
2011-01-05 09:40:00,41.25,41.25,41.07,41.2,153700.0,26.5676,26.5676,26.4517,26.5354,153700.0
2011-01-05 09:50:00,41.2,41.21,41.11,41.17,82000.0,26.5354,26.5418,26.4774,26.5161,82000.0
2011-01-05 10:00:00,41.17,41.45,41.13,41.45,116700.0,26.5161,26.6964,26.4903,26.6964,116700.0
2011-01-05 10:10:00,41.45,41.49,41.39,41.45,93300.0,26.6964,26.7222,26.6578,26.6964,93300.0
2011-01-05 10:20:00,41.46,41.5,41.37,41.45,92200.0,26.7028,26.7286,26.6449,26.6964,92200.0
2011-01-05 10:30:00,41.45,41.5,41.41,41.44,61300.0,26.6964,26.7286,26.6706,26.69,61300.0
2011-01-05 10:40:00,41.45,41.59,41.45,41.55,83300.0,26.6964,26.7866,26.6964,26.7608,83300.0
2011-01-05 10:50:00,41.55,41.56,41.49,41.53,67900.0,26.7608,26.7672,26.7222,26.7479,67900.0
2011-01-05 11:00:00,41.53,41.56,41.46,41.55,43700.0,26.7479,26.7672,26.7028,26.7608,43700.0
2011-01-05 11:10:00,41.55,41.55,41.48,41.53,34200.0,26.7608,26.7608,26.7157,26.7479,34200.0
2011-01-05 11:20:00,41.54,41.65,41.54,41.61,38700.0,26.7544,26.8252,26.7544,26.7995,38700.0
2011-01-05 11:30:00,41.62,41.73,41.62,41.7,49000.0,26.8059,26.8767,26.8059,26.8574,49000.0
2011-01-05 11:40:00,41.72,41.72,41.58,41.61,62700.0,26.8703,26.8703,26.7801,26.7995,62700.0
2011-01-05 11:50:00,41.6,41.65,41.59,41.64,35800.0,26.793,26.8252,26.7866,26.8188,35800.0
2011-01-05 12:00:00,41.65,41.72,41.62,41.72,43000.0,26.8252,26.8703,26.8059,26.8703,43000.0
2011-01-05 12:10:00,41.72,41.72,41.64,41.67,46000.0,26.8703,26.8703,26.8188,26.8381,46000.0
2011-01-05 12:20:00,41.67,41.68,41.6,41.65,65900.0,26.8381,26.8445,26.793,26.8252,65900.0
2011-01-05 12:30:00,41.65,41.7,41.58,41.6,56000.0,26.8252,26.8574,26.7801,26.793,56000.0
2011-01-05 12:40:00,41.6,41.61,41.56,41.56,54400.0,26.793,26.7995,26.7672,26.7672,54400.0
2011-01-05 12:50:00,41.56,41.63,41.55,41.6,79100.0,26.7672,26.8123,26.7608,26.793,79100.0
2011-01-05 13:00:00,41.61,41.61,41.52,41.55,48700.0,26.7995,26.7995,26.7415,26.7608,48700.0
2011-01-05 13:10:00,41.55,41.57,41.52,41.54,113100.0,26.7608,26.7737,26.7415,26.7544,113100.0
2011-01-05 13:20:00,41.53,41.57,41.51,41.53,63300.0,26.7479,26.7737,26.735,26.7479,63300.0
2011-01-05 13:30:00,41.53,41.61,41.52,41.58,41300.0,26.7479,26.7995,26.7415,26.7801,41300.0
2011-01-05 13:40:00,41.59,41.66,41.56,41.64,35100.0,26.7866,26.8317,26.7672,26.8188,35100.0
2011-01-05 13:50:00,41.63,41.63,41.56,41.58,33500.0,26.8123,26.8123,26.7672,26.7801,33500.0
2011-01-05 14:00:00,41.59,41.64,41.57,41.64,41900.0,26.7866,26.8188,26.7737,26.8188,41900.0
2011-01-05 14:10:00,41.64,41.64,41.56,41.64,80000.0,26.8188,26.8188,26.7672,26.8188,80000.0
2011-01-05 14:20:00,41.64,41.64,41.52,41.52,86200.0,26.8188,26.8188,26.7415,26.7415,86200.0
2011-01-05 14:30:00,41.52,41.59,41.52,41.57,70400.0,26.7415,26.7866,26.7415,26.7737,70400.0
2011-01-05 14:40:00,41.56,41.59,41.54,41.56,136900.0,26.7672,26.7866,26.7544,26.7672,136900.0
2011-01-05 14:50:00,41.56,41.57,41.52,41.55,85200.0,26.7672,26.7737,26.7415,26.7608,85200.0
2011-01-05 15:00:00,41.56,41.57,41.52,41.56,85800.0,26.7672,26.7737,26.7415,26.7672,85800.0
2011-01-05 15:10:00,41.56,41.58,41.53,41.55,97500.0,26.7672,26.7801,26.7479,26.7608,97500.0
2011-01-05 15:20:00,41.54,41.57,41.51,41.53,150400.0,26.7544,26.7737,26.735,26.7479,150400.0
2011-01-05 15:30:00,41.54,41.56,41.5,41.51,124900.0,26.7544,26.7672,26.7286,26.735,124900.0
2011-01-05 15:40:00,41.51,41.51,41.43,41.46,158900.0,26.735,26.735,26.6835,26.7028,158900.0
2011-01-05 15:50:00,41.47,41.47,41.38,41.39,229100.0,26.7093,26.7093,26.6513,26.6578,229100.0
2011-01-06 09:30:00,41.37,41.62,41.27,41.53,173400.0,26.6449,26.8059,26.5805,26.7479,173400.0
2011-01-06 09:40:00,41.56,41.72,41.49,41.71,97200.0,26.7672,26.8703,26.7222,26.8639,97200.0
2011-01-06 09:50:00,41.7,41.84,41.69,41.76,90000.0,26.8574,26.9476,26.851,26.8961,90000.0
2011-01-06 10:00:00,41.74,41.8,41.73,41.77,97500.0,26.8832,26.9218,26.8767,26.9025,97500.0
2011-01-06 10:10:00,41.77,41.78,41.67,41.68,87000.0,26.9025,26.9089,26.8381,26.8445,87000.0
2011-01-06 10:20:00,41.69,41.71,41.65,41.66,102200.0,26.851,26.8639,26.8252,26.8317,102200.0
2011-01-06 10:30:00,41.67,41.67,41.57,41.59,110200.0,26.8381,26.8381,26.7737,26.7866,110200.0
2011-01-06 10:40:00,41.59,41.63,41.53,41.6,101300.0,26.7866,26.8123,26.7479,26.793,101300.0
2011-01-06 10:50:00,41.6,41.62,41.52,41.55,63400.0,26.793,26.8059,26.7415,26.7608,63400.0
2011-01-06 11:00:00,41.55,41.55,41.26,41.28,129900.0,26.7608,26.7608,26.574,26.5869,129900.0
2011-01-06 11:10:00,41.28,41.3,41.21,41.23,118000.0,26.5869,26.5998,26.5418,26.5547,118000.0
2011-01-06 11:20:00,41.25,41.37,41.25,41.35,50800.0,26.5676,26.6449,26.5676,26.632,50800.0
2011-01-06 11:30:00,41.36,41.51,41.33,41.46,34900.0,26.6384,26.735,26.6191,26.7028,34900.0
2011-01-06 11:40:00,41.46,41.46,41.39,41.43,92700.0,26.7028,26.7028,26.6578,26.6835,92700.0
2011-01-06 11:50:00,41.43,41.44,41.38,41.43,61800.0,26.6835,26.69,26.6513,26.6835,61800.0
2011-01-06 12:00:00,41.44,41.47,41.33,41.34,61800.0,26.69,26.7093,26.6191,26.6256,61800.0
2011-01-06 12:10:00,41.35,41.37,41.31,41.33,63800.0,26.632,26.6449,26.6062,26.6191,63800.0
2011-01-06 12:20:00,41.33,41.37,41.32,41.35,53800.0,26.6191,26.6449,26.6127,26.632,53800.0
2011-01-06 12:30:00,41.35,41.36,41.29,41.31,70100.0,26.632,26.6384,26.5934,26.6062,70100.0
2011-01-06 12:40:00,41.31,41.36,41.3,41.35,47800.0,26.6062,26.6384,26.5998,26.632,47800.0
2011-01-06 12:50:00,41.35,41.35,41.32,41.32,32300.0,26.632,26.632,26.6127,26.6127,32300.0
2011-01-06 13:00:00,41.32,41.33,41.28,41.31,34400.0,26.6127,26.6191,26.5869,26.6062,34400.0
2011-01-06 13:10:00,41.31,41.37,41.3,41.35,59300.0,26.6062,26.6449,26.5998,26.632,59300.0
2011-01-06 13:20:00,41.35,41.37,41.33,41.33,29800.0,26.632,26.6449,26.6191,26.6191,29800.0
2011-01-06 13:30:00,41.34,41.37,41.31,41.35,43800.0,26.6256,26.6449,26.6062,26.632,43800.0
2011-01-06 13:40:00,41.35,41.37,41.3,41.33,50400.0,26.632,26.6449,26.5998,26.6191,50400.0
2011-01-06 13:50:00,41.33,41.44,41.33,41.42,96900.0,26.6191,26.69,26.6191,26.6771,96900.0
2011-01-06 14:00:00,41.42,41.51,41.42,41.51,50200.0,26.6771,26.735,26.6771,26.735,50200.0
2011-01-06 14:10:00,41.51,41.53,41.47,41.49,34900.0,26.735,26.7479,26.7093,26.7222,34900.0
2011-01-06 14:20:00,41.49,41.5,41.44,41.47,56300.0,26.7222,26.7286,26.69,26.7093,56300.0
2011-01-06 14:30:00,41.48,41.53,41.46,41.51,31600.0,26.7157,26.7479,26.7028,26.735,31600.0
2011-01-06 14:40:00,41.51,41.51,41.39,41.4,62000.0,26.735,26.735,26.6578,26.6642,62000.0
2011-01-06 14:50:00,41.39,41.44,41.35,41.43,58500.0,26.6578,26.69,26.632,26.6835,58500.0
2011-01-06 15:00:00,41.43,41.52,41.42,41.49,80200.0,26.6835,26.7415,26.6771,26.7222,80200.0
2011-01-06 15:10:00,41.49,41.53,41.44,41.46,88400.0,26.7222,26.7479,26.69,26.7028,88400.0
2011-01-06 15:20:00,41.46,41.47,41.38,41.45,93300.0,26.7028,26.7093,26.6513,26.6964,93300.0
2011-01-06 15:30:00,41.46,41.53,41.44,41.49,113600.0,26.7028,26.7479,26.69,26.7222,113600.0
2011-01-06 15:40:00,41.49,41.51,41.43,41.48,190900.0,26.7222,26.735,26.6835,26.7157,190900.0
2011-01-06 15:50:00,41.48,41.53,41.48,41.5,155700.0,26.7157,26.7479,26.7157,26.7286,155700.0
2011-01-07 09:30:00,41.52,41.72,41.26,41.72,97900.0,26.7415,26.8703,26.574,26.8703,97900.0
2011-01-07 09:40:00,41.72,41.8,41.56,41.56,41800.0,26.8703,26.9218,26.7672,26.7672,41800.0
2011-01-07 09:50:00,41.57,41.64,41.44,41.53,59700.0,26.7737,26.8188,26.69,26.7479,59700.0
2011-01-07 10:00:00,41.53,41.58,41.48,41.52,58400.0,26.7479,26.7801,26.7157,26.7415,58400.0
2011-01-07 10:10:00,41.53,41.6,41.51,41.54,67100.0,26.7479,26.793,26.735,26.7544,67100.0
2011-01-07 10:20:00,41.53,41.57,41.46,41.5,64800.0,26.7479,26.7737,26.7028,26.7286,64800.0
2011-01-07 10:30:00,41.5,41.65,41.5,41.6,128400.0,26.7286,26.8252,26.7286,26.793,128400.0
2011-01-07 10:40:00,41.6,41.64,41.48,41.61,61000.0,26.793,26.8188,26.7157,26.7995,61000.0
2011-01-07 10:50:00,41.6,41.61,41.51,41.54,64900.0,26.793,26.7995,26.735,26.7544,64900.0
2011-01-07 11:00:00,41.55,41.6,41.49,41.5,29900.0,26.7608,26.793,26.7222,26.7286,29900.0
2011-01-07 11:10:00,41.49,41.57,41.48,41.57,57900.0,26.7222,26.7737,26.7157,26.7737,57900.0
2011-01-07 11:20:00,41.58,41.61,41.36,41.37,57300.0,26.7801,26.7995,26.6384,26.6449,57300.0
2011-01-07 11:30:00,41.38,41.44,41.29,41.44,78700.0,26.6513,26.69,26.5934,26.69,78700.0
2011-01-07 11:40:00,41.44,41.5,41.42,41.48,33100.0,26.69,26.7286,26.6771,26.7157,33100.0
2011-01-07 11:50:00,41.48,41.49,41.38,41.45,102800.0,26.7157,26.7222,26.6513,26.6964,102800.0
2011-01-07 12:00:00,41.45,41.49,41.4,41.47,56800.0,26.6964,26.7222,26.6642,26.7093,56800.0
2011-01-07 12:10:00,41.47,41.51,41.42,41.45,65300.0,26.7093,26.735,26.6771,26.6964,65300.0
2011-01-07 12:20:00,41.46,41.46,41.31,41.33,55500.0,26.7028,26.7028,26.6062,26.6191,55500.0
2011-01-07 12:30:00,41.3,41.3,41.19,41.25,45000.0,26.5998,26.5998,26.5289,26.5676,45000.0
2011-01-07 12:40:00,41.25,41.29,41.14,41.21,55800.0,26.5676,26.5934,26.4967,26.5418,55800.0
2011-01-07 12:50:00,41.2,41.25,41.04,41.25,98700.0,26.5354,26.5676,26.4323,26.5676,98700.0
2011-01-07 13:00:00,41.25,41.32,41.23,41.28,33400.0,26.5676,26.6127,26.5547,26.5869,33400.0
2011-01-07 13:10:00,41.27,41.43,41.25,41.43,56400.0,26.5805,26.6835,26.5676,26.6835,56400.0
2011-01-07 13:20:00,41.44,41.44,41.32,41.38,30500.0,26.69,26.69,26.6127,26.6513,30500.0
2011-01-07 13:30:00,41.39,41.47,41.38,41.42,27600.0,26.6578,26.7093,26.6513,26.6771,27600.0
2011-01-07 13:40:00,41.42,41.43,41.4,41.41,34100.0,26.6771,26.6835,26.6642,26.6706,34100.0
2011-01-07 13:50:00,41.4,41.4,41.28,41.28,39000.0,26.6642,26.6642,26.5869,26.5869,39000.0
2011-01-07 14:00:00,41.28,41.35,41.25,41.28,66500.0,26.5869,26.632,26.5676,26.5869,66500.0
2011-01-07 14:10:00,41.28,41.4,41.28,41.39,42900.0,26.5869,26.6642,26.5869,26.6578,42900.0
2011-01-07 14:20:00,41.4,41.45,41.39,41.43,29500.0,26.6642,26.6964,26.6578,26.6835,29500.0
2011-01-07 14:30:00,41.42,41.5,41.4,41.5,41700.0,26.6771,26.7286,26.6642,26.7286,41700.0
2011-01-07 14:40:00,41.48,41.51,41.46,41.49,51300.0,26.7157,26.735,26.7028,26.7222,51300.0
2011-01-07 14:50:00,41.5,41.51,41.47,41.47,48400.0,26.7286,26.735,26.7093,26.7093,48400.0
2011-01-07 15:00:00,41.46,41.53,41.45,41.49,40800.0,26.7028,26.7479,26.6964,26.7222,40800.0
2011-01-07 15:10:00,41.49,41.62,41.46,41.56,112300.0,26.7222,26.8059,26.7028,26.7672,112300.0
2011-01-07 15:20:00,41.56,41.63,41.53,41.53,51000.0,26.7672,26.8123,26.7479,26.7479,51000.0
2011-01-07 15:30:00,41.54,41.61,41.51,41.59,76000.0,26.7544,26.7995,26.735,26.7866,76000.0
2011-01-07 15:40:00,41.58,41.66,41.57,41.58,154100.0,26.7801,26.8317,26.7737,26.7801,154100.0
2011-01-07 15:50:00,41.57,41.63,41.56,41.61,138900.0,26.7737,26.8123,26.7672,26.7995,138900.0
2011-01-10 09:30:00,41.41,41.6,41.3,41.59,62000.0,26.6706,26.793,26.5998,26.7866,62000.0
2011-01-10 09:40:00,41.58,41.8,41.56,41.76,51500.0,26.7801,26.9218,26.7672,26.8961,51500.0
2011-01-10 09:50:00,41.74,41.78,41.64,41.66,60200.0,26.8832,26.9089,26.8188,26.8317,60200.0
2011-01-10 10:00:00,41.63,41.78,41.58,41.74,67500.0,26.8123,26.9089,26.7801,26.8832,67500.0
2011-01-10 10:10:00,41.75,41.9,41.7,41.71,102400.0,26.8896,26.9862,26.8574,26.8639,102400.0
2011-01-10 10:20:00,41.72,41.91,41.71,41.87,63300.0,26.8703,26.9927,26.8639,26.9669,63300.0
2011-01-10 10:30:00,41.88,41.97,41.83,41.88,76700.0,26.9733,27.0313,26.9411,26.9733,76700.0
2011-01-10 10:40:00,41.87,41.98,41.84,41.97,70900.0,26.9669,27.0378,26.9476,27.0313,70900.0
2011-01-10 10:50:00,41.96,41.97,41.85,41.89,73400.0,27.0249,27.0313,26.954,26.9798,73400.0
2011-01-10 11:00:00,41.89,41.91,41.81,41.87,62300.0,26.9798,26.9927,26.9283,26.9669,62300.0
2011-01-10 11:10:00,41.87,41.96,41.87,41.93,51600.0,26.9669,27.0249,26.9669,27.0056,51600.0
2011-01-10 11:20:00,41.93,41.96,41.86,41.93,43100.0,27.0056,27.0249,26.9605,27.0056,43100.0
2011-01-10 11:30:00,41.92,41.97,41.89,41.9,39300.0,26.9991,27.0313,26.9798,26.9862,39300.0
2011-01-10 11:40:00,41.91,41.97,41.91,41.96,37100.0,26.9927,27.0313,26.9927,27.0249,37100.0
2011-01-10 11:50:00,41.96,41.98,41.94,41.98,30200.0,27.0249,27.0378,27.012,27.0378,30200.0
2011-01-10 12:00:00,41.97,42.19,41.97,42.17,155500.0,27.0313,27.173,27.0313,27.1601,155500.0
2011-01-10 12:10:00,42.18,42.25,42.11,42.23,132000.0,27.1666,27.2117,27.1215,27.1988,132000.0
2011-01-10 12:20:00,42.23,42.33,42.22,42.27,91500.0,27.1988,27.2632,27.1923,27.2245,91500.0
2011-01-10 12:30:00,42.26,42.32,42.2,42.3,62000.0,27.2181,27.2567,27.1794,27.2439,62000.0
2011-01-10 12:40:00,42.29,42.35,42.27,42.35,35500.0,27.2374,27.2761,27.2245,27.2761,35500.0
2011-01-10 12:50:00,42.35,42.41,42.34,42.4,121100.0,27.2761,27.3147,27.2696,27.3083,121100.0
2011-01-10 13:00:00,42.4,42.49,42.39,42.47,47300.0,27.3083,27.3662,27.3018,27.3533,47300.0
2011-01-10 13:10:00,42.48,42.5,42.42,42.43,66900.0,27.3598,27.3727,27.3211,27.3276,66900.0
2011-01-10 13:20:00,42.43,42.56,42.43,42.49,134600.0,27.3276,27.4113,27.3276,27.3662,134600.0
2011-01-10 13:30:00,42.49,42.72,42.47,42.64,201600.0,27.3662,27.5144,27.3533,27.4628,201600.0
2011-01-10 13:40:00,42.64,42.64,42.56,42.62,59800.0,27.4628,27.4628,27.4113,27.45,59800.0
2011-01-10 13:50:00,42.62,42.66,42.56,42.58,52100.0,27.45,27.4757,27.4113,27.4242,52100.0
2011-01-10 14:00:00,42.58,42.59,42.46,42.48,46600.0,27.4242,27.4306,27.3469,27.3598,46600.0
2011-01-10 14:10:00,42.48,42.54,42.45,42.46,67400.0,27.3598,27.3984,27.3405,27.3469,67400.0
2011-01-10 14:20:00,42.47,42.51,42.45,42.5,33700.0,27.3533,27.3791,27.3405,27.3727,33700.0
2011-01-10 14:30:00,42.5,42.55,42.47,42.47,52700.0,27.3727,27.4049,27.3533,27.3533,52700.0
2011-01-10 14:40:00,42.47,42.47,42.4,42.4,30700.0,27.3533,27.3533,27.3083,27.3083,30700.0
2011-01-10 14:50:00,42.39,42.44,42.36,42.38,59700.0,27.3018,27.334,27.2825,27.2954,59700.0
2011-01-10 15:00:00,42.38,42.47,42.38,42.4,59100.0,27.2954,27.3533,27.2954,27.3083,59100.0
2011-01-10 15:10:00,42.4,42.43,42.36,42.39,58400.0,27.3083,27.3276,27.2825,27.3018,58400.0
2011-01-10 15:20:00,42.39,42.42,42.37,42.4,68800.0,27.3018,27.3211,27.2889,27.3083,68800.0
2011-01-10 15:30:00,42.4,42.41,42.34,42.35,52500.0,27.3083,27.3147,27.2696,27.2761,52500.0
2011-01-10 15:40:00,42.36,42.36,42.26,42.27,105000.0,27.2825,27.2825,27.2181,27.2245,105000.0
2011-01-10 15:50:00,42.27,42.28,42.22,42.23,183000.0,27.2245,27.231,27.1923,27.1988,183000.0
2011-01-11 09:30:00,42.52,42.7,42.38,42.68,201600.0,27.3856,27.5015,27.2954,27.4886,201600.0
2011-01-11 09:40:00,42.67,42.79,42.6,42.7,81500.0,27.4822,27.5594,27.4371,27.5015,81500.0
2011-01-11 09:50:00,42.69,42.77,42.64,42.74,83400.0,27.495,27.5466,27.4628,27.5272,83400.0
2011-01-11 10:00:00,42.73,42.88,42.7,42.85,156600.0,27.5208,27.6174,27.5015,27.5981,156600.0
2011-01-11 10:10:00,42.85,42.88,42.77,42.86,98200.0,27.5981,27.6174,27.5466,27.6045,98200.0
2011-01-11 10:20:00,42.85,42.9,42.82,42.82,136800.0,27.5981,27.6303,27.5788,27.5788,136800.0
2011-01-11 10:30:00,42.83,43.04,42.82,43.01,334500.0,27.5852,27.7205,27.5788,27.7011,334500.0
2011-01-11 10:40:00,43.02,43.1,43.0,43.02,95300.0,27.7076,27.7591,27.6947,27.7076,95300.0
2011-01-11 10:50:00,43.03,43.23,43.03,43.2,138400.0,27.714,27.8428,27.714,27.8235,138400.0
2011-01-11 11:00:00,43.2,43.25,43.07,43.24,101400.0,27.8235,27.8557,27.7398,27.8493,101400.0
2011-01-11 11:10:00,43.24,43.31,43.07,43.07,62000.0,27.8493,27.8944,27.7398,27.7398,62000.0
2011-01-11 11:20:00,43.08,43.08,42.92,42.94,52600.0,27.7462,27.7462,27.6432,27.6561,52600.0
2011-01-11 11:30:00,42.94,42.97,42.8,42.92,92400.0,27.6561,27.6754,27.5659,27.6432,92400.0
2011-01-11 11:40:00,42.92,43.04,42.92,43.03,70100.0,27.6432,27.7205,27.6432,27.714,70100.0
2011-01-11 11:50:00,43.04,43.05,43.0,43.04,45500.0,27.7205,27.7269,27.6947,27.7205,45500.0
2011-01-11 12:00:00,43.04,43.08,43.0,43.06,33500.0,27.7205,27.7462,27.6947,27.7333,33500.0
2011-01-11 12:10:00,43.06,43.1,43.04,43.06,36300.0,27.7333,27.7591,27.7205,27.7333,36300.0
2011-01-11 12:20:00,43.06,43.06,42.95,42.95,25900.0,27.7333,27.7333,27.6625,27.6625,25900.0
2011-01-11 12:30:00,42.95,43.0,42.94,43.0,39100.0,27.6625,27.6947,27.6561,27.6947,39100.0
2011-01-11 12:40:00,43.0,43.11,43.0,43.11,30000.0,27.6947,27.7655,27.6947,27.7655,30000.0
2011-01-11 12:50:00,43.1,43.16,43.1,43.15,34800.0,27.7591,27.7978,27.7591,27.7913,34800.0
2011-01-11 13:00:00,43.15,43.16,43.0,43.09,58600.0,27.7913,27.7978,27.6947,27.7527,58600.0
2011-01-11 13:10:00,43.08,43.08,42.98,43.05,119700.0,27.7462,27.7462,27.6818,27.7269,119700.0
2011-01-11 13:20:00,43.06,43.07,43.0,43.01,45000.0,27.7333,27.7398,27.6947,27.7011,45000.0
2011-01-11 13:30:00,43.02,43.06,43.0,43.04,22700.0,27.7076,27.7333,27.6947,27.7205,22700.0
2011-01-11 13:40:00,43.04,43.04,42.96,43.0,30700.0,27.7205,27.7205,27.6689,27.6947,30700.0
2011-01-11 13:50:00,43.0,43.01,42.89,42.92,56400.0,27.6947,27.7011,27.6239,27.6432,56400.0
2011-01-11 14:00:00,42.92,42.92,42.83,42.89,59500.0,27.6432,27.6432,27.5852,27.6239,59500.0
2011-01-11 14:10:00,42.88,42.98,42.88,42.95,48300.0,27.6174,27.6818,27.6174,27.6625,48300.0
2011-01-11 14:20:00,42.95,43.0,42.92,42.99,40800.0,27.6625,27.6947,27.6432,27.6883,40800.0
2011-01-11 14:30:00,42.99,43.01,42.91,42.96,55800.0,27.6883,27.7011,27.6367,27.6689,55800.0
2011-01-11 14:40:00,42.95,42.96,42.91,42.91,28000.0,27.6625,27.6689,27.6367,27.6367,28000.0
2011-01-11 14:50:00,42.91,42.93,42.86,42.92,41800.0,27.6367,27.6496,27.6045,27.6432,41800.0
2011-01-11 15:00:00,42.92,42.94,42.89,42.91,52100.0,27.6432,27.6561,27.6239,27.6367,52100.0
2011-01-11 15:10:00,42.91,42.94,42.9,42.93,43300.0,27.6367,27.6561,27.6303,27.6496,43300.0
2011-01-11 15:20:00,42.93,42.93,42.9,42.92,56100.0,27.6496,27.6496,27.6303,27.6432,56100.0
2011-01-11 15:30:00,42.92,42.99,42.91,42.97,92100.0,27.6432,27.6883,27.6367,27.6754,92100.0
2011-01-11 15:40:00,42.97,43.01,42.96,42.99,110900.0,27.6754,27.7011,27.6689,27.6883,110900.0
2011-01-11 15:50:00,43.0,43.04,42.94,42.95,147700.0,27.6947,27.7205,27.6561,27.6625,147700.0
2011-01-12 09:30:00,43.2,43.35,43.09,43.33,111700.0,27.8235,27.9201,27.7527,27.9072,111700.0
2011-01-12 09:40:00,43.34,43.39,43.25,43.28,59500.0,27.9137,27.9459,27.8557,27.875,59500.0
2011-01-12 09:50:00,43.28,43.41,43.26,43.33,78300.0,27.875,27.9588,27.8622,27.9072,78300.0
2011-01-12 10:00:00,43.31,43.31,43.25,43.25,86300.0,27.8944,27.8944,27.8557,27.8557,86300.0
2011-01-12 10:10:00,43.25,43.34,43.25,43.28,67100.0,27.8557,27.9137,27.8557,27.875,67100.0
2011-01-12 10:20:00,43.28,43.38,43.26,43.32,46400.0,27.875,27.9394,27.8622,27.9008,46400.0
2011-01-12 10:30:00,43.32,43.33,43.19,43.19,58400.0,27.9008,27.9072,27.8171,27.8171,58400.0
2011-01-12 10:40:00,43.19,43.2,43.13,43.13,59500.0,27.8171,27.8235,27.7784,27.7784,59500.0
2011-01-12 10:50:00,43.13,43.17,43.13,43.13,82800.0,27.7784,27.8042,27.7784,27.7784,82800.0
2011-01-12 11:00:00,43.13,43.15,43.12,43.13,89700.0,27.7784,27.7913,27.772,27.7784,89700.0
2011-01-12 11:10:00,43.13,43.22,43.13,43.19,44900.0,27.7784,27.8364,27.7784,27.8171,44900.0
2011-01-12 11:20:00,43.19,43.19,43.13,43.13,44500.0,27.8171,27.8171,27.7784,27.7784,44500.0
2011-01-12 11:30:00,43.13,43.21,43.13,43.2,27300.0,27.7784,27.83,27.7784,27.8235,27300.0
2011-01-12 11:40:00,43.21,43.21,43.15,43.16,35700.0,27.83,27.83,27.7913,27.7978,35700.0
2011-01-12 11:50:00,43.15,43.2,43.15,43.15,30400.0,27.7913,27.8235,27.7913,27.7913,30400.0
2011-01-12 12:00:00,43.15,43.18,43.14,43.17,33900.0,27.7913,27.8106,27.7849,27.8042,33900.0
2011-01-12 12:10:00,43.16,43.29,43.16,43.25,63500.0,27.7978,27.8815,27.7978,27.8557,63500.0
2011-01-12 12:20:00,43.25,43.34,43.25,43.33,42800.0,27.8557,27.9137,27.8557,27.9072,42800.0
2011-01-12 12:30:00,43.33,43.33,43.26,43.26,26700.0,27.9072,27.9072,27.8622,27.8622,26700.0
2011-01-12 12:40:00,43.26,43.28,43.25,43.28,40900.0,27.8622,27.875,27.8557,27.875,40900.0
2011-01-12 12:50:00,43.27,43.31,43.26,43.26,51100.0,27.8686,27.8944,27.8622,27.8622,51100.0
2011-01-12 13:00:00,43.26,43.32,43.25,43.3,61200.0,27.8622,27.9008,27.8557,27.8879,61200.0
2011-01-12 13:10:00,43.29,43.36,43.28,43.36,60500.0,27.8815,27.9266,27.875,27.9266,60500.0
2011-01-12 13:20:00,43.37,43.37,43.32,43.33,32300.0,27.933,27.933,27.9008,27.9072,32300.0
2011-01-12 13:30:00,43.33,43.36,43.27,43.28,51200.0,27.9072,27.9266,27.8686,27.875,51200.0
2011-01-12 13:40:00,43.27,43.28,43.21,43.21,52700.0,27.8686,27.875,27.83,27.83,52700.0
2011-01-12 13:50:00,43.21,43.21,43.19,43.19,29500.0,27.83,27.83,27.8171,27.8171,29500.0
2011-01-12 14:00:00,43.2,43.2,43.12,43.14,47100.0,27.8235,27.8235,27.772,27.7849,47100.0
2011-01-12 14:10:00,43.15,43.19,43.14,43.14,45500.0,27.7913,27.8171,27.7849,27.7849,45500.0
2011-01-12 14:20:00,43.14,43.15,43.13,43.15,19700.0,27.7849,27.7913,27.7784,27.7913,19700.0
2011-01-12 14:30:00,43.15,43.16,43.11,43.12,42800.0,27.7913,27.7978,27.7655,27.772,42800.0
2011-01-12 14:40:00,43.13,43.14,43.11,43.13,62300.0,27.7784,27.7849,27.7655,27.7784,62300.0
2011-01-12 14:50:00,43.12,43.15,43.08,43.13,60100.0,27.772,27.7913,27.7462,27.7784,60100.0
2011-01-12 15:00:00,43.13,43.15,43.1,43.13,62400.0,27.7784,27.7913,27.7591,27.7784,62400.0
2011-01-12 15:10:00,43.12,43.13,42.98,43.01,80600.0,27.772,27.7784,27.6818,27.7011,80600.0
2011-01-12 15:20:00,43.02,43.05,43.0,43.0,76400.0,27.7076,27.7269,27.6947,27.6947,76400.0
2011-01-12 15:30:00,43.0,43.06,42.98,43.0,118100.0,27.6947,27.7333,27.6818,27.6947,118100.0
2011-01-12 15:40:00,43.0,43.08,42.96,43.01,123800.0,27.6947,27.7462,27.6689,27.7011,123800.0
2011-01-12 15:50:00,43.01,43.12,43.01,43.1,132800.0,27.7011,27.772,27.7011,27.7591,132800.0
2011-01-13 09:30:00,42.88,43.23,42.88,43.2,59900.0,27.6174,27.8428,27.6174,27.8235,59900.0
2011-01-13 09:40:00,43.19,43.2,43.01,43.03,44500.0,27.8171,27.8235,27.7011,27.714,44500.0
2011-01-13 09:50:00,43.01,43.07,42.99,43.07,45700.0,27.7011,27.7398,27.6883,27.7398,45700.0
2011-01-13 10:00:00,43.08,43.08,42.96,43.02,41600.0,27.7462,27.7462,27.6689,27.7076,41600.0
2011-01-13 10:10:00,43.01,43.14,42.95,43.12,24900.0,27.7011,27.7849,27.6625,27.772,24900.0
2011-01-13 10:20:00,43.12,43.2,43.1,43.13,26500.0,27.772,27.8235,27.7591,27.7784,26500.0
2011-01-13 10:30:00,43.13,43.21,43.13,43.21,27800.0,27.7784,27.83,27.7784,27.83,27800.0
2011-01-13 10:40:00,43.22,43.23,43.13,43.16,25700.0,27.8364,27.8428,27.7784,27.7978,25700.0
2011-01-13 10:50:00,43.17,43.23,43.15,43.17,34800.0,27.8042,27.8428,27.7913,27.8042,34800.0
2011-01-13 11:00:00,43.18,43.18,43.11,43.14,29100.0,27.8106,27.8106,27.7655,27.7849,29100.0
2011-01-13 11:10:00,43.15,43.22,43.07,43.09,90900.0,27.7913,27.8364,27.7398,27.7527,90900.0
2011-01-13 11:20:00,43.1,43.17,43.1,43.14,17800.0,27.7591,27.8042,27.7591,27.7849,17800.0
2011-01-13 11:30:00,43.16,43.21,43.11,43.11,28200.0,27.7978,27.83,27.7655,27.7655,28200.0
2011-01-13 11:40:00,43.11,43.11,43.07,43.08,27600.0,27.7655,27.7655,27.7398,27.7462,27600.0
2011-01-13 11:50:00,43.08,43.1,43.02,43.02,21000.0,27.7462,27.7591,27.7076,27.7076,21000.0
2011-01-13 12:00:00,43.03,43.13,43.02,43.13,22200.0,27.714,27.7784,27.7076,27.7784,22200.0
2011-01-13 12:10:00,43.13,43.19,43.09,43.15,24400.0,27.7784,27.8171,27.7527,27.7913,24400.0
2011-01-13 12:20:00,43.15,43.17,43.11,43.11,16800.0,27.7913,27.8042,27.7655,27.7655,16800.0
2011-01-13 12:30:00,43.11,43.14,43.06,43.09,24800.0,27.7655,27.7849,27.7333,27.7527,24800.0
2011-01-13 12:40:00,43.1,43.13,43.08,43.09,17400.0,27.7591,27.7784,27.7462,27.7527,17400.0
2011-01-13 12:50:00,43.1,43.15,43.1,43.12,17500.0,27.7591,27.7913,27.7591,27.772,17500.0
2011-01-13 13:00:00,43.1,43.1,43.04,43.09,28400.0,27.7591,27.7591,27.7205,27.7527,28400.0
2011-01-13 13:10:00,43.09,43.14,43.06,43.06,23600.0,27.7527,27.7849,27.7333,27.7333,23600.0
2011-01-13 13:20:00,43.06,43.09,43.05,43.05,18900.0,27.7333,27.7527,27.7269,27.7269,18900.0
2011-01-13 13:30:00,43.05,43.1,43.03,43.06,27600.0,27.7269,27.7591,27.714,27.7333,27600.0
2011-01-13 13:40:00,43.06,43.07,43.03,43.05,15500.0,27.7333,27.7398,27.714,27.7269,15500.0
2011-01-13 13:50:00,43.05,43.08,43.04,43.05,15600.0,27.7269,27.7462,27.7205,27.7269,15600.0
2011-01-13 14:00:00,43.04,43.05,43.02,43.03,25000.0,27.7205,27.7269,27.7076,27.714,25000.0
2011-01-13 14:10:00,43.04,43.06,42.95,42.99,40500.0,27.7205,27.7333,27.6625,27.6883,40500.0
2011-01-13 14:20:00,43.0,43.01,42.97,43.0,15900.0,27.6947,27.7011,27.6754,27.6947,15900.0
2011-01-13 14:30:00,42.99,43.0,42.97,42.98,23600.0,27.6883,27.6947,27.6754,27.6818,23600.0
2011-01-13 14:40:00,42.98,43.0,42.96,42.97,20800.0,27.6818,27.6947,27.6689,27.6754,20800.0
2011-01-13 14:50:00,42.97,42.97,42.88,42.91,39700.0,27.6754,27.6754,27.6174,27.6367,39700.0
2011-01-13 15:00:00,42.91,42.98,42.91,42.98,42300.0,27.6367,27.6818,27.6367,27.6818,42300.0
2011-01-13 15:10:00,42.97,42.97,42.91,42.93,26200.0,27.6754,27.6754,27.6367,27.6496,26200.0
2011-01-13 15:20:00,42.92,42.95,42.89,42.9,39800.0,27.6432,27.6625,27.6239,27.6303,39800.0
2011-01-13 15:30:00,42.9,42.94,42.87,42.92,98600.0,27.6303,27.6561,27.611,27.6432,98600.0
2011-01-13 15:40:00,42.91,43.01,42.89,42.98,163900.0,27.6367,27.7011,27.6239,27.6818,163900.0
2011-01-13 15:50:00,42.98,43.01,42.94,42.98,115900.0,27.6818,27.7011,27.6561,27.6818,115900.0
2011-01-14 09:30:00,42.79,42.94,42.76,42.89,68000.0,27.5594,27.6561,27.5401,27.6239,68000.0
2011-01-14 09:40:00,42.89,42.93,42.82,42.92,47100.0,27.6239,27.6496,27.5788,27.6432,47100.0
2011-01-14 09:50:00,42.93,42.99,42.78,42.94,59700.0,27.6496,27.6883,27.553,27.6561,59700.0
2011-01-14 10:00:00,42.96,43.07,42.95,43.03,77800.0,27.6689,27.7398,27.6625,27.714,77800.0
2011-01-14 10:10:00,43.03,43.07,42.98,43.01,42800.0,27.714,27.7398,27.6818,27.7011,42800.0
2011-01-14 10:20:00,43.01,43.05,42.87,42.88,44200.0,27.7011,27.7269,27.611,27.6174,44200.0
2011-01-14 10:30:00,42.87,42.93,42.84,42.9,36600.0,27.611,27.6496,27.5917,27.6303,36600.0
2011-01-14 10:40:00,42.89,43.09,42.89,43.02,41100.0,27.6239,27.7527,27.6239,27.7076,41100.0
2011-01-14 10:50:00,43.03,43.07,42.98,43.01,52500.0,27.714,27.7398,27.6818,27.7011,52500.0
2011-01-14 11:00:00,43.01,43.24,43.0,43.24,60500.0,27.7011,27.8493,27.6947,27.8493,60500.0
2011-01-14 11:10:00,43.23,43.37,43.2,43.3,205400.0,27.8428,27.933,27.8235,27.8879,205400.0
2011-01-14 11:20:00,43.31,43.32,43.3,43.3,60700.0,27.8944,27.9008,27.8879,27.8879,60700.0
2011-01-14 11:30:00,43.31,43.31,43.23,43.3,50100.0,27.8944,27.8944,27.8428,27.8879,50100.0
2011-01-14 11:40:00,43.3,43.31,43.2,43.24,35200.0,27.8879,27.8944,27.8235,27.8493,35200.0
2011-01-14 11:50:00,43.23,43.23,43.17,43.22,55900.0,27.8428,27.8428,27.8042,27.8364,55900.0
2011-01-14 12:00:00,43.21,43.21,43.14,43.14,43600.0,27.83,27.83,27.7849,27.7849,43600.0
2011-01-14 12:10:00,43.14,43.24,43.14,43.18,30600.0,27.7849,27.8493,27.7849,27.8106,30600.0
2011-01-14 12:20:00,43.19,43.23,43.18,43.18,24900.0,27.8171,27.8428,27.8106,27.8106,24900.0
2011-01-14 12:30:00,43.19,43.23,43.17,43.17,27300.0,27.8171,27.8428,27.8042,27.8042,27300.0
2011-01-14 12:40:00,43.16,43.17,43.11,43.12,16400.0,27.7978,27.8042,27.7655,27.772,16400.0
2011-01-14 12:50:00,43.13,43.13,43.07,43.1,26800.0,27.7784,27.7784,27.7398,27.7591,26800.0
2011-01-14 13:00:00,43.1,43.1,43.03,43.03,30700.0,27.7591,27.7591,27.714,27.714,30700.0
2011-01-14 13:10:00,43.03,43.04,43.0,43.0,29000.0,27.714,27.7205,27.6947,27.6947,29000.0
2011-01-14 13:20:00,43.0,43.05,43.0,43.02,22000.0,27.6947,27.7269,27.6947,27.7076,22000.0
2011-01-14 13:30:00,43.02,43.08,43.01,43.08,27400.0,27.7076,27.7462,27.7011,27.7462,27400.0
2011-01-14 13:40:00,43.08,43.08,43.06,43.06,24700.0,27.7462,27.7462,27.7333,27.7333,24700.0
2011-01-14 13:50:00,43.07,43.17,43.04,43.14,35900.0,27.7398,27.8042,27.7205,27.7849,35900.0
2011-01-14 14:00:00,43.14,43.24,43.12,43.24,49500.0,27.7849,27.8493,27.772,27.8493,49500.0
2011-01-14 14:10:00,43.24,43.24,43.15,43.15,29900.0,27.8493,27.8493,27.7913,27.7913,29900.0
2011-01-14 14:20:00,43.15,43.19,43.15,43.16,18600.0,27.7913,27.8171,27.7913,27.7978,18600.0
2011-01-14 14:30:00,43.16,43.18,43.15,43.16,37100.0,27.7978,27.8106,27.7913,27.7978,37100.0
2011-01-14 14:40:00,43.17,43.22,43.16,43.21,46300.0,27.8042,27.8364,27.7978,27.83,46300.0
2011-01-14 14:50:00,43.21,43.26,43.21,43.25,82600.0,27.83,27.8622,27.83,27.8557,82600.0
2011-01-14 15:00:00,43.25,43.28,43.23,43.24,78900.0,27.8557,27.875,27.8428,27.8493,78900.0
2011-01-14 15:10:00,43.23,43.28,43.23,43.26,36600.0,27.8428,27.875,27.8428,27.8622,36600.0
2011-01-14 15:20:00,43.25,43.29,43.23,43.24,63700.0,27.8557,27.8815,27.8428,27.8493,63700.0
2011-01-14 15:30:00,43.24,43.26,43.18,43.21,69700.0,27.8493,27.8622,27.8106,27.83,69700.0
2011-01-14 15:40:00,43.21,43.28,43.17,43.26,115900.0,27.83,27.875,27.8042,27.8622,115900.0
2011-01-14 15:50:00,43.26,43.3,43.22,43.27,144300.0,27.8622,27.8879,27.8364,27.8686,144300.0
2011-01-18 09:30:00,43.37,43.74,43.32,43.72,178900.0,27.933,28.1713,27.9008,28.1584,178900.0
2011-01-18 09:40:00,43.72,43.75,43.53,43.6,96300.0,28.1584,28.1777,28.0361,28.0811,96300.0
2011-01-18 09:50:00,43.6,43.8,43.56,43.78,105100.0,28.0811,28.21,28.0554,28.1971,105100.0
2011-01-18 10:00:00,43.79,43.94,43.73,43.87,104500.0,28.2035,28.3001,28.1649,28.255,104500.0
2011-01-18 10:10:00,43.86,44.0,43.84,44.0,90100.0,28.2486,28.3388,28.2357,28.3388,90100.0
2011-01-18 10:20:00,43.99,44.05,43.86,43.9,131600.0,28.3323,28.371,28.2486,28.2744,131600.0
2011-01-18 10:30:00,43.9,43.95,43.82,43.94,63200.0,28.2744,28.3066,28.2228,28.3001,63200.0
2011-01-18 10:40:00,43.94,44.02,43.84,43.84,102600.0,28.3001,28.3516,28.2357,28.2357,102600.0
2011-01-18 10:50:00,43.84,43.93,43.81,43.93,55300.0,28.2357,28.2937,28.2164,28.2937,55300.0
2011-01-18 11:00:00,43.92,44.04,43.92,44.01,60100.0,28.2872,28.3645,28.2872,28.3452,60100.0
2011-01-18 11:10:00,44.01,44.08,44.0,44.06,54600.0,28.3452,28.3903,28.3388,28.3774,54600.0
2011-01-18 11:20:00,44.06,44.19,44.06,44.16,60800.0,28.3774,28.4611,28.3774,28.4418,60800.0
2011-01-18 11:30:00,44.14,44.18,44.12,44.13,40900.0,28.4289,28.4547,28.4161,28.4225,40900.0
2011-01-18 11:40:00,44.12,44.2,44.08,44.16,33700.0,28.4161,28.4676,28.3903,28.4418,33700.0
2011-01-18 11:50:00,44.16,44.17,44.1,44.12,35600.0,28.4418,28.4483,28.4032,28.4161,35600.0
2011-01-18 12:00:00,44.12,44.14,44.08,44.11,41400.0,28.4161,28.4289,28.3903,28.4096,41400.0
2011-01-18 12:10:00,44.1,44.1,44.01,44.04,78700.0,28.4032,28.4032,28.3452,28.3645,78700.0
2011-01-18 12:20:00,44.04,44.14,44.04,44.11,39300.0,28.3645,28.4289,28.3645,28.4096,39300.0
2011-01-18 12:30:00,44.1,44.2,44.1,44.2,26900.0,28.4032,28.4676,28.4032,28.4676,26900.0
2011-01-18 12:40:00,44.21,44.21,44.14,44.19,36800.0,28.474,28.474,28.4289,28.4611,36800.0
2011-01-18 12:50:00,44.19,44.25,44.17,44.25,36400.0,28.4611,28.4998,28.4483,28.4998,36400.0
2011-01-18 13:00:00,44.24,44.28,44.23,44.28,39300.0,28.4933,28.5191,28.4869,28.5191,39300.0
2011-01-18 13:10:00,44.27,44.3,44.27,44.3,36500.0,28.5127,28.532,28.5127,28.532,36500.0
2011-01-18 13:20:00,44.3,44.35,44.27,44.35,104900.0,28.532,28.5642,28.5127,28.5642,104900.0
2011-01-18 13:30:00,44.34,44.45,44.34,44.42,67800.0,28.5577,28.6286,28.5577,28.6093,67800.0
2011-01-18 13:40:00,44.43,44.44,44.37,44.39,53900.0,28.6157,28.6222,28.5771,28.5899,53900.0
2011-01-18 13:50:00,44.39,44.4,44.25,44.31,77300.0,28.5899,28.5964,28.4998,28.5384,77300.0
2011-01-18 14:00:00,44.31,44.41,44.29,44.4,49100.0,28.5384,28.6028,28.5255,28.5964,49100.0
2011-01-18 14:10:00,44.4,44.43,44.37,44.4,71100.0,28.5964,28.6157,28.5771,28.5964,71100.0
2011-01-18 14:20:00,44.39,44.39,44.3,44.34,44600.0,28.5899,28.5899,28.532,28.5577,44600.0
2011-01-18 14:30:00,44.35,44.38,44.25,44.25,64000.0,28.5642,28.5835,28.4998,28.4998,64000.0
2011-01-18 14:40:00,44.25,44.26,44.15,44.17,55600.0,28.4998,28.5062,28.4354,28.4483,55600.0
2011-01-18 14:50:00,44.17,44.29,44.17,44.28,57100.0,28.4483,28.5255,28.4483,28.5191,57100.0
2011-01-18 15:00:00,44.28,44.28,44.23,44.24,54900.0,28.5191,28.5191,28.4869,28.4933,54900.0
2011-01-18 15:10:00,44.24,44.25,44.19,44.22,62500.0,28.4933,28.4998,28.4611,28.4805,62500.0
2011-01-18 15:20:00,44.2,44.25,44.18,44.18,72900.0,28.4676,28.4998,28.4547,28.4547,72900.0
2011-01-18 15:30:00,44.18,44.25,44.16,44.25,149400.0,28.4547,28.4998,28.4418,28.4998,149400.0
2011-01-18 15:40:00,44.25,44.3,44.22,44.3,135000.0,28.4998,28.532,28.4805,28.532,135000.0
2011-01-18 15:50:00,44.3,44.38,44.3,44.37,166900.0,28.532,28.5835,28.532,28.5771,166900.0
2011-01-19 09:30:00,44.22,44.29,43.92,44.03,122400.0,28.4805,28.5255,28.2872,28.3581,122400.0
2011-01-19 09:40:00,44.01,44.01,43.68,43.68,83700.0,28.3452,28.3452,28.1327,28.1327,83700.0
2011-01-19 09:50:00,43.69,43.7,43.56,43.62,88600.0,28.1391,28.1455,28.0554,28.094,88600.0
2011-01-19 10:00:00,43.61,43.82,43.6,43.73,62400.0,28.0876,28.2228,28.0811,28.1649,62400.0
2011-01-19 10:10:00,43.74,43.84,43.71,43.76,44500.0,28.1713,28.2357,28.152,28.1842,44500.0
2011-01-19 10:20:00,43.75,43.76,43.5,43.58,55800.0,28.1777,28.1842,28.0167,28.0683,55800.0
2011-01-19 10:30:00,43.59,43.63,43.4,43.45,69200.0,28.0747,28.1005,27.9523,27.9845,69200.0
2011-01-19 10:40:00,43.46,43.56,43.36,43.53,58800.0,27.991,28.0554,27.9266,28.0361,58800.0
2011-01-19 10:50:00,43.54,43.61,43.53,43.56,38400.0,28.0425,28.0876,28.0361,28.0554,38400.0
2011-01-19 11:00:00,43.57,43.59,43.48,43.51,42600.0,28.0618,28.0747,28.0039,28.0232,42600.0
2011-01-19 11:10:00,43.52,43.55,43.39,43.44,52000.0,28.0296,28.0489,27.9459,27.9781,52000.0
2011-01-19 11:20:00,43.44,43.46,43.32,43.36,56500.0,27.9781,27.991,27.9008,27.9266,56500.0
2011-01-19 11:30:00,43.36,43.37,43.2,43.23,135200.0,27.9266,27.933,27.8235,27.8428,135200.0
2011-01-19 11:40:00,43.23,43.24,43.14,43.18,75100.0,27.8428,27.8493,27.7849,27.8106,75100.0
2011-01-19 11:50:00,43.18,43.26,43.17,43.24,189600.0,27.8106,27.8622,27.8042,27.8493,189600.0
2011-01-19 12:00:00,43.23,43.26,43.2,43.2,52500.0,27.8428,27.8622,27.8235,27.8235,52500.0
2011-01-19 12:10:00,43.2,43.24,43.06,43.07,196000.0,27.8235,27.8493,27.7333,27.7398,196000.0
2011-01-19 12:20:00,43.07,43.08,43.02,43.02,53000.0,27.7398,27.7462,27.7076,27.7076,53000.0
2011-01-19 12:30:00,43.03,43.03,42.79,42.83,122600.0,27.714,27.714,27.5594,27.5852,122600.0
2011-01-19 12:40:00,42.83,42.83,42.67,42.68,130700.0,27.5852,27.5852,27.4822,27.4886,130700.0
2011-01-19 12:50:00,42.68,42.74,42.59,42.74,166000.0,27.4886,27.5272,27.4306,27.5272,166000.0
2011-01-19 13:00:00,42.73,42.74,42.66,42.7,55000.0,27.5208,27.5272,27.4757,27.5015,55000.0
2011-01-19 13:10:00,42.69,42.81,42.69,42.77,74400.0,27.495,27.5723,27.495,27.5466,74400.0
2011-01-19 13:20:00,42.77,42.77,42.61,42.7,135300.0,27.5466,27.5466,27.4435,27.5015,135300.0
2011-01-19 13:30:00,42.7,42.75,42.69,42.75,151600.0,27.5015,27.5337,27.495,27.5337,151600.0
2011-01-19 13:40:00,42.75,42.75,42.7,42.72,90800.0,27.5337,27.5337,27.5015,27.5144,90800.0
2011-01-19 13:50:00,42.72,42.75,42.67,42.74,65800.0,27.5144,27.5337,27.4822,27.5272,65800.0
2011-01-19 14:00:00,42.74,42.77,42.68,42.69,88400.0,27.5272,27.5466,27.4886,27.495,88400.0
2011-01-19 14:10:00,42.7,42.71,42.63,42.65,64900.0,27.5015,27.5079,27.4564,27.4693,64900.0
2011-01-19 14:20:00,42.65,42.65,42.47,42.49,181400.0,27.4693,27.4693,27.3533,27.3662,181400.0
2011-01-19 14:30:00,42.5,42.58,42.43,42.57,125900.0,27.3727,27.4242,27.3276,27.4178,125900.0
2011-01-19 14:40:00,42.57,42.57,42.38,42.39,102200.0,27.4178,27.4178,27.2954,27.3018,102200.0
2011-01-19 14:50:00,42.39,42.4,42.27,42.27,265800.0,27.3018,27.3083,27.2245,27.2245,265800.0
2011-01-19 15:00:00,42.28,42.42,42.28,42.34,149200.0,27.231,27.3211,27.231,27.2696,149200.0
2011-01-19 15:10:00,42.34,42.36,42.28,42.36,85800.0,27.2696,27.2825,27.231,27.2825,85800.0
2011-01-19 15:20:00,42.36,42.4,42.35,42.39,87100.0,27.2825,27.3083,27.2761,27.3018,87100.0
2011-01-19 15:30:00,42.39,42.42,42.31,42.41,175700.0,27.3018,27.3211,27.2503,27.3147,175700.0
2011-01-19 15:40:00,42.41,42.49,42.37,42.43,324500.0,27.3147,27.3662,27.2889,27.3276,324500.0
2011-01-19 15:50:00,42.43,42.45,42.36,42.45,260800.0,27.3276,27.3405,27.2825,27.3405,260800.0
2011-01-20 09:30:00,41.95,42.52,41.7,41.91,295900.0,27.0184,27.3856,26.8574,26.9927,295900.0
2011-01-20 09:40:00,41.91,42.21,41.81,42.1,78000.0,26.9927,27.1859,26.9283,27.115,78000.0
2011-01-20 09:50:00,42.09,42.33,42.03,42.26,77000.0,27.1086,27.2632,27.07,27.2181,77000.0
2011-01-20 10:00:00,42.26,42.44,42.12,42.35,162800.0,27.2181,27.334,27.1279,27.2761,162800.0
2011-01-20 10:10:00,42.35,42.45,42.2,42.2,114000.0,27.2761,27.3405,27.1794,27.1794,114000.0
2011-01-20 10:20:00,42.2,42.28,42.08,42.2,81900.0,27.1794,27.231,27.1022,27.1794,81900.0
2011-01-20 10:30:00,42.2,42.26,42.08,42.09,92700.0,27.1794,27.2181,27.1022,27.1086,92700.0
2011-01-20 10:40:00,42.08,42.08,41.82,41.89,211100.0,27.1022,27.1022,26.9347,26.9798,211100.0
2011-01-20 10:50:00,41.9,41.91,41.75,41.84,111400.0,26.9862,26.9927,26.8896,26.9476,111400.0
2011-01-20 11:00:00,41.84,41.95,41.79,41.84,94100.0,26.9476,27.0184,26.9154,26.9476,94100.0
2011-01-20 11:10:00,41.85,41.95,41.83,41.89,55400.0,26.954,27.0184,26.9411,26.9798,55400.0
2011-01-20 11:20:00,41.9,41.92,41.65,41.66,106000.0,26.9862,26.9991,26.8252,26.8317,106000.0
2011-01-20 11:30:00,41.66,41.71,41.59,41.64,84700.0,26.8317,26.8639,26.7866,26.8188,84700.0
2011-01-20 11:40:00,41.65,41.66,41.46,41.5,136800.0,26.8252,26.8317,26.7028,26.7286,136800.0
2011-01-20 11:50:00,41.51,41.66,41.47,41.62,74200.0,26.735,26.8317,26.7093,26.8059,74200.0
2011-01-20 12:00:00,41.62,41.78,41.62,41.72,52500.0,26.8059,26.9089,26.8059,26.8703,52500.0
2011-01-20 12:10:00,41.71,41.74,41.62,41.67,83000.0,26.8639,26.8832,26.8059,26.8381,83000.0
2011-01-20 12:20:00,41.67,41.7,41.62,41.65,84300.0,26.8381,26.8574,26.8059,26.8252,84300.0
2011-01-20 12:30:00,41.65,41.8,41.65,41.77,62800.0,26.8252,26.9218,26.8252,26.9025,62800.0
2011-01-20 12:40:00,41.76,41.85,41.76,41.85,59200.0,26.8961,26.954,26.8961,26.954,59200.0
2011-01-20 12:50:00,41.85,41.86,41.74,41.76,67800.0,26.954,26.9605,26.8832,26.8961,67800.0
2011-01-20 13:00:00,41.78,41.83,41.77,41.8,117000.0,26.9089,26.9411,26.9025,26.9218,117000.0
2011-01-20 13:10:00,41.81,41.92,41.79,41.92,159600.0,26.9283,26.9991,26.9154,26.9991,159600.0
2011-01-20 13:20:00,41.92,41.94,41.84,41.92,46900.0,26.9991,27.012,26.9476,26.9991,46900.0
2011-01-20 13:30:00,41.91,42.02,41.91,42.02,48600.0,26.9927,27.0635,26.9927,27.0635,48600.0
2011-01-20 13:40:00,42.01,42.08,41.99,42.08,64500.0,27.0571,27.1022,27.0442,27.1022,64500.0
2011-01-20 13:50:00,42.08,42.13,42.06,42.11,84400.0,27.1022,27.1344,27.0893,27.1215,84400.0
2011-01-20 14:00:00,42.11,42.27,42.06,42.25,102800.0,27.1215,27.2245,27.0893,27.2117,102800.0
2011-01-20 14:10:00,42.25,42.36,42.24,42.36,112400.0,27.2117,27.2825,27.2052,27.2825,112400.0
2011-01-20 14:20:00,42.37,42.4,42.29,42.39,131700.0,27.2889,27.3083,27.2374,27.3018,131700.0
2011-01-20 14:30:00,42.39,42.52,42.38,42.47,110700.0,27.3018,27.3856,27.2954,27.3533,110700.0
2011-01-20 14:40:00,42.47,42.55,42.44,42.51,139800.0,27.3533,27.4049,27.334,27.3791,139800.0
2011-01-20 14:50:00,42.51,42.55,42.44,42.5,131100.0,27.3791,27.4049,27.334,27.3727,131100.0
2011-01-20 15:00:00,42.49,42.5,42.44,42.47,114900.0,27.3662,27.3727,27.334,27.3533,114900.0
2011-01-20 15:10:00,42.47,42.58,42.46,42.55,236900.0,27.3533,27.4242,27.3469,27.4049,236900.0
2011-01-20 15:20:00,42.54,42.55,42.35,42.37,153900.0,27.3984,27.4049,27.2761,27.2889,153900.0
2011-01-20 15:30:00,42.38,42.38,42.15,42.31,252900.0,27.2954,27.2954,27.1472,27.2503,252900.0
2011-01-20 15:40:00,42.31,42.35,42.2,42.22,152700.0,27.2503,27.2761,27.1794,27.1923,152700.0
2011-01-20 15:50:00,42.21,42.31,42.19,42.3,315400.0,27.1859,27.2503,27.173,27.2439,315400.0
2011-01-21 09:30:00,42.5,42.83,42.43,42.8,298200.0,27.3727,27.5852,27.3276,27.5659,298200.0
2011-01-21 09:40:00,42.79,42.96,42.79,42.95,45800.0,27.5594,27.6689,27.5594,27.6625,45800.0
2011-01-21 09:50:00,42.95,43.24,42.95,43.17,94700.0,27.6625,27.8493,27.6625,27.8042,94700.0
2011-01-21 10:00:00,43.17,43.26,43.07,43.09,99100.0,27.8042,27.8622,27.7398,27.7527,99100.0
2011-01-21 10:10:00,43.09,43.15,43.09,43.11,68400.0,27.7527,27.7913,27.7527,27.7655,68400.0
2011-01-21 10:20:00,43.11,43.17,43.07,43.07,66100.0,27.7655,27.8042,27.7398,27.7398,66100.0
2011-01-21 10:30:00,43.09,43.09,42.78,42.85,193100.0,27.7527,27.7527,27.553,27.5981,193100.0
2011-01-21 10:40:00,42.84,42.99,42.82,42.82,62900.0,27.5917,27.6883,27.5788,27.5788,62900.0
2011-01-21 10:50:00,42.83,42.88,42.77,42.8,50300.0,27.5852,27.6174,27.5466,27.5659,50300.0
2011-01-21 11:00:00,42.8,42.82,42.63,42.67,54700.0,27.5659,27.5788,27.4564,27.4822,54700.0
2011-01-21 11:10:00,42.67,42.7,42.59,42.6,42800.0,27.4822,27.5015,27.4306,27.4371,42800.0
2011-01-21 11:20:00,42.59,42.69,42.59,42.66,26500.0,27.4306,27.495,27.4306,27.4757,26500.0
2011-01-21 11:30:00,42.65,42.69,42.57,42.59,22800.0,27.4693,27.495,27.4178,27.4306,22800.0
2011-01-21 11:40:00,42.59,42.59,42.44,42.51,44600.0,27.4306,27.4306,27.334,27.3791,44600.0
2011-01-21 11:50:00,42.52,42.53,42.4,42.4,24300.0,27.3856,27.392,27.3083,27.3083,24300.0
2011-01-21 12:00:00,42.41,42.41,42.36,42.37,64100.0,27.3147,27.3147,27.2825,27.2889,64100.0
2011-01-21 12:10:00,42.38,42.4,42.3,42.33,118200.0,27.2954,27.3083,27.2439,27.2632,118200.0
2011-01-21 12:20:00,42.34,42.36,42.23,42.26,70900.0,27.2696,27.2825,27.1988,27.2181,70900.0
2011-01-21 12:30:00,42.26,42.29,42.19,42.19,42200.0,27.2181,27.2374,27.173,27.173,42200.0
2011-01-21 12:40:00,42.19,42.21,42.06,42.13,59100.0,27.173,27.1859,27.0893,27.1344,59100.0
2011-01-21 12:50:00,42.13,42.14,42.07,42.1,41600.0,27.1344,27.1408,27.0957,27.115,41600.0
2011-01-21 13:00:00,42.11,42.13,42.07,42.07,64100.0,27.1215,27.1344,27.0957,27.0957,64100.0
2011-01-21 13:10:00,42.08,42.13,42.04,42.12,35700.0,27.1022,27.1344,27.0764,27.1279,35700.0
2011-01-21 13:20:00,42.12,42.16,42.11,42.15,33000.0,27.1279,27.1537,27.1215,27.1472,33000.0
2011-01-21 13:30:00,42.15,42.26,42.15,42.24,29400.0,27.1472,27.2181,27.1472,27.2052,29400.0
2011-01-21 13:40:00,42.26,42.33,42.23,42.32,35000.0,27.2181,27.2632,27.1988,27.2567,35000.0
2011-01-21 13:50:00,42.31,42.32,42.25,42.32,25600.0,27.2503,27.2567,27.2117,27.2567,25600.0
2011-01-21 14:00:00,42.33,42.35,42.26,42.35,47700.0,27.2632,27.2761,27.2181,27.2761,47700.0
2011-01-21 14:10:00,42.35,42.35,42.22,42.24,49000.0,27.2761,27.2761,27.1923,27.2052,49000.0
2011-01-21 14:20:00,42.25,42.27,42.21,42.21,44500.0,27.2117,27.2245,27.1859,27.1859,44500.0
2011-01-21 14:30:00,42.21,42.27,42.18,42.22,79600.0,27.1859,27.2245,27.1666,27.1923,79600.0
2011-01-21 14:40:00,42.23,42.23,42.12,42.16,51700.0,27.1988,27.1988,27.1279,27.1537,51700.0
2011-01-21 14:50:00,42.16,42.19,42.1,42.12,41000.0,27.1537,27.173,27.115,27.1279,41000.0
2011-01-21 15:00:00,42.12,42.18,42.1,42.18,63300.0,27.1279,27.1666,27.115,27.1666,63300.0
2011-01-21 15:10:00,42.18,42.19,42.13,42.19,51300.0,27.1666,27.173,27.1344,27.173,51300.0
2011-01-21 15:20:00,42.18,42.22,42.14,42.14,68200.0,27.1666,27.1923,27.1408,27.1408,68200.0
2011-01-21 15:30:00,42.14,42.17,42.07,42.11,118100.0,27.1408,27.1601,27.0957,27.1215,118100.0
2011-01-21 15:40:00,42.11,42.14,42.07,42.11,80400.0,27.1215,27.1408,27.0957,27.1215,80400.0
2011-01-21 15:50:00,42.1,42.14,42.03,42.12,116500.0,27.115,27.1408,27.07,27.1279,116500.0
2011-01-24 09:30:00,42.18,42.39,42.17,42.37,56500.0,27.1666,27.3018,27.1601,27.2889,56500.0
2011-01-24 09:40:00,42.41,42.43,42.22,42.26,46000.0,27.3147,27.3276,27.1923,27.2181,46000.0
2011-01-24 09:50:00,42.26,42.34,42.13,42.2,61900.0,27.2181,27.2696,27.1344,27.1794,61900.0
2011-01-24 10:00:00,42.18,42.22,42.07,42.22,63300.0,27.1666,27.1923,27.0957,27.1923,63300.0
2011-01-24 10:10:00,42.22,42.3,42.15,42.2,50700.0,27.1923,27.2439,27.1472,27.1794,50700.0
2011-01-24 10:20:00,42.2,42.36,42.16,42.29,37000.0,27.1794,27.2825,27.1537,27.2374,37000.0
2011-01-24 10:30:00,42.29,42.36,42.26,42.32,47600.0,27.2374,27.2825,27.2181,27.2567,47600.0
2011-01-24 10:40:00,42.32,42.37,42.3,42.33,48900.0,27.2567,27.2889,27.2439,27.2632,48900.0
2011-01-24 10:50:00,42.34,42.39,42.32,42.34,50800.0,27.2696,27.3018,27.2567,27.2696,50800.0
2011-01-24 11:00:00,42.34,42.51,42.31,42.5,46900.0,27.2696,27.3791,27.2503,27.3727,46900.0
2011-01-24 11:10:00,42.49,42.58,42.44,42.58,27600.0,27.3662,27.4242,27.334,27.4242,27600.0
2011-01-24 11:20:00,42.57,42.64,42.51,42.59,30900.0,27.4178,27.4628,27.3791,27.4306,30900.0
2011-01-24 11:30:00,42.59,42.7,42.53,42.54,31500.0,27.4306,27.5015,27.392,27.3984,31500.0
2011-01-24 11:40:00,42.53,42.56,42.47,42.47,63000.0,27.392,27.4113,27.3533,27.3533,63000.0
2011-01-24 11:50:00,42.47,42.51,42.46,42.5,36300.0,27.3533,27.3791,27.3469,27.3727,36300.0
2011-01-24 12:00:00,42.5,42.65,42.5,42.58,30200.0,27.3727,27.4693,27.3727,27.4242,30200.0
2011-01-24 12:10:00,42.57,42.59,42.51,42.55,34500.0,27.4178,27.4306,27.3791,27.4049,34500.0
2011-01-24 12:20:00,42.56,42.57,42.51,42.53,20300.0,27.4113,27.4178,27.3791,27.392,20300.0
2011-01-24 12:30:00,42.53,42.57,42.53,42.54,25400.0,27.392,27.4178,27.392,27.3984,25400.0
2011-01-24 12:40:00,42.56,42.57,42.49,42.5,38600.0,27.4113,27.4178,27.3662,27.3727,38600.0
2011-01-24 12:50:00,42.5,42.5,42.45,42.5,32700.0,27.3727,27.3727,27.3405,27.3727,32700.0
2011-01-24 13:00:00,42.49,42.49,42.46,42.48,38000.0,27.3662,27.3662,27.3469,27.3598,38000.0
2011-01-24 13:10:00,42.48,42.51,42.46,42.48,49300.0,27.3598,27.3791,27.3469,27.3598,49300.0
2011-01-24 13:20:00,42.48,42.53,42.48,42.48,23200.0,27.3598,27.392,27.3598,27.3598,23200.0
2011-01-24 13:30:00,42.49,42.57,42.48,42.55,35400.0,27.3662,27.4178,27.3598,27.4049,35400.0
2011-01-24 13:40:00,42.54,42.62,42.53,42.62,18400.0,27.3984,27.45,27.392,27.45,18400.0
2011-01-24 13:50:00,42.63,42.65,42.55,42.6,25700.0,27.4564,27.4693,27.4049,27.4371,25700.0
2011-01-24 14:00:00,42.6,42.62,42.54,42.57,37100.0,27.4371,27.45,27.3984,27.4178,37100.0
2011-01-24 14:10:00,42.56,42.63,42.53,42.56,46700.0,27.4113,27.4564,27.392,27.4113,46700.0
2011-01-24 14:20:00,42.56,42.6,42.53,42.59,71100.0,27.4113,27.4371,27.392,27.4306,71100.0
2011-01-24 14:30:00,42.59,42.67,42.57,42.66,73400.0,27.4306,27.4822,27.4178,27.4757,73400.0
2011-01-24 14:40:00,42.66,42.68,42.63,42.65,20600.0,27.4757,27.4886,27.4564,27.4693,20600.0
2011-01-24 14:50:00,42.65,42.66,42.57,42.63,28700.0,27.4693,27.4757,27.4178,27.4564,28700.0
2011-01-24 15:00:00,42.63,42.65,42.6,42.64,35600.0,27.4564,27.4693,27.4371,27.4628,35600.0
2011-01-24 15:10:00,42.64,42.69,42.62,42.67,106400.0,27.4628,27.495,27.45,27.4822,106400.0
2011-01-24 15:20:00,42.67,42.68,42.63,42.64,67000.0,27.4822,27.4886,27.4564,27.4628,67000.0
2011-01-24 15:30:00,42.65,42.72,42.64,42.7,119300.0,27.4693,27.5144,27.4628,27.5015,119300.0
2011-01-24 15:40:00,42.7,42.74,42.69,42.74,100400.0,27.5015,27.5272,27.495,27.5272,100400.0
2011-01-24 15:50:00,42.73,42.79,42.71,42.79,159000.0,27.5208,27.5594,27.5079,27.5594,159000.0
2011-01-25 09:30:00,42.77,43.34,42.74,43.26,235700.0,27.5466,27.9137,27.5272,27.8622,235700.0
2011-01-25 09:40:00,43.26,43.52,43.14,43.5,176600.0,27.8622,28.0296,27.7849,28.0167,176600.0
2011-01-25 09:50:00,43.5,43.52,43.16,43.22,85700.0,28.0167,28.0296,27.7978,27.8364,85700.0
2011-01-25 10:00:00,43.22,43.4,43.21,43.24,85400.0,27.8364,27.9523,27.83,27.8493,85400.0
2011-01-25 10:10:00,43.24,43.32,42.94,42.96,105100.0,27.8493,27.9008,27.6561,27.6689,105100.0
2011-01-25 10:20:00,42.98,43.09,42.9,42.9,74400.0,27.6818,27.7527,27.6303,27.6303,74400.0
2011-01-25 10:30:00,42.91,42.99,42.8,42.8,92400.0,27.6367,27.6883,27.5659,27.5659,92400.0
2011-01-25 10:40:00,42.81,43.03,42.81,42.87,106400.0,27.5723,27.714,27.5723,27.611,106400.0
2011-01-25 10:50:00,42.87,43.0,42.85,42.95,54100.0,27.611,27.6947,27.5981,27.6625,54100.0
2011-01-25 11:00:00,42.95,42.99,42.78,42.79,46200.0,27.6625,27.6883,27.553,27.5594,46200.0
2011-01-25 11:10:00,42.79,42.79,42.53,42.62,72900.0,27.5594,27.5594,27.392,27.45,72900.0
2011-01-25 11:20:00,42.62,42.62,42.43,42.44,51100.0,27.45,27.45,27.3276,27.334,51100.0
2011-01-25 11:30:00,42.45,42.47,42.35,42.46,85900.0,27.3405,27.3533,27.2761,27.3469,85900.0
2011-01-25 11:40:00,42.47,42.47,42.35,42.35,26900.0,27.3533,27.3533,27.2761,27.2761,26900.0
2011-01-25 11:50:00,42.35,42.43,42.35,42.43,21700.0,27.2761,27.3276,27.2761,27.3276,21700.0
2011-01-25 12:00:00,42.44,42.52,42.44,42.48,60400.0,27.334,27.3856,27.334,27.3598,60400.0
2011-01-25 12:10:00,42.48,42.67,42.48,42.56,40200.0,27.3598,27.4822,27.3598,27.4113,40200.0
2011-01-25 12:20:00,42.55,42.65,42.55,42.63,72100.0,27.4049,27.4693,27.4049,27.4564,72100.0
2011-01-25 12:30:00,42.63,42.67,42.62,42.63,24600.0,27.4564,27.4822,27.45,27.4564,24600.0
2011-01-25 12:40:00,42.65,42.75,42.64,42.72,56200.0,27.4693,27.5337,27.4628,27.5144,56200.0
2011-01-25 12:50:00,42.72,42.77,42.65,42.67,26600.0,27.5144,27.5466,27.4693,27.4822,26600.0
2011-01-25 13:00:00,42.68,42.7,42.62,42.62,41800.0,27.4886,27.5015,27.45,27.45,41800.0
2011-01-25 13:10:00,42.62,42.62,42.59,42.6,18000.0,27.45,27.45,27.4306,27.4371,18000.0
2011-01-25 13:20:00,42.6,42.6,42.48,42.53,46000.0,27.4371,27.4371,27.3598,27.392,46000.0
2011-01-25 13:30:00,42.54,42.58,42.52,42.56,18400.0,27.3984,27.4242,27.3856,27.4113,18400.0
2011-01-25 13:40:00,42.57,42.6,42.51,42.58,27400.0,27.4178,27.4371,27.3791,27.4242,27400.0
2011-01-25 13:50:00,42.59,42.64,42.59,42.63,18200.0,27.4306,27.4628,27.4306,27.4564,18200.0
2011-01-25 14:00:00,42.64,42.64,42.44,42.51,69300.0,27.4628,27.4628,27.334,27.3791,69300.0
2011-01-25 14:10:00,42.49,42.51,42.37,42.39,37900.0,27.3662,27.3791,27.2889,27.3018,37900.0
2011-01-25 14:20:00,42.39,42.4,42.3,42.37,71100.0,27.3018,27.3083,27.2439,27.2889,71100.0
2011-01-25 14:30:00,42.37,42.48,42.35,42.47,31800.0,27.2889,27.3598,27.2761,27.3533,31800.0
2011-01-25 14:40:00,42.47,42.5,42.34,42.34,70000.0,27.3533,27.3727,27.2696,27.2696,70000.0
2011-01-25 14:50:00,42.33,42.41,42.28,42.41,64800.0,27.2632,27.3147,27.231,27.3147,64800.0
2011-01-25 15:00:00,42.41,42.51,42.38,42.47,88200.0,27.3147,27.3791,27.2954,27.3533,88200.0
2011-01-25 15:10:00,42.47,42.62,42.47,42.53,135300.0,27.3533,27.45,27.3533,27.392,135300.0
2011-01-25 15:20:00,42.53,42.68,42.53,42.65,62600.0,27.392,27.4886,27.392,27.4693,62600.0
2011-01-25 15:30:00,42.66,42.66,42.52,42.56,103300.0,27.4757,27.4757,27.3856,27.4113,103300.0
2011-01-25 15:40:00,42.57,42.75,42.57,42.69,133400.0,27.4178,27.5337,27.4178,27.495,133400.0
2011-01-25 15:50:00,42.69,42.76,42.65,42.67,269400.0,27.495,27.5401,27.4693,27.4822,269400.0
2011-01-26 09:30:00,42.82,42.97,42.53,42.67,171600.0,27.5788,27.6754,27.392,27.4822,171600.0
2011-01-26 09:40:00,42.62,42.62,42.41,42.47,112100.0,27.45,27.45,27.3147,27.3533,112100.0
2011-01-26 09:50:00,42.47,42.49,42.29,42.44,83600.0,27.3533,27.3662,27.2374,27.334,83600.0
2011-01-26 10:00:00,42.45,42.46,42.33,42.39,157600.0,27.3405,27.3469,27.2632,27.3018,157600.0
2011-01-26 10:10:00,42.39,42.46,42.33,42.4,192500.0,27.3018,27.3469,27.2632,27.3083,192500.0
2011-01-26 10:20:00,42.4,42.42,42.37,42.4,169800.0,27.3083,27.3211,27.2889,27.3083,169800.0
2011-01-26 10:30:00,42.39,42.44,42.36,42.39,295500.0,27.3018,27.334,27.2825,27.3018,295500.0
2011-01-26 10:40:00,42.39,42.44,42.38,42.39,130600.0,27.3018,27.334,27.2954,27.3018,130600.0
2011-01-26 10:50:00,42.4,42.43,42.25,42.29,79400.0,27.3083,27.3276,27.2117,27.2374,79400.0
2011-01-26 11:00:00,42.29,42.29,42.17,42.24,155300.0,27.2374,27.2374,27.1601,27.2052,155300.0
2011-01-26 11:10:00,42.25,42.26,42.21,42.22,55300.0,27.2117,27.2181,27.1859,27.1923,55300.0
2011-01-26 11:20:00,42.21,42.21,42.04,42.04,79000.0,27.1859,27.1859,27.0764,27.0764,79000.0
2011-01-26 11:30:00,42.05,42.15,42.04,42.11,76900.0,27.0828,27.1472,27.0764,27.1215,76900.0
2011-01-26 11:40:00,42.11,42.36,42.1,42.36,201200.0,27.1215,27.2825,27.115,27.2825,201200.0
2011-01-26 11:50:00,42.37,42.39,42.29,42.37,108900.0,27.2889,27.3018,27.2374,27.2889,108900.0
2011-01-26 12:00:00,42.38,42.44,42.36,42.41,49600.0,27.2954,27.334,27.2825,27.3147,49600.0
2011-01-26 12:10:00,42.41,42.51,42.4,42.48,33100.0,27.3147,27.3791,27.3083,27.3598,33100.0
2011-01-26 12:20:00,42.48,42.5,42.44,42.47,65000.0,27.3598,27.3727,27.334,27.3533,65000.0
2011-01-26 12:30:00,42.47,42.52,42.46,42.5,45300.0,27.3533,27.3856,27.3469,27.3727,45300.0
2011-01-26 12:40:00,42.5,42.54,42.49,42.52,87500.0,27.3727,27.3984,27.3662,27.3856,87500.0
2011-01-26 12:50:00,42.51,42.52,42.5,42.5,64500.0,27.3791,27.3856,27.3727,27.3727,64500.0
2011-01-26 13:00:00,42.5,42.55,42.48,42.55,45300.0,27.3727,27.4049,27.3598,27.4049,45300.0
2011-01-26 13:10:00,42.55,42.55,42.52,42.55,31200.0,27.4049,27.4049,27.3856,27.4049,31200.0
2011-01-26 13:20:00,42.54,42.55,42.51,42.55,55500.0,27.3984,27.4049,27.3791,27.4049,55500.0
2011-01-26 13:30:00,42.55,42.55,42.53,42.54,32200.0,27.4049,27.4049,27.392,27.3984,32200.0
2011-01-26 13:40:00,42.54,42.63,42.54,42.63,42500.0,27.3984,27.4564,27.3984,27.4564,42500.0
2011-01-26 13:50:00,42.63,42.65,42.61,42.62,54600.0,27.4564,27.4693,27.4435,27.45,54600.0
2011-01-26 14:00:00,42.62,42.71,42.6,42.68,60600.0,27.45,27.5079,27.4371,27.4886,60600.0
2011-01-26 14:10:00,42.68,42.76,42.62,42.67,99100.0,27.4886,27.5401,27.45,27.4822,99100.0
2011-01-26 14:20:00,42.66,42.73,42.59,42.7,77400.0,27.4757,27.5208,27.4306,27.5015,77400.0
2011-01-26 14:30:00,42.69,42.79,42.66,42.76,135900.0,27.495,27.5594,27.4757,27.5401,135900.0
2011-01-26 14:40:00,42.75,42.79,42.7,42.71,90800.0,27.5337,27.5594,27.5015,27.5079,90800.0
2011-01-26 14:50:00,42.71,42.78,42.67,42.78,88300.0,27.5079,27.553,27.4822,27.553,88300.0
2011-01-26 15:00:00,42.77,42.8,42.72,42.76,86600.0,27.5466,27.5659,27.5144,27.5401,86600.0
2011-01-26 15:10:00,42.77,42.84,42.71,42.71,97200.0,27.5466,27.5917,27.5079,27.5079,97200.0
2011-01-26 15:20:00,42.7,42.77,42.69,42.74,46500.0,27.5015,27.5466,27.495,27.5272,46500.0
2011-01-26 15:30:00,42.74,42.75,42.66,42.68,56900.0,27.5272,27.5337,27.4757,27.4886,56900.0
2011-01-26 15:40:00,42.68,42.72,42.65,42.68,87400.0,27.4886,27.5144,27.4693,27.4886,87400.0
2011-01-26 15:50:00,42.68,42.69,42.56,42.58,199200.0,27.4886,27.495,27.4113,27.4242,199200.0
2011-01-27 09:30:00,42.77,42.95,42.64,42.76,113400.0,27.5466,27.6625,27.4628,27.5401,113400.0
2011-01-27 09:40:00,42.76,42.97,42.67,42.88,123500.0,27.5401,27.6754,27.4822,27.6174,123500.0
2011-01-27 09:50:00,42.9,43.04,42.88,42.98,145700.0,27.6303,27.7205,27.6174,27.6818,145700.0
2011-01-27 10:00:00,42.98,43.09,42.97,43.04,88300.0,27.6818,27.7527,27.6754,27.7205,88300.0
2011-01-27 10:10:00,43.05,43.08,43.02,43.03,96300.0,27.7269,27.7462,27.7076,27.714,96300.0
2011-01-27 10:20:00,43.03,43.07,42.93,42.98,50800.0,27.714,27.7398,27.6496,27.6818,50800.0
2011-01-27 10:30:00,42.99,42.99,42.88,42.88,33800.0,27.6883,27.6883,27.6174,27.6174,33800.0
2011-01-27 10:40:00,42.87,42.87,42.77,42.78,51100.0,27.611,27.611,27.5466,27.553,51100.0
2011-01-27 10:50:00,42.79,42.88,42.78,42.81,69100.0,27.5594,27.6174,27.553,27.5723,69100.0
2011-01-27 11:00:00,42.82,42.82,42.67,42.69,32300.0,27.5788,27.5788,27.4822,27.495,32300.0
2011-01-27 11:10:00,42.68,42.76,42.68,42.75,59400.0,27.4886,27.5401,27.4886,27.5337,59400.0
2011-01-27 11:20:00,42.74,42.79,42.58,42.58,54700.0,27.5272,27.5594,27.4242,27.4242,54700.0
2011-01-27 11:30:00,42.58,42.64,42.52,42.59,40400.0,27.4242,27.4628,27.3856,27.4306,40400.0
2011-01-27 11:40:00,42.6,42.61,42.58,42.6,23400.0,27.4371,27.4435,27.4242,27.4371,23400.0
2011-01-27 11:50:00,42.6,42.61,42.52,42.56,29700.0,27.4371,27.4435,27.3856,27.4113,29700.0
2011-01-27 12:00:00,42.56,42.6,42.51,42.55,27200.0,27.4113,27.4371,27.3791,27.4049,27200.0
2011-01-27 12:10:00,42.55,42.57,42.51,42.56,34000.0,27.4049,27.4178,27.3791,27.4113,34000.0
2011-01-27 12:20:00,42.56,42.56,42.47,42.47,50200.0,27.4113,27.4113,27.3533,27.3533,50200.0
2011-01-27 12:30:00,42.48,42.48,42.43,42.44,71800.0,27.3598,27.3598,27.3276,27.334,71800.0
2011-01-27 12:40:00,42.44,42.46,42.43,42.44,39900.0,27.334,27.3469,27.3276,27.334,39900.0
2011-01-27 12:50:00,42.44,42.45,42.37,42.38,74500.0,27.334,27.3405,27.2889,27.2954,74500.0
2011-01-27 13:00:00,42.39,42.4,42.37,42.38,64200.0,27.3018,27.3083,27.2889,27.2954,64200.0
2011-01-27 13:10:00,42.39,42.43,42.38,42.43,60600.0,27.3018,27.3276,27.2954,27.3276,60600.0
2011-01-27 13:20:00,42.44,42.46,42.4,42.43,43100.0,27.334,27.3469,27.3083,27.3276,43100.0
2011-01-27 13:30:00,42.43,42.45,42.42,42.45,19900.0,27.3276,27.3405,27.3211,27.3405,19900.0
2011-01-27 13:40:00,42.44,42.45,42.42,42.44,59900.0,27.334,27.3405,27.3211,27.334,59900.0
2011-01-27 13:50:00,42.44,42.44,42.37,42.41,52300.0,27.334,27.334,27.2889,27.3147,52300.0
2011-01-27 14:00:00,42.41,42.44,42.39,42.44,71700.0,27.3147,27.334,27.3018,27.334,71700.0
2011-01-27 14:10:00,42.44,42.47,42.43,42.45,54000.0,27.334,27.3533,27.3276,27.3405,54000.0
2011-01-27 14:20:00,42.46,42.48,42.41,42.42,52600.0,27.3469,27.3598,27.3147,27.3211,52600.0
2011-01-27 14:30:00,42.42,42.44,42.42,42.43,36500.0,27.3211,27.334,27.3211,27.3276,36500.0
2011-01-27 14:40:00,42.42,42.45,42.4,42.43,81600.0,27.3211,27.3405,27.3083,27.3276,81600.0
2011-01-27 14:50:00,42.43,42.44,42.4,42.42,56100.0,27.3276,27.334,27.3083,27.3211,56100.0
2011-01-27 15:00:00,42.42,42.44,42.4,42.42,132700.0,27.3211,27.334,27.3083,27.3211,132700.0
2011-01-27 15:10:00,42.42,42.45,42.4,42.41,162400.0,27.3211,27.3405,27.3083,27.3147,162400.0
2011-01-27 15:20:00,42.41,42.43,42.37,42.4,97900.0,27.3147,27.3276,27.2889,27.3083,97900.0
2011-01-27 15:30:00,42.4,42.48,42.38,42.46,165400.0,27.3083,27.3598,27.2954,27.3469,165400.0
2011-01-27 15:40:00,42.46,42.5,42.44,42.45,197000.0,27.3469,27.3727,27.334,27.3405,197000.0
2011-01-27 15:50:00,42.45,42.5,42.44,42.47,281500.0,27.3405,27.3727,27.334,27.3533,281500.0
2011-01-28 09:30:00,42.5,42.52,42.35,42.43,119400.0,27.3727,27.3856,27.2761,27.3276,119400.0
2011-01-28 09:40:00,42.43,42.45,42.35,42.39,133100.0,27.3276,27.3405,27.2761,27.3018,133100.0
2011-01-28 09:50:00,42.38,42.39,42.18,42.18,62200.0,27.2954,27.3018,27.1666,27.1666,62200.0
2011-01-28 10:00:00,42.18,42.27,42.05,42.05,67000.0,27.1666,27.2245,27.0828,27.0828,67000.0
2011-01-28 10:10:00,42.07,42.09,42.0,42.0,84500.0,27.0957,27.1086,27.0506,27.0506,84500.0
2011-01-28 10:20:00,42.0,42.0,41.57,41.61,157700.0,27.0506,27.0506,26.7737,26.7995,157700.0
2011-01-28 10:30:00,41.6,41.7,41.51,41.61,126800.0,26.793,26.8574,26.735,26.7995,126800.0
2011-01-28 10:40:00,41.63,41.76,41.48,41.68,84000.0,26.8123,26.8961,26.7157,26.8445,84000.0
2011-01-28 10:50:00,41.68,41.68,41.51,41.57,46400.0,26.8445,26.8445,26.735,26.7737,46400.0
2011-01-28 11:00:00,41.56,41.65,41.49,41.51,55300.0,26.7672,26.8252,26.7222,26.735,55300.0
2011-01-28 11:10:00,41.54,41.59,41.48,41.59,36000.0,26.7544,26.7866,26.7157,26.7866,36000.0
2011-01-28 11:20:00,41.59,41.65,41.46,41.48,60800.0,26.7866,26.8252,26.7028,26.7157,60800.0
2011-01-28 11:30:00,41.49,41.51,41.32,41.39,91000.0,26.7222,26.735,26.6127,26.6578,91000.0
2011-01-28 11:40:00,41.39,41.42,41.23,41.24,51400.0,26.6578,26.6771,26.5547,26.5611,51400.0
2011-01-28 11:50:00,41.23,41.29,41.12,41.14,57800.0,26.5547,26.5934,26.4839,26.4967,57800.0
2011-01-28 12:00:00,41.14,41.2,40.97,41.2,89600.0,26.4967,26.5354,26.3873,26.5354,89600.0
2011-01-28 12:10:00,41.18,41.2,41.11,41.14,48200.0,26.5225,26.5354,26.4774,26.4967,48200.0
2011-01-28 12:20:00,41.14,41.19,41.09,41.11,27600.0,26.4967,26.5289,26.4645,26.4774,27600.0
2011-01-28 12:30:00,41.09,41.28,41.08,41.27,28800.0,26.4645,26.5869,26.4581,26.5805,28800.0
2011-01-28 12:40:00,41.28,41.33,41.26,41.29,48000.0,26.5869,26.6191,26.574,26.5934,48000.0
2011-01-28 12:50:00,41.31,41.37,41.24,41.36,54500.0,26.6062,26.6449,26.5611,26.6384,54500.0
2011-01-28 13:00:00,41.36,41.36,41.22,41.23,52300.0,26.6384,26.6384,26.5483,26.5547,52300.0
2011-01-28 13:10:00,41.24,41.35,41.22,41.26,68700.0,26.5611,26.632,26.5483,26.574,68700.0
2011-01-28 13:20:00,41.27,41.27,41.14,41.16,73100.0,26.5805,26.5805,26.4967,26.5096,73100.0
2011-01-28 13:30:00,41.19,41.28,41.17,41.21,78900.0,26.5289,26.5869,26.5161,26.5418,78900.0
2011-01-28 13:40:00,41.21,41.25,41.13,41.2,57600.0,26.5418,26.5676,26.4903,26.5354,57600.0
2011-01-28 13:50:00,41.21,41.3,41.19,41.27,42900.0,26.5418,26.5998,26.5289,26.5805,42900.0
2011-01-28 14:00:00,41.27,41.4,41.27,41.36,57900.0,26.5805,26.6642,26.5805,26.6384,57900.0
2011-01-28 14:10:00,41.36,41.38,41.29,41.36,55000.0,26.6384,26.6513,26.5934,26.6384,55000.0
2011-01-28 14:20:00,41.36,41.38,41.31,41.34,42800.0,26.6384,26.6513,26.6062,26.6256,42800.0
2011-01-28 14:30:00,41.34,41.34,41.25,41.26,68600.0,26.6256,26.6256,26.5676,26.574,68600.0
2011-01-28 14:40:00,41.27,41.3,41.25,41.29,88300.0,26.5805,26.5998,26.5676,26.5934,88300.0
2011-01-28 14:50:00,41.29,41.29,41.23,41.26,128200.0,26.5934,26.5934,26.5547,26.574,128200.0
2011-01-28 15:00:00,41.26,41.28,41.21,41.25,122900.0,26.574,26.5869,26.5418,26.5676,122900.0
2011-01-28 15:10:00,41.25,41.25,41.08,41.11,135600.0,26.5676,26.5676,26.4581,26.4774,135600.0
2011-01-28 15:20:00,41.12,41.12,41.0,41.0,142600.0,26.4839,26.4839,26.4066,26.4066,142600.0
2011-01-28 15:30:00,41.0,41.04,40.96,41.0,186800.0,26.4066,26.4323,26.3808,26.4066,186800.0
2011-01-28 15:40:00,41.0,41.01,40.88,40.93,219800.0,26.4066,26.413,26.3293,26.3615,219800.0
2011-01-28 15:50:00,40.93,41.01,40.92,40.96,243400.0,26.3615,26.413,26.355,26.3808,243400.0
2011-01-31 09:30:00,41.27,41.36,41.05,41.25,135100.0,26.5805,26.6384,26.4388,26.5676,135100.0
2011-01-31 09:40:00,41.26,41.32,40.96,40.98,194500.0,26.574,26.6127,26.3808,26.3937,194500.0
2011-01-31 09:50:00,41.0,41.23,40.93,41.0,104000.0,26.4066,26.5547,26.3615,26.4066,104000.0
2011-01-31 10:00:00,41.0,41.12,40.89,40.98,163800.0,26.4066,26.4839,26.3357,26.3937,163800.0
2011-01-31 10:10:00,40.98,41.04,40.96,41.01,113800.0,26.3937,26.4323,26.3808,26.413,113800.0
2011-01-31 10:20:00,41.02,41.11,41.01,41.1,92700.0,26.4195,26.4774,26.413,26.471,92700.0
2011-01-31 10:30:00,41.1,41.37,41.08,41.36,58800.0,26.471,26.6449,26.4581,26.6384,58800.0
2011-01-31 10:40:00,41.37,41.48,41.32,41.36,100800.0,26.6449,26.7157,26.6127,26.6384,100800.0
2011-01-31 10:50:00,41.37,41.42,41.31,41.36,56300.0,26.6449,26.6771,26.6062,26.6384,56300.0
2011-01-31 11:00:00,41.36,41.52,41.36,41.51,32100.0,26.6384,26.7415,26.6384,26.735,32100.0
2011-01-31 11:10:00,41.51,41.55,41.44,41.48,35700.0,26.735,26.7608,26.69,26.7157,35700.0
2011-01-31 11:20:00,41.49,41.56,41.49,41.54,41700.0,26.7222,26.7672,26.7222,26.7544,41700.0
2011-01-31 11:30:00,41.53,41.55,41.48,41.5,45800.0,26.7479,26.7608,26.7157,26.7286,45800.0
2011-01-31 11:40:00,41.51,41.59,41.49,41.57,42800.0,26.735,26.7866,26.7222,26.7737,42800.0
2011-01-31 11:50:00,41.57,41.59,41.52,41.55,39700.0,26.7737,26.7866,26.7415,26.7608,39700.0
2011-01-31 12:00:00,41.57,41.62,41.52,41.54,80800.0,26.7737,26.8059,26.7415,26.7544,80800.0
2011-01-31 12:10:00,41.54,41.57,41.48,41.5,101500.0,26.7544,26.7737,26.7157,26.7286,101500.0
2011-01-31 12:20:00,41.5,41.53,41.47,41.51,55700.0,26.7286,26.7479,26.7093,26.735,55700.0
2011-01-31 12:30:00,41.51,41.52,41.46,41.48,42100.0,26.735,26.7415,26.7028,26.7157,42100.0
2011-01-31 12:40:00,41.49,41.52,41.46,41.47,34400.0,26.7222,26.7415,26.7028,26.7093,34400.0
2011-01-31 12:50:00,41.48,41.52,41.45,41.51,21500.0,26.7157,26.7415,26.6964,26.735,21500.0
2011-01-31 13:00:00,41.51,41.52,41.47,41.52,51500.0,26.735,26.7415,26.7093,26.7415,51500.0
2011-01-31 13:10:00,41.52,41.52,41.45,41.46,33300.0,26.7415,26.7415,26.6964,26.7028,33300.0
2011-01-31 13:20:00,41.46,41.48,41.43,41.46,96800.0,26.7028,26.7157,26.6835,26.7028,96800.0
2011-01-31 13:30:00,41.47,41.53,41.46,41.52,25600.0,26.7093,26.7479,26.7028,26.7415,25600.0
2011-01-31 13:40:00,41.52,41.56,41.47,41.55,48400.0,26.7415,26.7672,26.7093,26.7608,48400.0
2011-01-31 13:50:00,41.56,41.58,41.52,41.54,77400.0,26.7672,26.7801,26.7415,26.7544,77400.0
2011-01-31 14:00:00,41.54,41.57,41.52,41.52,53100.0,26.7544,26.7737,26.7415,26.7415,53100.0
2011-01-31 14:10:00,41.52,41.53,41.48,41.5,38300.0,26.7415,26.7479,26.7157,26.7286,38300.0
2011-01-31 14:20:00,41.5,41.51,41.4,41.4,48000.0,26.7286,26.735,26.6642,26.6642,48000.0
2011-01-31 14:30:00,41.39,41.43,41.29,41.35,65800.0,26.6578,26.6835,26.5934,26.632,65800.0
2011-01-31 14:40:00,41.36,41.45,41.36,41.44,136300.0,26.6384,26.6964,26.6384,26.69,136300.0
2011-01-31 14:50:00,41.44,41.54,41.44,41.52,118300.0,26.69,26.7544,26.69,26.7415,118300.0
2011-01-31 15:00:00,41.52,41.67,41.51,41.67,112500.0,26.7415,26.8381,26.735,26.8381,112500.0
2011-01-31 15:10:00,41.68,41.71,41.66,41.69,80700.0,26.8445,26.8639,26.8317,26.851,80700.0
2011-01-31 15:20:00,41.69,41.72,41.64,41.69,193200.0,26.851,26.8703,26.8188,26.851,193200.0
2011-01-31 15:30:00,41.69,41.75,41.66,41.72,115100.0,26.851,26.8896,26.8317,26.8703,115100.0
2011-01-31 15:40:00,41.72,41.81,41.7,41.75,267500.0,26.8703,26.9283,26.8574,26.8896,267500.0
2011-01-31 15:50:00,41.76,41.83,41.73,41.82,184900.0,26.8961,26.9411,26.8767,26.9347,184900.0
2011-02-01 09:30:00,42.07,42.41,41.98,42.36,133300.0,27.0957,27.3147,27.0378,27.2825,133300.0
2011-02-01 09:40:00,42.37,42.37,42.13,42.25,67800.0,27.2889,27.2889,27.1344,27.2117,67800.0
2011-02-01 09:50:00,42.23,42.3,42.17,42.25,108400.0,27.1988,27.2439,27.1601,27.2117,108400.0
2011-02-01 10:00:00,42.31,42.34,42.15,42.15,51700.0,27.2503,27.2696,27.1472,27.1472,51700.0
2011-02-01 10:10:00,42.15,42.26,42.14,42.24,34700.0,27.1472,27.2181,27.1408,27.2052,34700.0
2011-02-01 10:20:00,42.24,42.35,42.22,42.28,33900.0,27.2052,27.2761,27.1923,27.231,33900.0
2011-02-01 10:30:00,42.29,42.44,42.27,42.43,76700.0,27.2374,27.334,27.2245,27.3276,76700.0
2011-02-01 10:40:00,42.44,42.54,42.39,42.54,55100.0,27.334,27.3984,27.3018,27.3984,55100.0
2011-02-01 10:50:00,42.52,42.7,42.52,42.66,105700.0,27.3856,27.5015,27.3856,27.4757,105700.0
2011-02-01 11:00:00,42.66,42.69,42.48,42.49,75500.0,27.4757,27.495,27.3598,27.3662,75500.0
2011-02-01 11:10:00,42.49,42.51,42.4,42.48,56100.0,27.3662,27.3791,27.3083,27.3598,56100.0
2011-02-01 11:20:00,42.48,42.54,42.45,42.51,82900.0,27.3598,27.3984,27.3405,27.3791,82900.0
2011-02-01 11:30:00,42.52,42.56,42.46,42.5,104500.0,27.3856,27.4113,27.3469,27.3727,104500.0
2011-02-01 11:40:00,42.5,42.51,42.44,42.46,64400.0,27.3727,27.3791,27.334,27.3469,64400.0
2011-02-01 11:50:00,42.45,42.49,42.42,42.42,63800.0,27.3405,27.3662,27.3211,27.3211,63800.0
2011-02-01 12:00:00,42.42,42.43,42.34,42.37,49500.0,27.3211,27.3276,27.2696,27.2889,49500.0
2011-02-01 12:10:00,42.37,42.49,42.37,42.45,67400.0,27.2889,27.3662,27.2889,27.3405,67400.0
2011-02-01 12:20:00,42.47,42.49,42.41,42.41,58200.0,27.3533,27.3662,27.3147,27.3147,58200.0
2011-02-01 12:30:00,42.41,42.42,42.3,42.31,69800.0,27.3147,27.3211,27.2439,27.2503,69800.0
2011-02-01 12:40:00,42.32,42.32,42.19,42.23,107200.0,27.2567,27.2567,27.173,27.1988,107200.0
2011-02-01 12:50:00,42.24,42.27,42.21,42.26,74700.0,27.2052,27.2245,27.1859,27.2181,74700.0
2011-02-01 13:00:00,42.26,42.28,42.14,42.15,72800.0,27.2181,27.231,27.1408,27.1472,72800.0
2011-02-01 13:10:00,42.17,42.24,42.14,42.19,56900.0,27.1601,27.2052,27.1408,27.173,56900.0
2011-02-01 13:20:00,42.19,42.23,42.17,42.22,36600.0,27.173,27.1988,27.1601,27.1923,36600.0
2011-02-01 13:30:00,42.21,42.24,42.19,42.2,30000.0,27.1859,27.2052,27.173,27.1794,30000.0
2011-02-01 13:40:00,42.2,42.22,42.07,42.14,118000.0,27.1794,27.1923,27.0957,27.1408,118000.0
2011-02-01 13:50:00,42.14,42.16,42.01,42.02,155000.0,27.1408,27.1537,27.0571,27.0635,155000.0
2011-02-01 14:00:00,42.03,42.05,41.93,42.05,101300.0,27.07,27.0828,27.0056,27.0828,101300.0
2011-02-01 14:10:00,42.05,42.05,42.01,42.03,76900.0,27.0828,27.0828,27.0571,27.07,76900.0
2011-02-01 14:20:00,42.02,42.05,41.97,41.98,102000.0,27.0635,27.0828,27.0313,27.0378,102000.0
2011-02-01 14:30:00,41.99,42.05,41.98,42.02,55700.0,27.0442,27.0828,27.0378,27.0635,55700.0
2011-02-01 14:40:00,42.02,42.09,41.97,41.97,65300.0,27.0635,27.1086,27.0313,27.0313,65300.0
2011-02-01 14:50:00,41.97,42.1,41.97,42.07,97300.0,27.0313,27.115,27.0313,27.0957,97300.0
2011-02-01 15:00:00,42.08,42.17,42.06,42.13,126600.0,27.1022,27.1601,27.0893,27.1344,126600.0
2011-02-01 15:10:00,42.13,42.16,42.12,42.14,61200.0,27.1344,27.1537,27.1279,27.1408,61200.0
2011-02-01 15:20:00,42.15,42.15,42.07,42.07,72800.0,27.1472,27.1472,27.0957,27.0957,72800.0
2011-02-01 15:30:00,42.08,42.18,42.05,42.07,108900.0,27.1022,27.1666,27.0828,27.0957,108900.0
2011-02-01 15:40:00,42.07,42.13,42.06,42.11,165500.0,27.0957,27.1344,27.0893,27.1215,165500.0
2011-02-01 15:50:00,42.11,42.14,42.02,42.03,116100.0,27.1215,27.1408,27.0635,27.07,116100.0
2011-02-02 09:30:00,41.75,41.91,41.69,41.7,89800.0,26.8896,26.9927,26.851,26.8574,89800.0
2011-02-02 09:40:00,41.7,41.8,41.57,41.7,55700.0,26.8574,26.9218,26.7737,26.8574,55700.0
2011-02-02 09:50:00,41.71,41.72,41.64,41.67,66400.0,26.8639,26.8703,26.8188,26.8381,66400.0
2011-02-02 10:00:00,41.68,41.7,41.51,41.57,73000.0,26.8445,26.8574,26.735,26.7737,73000.0
2011-02-02 10:10:00,41.57,41.6,41.47,41.49,92500.0,26.7737,26.793,26.7093,26.7222,92500.0
2011-02-02 10:20:00,41.48,41.66,41.48,41.6,53200.0,26.7157,26.8317,26.7157,26.793,53200.0
2011-02-02 10:30:00,41.61,41.75,41.6,41.72,62400.0,26.7995,26.8896,26.793,26.8703,62400.0
2011-02-02 10:40:00,41.71,41.74,41.66,41.68,47200.0,26.8639,26.8832,26.8317,26.8445,47200.0
2011-02-02 10:50:00,41.68,41.71,41.63,41.68,45700.0,26.8445,26.8639,26.8123,26.8445,45700.0
2011-02-02 11:00:00,41.68,41.68,41.53,41.56,50300.0,26.8445,26.8445,26.7479,26.7672,50300.0
2011-02-02 11:10:00,41.55,41.58,41.46,41.47,82200.0,26.7608,26.7801,26.7028,26.7093,82200.0
2011-02-02 11:20:00,41.47,41.49,41.34,41.34,88100.0,26.7093,26.7222,26.6256,26.6256,88100.0
2011-02-02 11:30:00,41.35,41.4,41.34,41.39,59100.0,26.632,26.6642,26.6256,26.6578,59100.0
2011-02-02 11:40:00,41.4,41.46,41.35,41.43,79900.0,26.6642,26.7028,26.632,26.6835,79900.0
2011-02-02 11:50:00,41.43,41.48,41.41,41.44,89100.0,26.6835,26.7157,26.6706,26.69,89100.0
2011-02-02 12:00:00,41.45,41.46,41.38,41.38,114600.0,26.6964,26.7028,26.6513,26.6513,114600.0
2011-02-02 12:10:00,41.38,41.39,41.25,41.26,103600.0,26.6513,26.6578,26.5676,26.574,103600.0
2011-02-02 12:20:00,41.26,41.27,41.17,41.17,76400.0,26.574,26.5805,26.5161,26.5161,76400.0
2011-02-02 12:30:00,41.18,41.23,41.17,41.22,58700.0,26.5225,26.5547,26.5161,26.5483,58700.0
2011-02-02 12:40:00,41.22,41.22,41.13,41.13,63600.0,26.5483,26.5483,26.4903,26.4903,63600.0
2011-02-02 12:50:00,41.14,41.2,41.05,41.06,186300.0,26.4967,26.5354,26.4388,26.4452,186300.0
2011-02-02 13:00:00,41.07,41.08,40.92,40.93,133900.0,26.4517,26.4581,26.355,26.3615,133900.0
2011-02-02 13:10:00,40.94,40.94,40.82,40.84,104100.0,26.3679,26.3679,26.2906,26.3035,104100.0
2011-02-02 13:20:00,40.83,40.92,40.83,40.9,73900.0,26.2971,26.355,26.2971,26.3422,73900.0
2011-02-02 13:30:00,40.9,40.92,40.87,40.88,97800.0,26.3422,26.355,26.3228,26.3293,97800.0
2011-02-02 13:40:00,40.88,40.98,40.87,40.98,99800.0,26.3293,26.3937,26.3228,26.3937,99800.0
2011-02-02 13:50:00,40.98,41.06,40.97,41.06,98700.0,26.3937,26.4452,26.3873,26.4452,98700.0
2011-02-02 14:00:00,41.05,41.14,41.05,41.14,58700.0,26.4388,26.4967,26.4388,26.4967,58700.0
2011-02-02 14:10:00,41.14,41.16,41.08,41.09,79000.0,26.4967,26.5096,26.4581,26.4645,79000.0
2011-02-02 14:20:00,41.08,41.17,41.08,41.17,84800.0,26.4581,26.5161,26.4581,26.5161,84800.0
2011-02-02 14:30:00,41.17,41.23,41.15,41.22,69000.0,26.5161,26.5547,26.5032,26.5483,69000.0
2011-02-02 14:40:00,41.23,41.37,41.22,41.34,96200.0,26.5547,26.6449,26.5483,26.6256,96200.0
2011-02-02 14:50:00,41.35,41.41,41.34,41.39,96500.0,26.632,26.6706,26.6256,26.6578,96500.0
2011-02-02 15:00:00,41.38,41.43,41.37,41.41,143400.0,26.6513,26.6835,26.6449,26.6706,143400.0
2011-02-02 15:10:00,41.4,41.42,41.38,41.39,93700.0,26.6642,26.6771,26.6513,26.6578,93700.0
2011-02-02 15:20:00,41.39,41.42,41.35,41.35,104100.0,26.6578,26.6771,26.632,26.632,104100.0
2011-02-02 15:30:00,41.35,41.35,41.25,41.28,109100.0,26.632,26.632,26.5676,26.5869,109100.0
2011-02-02 15:40:00,41.28,41.32,41.27,41.3,107600.0,26.5869,26.6127,26.5805,26.5998,107600.0
2011-02-02 15:50:00,41.3,41.3,41.15,41.22,501100.0,26.5998,26.5998,26.5032,26.5483,501100.0
2011-02-03 09:30:00,40.93,41.18,40.75,41.06,88200.0,26.3615,26.5225,26.2456,26.4452,88200.0
2011-02-03 09:40:00,41.09,41.17,40.93,40.95,79700.0,26.4645,26.5161,26.3615,26.3744,79700.0
2011-02-03 09:50:00,40.95,40.98,40.79,40.86,70700.0,26.3744,26.3937,26.2713,26.3164,70700.0
2011-02-03 10:00:00,40.87,40.9,40.58,40.61,98500.0,26.3228,26.3422,26.1361,26.1554,98500.0
2011-02-03 10:10:00,40.61,40.61,40.38,40.41,144300.0,26.1554,26.1554,26.0073,26.0266,144300.0
2011-02-03 10:20:00,40.43,40.45,40.3,40.32,124200.0,26.0395,26.0523,25.9557,25.9686,124200.0
2011-02-03 10:30:00,40.32,40.38,40.23,40.36,104100.0,25.9686,26.0073,25.9106,25.9944,104100.0
2011-02-03 10:40:00,40.37,40.48,40.28,40.45,105100.0,26.0008,26.0717,25.9428,26.0523,105100.0
2011-02-03 10:50:00,40.46,40.52,40.4,40.4,184600.0,26.0588,26.0974,26.0201,26.0201,184600.0
2011-02-03 11:00:00,40.4,40.46,40.37,40.44,127000.0,26.0201,26.0588,26.0008,26.0459,127000.0
2011-02-03 11:10:00,40.44,40.61,40.43,40.58,80600.0,26.0459,26.1554,26.0395,26.1361,80600.0
2011-02-03 11:20:00,40.58,40.61,40.5,40.52,41400.0,26.1361,26.1554,26.0845,26.0974,41400.0
2011-02-03 11:30:00,40.52,40.57,40.5,40.52,125100.0,26.0974,26.1296,26.0845,26.0974,125100.0
2011-02-03 11:40:00,40.53,40.64,40.5,40.59,70600.0,26.1039,26.1747,26.0845,26.1425,70600.0
2011-02-03 11:50:00,40.59,40.67,40.56,40.67,62200.0,26.1425,26.194,26.1232,26.194,62200.0
2011-02-03 12:00:00,40.67,40.81,40.67,40.77,126500.0,26.194,26.2842,26.194,26.2584,126500.0
2011-02-03 12:10:00,40.77,40.77,40.71,40.74,46700.0,26.2584,26.2584,26.2198,26.2391,46700.0
2011-02-03 12:20:00,40.73,40.76,40.71,40.75,55300.0,26.2327,26.252,26.2198,26.2456,55300.0
2011-02-03 12:30:00,40.75,40.76,40.7,40.73,83900.0,26.2456,26.252,26.2134,26.2327,83900.0
2011-02-03 12:40:00,40.74,40.83,40.73,40.77,56600.0,26.2391,26.2971,26.2327,26.2584,56600.0
2011-02-03 12:50:00,40.77,40.83,40.72,40.83,47600.0,26.2584,26.2971,26.2262,26.2971,47600.0
2011-02-03 13:00:00,40.83,40.84,40.77,40.8,38000.0,26.2971,26.3035,26.2584,26.2778,38000.0
2011-02-03 13:10:00,40.79,40.86,40.77,40.78,32800.0,26.2713,26.3164,26.2584,26.2649,32800.0
2011-02-03 13:20:00,40.78,40.82,40.78,40.82,28700.0,26.2649,26.2906,26.2649,26.2906,28700.0
2011-02-03 13:30:00,40.81,40.82,40.79,40.79,22400.0,26.2842,26.2906,26.2713,26.2713,22400.0
2011-02-03 13:40:00,40.8,40.8,40.73,40.75,69600.0,26.2778,26.2778,26.2327,26.2456,69600.0
2011-02-03 13:50:00,40.75,40.82,40.75,40.78,40200.0,26.2456,26.2906,26.2456,26.2649,40200.0
2011-02-03 14:00:00,40.78,40.81,40.72,40.76,65600.0,26.2649,26.2842,26.2262,26.252,65600.0
2011-02-03 14:10:00,40.77,40.77,40.68,40.76,67900.0,26.2584,26.2584,26.2005,26.252,67900.0
2011-02-03 14:20:00,40.77,40.82,40.76,40.78,54300.0,26.2584,26.2906,26.252,26.2649,54300.0
2011-02-03 14:30:00,40.78,40.86,40.78,40.84,46200.0,26.2649,26.3164,26.2649,26.3035,46200.0
2011-02-03 14:40:00,40.84,40.91,40.83,40.88,77100.0,26.3035,26.3486,26.2971,26.3293,77100.0
2011-02-03 14:50:00,40.88,41.0,40.87,40.95,75300.0,26.3293,26.4066,26.3228,26.3744,75300.0
2011-02-03 15:00:00,40.95,41.02,40.94,41.0,103300.0,26.3744,26.4195,26.3679,26.4066,103300.0
2011-02-03 15:10:00,41.0,41.04,41.0,41.02,83800.0,26.4066,26.4323,26.4066,26.4195,83800.0
2011-02-03 15:20:00,41.02,41.06,41.0,41.01,69900.0,26.4195,26.4452,26.4066,26.413,69900.0
2011-02-03 15:30:00,41.01,41.06,41.01,41.04,89000.0,26.413,26.4452,26.413,26.4323,89000.0
2011-02-03 15:40:00,41.05,41.05,40.97,41.0,143800.0,26.4388,26.4388,26.3873,26.4066,143800.0
2011-02-03 15:50:00,41.01,41.04,40.96,40.98,301000.0,26.413,26.4323,26.3808,26.3937,301000.0
2011-02-04 09:30:00,41.11,41.25,41.0,41.02,86300.0,26.4774,26.5676,26.4066,26.4195,86300.0
2011-02-04 09:40:00,41.02,41.13,40.94,41.12,310300.0,26.4195,26.4903,26.3679,26.4839,310300.0
2011-02-04 09:50:00,41.13,41.21,41.08,41.09,100200.0,26.4903,26.5418,26.4581,26.4645,100200.0
2011-02-04 10:00:00,41.09,41.24,41.09,41.15,233900.0,26.4645,26.5611,26.4645,26.5032,233900.0
2011-02-04 10:10:00,41.15,41.15,41.05,41.05,50100.0,26.5032,26.5032,26.4388,26.4388,50100.0
2011-02-04 10:20:00,41.05,41.27,41.03,41.23,115300.0,26.4388,26.5805,26.4259,26.5547,115300.0
2011-02-04 10:30:00,41.21,41.39,41.18,41.36,82900.0,26.5418,26.6578,26.5225,26.6384,82900.0
2011-02-04 10:40:00,41.36,41.5,41.29,41.49,118600.0,26.6384,26.7286,26.5934,26.7222,118600.0
2011-02-04 10:50:00,41.48,41.53,41.37,41.41,110700.0,26.7157,26.7479,26.6449,26.6706,110700.0
2011-02-04 11:00:00,41.41,41.46,41.33,41.39,95900.0,26.6706,26.7028,26.6191,26.6578,95900.0
2011-02-04 11:10:00,41.38,41.64,41.38,41.64,84900.0,26.6513,26.8188,26.6513,26.8188,84900.0
2011-02-04 11:20:00,41.64,41.7,41.62,41.7,93900.0,26.8188,26.8574,26.8059,26.8574,93900.0
2011-02-04 11:30:00,41.7,41.94,41.7,41.93,114700.0,26.8574,27.012,26.8574,27.0056,114700.0
2011-02-04 11:40:00,41.92,42.14,41.92,42.07,211500.0,26.9991,27.1408,26.9991,27.0957,211500.0
2011-02-04 11:50:00,42.07,42.07,41.99,42.07,132400.0,27.0957,27.0957,27.0442,27.0957,132400.0
2011-02-04 12:00:00,42.06,42.14,42.06,42.14,64800.0,27.0893,27.1408,27.0893,27.1408,64800.0
2011-02-04 12:10:00,42.13,42.15,42.11,42.13,73200.0,27.1344,27.1472,27.1215,27.1344,73200.0
2011-02-04 12:20:00,42.13,42.15,42.09,42.12,96500.0,27.1344,27.1472,27.1086,27.1279,96500.0
2011-02-04 12:30:00,42.12,42.15,42.12,42.15,55700.0,27.1279,27.1472,27.1279,27.1472,55700.0
2011-02-04 12:40:00,42.15,42.15,42.12,42.14,138000.0,27.1472,27.1472,27.1279,27.1408,138000.0
2011-02-04 12:50:00,42.14,42.15,42.14,42.15,48500.0,27.1408,27.1472,27.1408,27.1472,48500.0
2011-02-04 13:00:00,42.15,42.31,42.15,42.31,104800.0,27.1472,27.2503,27.1472,27.2503,104800.0
2011-02-04 13:10:00,42.31,42.33,42.26,42.27,60500.0,27.2503,27.2632,27.2181,27.2245,60500.0
2011-02-04 13:20:00,42.28,42.34,42.27,42.31,64400.0,27.231,27.2696,27.2245,27.2503,64400.0
2011-02-04 13:30:00,42.3,42.31,42.29,42.3,54300.0,27.2439,27.2503,27.2374,27.2439,54300.0
2011-02-04 13:40:00,42.31,42.38,42.28,42.37,62900.0,27.2503,27.2954,27.231,27.2889,62900.0
2011-02-04 13:50:00,42.38,42.45,42.37,42.45,49100.0,27.2954,27.3405,27.2889,27.3405,49100.0
2011-02-04 14:00:00,42.45,42.46,42.38,42.43,70800.0,27.3405,27.3469,27.2954,27.3276,70800.0
2011-02-04 14:10:00,42.43,42.49,42.42,42.47,45400.0,27.3276,27.3662,27.3211,27.3533,45400.0
2011-02-04 14:20:00,42.47,42.56,42.44,42.56,145200.0,27.3533,27.4113,27.334,27.4113,145200.0
2011-02-04 14:30:00,42.56,42.71,42.56,42.7,99400.0,27.4113,27.5079,27.4113,27.5015,99400.0
2011-02-04 14:40:00,42.7,42.73,42.68,42.71,175000.0,27.5015,27.5208,27.4886,27.5079,175000.0
2011-02-04 14:50:00,42.7,42.87,42.7,42.82,166000.0,27.5015,27.611,27.5015,27.5788,166000.0
2011-02-04 15:00:00,42.82,42.91,42.8,42.86,166500.0,27.5788,27.6367,27.5659,27.6045,166500.0
2011-02-04 15:10:00,42.86,42.93,42.85,42.9,136600.0,27.6045,27.6496,27.5981,27.6303,136600.0
2011-02-04 15:20:00,42.9,42.91,42.77,42.8,198100.0,27.6303,27.6367,27.5466,27.5659,198100.0
2011-02-04 15:30:00,42.79,42.82,42.76,42.82,167300.0,27.5594,27.5788,27.5401,27.5788,167300.0
2011-02-04 15:40:00,42.82,43.01,42.79,43.0,196700.0,27.5788,27.7011,27.5594,27.6947,196700.0
2011-02-04 15:50:00,43.01,43.13,42.89,43.01,653900.0,27.7011,27.7784,27.6239,27.7011,653900.0
2011-02-07 09:30:00,43.45,43.83,43.37,43.63,208400.0,27.9845,28.2293,27.933,28.1005,208400.0
2011-02-07 09:40:00,43.64,43.92,43.56,43.89,150000.0,28.1069,28.2872,28.0554,28.2679,150000.0
2011-02-07 09:50:00,43.89,43.98,43.7,43.82,152700.0,28.2679,28.3259,28.1455,28.2228,152700.0
2011-02-07 10:00:00,43.82,43.94,43.82,43.87,126500.0,28.2228,28.3001,28.2228,28.255,126500.0
2011-02-07 10:10:00,43.86,43.9,43.82,43.85,132900.0,28.2486,28.2744,28.2228,28.2422,132900.0
2011-02-07 10:20:00,43.85,43.96,43.84,43.91,89400.0,28.2422,28.313,28.2357,28.2808,89400.0
2011-02-07 10:30:00,43.91,44.07,43.9,44.07,111600.0,28.2808,28.3838,28.2744,28.3838,111600.0
2011-02-07 10:40:00,44.07,44.07,43.92,43.96,53900.0,28.3838,28.3838,28.2872,28.313,53900.0
2011-02-07 10:50:00,43.96,44.03,43.95,44.0,63200.0,28.313,28.3581,28.3066,28.3388,63200.0
2011-02-07 11:00:00,43.99,44.03,43.94,43.97,50600.0,28.3323,28.3581,28.3001,28.3194,50600.0
2011-02-07 11:10:00,43.96,44.04,43.96,44.04,73300.0,28.313,28.3645,28.313,28.3645,73300.0
2011-02-07 11:20:00,44.04,44.12,44.0,44.12,61100.0,28.3645,28.4161,28.3388,28.4161,61100.0
2011-02-07 11:30:00,44.12,44.16,44.09,44.11,70900.0,28.4161,28.4418,28.3967,28.4096,70900.0
2011-02-07 11:40:00,44.11,44.19,44.11,44.18,64100.0,28.4096,28.4611,28.4096,28.4547,64100.0
2011-02-07 11:50:00,44.19,44.23,44.17,44.22,62600.0,28.4611,28.4869,28.4483,28.4805,62600.0
2011-02-07 12:00:00,44.22,44.29,44.21,44.26,90600.0,28.4805,28.5255,28.474,28.5062,90600.0
2011-02-07 12:10:00,44.27,44.3,44.22,44.29,86300.0,28.5127,28.532,28.4805,28.5255,86300.0
2011-02-07 12:20:00,44.3,44.32,44.21,44.21,165200.0,28.532,28.5449,28.474,28.474,165200.0
2011-02-07 12:30:00,44.21,44.22,44.14,44.16,53700.0,28.474,28.4805,28.4289,28.4418,53700.0
2011-02-07 12:40:00,44.15,44.22,44.14,44.22,128700.0,28.4354,28.4805,28.4289,28.4805,128700.0
2011-02-07 12:50:00,44.22,44.32,44.22,44.31,90300.0,28.4805,28.5449,28.4805,28.5384,90300.0
2011-02-07 13:00:00,44.31,44.49,44.3,44.49,115500.0,28.5384,28.6544,28.532,28.6544,115500.0
2011-02-07 13:10:00,44.49,44.66,44.47,44.59,209600.0,28.6544,28.7638,28.6415,28.7188,209600.0
2011-02-07 13:20:00,44.59,44.63,44.59,44.59,73500.0,28.7188,28.7445,28.7188,28.7188,73500.0
2011-02-07 13:30:00,44.59,44.64,44.43,44.49,103700.0,28.7188,28.751,28.6157,28.6544,103700.0
2011-02-07 13:40:00,44.49,44.56,44.41,44.44,89100.0,28.6544,28.6994,28.6028,28.6222,89100.0
2011-02-07 13:50:00,44.44,44.44,44.32,44.34,76700.0,28.6222,28.6222,28.5449,28.5577,76700.0
2011-02-07 14:00:00,44.34,44.34,44.25,44.28,85300.0,28.5577,28.5577,28.4998,28.5191,85300.0
2011-02-07 14:10:00,44.28,44.34,44.26,44.33,70100.0,28.5191,28.5577,28.5062,28.5513,70100.0
2011-02-07 14:20:00,44.33,44.4,44.31,44.39,90800.0,28.5513,28.5964,28.5384,28.5899,90800.0
2011-02-07 14:30:00,44.39,44.47,44.38,44.45,98700.0,28.5899,28.6415,28.5835,28.6286,98700.0
2011-02-07 14:40:00,44.45,44.5,44.45,44.48,118100.0,28.6286,28.6608,28.6286,28.6479,118100.0
2011-02-07 14:50:00,44.47,44.48,44.39,44.41,106100.0,28.6415,28.6479,28.5899,28.6028,106100.0
2011-02-07 15:00:00,44.4,44.47,44.37,44.44,210500.0,28.5964,28.6415,28.5771,28.6222,210500.0
2011-02-07 15:10:00,44.44,44.44,44.35,44.4,120600.0,28.6222,28.6222,28.5642,28.5964,120600.0
2011-02-07 15:20:00,44.4,44.47,44.39,44.43,113300.0,28.5964,28.6415,28.5899,28.6157,113300.0
2011-02-07 15:30:00,44.44,44.46,44.4,44.45,149300.0,28.6222,28.635,28.5964,28.6286,149300.0
2011-02-07 15:40:00,44.46,44.49,44.41,44.43,219200.0,28.635,28.6544,28.6028,28.6157,219200.0
2011-02-07 15:50:00,44.44,44.47,44.38,44.45,233800.0,28.6222,28.6415,28.5835,28.6286,233800.0
2011-02-08 09:30:00,44.65,44.71,44.5,44.58,145500.0,28.7574,28.796,28.6608,28.7123,145500.0
2011-02-08 09:40:00,44.57,44.58,44.4,44.58,63300.0,28.7059,28.7123,28.5964,28.7123,63300.0
2011-02-08 09:50:00,44.58,44.59,44.51,44.54,50100.0,28.7123,28.7188,28.6672,28.6866,50100.0
2011-02-08 10:00:00,44.53,44.63,44.47,44.47,71800.0,28.6801,28.7445,28.6415,28.6415,71800.0
2011-02-08 10:10:00,44.47,44.47,44.33,44.38,42900.0,28.6415,28.6415,28.5513,28.5835,42900.0
2011-02-08 10:20:00,44.38,44.51,44.37,44.47,64700.0,28.5835,28.6672,28.5771,28.6415,64700.0
2011-02-08 10:30:00,44.47,44.55,44.45,44.48,58100.0,28.6415,28.693,28.6286,28.6479,58100.0
2011-02-08 10:40:00,44.47,44.54,44.46,44.48,43300.0,28.6415,28.6866,28.635,28.6479,43300.0
2011-02-08 10:50:00,44.48,44.49,44.34,44.35,89100.0,28.6479,28.6544,28.5577,28.5642,89100.0
2011-02-08 11:00:00,44.35,44.36,44.13,44.18,87900.0,28.5642,28.5706,28.4225,28.4547,87900.0
2011-02-08 11:10:00,44.18,44.29,44.18,44.18,60600.0,28.4547,28.5255,28.4547,28.4547,60600.0
2011-02-08 11:20:00,44.17,44.23,44.15,44.2,44800.0,28.4483,28.4869,28.4354,28.4676,44800.0
2011-02-08 11:30:00,44.2,44.26,44.18,44.18,80200.0,28.4676,28.5062,28.4547,28.4547,80200.0
2011-02-08 11:40:00,44.19,44.26,44.16,44.18,82900.0,28.4611,28.5062,28.4418,28.4547,82900.0
2011-02-08 11:50:00,44.18,44.18,44.11,44.15,53100.0,28.4547,28.4547,28.4096,28.4354,53100.0
2011-02-08 12:00:00,44.16,44.24,44.15,44.2,94600.0,28.4418,28.4933,28.4354,28.4676,94600.0
2011-02-08 12:10:00,44.19,44.24,44.18,44.23,55500.0,28.4611,28.4933,28.4547,28.4869,55500.0
2011-02-08 12:20:00,44.23,44.23,44.2,44.22,66600.0,28.4869,28.4869,28.4676,28.4805,66600.0
2011-02-08 12:30:00,44.22,44.26,44.11,44.11,85200.0,28.4805,28.5062,28.4096,28.4096,85200.0
2011-02-08 12:40:00,44.11,44.16,44.07,44.11,77400.0,28.4096,28.4418,28.3838,28.4096,77400.0
2011-02-08 12:50:00,44.1,44.12,44.0,44.02,62200.0,28.4032,28.4161,28.3388,28.3516,62200.0
2011-02-08 13:00:00,44.02,44.07,44.0,44.07,79100.0,28.3516,28.3838,28.3388,28.3838,79100.0
2011-02-08 13:10:00,44.06,44.11,44.01,44.02,55300.0,28.3774,28.4096,28.3452,28.3516,55300.0
2011-02-08 13:20:00,44.02,44.02,43.9,43.92,72500.0,28.3516,28.3516,28.2744,28.2872,72500.0
2011-02-08 13:30:00,43.93,43.95,43.84,43.86,84600.0,28.2937,28.3066,28.2357,28.2486,84600.0
2011-02-08 13:40:00,43.87,43.91,43.83,43.89,43700.0,28.255,28.2808,28.2293,28.2679,43700.0
2011-02-08 13:50:00,43.88,43.89,43.84,43.85,29800.0,28.2615,28.2679,28.2357,28.2422,29800.0
2011-02-08 14:00:00,43.85,43.96,43.84,43.94,77500.0,28.2422,28.313,28.2357,28.3001,77500.0
2011-02-08 14:10:00,43.94,43.95,43.92,43.95,30500.0,28.3001,28.3066,28.2872,28.3066,30500.0
2011-02-08 14:20:00,43.95,44.05,43.95,44.03,35300.0,28.3066,28.371,28.3066,28.3581,35300.0
2011-02-08 14:30:00,44.03,44.17,44.03,44.17,40300.0,28.3581,28.4483,28.3581,28.4483,40300.0
2011-02-08 14:40:00,44.17,44.23,44.17,44.23,466800.0,28.4483,28.4869,28.4483,28.4869,466800.0
2011-02-08 14:50:00,44.23,44.23,44.15,44.18,49900.0,28.4869,28.4869,28.4354,28.4547,49900.0
2011-02-08 15:00:00,44.18,44.25,44.18,44.2,135500.0,28.4547,28.4998,28.4547,28.4676,135500.0
2011-02-08 15:10:00,44.2,44.22,44.17,44.2,126100.0,28.4676,28.4805,28.4483,28.4676,126100.0
2011-02-08 15:20:00,44.19,44.27,44.19,44.21,66200.0,28.4611,28.5127,28.4611,28.474,66200.0
2011-02-08 15:30:00,44.21,44.29,44.2,44.26,100900.0,28.474,28.5255,28.4676,28.5062,100900.0
2011-02-08 15:40:00,44.27,44.31,44.26,44.28,237400.0,28.5127,28.5384,28.5062,28.5191,237400.0
2011-02-08 15:50:00,44.28,44.3,44.12,44.15,377500.0,28.5191,28.532,28.4161,28.4354,377500.0
2011-02-09 09:30:00,44.01,44.17,43.85,44.09,119200.0,28.3452,28.4483,28.2422,28.3967,119200.0
2011-02-09 09:40:00,44.1,44.1,43.91,43.91,82100.0,28.4032,28.4032,28.2808,28.2808,82100.0
2011-02-09 09:50:00,43.91,43.95,43.83,43.95,73900.0,28.2808,28.3066,28.2293,28.3066,73900.0
2011-02-09 10:00:00,43.95,44.0,43.95,43.97,68300.0,28.3066,28.3388,28.3066,28.3194,68300.0
2011-02-09 10:10:00,43.97,43.97,43.78,43.9,68300.0,28.3194,28.3194,28.1971,28.2744,68300.0
2011-02-09 10:20:00,43.9,44.0,43.9,44.0,73100.0,28.2744,28.3388,28.2744,28.3388,73100.0
2011-02-09 10:30:00,43.99,43.99,43.84,43.91,49400.0,28.3323,28.3323,28.2357,28.2808,49400.0
2011-02-09 10:40:00,43.91,43.94,43.88,43.91,38200.0,28.2808,28.3001,28.2615,28.2808,38200.0
2011-02-09 10:50:00,43.91,43.91,43.83,43.88,42400.0,28.2808,28.2808,28.2293,28.2615,42400.0
2011-02-09 11:00:00,43.89,43.91,43.84,43.85,22600.0,28.2679,28.2808,28.2357,28.2422,22600.0
2011-02-09 11:10:00,43.84,43.85,43.64,43.65,66400.0,28.2357,28.2422,28.1069,28.1133,66400.0
2011-02-09 11:20:00,43.65,43.69,43.5,43.52,187000.0,28.1133,28.1391,28.0167,28.0296,187000.0
2011-02-09 11:30:00,43.5,43.53,43.45,43.47,152500.0,28.0167,28.0361,27.9845,27.9974,152500.0
2011-02-09 11:40:00,43.46,43.5,43.35,43.47,213200.0,27.991,28.0167,27.9201,27.9974,213200.0
2011-02-09 11:50:00,43.48,43.49,43.17,43.2,146800.0,28.0039,28.0103,27.8042,27.8235,146800.0
2011-02-09 12:00:00,43.2,43.44,43.2,43.36,142100.0,27.8235,27.9781,27.8235,27.9266,142100.0
2011-02-09 12:10:00,43.36,43.37,43.29,43.31,105300.0,27.9266,27.933,27.8815,27.8944,105300.0
2011-02-09 12:20:00,43.3,43.31,43.25,43.27,88900.0,27.8879,27.8944,27.8557,27.8686,88900.0
2011-02-09 12:30:00,43.28,43.3,43.16,43.17,88800.0,27.875,27.8879,27.7978,27.8042,88800.0
2011-02-09 12:40:00,43.17,43.27,43.17,43.24,72100.0,27.8042,27.8686,27.8042,27.8493,72100.0
2011-02-09 12:50:00,43.25,43.25,43.17,43.18,37800.0,27.8557,27.8557,27.8042,27.8106,37800.0
2011-02-09 13:00:00,43.18,43.38,43.18,43.38,66700.0,27.8106,27.9394,27.8106,27.9394,66700.0
2011-02-09 13:10:00,43.37,43.53,43.37,43.51,60500.0,27.933,28.0361,27.933,28.0232,60500.0
2011-02-09 13:20:00,43.51,43.64,43.42,43.64,99300.0,28.0232,28.1069,27.9652,28.1069,99300.0
2011-02-09 13:30:00,43.63,43.67,43.61,43.66,55000.0,28.1005,28.1262,28.0876,28.1198,55000.0
2011-02-09 13:40:00,43.66,43.68,43.6,43.67,108300.0,28.1198,28.1327,28.0811,28.1262,108300.0
2011-02-09 13:50:00,43.66,43.73,43.63,43.69,56300.0,28.1198,28.1649,28.1005,28.1391,56300.0
2011-02-09 14:00:00,43.67,43.68,43.51,43.52,105000.0,28.1262,28.1327,28.0232,28.0296,105000.0
2011-02-09 14:10:00,43.53,43.53,43.39,43.41,100700.0,28.0361,28.0361,27.9459,27.9588,100700.0
2011-02-09 14:20:00,43.4,43.4,43.23,43.33,129100.0,27.9523,27.9523,27.8428,27.9072,129100.0
2011-02-09 14:30:00,43.32,43.43,43.26,43.27,73800.0,27.9008,27.9716,27.8622,27.8686,73800.0
2011-02-09 14:40:00,43.27,43.32,43.23,43.31,63200.0,27.8686,27.9008,27.8428,27.8944,63200.0
2011-02-09 14:50:00,43.31,43.42,43.27,43.39,41600.0,27.8944,27.9652,27.8686,27.9459,41600.0
2011-02-09 15:00:00,43.39,43.49,43.38,43.47,52800.0,27.9459,28.0103,27.9394,27.9974,52800.0
2011-02-09 15:10:00,43.47,43.48,43.43,43.44,75900.0,27.9974,28.0039,27.9716,27.9781,75900.0
2011-02-09 15:20:00,43.44,43.48,43.43,43.48,58700.0,27.9781,28.0039,27.9716,28.0039,58700.0
2011-02-09 15:30:00,43.47,43.48,43.44,43.44,66800.0,27.9974,28.0039,27.9781,27.9781,66800.0
2011-02-09 15:40:00,43.45,43.47,43.39,43.39,179600.0,27.9845,27.9974,27.9459,27.9459,179600.0
2011-02-09 15:50:00,43.39,43.46,43.38,43.43,293100.0,27.9459,27.991,27.9394,27.9716,293100.0
2011-02-10 09:30:00,43.22,43.38,42.57,43.11,159200.0,27.8364,27.9394,27.4178,27.7655,159200.0
2011-02-10 09:40:00,43.12,43.14,42.86,42.91,58900.0,27.772,27.7849,27.6045,27.6367,58900.0
2011-02-10 09:50:00,42.91,43.23,42.88,43.2,50600.0,27.6367,27.8428,27.6174,27.8235,50600.0
2011-02-10 10:00:00,43.22,43.52,43.09,43.43,86100.0,27.8364,28.0296,27.7527,27.9716,86100.0
2011-02-10 10:10:00,43.42,43.57,43.42,43.48,87700.0,27.9652,28.0618,27.9652,28.0039,87700.0
2011-02-10 10:20:00,43.47,43.49,43.33,43.49,61300.0,27.9974,28.0103,27.9072,28.0103,61300.0
2011-02-10 10:30:00,43.5,43.58,43.41,43.54,68300.0,28.0167,28.0683,27.9588,28.0425,68300.0
2011-02-10 10:40:00,43.56,43.77,43.51,43.77,115300.0,28.0554,28.1906,28.0232,28.1906,115300.0
2011-02-10 10:50:00,43.76,43.77,43.64,43.67,56400.0,28.1842,28.1906,28.1069,28.1262,56400.0
2011-02-10 11:00:00,43.67,43.75,43.64,43.67,36800.0,28.1262,28.1777,28.1069,28.1262,36800.0
2011-02-10 11:10:00,43.67,43.7,43.56,43.63,75500.0,28.1262,28.1455,28.0554,28.1005,75500.0
2011-02-10 11:20:00,43.63,43.71,43.6,43.68,70900.0,28.1005,28.152,28.0811,28.1327,70900.0
2011-02-10 11:30:00,43.68,43.94,43.68,43.91,90300.0,28.1327,28.3001,28.1327,28.2808,90300.0
2011-02-10 11:40:00,43.92,43.96,43.83,43.94,70700.0,28.2872,28.313,28.2293,28.3001,70700.0
2011-02-10 11:50:00,43.94,44.0,43.93,43.98,43500.0,28.3001,28.3388,28.2937,28.3259,43500.0
2011-02-10 12:00:00,43.98,43.99,43.94,43.99,45200.0,28.3259,28.3323,28.3001,28.3323,45200.0
2011-02-10 12:10:00,43.99,44.0,43.96,43.98,61800.0,28.3323,28.3388,28.313,28.3259,61800.0
2011-02-10 12:20:00,43.98,44.0,43.95,43.99,71000.0,28.3259,28.3388,28.3066,28.3323,71000.0
2011-02-10 12:30:00,44.0,44.0,43.92,43.92,60300.0,28.3388,28.3388,28.2872,28.2872,60300.0
2011-02-10 12:40:00,43.92,44.0,43.9,43.96,39600.0,28.2872,28.3388,28.2744,28.313,39600.0
2011-02-10 12:50:00,43.97,44.0,43.89,43.89,30900.0,28.3194,28.3388,28.2679,28.2679,30900.0
2011-02-10 13:00:00,43.9,43.99,43.87,43.95,84800.0,28.2744,28.3323,28.255,28.3066,84800.0
2011-02-10 13:10:00,43.96,44.0,43.94,44.0,31400.0,28.313,28.3388,28.3001,28.3388,31400.0
2011-02-10 13:20:00,44.0,44.0,43.92,43.92,41800.0,28.3388,28.3388,28.2872,28.2872,41800.0
2011-02-10 13:30:00,43.93,43.99,43.9,43.96,62400.0,28.2937,28.3323,28.2744,28.313,62400.0
2011-02-10 13:40:00,43.95,44.0,43.92,43.99,112200.0,28.3066,28.3388,28.2872,28.3323,112200.0
2011-02-10 13:50:00,43.99,44.0,43.97,43.98,53900.0,28.3323,28.3388,28.3194,28.3259,53900.0
2011-02-10 14:00:00,43.97,44.0,43.94,43.99,95200.0,28.3194,28.3388,28.3001,28.3323,95200.0
2011-02-10 14:10:00,43.98,44.01,43.98,43.98,81500.0,28.3259,28.3452,28.3259,28.3259,81500.0
2011-02-10 14:20:00,43.98,44.0,43.95,43.95,39600.0,28.3259,28.3388,28.3066,28.3066,39600.0
2011-02-10 14:30:00,43.96,44.0,43.93,43.99,44400.0,28.313,28.3388,28.2937,28.3323,44400.0
2011-02-10 14:40:00,43.99,43.99,43.96,43.98,20700.0,28.3323,28.3323,28.313,28.3259,20700.0
2011-02-10 14:50:00,43.97,43.98,43.88,43.94,83200.0,28.3194,28.3259,28.2615,28.3001,83200.0
2011-02-10 15:00:00,43.94,43.98,43.92,43.97,55200.0,28.3001,28.3259,28.2872,28.3194,55200.0
2011-02-10 15:10:00,43.97,43.98,43.92,43.94,158300.0,28.3194,28.3259,28.2872,28.3001,158300.0
2011-02-10 15:20:00,43.94,43.99,43.93,43.99,102900.0,28.3001,28.3323,28.2937,28.3323,102900.0
2011-02-10 15:30:00,43.99,44.0,43.97,43.99,152000.0,28.3323,28.3388,28.3194,28.3323,152000.0
2011-02-10 15:40:00,43.99,44.0,43.96,43.99,222100.0,28.3323,28.3388,28.313,28.3323,222100.0
2011-02-10 15:50:00,43.99,44.0,43.83,44.0,217800.0,28.3323,28.3388,28.2293,28.3388,217800.0
2011-02-11 09:30:00,43.77,44.0,43.65,43.97,138200.0,28.1906,28.3388,28.1133,28.3194,138200.0
2011-02-11 09:40:00,43.97,44.3,43.97,44.19,391300.0,28.3194,28.532,28.3194,28.4611,391300.0
2011-02-11 09:50:00,44.19,44.39,44.17,44.29,81700.0,28.4611,28.5899,28.4483,28.5255,81700.0
2011-02-11 10:00:00,44.28,44.5,44.2,44.5,142000.0,28.5191,28.6608,28.4676,28.6608,142000.0
2011-02-11 10:10:00,44.5,44.55,44.37,44.38,138200.0,28.6608,28.693,28.5771,28.5835,138200.0
2011-02-11 10:20:00,44.37,44.38,44.14,44.21,199500.0,28.5771,28.5835,28.4289,28.474,199500.0
2011-02-11 10:30:00,44.21,44.23,44.12,44.23,134900.0,28.474,28.4869,28.4161,28.4869,134900.0
2011-02-11 10:40:00,44.21,44.32,44.18,44.26,69000.0,28.474,28.5449,28.4547,28.5062,69000.0
2011-02-11 10:50:00,44.28,44.54,44.27,44.54,260100.0,28.5191,28.6866,28.5127,28.6866,260100.0
2011-02-11 11:00:00,44.54,44.8,44.54,44.67,203400.0,28.6866,28.854,28.6866,28.7703,203400.0
2011-02-11 11:10:00,44.67,44.67,44.53,44.63,99200.0,28.7703,28.7703,28.6801,28.7445,99200.0
2011-02-11 11:20:00,44.62,44.77,44.59,44.69,33400.0,28.7381,28.8347,28.7188,28.7832,33400.0
2011-02-11 11:30:00,44.68,44.83,44.64,44.82,102500.0,28.7767,28.8733,28.751,28.8669,102500.0
2011-02-11 11:40:00,44.81,44.93,44.8,44.89,65600.0,28.8605,28.9377,28.854,28.912,65600.0
2011-02-11 11:50:00,44.91,44.98,44.9,44.98,147500.0,28.9249,28.9699,28.9184,28.9699,147500.0
2011-02-11 12:00:00,44.97,44.99,44.94,44.97,36700.0,28.9635,28.9764,28.9442,28.9635,36700.0
2011-02-11 12:10:00,44.96,44.98,44.89,44.93,88000.0,28.9571,28.9699,28.912,28.9377,88000.0
2011-02-11 12:20:00,44.93,44.98,44.92,44.96,44200.0,28.9377,28.9699,28.9313,28.9571,44200.0
2011-02-11 12:30:00,44.95,44.96,44.92,44.94,63800.0,28.9506,28.9571,28.9313,28.9442,63800.0
2011-02-11 12:40:00,44.94,44.97,44.94,44.97,57800.0,28.9442,28.9635,28.9442,28.9635,57800.0
2011-02-11 12:50:00,44.96,45.0,44.79,44.81,289000.0,28.9571,28.9828,28.8476,28.8605,289000.0
2011-02-11 13:00:00,44.81,45.0,44.8,44.99,89700.0,28.8605,28.9828,28.854,28.9764,89700.0
2011-02-11 13:10:00,44.98,45.0,44.9,44.98,56300.0,28.9699,28.9828,28.9184,28.9699,56300.0
2011-02-11 13:20:00,44.99,45.0,44.94,44.94,80600.0,28.9764,28.9828,28.9442,28.9442,80600.0
2011-02-11 13:30:00,44.93,44.97,44.89,44.92,91900.0,28.9377,28.9635,28.912,28.9313,91900.0
2011-02-11 13:40:00,44.92,44.92,44.81,44.89,59400.0,28.9313,28.9313,28.8605,28.912,59400.0
2011-02-11 13:50:00,44.88,44.96,44.88,44.93,48700.0,28.9055,28.9571,28.9055,28.9377,48700.0
2011-02-11 14:00:00,44.93,44.98,44.9,44.94,82100.0,28.9377,28.9699,28.9184,28.9442,82100.0
2011-02-11 14:10:00,44.94,44.94,44.82,44.83,58200.0,28.9442,28.9442,28.8669,28.8733,58200.0
2011-02-11 14:20:00,44.83,44.95,44.82,44.94,105200.0,28.8733,28.9506,28.8669,28.9442,105200.0
2011-02-11 14:30:00,44.95,45.03,44.94,44.99,118100.0,28.9506,29.0021,28.9442,28.9764,118100.0
2011-02-11 14:40:00,44.99,45.05,44.95,45.05,96600.0,28.9764,29.015,28.9506,29.015,96600.0
2011-02-11 14:50:00,45.05,45.1,45.0,45.05,53700.0,29.015,29.0472,28.9828,29.015,53700.0
2011-02-11 15:00:00,45.05,45.1,44.96,45.09,83800.0,29.015,29.0472,28.9571,29.0408,83800.0
2011-02-11 15:10:00,45.08,45.1,45.05,45.09,60700.0,29.0344,29.0472,29.015,29.0408,60700.0
2011-02-11 15:20:00,45.09,45.15,45.09,45.14,74200.0,29.0408,29.0794,29.0408,29.073,74200.0
2011-02-11 15:30:00,45.12,45.14,45.06,45.08,84700.0,29.0601,29.073,29.0215,29.0344,84700.0
2011-02-11 15:40:00,45.07,45.09,45.01,45.05,97000.0,29.0279,29.0408,28.9893,29.015,97000.0
2011-02-11 15:50:00,45.05,45.07,44.97,45.03,194100.0,29.015,29.0279,28.9635,29.0021,194100.0
2011-02-14 09:30:00,45.01,45.2,44.9,45.01,129500.0,28.9893,29.1116,28.9184,28.9893,129500.0
2011-02-14 09:40:00,45.03,45.13,44.83,45.08,72700.0,29.0021,29.0666,28.8733,29.0344,72700.0
2011-02-14 09:50:00,45.09,45.13,45.02,45.13,56600.0,29.0408,29.0666,28.9957,29.0666,56600.0
2011-02-14 10:00:00,45.13,45.33,45.1,45.3,94700.0,29.0666,29.1954,29.0472,29.176,94700.0
2011-02-14 10:10:00,45.3,45.33,45.21,45.31,73300.0,29.176,29.1954,29.1181,29.1825,73300.0
2011-02-14 10:20:00,45.3,45.41,45.3,45.39,77500.0,29.176,29.2469,29.176,29.234,77500.0
2011-02-14 10:30:00,45.39,45.39,45.26,45.27,74300.0,29.234,29.234,29.1503,29.1567,74300.0
2011-02-14 10:40:00,45.27,45.28,45.13,45.21,66700.0,29.1567,29.1632,29.0666,29.1181,66700.0
2011-02-14 10:50:00,45.21,45.28,45.21,45.26,72100.0,29.1181,29.1632,29.1181,29.1503,72100.0
2011-02-14 11:00:00,45.27,45.29,45.23,45.23,46000.0,29.1567,29.1696,29.131,29.131,46000.0
2011-02-14 11:10:00,45.24,45.27,45.16,45.21,42400.0,29.1374,29.1567,29.0859,29.1181,42400.0
2011-02-14 11:20:00,45.21,45.28,45.15,45.28,55900.0,29.1181,29.1632,29.0794,29.1632,55900.0
2011-02-14 11:30:00,45.28,45.36,45.28,45.3,36500.0,29.1632,29.2147,29.1632,29.176,36500.0
2011-02-14 11:40:00,45.3,45.35,45.24,45.26,70100.0,29.176,29.2082,29.1374,29.1503,70100.0
2011-02-14 11:50:00,45.25,45.26,45.11,45.11,43700.0,29.1438,29.1503,29.0537,29.0537,43700.0
2011-02-14 12:00:00,45.12,45.22,45.06,45.08,42300.0,29.0601,29.1245,29.0215,29.0344,42300.0
2011-02-14 12:10:00,45.08,45.09,45.05,45.08,24100.0,29.0344,29.0408,29.015,29.0344,24100.0
2011-02-14 12:20:00,45.08,45.12,45.08,45.09,31600.0,29.0344,29.0601,29.0344,29.0408,31600.0
2011-02-14 12:30:00,45.09,45.09,45.0,45.01,33200.0,29.0408,29.0408,28.9828,28.9893,33200.0
2011-02-14 12:40:00,45.01,45.04,44.92,44.94,53900.0,28.9893,29.0086,28.9313,28.9442,53900.0
2011-02-14 12:50:00,44.94,45.0,44.94,44.98,29200.0,28.9442,28.9828,28.9442,28.9699,29200.0
2011-02-14 13:00:00,44.98,45.0,44.95,44.97,38000.0,28.9699,28.9828,28.9506,28.9635,38000.0
2011-02-14 13:10:00,44.98,45.02,44.95,44.97,18800.0,28.9699,28.9957,28.9506,28.9635,18800.0
2011-02-14 13:20:00,44.97,44.98,44.88,44.88,171900.0,28.9635,28.9699,28.9055,28.9055,171900.0
2011-02-14 13:30:00,44.89,44.89,44.85,44.89,44900.0,28.912,28.912,28.8862,28.912,44900.0
2011-02-14 13:40:00,44.89,44.89,44.79,44.82,71900.0,28.912,28.912,28.8476,28.8669,71900.0
2011-02-14 13:50:00,44.82,44.82,44.76,44.77,43300.0,28.8669,28.8669,28.8283,28.8347,43300.0
2011-02-14 14:00:00,44.77,44.8,44.72,44.79,52900.0,28.8347,28.854,28.8025,28.8476,52900.0
2011-02-14 14:10:00,44.8,44.83,44.76,44.82,53300.0,28.854,28.8733,28.8283,28.8669,53300.0
2011-02-14 14:20:00,44.83,44.88,44.79,44.81,46200.0,28.8733,28.9055,28.8476,28.8605,46200.0
2011-02-14 14:30:00,44.8,44.81,44.77,44.8,34600.0,28.854,28.8605,28.8347,28.854,34600.0
2011-02-14 14:40:00,44.8,44.91,44.8,44.9,56300.0,28.854,28.9249,28.854,28.9184,56300.0
2011-02-14 14:50:00,44.91,45.01,44.87,44.97,308300.0,28.9249,28.9893,28.8991,28.9635,308300.0
2011-02-14 15:00:00,44.97,44.97,44.83,44.85,75300.0,28.9635,28.9635,28.8733,28.8862,75300.0
2011-02-14 15:10:00,44.86,44.97,44.85,44.97,106200.0,28.8927,28.9635,28.8862,28.9635,106200.0
2011-02-14 15:20:00,44.97,45.04,44.96,45.01,140700.0,28.9635,29.0086,28.9571,28.9893,140700.0
2011-02-14 15:30:00,45.01,45.07,44.93,44.98,202100.0,28.9893,29.0279,28.9377,28.9699,202100.0
2011-02-14 15:40:00,44.98,45.05,44.94,44.99,198100.0,28.9699,29.015,28.9442,28.9764,198100.0
2011-02-14 15:50:00,44.99,45.0,44.78,44.8,433900.0,28.9764,28.9828,28.8411,28.854,433900.0
2011-02-15 09:30:00,44.79,45.0,43.56,43.63,390100.0,28.8476,28.9828,28.0554,28.1005,390100.0
2011-02-15 09:40:00,43.63,43.67,43.11,43.57,614500.0,28.1005,28.1262,27.7655,28.0618,614500.0
2011-02-15 09:50:00,43.57,43.93,43.5,43.67,391900.0,28.0618,28.2937,28.0167,28.1262,391900.0
2011-02-15 10:00:00,43.66,43.77,43.55,43.65,299600.0,28.1198,28.1906,28.0489,28.1133,299600.0
2011-02-15 10:10:00,43.65,43.78,43.61,43.77,167500.0,28.1133,28.1971,28.0876,28.1906,167500.0
2011-02-15 10:20:00,43.76,43.86,43.5,43.53,160400.0,28.1842,28.2486,28.0167,28.0361,160400.0
2011-02-15 10:30:00,43.52,43.53,43.35,43.39,118100.0,28.0296,28.0361,27.9201,27.9459,118100.0
2011-02-15 10:40:00,43.39,43.41,43.25,43.27,155200.0,27.9459,27.9588,27.8557,27.8686,155200.0
2011-02-15 10:50:00,43.26,43.39,43.18,43.36,253900.0,27.8622,27.9459,27.8106,27.9266,253900.0
2011-02-15 11:00:00,43.33,43.47,43.15,43.35,233700.0,27.9072,27.9974,27.7913,27.9201,233700.0
2011-02-15 11:10:00,43.35,43.52,43.3,43.35,402300.0,27.9201,28.0296,27.8879,27.9201,402300.0
2011-02-15 11:20:00,43.34,43.66,43.23,43.61,166100.0,27.9137,28.1198,27.8428,28.0876,166100.0
2011-02-15 11:30:00,43.6,43.65,43.4,43.41,141200.0,28.0811,28.1133,27.9523,27.9588,141200.0
2011-02-15 11:40:00,43.4,43.57,43.4,43.49,115600.0,27.9523,28.0618,27.9523,28.0103,115600.0
2011-02-15 11:50:00,43.49,43.49,43.37,43.42,99800.0,28.0103,28.0103,27.933,27.9652,99800.0
2011-02-15 12:00:00,43.43,43.47,43.37,43.44,53500.0,27.9716,27.9974,27.933,27.9781,53500.0
2011-02-15 12:10:00,43.44,43.46,43.4,43.41,66400.0,27.9781,27.991,27.9523,27.9588,66400.0
2011-02-15 12:20:00,43.41,43.53,43.4,43.53,59600.0,27.9588,28.0361,27.9523,28.0361,59600.0
2011-02-15 12:30:00,43.53,43.67,43.52,43.6,198700.0,28.0361,28.1262,28.0296,28.0811,198700.0
2011-02-15 12:40:00,43.59,43.61,43.57,43.61,49100.0,28.0747,28.0876,28.0618,28.0876,49100.0
2011-02-15 12:50:00,43.61,43.61,43.59,43.6,25000.0,28.0876,28.0876,28.0747,28.0811,25000.0
2011-02-15 13:00:00,43.61,43.61,43.5,43.52,33600.0,28.0876,28.0876,28.0167,28.0296,33600.0
2011-02-15 13:10:00,43.53,43.53,43.45,43.46,40400.0,28.0361,28.0361,27.9845,27.991,40400.0
2011-02-15 13:20:00,43.45,43.46,43.28,43.31,72800.0,27.9845,27.991,27.875,27.8944,72800.0
2011-02-15 13:30:00,43.31,43.32,43.24,43.24,65400.0,27.8944,27.9008,27.8493,27.8493,65400.0
2011-02-15 13:40:00,43.24,43.3,43.18,43.2,100300.0,27.8493,27.8879,27.8106,27.8235,100300.0
2011-02-15 13:50:00,43.19,43.22,43.05,43.11,154300.0,27.8171,27.8364,27.7269,27.7655,154300.0
2011-02-15 14:00:00,43.13,43.15,42.92,43.05,160900.0,27.7784,27.7913,27.6432,27.7269,160900.0
2011-02-15 14:10:00,43.04,43.05,42.93,42.99,112300.0,27.7205,27.7269,27.6496,27.6883,112300.0
2011-02-15 14:20:00,42.99,43.0,42.69,42.77,155400.0,27.6883,27.6947,27.495,27.5466,155400.0
2011-02-15 14:30:00,42.75,42.89,42.64,42.85,157900.0,27.5337,27.6239,27.4628,27.5981,157900.0
2011-02-15 14:40:00,42.85,42.97,42.82,42.95,86200.0,27.5981,27.6754,27.5788,27.6625,86200.0
2011-02-15 14:50:00,42.95,43.01,42.93,42.98,57000.0,27.6625,27.7011,27.6496,27.6818,57000.0
2011-02-15 15:00:00,42.98,43.0,42.91,42.93,80300.0,27.6818,27.6947,27.6367,27.6496,80300.0
2011-02-15 15:10:00,42.93,42.93,42.85,42.85,114600.0,27.6496,27.6496,27.5981,27.5981,114600.0
2011-02-15 15:20:00,42.85,42.89,42.73,42.76,175400.0,27.5981,27.6239,27.5208,27.5401,175400.0
2011-02-15 15:30:00,42.76,42.83,42.72,42.75,295700.0,27.5401,27.5852,27.5144,27.5337,295700.0
2011-02-15 15:40:00,42.76,42.8,42.67,42.71,285600.0,27.5401,27.5659,27.4822,27.5079,285600.0
2011-02-15 15:50:00,42.7,42.81,42.64,42.64,680100.0,27.5015,27.5723,27.4628,27.4628,680100.0
2011-02-16 09:30:00,42.9,43.15,42.7,42.91,190700.0,27.6303,27.7913,27.5015,27.6367,190700.0
2011-02-16 09:40:00,42.91,43.22,42.9,43.2,134900.0,27.6367,27.8364,27.6303,27.8235,134900.0
2011-02-16 09:50:00,43.21,43.28,43.03,43.12,78800.0,27.83,27.875,27.714,27.772,78800.0
2011-02-16 10:00:00,43.12,43.21,43.01,43.01,102400.0,27.772,27.83,27.7011,27.7011,102400.0
2011-02-16 10:10:00,43.02,43.14,43.01,43.06,85100.0,27.7076,27.7849,27.7011,27.7333,85100.0
2011-02-16 10:20:00,43.06,43.14,43.02,43.04,49100.0,27.7333,27.7849,27.7076,27.7205,49100.0
2011-02-16 10:30:00,43.04,43.2,43.0,43.18,78000.0,27.7205,27.8235,27.6947,27.8106,78000.0
2011-02-16 10:40:00,43.18,43.35,43.15,43.34,81600.0,27.8106,27.9201,27.7913,27.9137,81600.0
2011-02-16 10:50:00,43.35,43.44,43.25,43.44,104400.0,27.9201,27.9781,27.8557,27.9781,104400.0
2011-02-16 11:00:00,43.44,43.59,43.43,43.57,196900.0,27.9781,28.0747,27.9716,28.0618,196900.0
2011-02-16 11:10:00,43.57,43.57,43.43,43.45,204100.0,28.0618,28.0618,27.9716,27.9845,204100.0
2011-02-16 11:20:00,43.45,43.51,43.33,43.33,131700.0,27.9845,28.0232,27.9072,27.9072,131700.0
2011-02-16 11:30:00,43.33,43.45,43.25,43.43,60500.0,27.9072,27.9845,27.8557,27.9716,60500.0
2011-02-16 11:40:00,43.45,43.54,43.39,43.44,46600.0,27.9845,28.0425,27.9459,27.9781,46600.0
2011-02-16 11:50:00,43.43,43.47,43.33,43.41,41500.0,27.9716,27.9974,27.9072,27.9588,41500.0
2011-02-16 12:00:00,43.41,43.42,43.21,43.21,115300.0,27.9588,27.9652,27.83,27.83,115300.0
2011-02-16 12:10:00,43.21,43.38,43.2,43.23,181400.0,27.83,27.9394,27.8235,27.8428,181400.0
2011-02-16 12:20:00,43.24,43.26,43.15,43.2,107400.0,27.8493,27.8622,27.7913,27.8235,107400.0
2011-02-16 12:30:00,43.2,43.27,43.19,43.23,98500.0,27.8235,27.8686,27.8171,27.8428,98500.0
2011-02-16 12:40:00,43.23,43.39,43.23,43.36,96000.0,27.8428,27.9459,27.8428,27.9266,96000.0
2011-02-16 12:50:00,43.36,43.44,43.35,43.38,120900.0,27.9266,27.9781,27.9201,27.9394,120900.0
2011-02-16 13:00:00,43.38,43.48,43.38,43.41,149200.0,27.9394,28.0039,27.9394,27.9588,149200.0
2011-02-16 13:10:00,43.41,43.47,43.4,43.46,93500.0,27.9588,27.9974,27.9523,27.991,93500.0
2011-02-16 13:20:00,43.46,43.46,43.35,43.38,74100.0,27.991,27.991,27.9201,27.9394,74100.0
2011-02-16 13:30:00,43.38,43.4,43.28,43.28,41200.0,27.9394,27.9523,27.875,27.875,41200.0
2011-02-16 13:40:00,43.28,43.3,43.18,43.25,73600.0,27.875,27.8879,27.8106,27.8557,73600.0
2011-02-16 13:50:00,43.25,43.31,43.25,43.31,37800.0,27.8557,27.8944,27.8557,27.8944,37800.0
2011-02-16 14:00:00,43.31,43.32,43.23,43.24,62300.0,27.8944,27.9008,27.8428,27.8493,62300.0
2011-02-16 14:10:00,43.24,43.27,43.2,43.25,48700.0,27.8493,27.8686,27.8235,27.8557,48700.0
2011-02-16 14:20:00,43.23,43.28,43.21,43.27,70600.0,27.8428,27.875,27.83,27.8686,70600.0
2011-02-16 14:30:00,43.27,43.41,43.27,43.38,70800.0,27.8686,27.9588,27.8686,27.9394,70800.0
2011-02-16 14:40:00,43.37,43.47,43.36,43.4,61800.0,27.933,27.9974,27.9266,27.9523,61800.0
2011-02-16 14:50:00,43.41,43.47,43.38,43.39,58700.0,27.9588,27.9974,27.9394,27.9459,58700.0
2011-02-16 15:00:00,43.39,43.5,43.36,43.48,61700.0,27.9459,28.0167,27.9266,28.0039,61700.0
2011-02-16 15:10:00,43.49,43.57,43.48,43.57,109400.0,28.0103,28.0618,28.0039,28.0618,109400.0
2011-02-16 15:20:00,43.56,43.58,43.53,43.53,73300.0,28.0554,28.0683,28.0361,28.0361,73300.0
2011-02-16 15:30:00,43.53,43.57,43.51,43.53,104200.0,28.0361,28.0618,28.0232,28.0361,104200.0
2011-02-16 15:40:00,43.53,43.59,43.51,43.56,118900.0,28.0361,28.0747,28.0232,28.0554,118900.0
2011-02-16 15:50:00,43.56,43.6,43.5,43.54,243300.0,28.0554,28.0811,28.0167,28.0425,243300.0
2011-02-17 09:30:00,43.38,43.47,43.14,43.14,93000.0,27.9394,27.9974,27.7849,27.7849,93000.0
2011-02-17 09:40:00,43.18,43.3,43.02,43.3,103900.0,27.8106,27.8879,27.7076,27.8879,103900.0
2011-02-17 09:50:00,43.3,43.31,43.13,43.19,69100.0,27.8879,27.8944,27.7784,27.8171,69100.0
2011-02-17 10:00:00,43.19,43.35,43.12,43.31,67600.0,27.8171,27.9201,27.772,27.8944,67600.0
2011-02-17 10:10:00,43.32,43.38,43.3,43.37,63200.0,27.9008,27.9394,27.8879,27.933,63200.0
2011-02-17 10:20:00,43.38,43.57,43.37,43.55,90400.0,27.9394,28.0618,27.933,28.0489,90400.0
2011-02-17 10:30:00,43.55,43.57,43.43,43.45,64100.0,28.0489,28.0618,27.9716,27.9845,64100.0
2011-02-17 10:40:00,43.46,43.58,43.46,43.58,72500.0,27.991,28.0683,27.991,28.0683,72500.0
2011-02-17 10:50:00,43.58,43.65,43.48,43.58,45400.0,28.0683,28.1133,28.0039,28.0683,45400.0
2011-02-17 11:00:00,43.59,43.69,43.59,43.59,71100.0,28.0747,28.1391,28.0747,28.0747,71100.0
2011-02-17 11:10:00,43.6,43.63,43.49,43.53,57200.0,28.0811,28.1005,28.0103,28.0361,57200.0
2011-02-17 11:20:00,43.53,43.69,43.53,43.69,39200.0,28.0361,28.1391,28.0361,28.1391,39200.0
2011-02-17 11:30:00,43.69,43.7,43.62,43.62,30600.0,28.1391,28.1455,28.094,28.094,30600.0
2011-02-17 11:40:00,43.61,43.62,43.58,43.58,27800.0,28.0876,28.094,28.0683,28.0683,27800.0
2011-02-17 11:50:00,43.57,43.71,43.56,43.69,52600.0,28.0618,28.152,28.0554,28.1391,52600.0
2011-02-17 12:00:00,43.69,43.69,43.62,43.64,15000.0,28.1391,28.1391,28.094,28.1069,15000.0
2011-02-17 12:10:00,43.63,43.63,43.54,43.55,17200.0,28.1005,28.1005,28.0425,28.0489,17200.0
2011-02-17 12:20:00,43.56,43.6,43.52,43.6,40200.0,28.0554,28.0811,28.0296,28.0811,40200.0
2011-02-17 12:30:00,43.6,43.61,43.53,43.59,43200.0,28.0811,28.0876,28.0361,28.0747,43200.0
2011-02-17 12:40:00,43.59,43.64,43.59,43.62,26300.0,28.0747,28.1069,28.0747,28.094,26300.0
2011-02-17 12:50:00,43.62,43.62,43.57,43.58,16500.0,28.094,28.094,28.0618,28.0683,16500.0
2011-02-17 13:00:00,43.59,43.73,43.59,43.68,43300.0,28.0747,28.1649,28.0747,28.1327,43300.0
2011-02-17 13:10:00,43.66,43.73,43.64,43.65,89000.0,28.1198,28.1649,28.1069,28.1133,89000.0
2011-02-17 13:20:00,43.65,43.7,43.65,43.69,13600.0,28.1133,28.1455,28.1133,28.1391,13600.0
2011-02-17 13:30:00,43.69,43.69,43.66,43.67,14300.0,28.1391,28.1391,28.1198,28.1262,14300.0
2011-02-17 13:40:00,43.67,43.67,43.64,43.65,23300.0,28.1262,28.1262,28.1069,28.1133,23300.0
2011-02-17 13:50:00,43.65,43.67,43.64,43.66,24700.0,28.1133,28.1262,28.1069,28.1198,24700.0
2011-02-17 14:00:00,43.67,43.72,43.66,43.72,41700.0,28.1262,28.1584,28.1198,28.1584,41700.0
2011-02-17 14:10:00,43.71,43.74,43.68,43.73,39700.0,28.152,28.1713,28.1327,28.1649,39700.0
2011-02-17 14:20:00,43.74,43.74,43.65,43.68,45400.0,28.1713,28.1713,28.1133,28.1327,45400.0
2011-02-17 14:30:00,43.68,43.74,43.64,43.73,56400.0,28.1327,28.1713,28.1069,28.1649,56400.0
2011-02-17 14:40:00,43.73,43.74,43.71,43.73,31400.0,28.1649,28.1713,28.152,28.1649,31400.0
2011-02-17 14:50:00,43.74,43.74,43.7,43.73,23000.0,28.1713,28.1713,28.1455,28.1649,23000.0
2011-02-17 15:00:00,43.74,43.74,43.71,43.72,26600.0,28.1713,28.1713,28.152,28.1584,26600.0
2011-02-17 15:10:00,43.72,43.74,43.72,43.73,33900.0,28.1584,28.1713,28.1584,28.1649,33900.0
2011-02-17 15:20:00,43.74,43.75,43.73,43.75,42500.0,28.1713,28.1777,28.1649,28.1777,42500.0
2011-02-17 15:30:00,43.75,43.85,43.74,43.84,162400.0,28.1777,28.2422,28.1713,28.2357,162400.0
2011-02-17 15:40:00,43.84,44.0,43.84,43.91,246900.0,28.2357,28.3388,28.2357,28.2808,246900.0
2011-02-17 15:50:00,43.92,43.95,43.88,43.9,238400.0,28.2872,28.3066,28.2615,28.2744,238400.0
2011-02-18 09:30:00,43.79,43.99,43.65,43.8,404000.0,28.2035,28.3323,28.1133,28.21,404000.0
2011-02-18 09:40:00,43.8,43.92,43.69,43.86,146700.0,28.21,28.2872,28.1391,28.2486,146700.0
2011-02-18 09:50:00,43.87,44.0,43.85,43.98,78800.0,28.255,28.3388,28.2422,28.3259,78800.0
2011-02-18 10:00:00,43.99,43.99,43.9,43.95,146100.0,28.3323,28.3323,28.2744,28.3066,146100.0
2011-02-18 10:10:00,43.94,44.09,43.93,44.03,97600.0,28.3001,28.3967,28.2937,28.3581,97600.0
2011-02-18 10:20:00,44.04,44.23,44.04,44.14,225300.0,28.3645,28.4869,28.3645,28.4289,225300.0
2011-02-18 10:30:00,44.17,44.17,44.09,44.11,109500.0,28.4483,28.4483,28.3967,28.4096,109500.0
2011-02-18 10:40:00,44.1,44.29,44.09,44.2,75200.0,28.4032,28.5255,28.3967,28.4676,75200.0
2011-02-18 10:50:00,44.21,44.27,44.2,44.2,37400.0,28.474,28.5127,28.4676,28.4676,37400.0
2011-02-18 11:00:00,44.2,44.23,44.12,44.12,145500.0,28.4676,28.4869,28.4161,28.4161,145500.0
2011-02-18 11:10:00,44.13,44.15,44.03,44.03,83400.0,28.4225,28.4354,28.3581,28.3581,83400.0
2011-02-18 11:20:00,44.04,44.14,44.04,44.12,95000.0,28.3645,28.4289,28.3645,28.4161,95000.0
2011-02-18 11:30:00,44.13,44.18,44.05,44.05,75100.0,28.4225,28.4547,28.371,28.371,75100.0
2011-02-18 11:40:00,44.05,44.15,44.04,44.05,195600.0,28.371,28.4354,28.3645,28.371,195600.0
2011-02-18 11:50:00,44.05,44.07,43.94,43.95,43900.0,28.371,28.3838,28.3001,28.3066,43900.0
2011-02-18 12:00:00,43.95,44.01,43.94,43.99,76900.0,28.3066,28.3452,28.3001,28.3323,76900.0
2011-02-18 12:10:00,44.0,44.0,43.99,44.0,16800.0,28.3388,28.3388,28.3323,28.3388,16800.0
2011-02-18 12:20:00,44.0,44.0,43.98,43.99,39000.0,28.3388,28.3388,28.3259,28.3323,39000.0
2011-02-18 12:30:00,43.99,44.03,43.98,43.98,83600.0,28.3323,28.3581,28.3259,28.3259,83600.0
2011-02-18 12:40:00,43.98,43.99,43.95,43.95,9300.0,28.3259,28.3323,28.3066,28.3066,9300.0
2011-02-18 12:50:00,43.95,44.0,43.92,43.95,165900.0,28.3066,28.3388,28.2872,28.3066,165900.0
2011-02-18 13:00:00,43.95,43.99,43.91,43.91,57700.0,28.3066,28.3323,28.2808,28.2808,57700.0
2011-02-18 13:10:00,43.91,43.92,43.82,43.84,148700.0,28.2808,28.2872,28.2228,28.2357,148700.0
2011-02-18 13:20:00,43.83,43.88,43.82,43.87,172200.0,28.2293,28.2615,28.2228,28.255,172200.0
2011-02-18 13:30:00,43.88,43.88,43.83,43.86,58900.0,28.2615,28.2615,28.2293,28.2486,58900.0
2011-02-18 13:40:00,43.85,43.85,43.81,43.83,127000.0,28.2422,28.2422,28.2164,28.2293,127000.0
2011-02-18 13:50:00,43.83,43.9,43.82,43.88,196700.0,28.2293,28.2744,28.2228,28.2615,196700.0
2011-02-18 14:00:00,43.88,43.88,43.84,43.88,39100.0,28.2615,28.2615,28.2357,28.2615,39100.0
2011-02-18 14:10:00,43.87,43.88,43.83,43.85,68700.0,28.255,28.2615,28.2293,28.2422,68700.0
2011-02-18 14:20:00,43.86,43.88,43.78,43.8,82200.0,28.2486,28.2615,28.1971,28.21,82200.0
2011-02-18 14:30:00,43.79,43.86,43.79,43.82,70700.0,28.2035,28.2486,28.2035,28.2228,70700.0
2011-02-18 14:40:00,43.83,43.97,43.83,43.96,68500.0,28.2293,28.3194,28.2293,28.313,68500.0
2011-02-18 14:50:00,43.96,43.97,43.89,43.92,59600.0,28.313,28.3194,28.2679,28.2872,59600.0
2011-02-18 15:00:00,43.91,43.95,43.89,43.89,69200.0,28.2808,28.3066,28.2679,28.2679,69200.0
2011-02-18 15:10:00,43.9,43.9,43.85,43.88,41700.0,28.2744,28.2744,28.2422,28.2615,41700.0
2011-02-18 15:20:00,43.88,43.93,43.83,43.83,76700.0,28.2615,28.2937,28.2293,28.2293,76700.0
2011-02-18 15:30:00,43.83,43.85,43.77,43.82,95300.0,28.2293,28.2422,28.1906,28.2228,95300.0
2011-02-18 15:40:00,43.81,43.9,43.81,43.87,118900.0,28.2164,28.2744,28.2164,28.255,118900.0
2011-02-18 15:50:00,43.86,43.95,43.86,43.92,264400.0,28.2486,28.3066,28.2486,28.2872,264400.0
2011-02-22 09:30:00,43.27,43.5,42.86,43.03,224400.0,27.8686,28.0167,27.6045,27.714,224400.0
2011-02-22 09:40:00,43.03,43.38,42.97,43.29,133600.0,27.714,27.9394,27.6754,27.8815,133600.0
2011-02-22 09:50:00,43.29,43.55,43.27,43.52,128100.0,27.8815,28.0489,27.8686,28.0296,128100.0
2011-02-22 10:00:00,43.52,43.56,43.34,43.54,184700.0,28.0296,28.0554,27.9137,28.0425,184700.0
2011-02-22 10:10:00,43.54,43.75,43.54,43.64,98900.0,28.0425,28.1777,28.0425,28.1069,98900.0
2011-02-22 10:20:00,43.65,43.67,43.32,43.33,86700.0,28.1133,28.1262,27.9008,27.9072,86700.0
2011-02-22 10:30:00,43.33,43.39,43.22,43.25,67100.0,27.9072,27.9459,27.8364,27.8557,67100.0
2011-02-22 10:40:00,43.25,43.5,43.24,43.48,54600.0,27.8557,28.0167,27.8493,28.0039,54600.0
2011-02-22 10:50:00,43.46,43.53,43.34,43.35,32000.0,27.991,28.0361,27.9137,27.9201,32000.0
2011-02-22 11:00:00,43.36,43.39,43.31,43.32,36700.0,27.9266,27.9459,27.8944,27.9008,36700.0
2011-02-22 11:10:00,43.34,43.35,43.2,43.23,86300.0,27.9137,27.9201,27.8235,27.8428,86300.0
2011-02-22 11:20:00,43.24,43.31,43.2,43.24,84600.0,27.8493,27.8944,27.8235,27.8493,84600.0
2011-02-22 11:30:00,43.24,43.28,43.18,43.25,100800.0,27.8493,27.875,27.8106,27.8557,100800.0
2011-02-22 11:40:00,43.25,43.26,43.16,43.23,59700.0,27.8557,27.8622,27.7978,27.8428,59700.0
2011-02-22 11:50:00,43.23,43.26,43.18,43.22,88000.0,27.8428,27.8622,27.8106,27.8364,88000.0
2011-02-22 12:00:00,43.23,43.25,43.17,43.19,69400.0,27.8428,27.8557,27.8042,27.8171,69400.0
2011-02-22 12:10:00,43.19,43.23,43.11,43.23,49700.0,27.8171,27.8428,27.7655,27.8428,49700.0
2011-02-22 12:20:00,43.22,43.23,43.13,43.16,84600.0,27.8364,27.8428,27.7784,27.7978,84600.0
2011-02-22 12:30:00,43.16,43.16,43.02,43.03,89300.0,27.7978,27.7978,27.7076,27.714,89300.0
2011-02-22 12:40:00,43.03,43.06,42.89,42.96,186700.0,27.714,27.7333,27.6239,27.6689,186700.0
2011-02-22 12:50:00,42.93,42.95,42.87,42.87,102300.0,27.6496,27.6625,27.611,27.611,102300.0
2011-02-22 13:00:00,42.86,42.94,42.8,42.9,117100.0,27.6045,27.6561,27.5659,27.6303,117100.0
2011-02-22 13:10:00,42.91,42.95,42.85,42.93,110000.0,27.6367,27.6625,27.5981,27.6496,110000.0
2011-02-22 13:20:00,42.94,42.96,42.75,42.77,140300.0,27.6561,27.6689,27.5337,27.5466,140300.0
2011-02-22 13:30:00,42.77,42.81,42.72,42.74,143300.0,27.5466,27.5723,27.5144,27.5272,143300.0
2011-02-22 13:40:00,42.73,42.74,42.6,42.64,149400.0,27.5208,27.5272,27.4371,27.4628,149400.0
2011-02-22 13:50:00,42.64,42.73,42.64,42.71,47200.0,27.4628,27.5208,27.4628,27.5079,47200.0
2011-02-22 14:00:00,42.73,42.78,42.57,42.64,61400.0,27.5208,27.553,27.4178,27.4628,61400.0
2011-02-22 14:10:00,42.65,42.66,42.58,42.59,45200.0,27.4693,27.4757,27.4242,27.4306,45200.0
2011-02-22 14:20:00,42.59,42.65,42.52,42.64,58000.0,27.4306,27.4693,27.3856,27.4628,58000.0
2011-02-22 14:30:00,42.63,42.8,42.63,42.8,68200.0,27.4564,27.5659,27.4564,27.5659,68200.0
2011-02-22 14:40:00,42.8,42.89,42.78,42.87,69600.0,27.5659,27.6239,27.553,27.611,69600.0
2011-02-22 14:50:00,42.86,42.87,42.77,42.79,72100.0,27.6045,27.611,27.5466,27.5594,72100.0
2011-02-22 15:00:00,42.78,42.81,42.61,42.62,73200.0,27.553,27.5723,27.4435,27.45,73200.0
2011-02-22 15:10:00,42.62,42.69,42.57,42.57,60000.0,27.45,27.495,27.4178,27.4178,60000.0
2011-02-22 15:20:00,42.57,42.59,42.45,42.49,73600.0,27.4178,27.4306,27.3405,27.3662,73600.0
2011-02-22 15:30:00,42.49,42.52,42.42,42.43,83900.0,27.3662,27.3856,27.3211,27.3276,83900.0
2011-02-22 15:40:00,42.42,42.51,42.39,42.45,138700.0,27.3211,27.3791,27.3018,27.3405,138700.0
2011-02-22 15:50:00,42.45,42.52,42.44,42.5,219700.0,27.3405,27.3856,27.334,27.3727,219700.0
2011-02-23 09:30:00,42.56,42.75,42.01,42.22,122200.0,27.4113,27.5337,27.0571,27.1923,122200.0
2011-02-23 09:40:00,42.22,42.44,42.04,42.11,76400.0,27.1923,27.334,27.0764,27.1215,76400.0
2011-02-23 09:50:00,42.1,42.24,41.88,41.9,107400.0,27.115,27.2052,26.9733,26.9862,107400.0
2011-02-23 10:00:00,41.93,42.03,41.76,41.77,64700.0,27.0056,27.07,26.8961,26.9025,64700.0
2011-02-23 10:10:00,41.77,41.8,41.65,41.72,90700.0,26.9025,26.9218,26.8252,26.8703,90700.0
2011-02-23 10:20:00,41.74,41.87,41.68,41.75,102000.0,26.8832,26.9669,26.8445,26.8896,102000.0
2011-02-23 10:30:00,41.75,41.8,41.67,41.7,89300.0,26.8896,26.9218,26.8381,26.8574,89300.0
2011-02-23 10:40:00,41.69,41.72,41.49,41.49,72100.0,26.851,26.8703,26.7222,26.7222,72100.0
2011-02-23 10:50:00,41.5,41.59,41.48,41.51,103500.0,26.7286,26.7866,26.7157,26.735,103500.0
2011-02-23 11:00:00,41.53,41.68,41.5,41.65,51200.0,26.7479,26.8445,26.7286,26.8252,51200.0
2011-02-23 11:10:00,41.68,41.68,41.44,41.46,105600.0,26.8445,26.8445,26.69,26.7028,105600.0
2011-02-23 11:20:00,41.46,41.5,41.28,41.3,156500.0,26.7028,26.7286,26.5869,26.5998,156500.0
2011-02-23 11:30:00,41.31,41.31,40.94,41.11,229200.0,26.6062,26.6062,26.3679,26.4774,229200.0
2011-02-23 11:40:00,41.11,41.2,41.05,41.16,120600.0,26.4774,26.5354,26.4388,26.5096,120600.0
2011-02-23 11:50:00,41.16,41.16,41.01,41.03,67300.0,26.5096,26.5096,26.413,26.4259,67300.0
2011-02-23 12:00:00,41.03,41.04,40.66,40.67,164100.0,26.4259,26.4323,26.1876,26.194,164100.0
2011-02-23 12:10:00,40.67,40.79,40.63,40.77,126600.0,26.194,26.2713,26.1683,26.2584,126600.0
2011-02-23 12:20:00,40.77,40.86,40.75,40.85,114600.0,26.2584,26.3164,26.2456,26.31,114600.0
2011-02-23 12:30:00,40.85,40.87,40.81,40.84,95100.0,26.31,26.3228,26.2842,26.3035,95100.0
2011-02-23 12:40:00,40.84,40.84,40.66,40.66,96300.0,26.3035,26.3035,26.1876,26.1876,96300.0
2011-02-23 12:50:00,40.65,40.66,40.48,40.52,199700.0,26.1812,26.1876,26.0717,26.0974,199700.0
2011-02-23 13:00:00,40.52,40.56,40.42,40.43,113200.0,26.0974,26.1232,26.033,26.0395,113200.0
2011-02-23 13:10:00,40.42,40.44,40.28,40.33,202700.0,26.033,26.0459,25.9428,25.9751,202700.0
2011-02-23 13:20:00,40.31,40.37,40.22,40.23,209800.0,25.9622,26.0008,25.9042,25.9106,209800.0
2011-02-23 13:30:00,40.23,40.24,40.03,40.04,306800.0,25.9106,25.9171,25.7818,25.7883,306800.0
2011-02-23 13:40:00,40.06,40.15,39.94,40.07,262000.0,25.8012,25.8591,25.7239,25.8076,262000.0
2011-02-23 13:50:00,40.06,40.28,40.06,40.26,110100.0,25.8012,25.9428,25.8012,25.93,110100.0
2011-02-23 14:00:00,40.26,40.48,40.26,40.46,119600.0,25.93,26.0717,25.93,26.0588,119600.0
2011-02-23 14:10:00,40.46,40.5,40.35,40.38,201600.0,26.0588,26.0845,25.9879,26.0073,201600.0
2011-02-23 14:20:00,40.39,40.57,40.35,40.46,154400.0,26.0137,26.1296,25.9879,26.0588,154400.0
2011-02-23 14:30:00,40.47,40.6,40.44,40.45,275700.0,26.0652,26.1489,26.0459,26.0523,275700.0
2011-02-23 14:40:00,40.44,40.51,40.4,40.46,326800.0,26.0459,26.091,26.0201,26.0588,326800.0
2011-02-23 14:50:00,40.46,40.52,40.42,40.48,133000.0,26.0588,26.0974,26.033,26.0717,133000.0
2011-02-23 15:00:00,40.48,40.56,40.45,40.51,398900.0,26.0717,26.1232,26.0523,26.091,398900.0
2011-02-23 15:10:00,40.5,40.55,40.46,40.52,203200.0,26.0845,26.1167,26.0588,26.0974,203200.0
2011-02-23 15:20:00,40.51,40.67,40.5,40.5,186200.0,26.091,26.194,26.0845,26.0845,186200.0
2011-02-23 15:30:00,40.5,40.54,40.45,40.49,277000.0,26.0845,26.1103,26.0523,26.0781,277000.0
2011-02-23 15:40:00,40.49,40.55,40.4,40.49,419900.0,26.0781,26.1167,26.0201,26.0781,419900.0
2011-02-23 15:50:00,40.48,40.52,40.37,40.43,522900.0,26.0717,26.0974,26.0008,26.0395,522900.0
2011-02-24 09:30:00,40.34,40.95,40.18,40.9,194000.0,25.9815,26.3744,25.8784,26.3422,194000.0
2011-02-24 09:40:00,40.89,41.32,40.88,41.13,188800.0,26.3357,26.6127,26.3293,26.4903,188800.0
2011-02-24 09:50:00,41.13,41.46,41.06,41.45,91500.0,26.4903,26.7028,26.4452,26.6964,91500.0
2011-02-24 10:00:00,41.43,41.45,41.12,41.3,153400.0,26.6835,26.6964,26.4839,26.5998,153400.0
2011-02-24 10:10:00,41.3,41.55,41.3,41.42,99600.0,26.5998,26.7608,26.5998,26.6771,99600.0
2011-02-24 10:20:00,41.43,41.53,41.4,41.44,104600.0,26.6835,26.7479,26.6642,26.69,104600.0
2011-02-24 10:30:00,41.45,41.47,41.35,41.38,84300.0,26.6964,26.7093,26.632,26.6513,84300.0
2011-02-24 10:40:00,41.37,41.4,41.25,41.33,84500.0,26.6449,26.6642,26.5676,26.6191,84500.0
2011-02-24 10:50:00,41.33,41.34,41.08,41.1,135300.0,26.6191,26.6256,26.4581,26.471,135300.0
2011-02-24 11:00:00,41.11,41.19,41.0,41.09,128400.0,26.4774,26.5289,26.4066,26.4645,128400.0
2011-02-24 11:10:00,41.09,41.14,40.94,40.98,83200.0,26.4645,26.4967,26.3679,26.3937,83200.0
2011-02-24 11:20:00,40.99,41.14,40.93,41.09,113700.0,26.4001,26.4967,26.3615,26.4645,113700.0
2011-02-24 11:30:00,41.08,41.15,40.96,41.06,58500.0,26.4581,26.5032,26.3808,26.4452,58500.0
2011-02-24 11:40:00,41.06,41.1,40.87,40.97,42700.0,26.4452,26.471,26.3228,26.3873,42700.0
2011-02-24 11:50:00,40.97,41.02,40.96,40.98,75300.0,26.3873,26.4195,26.3808,26.3937,75300.0
2011-02-24 12:00:00,40.99,41.01,40.83,40.84,86700.0,26.4001,26.413,26.2971,26.3035,86700.0
2011-02-24 12:10:00,40.83,40.91,40.83,40.9,50000.0,26.2971,26.3486,26.2971,26.3422,50000.0
2011-02-24 12:20:00,40.9,40.92,40.79,40.8,40000.0,26.3422,26.355,26.2713,26.2778,40000.0
2011-02-24 12:30:00,40.81,40.89,40.77,40.89,46000.0,26.2842,26.3357,26.2584,26.3357,46000.0
2011-02-24 12:40:00,40.9,40.91,40.75,40.82,66400.0,26.3422,26.3486,26.2456,26.2906,66400.0
2011-02-24 12:50:00,40.81,40.92,40.8,40.87,70000.0,26.2842,26.355,26.2778,26.3228,70000.0
2011-02-24 13:00:00,40.86,40.86,40.75,40.76,89500.0,26.3164,26.3164,26.2456,26.252,89500.0
2011-02-24 13:10:00,40.75,40.81,40.71,40.77,53900.0,26.2456,26.2842,26.2198,26.2584,53900.0
2011-02-24 13:20:00,40.76,40.76,40.6,40.64,61300.0,26.252,26.252,26.1489,26.1747,61300.0
2011-02-24 13:30:00,40.63,40.77,40.62,40.67,62200.0,26.1683,26.2584,26.1618,26.194,62200.0
2011-02-24 13:40:00,40.67,40.68,40.49,40.51,241200.0,26.194,26.2005,26.0781,26.091,241200.0
2011-02-24 13:50:00,40.51,40.52,40.41,40.42,101400.0,26.091,26.0974,26.0266,26.033,101400.0
2011-02-24 14:00:00,40.42,40.58,40.42,40.58,135500.0,26.033,26.1361,26.033,26.1361,135500.0
2011-02-24 14:10:00,40.58,40.77,40.55,40.72,250400.0,26.1361,26.2584,26.1167,26.2262,250400.0
2011-02-24 14:20:00,40.71,40.9,40.65,40.8,125500.0,26.2198,26.3422,26.1812,26.2778,125500.0
2011-02-24 14:30:00,40.8,41.0,40.77,40.99,133000.0,26.2778,26.4066,26.2584,26.4001,133000.0
2011-02-24 14:40:00,40.98,41.02,40.88,40.99,114600.0,26.3937,26.4195,26.3293,26.4001,114600.0
2011-02-24 14:50:00,40.99,41.1,40.95,41.08,108900.0,26.4001,26.471,26.3744,26.4581,108900.0
2011-02-24 15:00:00,41.07,41.14,40.95,41.13,103600.0,26.4517,26.4967,26.3744,26.4903,103600.0
2011-02-24 15:10:00,41.12,41.3,41.06,41.21,110100.0,26.4839,26.5998,26.4452,26.5418,110100.0
2011-02-24 15:20:00,41.21,41.35,41.18,41.31,109600.0,26.5418,26.632,26.5225,26.6062,109600.0
2011-02-24 15:30:00,41.31,41.38,41.23,41.23,116600.0,26.6062,26.6513,26.5547,26.5547,116600.0
2011-02-24 15:40:00,41.23,41.24,41.15,41.15,156000.0,26.5547,26.5611,26.5032,26.5032,156000.0
2011-02-24 15:50:00,41.15,41.21,41.13,41.14,192800.0,26.5032,26.5418,26.4903,26.4967,192800.0
2011-02-25 09:30:00,41.18,41.63,41.13,41.55,97900.0,26.5225,26.8123,26.4903,26.7608,97900.0
2011-02-25 09:40:00,41.57,41.57,41.32,41.36,61800.0,26.7737,26.7737,26.6127,26.6384,61800.0
2011-02-25 09:50:00,41.36,41.44,41.27,41.43,68900.0,26.6384,26.69,26.5805,26.6835,68900.0
2011-02-25 10:00:00,41.44,41.73,41.43,41.7,94800.0,26.69,26.8767,26.6835,26.8574,94800.0
2011-02-25 10:10:00,41.7,41.77,41.65,41.75,76600.0,26.8574,26.9025,26.8252,26.8896,76600.0
2011-02-25 10:20:00,41.75,41.85,41.75,41.76,57500.0,26.8896,26.954,26.8896,26.8961,57500.0
2011-02-25 10:30:00,41.76,41.78,41.68,41.73,65900.0,26.8961,26.9089,26.8445,26.8767,65900.0
2011-02-25 10:40:00,41.77,41.97,41.77,41.95,346500.0,26.9025,27.0313,26.9025,27.0184,346500.0
2011-02-25 10:50:00,41.96,42.02,41.95,41.99,207000.0,27.0249,27.0635,27.0184,27.0442,207000.0
2011-02-25 11:00:00,41.98,42.05,41.93,42.04,204800.0,27.0378,27.0828,27.0056,27.0764,204800.0
2011-02-25 11:10:00,42.04,42.12,42.03,42.05,61500.0,27.0764,27.1279,27.07,27.0828,61500.0
2011-02-25 11:20:00,42.05,42.05,41.99,42.01,142000.0,27.0828,27.0828,27.0442,27.0571,142000.0
2011-02-25 11:30:00,42.01,42.04,41.99,42.01,77900.0,27.0571,27.0764,27.0442,27.0571,77900.0
2011-02-25 11:40:00,42.01,42.02,41.94,42.0,291300.0,27.0571,27.0635,27.012,27.0506,291300.0
2011-02-25 11:50:00,42.0,42.05,41.98,42.0,139100.0,27.0506,27.0828,27.0378,27.0506,139100.0
2011-02-25 12:00:00,42.0,42.01,41.96,41.99,72800.0,27.0506,27.0571,27.0249,27.0442,72800.0
2011-02-25 12:10:00,41.99,42.02,41.98,42.01,56600.0,27.0442,27.0635,27.0378,27.0571,56600.0
2011-02-25 12:20:00,42.01,42.12,42.0,42.07,71800.0,27.0571,27.1279,27.0506,27.0957,71800.0
2011-02-25 12:30:00,42.07,42.14,42.03,42.12,61400.0,27.0957,27.1408,27.07,27.1279,61400.0
2011-02-25 12:40:00,42.12,42.17,42.05,42.17,66300.0,27.1279,27.1601,27.0828,27.1601,66300.0
2011-02-25 12:50:00,42.16,42.17,42.14,42.15,31700.0,27.1537,27.1601,27.1408,27.1472,31700.0
2011-02-25 13:00:00,42.16,42.31,42.16,42.3,93100.0,27.1537,27.2503,27.1537,27.2439,93100.0
2011-02-25 13:10:00,42.31,42.35,42.28,42.32,98300.0,27.2503,27.2761,27.231,27.2567,98300.0
2011-02-25 13:20:00,42.32,42.35,42.29,42.3,72700.0,27.2567,27.2761,27.2374,27.2439,72700.0
2011-02-25 13:30:00,42.3,42.33,42.26,42.28,110200.0,27.2439,27.2632,27.2181,27.231,110200.0
2011-02-25 13:40:00,42.28,42.34,42.24,42.24,40700.0,27.231,27.2696,27.2052,27.2052,40700.0
2011-02-25 13:50:00,42.23,42.32,42.22,42.31,83500.0,27.1988,27.2567,27.1923,27.2503,83500.0
2011-02-25 14:00:00,42.31,42.32,42.22,42.3,132000.0,27.2503,27.2567,27.1923,27.2439,132000.0
2011-02-25 14:10:00,42.3,42.34,42.29,42.3,65300.0,27.2439,27.2696,27.2374,27.2439,65300.0
2011-02-25 14:20:00,42.31,42.33,42.22,42.26,108900.0,27.2503,27.2632,27.1923,27.2181,108900.0
2011-02-25 14:30:00,42.26,42.33,42.26,42.29,106300.0,27.2181,27.2632,27.2181,27.2374,106300.0
2011-02-25 14:40:00,42.29,42.39,42.29,42.35,64500.0,27.2374,27.3018,27.2374,27.2761,64500.0
2011-02-25 14:50:00,42.34,42.4,42.31,42.37,49400.0,27.2696,27.3083,27.2503,27.2889,49400.0
2011-02-25 15:00:00,42.37,42.4,42.32,42.38,41700.0,27.2889,27.3083,27.2567,27.2954,41700.0
2011-02-25 15:10:00,42.37,42.41,42.33,42.36,88000.0,27.2889,27.3147,27.2632,27.2825,88000.0
2011-02-25 15:20:00,42.35,42.36,42.32,42.34,102500.0,27.2761,27.2825,27.2567,27.2696,102500.0
2011-02-25 15:30:00,42.34,42.34,42.24,42.27,128200.0,27.2696,27.2696,27.2052,27.2245,128200.0
2011-02-25 15:40:00,42.27,42.35,42.25,42.31,166600.0,27.2245,27.2761,27.2117,27.2503,166600.0
2011-02-25 15:50:00,42.31,42.37,42.29,42.35,226900.0,27.2503,27.2889,27.2374,27.2761,226900.0
2011-02-28 09:30:00,42.43,42.65,42.41,42.47,202800.0,27.3276,27.4693,27.3147,27.3533,202800.0
2011-02-28 09:40:00,42.46,42.46,42.22,42.31,91300.0,27.3469,27.3469,27.1923,27.2503,91300.0
2011-02-28 09:50:00,42.34,42.39,42.27,42.37,49600.0,27.2696,27.3018,27.2245,27.2889,49600.0
2011-02-28 10:00:00,42.39,42.39,42.3,42.33,66200.0,27.3018,27.3018,27.2439,27.2632,66200.0
2011-02-28 10:10:00,42.34,42.46,42.28,42.41,84000.0,27.2696,27.3469,27.231,27.3147,84000.0
2011-02-28 10:20:00,42.42,42.46,42.35,42.39,59200.0,27.3211,27.3469,27.2761,27.3018,59200.0
2011-02-28 10:30:00,42.39,42.43,42.2,42.21,103000.0,27.3018,27.3276,27.1794,27.1859,103000.0
2011-02-28 10:40:00,42.2,42.21,42.05,42.09,95100.0,27.1794,27.1859,27.0828,27.1086,95100.0
2011-02-28 10:50:00,42.07,42.08,41.97,42.0,70900.0,27.0957,27.1022,27.0313,27.0506,70900.0
2011-02-28 11:00:00,42.02,42.07,41.99,42.02,97700.0,27.0635,27.0957,27.0442,27.0635,97700.0
2011-02-28 11:10:00,42.01,42.03,41.96,41.98,89800.0,27.0571,27.07,27.0249,27.0378,89800.0
2011-02-28 11:20:00,41.98,41.99,41.76,41.77,80500.0,27.0378,27.0442,26.8961,26.9025,80500.0
2011-02-28 11:30:00,41.77,41.86,41.72,41.83,46700.0,26.9025,26.9605,26.8703,26.9411,46700.0
2011-02-28 11:40:00,41.84,41.86,41.74,41.86,73100.0,26.9476,26.9605,26.8832,26.9605,73100.0
2011-02-28 11:50:00,41.85,41.93,41.69,41.7,69500.0,26.954,27.0056,26.851,26.8574,69500.0
2011-02-28 12:00:00,41.71,41.75,41.66,41.75,33100.0,26.8639,26.8896,26.8317,26.8896,33100.0
2011-02-28 12:10:00,41.75,41.79,41.75,41.78,20500.0,26.8896,26.9154,26.8896,26.9089,20500.0
2011-02-28 12:20:00,41.79,41.79,41.68,41.7,23700.0,26.9154,26.9154,26.8445,26.8574,23700.0
2011-02-28 12:30:00,41.71,41.87,41.71,41.77,62700.0,26.8639,26.9669,26.8639,26.9025,62700.0
2011-02-28 12:40:00,41.76,41.78,41.68,41.69,21100.0,26.8961,26.9089,26.8445,26.851,21100.0
2011-02-28 12:50:00,41.69,41.72,41.6,41.61,69500.0,26.851,26.8703,26.793,26.7995,69500.0
2011-02-28 13:00:00,41.62,41.63,41.57,41.57,68100.0,26.8059,26.8123,26.7737,26.7737,68100.0
2011-02-28 13:10:00,41.56,41.68,41.55,41.64,54900.0,26.7672,26.8445,26.7608,26.8188,54900.0
2011-02-28 13:20:00,41.63,41.64,41.45,41.45,58400.0,26.8123,26.8188,26.6964,26.6964,58400.0
2011-02-28 13:30:00,41.46,41.48,41.41,41.46,64400.0,26.7028,26.7157,26.6706,26.7028,64400.0
2011-02-28 13:40:00,41.47,41.51,41.41,41.47,41700.0,26.7093,26.735,26.6706,26.7093,41700.0
2011-02-28 13:50:00,41.47,41.49,41.38,41.4,44500.0,26.7093,26.7222,26.6513,26.6642,44500.0
2011-02-28 14:00:00,41.4,41.5,41.36,41.45,73100.0,26.6642,26.7286,26.6384,26.6964,73100.0
2011-02-28 14:10:00,41.45,41.59,41.44,41.55,54900.0,26.6964,26.7866,26.69,26.7608,54900.0
2011-02-28 14:20:00,41.56,41.72,41.56,41.71,42100.0,26.7672,26.8703,26.7672,26.8639,42100.0
2011-02-28 14:30:00,41.71,41.76,41.69,41.75,23600.0,26.8639,26.8961,26.851,26.8896,23600.0
2011-02-28 14:40:00,41.74,41.79,41.7,41.78,38300.0,26.8832,26.9154,26.8574,26.9089,38300.0
2011-02-28 14:50:00,41.78,41.87,41.75,41.87,41300.0,26.9089,26.9669,26.8896,26.9669,41300.0
2011-02-28 15:00:00,41.86,41.9,41.81,41.82,99800.0,26.9605,26.9862,26.9283,26.9347,99800.0
2011-02-28 15:10:00,41.81,41.91,41.81,41.9,60900.0,26.9283,26.9927,26.9283,26.9862,60900.0
2011-02-28 15:20:00,41.9,42.0,41.89,41.97,84600.0,26.9862,27.0506,26.9798,27.0313,84600.0
2011-02-28 15:30:00,41.96,42.05,41.96,42.04,65600.0,27.0249,27.0828,27.0249,27.0764,65600.0
2011-02-28 15:40:00,42.03,42.04,41.93,42.0,128400.0,27.07,27.0764,27.0056,27.0506,128400.0
2011-02-28 15:50:00,42.01,42.12,42.0,42.09,201700.0,27.0571,27.1279,27.0506,27.1086,201700.0
2011-03-01 09:30:00,41.98,42.27,41.28,42.17,117600.0,27.0378,27.2245,26.5869,27.1601,117600.0
2011-03-01 09:40:00,42.2,42.44,42.11,42.41,113100.0,27.1794,27.334,27.1215,27.3147,113100.0
2011-03-01 09:50:00,42.41,42.49,42.2,42.2,160900.0,27.3147,27.3662,27.1794,27.1794,160900.0
2011-03-01 10:00:00,42.21,42.33,42.18,42.2,147600.0,27.1859,27.2632,27.1666,27.1794,147600.0
2011-03-01 10:10:00,42.19,42.24,42.1,42.15,229800.0,27.173,27.2052,27.115,27.1472,229800.0
2011-03-01 10:20:00,42.15,42.24,42.03,42.09,89700.0,27.1472,27.2052,27.07,27.1086,89700.0
2011-03-01 10:30:00,42.09,42.18,41.94,42.01,77700.0,27.1086,27.1666,27.012,27.0571,77700.0
2011-03-01 10:40:00,42.01,42.19,42.01,42.18,31400.0,27.0571,27.173,27.0571,27.1666,31400.0
2011-03-01 10:50:00,42.19,42.29,42.16,42.25,55300.0,27.173,27.2374,27.1537,27.2117,55300.0
2011-03-01 11:00:00,42.24,42.27,42.2,42.26,48400.0,27.2052,27.2245,27.1794,27.2181,48400.0
2011-03-01 11:10:00,42.26,42.28,42.15,42.16,32300.0,27.2181,27.231,27.1472,27.1537,32300.0
2011-03-01 11:20:00,42.17,42.2,41.97,41.99,39800.0,27.1601,27.1794,27.0313,27.0442,39800.0
2011-03-01 11:30:00,41.97,42.04,41.9,41.97,62100.0,27.0313,27.0764,26.9862,27.0313,62100.0
2011-03-01 11:40:00,41.96,42.01,41.87,41.87,46400.0,27.0249,27.0571,26.9669,26.9669,46400.0
2011-03-01 11:50:00,41.87,41.88,41.72,41.75,83500.0,26.9669,26.9733,26.8703,26.8896,83500.0
2011-03-01 12:00:00,41.74,41.77,41.64,41.7,60900.0,26.8832,26.9025,26.8188,26.8574,60900.0
2011-03-01 12:10:00,41.71,41.77,41.67,41.67,40400.0,26.8639,26.9025,26.8381,26.8381,40400.0
2011-03-01 12:20:00,41.67,41.75,41.62,41.64,24200.0,26.8381,26.8896,26.8059,26.8188,24200.0
2011-03-01 12:30:00,41.63,41.74,41.61,41.68,21800.0,26.8123,26.8832,26.7995,26.8445,21800.0
2011-03-01 12:40:00,41.71,41.85,41.71,41.81,38700.0,26.8639,26.954,26.8639,26.9283,38700.0
2011-03-01 12:50:00,41.83,41.88,41.78,41.81,21200.0,26.9411,26.9733,26.9089,26.9283,21200.0
2011-03-01 13:00:00,41.81,41.81,41.7,41.77,29400.0,26.9283,26.9283,26.8574,26.9025,29400.0
2011-03-01 13:10:00,41.76,41.84,41.75,41.79,45200.0,26.8961,26.9476,26.8896,26.9154,45200.0
2011-03-01 13:20:00,41.79,41.82,41.59,41.65,74600.0,26.9154,26.9347,26.7866,26.8252,74600.0
2011-03-01 13:30:00,41.66,41.66,41.46,41.46,155700.0,26.8317,26.8317,26.7028,26.7028,155700.0
2011-03-01 13:40:00,41.46,41.49,41.33,41.41,89200.0,26.7028,26.7222,26.6191,26.6706,89200.0
2011-03-01 13:50:00,41.41,41.41,41.3,41.38,72500.0,26.6706,26.6706,26.5998,26.6513,72500.0
2011-03-01 14:00:00,41.39,41.39,41.18,41.21,78100.0,26.6578,26.6578,26.5225,26.5418,78100.0
2011-03-01 14:10:00,41.21,41.23,41.06,41.17,107000.0,26.5418,26.5547,26.4452,26.5161,107000.0
2011-03-01 14:20:00,41.18,41.19,40.91,40.95,112200.0,26.5225,26.5289,26.3486,26.3744,112200.0
2011-03-01 14:30:00,40.94,40.98,40.83,40.86,128900.0,26.3679,26.3937,26.2971,26.3164,128900.0
2011-03-01 14:40:00,40.86,40.88,40.83,40.83,101500.0,26.3164,26.3293,26.2971,26.2971,101500.0
2011-03-01 14:50:00,40.83,40.93,40.78,40.79,121500.0,26.2971,26.3615,26.2649,26.2713,121500.0
2011-03-01 15:00:00,40.79,40.88,40.68,40.76,176600.0,26.2713,26.3293,26.2005,26.252,176600.0
2011-03-01 15:10:00,40.76,40.81,40.75,40.81,122100.0,26.252,26.2842,26.2456,26.2842,122100.0
2011-03-01 15:20:00,40.81,40.87,40.71,40.76,140800.0,26.2842,26.3228,26.2198,26.252,140800.0
2011-03-01 15:30:00,40.76,40.84,40.74,40.79,183100.0,26.252,26.3035,26.2391,26.2713,183100.0
2011-03-01 15:40:00,40.79,40.8,40.66,40.68,237200.0,26.2713,26.2778,26.1876,26.2005,237200.0
2011-03-01 15:50:00,40.7,40.76,40.65,40.65,346400.0,26.2134,26.252,26.1812,26.1812,346400.0
2011-03-02 09:30:00,40.57,41.03,40.36,41.02,106500.0,26.1296,26.4259,25.9944,26.4195,106500.0
2011-03-02 09:40:00,41.03,41.34,40.86,40.94,72600.0,26.4259,26.6256,26.3164,26.3679,72600.0
2011-03-02 09:50:00,40.91,41.18,40.88,41.11,34200.0,26.3486,26.5225,26.3293,26.4774,34200.0
2011-03-02 10:00:00,41.1,41.28,41.06,41.06,58000.0,26.471,26.5869,26.4452,26.4452,58000.0
2011-03-02 10:10:00,41.07,41.27,41.02,41.2,40100.0,26.4517,26.5805,26.4195,26.5354,40100.0
2011-03-02 10:20:00,41.22,41.3,41.05,41.07,63900.0,26.5483,26.5998,26.4388,26.4517,63900.0
2011-03-02 10:30:00,41.07,41.41,41.03,41.4,55000.0,26.4517,26.6706,26.4259,26.6642,55000.0
2011-03-02 10:40:00,41.4,41.45,41.31,41.38,46900.0,26.6642,26.6964,26.6062,26.6513,46900.0
2011-03-02 10:50:00,41.38,41.45,41.31,41.45,43700.0,26.6513,26.6964,26.6062,26.6964,43700.0
2011-03-02 11:00:00,41.44,41.54,41.42,41.46,42200.0,26.69,26.7544,26.6771,26.7028,42200.0
2011-03-02 11:10:00,41.45,41.46,41.25,41.26,87300.0,26.6964,26.7028,26.5676,26.574,87300.0
2011-03-02 11:20:00,41.27,41.4,41.27,41.31,47800.0,26.5805,26.6642,26.5805,26.6062,47800.0
2011-03-02 11:30:00,41.32,41.33,41.19,41.21,38500.0,26.6127,26.6191,26.5289,26.5418,38500.0
2011-03-02 11:40:00,41.21,41.3,41.04,41.04,61400.0,26.5418,26.5998,26.4323,26.4323,61400.0
2011-03-02 11:50:00,41.04,41.12,40.97,41.0,45800.0,26.4323,26.4839,26.3873,26.4066,45800.0
2011-03-02 12:00:00,41.01,41.12,40.9,41.09,42800.0,26.413,26.4839,26.3422,26.4645,42800.0
2011-03-02 12:10:00,41.09,41.11,40.98,41.08,49300.0,26.4645,26.4774,26.3937,26.4581,49300.0
2011-03-02 12:20:00,41.07,41.12,41.07,41.1,42000.0,26.4517,26.4839,26.4517,26.471,42000.0
2011-03-02 12:30:00,41.09,41.23,41.08,41.21,65700.0,26.4645,26.5547,26.4581,26.5418,65700.0
2011-03-02 12:40:00,41.21,41.37,41.21,41.36,33100.0,26.5418,26.6449,26.5418,26.6384,33100.0
2011-03-02 12:50:00,41.36,41.4,41.28,41.36,38900.0,26.6384,26.6642,26.5869,26.6384,38900.0
2011-03-02 13:00:00,41.36,41.45,41.29,41.31,54600.0,26.6384,26.6964,26.5934,26.6062,54600.0
2011-03-02 13:10:00,41.31,41.35,41.23,41.3,51500.0,26.6062,26.632,26.5547,26.5998,51500.0
2011-03-02 13:20:00,41.28,41.45,41.24,41.37,72100.0,26.5869,26.6964,26.5611,26.6449,72100.0
2011-03-02 13:30:00,41.38,41.45,41.34,41.38,51800.0,26.6513,26.6964,26.6256,26.6513,51800.0
2011-03-02 13:40:00,41.37,41.4,41.27,41.32,61400.0,26.6449,26.6642,26.5805,26.6127,61400.0
2011-03-02 13:50:00,41.33,41.41,41.25,41.41,148800.0,26.6191,26.6706,26.5676,26.6706,148800.0
2011-03-02 14:00:00,41.41,41.47,41.3,41.41,88200.0,26.6706,26.7093,26.5998,26.6706,88200.0
2011-03-02 14:10:00,41.42,41.56,41.42,41.5,71500.0,26.6771,26.7672,26.6771,26.7286,71500.0
2011-03-02 14:20:00,41.5,41.57,41.42,41.46,91300.0,26.7286,26.7737,26.6771,26.7028,91300.0
2011-03-02 14:30:00,41.46,41.51,41.42,41.44,153200.0,26.7028,26.735,26.6771,26.69,153200.0
2011-03-02 14:40:00,41.43,41.52,41.43,41.48,136000.0,26.6835,26.7415,26.6835,26.7157,136000.0
2011-03-02 14:50:00,41.49,41.51,41.37,41.37,128300.0,26.7222,26.735,26.6449,26.6449,128300.0
2011-03-02 15:00:00,41.38,41.44,41.34,41.39,278100.0,26.6513,26.69,26.6256,26.6578,278100.0
2011-03-02 15:10:00,41.39,41.46,41.34,41.45,75400.0,26.6578,26.7028,26.6256,26.6964,75400.0
2011-03-02 15:20:00,41.45,41.52,41.43,41.46,63800.0,26.6964,26.7415,26.6835,26.7028,63800.0
2011-03-02 15:30:00,41.46,41.48,41.36,41.39,100200.0,26.7028,26.7157,26.6384,26.6578,100200.0
2011-03-02 15:40:00,41.38,41.44,41.34,41.41,191900.0,26.6513,26.69,26.6256,26.6706,191900.0
2011-03-02 15:50:00,41.4,41.46,41.37,41.46,281700.0,26.6642,26.7028,26.6449,26.7028,281700.0
2011-03-03 09:30:00,42.12,42.48,42.12,42.37,150500.0,27.1279,27.3598,27.1279,27.2889,150500.0
2011-03-03 09:40:00,42.36,42.62,42.33,42.56,163600.0,27.2825,27.45,27.2632,27.4113,163600.0
2011-03-03 09:50:00,42.56,42.65,42.43,42.63,110200.0,27.4113,27.4693,27.3276,27.4564,110200.0
2011-03-03 10:00:00,42.62,42.74,42.56,42.6,238200.0,27.45,27.5272,27.4113,27.4371,238200.0
2011-03-03 10:10:00,42.6,42.82,42.56,42.8,180200.0,27.4371,27.5788,27.4113,27.5659,180200.0
2011-03-03 10:20:00,42.81,43.14,42.8,43.02,283200.0,27.5723,27.7849,27.5659,27.7076,283200.0
2011-03-03 10:30:00,43.05,43.05,42.75,42.75,85000.0,27.7269,27.7269,27.5337,27.5337,85000.0
2011-03-03 10:40:00,42.76,43.02,42.76,42.99,102500.0,27.5401,27.7076,27.5401,27.6883,102500.0
2011-03-03 10:50:00,42.98,43.04,42.92,42.99,84600.0,27.6818,27.7205,27.6432,27.6883,84600.0
2011-03-03 11:00:00,43.0,43.04,42.92,43.03,54900.0,27.6947,27.7205,27.6432,27.714,54900.0
2011-03-03 11:10:00,43.03,43.06,42.91,43.03,54100.0,27.714,27.7333,27.6367,27.714,54100.0
2011-03-03 11:20:00,43.02,43.03,42.85,42.86,117600.0,27.7076,27.714,27.5981,27.6045,117600.0
2011-03-03 11:30:00,42.86,42.9,42.76,42.79,39600.0,27.6045,27.6303,27.5401,27.5594,39600.0
2011-03-03 11:40:00,42.79,42.9,42.79,42.88,36000.0,27.5594,27.6303,27.5594,27.6174,36000.0
2011-03-03 11:50:00,42.88,42.99,42.88,42.92,98300.0,27.6174,27.6883,27.6174,27.6432,98300.0
2011-03-03 12:00:00,42.92,42.93,42.82,42.82,27700.0,27.6432,27.6496,27.5788,27.5788,27700.0
2011-03-03 12:10:00,42.83,42.89,42.81,42.82,31000.0,27.5852,27.6239,27.5723,27.5788,31000.0
2011-03-03 12:20:00,42.82,42.9,42.79,42.89,60900.0,27.5788,27.6303,27.5594,27.6239,60900.0
2011-03-03 12:30:00,42.88,42.9,42.87,42.89,29300.0,27.6174,27.6303,27.611,27.6239,29300.0
2011-03-03 12:40:00,42.89,42.99,42.87,42.96,70500.0,27.6239,27.6883,27.611,27.6689,70500.0
2011-03-03 12:50:00,42.96,42.96,42.86,42.89,25000.0,27.6689,27.6689,27.6045,27.6239,25000.0
2011-03-03 13:00:00,42.89,42.92,42.85,42.87,26000.0,27.6239,27.6432,27.5981,27.611,26000.0
2011-03-03 13:10:00,42.87,42.88,42.79,42.81,48100.0,27.611,27.6174,27.5594,27.5723,48100.0
2011-03-03 13:20:00,42.8,42.82,42.71,42.71,56900.0,27.5659,27.5788,27.5079,27.5079,56900.0
2011-03-03 13:30:00,42.71,42.8,42.67,42.77,49900.0,27.5079,27.5659,27.4822,27.5466,49900.0
2011-03-03 13:40:00,42.75,42.8,42.74,42.8,31000.0,27.5337,27.5659,27.5272,27.5659,31000.0
2011-03-03 13:50:00,42.79,42.8,42.72,42.73,95600.0,27.5594,27.5659,27.5144,27.5208,95600.0
2011-03-03 14:00:00,42.73,42.8,42.71,42.72,61200.0,27.5208,27.5659,27.5079,27.5144,61200.0
2011-03-03 14:10:00,42.71,42.75,42.68,42.69,69500.0,27.5079,27.5337,27.4886,27.495,69500.0
2011-03-03 14:20:00,42.69,42.7,42.59,42.59,66900.0,27.495,27.5015,27.4306,27.4306,66900.0
2011-03-03 14:30:00,42.59,42.69,42.55,42.68,60300.0,27.4306,27.495,27.4049,27.4886,60300.0
2011-03-03 14:40:00,42.67,42.71,42.65,42.67,28000.0,27.4822,27.5079,27.4693,27.4822,28000.0
2011-03-03 14:50:00,42.66,42.72,42.66,42.7,63600.0,27.4757,27.5144,27.4757,27.5015,63600.0
2011-03-03 15:00:00,42.7,42.8,42.69,42.79,90100.0,27.5015,27.5659,27.495,27.5594,90100.0
2011-03-03 15:10:00,42.78,42.83,42.78,42.82,45100.0,27.553,27.5852,27.553,27.5788,45100.0
2011-03-03 15:20:00,42.81,42.85,42.79,42.84,62200.0,27.5723,27.5981,27.5594,27.5917,62200.0
2011-03-03 15:30:00,42.84,42.85,42.7,42.77,165300.0,27.5917,27.5981,27.5015,27.5466,165300.0
2011-03-03 15:40:00,42.77,42.81,42.73,42.8,133600.0,27.5466,27.5723,27.5208,27.5659,133600.0
2011-03-03 15:50:00,42.8,42.85,42.77,42.8,189600.0,27.5659,27.5981,27.5466,27.5659,189600.0
2011-03-04 09:30:00,43.36,44.19,43.35,44.19,627700.0,27.9266,28.4611,27.9201,28.4611,627700.0
2011-03-04 09:40:00,44.13,44.24,44.03,44.06,437600.0,28.4225,28.4933,28.3581,28.3774,437600.0
2011-03-04 09:50:00,44.04,44.74,44.0,44.5,564000.0,28.3645,28.8154,28.3388,28.6608,564000.0
2011-03-04 10:00:00,44.5,44.8,44.42,44.74,536400.0,28.6608,28.854,28.6093,28.8154,536400.0
2011-03-04 10:10:00,44.75,44.8,44.36,44.53,642700.0,28.8218,28.854,28.5706,28.6801,642700.0
2011-03-04 10:20:00,44.52,44.55,44.31,44.41,262400.0,28.6737,28.693,28.5384,28.6028,262400.0
2011-03-04 10:30:00,44.41,44.65,44.25,44.64,250300.0,28.6028,28.7574,28.4998,28.751,250300.0
2011-03-04 10:40:00,44.64,44.78,44.53,44.73,228800.0,28.751,28.8411,28.6801,28.8089,228800.0
2011-03-04 10:50:00,44.74,45.24,44.72,45.07,416600.0,28.8154,29.1374,28.8025,29.0279,416600.0
2011-03-04 11:00:00,45.07,45.24,45.02,45.2,431800.0,29.0279,29.1374,28.9957,29.1116,431800.0
2011-03-04 11:10:00,45.21,45.39,45.08,45.09,310000.0,29.1181,29.234,29.0344,29.0408,310000.0
2011-03-04 11:20:00,45.08,45.14,44.97,45.13,170700.0,29.0344,29.073,28.9635,29.0666,170700.0
2011-03-04 11:30:00,45.13,45.4,45.13,45.26,231200.0,29.0666,29.2405,29.0666,29.1503,231200.0
2011-03-04 11:40:00,45.28,45.28,45.08,45.12,175200.0,29.1632,29.1632,29.0344,29.0601,175200.0
2011-03-04 11:50:00,45.12,45.39,45.12,45.3,249600.0,29.0601,29.234,29.0601,29.176,249600.0
2011-03-04 12:00:00,45.29,45.31,45.18,45.2,246000.0,29.1696,29.1825,29.0988,29.1116,246000.0
2011-03-04 12:10:00,45.2,45.21,44.75,44.77,121800.0,29.1116,29.1181,28.8218,28.8347,121800.0
2011-03-04 12:20:00,44.77,44.78,44.56,44.67,222000.0,28.8347,28.8411,28.6994,28.7703,222000.0
2011-03-04 12:30:00,44.67,44.93,44.66,44.92,152000.0,28.7703,28.9377,28.7638,28.9313,152000.0
2011-03-04 12:40:00,44.91,45.1,44.88,45.02,220400.0,28.9249,29.0472,28.9055,28.9957,220400.0
2011-03-04 12:50:00,45.03,45.17,45.0,45.09,192600.0,29.0021,29.0923,28.9828,29.0408,192600.0
2011-03-04 13:00:00,45.08,45.2,45.07,45.19,98100.0,29.0344,29.1116,29.0279,29.1052,98100.0
2011-03-04 13:10:00,45.18,45.25,45.12,45.23,112900.0,29.0988,29.1438,29.0601,29.131,112900.0
2011-03-04 13:20:00,45.23,45.33,45.21,45.33,84900.0,29.131,29.1954,29.1181,29.1954,84900.0
2011-03-04 13:30:00,45.32,45.4,45.21,45.22,193000.0,29.1889,29.2405,29.1181,29.1245,193000.0
2011-03-04 13:40:00,45.23,45.28,45.13,45.18,210500.0,29.131,29.1632,29.0666,29.0988,210500.0
2011-03-04 13:50:00,45.18,45.3,45.18,45.28,146300.0,29.0988,29.176,29.0988,29.1632,146300.0
2011-03-04 14:00:00,45.28,45.3,45.14,45.18,204700.0,29.1632,29.176,29.073,29.0988,204700.0
2011-03-04 14:10:00,45.17,45.23,45.15,45.23,105600.0,29.0923,29.131,29.0794,29.131,105600.0
2011-03-04 14:20:00,45.23,45.49,45.22,45.44,365400.0,29.131,29.2984,29.1245,29.2662,365400.0
2011-03-04 14:30:00,45.44,45.5,45.4,45.47,181500.0,29.2662,29.3049,29.2405,29.2855,181500.0
2011-03-04 14:40:00,45.47,45.68,45.47,45.68,374300.0,29.2855,29.4208,29.2855,29.4208,374300.0
2011-03-04 14:50:00,45.68,45.88,45.67,45.85,432800.0,29.4208,29.5496,29.4143,29.5303,432800.0
2011-03-04 15:00:00,45.84,45.94,45.77,45.81,366400.0,29.5238,29.5882,29.4788,29.5045,366400.0
2011-03-04 15:10:00,45.8,45.96,45.8,45.96,214900.0,29.4981,29.6011,29.4981,29.6011,214900.0
2011-03-04 15:20:00,45.96,46.22,45.93,46.22,661500.0,29.6011,29.7686,29.5818,29.7686,661500.0
2011-03-04 15:30:00,46.22,46.37,46.2,46.36,524000.0,29.7686,29.8652,29.7557,29.8588,524000.0
2011-03-04 15:40:00,46.36,46.74,46.29,46.57,885000.0,29.8588,30.1035,29.8137,29.994,885000.0
2011-03-04 15:50:00,46.56,46.81,46.53,46.75,1140900.0,29.9876,30.1486,29.9682,30.1099,1140900.0
2011-03-07 09:30:00,46.26,46.8,46.21,46.63,415100.0,29.7943,30.1421,29.7621,30.0326,415100.0
2011-03-07 09:40:00,46.66,46.66,46.27,46.29,175000.0,30.052,30.052,29.8008,29.8137,175000.0
2011-03-07 09:50:00,46.29,46.51,46.29,46.35,173900.0,29.8137,29.9554,29.8137,29.8523,173900.0
2011-03-07 10:00:00,46.35,46.35,46.05,46.1,229600.0,29.8523,29.8523,29.6591,29.6913,229600.0
2011-03-07 10:10:00,46.11,46.36,46.07,46.21,190200.0,29.6977,29.8588,29.672,29.7621,190200.0
2011-03-07 10:20:00,46.21,46.35,46.17,46.25,134400.0,29.7621,29.8523,29.7364,29.7879,134400.0
2011-03-07 10:30:00,46.24,46.26,46.1,46.16,141600.0,29.7815,29.7943,29.6913,29.7299,141600.0
2011-03-07 10:40:00,46.14,46.18,45.84,46.0,168800.0,29.7171,29.7428,29.5238,29.6269,168800.0
2011-03-07 10:50:00,46.0,46.08,45.96,46.02,136200.0,29.6269,29.6784,29.6011,29.6398,136200.0
2011-03-07 11:00:00,46.0,46.01,45.78,45.82,185000.0,29.6269,29.6333,29.4852,29.511,185000.0
2011-03-07 11:10:00,45.81,45.9,45.7,45.86,132700.0,29.5045,29.5625,29.4337,29.5367,132700.0
2011-03-07 11:20:00,45.87,45.87,45.74,45.8,116900.0,29.5432,29.5432,29.4594,29.4981,116900.0
2011-03-07 11:30:00,45.78,45.81,45.75,45.78,196500.0,29.4852,29.5045,29.4659,29.4852,196500.0
2011-03-07 11:40:00,45.78,45.8,45.73,45.73,103900.0,29.4852,29.4981,29.453,29.453,103900.0
2011-03-07 11:50:00,45.73,45.74,45.65,45.7,89400.0,29.453,29.4594,29.4015,29.4337,89400.0
2011-03-07 12:00:00,45.7,45.72,45.63,45.7,83800.0,29.4337,29.4466,29.3886,29.4337,83800.0
2011-03-07 12:10:00,45.7,45.8,45.66,45.78,65300.0,29.4337,29.4981,29.4079,29.4852,65300.0
2011-03-07 12:20:00,45.78,45.78,45.57,45.67,141400.0,29.4852,29.4852,29.3499,29.4143,141400.0
2011-03-07 12:30:00,45.67,45.78,45.62,45.77,263100.0,29.4143,29.4852,29.3821,29.4788,263100.0
2011-03-07 12:40:00,45.77,45.87,45.75,45.83,106600.0,29.4788,29.5432,29.4659,29.5174,106600.0
2011-03-07 12:50:00,45.82,45.83,45.53,45.54,163800.0,29.511,29.5174,29.3242,29.3306,163800.0
2011-03-07 13:00:00,45.55,45.71,45.51,45.56,247200.0,29.3371,29.4401,29.3113,29.3435,247200.0
2011-03-07 13:10:00,45.55,45.57,45.38,45.54,130400.0,29.3371,29.3499,29.2276,29.3306,130400.0
2011-03-07 13:20:00,45.55,45.67,45.55,45.67,58400.0,29.3371,29.4143,29.3371,29.4143,58400.0
2011-03-07 13:30:00,45.66,45.78,45.64,45.68,88200.0,29.4079,29.4852,29.395,29.4208,88200.0
2011-03-07 13:40:00,45.69,45.81,45.66,45.77,91300.0,29.4272,29.5045,29.4079,29.4788,91300.0
2011-03-07 13:50:00,45.77,45.77,45.61,45.74,64600.0,29.4788,29.4788,29.3757,29.4594,64600.0
2011-03-07 14:00:00,45.72,45.72,45.54,45.56,70800.0,29.4466,29.4466,29.3306,29.3435,70800.0
2011-03-07 14:10:00,45.57,45.69,45.43,45.67,86600.0,29.3499,29.4272,29.2598,29.4143,86600.0
2011-03-07 14:20:00,45.68,45.78,45.67,45.71,89900.0,29.4208,29.4852,29.4143,29.4401,89900.0
2011-03-07 14:30:00,45.72,45.72,45.61,45.61,67600.0,29.4466,29.4466,29.3757,29.3757,67600.0
2011-03-07 14:40:00,45.61,45.67,45.58,45.66,66800.0,29.3757,29.4143,29.3564,29.4079,66800.0
2011-03-07 14:50:00,45.67,45.71,45.58,45.66,114400.0,29.4143,29.4401,29.3564,29.4079,114400.0
2011-03-07 15:00:00,45.67,45.68,45.55,45.63,80100.0,29.4143,29.4208,29.3371,29.3886,80100.0
2011-03-07 15:10:00,45.61,45.8,45.61,45.76,154000.0,29.3757,29.4981,29.3757,29.4723,154000.0
2011-03-07 15:20:00,45.76,45.98,45.72,45.91,172100.0,29.4723,29.614,29.4466,29.5689,172100.0
2011-03-07 15:30:00,45.91,46.05,45.87,45.95,237900.0,29.5689,29.6591,29.5432,29.5947,237900.0
2011-03-07 15:40:00,45.96,46.02,45.91,45.97,1043900.0,29.6011,29.6398,29.5689,29.6076,1043900.0
2011-03-07 15:50:00,45.97,46.0,45.83,45.88,471800.0,29.6076,29.6269,29.5174,29.5496,471800.0
2011-03-08 09:30:00,46.01,46.13,45.68,45.9,212500.0,29.6333,29.7106,29.4208,29.5625,212500.0
2011-03-08 09:40:00,45.9,46.1,45.76,45.86,71600.0,29.5625,29.6913,29.4723,29.5367,71600.0
2011-03-08 09:50:00,45.9,46.03,45.84,46.01,54500.0,29.5625,29.6462,29.5238,29.6333,54500.0
2011-03-08 10:00:00,46.0,46.18,46.0,46.04,70600.0,29.6269,29.7428,29.6269,29.6527,70600.0
2011-03-08 10:10:00,46.04,46.16,46.02,46.1,91200.0,29.6527,29.7299,29.6398,29.6913,91200.0
2011-03-08 10:20:00,46.12,46.16,45.99,46.16,65000.0,29.7042,29.7299,29.6204,29.7299,65000.0
2011-03-08 10:30:00,46.15,46.15,46.0,46.01,81600.0,29.7235,29.7235,29.6269,29.6333,81600.0
2011-03-08 10:40:00,46.01,46.1,45.96,46.09,50400.0,29.6333,29.6913,29.6011,29.6849,50400.0
2011-03-08 10:50:00,46.07,46.1,45.99,46.01,51100.0,29.672,29.6913,29.6204,29.6333,51100.0
2011-03-08 11:00:00,46.02,46.02,45.92,45.99,49200.0,29.6398,29.6398,29.5754,29.6204,49200.0
2011-03-08 11:10:00,45.97,46.08,45.92,46.06,80500.0,29.6076,29.6784,29.5754,29.6655,80500.0
2011-03-08 11:20:00,46.06,46.09,46.01,46.07,82700.0,29.6655,29.6849,29.6333,29.672,82700.0
2011-03-08 11:30:00,46.07,46.09,46.02,46.07,84100.0,29.672,29.6849,29.6398,29.672,84100.0
2011-03-08 11:40:00,46.07,46.1,46.02,46.09,82200.0,29.672,29.6913,29.6398,29.6849,82200.0
2011-03-08 11:50:00,46.09,46.09,46.04,46.07,54200.0,29.6849,29.6849,29.6527,29.672,54200.0
2011-03-08 12:00:00,46.07,46.08,45.99,46.03,157700.0,29.672,29.6784,29.6204,29.6462,157700.0
2011-03-08 12:10:00,46.02,46.05,45.98,46.03,54200.0,29.6398,29.6591,29.614,29.6462,54200.0
2011-03-08 12:20:00,46.03,46.04,45.98,46.02,70900.0,29.6462,29.6527,29.614,29.6398,70900.0
2011-03-08 12:30:00,46.02,46.03,45.98,46.0,61000.0,29.6398,29.6462,29.614,29.6269,61000.0
2011-03-08 12:40:00,46.0,46.02,45.95,45.96,74700.0,29.6269,29.6398,29.5947,29.6011,74700.0
2011-03-08 12:50:00,45.96,45.96,45.91,45.93,55400.0,29.6011,29.6011,29.5689,29.5818,55400.0
2011-03-08 13:00:00,45.93,46.07,45.92,46.03,89500.0,29.5818,29.672,29.5754,29.6462,89500.0
2011-03-08 13:10:00,46.03,46.05,46.01,46.01,43300.0,29.6462,29.6591,29.6333,29.6333,43300.0
2011-03-08 13:20:00,46.02,46.05,46.01,46.02,32200.0,29.6398,29.6591,29.6333,29.6398,32200.0
2011-03-08 13:30:00,46.03,46.08,46.01,46.04,44500.0,29.6462,29.6784,29.6333,29.6527,44500.0
2011-03-08 13:40:00,46.04,46.08,46.02,46.08,42300.0,29.6527,29.6784,29.6398,29.6784,42300.0
2011-03-08 13:50:00,46.08,46.09,46.01,46.03,121400.0,29.6784,29.6849,29.6333,29.6462,121400.0
2011-03-08 14:00:00,46.03,46.04,45.88,45.93,129700.0,29.6462,29.6527,29.5496,29.5818,129700.0
2011-03-08 14:10:00,45.92,45.99,45.86,45.99,70000.0,29.5754,29.6204,29.5367,29.6204,70000.0
2011-03-08 14:20:00,45.99,46.03,45.98,45.98,91000.0,29.6204,29.6462,29.614,29.614,91000.0
2011-03-08 14:30:00,45.97,46.0,45.86,46.0,58700.0,29.6076,29.6269,29.5367,29.6269,58700.0
2011-03-08 14:40:00,46.0,46.13,45.98,46.09,233600.0,29.6269,29.7106,29.614,29.6849,233600.0
2011-03-08 14:50:00,46.1,46.2,46.08,46.18,53700.0,29.6913,29.7557,29.6784,29.7428,53700.0
2011-03-08 15:00:00,46.18,46.2,46.11,46.19,81000.0,29.7428,29.7557,29.6977,29.7493,81000.0
2011-03-08 15:10:00,46.19,46.21,46.14,46.14,74500.0,29.7493,29.7621,29.7171,29.7171,74500.0
2011-03-08 15:20:00,46.15,46.2,46.09,46.19,86700.0,29.7235,29.7557,29.6849,29.7493,86700.0
2011-03-08 15:30:00,46.19,46.2,46.11,46.15,108800.0,29.7493,29.7557,29.6977,29.7235,108800.0
2011-03-08 15:40:00,46.15,46.16,46.04,46.06,157300.0,29.7235,29.7299,29.6527,29.6655,157300.0
2011-03-08 15:50:00,46.06,46.07,45.96,45.98,538100.0,29.6655,29.672,29.6011,29.614,538100.0
2011-03-09 09:30:00,45.65,45.77,44.86,44.94,165500.0,29.4015,29.4788,28.8927,28.9442,165500.0
2011-03-09 09:40:00,44.94,44.94,44.6,44.82,206800.0,28.9442,28.9442,28.7252,28.8669,206800.0
2011-03-09 09:50:00,44.8,45.08,44.77,45.01,357300.0,28.854,29.0344,28.8347,28.9893,357300.0
2011-03-09 10:00:00,45.0,45.36,44.98,45.25,194600.0,28.9828,29.2147,28.9699,29.1438,194600.0
2011-03-09 10:10:00,45.25,45.47,45.14,45.45,78900.0,29.1438,29.2855,29.073,29.2727,78900.0
2011-03-09 10:20:00,45.44,45.68,45.37,45.67,109600.0,29.2662,29.4208,29.2211,29.4143,109600.0
2011-03-09 10:30:00,45.65,45.7,45.43,45.59,88700.0,29.4015,29.4337,29.2598,29.3628,88700.0
2011-03-09 10:40:00,45.58,45.64,45.48,45.64,50800.0,29.3564,29.395,29.292,29.395,50800.0
2011-03-09 10:50:00,45.65,45.65,45.2,45.3,89000.0,29.4015,29.4015,29.1116,29.176,89000.0
2011-03-09 11:00:00,45.3,45.35,45.22,45.31,41900.0,29.176,29.2082,29.1245,29.1825,41900.0
2011-03-09 11:10:00,45.32,45.46,45.31,45.45,68300.0,29.1889,29.2791,29.1825,29.2727,68300.0
2011-03-09 11:20:00,45.44,45.56,45.41,45.41,57100.0,29.2662,29.3435,29.2469,29.2469,57100.0
2011-03-09 11:30:00,45.42,45.58,45.27,45.58,29100.0,29.2533,29.3564,29.1567,29.3564,29100.0
2011-03-09 11:40:00,45.59,45.62,45.48,45.54,28500.0,29.3628,29.3821,29.292,29.3306,28500.0
2011-03-09 11:50:00,45.54,45.75,45.54,45.68,43400.0,29.3306,29.4659,29.3306,29.4208,43400.0
2011-03-09 12:00:00,45.69,45.85,45.69,45.71,173500.0,29.4272,29.5303,29.4272,29.4401,173500.0
2011-03-09 12:10:00,45.71,45.81,45.69,45.8,38300.0,29.4401,29.5045,29.4272,29.4981,38300.0
2011-03-09 12:20:00,45.81,45.85,45.57,45.62,68200.0,29.5045,29.5303,29.3499,29.3821,68200.0
2011-03-09 12:30:00,45.63,45.64,45.56,45.63,35900.0,29.3886,29.395,29.3435,29.3886,35900.0
2011-03-09 12:40:00,45.64,45.68,45.56,45.67,57000.0,29.395,29.4208,29.3435,29.4143,57000.0
2011-03-09 12:50:00,45.68,45.74,45.63,45.63,34600.0,29.4208,29.4594,29.3886,29.3886,34600.0
2011-03-09 13:00:00,45.65,45.7,45.62,45.67,30700.0,29.4015,29.4337,29.3821,29.4143,30700.0
2011-03-09 13:10:00,45.68,45.77,45.62,45.77,40100.0,29.4208,29.4788,29.3821,29.4788,40100.0
2011-03-09 13:20:00,45.77,45.8,45.71,45.77,31100.0,29.4788,29.4981,29.4401,29.4788,31100.0
2011-03-09 13:30:00,45.77,45.79,45.71,45.73,41800.0,29.4788,29.4916,29.4401,29.453,41800.0
2011-03-09 13:40:00,45.73,45.79,45.73,45.77,45200.0,29.453,29.4916,29.453,29.4788,45200.0
2011-03-09 13:50:00,45.77,45.82,45.72,45.76,47100.0,29.4788,29.511,29.4466,29.4723,47100.0
2011-03-09 14:00:00,45.76,45.9,45.75,45.8,32300.0,29.4723,29.5625,29.4659,29.4981,32300.0
2011-03-09 14:10:00,45.81,45.93,45.8,45.92,36400.0,29.5045,29.5818,29.4981,29.5754,36400.0
2011-03-09 14:20:00,45.91,45.92,45.82,45.86,33900.0,29.5689,29.5754,29.511,29.5367,33900.0
2011-03-09 14:30:00,45.88,45.88,45.74,45.75,47100.0,29.5496,29.5496,29.4594,29.4659,47100.0
2011-03-09 14:40:00,45.74,45.86,45.74,45.84,38700.0,29.4594,29.5367,29.4594,29.5238,38700.0
2011-03-09 14:50:00,45.84,45.94,45.84,45.89,42500.0,29.5238,29.5882,29.5238,29.556,42500.0
2011-03-09 15:00:00,45.9,45.94,45.86,45.91,44900.0,29.5625,29.5882,29.5367,29.5689,44900.0
2011-03-09 15:10:00,45.92,45.97,45.92,45.96,97700.0,29.5754,29.6076,29.5754,29.6011,97700.0
2011-03-09 15:20:00,45.96,46.0,45.93,45.97,95100.0,29.6011,29.6269,29.5818,29.6076,95100.0
2011-03-09 15:30:00,45.96,45.98,45.93,45.94,76200.0,29.6011,29.614,29.5818,29.5882,76200.0
2011-03-09 15:40:00,45.94,45.99,45.86,45.98,118800.0,29.5882,29.6204,29.5367,29.614,118800.0
2011-03-09 15:50:00,45.98,46.05,45.95,46.02,304000.0,29.614,29.6591,29.5947,29.6398,304000.0
2011-03-10 09:30:00,45.36,45.49,44.9,45.24,151600.0,29.2147,29.2984,28.9184,29.1374,151600.0
2011-03-10 09:40:00,45.22,45.71,45.13,45.47,163300.0,29.1245,29.4401,29.0666,29.2855,163300.0
2011-03-10 09:50:00,45.48,45.63,45.34,45.5,157200.0,29.292,29.3886,29.2018,29.3049,157200.0
2011-03-10 10:00:00,45.49,45.5,45.06,45.12,159800.0,29.2984,29.3049,29.0215,29.0601,159800.0
2011-03-10 10:10:00,45.12,45.29,45.08,45.13,63300.0,29.0601,29.1696,29.0344,29.0666,63300.0
2011-03-10 10:20:00,45.13,45.37,45.13,45.23,125900.0,29.0666,29.2211,29.0666,29.131,125900.0
2011-03-10 10:30:00,45.22,45.26,45.13,45.24,75400.0,29.1245,29.1503,29.0666,29.1374,75400.0
2011-03-10 10:40:00,45.25,45.33,45.2,45.3,142200.0,29.1438,29.1954,29.1116,29.176,142200.0
2011-03-10 10:50:00,45.3,45.37,45.25,45.36,77700.0,29.176,29.2211,29.1438,29.2147,77700.0
2011-03-10 11:00:00,45.37,45.5,45.36,45.47,121400.0,29.2211,29.3049,29.2147,29.2855,121400.0
2011-03-10 11:10:00,45.46,45.5,45.41,45.47,118800.0,29.2791,29.3049,29.2469,29.2855,118800.0
2011-03-10 11:20:00,45.47,45.49,45.28,45.3,48200.0,29.2855,29.2984,29.1632,29.176,48200.0
2011-03-10 11:30:00,45.29,45.37,45.27,45.31,161500.0,29.1696,29.2211,29.1567,29.1825,161500.0
2011-03-10 11:40:00,45.32,45.32,45.13,45.18,50200.0,29.1889,29.1889,29.0666,29.0988,50200.0
2011-03-10 11:50:00,45.17,45.31,45.15,45.3,45200.0,29.0923,29.1825,29.0794,29.176,45200.0
2011-03-10 12:00:00,45.28,45.34,45.23,45.24,47200.0,29.1632,29.2018,29.131,29.1374,47200.0
2011-03-10 12:10:00,45.24,45.36,45.19,45.19,247700.0,29.1374,29.2147,29.1052,29.1052,247700.0
2011-03-10 12:20:00,45.18,45.3,45.04,45.07,61700.0,29.0988,29.176,29.0086,29.0279,61700.0
2011-03-10 12:30:00,45.07,45.13,44.95,44.95,76300.0,29.0279,29.0666,28.9506,28.9506,76300.0
2011-03-10 12:40:00,44.96,45.01,44.86,44.97,59000.0,28.9571,28.9893,28.8927,28.9635,59000.0
2011-03-10 12:50:00,44.97,45.21,44.97,45.21,53000.0,28.9635,29.1181,28.9635,29.1181,53000.0
2011-03-10 13:00:00,45.21,45.32,45.2,45.28,75100.0,29.1181,29.1889,29.1116,29.1632,75100.0
2011-03-10 13:10:00,45.28,45.41,45.27,45.37,82000.0,29.1632,29.2469,29.1567,29.2211,82000.0
2011-03-10 13:20:00,45.37,45.42,45.14,45.18,70700.0,29.2211,29.2533,29.073,29.0988,70700.0
2011-03-10 13:30:00,45.17,45.17,44.72,44.73,241600.0,29.0923,29.0923,28.8025,28.8089,241600.0
2011-03-10 13:40:00,44.74,44.9,44.73,44.87,81500.0,28.8154,28.9184,28.8089,28.8991,81500.0
2011-03-10 13:50:00,44.89,44.93,44.8,44.88,75000.0,28.912,28.9377,28.854,28.9055,75000.0
2011-03-10 14:00:00,44.87,45.13,44.85,45.1,139500.0,28.8991,29.0666,28.8862,29.0472,139500.0
2011-03-10 14:10:00,45.1,45.14,45.05,45.12,64200.0,29.0472,29.073,29.015,29.0601,64200.0
2011-03-10 14:20:00,45.12,45.14,45.08,45.08,68600.0,29.0601,29.073,29.0344,29.0344,68600.0
2011-03-10 14:30:00,45.08,45.2,45.04,45.2,80000.0,29.0344,29.1116,29.0086,29.1116,80000.0
2011-03-10 14:40:00,45.2,45.23,45.07,45.07,47100.0,29.1116,29.131,29.0279,29.0279,47100.0
2011-03-10 14:50:00,45.08,45.08,44.99,45.02,55200.0,29.0344,29.0344,28.9764,28.9957,55200.0
2011-03-10 15:00:00,45.01,45.04,44.94,44.99,192100.0,28.9893,29.0086,28.9442,28.9764,192100.0
2011-03-10 15:10:00,44.98,44.99,44.82,44.84,137600.0,28.9699,28.9764,28.8669,28.8798,137600.0
2011-03-10 15:20:00,44.84,44.9,44.79,44.8,102400.0,28.8798,28.9184,28.8476,28.854,102400.0
2011-03-10 15:30:00,44.81,44.86,44.76,44.85,180400.0,28.8605,28.8927,28.8283,28.8862,180400.0
2011-03-10 15:40:00,44.84,45.05,44.84,45.01,285300.0,28.8798,29.015,28.8798,28.9893,285300.0
2011-03-10 15:50:00,45.01,45.02,44.88,44.89,434300.0,28.9893,28.9957,28.9055,28.912,434300.0
2011-03-11 09:30:00,45.07,45.28,44.96,45.05,116000.0,29.0279,29.1632,28.9571,29.015,116000.0
2011-03-11 09:40:00,45.11,45.11,44.89,45.0,522100.0,29.0537,29.0537,28.912,28.9828,522100.0
2011-03-11 09:50:00,44.99,45.13,44.85,44.89,308100.0,28.9764,29.0666,28.8862,28.912,308100.0
2011-03-11 10:00:00,44.89,44.96,44.31,44.31,313700.0,28.912,28.9571,28.5384,28.5384,313700.0
2011-03-11 10:10:00,44.31,44.4,44.0,44.04,235800.0,28.5384,28.5964,28.3388,28.3645,235800.0
2011-03-11 10:20:00,44.04,44.19,43.9,44.14,352100.0,28.3645,28.4611,28.2744,28.4289,352100.0
2011-03-11 10:30:00,44.15,44.33,44.1,44.29,164200.0,28.4354,28.5513,28.4032,28.5255,164200.0
2011-03-11 10:40:00,44.3,44.42,44.18,44.35,114900.0,28.532,28.6093,28.4547,28.5642,114900.0
2011-03-11 10:50:00,44.34,44.4,44.13,44.25,42100.0,28.5577,28.5964,28.4225,28.4998,42100.0
2011-03-11 11:00:00,44.26,44.27,44.0,44.01,72700.0,28.5062,28.5127,28.3388,28.3452,72700.0
2011-03-11 11:10:00,44.02,44.15,44.0,44.08,84000.0,28.3516,28.4354,28.3388,28.3903,84000.0
2011-03-11 11:20:00,44.1,44.19,44.0,44.16,132800.0,28.4032,28.4611,28.3388,28.4418,132800.0
2011-03-11 11:30:00,44.17,44.41,44.17,44.41,37000.0,28.4483,28.6028,28.4483,28.6028,37000.0
2011-03-11 11:40:00,44.42,44.6,44.34,44.51,61900.0,28.6093,28.7252,28.5577,28.6672,61900.0
2011-03-11 11:50:00,44.52,44.72,44.51,44.67,96800.0,28.6737,28.8025,28.6672,28.7703,96800.0
2011-03-11 12:00:00,44.69,44.84,44.67,44.83,28900.0,28.7832,28.8798,28.7703,28.8733,28900.0
2011-03-11 12:10:00,44.84,44.84,44.69,44.76,18200.0,28.8798,28.8798,28.7832,28.8283,18200.0
2011-03-11 12:20:00,44.77,44.93,44.77,44.88,24600.0,28.8347,28.9377,28.8347,28.9055,24600.0
2011-03-11 12:30:00,44.88,44.89,44.84,44.86,18100.0,28.9055,28.912,28.8798,28.8927,18100.0
2011-03-11 12:40:00,44.85,44.88,44.8,44.87,18400.0,28.8862,28.9055,28.854,28.8991,18400.0
2011-03-11 12:50:00,44.85,44.88,44.83,44.87,52300.0,28.8862,28.9055,28.8733,28.8991,52300.0
2011-03-11 13:00:00,44.87,44.87,44.82,44.85,22800.0,28.8991,28.8991,28.8669,28.8862,22800.0
2011-03-11 13:10:00,44.85,44.88,44.64,44.68,75900.0,28.8862,28.9055,28.751,28.7767,75900.0
2011-03-11 13:20:00,44.68,44.69,44.53,44.62,163300.0,28.7767,28.7832,28.6801,28.7381,163300.0
2011-03-11 13:30:00,44.62,44.68,44.56,44.58,35700.0,28.7381,28.7767,28.6994,28.7123,35700.0
2011-03-11 13:40:00,44.57,44.65,44.55,44.63,12400.0,28.7059,28.7574,28.693,28.7445,12400.0
2011-03-11 13:50:00,44.63,44.65,44.49,44.51,17900.0,28.7445,28.7574,28.6544,28.6672,17900.0
2011-03-11 14:00:00,44.5,44.57,44.5,44.54,18300.0,28.6608,28.7059,28.6608,28.6866,18300.0
2011-03-11 14:10:00,44.56,44.73,44.55,44.73,35400.0,28.6994,28.8089,28.693,28.8089,35400.0
2011-03-11 14:20:00,44.73,44.81,44.67,44.8,43300.0,28.8089,28.8605,28.7703,28.854,43300.0
2011-03-11 14:30:00,44.8,44.9,44.8,44.82,22300.0,28.854,28.9184,28.854,28.8669,22300.0
2011-03-11 14:40:00,44.81,45.0,44.81,45.0,81900.0,28.8605,28.9828,28.8605,28.9828,81900.0
2011-03-11 14:50:00,45.0,45.18,45.0,45.18,103700.0,28.9828,29.0988,28.9828,29.0988,103700.0
2011-03-11 15:00:00,45.17,45.22,45.1,45.15,150000.0,29.0923,29.1245,29.0472,29.0794,150000.0
2011-03-11 15:10:00,45.14,45.19,45.08,45.14,56100.0,29.073,29.1052,29.0344,29.073,56100.0
2011-03-11 15:20:00,45.14,45.38,45.14,45.37,121900.0,29.073,29.2276,29.073,29.2211,121900.0
2011-03-11 15:30:00,45.37,45.43,45.29,45.34,173300.0,29.2211,29.2598,29.1696,29.2018,173300.0
2011-03-11 15:40:00,45.35,45.5,45.31,45.42,136900.0,29.2082,29.3049,29.1825,29.2533,136900.0
2011-03-11 15:50:00,45.42,45.5,45.33,45.34,243600.0,29.2533,29.3049,29.1954,29.2018,243600.0
2011-03-14 09:30:00,45.09,45.41,45.01,45.24,112600.0,29.0408,29.2469,28.9893,29.1374,112600.0
2011-03-14 09:40:00,45.25,45.31,44.86,44.91,249000.0,29.1438,29.1825,28.8927,28.9249,249000.0
2011-03-14 09:50:00,44.91,45.03,44.84,44.94,72400.0,28.9249,29.0021,28.8798,28.9442,72400.0
2011-03-14 10:00:00,44.93,45.0,44.91,44.95,97800.0,28.9377,28.9828,28.9249,28.9506,97800.0
2011-03-14 10:10:00,44.94,45.0,44.84,44.84,62400.0,28.9442,28.9828,28.8798,28.8798,62400.0
2011-03-14 10:20:00,44.87,44.9,44.67,44.69,173100.0,28.8991,28.9184,28.7703,28.7832,173100.0
2011-03-14 10:30:00,44.68,44.68,44.47,44.55,202100.0,28.7767,28.7767,28.6415,28.693,202100.0
2011-03-14 10:40:00,44.56,44.7,44.53,44.7,318500.0,28.6994,28.7896,28.6801,28.7896,318500.0
2011-03-14 10:50:00,44.69,44.74,44.52,44.55,136000.0,28.7832,28.8154,28.6737,28.693,136000.0
2011-03-14 11:00:00,44.56,44.72,44.55,44.58,73100.0,28.6994,28.8025,28.693,28.7123,73100.0
2011-03-14 11:10:00,44.58,44.63,44.3,44.32,403800.0,28.7123,28.7445,28.532,28.5449,403800.0
2011-03-14 11:20:00,44.32,44.35,44.2,44.21,144600.0,28.5449,28.5642,28.4676,28.474,144600.0
2011-03-14 11:30:00,44.2,44.38,44.17,44.38,137200.0,28.4676,28.5835,28.4483,28.5835,137200.0
2011-03-14 11:40:00,44.38,44.51,44.37,44.46,85900.0,28.5835,28.6672,28.5771,28.635,85900.0
2011-03-14 11:50:00,44.45,44.5,44.42,44.47,215700.0,28.6286,28.6608,28.6093,28.6415,215700.0
2011-03-14 12:00:00,44.48,44.5,44.32,44.37,269500.0,28.6479,28.6608,28.5449,28.5771,269500.0
2011-03-14 12:10:00,44.37,44.45,44.32,44.42,44400.0,28.5771,28.6286,28.5449,28.6093,44400.0
2011-03-14 12:20:00,44.42,44.46,44.3,44.33,121700.0,28.6093,28.635,28.532,28.5513,121700.0
2011-03-14 12:30:00,44.33,44.36,44.15,44.16,40700.0,28.5513,28.5706,28.4354,28.4418,40700.0
2011-03-14 12:40:00,44.15,44.3,44.11,44.25,39000.0,28.4354,28.532,28.4096,28.4998,39000.0
2011-03-14 12:50:00,44.25,44.29,44.21,44.26,73200.0,28.4998,28.5255,28.474,28.5062,73200.0
2011-03-14 13:00:00,44.25,44.39,44.25,44.37,50700.0,28.4998,28.5899,28.4998,28.5771,50700.0
2011-03-14 13:10:00,44.38,44.45,44.35,44.43,107100.0,28.5835,28.6286,28.5642,28.6157,107100.0
2011-03-14 13:20:00,44.43,44.46,44.38,44.43,212000.0,28.6157,28.635,28.5835,28.6157,212000.0
2011-03-14 13:30:00,44.43,44.5,44.42,44.48,130700.0,28.6157,28.6608,28.6093,28.6479,130700.0
2011-03-14 13:40:00,44.48,44.52,44.38,44.48,201400.0,28.6479,28.6737,28.5835,28.6479,201400.0
2011-03-14 13:50:00,44.48,44.54,44.44,44.52,255600.0,28.6479,28.6866,28.6222,28.6737,255600.0
2011-03-14 14:00:00,44.52,44.63,44.49,44.59,104300.0,28.6737,28.7445,28.6544,28.7188,104300.0
2011-03-14 14:10:00,44.59,44.62,44.49,44.52,28500.0,28.7188,28.7381,28.6544,28.6737,28500.0
2011-03-14 14:20:00,44.52,44.69,44.52,44.64,94800.0,28.6737,28.7832,28.6737,28.751,94800.0
2011-03-14 14:30:00,44.64,44.68,44.61,44.62,205300.0,28.751,28.7767,28.7316,28.7381,205300.0
2011-03-14 14:40:00,44.62,44.65,44.59,44.63,34400.0,28.7381,28.7574,28.7188,28.7445,34400.0
2011-03-14 14:50:00,44.63,44.69,44.58,44.65,104600.0,28.7445,28.7832,28.7123,28.7574,104600.0
2011-03-14 15:00:00,44.66,44.74,44.65,44.7,89800.0,28.7638,28.8154,28.7574,28.7896,89800.0
2011-03-14 15:10:00,44.71,44.81,44.7,44.73,122000.0,28.796,28.8605,28.7896,28.8089,122000.0
2011-03-14 15:20:00,44.74,44.82,44.71,44.75,131300.0,28.8154,28.8669,28.796,28.8218,131300.0
2011-03-14 15:30:00,44.74,44.8,44.71,44.79,100500.0,28.8154,28.854,28.796,28.8476,100500.0
2011-03-14 15:40:00,44.79,44.99,44.78,44.87,168600.0,28.8476,28.9764,28.8411,28.8991,168600.0
2011-03-14 15:50:00,44.88,44.94,44.82,44.86,161400.0,28.9055,28.9442,28.8669,28.8927,161400.0
2011-03-15 09:30:00,43.35,43.4,43.01,43.07,426600.0,27.9201,27.9523,27.7011,27.7398,426600.0
2011-03-15 09:40:00,43.07,43.24,42.9,43.17,325300.0,27.7398,27.8493,27.6303,27.8042,325300.0
2011-03-15 09:50:00,43.17,43.22,42.81,42.86,422700.0,27.8042,27.8364,27.5723,27.6045,422700.0
2011-03-15 10:00:00,42.85,42.92,42.58,42.73,206900.0,27.5981,27.6432,27.4242,27.5208,206900.0
2011-03-15 10:10:00,42.73,42.96,42.7,42.92,337400.0,27.5208,27.6689,27.5015,27.6432,337400.0
2011-03-15 10:20:00,42.92,43.3,42.9,43.29,629600.0,27.6432,27.8879,27.6303,27.8815,629600.0
2011-03-15 10:30:00,43.29,43.39,43.25,43.29,214100.0,27.8815,27.9459,27.8557,27.8815,214100.0
2011-03-15 10:40:00,43.29,43.33,42.99,42.99,172000.0,27.8815,27.9072,27.6883,27.6883,172000.0
2011-03-15 10:50:00,42.98,43.09,42.9,43.08,218900.0,27.6818,27.7527,27.6303,27.7462,218900.0
2011-03-15 11:00:00,43.08,43.11,42.99,43.06,106800.0,27.7462,27.7655,27.6883,27.7333,106800.0
2011-03-15 11:10:00,43.06,43.15,43.04,43.11,128800.0,27.7333,27.7913,27.7205,27.7655,128800.0
2011-03-15 11:20:00,43.11,43.11,42.96,43.01,195800.0,27.7655,27.7655,27.6689,27.7011,195800.0
2011-03-15 11:30:00,43.0,43.1,42.98,43.09,108500.0,27.6947,27.7591,27.6818,27.7527,108500.0
2011-03-15 11:40:00,43.09,43.12,43.02,43.05,68200.0,27.7527,27.772,27.7076,27.7269,68200.0
2011-03-15 11:50:00,43.05,43.05,42.97,43.02,83500.0,27.7269,27.7269,27.6754,27.7076,83500.0
2011-03-15 12:00:00,43.01,43.16,43.0,43.16,128200.0,27.7011,27.7978,27.6947,27.7978,128200.0
2011-03-15 12:10:00,43.16,43.24,43.12,43.19,194000.0,27.7978,27.8493,27.772,27.8171,194000.0
2011-03-15 12:20:00,43.19,43.3,43.18,43.3,124200.0,27.8171,27.8879,27.8106,27.8879,124200.0
2011-03-15 12:30:00,43.3,43.37,43.22,43.26,192600.0,27.8879,27.933,27.8364,27.8622,192600.0
2011-03-15 12:40:00,43.26,43.27,43.03,43.05,57400.0,27.8622,27.8686,27.714,27.7269,57400.0
2011-03-15 12:50:00,43.05,43.12,43.03,43.11,42200.0,27.7269,27.772,27.714,27.7655,42200.0
2011-03-15 13:00:00,43.11,43.18,43.08,43.1,66400.0,27.7655,27.8106,27.7462,27.7591,66400.0
2011-03-15 13:10:00,43.1,43.2,43.08,43.14,63500.0,27.7591,27.8235,27.7462,27.7849,63500.0
2011-03-15 13:20:00,43.14,43.18,43.1,43.13,37800.0,27.7849,27.8106,27.7591,27.7784,37800.0
2011-03-15 13:30:00,43.13,43.19,43.1,43.15,37200.0,27.7784,27.8171,27.7591,27.7913,37200.0
2011-03-15 13:40:00,43.15,43.2,43.09,43.16,85000.0,27.7913,27.8235,27.7527,27.7978,85000.0
2011-03-15 13:50:00,43.17,43.2,43.09,43.15,91600.0,27.8042,27.8235,27.7527,27.7913,91600.0
2011-03-15 14:00:00,43.15,43.18,43.12,43.17,50900.0,27.7913,27.8106,27.772,27.8042,50900.0
2011-03-15 14:10:00,43.17,43.35,43.16,43.19,105300.0,27.8042,27.9201,27.7978,27.8171,105300.0
2011-03-15 14:20:00,43.19,43.56,43.19,43.51,117900.0,27.8171,28.0554,27.8171,28.0232,117900.0
2011-03-15 14:30:00,43.52,43.6,43.47,43.55,100400.0,28.0296,28.0811,27.9974,28.0489,100400.0
2011-03-15 14:40:00,43.55,43.7,43.53,43.65,73600.0,28.0489,28.1455,28.0361,28.1133,73600.0
2011-03-15 14:50:00,43.66,43.68,43.55,43.57,98200.0,28.1198,28.1327,28.0489,28.0618,98200.0
2011-03-15 15:00:00,43.57,43.78,43.55,43.75,97000.0,28.0618,28.1971,28.0489,28.1777,97000.0
2011-03-15 15:10:00,43.75,43.91,43.75,43.9,139000.0,28.1777,28.2808,28.1777,28.2744,139000.0
2011-03-15 15:20:00,43.9,43.98,43.88,43.97,153700.0,28.2744,28.3259,28.2615,28.3194,153700.0
2011-03-15 15:30:00,43.96,44.03,43.85,44.01,200300.0,28.313,28.3581,28.2422,28.3452,200300.0
2011-03-15 15:40:00,44.02,44.17,43.93,43.95,320000.0,28.3516,28.4483,28.2937,28.3066,320000.0
2011-03-15 15:50:00,43.94,43.98,43.76,43.79,377200.0,28.3001,28.3259,28.1842,28.2035,377200.0
2011-03-16 09:30:00,43.59,43.76,43.36,43.37,141200.0,28.0747,28.1842,27.9266,27.933,141200.0
2011-03-16 09:40:00,43.37,43.44,43.15,43.18,113100.0,27.933,27.9781,27.7913,27.8106,113100.0
2011-03-16 09:50:00,43.19,43.4,43.15,43.16,94100.0,27.8171,27.9523,27.7913,27.7978,94100.0
2011-03-16 10:00:00,43.19,43.45,43.17,43.44,132000.0,27.8171,27.9845,27.8042,27.9781,132000.0
2011-03-16 10:10:00,43.44,43.49,43.35,43.41,112100.0,27.9781,28.0103,27.9201,27.9588,112100.0
2011-03-16 10:20:00,43.4,43.61,43.36,43.58,140000.0,27.9523,28.0876,27.9266,28.0683,140000.0
2011-03-16 10:30:00,43.57,43.6,43.25,43.36,60700.0,28.0618,28.0811,27.8557,27.9266,60700.0
2011-03-16 10:40:00,43.37,43.43,43.28,43.38,60200.0,27.933,27.9716,27.875,27.9394,60200.0
2011-03-16 10:50:00,43.37,43.38,43.0,43.02,57000.0,27.933,27.9394,27.6947,27.7076,57000.0
2011-03-16 11:00:00,43.02,43.03,42.41,42.74,321800.0,27.7076,27.714,27.3147,27.5272,321800.0
2011-03-16 11:10:00,42.75,42.94,42.72,42.85,85100.0,27.5337,27.6561,27.5144,27.5981,85100.0
2011-03-16 11:20:00,42.84,42.89,42.74,42.86,69200.0,27.5917,27.6239,27.5272,27.6045,69200.0
2011-03-16 11:30:00,42.88,42.95,42.76,42.82,35200.0,27.6174,27.6625,27.5401,27.5788,35200.0
2011-03-16 11:40:00,42.78,42.84,42.67,42.78,168400.0,27.553,27.5917,27.4822,27.553,168400.0
2011-03-16 11:50:00,42.78,42.82,42.67,42.79,127300.0,27.553,27.5788,27.4822,27.5594,127300.0
2011-03-16 12:00:00,42.78,42.81,42.46,42.5,88600.0,27.553,27.5723,27.3469,27.3727,88600.0
2011-03-16 12:10:00,42.52,42.57,42.35,42.45,152500.0,27.3856,27.4178,27.2761,27.3405,152500.0
2011-03-16 12:20:00,42.44,42.78,42.43,42.74,80400.0,27.334,27.553,27.3276,27.5272,80400.0
2011-03-16 12:30:00,42.76,42.81,42.58,42.6,47400.0,27.5401,27.5723,27.4242,27.4371,47400.0
2011-03-16 12:40:00,42.61,42.78,42.6,42.77,56900.0,27.4435,27.553,27.4371,27.5466,56900.0
2011-03-16 12:50:00,42.77,42.78,42.66,42.7,37200.0,27.5466,27.553,27.4757,27.5015,37200.0
2011-03-16 13:00:00,42.73,42.79,42.68,42.7,110900.0,27.5208,27.5594,27.4886,27.5015,110900.0
2011-03-16 13:10:00,42.71,42.75,42.62,42.74,89600.0,27.5079,27.5337,27.45,27.5272,89600.0
2011-03-16 13:20:00,42.75,42.81,42.6,42.67,93900.0,27.5337,27.5723,27.4371,27.4822,93900.0
2011-03-16 13:30:00,42.68,42.7,42.48,42.5,45000.0,27.4886,27.5015,27.3598,27.3727,45000.0
2011-03-16 13:40:00,42.51,42.53,42.37,42.47,181700.0,27.3791,27.392,27.2889,27.3533,181700.0
2011-03-16 13:50:00,42.48,42.51,42.38,42.41,76300.0,27.3598,27.3791,27.2954,27.3147,76300.0
2011-03-16 14:00:00,42.41,42.43,42.2,42.25,162300.0,27.3147,27.3276,27.1794,27.2117,162300.0
2011-03-16 14:10:00,42.26,42.28,41.86,41.89,219300.0,27.2181,27.231,26.9605,26.9798,219300.0
2011-03-16 14:20:00,41.89,42.15,41.87,42.07,144900.0,26.9798,27.1472,26.9669,27.0957,144900.0
2011-03-16 14:30:00,42.07,42.29,42.02,42.26,135400.0,27.0957,27.2374,27.0635,27.2181,135400.0
2011-03-16 14:40:00,42.26,42.6,42.26,42.52,164200.0,27.2181,27.4371,27.2181,27.3856,164200.0
2011-03-16 14:50:00,42.52,42.74,42.51,42.62,117100.0,27.3856,27.5272,27.3791,27.45,117100.0
2011-03-16 15:00:00,42.62,42.66,42.56,42.63,163500.0,27.45,27.4757,27.4113,27.4564,163500.0
2011-03-16 15:10:00,42.63,42.72,42.55,42.61,190100.0,27.4564,27.5144,27.4049,27.4435,190100.0
2011-03-16 15:20:00,42.61,42.72,42.43,42.52,105400.0,27.4435,27.5144,27.3276,27.3856,105400.0
2011-03-16 15:30:00,42.52,42.54,42.4,42.43,132200.0,27.3856,27.3984,27.3083,27.3276,132200.0
2011-03-16 15:40:00,42.41,42.55,42.33,42.41,177800.0,27.3147,27.4049,27.2632,27.3147,177800.0
2011-03-16 15:50:00,42.4,42.41,42.27,42.32,309400.0,27.3083,27.3147,27.2245,27.2567,309400.0
2011-03-17 09:30:00,43.13,43.48,43.05,43.13,151300.0,27.7784,28.0039,27.7269,27.7784,151300.0
2011-03-17 09:40:00,43.12,43.12,42.36,42.42,159700.0,27.772,27.772,27.2825,27.3211,159700.0
2011-03-17 09:50:00,42.42,42.48,42.06,42.13,191700.0,27.3211,27.3598,27.0893,27.1344,191700.0
2011-03-17 10:00:00,42.14,42.27,41.9,42.16,224400.0,27.1408,27.2245,26.9862,27.1537,224400.0
2011-03-17 10:10:00,42.16,42.4,42.16,42.4,180100.0,27.1537,27.3083,27.1537,27.3083,180100.0
2011-03-17 10:20:00,42.39,42.69,42.31,42.65,150600.0,27.3018,27.495,27.2503,27.4693,150600.0
2011-03-17 10:30:00,42.65,42.75,42.63,42.72,83400.0,27.4693,27.5337,27.4564,27.5144,83400.0
2011-03-17 10:40:00,42.71,42.72,42.6,42.7,137900.0,27.5079,27.5144,27.4371,27.5015,137900.0
2011-03-17 10:50:00,42.69,42.84,42.62,42.82,113100.0,27.495,27.5917,27.45,27.5788,113100.0
2011-03-17 11:00:00,42.83,43.1,42.83,43.09,182500.0,27.5852,27.7591,27.5852,27.7527,182500.0
2011-03-17 11:10:00,43.09,43.09,42.8,42.88,80700.0,27.7527,27.7527,27.5659,27.6174,80700.0
2011-03-17 11:20:00,42.87,42.95,42.75,42.86,53300.0,27.611,27.6625,27.5337,27.6045,53300.0
2011-03-17 11:30:00,42.86,42.99,42.82,42.97,47600.0,27.6045,27.6883,27.5788,27.6754,47600.0
2011-03-17 11:40:00,42.97,42.97,42.76,42.82,61300.0,27.6754,27.6754,27.5401,27.5788,61300.0
2011-03-17 11:50:00,42.82,42.95,42.81,42.86,67600.0,27.5788,27.6625,27.5723,27.6045,67600.0
2011-03-17 12:00:00,42.86,42.94,42.85,42.93,63500.0,27.6045,27.6561,27.5981,27.6496,63500.0
2011-03-17 12:10:00,42.94,42.98,42.9,42.95,27300.0,27.6561,27.6818,27.6303,27.6625,27300.0
2011-03-17 12:20:00,42.96,43.01,42.91,42.97,44600.0,27.6689,27.7011,27.6367,27.6754,44600.0
2011-03-17 12:30:00,42.96,43.03,42.93,42.94,48600.0,27.6689,27.714,27.6496,27.6561,48600.0
2011-03-17 12:40:00,42.93,42.95,42.92,42.93,40900.0,27.6496,27.6625,27.6432,27.6496,40900.0
2011-03-17 12:50:00,42.93,43.02,42.93,42.97,210900.0,27.6496,27.7076,27.6496,27.6754,210900.0
2011-03-17 13:00:00,42.97,43.01,42.93,43.01,33200.0,27.6754,27.7011,27.6496,27.7011,33200.0
2011-03-17 13:10:00,43.01,43.06,42.97,42.99,72300.0,27.7011,27.7333,27.6754,27.6883,72300.0
2011-03-17 13:20:00,42.99,43.03,42.78,42.8,73300.0,27.6883,27.714,27.553,27.5659,73300.0
2011-03-17 13:30:00,42.8,42.82,42.69,42.77,68000.0,27.5659,27.5788,27.495,27.5466,68000.0
2011-03-17 13:40:00,42.77,42.77,42.63,42.63,72700.0,27.5466,27.5466,27.4564,27.4564,72700.0
2011-03-17 13:50:00,42.63,42.64,42.46,42.47,141000.0,27.4564,27.4628,27.3469,27.3533,141000.0
2011-03-17 14:00:00,42.47,42.48,42.37,42.38,74000.0,27.3533,27.3598,27.2889,27.2954,74000.0
2011-03-17 14:10:00,42.38,42.47,42.29,42.46,109200.0,27.2954,27.3533,27.2374,27.3469,109200.0
2011-03-17 14:20:00,42.45,42.47,42.36,42.46,54900.0,27.3405,27.3533,27.2825,27.3469,54900.0
2011-03-17 14:30:00,42.45,42.58,42.44,42.48,55700.0,27.3405,27.4242,27.334,27.3598,55700.0
2011-03-17 14:40:00,42.48,42.6,42.44,42.54,67500.0,27.3598,27.4371,27.334,27.3984,67500.0
2011-03-17 14:50:00,42.54,42.63,42.51,42.55,49900.0,27.3984,27.4564,27.3791,27.4049,49900.0
2011-03-17 15:00:00,42.56,42.65,42.53,42.61,85000.0,27.4113,27.4693,27.392,27.4435,85000.0
2011-03-17 15:10:00,42.59,42.65,42.59,42.62,89700.0,27.4306,27.4693,27.4306,27.45,89700.0
2011-03-17 15:20:00,42.62,42.64,42.45,42.47,99700.0,27.45,27.4628,27.3405,27.3533,99700.0
2011-03-17 15:30:00,42.47,42.53,42.42,42.5,135000.0,27.3533,27.392,27.3211,27.3727,135000.0
2011-03-17 15:40:00,42.5,42.55,42.43,42.45,255000.0,27.3727,27.4049,27.3276,27.3405,255000.0
2011-03-17 15:50:00,42.45,42.51,42.38,42.42,263300.0,27.3405,27.3791,27.2954,27.3211,263300.0
2011-03-18 09:30:00,43.13,43.49,42.78,43.46,508800.0,27.7784,28.0103,27.553,27.991,508800.0
2011-03-18 09:40:00,43.46,43.54,43.16,43.32,145200.0,27.991,28.0425,27.7978,27.9008,145200.0
2011-03-18 09:50:00,43.34,43.45,43.09,43.28,112600.0,27.9137,27.9845,27.7527,27.875,112600.0
2011-03-18 10:00:00,43.29,43.4,43.28,43.34,86300.0,27.8815,27.9523,27.875,27.9137,86300.0
2011-03-18 10:10:00,43.35,43.47,43.29,43.4,60700.0,27.9201,27.9974,27.8815,27.9523,60700.0
2011-03-18 10:20:00,43.4,43.43,43.28,43.35,65500.0,27.9523,27.9716,27.875,27.9201,65500.0
2011-03-18 10:30:00,43.36,43.39,43.28,43.35,55100.0,27.9266,27.9459,27.875,27.9201,55100.0
2011-03-18 10:40:00,43.35,43.6,43.32,43.58,110200.0,27.9201,28.0811,27.9008,28.0683,110200.0
2011-03-18 10:50:00,43.57,43.59,43.46,43.56,47000.0,28.0618,28.0747,27.991,28.0554,47000.0
2011-03-18 11:00:00,43.56,43.63,43.48,43.53,63200.0,28.0554,28.1005,28.0039,28.0361,63200.0
2011-03-18 11:10:00,43.52,43.68,43.52,43.55,79600.0,28.0296,28.1327,28.0296,28.0489,79600.0
2011-03-18 11:20:00,43.54,43.58,43.42,43.43,61000.0,28.0425,28.0683,27.9652,27.9716,61000.0
2011-03-18 11:30:00,43.43,43.52,43.42,43.47,88700.0,27.9716,28.0296,27.9652,27.9974,88700.0
2011-03-18 11:40:00,43.48,43.54,43.29,43.41,99900.0,28.0039,28.0425,27.8815,27.9588,99900.0
2011-03-18 11:50:00,43.42,43.48,43.37,43.39,53300.0,27.9652,28.0039,27.933,27.9459,53300.0
2011-03-18 12:00:00,43.39,43.51,43.37,43.47,77000.0,27.9459,28.0232,27.933,27.9974,77000.0
2011-03-18 12:10:00,43.48,43.49,43.38,43.45,86200.0,28.0039,28.0103,27.9394,27.9845,86200.0
2011-03-18 12:20:00,43.45,43.56,43.42,43.47,75600.0,27.9845,28.0554,27.9652,27.9974,75600.0
2011-03-18 12:30:00,43.48,43.49,43.3,43.31,44400.0,28.0039,28.0103,27.8879,27.8944,44400.0
2011-03-18 12:40:00,43.32,43.35,43.26,43.32,39900.0,27.9008,27.9201,27.8622,27.9008,39900.0
2011-03-18 12:50:00,43.31,43.34,43.22,43.24,36300.0,27.8944,27.9137,27.8364,27.8493,36300.0
2011-03-18 13:00:00,43.23,43.32,43.23,43.31,28900.0,27.8428,27.9008,27.8428,27.8944,28900.0
2011-03-18 13:10:00,43.31,43.33,43.28,43.32,30300.0,27.8944,27.9072,27.875,27.9008,30300.0
2011-03-18 13:20:00,43.33,43.34,43.19,43.27,52500.0,27.9072,27.9137,27.8171,27.8686,52500.0
2011-03-18 13:30:00,43.27,43.33,43.26,43.32,34900.0,27.8686,27.9072,27.8622,27.9008,34900.0
2011-03-18 13:40:00,43.31,43.34,43.26,43.27,34100.0,27.8944,27.9137,27.8622,27.8686,34100.0
2011-03-18 13:50:00,43.28,43.3,43.2,43.22,31400.0,27.875,27.8879,27.8235,27.8364,31400.0
2011-03-18 14:00:00,43.22,43.23,43.15,43.16,33300.0,27.8364,27.8428,27.7913,27.7978,33300.0
2011-03-18 14:10:00,43.16,43.18,42.99,43.0,80000.0,27.7978,27.8106,27.6883,27.6947,80000.0
2011-03-18 14:20:00,42.99,43.11,42.99,43.11,49400.0,27.6883,27.7655,27.6883,27.7655,49400.0
2011-03-18 14:30:00,43.09,43.18,43.02,43.14,68500.0,27.7527,27.8106,27.7076,27.7849,68500.0
2011-03-18 14:40:00,43.14,43.16,43.01,43.04,47500.0,27.7849,27.7978,27.7011,27.7205,47500.0
2011-03-18 14:50:00,43.05,43.08,42.87,42.91,89400.0,27.7269,27.7462,27.611,27.6367,89400.0
2011-03-18 15:00:00,42.91,42.97,42.85,42.89,69200.0,27.6367,27.6754,27.5981,27.6239,69200.0
2011-03-18 15:10:00,42.9,42.94,42.82,42.88,86500.0,27.6303,27.6561,27.5788,27.6174,86500.0
2011-03-18 15:20:00,42.89,42.89,42.68,42.71,85700.0,27.6239,27.6239,27.4886,27.5079,85700.0
2011-03-18 15:30:00,42.7,42.87,42.7,42.82,113600.0,27.5015,27.611,27.5015,27.5788,113600.0
2011-03-18 15:40:00,42.81,42.86,42.77,42.8,257200.0,27.5723,27.6045,27.5466,27.5659,257200.0
2011-03-18 15:50:00,42.8,42.97,42.77,42.92,306400.0,27.5659,27.6754,27.5466,27.6432,306400.0
2011-03-21 09:30:00,43.52,43.84,43.47,43.74,143700.0,28.0296,28.2357,27.9974,28.1713,143700.0
2011-03-21 09:40:00,43.71,44.37,43.71,44.28,121600.0,28.152,28.5771,28.152,28.5191,121600.0
2011-03-21 09:50:00,44.26,44.26,43.93,43.93,93300.0,28.5062,28.5062,28.2937,28.2937,93300.0
2011-03-21 10:00:00,43.93,44.14,43.82,44.04,116900.0,28.2937,28.4289,28.2228,28.3645,116900.0
2011-03-21 10:10:00,44.03,44.06,43.8,43.88,64400.0,28.3581,28.3774,28.21,28.2615,64400.0
2011-03-21 10:20:00,43.88,44.01,43.78,43.97,56800.0,28.2615,28.3452,28.1971,28.3194,56800.0
2011-03-21 10:30:00,43.94,44.04,43.89,43.96,39500.0,28.3001,28.3645,28.2679,28.313,39500.0
2011-03-21 10:40:00,43.97,44.05,43.95,44.04,49000.0,28.3194,28.371,28.3066,28.3645,49000.0
2011-03-21 10:50:00,44.05,44.05,43.87,43.96,74700.0,28.371,28.371,28.255,28.313,74700.0
2011-03-21 11:00:00,43.96,44.11,43.94,44.09,40300.0,28.313,28.4096,28.3001,28.3967,40300.0
2011-03-21 11:10:00,44.1,44.15,44.04,44.15,31600.0,28.4032,28.4354,28.3645,28.4354,31600.0
2011-03-21 11:20:00,44.14,44.14,44.02,44.1,48400.0,28.4289,28.4289,28.3516,28.4032,48400.0
2011-03-21 11:30:00,44.1,44.15,44.06,44.1,63500.0,28.4032,28.4354,28.3774,28.4032,63500.0
2011-03-21 11:40:00,44.1,44.1,43.93,43.93,59500.0,28.4032,28.4032,28.2937,28.2937,59500.0
2011-03-21 11:50:00,43.92,43.94,43.8,43.82,169700.0,28.2872,28.3001,28.21,28.2228,169700.0
2011-03-21 12:00:00,43.82,43.86,43.77,43.8,181300.0,28.2228,28.2486,28.1906,28.21,181300.0
2011-03-21 12:10:00,43.79,43.81,43.75,43.78,37100.0,28.2035,28.2164,28.1777,28.1971,37100.0
2011-03-21 12:20:00,43.78,43.88,43.76,43.88,31400.0,28.1971,28.2615,28.1842,28.2615,31400.0
2011-03-21 12:30:00,43.88,43.91,43.86,43.86,29300.0,28.2615,28.2808,28.2486,28.2486,29300.0
2011-03-21 12:40:00,43.87,43.92,43.83,43.91,41300.0,28.255,28.2872,28.2293,28.2808,41300.0
2011-03-21 12:50:00,43.91,43.91,43.81,43.84,13800.0,28.2808,28.2808,28.2164,28.2357,13800.0
2011-03-21 13:00:00,43.85,43.91,43.82,43.89,18300.0,28.2422,28.2808,28.2228,28.2679,18300.0
2011-03-21 13:10:00,43.88,43.91,43.84,43.91,30100.0,28.2615,28.2808,28.2357,28.2808,30100.0
2011-03-21 13:20:00,43.91,43.97,43.86,43.91,50200.0,28.2808,28.3194,28.2486,28.2808,50200.0
2011-03-21 13:30:00,43.91,43.96,43.86,43.95,37900.0,28.2808,28.313,28.2486,28.3066,37900.0
2011-03-21 13:40:00,43.95,44.05,43.92,43.99,47800.0,28.3066,28.371,28.2872,28.3323,47800.0
2011-03-21 13:50:00,43.99,44.08,43.98,44.08,38200.0,28.3323,28.3903,28.3259,28.3903,38200.0
2011-03-21 14:00:00,44.07,44.07,43.97,44.0,37200.0,28.3838,28.3838,28.3194,28.3388,37200.0
2011-03-21 14:10:00,44.0,44.08,43.99,44.05,39400.0,28.3388,28.3903,28.3323,28.371,39400.0
2011-03-21 14:20:00,44.04,44.06,44.01,44.03,29400.0,28.3645,28.3774,28.3452,28.3581,29400.0
2011-03-21 14:30:00,44.02,44.1,44.01,44.08,30600.0,28.3516,28.4032,28.3452,28.3903,30600.0
2011-03-21 14:40:00,44.09,44.09,43.97,44.0,34000.0,28.3967,28.3967,28.3194,28.3388,34000.0
2011-03-21 14:50:00,44.0,44.0,43.94,43.98,44600.0,28.3388,28.3388,28.3001,28.3259,44600.0
2011-03-21 15:00:00,43.98,44.02,43.95,44.01,45800.0,28.3259,28.3516,28.3066,28.3452,45800.0
2011-03-21 15:10:00,44.01,44.01,43.92,43.95,114200.0,28.3452,28.3452,28.2872,28.3066,114200.0
2011-03-21 15:20:00,43.95,43.97,43.92,43.96,105600.0,28.3066,28.3194,28.2872,28.313,105600.0
2011-03-21 15:30:00,43.96,43.98,43.93,43.96,335000.0,28.313,28.3259,28.2937,28.313,335000.0
2011-03-21 15:40:00,43.95,44.02,43.91,43.98,158600.0,28.3066,28.3516,28.2808,28.3259,158600.0
2011-03-21 15:50:00,43.98,43.98,43.9,43.93,245200.0,28.3259,28.3259,28.2744,28.2937,245200.0
2011-03-22 09:30:00,43.91,43.95,43.69,43.79,71400.0,28.2808,28.3066,28.1391,28.2035,71400.0
2011-03-22 09:40:00,43.81,43.83,43.47,43.55,44200.0,28.2164,28.2293,27.9974,28.0489,44200.0
2011-03-22 09:50:00,43.54,43.72,43.52,43.52,38100.0,28.0425,28.1584,28.0296,28.0296,38100.0
2011-03-22 10:00:00,43.53,43.58,43.43,43.52,44600.0,28.0361,28.0683,27.9716,28.0296,44600.0
2011-03-22 10:10:00,43.52,43.52,43.24,43.34,69900.0,28.0296,28.0296,27.8493,27.9137,69900.0
2011-03-22 10:20:00,43.33,43.49,43.27,43.49,37400.0,27.9072,28.0103,27.8686,28.0103,37400.0
2011-03-22 10:30:00,43.48,43.51,43.31,43.32,35100.0,28.0039,28.0232,27.8944,27.9008,35100.0
2011-03-22 10:40:00,43.33,43.35,43.17,43.2,59700.0,27.9072,27.9201,27.8042,27.8235,59700.0
2011-03-22 10:50:00,43.19,43.22,43.01,43.03,42200.0,27.8171,27.8364,27.7011,27.714,42200.0
2011-03-22 11:00:00,43.02,43.09,43.0,43.07,54700.0,27.7076,27.7527,27.6947,27.7398,54700.0
2011-03-22 11:10:00,43.07,43.13,42.96,43.1,36200.0,27.7398,27.7784,27.6689,27.7591,36200.0
2011-03-22 11:20:00,43.09,43.12,43.01,43.03,34800.0,27.7527,27.772,27.7011,27.714,34800.0
2011-03-22 11:30:00,43.03,43.03,42.94,42.97,32000.0,27.714,27.714,27.6561,27.6754,32000.0
2011-03-22 11:40:00,42.96,43.02,42.95,43.0,31000.0,27.6689,27.7076,27.6625,27.6947,31000.0
2011-03-22 11:50:00,43.0,43.05,42.99,43.01,29900.0,27.6947,27.7269,27.6883,27.7011,29900.0
2011-03-22 12:00:00,43.02,43.05,42.97,43.02,24700.0,27.7076,27.7269,27.6754,27.7076,24700.0
2011-03-22 12:10:00,43.03,43.11,43.02,43.09,25600.0,27.714,27.7655,27.7076,27.7527,25600.0
2011-03-22 12:20:00,43.08,43.16,43.08,43.08,25500.0,27.7462,27.7978,27.7462,27.7462,25500.0
2011-03-22 12:30:00,43.09,43.09,43.01,43.04,25000.0,27.7527,27.7527,27.7011,27.7205,25000.0
2011-03-22 12:40:00,43.04,43.05,42.88,42.9,64500.0,27.7205,27.7269,27.6174,27.6303,64500.0
2011-03-22 12:50:00,42.9,42.94,42.85,42.91,83000.0,27.6303,27.6561,27.5981,27.6367,83000.0
2011-03-22 13:00:00,42.92,42.92,42.8,42.8,40700.0,27.6432,27.6432,27.5659,27.5659,40700.0
2011-03-22 13:10:00,42.81,42.84,42.79,42.81,35400.0,27.5723,27.5917,27.5594,27.5723,35400.0
2011-03-22 13:20:00,42.81,42.81,42.76,42.77,25100.0,27.5723,27.5723,27.5401,27.5466,25100.0
2011-03-22 13:30:00,42.77,42.81,42.75,42.77,37100.0,27.5466,27.5723,27.5337,27.5466,37100.0
2011-03-22 13:40:00,42.77,42.88,42.76,42.87,60300.0,27.5466,27.6174,27.5401,27.611,60300.0
2011-03-22 13:50:00,42.87,42.97,42.87,42.9,55300.0,27.611,27.6754,27.611,27.6303,55300.0
2011-03-22 14:00:00,42.9,42.93,42.85,42.86,41500.0,27.6303,27.6496,27.5981,27.6045,41500.0
2011-03-22 14:10:00,42.85,42.92,42.84,42.9,36800.0,27.5981,27.6432,27.5917,27.6303,36800.0
2011-03-22 14:20:00,42.9,42.99,42.86,42.89,58800.0,27.6303,27.6883,27.6045,27.6239,58800.0
2011-03-22 14:30:00,42.9,42.96,42.89,42.94,27300.0,27.6303,27.6689,27.6239,27.6561,27300.0
2011-03-22 14:40:00,42.94,42.97,42.87,42.88,35400.0,27.6561,27.6754,27.611,27.6174,35400.0
2011-03-22 14:50:00,42.87,42.9,42.81,42.86,41900.0,27.611,27.6303,27.5723,27.6045,41900.0
2011-03-22 15:00:00,42.87,43.03,42.85,43.02,132200.0,27.611,27.714,27.5981,27.7076,132200.0
2011-03-22 15:10:00,43.03,43.1,43.02,43.09,61800.0,27.714,27.7591,27.7076,27.7527,61800.0
2011-03-22 15:20:00,43.09,43.15,43.09,43.14,196100.0,27.7527,27.7913,27.7527,27.7849,196100.0
2011-03-22 15:30:00,43.13,43.24,43.12,43.21,161300.0,27.7784,27.8493,27.772,27.83,161300.0
2011-03-22 15:40:00,43.2,43.3,43.2,43.22,222300.0,27.8235,27.8879,27.8235,27.8364,222300.0
2011-03-22 15:50:00,43.22,43.27,43.16,43.17,150400.0,27.8364,27.8686,27.7978,27.8042,150400.0
2011-03-23 09:30:00,42.95,43.0,42.8,42.9,73200.0,27.6625,27.6947,27.5659,27.6303,73200.0
2011-03-23 09:40:00,42.9,43.08,42.77,43.07,46100.0,27.6303,27.7462,27.5466,27.7398,46100.0
2011-03-23 09:50:00,43.08,43.12,42.95,42.97,31400.0,27.7462,27.772,27.6625,27.6754,31400.0
2011-03-23 10:00:00,42.95,42.99,42.85,42.85,251800.0,27.6625,27.6883,27.5981,27.5981,251800.0
2011-03-23 10:10:00,42.86,42.92,42.84,42.84,77400.0,27.6045,27.6432,27.5917,27.5917,77400.0
2011-03-23 10:20:00,42.84,42.91,42.84,42.91,38200.0,27.5917,27.6367,27.5917,27.6367,38200.0
2011-03-23 10:30:00,42.92,42.92,42.82,42.87,55100.0,27.6432,27.6432,27.5788,27.611,55100.0
2011-03-23 10:40:00,42.85,42.85,42.75,42.8,72200.0,27.5981,27.5981,27.5337,27.5659,72200.0
2011-03-23 10:50:00,42.8,42.83,42.75,42.8,64200.0,27.5659,27.5852,27.5337,27.5659,64200.0
2011-03-23 11:00:00,42.8,42.89,42.78,42.87,31600.0,27.5659,27.6239,27.553,27.611,31600.0
2011-03-23 11:10:00,42.88,43.01,42.84,42.98,81200.0,27.6174,27.7011,27.5917,27.6818,81200.0
2011-03-23 11:20:00,42.97,43.1,42.96,43.09,86100.0,27.6754,27.7591,27.6689,27.7527,86100.0
2011-03-23 11:30:00,43.09,43.19,43.04,43.14,77200.0,27.7527,27.8171,27.7205,27.7849,77200.0
2011-03-23 11:40:00,43.14,43.17,43.07,43.08,43900.0,27.7849,27.8042,27.7398,27.7462,43900.0
2011-03-23 11:50:00,43.07,43.13,43.02,43.03,15600.0,27.7398,27.7784,27.7076,27.714,15600.0
2011-03-23 12:00:00,43.05,43.12,43.05,43.07,34300.0,27.7269,27.772,27.7269,27.7398,34300.0
2011-03-23 12:10:00,43.06,43.13,43.04,43.06,209200.0,27.7333,27.7784,27.7205,27.7333,209200.0
2011-03-23 12:20:00,43.06,43.27,43.05,43.26,99400.0,27.7333,27.8686,27.7269,27.8622,99400.0
2011-03-23 12:30:00,43.26,43.29,43.24,43.26,61600.0,27.8622,27.8815,27.8493,27.8622,61600.0
2011-03-23 12:40:00,43.26,43.29,43.23,43.29,44600.0,27.8622,27.8815,27.8428,27.8815,44600.0
2011-03-23 12:50:00,43.29,43.32,43.25,43.28,54100.0,27.8815,27.9008,27.8557,27.875,54100.0
2011-03-23 13:00:00,43.29,43.29,43.2,43.29,30100.0,27.8815,27.8815,27.8235,27.8815,30100.0
2011-03-23 13:10:00,43.29,43.36,43.28,43.34,45400.0,27.8815,27.9266,27.875,27.9137,45400.0
2011-03-23 13:20:00,43.34,43.35,43.28,43.35,41800.0,27.9137,27.9201,27.875,27.9201,41800.0
2011-03-23 13:30:00,43.34,43.39,43.33,43.37,199000.0,27.9137,27.9459,27.9072,27.933,199000.0
2011-03-23 13:40:00,43.37,43.43,43.34,43.42,79800.0,27.933,27.9716,27.9137,27.9652,79800.0
2011-03-23 13:50:00,43.43,43.49,43.41,43.44,64500.0,27.9716,28.0103,27.9588,27.9781,64500.0
2011-03-23 14:00:00,43.44,43.51,43.42,43.5,125300.0,27.9781,28.0232,27.9652,28.0167,125300.0
2011-03-23 14:10:00,43.5,43.53,43.49,43.53,68500.0,28.0167,28.0361,28.0103,28.0361,68500.0
2011-03-23 14:20:00,43.53,43.54,43.49,43.51,62000.0,28.0361,28.0425,28.0103,28.0232,62000.0
2011-03-23 14:30:00,43.5,43.52,43.49,43.51,55400.0,28.0167,28.0296,28.0103,28.0232,55400.0
2011-03-23 14:40:00,43.52,43.56,43.51,43.56,71500.0,28.0296,28.0554,28.0232,28.0554,71500.0
2011-03-23 14:50:00,43.56,43.72,43.56,43.67,118300.0,28.0554,28.1584,28.0554,28.1262,118300.0
2011-03-23 15:00:00,43.66,43.69,43.64,43.66,90500.0,28.1198,28.1391,28.1069,28.1198,90500.0
2011-03-23 15:10:00,43.65,43.79,43.65,43.73,129500.0,28.1133,28.2035,28.1133,28.1649,129500.0
2011-03-23 15:20:00,43.74,43.82,43.73,43.81,107300.0,28.1713,28.2228,28.1649,28.2164,107300.0
2011-03-23 15:30:00,43.81,43.85,43.79,43.82,257500.0,28.2164,28.2422,28.2035,28.2228,257500.0
2011-03-23 15:40:00,43.83,43.83,43.76,43.76,303800.0,28.2293,28.2293,28.1842,28.1842,303800.0
2011-03-23 15:50:00,43.76,43.77,43.67,43.68,238000.0,28.1842,28.1906,28.1262,28.1327,238000.0
2011-03-24 09:30:00,44.0,44.08,43.8,43.88,210700.0,28.3388,28.3903,28.21,28.2615,210700.0
2011-03-24 09:40:00,43.86,43.91,43.78,43.88,83200.0,28.2486,28.2808,28.1971,28.2615,83200.0
2011-03-24 09:50:00,43.89,43.89,43.51,43.53,61400.0,28.2679,28.2679,28.0232,28.0361,61400.0
2011-03-24 10:00:00,43.54,43.62,43.47,43.57,86900.0,28.0425,28.094,27.9974,28.0618,86900.0
2011-03-24 10:10:00,43.58,43.61,43.45,43.57,76500.0,28.0683,28.0876,27.9845,28.0618,76500.0
2011-03-24 10:20:00,43.59,43.72,43.59,43.71,54200.0,28.0747,28.1584,28.0747,28.152,54200.0
2011-03-24 10:30:00,43.72,43.75,43.64,43.69,46900.0,28.1584,28.1777,28.1069,28.1391,46900.0
2011-03-24 10:40:00,43.69,43.72,43.62,43.69,63000.0,28.1391,28.1584,28.094,28.1391,63000.0
2011-03-24 10:50:00,43.66,44.05,43.66,44.04,86200.0,28.1198,28.371,28.1198,28.3645,86200.0
2011-03-24 11:00:00,44.04,44.07,43.89,43.89,48700.0,28.3645,28.3838,28.2679,28.2679,48700.0
2011-03-24 11:10:00,43.89,43.94,43.83,43.87,41700.0,28.2679,28.3001,28.2293,28.255,41700.0
2011-03-24 11:20:00,43.88,43.93,43.72,43.79,56600.0,28.2615,28.2937,28.1584,28.2035,56600.0
2011-03-24 11:30:00,43.79,43.94,43.75,43.91,59100.0,28.2035,28.3001,28.1777,28.2808,59100.0
2011-03-24 11:40:00,43.91,43.95,43.8,43.8,27200.0,28.2808,28.3066,28.21,28.21,27200.0
2011-03-24 11:50:00,43.8,43.84,43.77,43.84,27400.0,28.21,28.2357,28.1906,28.2357,27400.0
2011-03-24 12:00:00,43.84,43.94,43.82,43.86,29200.0,28.2357,28.3001,28.2228,28.2486,29200.0
2011-03-24 12:10:00,43.86,44.03,43.86,44.02,35700.0,28.2486,28.3581,28.2486,28.3516,35700.0
2011-03-24 12:20:00,44.03,44.03,43.95,43.96,26200.0,28.3581,28.3581,28.3066,28.313,26200.0
2011-03-24 12:30:00,43.95,43.96,43.87,43.92,47900.0,28.3066,28.313,28.255,28.2872,47900.0
2011-03-24 12:40:00,43.9,43.9,43.8,43.8,23000.0,28.2744,28.2744,28.21,28.21,23000.0
2011-03-24 12:50:00,43.81,43.81,43.69,43.73,52200.0,28.2164,28.2164,28.1391,28.1649,52200.0
2011-03-24 13:00:00,43.74,43.74,43.66,43.69,80200.0,28.1713,28.1713,28.1198,28.1391,80200.0
2011-03-24 13:10:00,43.69,43.85,43.66,43.84,42400.0,28.1391,28.2422,28.1198,28.2357,42400.0
2011-03-24 13:20:00,43.83,43.86,43.79,43.86,31300.0,28.2293,28.2486,28.2035,28.2486,31300.0
2011-03-24 13:30:00,43.86,44.02,43.86,43.94,50800.0,28.2486,28.3516,28.2486,28.3001,50800.0
2011-03-24 13:40:00,43.94,43.99,43.83,43.86,45800.0,28.3001,28.3323,28.2293,28.2486,45800.0
2011-03-24 13:50:00,43.86,44.01,43.84,43.98,42500.0,28.2486,28.3452,28.2357,28.3259,42500.0
2011-03-24 14:00:00,43.98,44.0,43.91,43.93,55200.0,28.3259,28.3388,28.2808,28.2937,55200.0
2011-03-24 14:10:00,43.93,43.94,43.87,43.9,61900.0,28.2937,28.3001,28.255,28.2744,61900.0
2011-03-24 14:20:00,43.9,43.97,43.88,43.94,46900.0,28.2744,28.3194,28.2615,28.3001,46900.0
2011-03-24 14:30:00,43.94,44.02,43.93,43.98,46800.0,28.3001,28.3516,28.2937,28.3259,46800.0
2011-03-24 14:40:00,43.99,44.11,43.97,44.07,73300.0,28.3323,28.4096,28.3194,28.3838,73300.0
2011-03-24 14:50:00,44.06,44.08,43.97,44.0,54700.0,28.3774,28.3903,28.3194,28.3388,54700.0
2011-03-24 15:00:00,44.0,44.04,43.98,43.99,49100.0,28.3388,28.3645,28.3259,28.3323,49100.0
2011-03-24 15:10:00,43.99,44.02,43.95,43.99,98700.0,28.3323,28.3516,28.3066,28.3323,98700.0
2011-03-24 15:20:00,43.98,44.0,43.95,43.99,127400.0,28.3259,28.3388,28.3066,28.3323,127400.0
2011-03-24 15:30:00,43.98,44.04,43.94,43.95,104500.0,28.3259,28.3645,28.3001,28.3066,104500.0
2011-03-24 15:40:00,43.96,43.96,43.87,43.92,178900.0,28.313,28.313,28.255,28.2872,178900.0
2011-03-24 15:50:00,43.92,43.94,43.88,43.91,242300.0,28.2872,28.3001,28.2615,28.2808,242300.0
2011-03-25 09:30:00,44.01,44.09,43.85,44.06,59300.0,28.3452,28.3967,28.2422,28.3774,59300.0
2011-03-25 09:40:00,44.06,44.06,43.91,44.0,16200.0,28.3774,28.3774,28.2808,28.3388,16200.0
2011-03-25 09:50:00,44.0,44.0,43.91,43.95,27600.0,28.3388,28.3388,28.2808,28.3066,27600.0
2011-03-25 10:00:00,43.95,43.98,43.88,43.97,27700.0,28.3066,28.3259,28.2615,28.3194,27700.0
2011-03-25 10:10:00,43.98,43.98,43.75,43.77,35300.0,28.3259,28.3259,28.1777,28.1906,35300.0
2011-03-25 10:20:00,43.78,43.85,43.73,43.8,40200.0,28.1971,28.2422,28.1649,28.21,40200.0
2011-03-25 10:30:00,43.81,44.0,43.8,44.0,33400.0,28.2164,28.3388,28.21,28.3388,33400.0
2011-03-25 10:40:00,44.0,44.07,44.0,44.03,48400.0,28.3388,28.3838,28.3388,28.3581,48400.0
2011-03-25 10:50:00,44.03,44.07,43.96,44.06,71600.0,28.3581,28.3838,28.313,28.3774,71600.0
2011-03-25 11:00:00,44.07,44.15,44.06,44.15,78300.0,28.3838,28.4354,28.3774,28.4354,78300.0
2011-03-25 11:10:00,44.15,44.19,44.07,44.18,27700.0,28.4354,28.4611,28.3838,28.4547,27700.0
2011-03-25 11:20:00,44.18,44.24,44.18,44.19,43700.0,28.4547,28.4933,28.4547,28.4611,43700.0
2011-03-25 11:30:00,44.19,44.26,44.18,44.22,37200.0,28.4611,28.5062,28.4547,28.4805,37200.0
2011-03-25 11:40:00,44.21,44.26,44.17,44.18,46100.0,28.474,28.5062,28.4483,28.4547,46100.0
2011-03-25 11:50:00,44.19,44.2,44.12,44.17,38000.0,28.4611,28.4676,28.4161,28.4483,38000.0
2011-03-25 12:00:00,44.17,44.22,44.16,44.21,34500.0,28.4483,28.4805,28.4418,28.474,34500.0
2011-03-25 12:10:00,44.21,44.35,44.19,44.34,43500.0,28.474,28.5642,28.4611,28.5577,43500.0
2011-03-25 12:20:00,44.34,44.35,44.28,44.33,47800.0,28.5577,28.5642,28.5191,28.5513,47800.0
2011-03-25 12:30:00,44.32,44.37,44.27,44.35,55900.0,28.5449,28.5771,28.5127,28.5642,55900.0
2011-03-25 12:40:00,44.34,44.4,44.32,44.36,48600.0,28.5577,28.5964,28.5449,28.5706,48600.0
2011-03-25 12:50:00,44.36,44.43,44.35,44.42,34700.0,28.5706,28.6157,28.5642,28.6093,34700.0
2011-03-25 13:00:00,44.42,44.44,44.39,44.41,33500.0,28.6093,28.6222,28.5899,28.6028,33500.0
2011-03-25 13:10:00,44.42,44.42,44.36,44.41,42600.0,28.6093,28.6093,28.5706,28.6028,42600.0
2011-03-25 13:20:00,44.4,44.46,44.4,44.45,33200.0,28.5964,28.635,28.5964,28.6286,33200.0
2011-03-25 13:30:00,44.45,44.49,44.42,44.48,35000.0,28.6286,28.6544,28.6093,28.6479,35000.0
2011-03-25 13:40:00,44.47,44.5,44.45,44.49,35000.0,28.6415,28.6608,28.6286,28.6544,35000.0
2011-03-25 13:50:00,44.49,44.5,44.38,44.39,71800.0,28.6544,28.6608,28.5835,28.5899,71800.0
2011-03-25 14:00:00,44.4,44.44,44.38,44.43,37900.0,28.5964,28.6222,28.5835,28.6157,37900.0
2011-03-25 14:10:00,44.42,44.5,44.42,44.44,52400.0,28.6093,28.6608,28.6093,28.6222,52400.0
2011-03-25 14:20:00,44.44,44.47,44.31,44.32,45100.0,28.6222,28.6415,28.5384,28.5449,45100.0
2011-03-25 14:30:00,44.32,44.34,44.28,44.32,45400.0,28.5449,28.5577,28.5191,28.5449,45400.0
2011-03-25 14:40:00,44.31,44.35,44.29,44.33,34000.0,28.5384,28.5642,28.5255,28.5513,34000.0
2011-03-25 14:50:00,44.33,44.4,44.33,44.4,54600.0,28.5513,28.5964,28.5513,28.5964,54600.0
2011-03-25 15:00:00,44.4,44.4,44.24,44.26,35300.0,28.5964,28.5964,28.4933,28.5062,35300.0
2011-03-25 15:10:00,44.25,44.3,44.21,44.25,47200.0,28.4998,28.532,28.474,28.4998,47200.0
2011-03-25 15:20:00,44.26,44.27,44.11,44.11,45600.0,28.5062,28.5127,28.4096,28.4096,45600.0
2011-03-25 15:30:00,44.11,44.17,44.08,44.17,69200.0,28.4096,28.4483,28.3903,28.4483,69200.0
2011-03-25 15:40:00,44.17,44.2,44.05,44.07,153400.0,28.4483,28.4676,28.371,28.3838,153400.0
2011-03-25 15:50:00,44.07,44.1,44.02,44.05,144700.0,28.3838,28.4032,28.3516,28.371,144700.0
2011-03-28 09:30:00,44.24,44.42,44.11,44.39,131400.0,28.4933,28.6093,28.4096,28.5899,131400.0
2011-03-28 09:40:00,44.39,44.47,44.34,44.35,67200.0,28.5899,28.6415,28.5577,28.5642,67200.0
2011-03-28 09:50:00,44.34,44.67,44.32,44.53,66800.0,28.5577,28.7703,28.5449,28.6801,66800.0
2011-03-28 10:00:00,44.53,44.55,44.37,44.4,44000.0,28.6801,28.693,28.5771,28.5964,44000.0
2011-03-28 10:10:00,44.4,44.54,44.28,44.52,43700.0,28.5964,28.6866,28.5191,28.6737,43700.0
2011-03-28 10:20:00,44.52,44.52,44.36,44.43,33200.0,28.6737,28.6737,28.5706,28.6157,33200.0
2011-03-28 10:30:00,44.41,44.42,44.34,44.36,54900.0,28.6028,28.6093,28.5577,28.5706,54900.0
2011-03-28 10:40:00,44.35,44.36,44.22,44.24,39700.0,28.5642,28.5706,28.4805,28.4933,39700.0
2011-03-28 10:50:00,44.25,44.27,44.11,44.19,29700.0,28.4998,28.5127,28.4096,28.4611,29700.0
2011-03-28 11:00:00,44.19,44.2,44.12,44.12,40000.0,28.4611,28.4676,28.4161,28.4161,40000.0
2011-03-28 11:10:00,44.13,44.16,44.09,44.09,32300.0,28.4225,28.4418,28.3967,28.3967,32300.0
2011-03-28 11:20:00,44.1,44.14,44.09,44.11,38100.0,28.4032,28.4289,28.3967,28.4096,38100.0
2011-03-28 11:30:00,44.11,44.12,43.94,43.96,44600.0,28.4096,28.4161,28.3001,28.313,44600.0
2011-03-28 11:40:00,43.96,43.96,43.87,43.93,40900.0,28.313,28.313,28.255,28.2937,40900.0
2011-03-28 11:50:00,43.93,44.0,43.9,43.99,36800.0,28.2937,28.3388,28.2744,28.3323,36800.0
2011-03-28 12:00:00,44.0,44.0,43.89,43.93,24600.0,28.3388,28.3388,28.2679,28.2937,24600.0
2011-03-28 12:10:00,43.93,44.0,43.93,43.96,33200.0,28.2937,28.3388,28.2937,28.313,33200.0
2011-03-28 12:20:00,43.97,44.02,43.97,43.99,44300.0,28.3194,28.3516,28.3194,28.3323,44300.0
2011-03-28 12:30:00,43.99,44.05,43.98,44.04,24100.0,28.3323,28.371,28.3259,28.3645,24100.0
2011-03-28 12:40:00,44.03,44.09,44.03,44.05,23600.0,28.3581,28.3967,28.3581,28.371,23600.0
2011-03-28 12:50:00,44.05,44.06,44.05,44.05,21100.0,28.371,28.3774,28.371,28.371,21100.0
2011-03-28 13:00:00,44.06,44.11,44.06,44.08,219700.0,28.3774,28.4096,28.3774,28.3903,219700.0
2011-03-28 13:10:00,44.08,44.16,44.08,44.12,27100.0,28.3903,28.4418,28.3903,28.4161,27100.0
2011-03-28 13:20:00,44.12,44.12,44.09,44.12,20000.0,28.4161,28.4161,28.3967,28.4161,20000.0
2011-03-28 13:30:00,44.12,44.12,44.07,44.09,123500.0,28.4161,28.4161,28.3838,28.3967,123500.0
2011-03-28 13:40:00,44.08,44.09,44.05,44.06,58300.0,28.3903,28.3967,28.371,28.3774,58300.0
2011-03-28 13:50:00,44.07,44.1,44.06,44.08,91400.0,28.3838,28.4032,28.3774,28.3903,91400.0
2011-03-28 14:00:00,44.09,44.09,44.05,44.08,152000.0,28.3967,28.3967,28.371,28.3903,152000.0
2011-03-28 14:10:00,44.08,44.09,44.07,44.08,50800.0,28.3903,28.3967,28.3838,28.3903,50800.0
2011-03-28 14:20:00,44.08,44.11,44.07,44.09,133700.0,28.3903,28.4096,28.3838,28.3967,133700.0
2011-03-28 14:30:00,44.09,44.09,44.07,44.08,85600.0,28.3967,28.3967,28.3838,28.3903,85600.0
2011-03-28 14:40:00,44.08,44.12,44.06,44.09,57400.0,28.3903,28.4161,28.3774,28.3967,57400.0
2011-03-28 14:50:00,44.08,44.12,44.04,44.12,78400.0,28.3903,28.4161,28.3645,28.4161,78400.0
2011-03-28 15:00:00,44.13,44.17,44.07,44.08,60400.0,28.4225,28.4483,28.3838,28.3903,60400.0
2011-03-28 15:10:00,44.08,44.11,44.06,44.07,61000.0,28.3903,28.4096,28.3774,28.3838,61000.0
2011-03-28 15:20:00,44.07,44.12,44.05,44.08,83100.0,28.3838,28.4161,28.371,28.3903,83100.0
2011-03-28 15:30:00,44.07,44.11,44.05,44.08,84200.0,28.3838,28.4096,28.371,28.3903,84200.0
2011-03-28 15:40:00,44.08,44.09,43.98,44.0,294600.0,28.3903,28.3967,28.3259,28.3388,294600.0
2011-03-28 15:50:00,44.0,44.02,43.97,43.98,205100.0,28.3388,28.3516,28.3194,28.3259,205100.0
2011-03-29 09:30:00,43.94,43.97,43.52,43.59,95300.0,28.3001,28.3194,28.0296,28.0747,95300.0
2011-03-29 09:40:00,43.59,43.7,43.51,43.55,47700.0,28.0747,28.1455,28.0232,28.0489,47700.0
2011-03-29 09:50:00,43.55,43.7,43.53,43.66,44200.0,28.0489,28.1455,28.0361,28.1198,44200.0
2011-03-29 10:00:00,43.65,43.97,43.63,43.95,32100.0,28.1133,28.3194,28.1005,28.3066,32100.0
2011-03-29 10:10:00,43.95,44.04,43.83,43.96,52400.0,28.3066,28.3645,28.2293,28.313,52400.0
2011-03-29 10:20:00,43.96,43.96,43.88,43.91,44900.0,28.313,28.313,28.2615,28.2808,44900.0
2011-03-29 10:30:00,43.9,43.99,43.89,43.93,19900.0,28.2744,28.3323,28.2679,28.2937,19900.0
2011-03-29 10:40:00,43.93,44.0,43.9,43.97,17200.0,28.2937,28.3388,28.2744,28.3194,17200.0
2011-03-29 10:50:00,43.96,44.0,43.95,43.99,18300.0,28.313,28.3388,28.3066,28.3323,18300.0
2011-03-29 11:00:00,43.99,44.3,43.97,44.3,93100.0,28.3323,28.532,28.3194,28.532,93100.0
2011-03-29 11:10:00,44.29,44.32,44.22,44.28,31800.0,28.5255,28.5449,28.4805,28.5191,31800.0
2011-03-29 11:20:00,44.27,44.48,44.27,44.43,66900.0,28.5127,28.6479,28.5127,28.6157,66900.0
2011-03-29 11:30:00,44.43,44.47,44.33,44.35,32000.0,28.6157,28.6415,28.5513,28.5642,32000.0
2011-03-29 11:40:00,44.34,44.36,44.26,44.27,28600.0,28.5577,28.5706,28.5062,28.5127,28600.0
2011-03-29 11:50:00,44.28,44.33,44.28,44.31,46700.0,28.5191,28.5513,28.5191,28.5384,46700.0
2011-03-29 12:00:00,44.31,44.37,44.26,44.34,64700.0,28.5384,28.5771,28.5062,28.5577,64700.0
2011-03-29 12:10:00,44.34,44.41,44.34,44.4,32900.0,28.5577,28.6028,28.5577,28.5964,32900.0
2011-03-29 12:20:00,44.4,44.4,44.25,44.26,20800.0,28.5964,28.5964,28.4998,28.5062,20800.0
2011-03-29 12:30:00,44.27,44.3,44.21,44.3,32900.0,28.5127,28.532,28.474,28.532,32900.0
2011-03-29 12:40:00,44.3,44.3,44.21,44.26,35100.0,28.532,28.532,28.474,28.5062,35100.0
2011-03-29 12:50:00,44.24,44.27,44.23,44.25,30300.0,28.4933,28.5127,28.4869,28.4998,30300.0
2011-03-29 13:00:00,44.25,44.27,44.23,44.25,28200.0,28.4998,28.5127,28.4869,28.4998,28200.0
2011-03-29 13:10:00,44.25,44.25,44.2,44.21,27500.0,28.4998,28.4998,28.4676,28.474,27500.0
2011-03-29 13:20:00,44.2,44.24,44.18,44.2,14900.0,28.4676,28.4933,28.4547,28.4676,14900.0
2011-03-29 13:30:00,44.2,44.33,44.2,44.29,21100.0,28.4676,28.5513,28.4676,28.5255,21100.0
2011-03-29 13:40:00,44.29,44.32,44.25,44.31,20000.0,28.5255,28.5449,28.4998,28.5384,20000.0
2011-03-29 13:50:00,44.32,44.34,44.27,44.32,19800.0,28.5449,28.5577,28.5127,28.5449,19800.0
2011-03-29 14:00:00,44.32,44.45,44.31,44.44,22600.0,28.5449,28.6286,28.5384,28.6222,22600.0
2011-03-29 14:10:00,44.44,44.44,44.36,44.4,34000.0,28.6222,28.6222,28.5706,28.5964,34000.0
2011-03-29 14:20:00,44.41,44.45,44.39,44.43,24900.0,28.6028,28.6286,28.5899,28.6157,24900.0
2011-03-29 14:30:00,44.43,44.56,44.42,44.55,54300.0,28.6157,28.6994,28.6093,28.693,54300.0
2011-03-29 14:40:00,44.55,44.6,44.55,44.6,36400.0,28.693,28.7252,28.693,28.7252,36400.0
2011-03-29 14:50:00,44.59,44.62,44.56,44.58,24900.0,28.7188,28.7381,28.6994,28.7123,24900.0
2011-03-29 15:00:00,44.58,44.6,44.49,44.53,49300.0,28.7123,28.7252,28.6544,28.6801,49300.0
2011-03-29 15:10:00,44.52,44.6,44.5,44.5,44600.0,28.6737,28.7252,28.6608,28.6608,44600.0
2011-03-29 15:20:00,44.51,44.54,44.49,44.51,36500.0,28.6672,28.6866,28.6544,28.6672,36500.0
2011-03-29 15:30:00,44.51,44.54,44.49,44.52,93300.0,28.6672,28.6866,28.6544,28.6737,93300.0
2011-03-29 15:40:00,44.52,44.58,44.5,44.56,226900.0,28.6737,28.7123,28.6608,28.6994,226900.0
2011-03-29 15:50:00,44.56,44.57,44.5,44.55,154800.0,28.6994,28.7059,28.6608,28.693,154800.0
2011-03-30 09:30:00,44.79,45.0,44.71,44.9,79100.0,28.8476,28.9828,28.796,28.9184,79100.0
2011-03-30 09:40:00,44.9,44.9,44.68,44.75,54400.0,28.9184,28.9184,28.7767,28.8218,54400.0
2011-03-30 09:50:00,44.75,44.94,44.72,44.92,52600.0,28.8218,28.9442,28.8025,28.9313,52600.0
2011-03-30 10:00:00,44.93,44.93,44.72,44.72,42000.0,28.9377,28.9377,28.8025,28.8025,42000.0
2011-03-30 10:10:00,44.73,44.74,44.65,44.73,67100.0,28.8089,28.8154,28.7574,28.8089,67100.0
2011-03-30 10:20:00,44.73,44.75,44.66,44.67,36100.0,28.8089,28.8218,28.7638,28.7703,36100.0
2011-03-30 10:30:00,44.67,44.82,44.67,44.71,56300.0,28.7703,28.8669,28.7703,28.796,56300.0
2011-03-30 10:40:00,44.71,44.98,44.71,44.97,99100.0,28.796,28.9699,28.796,28.9635,99100.0
2011-03-30 10:50:00,44.97,45.0,44.96,44.97,95700.0,28.9635,28.9828,28.9571,28.9635,95700.0
2011-03-30 11:00:00,44.97,45.0,44.93,45.0,86400.0,28.9635,28.9828,28.9377,28.9828,86400.0
2011-03-30 11:10:00,44.99,45.0,44.95,44.99,25600.0,28.9764,28.9828,28.9506,28.9764,25600.0
2011-03-30 11:20:00,45.0,45.06,44.94,45.0,156500.0,28.9828,29.0215,28.9442,28.9828,156500.0
2011-03-30 11:30:00,45.0,45.01,44.95,44.96,96000.0,28.9828,28.9893,28.9506,28.9571,96000.0
2011-03-30 11:40:00,44.96,45.0,44.89,44.92,38300.0,28.9571,28.9828,28.912,28.9313,38300.0
2011-03-30 11:50:00,44.91,44.92,44.86,44.87,13300.0,28.9249,28.9313,28.8927,28.8991,13300.0
2011-03-30 12:00:00,44.87,44.98,44.87,44.94,112300.0,28.8991,28.9699,28.8991,28.9442,112300.0
2011-03-30 12:10:00,44.93,45.06,44.92,45.03,144200.0,28.9377,29.0215,28.9313,29.0021,144200.0
2011-03-30 12:20:00,45.02,45.07,44.99,45.05,41700.0,28.9957,29.0279,28.9764,29.015,41700.0
2011-03-30 12:30:00,45.05,45.06,45.0,45.0,27800.0,29.015,29.0215,28.9828,28.9828,27800.0
2011-03-30 12:40:00,45.01,45.03,44.99,44.99,26600.0,28.9893,29.0021,28.9764,28.9764,26600.0
2011-03-30 12:50:00,44.99,45.03,44.98,45.03,39500.0,28.9764,29.0021,28.9699,29.0021,39500.0
2011-03-30 13:00:00,45.04,45.07,45.01,45.07,23200.0,29.0086,29.0279,28.9893,29.0279,23200.0
2011-03-30 13:10:00,45.07,45.08,45.03,45.03,18900.0,29.0279,29.0344,29.0021,29.0021,18900.0
2011-03-30 13:20:00,45.03,45.07,45.01,45.03,28400.0,29.0021,29.0279,28.9893,29.0021,28400.0
2011-03-30 13:30:00,45.03,45.09,45.03,45.05,25800.0,29.0021,29.0408,29.0021,29.015,25800.0
2011-03-30 13:40:00,45.05,45.09,45.03,45.03,29300.0,29.015,29.0408,29.0021,29.0021,29300.0
2011-03-30 13:50:00,45.02,45.07,44.96,45.07,39100.0,28.9957,29.0279,28.9571,29.0279,39100.0
2011-03-30 14:00:00,45.06,45.07,45.04,45.06,25000.0,29.0215,29.0279,29.0086,29.0215,25000.0
2011-03-30 14:10:00,45.07,45.09,45.01,45.02,60300.0,29.0279,29.0408,28.9893,28.9957,60300.0
2011-03-30 14:20:00,45.02,45.1,45.01,45.09,42200.0,28.9957,29.0472,28.9893,29.0408,42200.0
2011-03-30 14:30:00,45.08,45.1,45.06,45.06,55000.0,29.0344,29.0472,29.0215,29.0215,55000.0
2011-03-30 14:40:00,45.06,45.1,45.0,45.01,37900.0,29.0215,29.0472,28.9828,28.9893,37900.0
2011-03-30 14:50:00,45.01,45.03,44.98,44.99,65800.0,28.9893,29.0021,28.9699,28.9764,65800.0
2011-03-30 15:00:00,44.98,45.03,44.98,44.98,86000.0,28.9699,29.0021,28.9699,28.9699,86000.0
2011-03-30 15:10:00,44.98,45.09,44.98,45.07,54400.0,28.9699,29.0408,28.9699,29.0279,54400.0
2011-03-30 15:20:00,45.07,45.08,45.03,45.05,39300.0,29.0279,29.0344,29.0021,29.015,39300.0
2011-03-30 15:30:00,45.05,45.12,45.03,45.12,74000.0,29.015,29.0601,29.0021,29.0601,74000.0
2011-03-30 15:40:00,45.12,45.16,45.05,45.09,139600.0,29.0601,29.0859,29.015,29.0408,139600.0
2011-03-30 15:50:00,45.09,45.14,45.06,45.11,192900.0,29.0408,29.073,29.0215,29.0537,192900.0
2011-03-31 09:30:00,44.92,44.93,44.61,44.82,135400.0,28.9313,28.9377,28.7316,28.8669,135400.0
2011-03-31 09:40:00,44.8,45.02,44.76,44.82,108500.0,28.854,28.9957,28.8283,28.8669,108500.0
2011-03-31 09:50:00,44.82,44.91,44.65,44.75,87200.0,28.8669,28.9249,28.7574,28.8218,87200.0
2011-03-31 10:00:00,44.73,44.83,44.56,44.65,112700.0,28.8089,28.8733,28.6994,28.7574,112700.0
2011-03-31 10:10:00,44.66,44.8,44.56,44.67,43600.0,28.7638,28.854,28.6994,28.7703,43600.0
2011-03-31 10:20:00,44.68,44.74,44.63,44.71,59900.0,28.7767,28.8154,28.7445,28.796,59900.0
2011-03-31 10:30:00,44.71,44.91,44.71,44.85,40700.0,28.796,28.9249,28.796,28.8862,40700.0
2011-03-31 10:40:00,44.81,44.81,44.7,44.7,32200.0,28.8605,28.8605,28.7896,28.7896,32200.0
2011-03-31 10:50:00,44.71,44.83,44.7,44.8,34900.0,28.796,28.8733,28.7896,28.854,34900.0
2011-03-31 11:00:00,44.8,44.81,44.74,44.75,42300.0,28.854,28.8605,28.8154,28.8218,42300.0
2011-03-31 11:10:00,44.74,44.81,44.74,44.78,31100.0,28.8154,28.8605,28.8154,28.8411,31100.0
2011-03-31 11:20:00,44.76,44.76,44.57,44.59,29000.0,28.8283,28.8283,28.7059,28.7188,29000.0
2011-03-31 11:30:00,44.59,44.61,44.46,44.51,89700.0,28.7188,28.7316,28.635,28.6672,89700.0
2011-03-31 11:40:00,44.53,44.59,44.5,44.56,28000.0,28.6801,28.7188,28.6608,28.6994,28000.0
2011-03-31 11:50:00,44.55,44.63,44.54,44.6,20400.0,28.693,28.7445,28.6866,28.7252,20400.0
2011-03-31 12:00:00,44.6,44.65,44.56,44.63,12900.0,28.7252,28.7574,28.6994,28.7445,12900.0
2011-03-31 12:10:00,44.64,44.65,44.58,44.61,9100.0,28.751,28.7574,28.7123,28.7316,9100.0
2011-03-31 12:20:00,44.63,44.66,44.59,44.65,33800.0,28.7445,28.7638,28.7188,28.7574,33800.0
2011-03-31 12:30:00,44.65,44.68,44.58,44.59,42100.0,28.7574,28.7767,28.7123,28.7188,42100.0
2011-03-31 12:40:00,44.59,44.72,44.58,44.67,24800.0,28.7188,28.8025,28.7123,28.7703,24800.0
2011-03-31 12:50:00,44.67,44.77,44.67,44.75,21900.0,28.7703,28.8347,28.7703,28.8218,21900.0
2011-03-31 13:00:00,44.74,44.79,44.69,44.79,22100.0,28.8154,28.8476,28.7832,28.8476,22100.0
2011-03-31 13:10:00,44.79,44.79,44.72,44.72,8400.0,28.8476,28.8476,28.8025,28.8025,8400.0
2011-03-31 13:20:00,44.72,44.82,44.71,44.8,17200.0,28.8025,28.8669,28.796,28.854,17200.0
2011-03-31 13:30:00,44.8,44.83,44.76,44.83,14100.0,28.854,28.8733,28.8283,28.8733,14100.0
2011-03-31 13:40:00,44.82,44.84,44.79,44.82,17700.0,28.8669,28.8798,28.8476,28.8669,17700.0
2011-03-31 13:50:00,44.81,44.82,44.77,44.79,25500.0,28.8605,28.8669,28.8347,28.8476,25500.0
2011-03-31 14:00:00,44.79,44.83,44.76,44.83,16000.0,28.8476,28.8733,28.8283,28.8733,16000.0
2011-03-31 14:10:00,44.84,44.9,44.81,44.86,22500.0,28.8798,28.9184,28.8605,28.8927,22500.0
2011-03-31 14:20:00,44.86,44.87,44.83,44.83,26500.0,28.8927,28.8991,28.8733,28.8733,26500.0
2011-03-31 14:30:00,44.84,44.88,44.83,44.86,28600.0,28.8798,28.9055,28.8733,28.8927,28600.0
2011-03-31 14:40:00,44.85,44.89,44.84,44.88,28900.0,28.8862,28.912,28.8798,28.9055,28900.0
2011-03-31 14:50:00,44.88,44.89,44.85,44.89,21500.0,28.9055,28.912,28.8862,28.912,21500.0
2011-03-31 15:00:00,44.88,44.89,44.82,44.84,47400.0,28.9055,28.912,28.8669,28.8798,47400.0
2011-03-31 15:10:00,44.83,44.89,44.81,44.86,48100.0,28.8733,28.912,28.8605,28.8927,48100.0
2011-03-31 15:20:00,44.86,44.88,44.84,44.85,38800.0,28.8927,28.9055,28.8798,28.8862,38800.0
2011-03-31 15:30:00,44.86,44.9,44.83,44.9,89800.0,28.8927,28.9184,28.8733,28.9184,89800.0
2011-03-31 15:40:00,44.89,44.91,44.78,44.82,197500.0,28.912,28.9249,28.8411,28.8669,197500.0
2011-03-31 15:50:00,44.81,44.88,44.79,44.79,244200.0,28.8605,28.9055,28.8476,28.8476,244200.0
2011-04-01 09:30:00,44.88,45.02,44.83,45.0,131000.0,28.9055,28.9957,28.8733,28.9828,131000.0
2011-04-01 09:40:00,44.97,45.03,44.8,44.83,110200.0,28.9635,29.0021,28.854,28.8733,110200.0
2011-04-01 09:50:00,44.85,44.9,44.78,44.82,30800.0,28.8862,28.9184,28.8411,28.8669,30800.0
2011-04-01 10:00:00,44.83,45.08,44.82,44.95,96100.0,28.8733,29.0344,28.8669,28.9506,96100.0
2011-04-01 10:10:00,44.96,45.09,44.96,45.0,51900.0,28.9571,29.0408,28.9571,28.9828,51900.0
2011-04-01 10:20:00,44.99,45.07,44.96,45.01,38000.0,28.9764,29.0279,28.9571,28.9893,38000.0
2011-04-01 10:30:00,45.0,45.21,45.0,45.21,36200.0,28.9828,29.1181,28.9828,29.1181,36200.0
2011-04-01 10:40:00,45.21,45.34,45.14,45.34,67400.0,29.1181,29.2018,29.073,29.2018,67400.0
2011-04-01 10:50:00,45.34,45.34,45.21,45.22,86700.0,29.2018,29.2018,29.1181,29.1245,86700.0
2011-04-01 11:00:00,45.22,45.25,45.09,45.17,80500.0,29.1245,29.1438,29.0408,29.0923,80500.0
2011-04-01 11:10:00,45.17,45.19,45.12,45.13,38800.0,29.0923,29.1052,29.0601,29.0666,38800.0
2011-04-01 11:20:00,45.14,45.34,45.14,45.33,50500.0,29.073,29.2018,29.073,29.1954,50500.0
2011-04-01 11:30:00,45.31,45.4,45.31,45.33,30400.0,29.1825,29.2405,29.1825,29.1954,30400.0
2011-04-01 11:40:00,45.33,45.43,45.31,45.4,27100.0,29.1954,29.2598,29.1825,29.2405,27100.0
2011-04-01 11:50:00,45.4,45.45,45.37,45.44,47300.0,29.2405,29.2727,29.2211,29.2662,47300.0
2011-04-01 12:00:00,45.43,45.46,45.39,45.42,22200.0,29.2598,29.2791,29.234,29.2533,22200.0
2011-04-01 12:10:00,45.42,45.43,45.38,45.38,23900.0,29.2533,29.2598,29.2276,29.2276,23900.0
2011-04-01 12:20:00,45.38,45.48,45.38,45.44,43100.0,29.2276,29.292,29.2276,29.2662,43100.0
2011-04-01 12:30:00,45.43,45.47,45.41,45.45,35100.0,29.2598,29.2855,29.2469,29.2727,35100.0
2011-04-01 12:40:00,45.44,45.46,45.37,45.37,26700.0,29.2662,29.2791,29.2211,29.2211,26700.0
2011-04-01 12:50:00,45.38,45.44,45.38,45.44,58900.0,29.2276,29.2662,29.2276,29.2662,58900.0
2011-04-01 13:00:00,45.43,45.44,45.33,45.37,29300.0,29.2598,29.2662,29.1954,29.2211,29300.0
2011-04-01 13:10:00,45.37,45.37,45.27,45.33,34600.0,29.2211,29.2211,29.1567,29.1954,34600.0
2011-04-01 13:20:00,45.32,45.35,45.24,45.25,35900.0,29.1889,29.2082,29.1374,29.1438,35900.0
2011-04-01 13:30:00,45.25,45.28,45.2,45.23,48500.0,29.1438,29.1632,29.1116,29.131,48500.0
2011-04-01 13:40:00,45.23,45.32,45.23,45.32,31500.0,29.131,29.1889,29.131,29.1889,31500.0
2011-04-01 13:50:00,45.33,45.36,45.32,45.32,37900.0,29.1954,29.2147,29.1889,29.1889,37900.0
2011-04-01 14:00:00,45.33,45.36,45.3,45.34,31300.0,29.1954,29.2147,29.176,29.2018,31300.0
2011-04-01 14:10:00,45.35,45.39,45.29,45.3,32500.0,29.2082,29.234,29.1696,29.176,32500.0
2011-04-01 14:20:00,45.29,45.3,45.23,45.24,34600.0,29.1696,29.176,29.131,29.1374,34600.0
2011-04-01 14:30:00,45.25,45.27,45.2,45.21,65700.0,29.1438,29.1567,29.1116,29.1181,65700.0
2011-04-01 14:40:00,45.21,45.24,45.11,45.14,80100.0,29.1181,29.1374,29.0537,29.073,80100.0
2011-04-01 14:50:00,45.14,45.19,45.11,45.13,53200.0,29.073,29.1052,29.0537,29.0666,53200.0
2011-04-01 15:00:00,45.13,45.13,45.02,45.04,57400.0,29.0666,29.0666,28.9957,29.0086,57400.0
2011-04-01 15:10:00,45.04,45.04,44.89,44.92,82000.0,29.0086,29.0086,28.912,28.9313,82000.0
2011-04-01 15:20:00,44.92,45.0,44.91,44.95,50800.0,28.9313,28.9828,28.9249,28.9506,50800.0
2011-04-01 15:30:00,44.95,45.06,44.95,45.06,82900.0,28.9506,29.0215,28.9506,29.0215,82900.0
2011-04-01 15:40:00,45.07,45.18,45.04,45.08,75200.0,29.0279,29.0988,29.0086,29.0344,75200.0
2011-04-01 15:50:00,45.09,45.17,45.09,45.12,79300.0,29.0408,29.0923,29.0408,29.0601,79300.0
2011-04-04 09:30:00,45.07,45.41,44.98,45.28,90100.0,29.0279,29.2469,28.9699,29.1632,90100.0
2011-04-04 09:40:00,45.27,45.32,45.06,45.2,54200.0,29.1567,29.1889,29.0215,29.1116,54200.0
2011-04-04 09:50:00,45.2,45.2,44.79,44.87,58300.0,29.1116,29.1116,28.8476,28.8991,58300.0
2011-04-04 10:00:00,44.87,44.95,44.78,44.81,46600.0,28.8991,28.9506,28.8411,28.8605,46600.0
2011-04-04 10:10:00,44.81,44.81,44.75,44.77,70100.0,28.8605,28.8605,28.8218,28.8347,70100.0
2011-04-04 10:20:00,44.77,44.79,44.7,44.73,33800.0,28.8347,28.8476,28.7896,28.8089,33800.0
2011-04-04 10:30:00,44.74,44.9,44.73,44.88,26300.0,28.8154,28.9184,28.8089,28.9055,26300.0
2011-04-04 10:40:00,44.9,44.96,44.81,44.84,35600.0,28.9184,28.9571,28.8605,28.8798,35600.0
2011-04-04 10:50:00,44.8,44.86,44.73,44.73,27800.0,28.854,28.8927,28.8089,28.8089,27800.0
2011-04-04 11:00:00,44.74,44.76,44.55,44.56,69600.0,28.8154,28.8283,28.693,28.6994,69600.0
2011-04-04 11:10:00,44.56,44.75,44.55,44.73,44700.0,28.6994,28.8218,28.693,28.8089,44700.0
2011-04-04 11:20:00,44.73,44.78,44.7,44.75,63400.0,28.8089,28.8411,28.7896,28.8218,63400.0
2011-04-04 11:30:00,44.75,44.8,44.75,44.75,21800.0,28.8218,28.854,28.8218,28.8218,21800.0
2011-04-04 11:40:00,44.75,44.78,44.73,44.74,13600.0,28.8218,28.8411,28.8089,28.8154,13600.0
2011-04-04 11:50:00,44.73,44.75,44.69,44.7,17900.0,28.8089,28.8218,28.7832,28.7896,17900.0
2011-04-04 12:00:00,44.7,44.78,44.7,44.75,26200.0,28.7896,28.8411,28.7896,28.8218,26200.0
2011-04-04 12:10:00,44.74,44.8,44.74,44.78,18300.0,28.8154,28.854,28.8154,28.8411,18300.0
2011-04-04 12:20:00,44.77,44.78,44.7,44.75,40100.0,28.8347,28.8411,28.7896,28.8218,40100.0
2011-04-04 12:30:00,44.73,44.73,44.67,44.71,21000.0,28.8089,28.8089,28.7703,28.796,21000.0
2011-04-04 12:40:00,44.72,44.72,44.67,44.67,30900.0,28.8025,28.8025,28.7703,28.7703,30900.0
2011-04-04 12:50:00,44.68,44.68,44.58,44.63,34000.0,28.7767,28.7767,28.7123,28.7445,34000.0
2011-04-04 13:00:00,44.62,44.63,44.57,44.6,30200.0,28.7381,28.7445,28.7059,28.7252,30200.0
2011-04-04 13:10:00,44.59,44.6,44.58,44.59,20900.0,28.7188,28.7252,28.7123,28.7188,20900.0
2011-04-04 13:20:00,44.6,44.6,44.56,44.57,18000.0,28.7252,28.7252,28.6994,28.7059,18000.0
2011-04-04 13:30:00,44.57,44.57,44.51,44.51,34700.0,28.7059,28.7059,28.6672,28.6672,34700.0
2011-04-04 13:40:00,44.51,44.54,44.43,44.49,47300.0,28.6672,28.6866,28.6157,28.6544,47300.0
2011-04-04 13:50:00,44.49,44.49,44.36,44.42,46700.0,28.6544,28.6544,28.5706,28.6093,46700.0
2011-04-04 14:00:00,44.43,44.48,44.36,44.44,34900.0,28.6157,28.6479,28.5706,28.6222,34900.0
2011-04-04 14:10:00,44.44,44.49,44.41,44.49,14500.0,28.6222,28.6544,28.6028,28.6544,14500.0
2011-04-04 14:20:00,44.48,44.62,44.48,44.61,37400.0,28.6479,28.7381,28.6479,28.7316,37400.0
2011-04-04 14:30:00,44.62,44.66,44.55,44.56,15500.0,28.7381,28.7638,28.693,28.6994,15500.0
2011-04-04 14:40:00,44.57,44.58,44.54,44.55,12000.0,28.7059,28.7123,28.6866,28.693,12000.0
2011-04-04 14:50:00,44.55,44.59,44.52,44.55,22200.0,28.693,28.7188,28.6737,28.693,22200.0
2011-04-04 15:00:00,44.55,44.57,44.48,44.49,25800.0,28.693,28.7059,28.6479,28.6544,25800.0
2011-04-04 15:10:00,44.5,44.55,44.49,44.53,59600.0,28.6608,28.693,28.6544,28.6801,59600.0
2011-04-04 15:20:00,44.53,44.71,44.52,44.7,107600.0,28.6801,28.796,28.6737,28.7896,107600.0
2011-04-04 15:30:00,44.7,44.72,44.66,44.72,71400.0,28.7896,28.8025,28.7638,28.8025,71400.0
2011-04-04 15:40:00,44.73,44.82,44.72,44.82,151500.0,28.8089,28.8669,28.8025,28.8669,151500.0
2011-04-04 15:50:00,44.81,44.89,44.8,44.84,348200.0,28.8605,28.912,28.854,28.8798,348200.0
2011-04-05 09:30:00,44.75,44.95,44.63,44.69,76900.0,28.8218,28.9506,28.7445,28.7832,76900.0
2011-04-05 09:40:00,44.7,44.94,44.7,44.81,32900.0,28.7896,28.9442,28.7896,28.8605,32900.0
2011-04-05 09:50:00,44.81,44.86,44.65,44.69,19400.0,28.8605,28.8927,28.7574,28.7832,19400.0
2011-04-05 10:00:00,44.69,44.84,44.61,44.7,63400.0,28.7832,28.8798,28.7316,28.7896,63400.0
2011-04-05 10:10:00,44.69,45.0,44.69,44.93,43100.0,28.7832,28.9828,28.7832,28.9377,43100.0
2011-04-05 10:20:00,44.93,45.15,44.9,45.12,32500.0,28.9377,29.0794,28.9184,29.0601,32500.0
2011-04-05 10:30:00,45.12,45.23,45.1,45.12,25800.0,29.0601,29.131,29.0472,29.0601,25800.0
2011-04-05 10:40:00,45.12,45.12,45.02,45.05,23600.0,29.0601,29.0601,28.9957,29.015,23600.0
2011-04-05 10:50:00,45.05,45.05,44.91,44.99,21300.0,29.015,29.015,28.9249,28.9764,21300.0
2011-04-05 11:00:00,45.0,45.12,45.0,45.12,27100.0,28.9828,29.0601,28.9828,29.0601,27100.0
2011-04-05 11:10:00,45.11,45.11,45.04,45.09,16600.0,29.0537,29.0537,29.0086,29.0408,16600.0
2011-04-05 11:20:00,45.09,45.18,45.08,45.15,49500.0,29.0408,29.0988,29.0344,29.0794,49500.0
2011-04-05 11:30:00,45.15,45.19,45.11,45.18,15800.0,29.0794,29.1052,29.0537,29.0988,15800.0
2011-04-05 11:40:00,45.18,45.2,45.15,45.15,20000.0,29.0988,29.1116,29.0794,29.0794,20000.0
2011-04-05 11:50:00,45.14,45.29,45.11,45.26,27000.0,29.073,29.1696,29.0537,29.1503,27000.0
2011-04-05 12:00:00,45.27,45.36,45.26,45.31,28200.0,29.1567,29.2147,29.1503,29.1825,28200.0
2011-04-05 12:10:00,45.31,45.31,45.25,45.25,21900.0,29.1825,29.1825,29.1438,29.1438,21900.0
2011-04-05 12:20:00,45.25,45.26,45.23,45.26,19500.0,29.1438,29.1503,29.131,29.1503,19500.0
2011-04-05 12:30:00,45.26,45.33,45.23,45.24,292100.0,29.1503,29.1954,29.131,29.1374,292100.0
2011-04-05 12:40:00,45.24,45.36,45.22,45.36,95800.0,29.1374,29.2147,29.1245,29.2147,95800.0
2011-04-05 12:50:00,45.36,45.39,45.33,45.38,184200.0,29.2147,29.234,29.1954,29.2276,184200.0
2011-04-05 13:00:00,45.39,45.5,45.33,45.49,125700.0,29.234,29.3049,29.1954,29.2984,125700.0
2011-04-05 13:10:00,45.5,45.5,45.31,45.34,136500.0,29.3049,29.3049,29.1825,29.2018,136500.0
2011-04-05 13:20:00,45.34,45.38,45.29,45.37,72700.0,29.2018,29.2276,29.1696,29.2211,72700.0
2011-04-05 13:30:00,45.37,45.4,45.28,45.32,58200.0,29.2211,29.2405,29.1632,29.1889,58200.0
2011-04-05 13:40:00,45.32,45.33,45.26,45.31,40500.0,29.1889,29.1954,29.1503,29.1825,40500.0
2011-04-05 13:50:00,45.3,45.31,45.26,45.27,30600.0,29.176,29.1825,29.1503,29.1567,30600.0
2011-04-05 14:00:00,45.27,45.33,45.19,45.23,52300.0,29.1567,29.1954,29.1052,29.131,52300.0
2011-04-05 14:10:00,45.23,45.32,45.22,45.31,67500.0,29.131,29.1889,29.1245,29.1825,67500.0
2011-04-05 14:20:00,45.29,45.37,45.28,45.32,58200.0,29.1696,29.2211,29.1632,29.1889,58200.0
2011-04-05 14:30:00,45.31,45.33,45.24,45.24,40200.0,29.1825,29.1954,29.1374,29.1374,40200.0
2011-04-05 14:40:00,45.24,45.25,45.14,45.24,115800.0,29.1374,29.1438,29.073,29.1374,115800.0
2011-04-05 14:50:00,45.25,45.35,45.25,45.34,44300.0,29.1438,29.2082,29.1438,29.2018,44300.0
2011-04-05 15:00:00,45.34,45.34,45.16,45.18,72000.0,29.2018,29.2018,29.0859,29.0988,72000.0
2011-04-05 15:10:00,45.18,45.24,45.14,45.24,67100.0,29.0988,29.1374,29.073,29.1374,67100.0
2011-04-05 15:20:00,45.24,45.32,45.23,45.31,105000.0,29.1374,29.1889,29.131,29.1825,105000.0
2011-04-05 15:30:00,45.31,45.38,45.26,45.32,142000.0,29.1825,29.2276,29.1503,29.1889,142000.0
2011-04-05 15:40:00,45.32,45.33,45.26,45.29,137300.0,29.1889,29.1954,29.1503,29.1696,137300.0
2011-04-05 15:50:00,45.29,45.36,45.23,45.35,347600.0,29.1696,29.2147,29.131,29.2082,347600.0
2011-04-06 09:30:00,45.51,45.61,45.35,45.59,100100.0,29.3113,29.3757,29.2082,29.3628,100100.0
2011-04-06 09:40:00,45.6,45.7,45.51,45.51,54800.0,29.3693,29.4337,29.3113,29.3113,54800.0
2011-04-06 09:50:00,45.51,45.56,45.33,45.35,205400.0,29.3113,29.3435,29.1954,29.2082,205400.0
2011-04-06 10:00:00,45.35,45.55,45.35,45.43,126300.0,29.2082,29.3371,29.2082,29.2598,126300.0
2011-04-06 10:10:00,45.43,45.46,45.24,45.29,71500.0,29.2598,29.2791,29.1374,29.1696,71500.0
2011-04-06 10:20:00,45.28,45.28,45.17,45.23,40800.0,29.1632,29.1632,29.0923,29.131,40800.0
2011-04-06 10:30:00,45.23,45.28,45.14,45.22,61800.0,29.131,29.1632,29.073,29.1245,61800.0
2011-04-06 10:40:00,45.26,45.41,45.24,45.36,29100.0,29.1503,29.2469,29.1374,29.2147,29100.0
2011-04-06 10:50:00,45.36,45.42,45.27,45.31,34400.0,29.2147,29.2533,29.1567,29.1825,34400.0
2011-04-06 11:00:00,45.32,45.35,45.01,45.05,36300.0,29.1889,29.2082,28.9893,29.015,36300.0
2011-04-06 11:10:00,45.05,45.08,44.95,45.01,41200.0,29.015,29.0344,28.9506,28.9893,41200.0
2011-04-06 11:20:00,45.02,45.1,44.99,45.07,33600.0,28.9957,29.0472,28.9764,29.0279,33600.0
2011-04-06 11:30:00,45.06,45.11,44.9,44.94,45400.0,29.0215,29.0537,28.9184,28.9442,45400.0
2011-04-06 11:40:00,44.93,44.95,44.86,44.92,17900.0,28.9377,28.9506,28.8927,28.9313,17900.0
2011-04-06 11:50:00,44.91,44.91,44.79,44.79,43600.0,28.9249,28.9249,28.8476,28.8476,43600.0
2011-04-06 12:00:00,44.79,44.82,44.73,44.79,47500.0,28.8476,28.8669,28.8089,28.8476,47500.0
2011-04-06 12:10:00,44.8,44.83,44.75,44.78,44300.0,28.854,28.8733,28.8218,28.8411,44300.0
2011-04-06 12:20:00,44.78,44.82,44.76,44.8,180900.0,28.8411,28.8669,28.8283,28.854,180900.0
2011-04-06 12:30:00,44.8,44.8,44.72,44.76,59400.0,28.854,28.854,28.8025,28.8283,59400.0
2011-04-06 12:40:00,44.76,44.82,44.74,44.8,24300.0,28.8283,28.8669,28.8154,28.854,24300.0
2011-04-06 12:50:00,44.81,44.86,44.8,44.86,38500.0,28.8605,28.8927,28.854,28.8927,38500.0
2011-04-06 13:00:00,44.86,44.95,44.86,44.93,12300.0,28.8927,28.9506,28.8927,28.9377,12300.0
2011-04-06 13:10:00,44.92,45.01,44.91,44.95,37600.0,28.9313,28.9893,28.9249,28.9506,37600.0
2011-04-06 13:20:00,44.95,45.01,44.95,45.0,23600.0,28.9506,28.9893,28.9506,28.9828,23600.0
2011-04-06 13:30:00,45.0,45.05,45.0,45.02,16100.0,28.9828,29.015,28.9828,28.9957,16100.0
2011-04-06 13:40:00,45.02,45.04,44.98,44.99,20400.0,28.9957,29.0086,28.9699,28.9764,20400.0
2011-04-06 13:50:00,44.99,45.07,44.98,45.07,15000.0,28.9764,29.0279,28.9699,29.0279,15000.0
2011-04-06 14:00:00,45.08,45.11,45.04,45.11,19200.0,29.0344,29.0537,29.0086,29.0537,19200.0
2011-04-06 14:10:00,45.1,45.17,45.08,45.15,24600.0,29.0472,29.0923,29.0344,29.0794,24600.0
2011-04-06 14:20:00,45.15,45.15,45.03,45.03,52300.0,29.0794,29.0794,29.0021,29.0021,52300.0
2011-04-06 14:30:00,45.05,45.2,45.05,45.2,26600.0,29.015,29.1116,29.015,29.1116,26600.0
2011-04-06 14:40:00,45.19,45.26,45.19,45.22,61700.0,29.1052,29.1503,29.1052,29.1245,61700.0
2011-04-06 14:50:00,45.22,45.27,45.21,45.24,24100.0,29.1245,29.1567,29.1181,29.1374,24100.0
2011-04-06 15:00:00,45.25,45.26,45.18,45.18,32100.0,29.1438,29.1503,29.0988,29.0988,32100.0
2011-04-06 15:10:00,45.18,45.25,45.18,45.23,36500.0,29.0988,29.1438,29.0988,29.131,36500.0
2011-04-06 15:20:00,45.23,45.23,45.09,45.09,57700.0,29.131,29.131,29.0408,29.0408,57700.0
2011-04-06 15:30:00,45.09,45.28,45.09,45.27,68000.0,29.0408,29.1632,29.0408,29.1567,68000.0
2011-04-06 15:40:00,45.27,45.34,45.24,45.34,112800.0,29.1567,29.2018,29.1374,29.2018,112800.0
2011-04-06 15:50:00,45.34,45.35,45.29,45.3,184300.0,29.2018,29.2082,29.1696,29.176,184300.0
2011-04-07 09:30:00,45.19,45.34,44.89,45.1,71600.0,29.1052,29.2018,28.912,29.0472,71600.0
2011-04-07 09:40:00,45.12,45.41,45.11,45.28,114800.0,29.0601,29.2469,29.0537,29.1632,114800.0
2011-04-07 09:50:00,45.28,45.44,45.22,45.3,21900.0,29.1632,29.2662,29.1245,29.176,21900.0
2011-04-07 10:00:00,45.29,45.43,45.29,45.41,25500.0,29.1696,29.2598,29.1696,29.2469,25500.0
2011-04-07 10:10:00,45.41,45.43,45.23,45.25,35700.0,29.2469,29.2598,29.131,29.1438,35700.0
2011-04-07 10:20:00,45.27,45.31,45.17,45.18,35700.0,29.1567,29.1825,29.0923,29.0988,35700.0
2011-04-07 10:30:00,45.18,45.18,44.76,44.95,74800.0,29.0988,29.0988,28.8283,28.9506,74800.0
2011-04-07 10:40:00,44.95,44.95,44.26,44.86,342200.0,28.9506,28.9506,28.5062,28.8927,342200.0
2011-04-07 10:50:00,44.88,45.03,44.84,45.03,66200.0,28.9055,29.0021,28.8798,29.0021,66200.0
2011-04-07 11:00:00,45.02,45.16,45.0,45.12,43200.0,28.9957,29.0859,28.9828,29.0601,43200.0
2011-04-07 11:10:00,45.11,45.17,45.0,45.0,46800.0,29.0537,29.0923,28.9828,28.9828,46800.0
2011-04-07 11:20:00,45.01,45.08,44.99,45.01,21200.0,28.9893,29.0344,28.9764,28.9893,21200.0
2011-04-07 11:30:00,45.02,45.03,44.78,44.88,53200.0,28.9957,29.0021,28.8411,28.9055,53200.0
2011-04-07 11:40:00,44.87,44.9,44.75,44.79,34700.0,28.8991,28.9184,28.8218,28.8476,34700.0
2011-04-07 11:50:00,44.79,44.95,44.78,44.94,48800.0,28.8476,28.9506,28.8411,28.9442,48800.0
2011-04-07 12:00:00,44.94,44.98,44.86,44.97,20300.0,28.9442,28.9699,28.8927,28.9635,20300.0
2011-04-07 12:10:00,44.97,45.07,44.92,45.03,16800.0,28.9635,29.0279,28.9313,29.0021,16800.0
2011-04-07 12:20:00,45.04,45.07,44.94,44.94,11800.0,29.0086,29.0279,28.9442,28.9442,11800.0
2011-04-07 12:30:00,44.95,45.13,44.95,45.12,15600.0,28.9506,29.0666,28.9506,29.0601,15600.0
2011-04-07 12:40:00,45.13,45.18,45.13,45.18,12900.0,29.0666,29.0988,29.0666,29.0988,12900.0
2011-04-07 12:50:00,45.18,45.23,45.18,45.23,6600.0,29.0988,29.131,29.0988,29.131,6600.0
2011-04-07 13:00:00,45.23,45.24,45.09,45.09,29400.0,29.131,29.1374,29.0408,29.0408,29400.0
2011-04-07 13:10:00,45.09,45.09,44.92,44.92,17300.0,29.0408,29.0408,28.9313,28.9313,17300.0
2011-04-07 13:20:00,44.92,44.95,44.88,44.88,10600.0,28.9313,28.9506,28.9055,28.9055,10600.0
2011-04-07 13:30:00,44.88,44.95,44.84,44.9,17400.0,28.9055,28.9506,28.8798,28.9184,17400.0
2011-04-07 13:40:00,44.9,44.92,44.82,44.84,16700.0,28.9184,28.9313,28.8669,28.8798,16700.0
2011-04-07 13:50:00,44.85,44.92,44.82,44.84,20900.0,28.8862,28.9313,28.8669,28.8798,20900.0
2011-04-07 14:00:00,44.87,44.91,44.81,44.82,16100.0,28.8991,28.9249,28.8605,28.8669,16100.0
2011-04-07 14:10:00,44.8,44.84,44.74,44.8,44300.0,28.854,28.8798,28.8154,28.854,44300.0
2011-04-07 14:20:00,44.79,44.8,44.71,44.71,32500.0,28.8476,28.854,28.796,28.796,32500.0
2011-04-07 14:30:00,44.7,44.78,44.68,44.69,53100.0,28.7896,28.8411,28.7767,28.7832,53100.0
2011-04-07 14:40:00,44.68,44.74,44.65,44.7,29500.0,28.7767,28.8154,28.7574,28.7896,29500.0
2011-04-07 14:50:00,44.7,44.82,44.69,44.81,24500.0,28.7896,28.8669,28.7832,28.8605,24500.0
2011-04-07 15:00:00,44.81,44.81,44.75,44.8,33900.0,28.8605,28.8605,28.8218,28.854,33900.0
2011-04-07 15:10:00,44.8,44.81,44.74,44.78,66600.0,28.854,28.8605,28.8154,28.8411,66600.0
2011-04-07 15:20:00,44.78,44.8,44.69,44.75,83500.0,28.8411,28.854,28.7832,28.8218,83500.0
2011-04-07 15:30:00,44.75,44.83,44.71,44.82,78900.0,28.8218,28.8733,28.796,28.8669,78900.0
2011-04-07 15:40:00,44.82,44.89,44.8,44.83,77100.0,28.8669,28.912,28.854,28.8733,77100.0
2011-04-07 15:50:00,44.84,44.86,44.79,44.85,149200.0,28.8798,28.8927,28.8476,28.8862,149200.0
2011-04-08 09:30:00,45.21,45.67,45.18,45.43,109400.0,29.1181,29.4143,29.0988,29.2598,109400.0
2011-04-08 09:40:00,45.43,45.47,45.28,45.28,60100.0,29.2598,29.2855,29.1632,29.1632,60100.0
2011-04-08 09:50:00,45.29,45.38,45.24,45.35,46400.0,29.1696,29.2276,29.1374,29.2082,46400.0
2011-04-08 10:00:00,45.35,45.4,45.19,45.19,49200.0,29.2082,29.2405,29.1052,29.1052,49200.0
2011-04-08 10:10:00,45.18,45.41,45.18,45.31,77200.0,29.0988,29.2469,29.0988,29.1825,77200.0
2011-04-08 10:20:00,45.32,45.37,45.22,45.29,65600.0,29.1889,29.2211,29.1245,29.1696,65600.0
2011-04-08 10:30:00,45.3,45.43,45.3,45.39,31800.0,29.176,29.2598,29.176,29.234,31800.0
2011-04-08 10:40:00,45.41,45.43,45.34,45.36,31000.0,29.2469,29.2598,29.2018,29.2147,31000.0
2011-04-08 10:50:00,45.36,45.42,45.3,45.33,64100.0,29.2147,29.2533,29.176,29.1954,64100.0
2011-04-08 11:00:00,45.34,45.36,45.26,45.35,50300.0,29.2018,29.2147,29.1503,29.2082,50300.0
2011-04-08 11:10:00,45.35,45.36,45.27,45.3,27400.0,29.2082,29.2147,29.1567,29.176,27400.0
2011-04-08 11:20:00,45.29,45.4,45.28,45.35,53400.0,29.1696,29.2405,29.1632,29.2082,53400.0
2011-04-08 11:30:00,45.35,45.45,45.32,45.39,26800.0,29.2082,29.2727,29.1889,29.234,26800.0
2011-04-08 11:40:00,45.39,45.47,45.39,45.39,15500.0,29.234,29.2855,29.234,29.234,15500.0
2011-04-08 11:50:00,45.39,45.39,45.31,45.33,27300.0,29.234,29.234,29.1825,29.1954,27300.0
2011-04-08 12:00:00,45.34,45.41,45.31,45.31,14000.0,29.2018,29.2469,29.1825,29.1825,14000.0
2011-04-08 12:10:00,45.31,45.42,45.3,45.4,34900.0,29.1825,29.2533,29.176,29.2405,34900.0
2011-04-08 12:20:00,45.4,45.43,45.35,45.42,48700.0,29.2405,29.2598,29.2082,29.2533,48700.0
2011-04-08 12:30:00,45.42,45.49,45.41,45.49,20600.0,29.2533,29.2984,29.2469,29.2984,20600.0
2011-04-08 12:40:00,45.48,45.49,45.36,45.38,22700.0,29.292,29.2984,29.2147,29.2276,22700.0
2011-04-08 12:50:00,45.38,45.38,45.3,45.34,21200.0,29.2276,29.2276,29.176,29.2018,21200.0
2011-04-08 13:00:00,45.34,45.35,45.31,45.35,14500.0,29.2018,29.2082,29.1825,29.2082,14500.0
2011-04-08 13:10:00,45.35,45.36,45.31,45.32,23000.0,29.2082,29.2147,29.1825,29.1889,23000.0
2011-04-08 13:20:00,45.33,45.37,45.33,45.37,13500.0,29.1954,29.2211,29.1954,29.2211,13500.0
2011-04-08 13:30:00,45.36,45.37,45.29,45.33,36000.0,29.2147,29.2211,29.1696,29.1954,36000.0
2011-04-08 13:40:00,45.34,45.37,45.32,45.35,27000.0,29.2018,29.2211,29.1889,29.2082,27000.0
2011-04-08 13:50:00,45.36,45.39,45.34,45.39,23600.0,29.2147,29.234,29.2018,29.234,23600.0
2011-04-08 14:00:00,45.39,45.39,45.37,45.39,20800.0,29.234,29.234,29.2211,29.234,20800.0
2011-04-08 14:10:00,45.38,45.4,45.29,45.34,35800.0,29.2276,29.2405,29.1696,29.2018,35800.0
2011-04-08 14:20:00,45.34,45.34,45.25,45.27,26200.0,29.2018,29.2018,29.1438,29.1567,26200.0
2011-04-08 14:30:00,45.27,45.3,45.17,45.18,37500.0,29.1567,29.176,29.0923,29.0988,37500.0
2011-04-08 14:40:00,45.18,45.22,45.01,45.02,48100.0,29.0988,29.1245,28.9893,28.9957,48100.0
2011-04-08 14:50:00,45.02,45.08,44.83,44.84,106600.0,28.9957,29.0344,28.8733,28.8798,106600.0
2011-04-08 15:00:00,44.84,44.99,44.82,44.95,82900.0,28.8798,28.9764,28.8669,28.9506,82900.0
2011-04-08 15:10:00,44.96,45.03,44.92,44.99,48900.0,28.9571,29.0021,28.9313,28.9764,48900.0
2011-04-08 15:20:00,44.99,45.01,44.88,44.95,73400.0,28.9764,28.9893,28.9055,28.9506,73400.0
2011-04-08 15:30:00,44.95,44.98,44.77,44.81,172900.0,28.9506,28.9699,28.8347,28.8605,172900.0
2011-04-08 15:40:00,44.82,44.92,44.8,44.87,92700.0,28.8669,28.9313,28.854,28.8991,92700.0
2011-04-08 15:50:00,44.87,44.96,44.86,44.88,141200.0,28.8991,28.9571,28.8927,28.9055,141200.0
2011-04-11 09:30:00,44.8,44.97,44.65,44.88,85100.0,28.854,28.9635,28.7574,28.9055,85100.0
2011-04-11 09:40:00,44.88,45.0,44.76,44.99,47300.0,28.9055,28.9828,28.8283,28.9764,47300.0
2011-04-11 09:50:00,44.99,45.1,44.96,45.08,59400.0,28.9764,29.0472,28.9571,29.0344,59400.0
2011-04-11 10:00:00,45.07,45.17,44.93,44.94,55500.0,29.0279,29.0923,28.9377,28.9442,55500.0
2011-04-11 10:10:00,44.94,44.97,44.86,44.89,33500.0,28.9442,28.9635,28.8927,28.912,33500.0
2011-04-11 10:20:00,44.89,44.93,44.83,44.87,35000.0,28.912,28.9377,28.8733,28.8991,35000.0
2011-04-11 10:30:00,44.87,45.19,44.82,45.16,65000.0,28.8991,29.1052,28.8669,29.0859,65000.0
2011-04-11 10:40:00,45.16,45.18,45.05,45.13,23200.0,29.0859,29.0988,29.015,29.0666,23200.0
2011-04-11 10:50:00,45.14,45.19,45.13,45.18,19500.0,29.073,29.1052,29.0666,29.0988,19500.0
2011-04-11 11:00:00,45.19,45.23,45.11,45.23,38200.0,29.1052,29.131,29.0537,29.131,38200.0
2011-04-11 11:10:00,45.23,45.36,45.19,45.35,31400.0,29.131,29.2147,29.1052,29.2082,31400.0
2011-04-11 11:20:00,45.34,45.34,45.23,45.25,24300.0,29.2018,29.2018,29.131,29.1438,24300.0
2011-04-11 11:30:00,45.25,45.29,45.18,45.24,42200.0,29.1438,29.1696,29.0988,29.1374,42200.0
2011-04-11 11:40:00,45.23,45.23,45.17,45.17,14000.0,29.131,29.131,29.0923,29.0923,14000.0
2011-04-11 11:50:00,45.17,45.27,45.17,45.22,40500.0,29.0923,29.1567,29.0923,29.1245,40500.0
2011-04-11 12:00:00,45.21,45.26,45.21,45.25,28700.0,29.1181,29.1503,29.1181,29.1438,28700.0
2011-04-11 12:10:00,45.25,45.27,45.2,45.2,23300.0,29.1438,29.1567,29.1116,29.1116,23300.0
2011-04-11 12:20:00,45.21,45.29,45.21,45.29,15800.0,29.1181,29.1696,29.1181,29.1696,15800.0
2011-04-11 12:30:00,45.28,45.29,45.14,45.17,26000.0,29.1632,29.1696,29.073,29.0923,26000.0
2011-04-11 12:40:00,45.18,45.2,45.08,45.08,26100.0,29.0988,29.1116,29.0344,29.0344,26100.0
2011-04-11 12:50:00,45.09,45.1,44.98,44.98,14700.0,29.0408,29.0472,28.9699,28.9699,14700.0
2011-04-11 13:00:00,44.99,44.99,44.9,44.98,19200.0,28.9764,28.9764,28.9184,28.9699,19200.0
2011-04-11 13:10:00,44.99,45.0,44.84,44.9,21300.0,28.9764,28.9828,28.8798,28.9184,21300.0
2011-04-11 13:20:00,44.9,44.98,44.9,44.95,16800.0,28.9184,28.9699,28.9184,28.9506,16800.0
2011-04-11 13:30:00,44.94,44.98,44.89,44.9,15600.0,28.9442,28.9699,28.912,28.9184,15600.0
2011-04-11 13:40:00,44.91,44.96,44.81,44.81,21000.0,28.9249,28.9571,28.8605,28.8605,21000.0
2011-04-11 13:50:00,44.82,44.92,44.78,44.88,19900.0,28.8669,28.9313,28.8411,28.9055,19900.0
2011-04-11 14:00:00,44.89,44.97,44.87,44.9,22200.0,28.912,28.9635,28.8991,28.9184,22200.0
2011-04-11 14:10:00,44.9,44.92,44.86,44.91,17600.0,28.9184,28.9313,28.8927,28.9249,17600.0
2011-04-11 14:20:00,44.92,44.92,44.87,44.9,18500.0,28.9313,28.9313,28.8991,28.9184,18500.0
2011-04-11 14:30:00,44.91,44.93,44.81,44.9,58400.0,28.9249,28.9377,28.8605,28.9184,58400.0
2011-04-11 14:40:00,44.9,44.97,44.89,44.97,27200.0,28.9184,28.9635,28.912,28.9635,27200.0
2011-04-11 14:50:00,44.96,45.01,44.83,44.89,39500.0,28.9571,28.9893,28.8733,28.912,39500.0
2011-04-11 15:00:00,44.9,44.91,44.81,44.88,37200.0,28.9184,28.9249,28.8605,28.9055,37200.0
2011-04-11 15:10:00,44.88,44.89,44.78,44.87,40700.0,28.9055,28.912,28.8411,28.8991,40700.0
2011-04-11 15:20:00,44.87,44.9,44.82,44.82,38300.0,28.8991,28.9184,28.8669,28.8669,38300.0
2011-04-11 15:30:00,44.83,44.89,44.82,44.88,62100.0,28.8733,28.912,28.8669,28.9055,62100.0
2011-04-11 15:40:00,44.88,44.96,44.87,44.95,85700.0,28.9055,28.9571,28.8991,28.9506,85700.0
2011-04-11 15:50:00,44.93,44.99,44.89,44.98,120200.0,28.9377,28.9764,28.912,28.9699,120200.0
2011-04-12 09:30:00,44.74,44.94,44.69,44.84,59800.0,28.8154,28.9442,28.7832,28.8798,59800.0
2011-04-12 09:40:00,44.8,44.91,44.78,44.82,20200.0,28.854,28.9249,28.8411,28.8669,20200.0
2011-04-12 09:50:00,44.79,44.8,44.55,44.6,23900.0,28.8476,28.854,28.693,28.7252,23900.0
2011-04-12 10:00:00,44.62,44.66,44.43,44.45,61800.0,28.7381,28.7638,28.6157,28.6286,61800.0
2011-04-12 10:10:00,44.44,44.47,44.3,44.36,42800.0,28.6222,28.6415,28.532,28.5706,42800.0
2011-04-12 10:20:00,44.35,44.52,44.28,44.46,57500.0,28.5642,28.6737,28.5191,28.635,57500.0
2011-04-12 10:30:00,44.44,44.58,44.38,44.58,58900.0,28.6222,28.7123,28.5835,28.7123,58900.0
2011-04-12 10:40:00,44.57,44.68,44.5,44.65,114300.0,28.7059,28.7767,28.6608,28.7574,114300.0
2011-04-12 10:50:00,44.65,44.67,44.59,44.62,59700.0,28.7574,28.7703,28.7188,28.7381,59700.0
2011-04-12 11:00:00,44.62,44.77,44.6,44.77,82500.0,28.7381,28.8347,28.7252,28.8347,82500.0
2011-04-12 11:10:00,44.76,44.87,44.76,44.82,49300.0,28.8283,28.8991,28.8283,28.8669,49300.0
2011-04-12 11:20:00,44.81,45.08,44.8,45.08,205100.0,28.8605,29.0344,28.854,29.0344,205100.0
2011-04-12 11:30:00,45.06,45.2,45.02,45.2,75500.0,29.0215,29.1116,28.9957,29.1116,75500.0
2011-04-12 11:40:00,45.2,45.28,45.17,45.25,149600.0,29.1116,29.1632,29.0923,29.1438,149600.0
2011-04-12 11:50:00,45.25,45.25,45.16,45.19,49300.0,29.1438,29.1438,29.0859,29.1052,49300.0
2011-04-12 12:00:00,45.18,45.2,45.13,45.13,59800.0,29.0988,29.1116,29.0666,29.0666,59800.0
2011-04-12 12:10:00,45.13,45.33,45.09,45.32,81900.0,29.0666,29.1954,29.0408,29.1889,81900.0
2011-04-12 12:20:00,45.33,45.35,45.28,45.33,47000.0,29.1954,29.2082,29.1632,29.1954,47000.0
2011-04-12 12:30:00,45.32,45.32,45.19,45.23,46700.0,29.1889,29.1889,29.1052,29.131,46700.0
2011-04-12 12:40:00,45.22,45.32,45.21,45.32,28100.0,29.1245,29.1889,29.1181,29.1889,28100.0
2011-04-12 12:50:00,45.32,45.32,45.19,45.19,33300.0,29.1889,29.1889,29.1052,29.1052,33300.0
2011-04-12 13:00:00,45.2,45.22,45.13,45.15,22000.0,29.1116,29.1245,29.0666,29.0794,22000.0
2011-04-12 13:10:00,45.16,45.25,45.11,45.23,89900.0,29.0859,29.1438,29.0537,29.131,89900.0
2011-04-12 13:20:00,45.24,45.3,45.21,45.29,22100.0,29.1374,29.176,29.1181,29.1696,22100.0
2011-04-12 13:30:00,45.3,45.35,45.22,45.22,27300.0,29.176,29.2082,29.1245,29.1245,27300.0
2011-04-12 13:40:00,45.22,45.33,45.18,45.32,39300.0,29.1245,29.1954,29.0988,29.1889,39300.0
2011-04-12 13:50:00,45.31,45.34,45.28,45.34,28700.0,29.1825,29.2018,29.1632,29.2018,28700.0
2011-04-12 14:00:00,45.32,45.4,45.32,45.37,156800.0,29.1889,29.2405,29.1889,29.2211,156800.0
2011-04-12 14:10:00,45.38,45.4,45.35,45.37,31700.0,29.2276,29.2405,29.2082,29.2211,31700.0
2011-04-12 14:20:00,45.35,45.39,45.34,45.36,38000.0,29.2082,29.234,29.2018,29.2147,38000.0
2011-04-12 14:30:00,45.35,45.36,45.25,45.25,34600.0,29.2082,29.2147,29.1438,29.1438,34600.0
2011-04-12 14:40:00,45.25,45.25,45.15,45.16,62100.0,29.1438,29.1438,29.0794,29.0859,62100.0
2011-04-12 14:50:00,45.16,45.16,45.1,45.15,60200.0,29.0859,29.0859,29.0472,29.0794,60200.0
2011-04-12 15:00:00,45.15,45.16,45.07,45.09,35800.0,29.0794,29.0859,29.0279,29.0408,35800.0
2011-04-12 15:10:00,45.09,45.09,45.04,45.04,31100.0,29.0408,29.0408,29.0086,29.0086,31100.0
2011-04-12 15:20:00,45.04,45.04,44.89,44.9,113500.0,29.0086,29.0086,28.912,28.9184,113500.0
2011-04-12 15:30:00,44.9,44.91,44.87,44.88,106900.0,28.9184,28.9249,28.8991,28.9055,106900.0
2011-04-12 15:40:00,44.89,44.89,44.79,44.87,143500.0,28.912,28.912,28.8476,28.8991,143500.0
2011-04-12 15:50:00,44.87,44.99,44.87,44.95,133300.0,28.8991,28.9764,28.8991,28.9506,133300.0
2011-04-13 09:30:00,45.21,45.67,45.2,45.63,149800.0,29.1181,29.4143,29.1116,29.3886,149800.0
2011-04-13 09:40:00,45.65,45.7,45.57,45.58,66700.0,29.4015,29.4337,29.3499,29.3564,66700.0
2011-04-13 09:50:00,45.55,45.69,45.54,45.62,120200.0,29.3371,29.4272,29.3306,29.3821,120200.0
2011-04-13 10:00:00,45.59,45.66,45.55,45.61,99600.0,29.3628,29.4079,29.3371,29.3757,99600.0
2011-04-13 10:10:00,45.6,45.79,45.6,45.79,96100.0,29.3693,29.4916,29.3693,29.4916,96100.0
2011-04-13 10:20:00,45.79,45.95,45.79,45.93,68200.0,29.4916,29.5947,29.4916,29.5818,68200.0
2011-04-13 10:30:00,45.94,45.94,45.78,45.83,77500.0,29.5882,29.5882,29.4852,29.5174,77500.0
2011-04-13 10:40:00,45.85,45.89,45.73,45.84,173300.0,29.5303,29.556,29.453,29.5238,173300.0
2011-04-13 10:50:00,45.85,45.94,45.85,45.91,47800.0,29.5303,29.5882,29.5303,29.5689,47800.0
2011-04-13 11:00:00,45.91,45.94,45.86,45.94,57400.0,29.5689,29.5882,29.5367,29.5882,57400.0
2011-04-13 11:10:00,45.94,46.0,45.91,45.99,72200.0,29.5882,29.6269,29.5689,29.6204,72200.0
2011-04-13 11:20:00,45.99,46.04,45.76,45.9,202200.0,29.6204,29.6527,29.4723,29.5625,202200.0
2011-04-13 11:30:00,45.89,45.94,45.67,45.72,43700.0,29.556,29.5882,29.4143,29.4466,43700.0
2011-04-13 11:40:00,45.71,45.76,45.67,45.71,40500.0,29.4401,29.4723,29.4143,29.4401,40500.0
2011-04-13 11:50:00,45.71,45.75,45.6,45.61,26300.0,29.4401,29.4659,29.3693,29.3757,26300.0
2011-04-13 12:00:00,45.61,45.67,45.5,45.5,89100.0,29.3757,29.4143,29.3049,29.3049,89100.0
2011-04-13 12:10:00,45.5,45.69,45.48,45.67,59400.0,29.3049,29.4272,29.292,29.4143,59400.0
2011-04-13 12:20:00,45.68,45.75,45.66,45.74,37400.0,29.4208,29.4659,29.4079,29.4594,37400.0
2011-04-13 12:30:00,45.74,45.75,45.66,45.7,122700.0,29.4594,29.4659,29.4079,29.4337,122700.0
2011-04-13 12:40:00,45.72,45.81,45.69,45.81,128700.0,29.4466,29.5045,29.4272,29.5045,128700.0
2011-04-13 12:50:00,45.8,45.83,45.74,45.75,100600.0,29.4981,29.5174,29.4594,29.4659,100600.0
2011-04-13 13:00:00,45.75,45.9,45.75,45.84,119400.0,29.4659,29.5625,29.4659,29.5238,119400.0
2011-04-13 13:10:00,45.85,45.94,45.82,45.91,86100.0,29.5303,29.5882,29.511,29.5689,86100.0
2011-04-13 13:20:00,45.92,45.96,45.89,45.95,67300.0,29.5754,29.6011,29.556,29.5947,67300.0
2011-04-13 13:30:00,45.95,46.02,45.93,45.93,90600.0,29.5947,29.6398,29.5818,29.5818,90600.0
2011-04-13 13:40:00,45.93,45.97,45.92,45.94,77100.0,29.5818,29.6076,29.5754,29.5882,77100.0
2011-04-13 13:50:00,45.94,45.98,45.94,45.97,76200.0,29.5882,29.614,29.5882,29.6076,76200.0
2011-04-13 14:00:00,45.97,46.02,45.93,46.0,256400.0,29.6076,29.6398,29.5818,29.6269,256400.0
2011-04-13 14:10:00,46.0,46.0,45.95,45.98,208800.0,29.6269,29.6269,29.5947,29.614,208800.0
2011-04-13 14:20:00,45.98,46.25,45.97,46.24,158600.0,29.614,29.7879,29.6076,29.7815,158600.0
2011-04-13 14:30:00,46.24,46.32,46.22,46.27,85600.0,29.7815,29.833,29.7686,29.8008,85600.0
2011-04-13 14:40:00,46.28,46.4,46.27,46.33,221000.0,29.8072,29.8845,29.8008,29.8394,221000.0
2011-04-13 14:50:00,46.32,46.39,46.29,46.31,57200.0,29.833,29.8781,29.8137,29.8265,57200.0
2011-04-13 15:00:00,46.31,46.43,46.31,46.43,89700.0,29.8265,29.9038,29.8265,29.9038,89700.0
2011-04-13 15:10:00,46.43,46.5,46.41,46.49,241300.0,29.9038,29.9489,29.891,29.9425,241300.0
2011-04-13 15:20:00,46.5,46.52,46.41,46.52,160400.0,29.9489,29.9618,29.891,29.9618,160400.0
2011-04-13 15:30:00,46.52,46.69,46.5,46.66,399400.0,29.9618,30.0713,29.9489,30.052,399400.0
2011-04-13 15:40:00,46.65,46.73,46.62,46.7,232200.0,30.0455,30.0971,30.0262,30.0777,232200.0
2011-04-13 15:50:00,46.69,46.71,46.6,46.6,312700.0,30.0713,30.0842,30.0133,30.0133,312700.0
2011-04-14 09:30:00,46.27,46.33,45.86,46.05,204400.0,29.8008,29.8394,29.5367,29.6591,204400.0
2011-04-14 09:40:00,46.05,46.18,45.65,45.66,103000.0,29.6591,29.7428,29.4015,29.4079,103000.0
2011-04-14 09:50:00,45.66,45.95,45.61,45.89,114400.0,29.4079,29.5947,29.3757,29.556,114400.0
2011-04-14 10:00:00,45.92,46.04,45.85,46.0,331600.0,29.5754,29.6527,29.5303,29.6269,331600.0
2011-04-14 10:10:00,45.99,46.04,45.94,45.95,298700.0,29.6204,29.6527,29.5882,29.5947,298700.0
2011-04-14 10:20:00,45.94,46.06,45.94,46.02,151300.0,29.5882,29.6655,29.5882,29.6398,151300.0
2011-04-14 10:30:00,46.02,46.07,46.0,46.01,84400.0,29.6398,29.672,29.6269,29.6333,84400.0
2011-04-14 10:40:00,46.01,46.03,45.91,45.97,73600.0,29.6333,29.6462,29.5689,29.6076,73600.0
2011-04-14 10:50:00,45.95,46.01,45.95,46.01,161000.0,29.5947,29.6333,29.5947,29.6333,161000.0
2011-04-14 11:00:00,46.0,46.01,45.98,46.0,56600.0,29.6269,29.6333,29.614,29.6269,56600.0
2011-04-14 11:10:00,46.0,46.0,45.92,45.99,131300.0,29.6269,29.6269,29.5754,29.6204,131300.0
2011-04-14 11:20:00,45.99,46.0,45.82,45.83,52300.0,29.6204,29.6269,29.511,29.5174,52300.0
2011-04-14 11:30:00,45.83,45.89,45.79,45.88,246500.0,29.5174,29.556,29.4916,29.5496,246500.0
2011-04-14 11:40:00,45.87,45.87,45.79,45.8,99900.0,29.5432,29.5432,29.4916,29.4981,99900.0
2011-04-14 11:50:00,45.8,45.88,45.8,45.86,67000.0,29.4981,29.5496,29.4981,29.5367,67000.0
2011-04-14 12:00:00,45.87,45.98,45.86,45.91,85300.0,29.5432,29.614,29.5367,29.5689,85300.0
2011-04-14 12:10:00,45.9,45.94,45.85,45.87,26500.0,29.5625,29.5882,29.5303,29.5432,26500.0
2011-04-14 12:20:00,45.86,45.9,45.85,45.9,42900.0,29.5367,29.5625,29.5303,29.5625,42900.0
2011-04-14 12:30:00,45.9,46.0,45.9,45.95,31200.0,29.5625,29.6269,29.5625,29.5947,31200.0
2011-04-14 12:40:00,45.94,45.96,45.9,45.91,18000.0,29.5882,29.6011,29.5625,29.5689,18000.0
2011-04-14 12:50:00,45.92,45.93,45.87,45.88,33500.0,29.5754,29.5818,29.5432,29.5496,33500.0
2011-04-14 13:00:00,45.89,45.9,45.85,45.85,49800.0,29.556,29.5625,29.5303,29.5303,49800.0
2011-04-14 13:10:00,45.85,45.88,45.84,45.85,79000.0,29.5303,29.5496,29.5238,29.5303,79000.0
2011-04-14 13:20:00,45.85,45.93,45.83,45.9,49200.0,29.5303,29.5818,29.5174,29.5625,49200.0
2011-04-14 13:30:00,45.9,46.0,45.85,45.97,46000.0,29.5625,29.6269,29.5303,29.6076,46000.0
2011-04-14 13:40:00,45.98,45.98,45.92,45.94,29800.0,29.614,29.614,29.5754,29.5882,29800.0
2011-04-14 13:50:00,45.94,45.95,45.85,45.89,34800.0,29.5882,29.5947,29.5303,29.556,34800.0
2011-04-14 14:00:00,45.9,46.0,45.89,45.95,44300.0,29.5625,29.6269,29.556,29.5947,44300.0
2011-04-14 14:10:00,45.94,46.01,45.94,45.97,70800.0,29.5882,29.6333,29.5882,29.6076,70800.0
2011-04-14 14:20:00,45.97,46.01,45.95,45.95,49200.0,29.6076,29.6333,29.5947,29.5947,49200.0
2011-04-14 14:30:00,45.96,46.03,45.96,45.99,62100.0,29.6011,29.6462,29.6011,29.6204,62100.0
2011-04-14 14:40:00,46.0,46.0,45.95,45.99,54600.0,29.6269,29.6269,29.5947,29.6204,54600.0
2011-04-14 14:50:00,46.0,46.01,45.98,46.0,154700.0,29.6269,29.6333,29.614,29.6269,154700.0
2011-04-14 15:00:00,45.99,46.18,45.98,46.18,198100.0,29.6204,29.7428,29.614,29.7428,198100.0
2011-04-14 15:10:00,46.18,46.43,46.14,46.39,111700.0,29.7428,29.9038,29.7171,29.8781,111700.0
2011-04-14 15:20:00,46.38,46.43,46.35,46.4,88100.0,29.8716,29.9038,29.8523,29.8845,88100.0
2011-04-14 15:30:00,46.4,46.72,46.4,46.65,398000.0,29.8845,30.0906,29.8845,30.0455,398000.0
2011-04-14 15:40:00,46.65,46.7,46.56,46.68,269700.0,30.0455,30.0777,29.9876,30.0649,269700.0
2011-04-14 15:50:00,46.67,46.72,46.62,46.63,276500.0,30.0584,30.0906,30.0262,30.0326,276500.0
2011-04-15 09:30:00,46.61,46.93,46.33,46.53,324400.0,30.0198,30.2259,29.8394,29.9682,324400.0
2011-04-15 09:40:00,46.54,46.67,46.35,46.44,70500.0,29.9747,30.0584,29.8523,29.9103,70500.0
2011-04-15 09:50:00,46.42,46.66,46.34,46.65,91100.0,29.8974,30.052,29.8459,30.0455,91100.0
2011-04-15 10:00:00,46.67,46.9,46.67,46.84,83700.0,30.0584,30.2065,30.0584,30.1679,83700.0
2011-04-15 10:10:00,46.85,46.89,46.74,46.8,54000.0,30.1743,30.2001,30.1035,30.1421,54000.0
2011-04-15 10:20:00,46.79,46.98,46.79,46.96,153000.0,30.1357,30.2581,30.1357,30.2452,153000.0
2011-04-15 10:30:00,46.96,47.0,46.87,46.9,158500.0,30.2452,30.271,30.1872,30.2065,158500.0
2011-04-15 10:40:00,46.9,47.18,46.87,47.17,252600.0,30.2065,30.3869,30.1872,30.3804,252600.0
2011-04-15 10:50:00,47.18,47.45,47.17,47.44,189900.0,30.3869,30.5608,30.3804,30.5543,189900.0
2011-04-15 11:00:00,47.43,47.49,47.35,47.43,107800.0,30.5479,30.5865,30.4964,30.5479,107800.0
2011-04-15 11:10:00,47.44,47.69,47.43,47.68,161100.0,30.5543,30.7154,30.5479,30.7089,161100.0
2011-04-15 11:20:00,47.67,47.79,47.67,47.74,96800.0,30.7025,30.7798,30.7025,30.7476,96800.0
2011-04-15 11:30:00,47.72,47.83,47.7,47.72,73100.0,30.7347,30.8055,30.7218,30.7347,73100.0
2011-04-15 11:40:00,47.72,47.78,47.69,47.75,51300.0,30.7347,30.7733,30.7154,30.754,51300.0
2011-04-15 11:50:00,47.75,47.78,47.66,47.75,64200.0,30.754,30.7733,30.696,30.754,64200.0
2011-04-15 12:00:00,47.75,47.88,47.7,47.87,79400.0,30.754,30.8377,30.7218,30.8313,79400.0
2011-04-15 12:10:00,47.88,47.95,47.8,47.8,76500.0,30.8377,30.8828,30.7862,30.7862,76500.0
2011-04-15 12:20:00,47.8,47.92,47.73,47.91,74700.0,30.7862,30.8635,30.7411,30.857,74700.0
2011-04-15 12:30:00,47.91,47.98,47.89,47.95,72700.0,30.857,30.9021,30.8442,30.8828,72700.0
2011-04-15 12:40:00,47.95,47.95,47.77,47.77,57600.0,30.8828,30.8828,30.7669,30.7669,57600.0
2011-04-15 12:50:00,47.77,47.78,47.64,47.67,69600.0,30.7669,30.7733,30.6832,30.7025,69600.0
2011-04-15 13:00:00,47.68,47.71,47.55,47.58,61000.0,30.7089,30.7282,30.6252,30.6445,61000.0
2011-04-15 13:10:00,47.59,47.66,47.52,47.66,99300.0,30.6509,30.696,30.6059,30.696,99300.0
2011-04-15 13:20:00,47.64,47.66,47.52,47.54,45800.0,30.6832,30.696,30.6059,30.6187,45800.0
2011-04-15 13:30:00,47.54,47.68,47.52,47.68,51400.0,30.6187,30.7089,30.6059,30.7089,51400.0
2011-04-15 13:40:00,47.68,47.71,47.59,47.59,94800.0,30.7089,30.7282,30.6509,30.6509,94800.0
2011-04-15 13:50:00,47.59,47.74,47.58,47.7,131400.0,30.6509,30.7476,30.6445,30.7218,131400.0
2011-04-15 14:00:00,47.7,47.77,47.67,47.76,64200.0,30.7218,30.7669,30.7025,30.7604,64200.0
2011-04-15 14:10:00,47.77,47.78,47.67,47.71,71700.0,30.7669,30.7733,30.7025,30.7282,71700.0
2011-04-15 14:20:00,47.72,47.75,47.69,47.72,57100.0,30.7347,30.754,30.7154,30.7347,57100.0
2011-04-15 14:30:00,47.72,47.78,47.61,47.62,64300.0,30.7347,30.7733,30.6638,30.6703,64300.0
2011-04-15 14:40:00,47.61,47.65,47.53,47.65,70700.0,30.6638,30.6896,30.6123,30.6896,70700.0
2011-04-15 14:50:00,47.65,47.68,47.64,47.67,112300.0,30.6896,30.7089,30.6832,30.7025,112300.0
2011-04-15 15:00:00,47.67,47.68,47.62,47.66,97200.0,30.7025,30.7089,30.6703,30.696,97200.0
2011-04-15 15:10:00,47.66,47.66,47.43,47.44,295400.0,30.696,30.696,30.5479,30.5543,295400.0
2011-04-15 15:20:00,47.44,47.44,47.33,47.44,102100.0,30.5543,30.5543,30.4835,30.5543,102100.0
2011-04-15 15:30:00,47.44,47.48,47.36,47.45,257600.0,30.5543,30.5801,30.5028,30.5608,257600.0
2011-04-15 15:40:00,47.45,47.48,47.35,47.42,227600.0,30.5608,30.5801,30.4964,30.5415,227600.0
2011-04-15 15:50:00,47.42,47.51,47.42,47.47,336500.0,30.5415,30.5994,30.5415,30.5737,336500.0
2011-04-18 09:30:00,46.82,46.85,46.1,46.25,295000.0,30.155,30.1743,29.6913,29.7879,295000.0
2011-04-18 09:40:00,46.25,46.25,45.79,45.8,170200.0,29.7879,29.7879,29.4916,29.4981,170200.0
2011-04-18 09:50:00,45.8,45.83,45.43,45.73,222400.0,29.4981,29.5174,29.2598,29.453,222400.0
2011-04-18 10:00:00,45.7,45.8,45.51,45.71,174000.0,29.4337,29.4981,29.3113,29.4401,174000.0
2011-04-18 10:10:00,45.7,46.16,45.69,46.11,231900.0,29.4337,29.7299,29.4272,29.6977,231900.0
2011-04-18 10:20:00,46.09,46.25,45.81,45.91,212600.0,29.6849,29.7879,29.5045,29.5689,212600.0
2011-04-18 10:30:00,45.91,46.04,45.9,46.0,93900.0,29.5689,29.6527,29.5625,29.6269,93900.0
2011-04-18 10:40:00,46.0,46.1,45.69,45.75,102500.0,29.6269,29.6913,29.4272,29.4659,102500.0
2011-04-18 10:50:00,45.72,45.86,45.6,45.61,105200.0,29.4466,29.5367,29.3693,29.3757,105200.0
2011-04-18 11:00:00,45.61,45.75,45.5,45.58,87500.0,29.3757,29.4659,29.3049,29.3564,87500.0
2011-04-18 11:10:00,45.57,45.71,45.55,45.55,99100.0,29.3499,29.4401,29.3371,29.3371,99100.0
2011-04-18 11:20:00,45.55,45.57,45.45,45.47,91000.0,29.3371,29.3499,29.2727,29.2855,91000.0
2011-04-18 11:30:00,45.46,45.53,45.35,45.47,66600.0,29.2791,29.3242,29.2082,29.2855,66600.0
2011-04-18 11:40:00,45.48,45.48,45.32,45.44,47300.0,29.292,29.292,29.1889,29.2662,47300.0
2011-04-18 11:50:00,45.44,45.51,45.4,45.41,52500.0,29.2662,29.3113,29.2405,29.2469,52500.0
2011-04-18 12:00:00,45.4,45.45,45.38,45.42,93700.0,29.2405,29.2727,29.2276,29.2533,93700.0
2011-04-18 12:10:00,45.42,45.47,45.38,45.45,57200.0,29.2533,29.2855,29.2276,29.2727,57200.0
2011-04-18 12:20:00,45.45,45.49,45.4,45.48,53100.0,29.2727,29.2984,29.2405,29.292,53100.0
2011-04-18 12:30:00,45.48,45.62,45.47,45.55,43800.0,29.292,29.3821,29.2855,29.3371,43800.0
2011-04-18 12:40:00,45.54,45.64,45.54,45.64,29400.0,29.3306,29.395,29.3306,29.395,29400.0
2011-04-18 12:50:00,45.63,45.76,45.63,45.73,77400.0,29.3886,29.4723,29.3886,29.453,77400.0
2011-04-18 13:00:00,45.73,45.75,45.64,45.71,37100.0,29.453,29.4659,29.395,29.4401,37100.0
2011-04-18 13:10:00,45.7,45.76,45.68,45.71,27200.0,29.4337,29.4723,29.4208,29.4401,27200.0
2011-04-18 13:20:00,45.69,45.76,45.68,45.7,25000.0,29.4272,29.4723,29.4208,29.4337,25000.0
2011-04-18 13:30:00,45.69,45.72,45.65,45.7,45900.0,29.4272,29.4466,29.4015,29.4337,45900.0
2011-04-18 13:40:00,45.69,45.73,45.66,45.69,55400.0,29.4272,29.453,29.4079,29.4272,55400.0
2011-04-18 13:50:00,45.69,45.76,45.68,45.73,36900.0,29.4272,29.4723,29.4208,29.453,36900.0
2011-04-18 14:00:00,45.72,45.76,45.66,45.75,87500.0,29.4466,29.4723,29.4079,29.4659,87500.0
2011-04-18 14:10:00,45.76,45.88,45.75,45.87,47400.0,29.4723,29.5496,29.4659,29.5432,47400.0
2011-04-18 14:20:00,45.87,45.96,45.84,45.92,88900.0,29.5432,29.6011,29.5238,29.5754,88900.0
2011-04-18 14:30:00,45.92,46.19,45.92,46.19,218300.0,29.5754,29.7493,29.5754,29.7493,218300.0
2011-04-18 14:40:00,46.2,46.32,46.13,46.29,126800.0,29.7557,29.833,29.7106,29.8137,126800.0
2011-04-18 14:50:00,46.29,46.48,46.25,46.33,124700.0,29.8137,29.936,29.7879,29.8394,124700.0
2011-04-18 15:00:00,46.32,46.37,46.23,46.26,87200.0,29.833,29.8652,29.775,29.7943,87200.0
2011-04-18 15:10:00,46.26,46.51,46.26,46.5,114300.0,29.7943,29.9554,29.7943,29.9489,114300.0
2011-04-18 15:20:00,46.51,46.55,46.47,46.52,70500.0,29.9554,29.9811,29.9296,29.9618,70500.0
2011-04-18 15:30:00,46.52,46.58,46.42,46.46,118300.0,29.9618,30.0004,29.8974,29.9232,118300.0
2011-04-18 15:40:00,46.47,46.49,46.41,46.47,203900.0,29.9296,29.9425,29.891,29.9296,203900.0
2011-04-18 15:50:00,46.47,46.62,46.47,46.57,458400.0,29.9296,30.0262,29.9296,29.994,458400.0
2011-04-19 09:30:00,46.71,46.75,46.35,46.61,107000.0,30.0842,30.1099,29.8523,30.0198,107000.0
2011-04-19 09:40:00,46.63,46.7,46.4,46.47,85400.0,30.0326,30.0777,29.8845,29.9296,85400.0
2011-04-19 09:50:00,46.48,46.5,46.3,46.49,108500.0,29.936,29.9489,29.8201,29.9425,108500.0
2011-04-19 10:00:00,46.49,46.55,46.43,46.52,170900.0,29.9425,29.9811,29.9038,29.9618,170900.0
2011-04-19 10:10:00,46.51,46.68,46.47,46.63,241600.0,29.9554,30.0649,29.9296,30.0326,241600.0
2011-04-19 10:20:00,46.64,46.8,46.59,46.66,94800.0,30.0391,30.1421,30.0069,30.052,94800.0
2011-04-19 10:30:00,46.66,46.72,46.49,46.64,119300.0,30.052,30.0906,29.9425,30.0391,119300.0
2011-04-19 10:40:00,46.64,46.69,46.48,46.58,169000.0,30.0391,30.0713,29.936,30.0004,169000.0
2011-04-19 10:50:00,46.59,46.62,46.5,46.57,151700.0,30.0069,30.0262,29.9489,29.994,151700.0
2011-04-19 11:00:00,46.57,46.64,46.54,46.57,47000.0,29.994,30.0391,29.9747,29.994,47000.0
2011-04-19 11:10:00,46.58,46.71,46.52,46.6,108100.0,30.0004,30.0842,29.9618,30.0133,108100.0
2011-04-19 11:20:00,46.61,46.63,46.48,46.53,111700.0,30.0198,30.0326,29.936,29.9682,111700.0
2011-04-19 11:30:00,46.51,46.64,46.5,46.6,48900.0,29.9554,30.0391,29.9489,30.0133,48900.0
2011-04-19 11:40:00,46.6,46.6,46.5,46.53,100700.0,30.0133,30.0133,29.9489,29.9682,100700.0
2011-04-19 11:50:00,46.53,46.6,46.48,46.5,46300.0,29.9682,30.0133,29.936,29.9489,46300.0
2011-04-19 12:00:00,46.5,46.52,46.44,46.5,122500.0,29.9489,29.9618,29.9103,29.9489,122500.0
2011-04-19 12:10:00,46.49,46.49,46.39,46.43,45800.0,29.9425,29.9425,29.8781,29.9038,45800.0
2011-04-19 12:20:00,46.44,46.5,46.41,46.5,60200.0,29.9103,29.9489,29.891,29.9489,60200.0
2011-04-19 12:30:00,46.5,46.53,46.4,46.48,44500.0,29.9489,29.9682,29.8845,29.936,44500.0
2011-04-19 12:40:00,46.49,46.49,46.4,46.42,65400.0,29.9425,29.9425,29.8845,29.8974,65400.0
2011-04-19 12:50:00,46.42,46.61,46.4,46.52,181600.0,29.8974,30.0198,29.8845,29.9618,181600.0
2011-04-19 13:00:00,46.53,46.66,46.53,46.55,76900.0,29.9682,30.052,29.9682,29.9811,76900.0
2011-04-19 13:10:00,46.55,46.62,46.52,46.57,27800.0,29.9811,30.0262,29.9618,29.994,27800.0
2011-04-19 13:20:00,46.57,46.61,46.52,46.52,31800.0,29.994,30.0198,29.9618,29.9618,31800.0
2011-04-19 13:30:00,46.52,46.55,46.45,46.52,94800.0,29.9618,29.9811,29.9167,29.9618,94800.0
2011-04-19 13:40:00,46.52,46.63,46.52,46.63,45900.0,29.9618,30.0326,29.9618,30.0326,45900.0
2011-04-19 13:50:00,46.64,46.66,46.57,46.6,25800.0,30.0391,30.052,29.994,30.0133,25800.0
2011-04-19 14:00:00,46.6,46.61,46.52,46.55,73500.0,30.0133,30.0198,29.9618,29.9811,73500.0
2011-04-19 14:10:00,46.55,46.64,46.54,46.56,66000.0,29.9811,30.0391,29.9747,29.9876,66000.0
2011-04-19 14:20:00,46.56,46.56,46.45,46.51,58400.0,29.9876,29.9876,29.9167,29.9554,58400.0
2011-04-19 14:30:00,46.51,46.57,46.5,46.56,64400.0,29.9554,29.994,29.9489,29.9876,64400.0
2011-04-19 14:40:00,46.56,46.62,46.52,46.61,52300.0,29.9876,30.0262,29.9618,30.0198,52300.0
2011-04-19 14:50:00,46.61,46.67,46.6,46.66,33800.0,30.0198,30.0584,30.0133,30.052,33800.0
2011-04-19 15:00:00,46.66,46.74,46.64,46.65,68700.0,30.052,30.1035,30.0391,30.0455,68700.0
2011-04-19 15:10:00,46.65,46.68,46.59,46.68,90700.0,30.0455,30.0649,30.0069,30.0649,90700.0
2011-04-19 15:20:00,46.67,46.68,46.56,46.56,166300.0,30.0584,30.0649,29.9876,29.9876,166300.0
2011-04-19 15:30:00,46.56,46.58,46.51,46.51,110800.0,29.9876,30.0004,29.9554,29.9554,110800.0
2011-04-19 15:40:00,46.52,46.57,46.49,46.5,394300.0,29.9618,29.994,29.9425,29.9489,394300.0
2011-04-19 15:50:00,46.51,46.75,46.51,46.72,385600.0,29.9554,30.1099,29.9554,30.0906,385600.0
2011-04-20 09:30:00,47.48,48.23,47.37,48.22,238300.0,30.5801,31.0631,30.5093,31.0567,238300.0
2011-04-20 09:40:00,48.22,48.35,48.06,48.32,149700.0,31.0567,31.1404,30.9537,31.1211,149700.0
2011-04-20 09:50:00,48.32,48.43,48.21,48.28,120800.0,31.1211,31.192,31.0503,31.0954,120800.0
2011-04-20 10:00:00,48.28,48.45,48.23,48.45,82000.0,31.0954,31.2048,31.0631,31.2048,82000.0
2011-04-20 10:10:00,48.44,48.69,48.44,48.58,202300.0,31.1984,31.3594,31.1984,31.2886,202300.0
2011-04-20 10:20:00,48.58,48.6,48.44,48.6,103000.0,31.2886,31.3015,31.1984,31.3015,103000.0
2011-04-20 10:30:00,48.6,48.83,48.59,48.77,153100.0,31.3015,31.4496,31.295,31.4109,153100.0
2011-04-20 10:40:00,48.77,48.8,48.7,48.73,56000.0,31.4109,31.4303,31.3659,31.3852,56000.0
2011-04-20 10:50:00,48.73,48.73,48.57,48.66,64100.0,31.3852,31.3852,31.2821,31.3401,64100.0
2011-04-20 11:00:00,48.66,48.67,48.29,48.29,208000.0,31.3401,31.3465,31.1018,31.1018,208000.0
2011-04-20 11:10:00,48.3,48.53,48.24,48.45,100300.0,31.1082,31.2564,31.0696,31.2048,100300.0
2011-04-20 11:20:00,48.46,48.5,48.31,48.49,50600.0,31.2113,31.237,31.1147,31.2306,50600.0
2011-04-20 11:30:00,48.48,48.51,48.2,48.33,102200.0,31.2242,31.2435,31.0438,31.1276,102200.0
2011-04-20 11:40:00,48.34,48.42,48.3,48.3,35300.0,31.134,31.1855,31.1082,31.1082,35300.0
2011-04-20 11:50:00,48.3,48.4,48.27,48.31,38200.0,31.1082,31.1726,31.0889,31.1147,38200.0
2011-04-20 12:00:00,48.32,48.32,48.16,48.28,45700.0,31.1211,31.1211,31.0181,31.0954,45700.0
2011-04-20 12:10:00,48.29,48.31,48.14,48.26,47600.0,31.1018,31.1147,31.0052,31.0825,47600.0
2011-04-20 12:20:00,48.26,48.36,48.26,48.34,98900.0,31.0825,31.1469,31.0825,31.134,98900.0
2011-04-20 12:30:00,48.34,48.45,48.33,48.45,45000.0,31.134,31.2048,31.1276,31.2048,45000.0
2011-04-20 12:40:00,48.45,48.47,48.37,48.38,58100.0,31.2048,31.2177,31.1533,31.1598,58100.0
2011-04-20 12:50:00,48.36,48.46,48.36,48.42,32600.0,31.1469,31.2113,31.1469,31.1855,32600.0
2011-04-20 13:00:00,48.41,48.5,48.41,48.48,76900.0,31.1791,31.237,31.1791,31.2242,76900.0
2011-04-20 13:10:00,48.48,48.55,48.48,48.54,65700.0,31.2242,31.2692,31.2242,31.2628,65700.0
2011-04-20 13:20:00,48.54,48.63,48.53,48.59,50800.0,31.2628,31.3208,31.2564,31.295,50800.0
2011-04-20 13:30:00,48.6,48.6,48.51,48.57,55200.0,31.3015,31.3015,31.2435,31.2821,55200.0
2011-04-20 13:40:00,48.58,48.65,48.53,48.53,42200.0,31.2886,31.3337,31.2564,31.2564,42200.0
2011-04-20 13:50:00,48.53,48.59,48.51,48.53,42000.0,31.2564,31.295,31.2435,31.2564,42000.0
2011-04-20 14:00:00,48.53,48.55,48.45,48.5,42500.0,31.2564,31.2692,31.2048,31.237,42500.0
2011-04-20 14:10:00,48.5,48.62,48.48,48.62,31900.0,31.237,31.3143,31.2242,31.3143,31900.0
2011-04-20 14:20:00,48.62,48.62,48.49,48.54,94700.0,31.3143,31.3143,31.2306,31.2628,94700.0
2011-04-20 14:30:00,48.54,48.63,48.51,48.63,40500.0,31.2628,31.3208,31.2435,31.3208,40500.0
2011-04-20 14:40:00,48.63,48.7,48.63,48.7,38500.0,31.3208,31.3659,31.3208,31.3659,38500.0
2011-04-20 14:50:00,48.7,48.73,48.63,48.63,41200.0,31.3659,31.3852,31.3208,31.3208,41200.0
2011-04-20 15:00:00,48.64,48.67,48.58,48.64,57000.0,31.3272,31.3465,31.2886,31.3272,57000.0
2011-04-20 15:10:00,48.63,48.67,48.63,48.64,58200.0,31.3208,31.3465,31.3208,31.3272,58200.0
2011-04-20 15:20:00,48.64,48.79,48.63,48.78,67400.0,31.3272,31.4238,31.3208,31.4174,67400.0
2011-04-20 15:30:00,48.79,48.79,48.67,48.69,72000.0,31.4238,31.4238,31.3465,31.3594,72000.0
2011-04-20 15:40:00,48.69,48.71,48.56,48.57,170300.0,31.3594,31.3723,31.2757,31.2821,170300.0
2011-04-20 15:50:00,48.57,48.66,48.54,48.66,261800.0,31.2821,31.3401,31.2628,31.3401,261800.0
2011-04-21 09:30:00,48.93,49.17,48.78,49.16,151600.0,31.514,31.6686,31.4174,31.6621,151600.0
2011-04-21 09:40:00,49.15,49.17,48.9,48.91,52500.0,31.6557,31.6686,31.4947,31.5011,52500.0
2011-04-21 09:50:00,48.92,49.05,48.92,49.03,68800.0,31.5076,31.5913,31.5076,31.5784,68800.0
2011-04-21 10:00:00,49.04,49.28,48.99,49.15,208700.0,31.5848,31.7394,31.5526,31.6557,208700.0
2011-04-21 10:10:00,49.15,49.17,49.02,49.1,113200.0,31.6557,31.6686,31.572,31.6235,113200.0
2011-04-21 10:20:00,49.12,49.18,49.06,49.08,249400.0,31.6364,31.675,31.5977,31.6106,249400.0
2011-04-21 10:30:00,49.09,49.16,49.02,49.06,47300.0,31.617,31.6621,31.572,31.5977,47300.0
2011-04-21 10:40:00,49.06,49.15,49.02,49.12,90600.0,31.5977,31.6557,31.572,31.6364,90600.0
2011-04-21 10:50:00,49.12,49.31,49.1,49.24,74300.0,31.6364,31.7587,31.6235,31.7137,74300.0
2011-04-21 11:00:00,49.25,49.27,49.18,49.2,94400.0,31.7201,31.733,31.675,31.6879,94400.0
2011-04-21 11:10:00,49.18,49.19,49.11,49.13,43600.0,31.675,31.6814,31.6299,31.6428,43600.0
2011-04-21 11:20:00,49.15,49.15,49.07,49.14,43500.0,31.6557,31.6557,31.6042,31.6492,43500.0
2011-04-21 11:30:00,49.14,49.16,49.08,49.1,106900.0,31.6492,31.6621,31.6106,31.6235,106900.0
2011-04-21 11:40:00,49.09,49.12,49.07,49.1,102600.0,31.617,31.6364,31.6042,31.6235,102600.0
2011-04-21 11:50:00,49.1,49.18,49.1,49.15,59000.0,31.6235,31.675,31.6235,31.6557,59000.0
2011-04-21 12:00:00,49.14,49.22,49.14,49.21,34800.0,31.6492,31.7008,31.6492,31.6943,34800.0
2011-04-21 12:10:00,49.2,49.3,49.17,49.27,81600.0,31.6879,31.7523,31.6686,31.733,81600.0
2011-04-21 12:20:00,49.28,49.32,49.25,49.31,38300.0,31.7394,31.7652,31.7201,31.7587,38300.0
2011-04-21 12:30:00,49.31,49.33,49.26,49.3,53700.0,31.7587,31.7716,31.7265,31.7523,53700.0
2011-04-21 12:40:00,49.3,49.31,49.24,49.29,32800.0,31.7523,31.7587,31.7137,31.7459,32800.0
2011-04-21 12:50:00,49.3,49.3,49.19,49.2,30900.0,31.7523,31.7523,31.6814,31.6879,30900.0
2011-04-21 13:00:00,49.21,49.22,49.13,49.18,39800.0,31.6943,31.7008,31.6428,31.675,39800.0
2011-04-21 13:10:00,49.18,49.22,49.18,49.22,74700.0,31.675,31.7008,31.675,31.7008,74700.0
2011-04-21 13:20:00,49.21,49.24,49.19,49.21,18900.0,31.6943,31.7137,31.6814,31.6943,18900.0
2011-04-21 13:30:00,49.22,49.25,49.21,49.25,36300.0,31.7008,31.7201,31.6943,31.7201,36300.0
2011-04-21 13:40:00,49.24,49.26,49.21,49.26,21400.0,31.7137,31.7265,31.6943,31.7265,21400.0
2011-04-21 13:50:00,49.26,49.3,49.21,49.3,40600.0,31.7265,31.7523,31.6943,31.7523,40600.0
2011-04-21 14:00:00,49.3,49.3,49.2,49.23,50900.0,31.7523,31.7523,31.6879,31.7072,50900.0
2011-04-21 14:10:00,49.24,49.32,49.24,49.31,63000.0,31.7137,31.7652,31.7137,31.7587,63000.0
2011-04-21 14:20:00,49.3,49.34,49.28,49.34,61400.0,31.7523,31.7781,31.7394,31.7781,61400.0
2011-04-21 14:30:00,49.34,49.4,49.33,49.35,111200.0,31.7781,31.8167,31.7716,31.7845,111200.0
2011-04-21 14:40:00,49.35,49.39,49.33,49.34,46000.0,31.7845,31.8103,31.7716,31.7781,46000.0
2011-04-21 14:50:00,49.34,49.35,49.3,49.33,46100.0,31.7781,31.7845,31.7523,31.7716,46100.0
2011-04-21 15:00:00,49.33,49.36,49.33,49.35,58800.0,31.7716,31.7909,31.7716,31.7845,58800.0
2011-04-21 15:10:00,49.35,49.36,49.32,49.33,40100.0,31.7845,31.7909,31.7652,31.7716,40100.0
2011-04-21 15:20:00,49.33,49.37,49.3,49.31,53600.0,31.7716,31.7974,31.7523,31.7587,53600.0
2011-04-21 15:30:00,49.31,49.37,49.29,49.35,89400.0,31.7587,31.7974,31.7459,31.7845,89400.0
2011-04-21 15:40:00,49.36,49.4,49.33,49.35,143200.0,31.7909,31.8167,31.7716,31.7845,143200.0
2011-04-21 15:50:00,49.34,49.36,49.33,49.34,171100.0,31.7781,31.7909,31.7716,31.7781,171100.0
2011-04-25 09:30:00,49.09,49.18,48.95,49.02,130400.0,31.617,31.675,31.5269,31.572,130400.0
2011-04-25 09:40:00,48.99,49.02,48.84,48.88,62900.0,31.5526,31.572,31.456,31.4818,62900.0
2011-04-25 09:50:00,48.9,48.92,48.7,48.79,75900.0,31.4947,31.5076,31.3659,31.4238,75900.0
2011-04-25 10:00:00,48.81,48.81,48.62,48.65,117300.0,31.4367,31.4367,31.3143,31.3337,117300.0
2011-04-25 10:10:00,48.65,48.65,48.42,48.43,111600.0,31.3337,31.3337,31.1855,31.192,111600.0
2011-04-25 10:20:00,48.43,48.43,48.24,48.36,103100.0,31.192,31.192,31.0696,31.1469,103100.0
2011-04-25 10:30:00,48.35,48.45,48.18,48.22,66300.0,31.1404,31.2048,31.0309,31.0567,66300.0
2011-04-25 10:40:00,48.23,48.26,48.11,48.19,38300.0,31.0631,31.0825,30.9859,31.0374,38300.0
2011-04-25 10:50:00,48.18,48.22,48.16,48.2,89700.0,31.0309,31.0567,31.0181,31.0438,89700.0
2011-04-25 11:00:00,48.2,48.26,48.15,48.16,92700.0,31.0438,31.0825,31.0116,31.0181,92700.0
2011-04-25 11:10:00,48.17,48.29,48.15,48.23,39600.0,31.0245,31.1018,31.0116,31.0631,39600.0
2011-04-25 11:20:00,48.23,48.39,48.22,48.33,23900.0,31.0631,31.1662,31.0567,31.1276,23900.0
2011-04-25 11:30:00,48.33,48.34,48.27,48.3,21500.0,31.1276,31.134,31.0889,31.1082,21500.0
2011-04-25 11:40:00,48.3,48.36,48.27,48.34,17500.0,31.1082,31.1469,31.0889,31.134,17500.0
2011-04-25 11:50:00,48.34,48.35,48.25,48.31,27700.0,31.134,31.1404,31.076,31.1147,27700.0
2011-04-25 12:00:00,48.32,48.33,48.21,48.22,33500.0,31.1211,31.1276,31.0503,31.0567,33500.0
2011-04-25 12:10:00,48.23,48.25,48.2,48.22,27500.0,31.0631,31.076,31.0438,31.0567,27500.0
2011-04-25 12:20:00,48.21,48.23,48.05,48.18,153100.0,31.0503,31.0631,30.9472,31.0309,153100.0
2011-04-25 12:30:00,48.18,48.25,48.17,48.19,31000.0,31.0309,31.076,31.0245,31.0374,31000.0
2011-04-25 12:40:00,48.19,48.2,48.08,48.15,41600.0,31.0374,31.0438,30.9665,31.0116,41600.0
2011-04-25 12:50:00,48.17,48.21,48.14,48.15,49600.0,31.0245,31.0503,31.0052,31.0116,49600.0
2011-04-25 13:00:00,48.15,48.15,48.08,48.09,43500.0,31.0116,31.0116,30.9665,30.973,43500.0
2011-04-25 13:10:00,48.08,48.09,47.99,48.0,63200.0,30.9665,30.973,30.9086,30.915,63200.0
2011-04-25 13:20:00,48.0,48.02,47.97,47.99,68300.0,30.915,30.9279,30.8957,30.9086,68300.0
2011-04-25 13:30:00,47.99,48.2,47.98,48.19,68200.0,30.9086,31.0438,30.9021,31.0374,68200.0
2011-04-25 13:40:00,48.19,48.23,48.13,48.14,51400.0,31.0374,31.0631,30.9987,31.0052,51400.0
2011-04-25 13:50:00,48.14,48.15,48.08,48.09,35000.0,31.0052,31.0116,30.9665,30.973,35000.0
2011-04-25 14:00:00,48.1,48.15,48.09,48.14,62200.0,30.9794,31.0116,30.973,31.0052,62200.0
2011-04-25 14:10:00,48.14,48.15,48.1,48.1,105200.0,31.0052,31.0116,30.9794,30.9794,105200.0
2011-04-25 14:20:00,48.1,48.12,48.05,48.09,62800.0,30.9794,30.9923,30.9472,30.973,62800.0
2011-04-25 14:30:00,48.09,48.14,48.04,48.04,68200.0,30.973,31.0052,30.9408,30.9408,68200.0
2011-04-25 14:40:00,48.05,48.05,47.98,48.01,69100.0,30.9472,30.9472,30.9021,30.9215,69100.0
2011-04-25 14:50:00,48.01,48.03,47.99,48.01,100300.0,30.9215,30.9343,30.9086,30.9215,100300.0
2011-04-25 15:00:00,48.01,48.1,48.0,48.08,69300.0,30.9215,30.9794,30.915,30.9665,69300.0
2011-04-25 15:10:00,48.07,48.08,48.0,48.01,96900.0,30.9601,30.9665,30.915,30.9215,96900.0
2011-04-25 15:20:00,48.02,48.09,48.01,48.09,85600.0,30.9279,30.973,30.9215,30.973,85600.0
2011-04-25 15:30:00,48.08,48.17,48.08,48.14,118400.0,30.9665,31.0245,30.9665,31.0052,118400.0
2011-04-25 15:40:00,48.14,48.14,48.08,48.11,143700.0,31.0052,31.0052,30.9665,30.9859,143700.0
2011-04-25 15:50:00,48.11,48.19,48.08,48.18,324100.0,30.9859,31.0374,30.9665,31.0309,324100.0
2011-04-26 09:30:00,48.42,49.45,48.42,49.35,280700.0,31.1855,31.8489,31.1855,31.7845,280700.0
2011-04-26 09:40:00,49.35,49.56,49.13,49.37,425600.0,31.7845,31.9198,31.6428,31.7974,425600.0
2011-04-26 09:50:00,49.36,49.43,49.28,49.29,121600.0,31.7909,31.836,31.7394,31.7459,121600.0
2011-04-26 10:00:00,49.29,49.46,49.29,49.39,164300.0,31.7459,31.8553,31.7459,31.8103,164300.0
2011-04-26 10:10:00,49.39,49.47,49.25,49.38,91600.0,31.8103,31.8618,31.7201,31.8038,91600.0
2011-04-26 10:20:00,49.38,49.55,49.38,49.51,100300.0,31.8038,31.9133,31.8038,31.8875,100300.0
2011-04-26 10:30:00,49.5,49.6,49.5,49.6,70700.0,31.8811,31.9455,31.8811,31.9455,70700.0
2011-04-26 10:40:00,49.61,49.85,49.61,49.78,89700.0,31.952,32.1065,31.952,32.0614,89700.0
2011-04-26 10:50:00,49.77,49.84,49.7,49.81,121700.0,32.055,32.1001,32.0099,32.0808,121700.0
2011-04-26 11:00:00,49.82,49.82,49.75,49.8,122500.0,32.0872,32.0872,32.0421,32.0743,122500.0
2011-04-26 11:10:00,49.8,49.8,49.63,49.63,39700.0,32.0743,32.0743,31.9648,31.9648,39700.0
2011-04-26 11:20:00,49.64,50.07,49.64,50.04,259000.0,31.9713,32.2482,31.9713,32.2289,259000.0
2011-04-26 11:30:00,50.04,50.14,50.03,50.05,55100.0,32.2289,32.2933,32.2225,32.2353,55100.0
2011-04-26 11:40:00,50.06,50.19,50.02,50.19,70500.0,32.2418,32.3255,32.216,32.3255,70500.0
2011-04-26 11:50:00,50.18,50.23,50.11,50.16,112600.0,32.3191,32.3513,32.274,32.3062,112600.0
2011-04-26 12:00:00,50.16,50.24,50.06,50.08,95800.0,32.3062,32.3577,32.2418,32.2547,95800.0
2011-04-26 12:10:00,50.08,50.11,49.94,50.01,66800.0,32.2547,32.274,32.1645,32.2096,66800.0
2011-04-26 12:20:00,50.0,50.03,49.82,49.82,58000.0,32.2031,32.2225,32.0872,32.0872,58000.0
2011-04-26 12:30:00,49.83,49.84,49.69,49.69,85100.0,32.0936,32.1001,32.0035,32.0035,85100.0
2011-04-26 12:40:00,49.7,49.74,49.65,49.66,72200.0,32.0099,32.0357,31.9777,31.9842,72200.0
2011-04-26 12:50:00,49.64,49.68,49.5,49.51,64700.0,31.9713,31.997,31.8811,31.8875,64700.0
2011-04-26 13:00:00,49.52,49.55,49.45,49.49,37600.0,31.894,31.9133,31.8489,31.8747,37600.0
2011-04-26 13:10:00,49.48,49.69,49.46,49.6,100100.0,31.8682,32.0035,31.8553,31.9455,100100.0
2011-04-26 13:20:00,49.6,49.66,49.55,49.63,22000.0,31.9455,31.9842,31.9133,31.9648,22000.0
2011-04-26 13:30:00,49.63,49.63,49.42,49.5,72300.0,31.9648,31.9648,31.8296,31.8811,72300.0
2011-04-26 13:40:00,49.5,49.51,49.44,49.49,22100.0,31.8811,31.8875,31.8425,31.8747,22100.0
2011-04-26 13:50:00,49.5,49.56,49.49,49.52,54800.0,31.8811,31.9198,31.8747,31.894,54800.0
2011-04-26 14:00:00,49.51,49.52,49.4,49.46,88700.0,31.8875,31.894,31.8167,31.8553,88700.0
2011-04-26 14:10:00,49.45,49.55,49.45,49.52,67100.0,31.8489,31.9133,31.8489,31.894,67100.0
2011-04-26 14:20:00,49.51,49.52,49.42,49.45,58600.0,31.8875,31.894,31.8296,31.8489,58600.0
2011-04-26 14:30:00,49.45,49.57,49.45,49.48,97200.0,31.8489,31.9262,31.8489,31.8682,97200.0
2011-04-26 14:40:00,49.48,49.52,49.48,49.51,59200.0,31.8682,31.894,31.8682,31.8875,59200.0
2011-04-26 14:50:00,49.51,49.58,49.48,49.57,82300.0,31.8875,31.9326,31.8682,31.9262,82300.0
2011-04-26 15:00:00,49.57,49.57,49.5,49.55,66700.0,31.9262,31.9262,31.8811,31.9133,66700.0
2011-04-26 15:10:00,49.55,49.55,49.39,49.39,142100.0,31.9133,31.9133,31.8103,31.8103,142100.0
2011-04-26 15:20:00,49.4,49.43,49.35,49.39,79300.0,31.8167,31.836,31.7845,31.8103,79300.0
2011-04-26 15:30:00,49.4,49.53,49.39,49.46,111400.0,31.8167,31.9004,31.8103,31.8553,111400.0
2011-04-26 15:40:00,49.45,49.5,49.39,49.4,202000.0,31.8489,31.8811,31.8103,31.8167,202000.0
2011-04-26 15:50:00,49.39,49.44,49.34,49.4,460200.0,31.8103,31.8425,31.7781,31.8167,460200.0
2011-04-27 09:30:00,49.46,49.47,49.22,49.36,99500.0,31.8553,31.8618,31.7008,31.7909,99500.0
2011-04-27 09:40:00,49.36,49.44,49.3,49.39,167800.0,31.7909,31.8425,31.7523,31.8103,167800.0
2011-04-27 09:50:00,49.38,49.66,49.36,49.65,120500.0,31.8038,31.9842,31.7909,31.9777,120500.0
2011-04-27 10:00:00,49.65,49.69,49.41,49.44,110200.0,31.9777,32.0035,31.8231,31.8425,110200.0
2011-04-27 10:10:00,49.45,49.55,49.38,49.51,87200.0,31.8489,31.9133,31.8038,31.8875,87200.0
2011-04-27 10:20:00,49.51,49.53,49.41,49.43,42300.0,31.8875,31.9004,31.8231,31.836,42300.0
2011-04-27 10:30:00,49.44,49.44,49.36,49.44,52200.0,31.8425,31.8425,31.7909,31.8425,52200.0
2011-04-27 10:40:00,49.44,49.5,49.41,49.49,67900.0,31.8425,31.8811,31.8231,31.8747,67900.0
2011-04-27 10:50:00,49.49,49.5,49.38,49.4,102000.0,31.8747,31.8811,31.8038,31.8167,102000.0
2011-04-27 11:00:00,49.41,49.52,49.4,49.48,74400.0,31.8231,31.894,31.8167,31.8682,74400.0
2011-04-27 11:10:00,49.47,49.5,49.44,49.5,51700.0,31.8618,31.8811,31.8425,31.8811,51700.0
2011-04-27 11:20:00,49.49,49.54,49.44,49.53,44900.0,31.8747,31.9069,31.8425,31.9004,44900.0
2011-04-27 11:30:00,49.53,49.65,49.53,49.54,53200.0,31.9004,31.9777,31.9004,31.9069,53200.0
2011-04-27 11:40:00,49.55,49.63,49.5,49.62,40600.0,31.9133,31.9648,31.8811,31.9584,40600.0
2011-04-27 11:50:00,49.61,49.74,49.6,49.69,29700.0,31.952,32.0357,31.9455,32.0035,29700.0
2011-04-27 12:00:00,49.69,49.69,49.62,49.66,28800.0,32.0035,32.0035,31.9584,31.9842,28800.0
2011-04-27 12:10:00,49.66,49.7,49.6,49.62,25800.0,31.9842,32.0099,31.9455,31.9584,25800.0
2011-04-27 12:20:00,49.64,49.65,49.56,49.57,17700.0,31.9713,31.9777,31.9198,31.9262,17700.0
2011-04-27 12:30:00,49.59,49.76,49.56,49.72,49100.0,31.9391,32.0486,31.9198,32.0228,49100.0
2011-04-27 12:40:00,49.71,49.79,49.62,49.65,49000.0,32.0164,32.0679,31.9584,31.9777,49000.0
2011-04-27 12:50:00,49.65,49.76,49.64,49.74,30700.0,31.9777,32.0486,31.9713,32.0357,30700.0
2011-04-27 13:00:00,49.73,49.75,49.7,49.73,29700.0,32.0292,32.0421,32.0099,32.0292,29700.0
2011-04-27 13:10:00,49.72,49.8,49.71,49.79,26400.0,32.0228,32.0743,32.0164,32.0679,26400.0
2011-04-27 13:20:00,49.8,49.8,49.74,49.75,23600.0,32.0743,32.0743,32.0357,32.0421,23600.0
2011-04-27 13:30:00,49.75,49.82,49.73,49.76,67100.0,32.0421,32.0872,32.0292,32.0486,67100.0
2011-04-27 13:40:00,49.76,49.83,49.76,49.81,21400.0,32.0486,32.0936,32.0486,32.0808,21400.0
2011-04-27 13:50:00,49.81,49.87,49.81,49.85,42500.0,32.0808,32.1194,32.0808,32.1065,42500.0
2011-04-27 14:00:00,49.84,49.91,49.82,49.88,63300.0,32.1001,32.1452,32.0872,32.1259,63300.0
2011-04-27 14:10:00,49.89,49.91,49.73,49.75,52100.0,32.1323,32.1452,32.0292,32.0421,52100.0
2011-04-27 14:20:00,49.75,49.8,49.71,49.72,49900.0,32.0421,32.0743,32.0164,32.0228,49900.0
2011-04-27 14:30:00,49.72,49.82,49.7,49.79,69300.0,32.0228,32.0872,32.0099,32.0679,69300.0
2011-04-27 14:40:00,49.79,49.85,49.76,49.78,51200.0,32.0679,32.1065,32.0486,32.0614,51200.0
2011-04-27 14:50:00,49.78,49.86,49.77,49.86,93000.0,32.0614,32.113,32.055,32.113,93000.0
2011-04-27 15:00:00,49.85,49.92,49.84,49.9,69000.0,32.1065,32.1516,32.1001,32.1387,69000.0
2011-04-27 15:10:00,49.9,49.97,49.9,49.94,62400.0,32.1387,32.1838,32.1387,32.1645,62400.0
2011-04-27 15:20:00,49.94,49.94,49.86,49.87,116500.0,32.1645,32.1645,32.113,32.1194,116500.0
2011-04-27 15:30:00,49.88,50.05,49.87,50.05,193500.0,32.1259,32.2353,32.1194,32.2353,193500.0
2011-04-27 15:40:00,50.05,50.11,50.02,50.02,86900.0,32.2353,32.274,32.216,32.216,86900.0
2011-04-27 15:50:00,50.03,50.06,49.97,50.02,157400.0,32.2225,32.2418,32.1838,32.216,157400.0
2011-04-28 09:30:00,49.84,49.98,49.65,49.94,74400.0,32.1001,32.1903,31.9777,32.1645,74400.0
2011-04-28 09:40:00,49.91,50.13,49.9,50.02,101400.0,32.1452,32.2869,32.1387,32.216,101400.0
2011-04-28 09:50:00,50.01,50.33,49.97,50.33,70200.0,32.2096,32.4157,32.1838,32.4157,70200.0
2011-04-28 10:00:00,50.31,50.39,50.22,50.33,52500.0,32.4028,32.4543,32.3448,32.4157,52500.0
2011-04-28 10:10:00,50.31,50.37,50.19,50.32,68600.0,32.4028,32.4414,32.3255,32.4092,68600.0
2011-04-28 10:20:00,50.33,50.39,50.23,50.29,31900.0,32.4157,32.4543,32.3513,32.3899,31900.0
2011-04-28 10:30:00,50.29,50.31,50.2,50.3,29200.0,32.3899,32.4028,32.332,32.3964,29200.0
2011-04-28 10:40:00,50.3,50.48,50.3,50.46,55000.0,32.3964,32.5123,32.3964,32.4994,55000.0
2011-04-28 10:50:00,50.47,50.54,50.29,50.51,87200.0,32.5058,32.5509,32.3899,32.5316,87200.0
2011-04-28 11:00:00,50.51,50.52,50.45,50.45,40800.0,32.5316,32.5381,32.493,32.493,40800.0
2011-04-28 11:10:00,50.44,50.45,50.32,50.33,43900.0,32.4865,32.493,32.4092,32.4157,43900.0
2011-04-28 11:20:00,50.33,50.5,50.33,50.36,85100.0,32.4157,32.5252,32.4157,32.435,85100.0
2011-04-28 11:30:00,50.36,50.5,50.34,50.35,62500.0,32.435,32.5252,32.4221,32.4286,62500.0
2011-04-28 11:40:00,50.34,50.4,50.17,50.19,48200.0,32.4221,32.4608,32.3126,32.3255,48200.0
2011-04-28 11:50:00,50.2,50.29,50.17,50.23,49500.0,32.332,32.3899,32.3126,32.3513,49500.0
2011-04-28 12:00:00,50.22,50.25,50.15,50.25,36700.0,32.3448,32.3642,32.2997,32.3642,36700.0
2011-04-28 12:10:00,50.26,50.27,50.12,50.23,84500.0,32.3706,32.377,32.2804,32.3513,84500.0
2011-04-28 12:20:00,50.2,50.37,50.17,50.36,56500.0,32.332,32.4414,32.3126,32.435,56500.0
2011-04-28 12:30:00,50.36,50.46,50.35,50.45,20500.0,32.435,32.4994,32.4286,32.493,20500.0
2011-04-28 12:40:00,50.46,50.5,50.4,50.44,35900.0,32.4994,32.5252,32.4608,32.4865,35900.0
2011-04-28 12:50:00,50.43,50.5,50.41,50.48,30400.0,32.4801,32.5252,32.4672,32.5123,30400.0
2011-04-28 13:00:00,50.48,50.48,50.36,50.37,19600.0,32.5123,32.5123,32.435,32.4414,19600.0
2011-04-28 13:10:00,50.38,50.39,50.27,50.27,22400.0,32.4479,32.4543,32.377,32.377,22400.0
2011-04-28 13:20:00,50.26,50.33,50.23,50.31,24600.0,32.3706,32.4157,32.3513,32.4028,24600.0
2011-04-28 13:30:00,50.3,50.34,50.26,50.32,44100.0,32.3964,32.4221,32.3706,32.4092,44100.0
2011-04-28 13:40:00,50.31,50.34,50.25,50.26,19100.0,32.4028,32.4221,32.3642,32.3706,19100.0
2011-04-28 13:50:00,50.26,50.28,50.18,50.2,45600.0,32.3706,32.3835,32.3191,32.332,45600.0
2011-04-28 14:00:00,50.19,50.25,50.18,50.22,36800.0,32.3255,32.3642,32.3191,32.3448,36800.0
2011-04-28 14:10:00,50.22,50.25,50.17,50.22,36300.0,32.3448,32.3642,32.3126,32.3448,36300.0
2011-04-28 14:20:00,50.23,50.23,50.16,50.18,22200.0,32.3513,32.3513,32.3062,32.3191,22200.0
2011-04-28 14:30:00,50.18,50.26,50.17,50.25,29900.0,32.3191,32.3706,32.3126,32.3642,29900.0
2011-04-28 14:40:00,50.26,50.34,50.25,50.27,43600.0,32.3706,32.4221,32.3642,32.377,43600.0
2011-04-28 14:50:00,50.26,50.32,50.23,50.3,36900.0,32.3706,32.4092,32.3513,32.3964,36900.0
2011-04-28 15:00:00,50.3,50.3,50.23,50.23,35700.0,32.3964,32.3964,32.3513,32.3513,35700.0
2011-04-28 15:10:00,50.24,50.26,50.22,50.23,69500.0,32.3577,32.3706,32.3448,32.3513,69500.0
2011-04-28 15:20:00,50.24,50.26,50.21,50.23,59200.0,32.3577,32.3706,32.3384,32.3513,59200.0
2011-04-28 15:30:00,50.25,50.39,50.25,50.38,93600.0,32.3642,32.4543,32.3642,32.4479,93600.0
2011-04-28 15:40:00,50.39,50.52,50.36,50.39,92600.0,32.4543,32.5381,32.435,32.4543,92600.0
2011-04-28 15:50:00,50.39,50.42,50.29,50.3,188500.0,32.4543,32.4736,32.3899,32.3964,188500.0
2011-04-29 09:30:00,50.3,50.53,50.23,50.46,39300.0,32.3964,32.5445,32.3513,32.4994,39300.0
2011-04-29 09:40:00,50.49,50.68,50.44,50.5,41900.0,32.5187,32.6411,32.4865,32.5252,41900.0
2011-04-29 09:50:00,50.53,50.55,50.09,50.1,76500.0,32.5445,32.5574,32.2611,32.2675,76500.0
2011-04-29 10:00:00,50.1,50.17,49.86,49.95,163500.0,32.2675,32.3126,32.113,32.1709,163500.0
2011-04-29 10:10:00,49.94,50.0,49.88,50.0,52600.0,32.1645,32.2031,32.1259,32.2031,52600.0
2011-04-29 10:20:00,49.99,50.0,49.88,49.93,80500.0,32.1967,32.2031,32.1259,32.1581,80500.0
2011-04-29 10:30:00,49.92,50.0,49.86,49.98,45400.0,32.1516,32.2031,32.113,32.1903,45400.0
2011-04-29 10:40:00,50.0,50.02,49.96,49.98,32600.0,32.2031,32.216,32.1774,32.1903,32600.0
2011-04-29 10:50:00,49.99,50.01,49.95,49.97,51900.0,32.1967,32.2096,32.1709,32.1838,51900.0
2011-04-29 11:00:00,49.98,50.01,49.93,49.97,35000.0,32.1903,32.2096,32.1581,32.1838,35000.0
2011-04-29 11:10:00,49.97,49.97,49.91,49.93,31200.0,32.1838,32.1838,32.1452,32.1581,31200.0
2011-04-29 11:20:00,49.93,49.96,49.92,49.95,17500.0,32.1581,32.1774,32.1516,32.1709,17500.0
2011-04-29 11:30:00,49.96,49.96,49.9,49.93,40400.0,32.1774,32.1774,32.1387,32.1581,40400.0
2011-04-29 11:40:00,49.93,49.97,49.93,49.95,40800.0,32.1581,32.1838,32.1581,32.1709,40800.0
2011-04-29 11:50:00,49.96,49.97,49.93,49.93,39900.0,32.1774,32.1838,32.1581,32.1581,39900.0
2011-04-29 12:00:00,49.94,49.96,49.92,49.96,19700.0,32.1645,32.1774,32.1516,32.1774,19700.0
2011-04-29 12:10:00,49.96,49.98,49.94,49.96,39800.0,32.1774,32.1903,32.1645,32.1774,39800.0
2011-04-29 12:20:00,49.97,49.97,49.92,49.97,26700.0,32.1838,32.1838,32.1516,32.1838,26700.0
2011-04-29 12:30:00,49.97,50.0,49.96,49.98,30400.0,32.1838,32.2031,32.1774,32.1903,30400.0
2011-04-29 12:40:00,49.98,50.0,49.97,49.98,20300.0,32.1903,32.2031,32.1838,32.1903,20300.0
2011-04-29 12:50:00,49.98,50.0,49.97,50.0,19200.0,32.1903,32.2031,32.1838,32.2031,19200.0
2011-04-29 13:00:00,49.99,50.0,49.97,49.97,39500.0,32.1967,32.2031,32.1838,32.1838,39500.0
2011-04-29 13:10:00,49.97,49.99,49.95,49.95,22800.0,32.1838,32.1967,32.1709,32.1709,22800.0
2011-04-29 13:20:00,49.95,50.0,49.94,49.94,27600.0,32.1709,32.2031,32.1645,32.1645,27600.0
2011-04-29 13:30:00,49.94,49.98,49.9,49.96,41000.0,32.1645,32.1903,32.1387,32.1774,41000.0
2011-04-29 13:40:00,49.95,49.96,49.88,49.92,29700.0,32.1709,32.1774,32.1259,32.1516,29700.0
2011-04-29 13:50:00,49.91,49.92,49.86,49.86,27400.0,32.1452,32.1516,32.113,32.113,27400.0
2011-04-29 14:00:00,49.86,49.92,49.83,49.91,38200.0,32.113,32.1516,32.0936,32.1452,38200.0
2011-04-29 14:10:00,49.91,49.95,49.91,49.93,30900.0,32.1452,32.1709,32.1452,32.1581,30900.0
2011-04-29 14:20:00,49.92,49.93,49.9,49.91,35900.0,32.1516,32.1581,32.1387,32.1452,35900.0
2011-04-29 14:30:00,49.91,50.01,49.91,49.99,60000.0,32.1452,32.2096,32.1452,32.1967,60000.0
2011-04-29 14:40:00,50.0,50.0,49.9,49.92,69700.0,32.2031,32.2031,32.1387,32.1516,69700.0
2011-04-29 14:50:00,49.92,49.92,49.88,49.89,59700.0,32.1516,32.1516,32.1259,32.1323,59700.0
2011-04-29 15:00:00,49.88,49.97,49.86,49.97,41500.0,32.1259,32.1838,32.113,32.1838,41500.0
2011-04-29 15:10:00,49.98,50.0,49.95,49.95,71900.0,32.1903,32.2031,32.1709,32.1709,71900.0
2011-04-29 15:20:00,49.96,50.0,49.95,49.98,57900.0,32.1774,32.2031,32.1709,32.1903,57900.0
2011-04-29 15:30:00,49.99,50.05,49.98,49.99,130400.0,32.1967,32.2353,32.1903,32.1967,130400.0
2011-04-29 15:40:00,49.99,49.99,49.89,49.98,158300.0,32.1967,32.1967,32.1323,32.1903,158300.0
2011-04-29 15:50:00,49.97,49.98,49.86,49.88,197900.0,32.1838,32.1903,32.113,32.1259,197900.0
2011-05-02 09:30:00,50.25,50.5,50.18,50.39,76400.0,32.3642,32.5252,32.3191,32.4543,76400.0
2011-05-02 09:40:00,50.39,50.43,50.02,50.1,88600.0,32.4543,32.4801,32.216,32.2675,88600.0
2011-05-02 09:50:00,50.07,50.29,50.07,50.21,62800.0,32.2482,32.3899,32.2482,32.3384,62800.0
2011-05-02 10:00:00,50.22,50.42,50.21,50.3,107200.0,32.3448,32.4736,32.3384,32.3964,107200.0
2011-05-02 10:10:00,50.28,50.48,50.28,50.47,43500.0,32.3835,32.5123,32.3835,32.5058,43500.0
2011-05-02 10:20:00,50.48,50.49,50.36,50.38,40500.0,32.5123,32.5187,32.435,32.4479,40500.0
2011-05-02 10:30:00,50.38,50.6,50.38,50.59,79000.0,32.4479,32.5896,32.4479,32.5831,79000.0
2011-05-02 10:40:00,50.59,50.72,50.57,50.57,87000.0,32.5831,32.6669,32.5703,32.5703,87000.0
2011-05-02 10:50:00,50.57,50.58,50.38,50.4,66800.0,32.5703,32.5767,32.4479,32.4608,66800.0
2011-05-02 11:00:00,50.4,50.48,50.38,50.48,73700.0,32.4608,32.5123,32.4479,32.5123,73700.0
2011-05-02 11:10:00,50.47,50.5,50.42,50.42,41100.0,32.5058,32.5252,32.4736,32.4736,41100.0
2011-05-02 11:20:00,50.42,50.44,50.29,50.38,48400.0,32.4736,32.4865,32.3899,32.4479,48400.0
2011-05-02 11:30:00,50.38,50.41,50.33,50.41,46800.0,32.4479,32.4672,32.4157,32.4672,46800.0
2011-05-02 11:40:00,50.41,50.41,50.29,50.29,21500.0,32.4672,32.4672,32.3899,32.3899,21500.0
2011-05-02 11:50:00,50.3,50.34,50.24,50.3,28400.0,32.3964,32.4221,32.3577,32.3964,28400.0
2011-05-02 12:00:00,50.3,50.36,50.26,50.35,48200.0,32.3964,32.435,32.3706,32.4286,48200.0
2011-05-02 12:10:00,50.34,50.45,50.34,50.37,36600.0,32.4221,32.493,32.4221,32.4414,36600.0
2011-05-02 12:20:00,50.37,50.38,50.18,50.21,57200.0,32.4414,32.4479,32.3191,32.3384,57200.0
2011-05-02 12:30:00,50.2,50.4,50.16,50.4,85000.0,32.332,32.4608,32.3062,32.4608,85000.0
2011-05-02 12:40:00,50.4,50.43,50.33,50.4,98700.0,32.4608,32.4801,32.4157,32.4608,98700.0
2011-05-02 12:50:00,50.4,50.41,50.3,50.3,37100.0,32.4608,32.4672,32.3964,32.3964,37100.0
2011-05-02 13:00:00,50.31,50.34,50.28,50.32,23900.0,32.4028,32.4221,32.3835,32.4092,23900.0
2011-05-02 13:10:00,50.31,50.37,50.3,50.35,26800.0,32.4028,32.4414,32.3964,32.4286,26800.0
2011-05-02 13:20:00,50.34,50.37,50.27,50.34,40100.0,32.4221,32.4414,32.377,32.4221,40100.0
2011-05-02 13:30:00,50.34,50.45,50.34,50.45,71400.0,32.4221,32.493,32.4221,32.493,71400.0
2011-05-02 13:40:00,50.45,50.5,50.42,50.45,60100.0,32.493,32.5252,32.4736,32.493,60100.0
2011-05-02 13:50:00,50.46,50.48,50.44,50.47,28300.0,32.4994,32.5123,32.4865,32.5058,28300.0
2011-05-02 14:00:00,50.47,50.61,50.47,50.61,53100.0,32.5058,32.596,32.5058,32.596,53100.0
2011-05-02 14:10:00,50.6,50.72,50.59,50.72,53800.0,32.5896,32.6669,32.5831,32.6669,53800.0
2011-05-02 14:20:00,50.71,50.73,50.6,50.72,101000.0,32.6604,32.6733,32.5896,32.6669,101000.0
2011-05-02 14:30:00,50.72,50.74,50.7,50.73,36700.0,32.6669,32.6797,32.654,32.6733,36700.0
2011-05-02 14:40:00,50.73,50.76,50.66,50.66,62500.0,32.6733,32.6926,32.6282,32.6282,62500.0
2011-05-02 14:50:00,50.66,50.68,50.58,50.59,32500.0,32.6282,32.6411,32.5767,32.5831,32500.0
2011-05-02 15:00:00,50.59,50.66,50.57,50.64,52400.0,32.5831,32.6282,32.5703,32.6153,52400.0
2011-05-02 15:10:00,50.64,50.65,50.53,50.55,65300.0,32.6153,32.6218,32.5445,32.5574,65300.0
2011-05-02 15:20:00,50.55,50.63,50.54,50.54,68800.0,32.5574,32.6089,32.5509,32.5509,68800.0
2011-05-02 15:30:00,50.54,50.55,50.43,50.48,84400.0,32.5509,32.5574,32.4801,32.5123,84400.0
2011-05-02 15:40:00,50.47,50.49,50.38,50.48,102300.0,32.5058,32.5187,32.4479,32.5123,102300.0
2011-05-02 15:50:00,50.48,50.52,50.42,50.45,163500.0,32.5123,32.5381,32.4736,32.493,163500.0
2011-05-03 09:30:00,50.48,50.49,50.19,50.31,55900.0,32.5123,32.5187,32.3255,32.4028,55900.0
2011-05-03 09:40:00,50.34,50.42,50.27,50.42,36900.0,32.4221,32.4736,32.377,32.4736,36900.0
2011-05-03 09:50:00,50.43,50.67,50.36,50.58,30300.0,32.4801,32.6347,32.435,32.5767,30300.0
2011-05-03 10:00:00,50.59,50.67,50.43,50.44,47000.0,32.5831,32.6347,32.4801,32.4865,47000.0
2011-05-03 10:10:00,50.44,50.56,50.41,50.48,92500.0,32.4865,32.5638,32.4672,32.5123,92500.0
2011-05-03 10:20:00,50.48,50.52,50.36,50.43,73600.0,32.5123,32.5381,32.435,32.4801,73600.0
2011-05-03 10:30:00,50.42,50.44,50.21,50.21,66000.0,32.4736,32.4865,32.3384,32.3384,66000.0
2011-05-03 10:40:00,50.2,50.23,50.15,50.2,71700.0,32.332,32.3513,32.2997,32.332,71700.0
2011-05-03 10:50:00,50.18,50.23,50.1,50.22,38900.0,32.3191,32.3513,32.2675,32.3448,38900.0
2011-05-03 11:00:00,50.22,50.29,50.19,50.2,28900.0,32.3448,32.3899,32.3255,32.332,28900.0
2011-05-03 11:10:00,50.18,50.31,50.18,50.29,16700.0,32.3191,32.4028,32.3191,32.3899,16700.0
2011-05-03 11:20:00,50.3,50.36,50.27,50.32,24200.0,32.3964,32.435,32.377,32.4092,24200.0
2011-05-03 11:30:00,50.32,50.4,50.3,50.39,17200.0,32.4092,32.4608,32.3964,32.4543,17200.0
2011-05-03 11:40:00,50.38,50.48,50.38,50.42,22400.0,32.4479,32.5123,32.4479,32.4736,22400.0
2011-05-03 11:50:00,50.45,50.45,50.38,50.4,19700.0,32.493,32.493,32.4479,32.4608,19700.0
2011-05-03 12:00:00,50.4,50.47,50.32,50.36,16500.0,32.4608,32.5058,32.4092,32.435,16500.0
2011-05-03 12:10:00,50.36,50.43,50.35,50.38,41000.0,32.435,32.4801,32.4286,32.4479,41000.0
2011-05-03 12:20:00,50.38,50.39,50.36,50.38,9600.0,32.4479,32.4543,32.435,32.4479,9600.0
2011-05-03 12:30:00,50.38,50.39,50.32,50.32,19000.0,32.4479,32.4543,32.4092,32.4092,19000.0
2011-05-03 12:40:00,50.32,50.36,50.3,50.31,17400.0,32.4092,32.435,32.3964,32.4028,17400.0
2011-05-03 12:50:00,50.31,50.37,50.3,50.31,37400.0,32.4028,32.4414,32.3964,32.4028,37400.0
2011-05-03 13:00:00,50.32,50.36,50.29,50.32,43900.0,32.4092,32.435,32.3899,32.4092,43900.0
2011-05-03 13:10:00,50.33,50.43,50.31,50.41,49800.0,32.4157,32.4801,32.4028,32.4672,49800.0
2011-05-03 13:20:00,50.42,50.43,50.35,50.36,56000.0,32.4736,32.4801,32.4286,32.435,56000.0
2011-05-03 13:30:00,50.35,50.41,50.3,50.39,28900.0,32.4286,32.4672,32.3964,32.4543,28900.0
2011-05-03 13:40:00,50.38,50.4,50.3,50.36,42700.0,32.4479,32.4608,32.3964,32.435,42700.0
2011-05-03 13:50:00,50.36,50.42,50.35,50.42,28600.0,32.435,32.4736,32.4286,32.4736,28600.0
2011-05-03 14:00:00,50.43,50.43,50.37,50.41,48900.0,32.4801,32.4801,32.4414,32.4672,48900.0
2011-05-03 14:10:00,50.42,50.44,50.36,50.43,83400.0,32.4736,32.4865,32.435,32.4801,83400.0
2011-05-03 14:20:00,50.42,50.47,50.39,50.43,116300.0,32.4736,32.5058,32.4543,32.4801,116300.0
2011-05-03 14:30:00,50.43,50.46,50.42,50.42,59700.0,32.4801,32.4994,32.4736,32.4736,59700.0
2011-05-03 14:40:00,50.42,50.5,50.3,50.3,67100.0,32.4736,32.5252,32.3964,32.3964,67100.0
2011-05-03 14:50:00,50.3,50.31,50.23,50.28,47100.0,32.3964,32.4028,32.3513,32.3835,47100.0
2011-05-03 15:00:00,50.29,50.31,50.28,50.3,39600.0,32.3899,32.4028,32.3835,32.3964,39600.0
2011-05-03 15:10:00,50.29,50.4,50.27,50.34,66400.0,32.3899,32.4608,32.377,32.4221,66400.0
2011-05-03 15:20:00,50.34,50.41,50.33,50.39,42600.0,32.4221,32.4672,32.4157,32.4543,42600.0
2011-05-03 15:30:00,50.39,50.44,50.33,50.36,71000.0,32.4543,32.4865,32.4157,32.435,71000.0
2011-05-03 15:40:00,50.36,50.55,50.35,50.52,156700.0,32.435,32.5574,32.4286,32.5381,156700.0
2011-05-03 15:50:00,50.52,50.68,50.52,50.58,253600.0,32.5381,32.6411,32.5381,32.5767,253600.0
2011-05-04 09:30:00,50.56,50.71,50.41,50.67,88200.0,32.5638,32.6604,32.4672,32.6347,88200.0
2011-05-04 09:40:00,50.67,50.67,50.41,50.6,52900.0,32.6347,32.6347,32.4672,32.5896,52900.0
2011-05-04 09:50:00,50.61,50.68,50.4,50.46,117800.0,32.596,32.6411,32.4608,32.4994,117800.0
2011-05-04 10:00:00,50.45,50.47,50.04,50.09,105500.0,32.493,32.5058,32.2289,32.2611,105500.0
2011-05-04 10:10:00,50.09,50.15,49.97,49.98,79200.0,32.2611,32.2997,32.1838,32.1903,79200.0
2011-05-04 10:20:00,49.99,50.01,49.83,49.97,84700.0,32.1967,32.2096,32.0936,32.1838,84700.0
2011-05-04 10:30:00,49.96,50.16,49.93,50.14,44200.0,32.1774,32.3062,32.1581,32.2933,44200.0
2011-05-04 10:40:00,50.14,50.19,49.97,50.05,69600.0,32.2933,32.3255,32.1838,32.2353,69600.0
2011-05-04 10:50:00,50.03,50.11,49.93,49.98,355200.0,32.2225,32.274,32.1581,32.1903,355200.0
2011-05-04 11:00:00,49.98,50.0,49.68,49.7,97900.0,32.1903,32.2031,31.997,32.0099,97900.0
2011-05-04 11:10:00,49.7,49.76,49.37,49.39,153400.0,32.0099,32.0486,31.7974,31.8103,153400.0
2011-05-04 11:20:00,49.39,49.58,49.39,49.53,35500.0,31.8103,31.9326,31.8103,31.9004,35500.0
2011-05-04 11:30:00,49.53,49.55,49.36,49.37,80000.0,31.9004,31.9133,31.7909,31.7974,80000.0
2011-05-04 11:40:00,49.37,49.46,49.37,49.43,42000.0,31.7974,31.8553,31.7974,31.836,42000.0
2011-05-04 11:50:00,49.43,49.44,49.35,49.42,54700.0,31.836,31.8425,31.7845,31.8296,54700.0
2011-05-04 12:00:00,49.42,49.48,49.37,49.41,41700.0,31.8296,31.8682,31.7974,31.8231,41700.0
2011-05-04 12:10:00,49.41,49.42,49.32,49.34,44100.0,31.8231,31.8296,31.7652,31.7781,44100.0
2011-05-04 12:20:00,49.33,49.34,49.14,49.16,155700.0,31.7716,31.7781,31.6492,31.6621,155700.0
2011-05-04 12:30:00,49.16,49.3,49.16,49.27,62100.0,31.6621,31.7523,31.6621,31.733,62100.0
2011-05-04 12:40:00,49.27,49.3,49.17,49.27,58900.0,31.733,31.7523,31.6686,31.733,58900.0
2011-05-04 12:50:00,49.3,49.32,49.24,49.29,42400.0,31.7523,31.7652,31.7137,31.7459,42400.0
2011-05-04 13:00:00,49.28,49.42,49.27,49.35,49500.0,31.7394,31.8296,31.733,31.7845,49500.0
2011-05-04 13:10:00,49.34,49.39,49.3,49.35,62300.0,31.7781,31.8103,31.7523,31.7845,62300.0
2011-05-04 13:20:00,49.34,49.39,49.32,49.35,50400.0,31.7781,31.8103,31.7652,31.7845,50400.0
2011-05-04 13:30:00,49.36,49.5,49.33,49.48,69900.0,31.7909,31.8811,31.7716,31.8682,69900.0
2011-05-04 13:40:00,49.47,49.52,49.46,49.49,38600.0,31.8618,31.894,31.8553,31.8747,38600.0
2011-05-04 13:50:00,49.49,49.56,49.49,49.55,46800.0,31.8747,31.9198,31.8747,31.9133,46800.0
2011-05-04 14:00:00,49.55,49.59,49.53,49.58,49700.0,31.9133,31.9391,31.9004,31.9326,49700.0
2011-05-04 14:10:00,49.59,49.76,49.55,49.76,48900.0,31.9391,32.0486,31.9133,32.0486,48900.0
2011-05-04 14:20:00,49.77,49.97,49.65,49.91,122300.0,32.055,32.1838,31.9777,32.1452,122300.0
2011-05-04 14:30:00,49.91,49.97,49.91,49.95,101900.0,32.1452,32.1838,32.1452,32.1709,101900.0
2011-05-04 14:40:00,49.96,50.0,49.85,49.9,80300.0,32.1774,32.2031,32.1065,32.1387,80300.0
2011-05-04 14:50:00,49.9,49.95,49.74,49.74,51200.0,32.1387,32.1709,32.0357,32.0357,51200.0
2011-05-04 15:00:00,49.75,49.81,49.59,49.59,86300.0,32.0421,32.0808,31.9391,31.9391,86300.0
2011-05-04 15:10:00,49.6,49.65,49.53,49.57,71700.0,31.9455,31.9777,31.9004,31.9262,71700.0
2011-05-04 15:20:00,49.57,49.62,49.5,49.58,105700.0,31.9262,31.9584,31.8811,31.9326,105700.0
2011-05-04 15:30:00,49.57,49.59,49.49,49.52,172900.0,31.9262,31.9391,31.8747,31.894,172900.0
2011-05-04 15:40:00,49.52,49.56,49.43,49.48,189300.0,31.894,31.9198,31.836,31.8682,189300.0
2011-05-04 15:50:00,49.48,49.53,49.48,49.5,211600.0,31.8682,31.9004,31.8682,31.8811,211600.0
2011-05-05 09:30:00,49.37,49.52,49.22,49.3,96200.0,31.7974,31.894,31.7008,31.7523,96200.0
2011-05-05 09:40:00,49.29,49.8,49.29,49.79,88300.0,31.7459,32.0743,31.7459,32.0679,88300.0
2011-05-05 09:50:00,49.8,49.95,49.73,49.77,127100.0,32.0743,32.1709,32.0292,32.055,127100.0
2011-05-05 10:00:00,49.77,49.95,49.76,49.89,115600.0,32.055,32.1709,32.0486,32.1323,115600.0
2011-05-05 10:10:00,49.88,49.89,49.68,49.68,63500.0,32.1259,32.1323,31.997,31.997,63500.0
2011-05-05 10:20:00,49.68,49.72,49.59,49.59,79800.0,31.997,32.0228,31.9391,31.9391,79800.0
2011-05-05 10:30:00,49.59,49.7,49.39,49.59,64200.0,31.9391,32.0099,31.8103,31.9391,64200.0
2011-05-05 10:40:00,49.6,49.61,49.53,49.59,66700.0,31.9455,31.952,31.9004,31.9391,66700.0
2011-05-05 10:50:00,49.59,49.71,49.47,49.67,58900.0,31.9391,32.0164,31.8618,31.9906,58900.0
2011-05-05 11:00:00,49.67,49.82,49.64,49.66,65500.0,31.9906,32.0872,31.9713,31.9842,65500.0
2011-05-05 11:10:00,49.68,49.7,49.55,49.65,42600.0,31.997,32.0099,31.9133,31.9777,42600.0
2011-05-05 11:20:00,49.65,49.73,49.64,49.73,37300.0,31.9777,32.0292,31.9713,32.0292,37300.0
2011-05-05 11:30:00,49.74,49.83,49.72,49.81,32200.0,32.0357,32.0936,32.0228,32.0808,32200.0
2011-05-05 11:40:00,49.82,49.83,49.75,49.8,58700.0,32.0872,32.0936,32.0421,32.0743,58700.0
2011-05-05 11:50:00,49.8,49.82,49.72,49.81,40000.0,32.0743,32.0872,32.0228,32.0808,40000.0
2011-05-05 12:00:00,49.8,49.94,49.79,49.84,117600.0,32.0743,32.1645,32.0679,32.1001,117600.0
2011-05-05 12:10:00,49.85,49.91,49.84,49.91,41800.0,32.1065,32.1452,32.1001,32.1452,41800.0
2011-05-05 12:20:00,49.9,49.92,49.85,49.89,34500.0,32.1387,32.1516,32.1065,32.1323,34500.0
2011-05-05 12:30:00,49.88,49.88,49.78,49.79,37100.0,32.1259,32.1259,32.0614,32.0679,37100.0
2011-05-05 12:40:00,49.8,49.85,49.7,49.71,135400.0,32.0743,32.1065,32.0099,32.0164,135400.0
2011-05-05 12:50:00,49.71,49.71,49.57,49.61,51400.0,32.0164,32.0164,31.9262,31.952,51400.0
2011-05-05 13:00:00,49.61,49.72,49.6,49.67,91000.0,31.952,32.0228,31.9455,31.9906,91000.0
2011-05-05 13:10:00,49.66,49.75,49.66,49.73,68700.0,31.9842,32.0421,31.9842,32.0292,68700.0
2011-05-05 13:20:00,49.71,49.78,49.7,49.74,38600.0,32.0164,32.0614,32.0099,32.0357,38600.0
2011-05-05 13:30:00,49.75,49.76,49.67,49.7,29900.0,32.0421,32.0486,31.9906,32.0099,29900.0
2011-05-05 13:40:00,49.69,49.71,49.65,49.67,45500.0,32.0035,32.0164,31.9777,31.9906,45500.0
2011-05-05 13:50:00,49.67,49.72,49.66,49.72,43200.0,31.9906,32.0228,31.9842,32.0228,43200.0
2011-05-05 14:00:00,49.72,49.75,49.71,49.72,27500.0,32.0228,32.0421,32.0164,32.0228,27500.0
2011-05-05 14:10:00,49.73,49.74,49.66,49.74,25000.0,32.0292,32.0357,31.9842,32.0357,25000.0
2011-05-05 14:20:00,49.74,49.81,49.73,49.8,43900.0,32.0357,32.0808,32.0292,32.0743,43900.0
2011-05-05 14:30:00,49.8,49.88,49.77,49.86,72900.0,32.0743,32.1259,32.055,32.113,72900.0
2011-05-05 14:40:00,49.86,49.87,49.76,49.79,28900.0,32.113,32.1194,32.0486,32.0679,28900.0
2011-05-05 14:50:00,49.79,49.81,49.7,49.74,91900.0,32.0679,32.0808,32.0099,32.0357,91900.0
2011-05-05 15:00:00,49.73,49.8,49.65,49.66,86100.0,32.0292,32.0743,31.9777,31.9842,86100.0
2011-05-05 15:10:00,49.65,49.66,49.48,49.55,140700.0,31.9777,31.9842,31.8682,31.9133,140700.0
2011-05-05 15:20:00,49.56,49.57,49.17,49.17,161000.0,31.9198,31.9262,31.6686,31.6686,161000.0
2011-05-05 15:30:00,49.17,49.3,49.09,49.1,277700.0,31.6686,31.7523,31.617,31.6235,277700.0
2011-05-05 15:40:00,49.11,49.26,49.02,49.13,216000.0,31.6299,31.7265,31.572,31.6428,216000.0
2011-05-05 15:50:00,49.13,49.19,49.03,49.15,292500.0,31.6428,31.6814,31.5784,31.6557,292500.0
2011-05-06 09:30:00,49.99,50.53,49.96,50.34,213200.0,32.1967,32.5445,32.1774,32.4221,213200.0
2011-05-06 09:40:00,50.3,50.33,49.86,49.87,63700.0,32.3964,32.4157,32.113,32.1194,63700.0
2011-05-06 09:50:00,49.85,49.97,49.84,49.9,94300.0,32.1065,32.1838,32.1001,32.1387,94300.0
2011-05-06 10:00:00,49.9,50.04,49.8,49.98,117500.0,32.1387,32.2289,32.0743,32.1903,117500.0
2011-05-06 10:10:00,49.98,50.13,49.96,50.12,79800.0,32.1903,32.2869,32.1774,32.2804,79800.0
2011-05-06 10:20:00,50.13,50.23,50.02,50.16,81300.0,32.2869,32.3513,32.216,32.3062,81300.0
2011-05-06 10:30:00,50.16,50.22,50.08,50.11,54300.0,32.3062,32.3448,32.2547,32.274,54300.0
2011-05-06 10:40:00,50.11,50.12,50.03,50.08,46700.0,32.274,32.2804,32.2225,32.2547,46700.0
2011-05-06 10:50:00,50.09,50.17,50.05,50.05,48100.0,32.2611,32.3126,32.2353,32.2353,48100.0
2011-05-06 11:00:00,50.06,50.15,50.06,50.15,64600.0,32.2418,32.2997,32.2418,32.2997,64600.0
2011-05-06 11:10:00,50.14,50.22,50.12,50.19,83200.0,32.2933,32.3448,32.2804,32.3255,83200.0
2011-05-06 11:20:00,50.21,50.25,50.15,50.18,55500.0,32.3384,32.3642,32.2997,32.3191,55500.0
2011-05-06 11:30:00,50.17,50.2,50.12,50.16,44300.0,32.3126,32.332,32.2804,32.3062,44300.0
2011-05-06 11:40:00,50.17,50.22,50.13,50.2,68600.0,32.3126,32.3448,32.2869,32.332,68600.0
2011-05-06 11:50:00,50.2,50.2,49.98,50.11,53100.0,32.332,32.332,32.1903,32.274,53100.0
2011-05-06 12:00:00,50.1,50.2,49.99,50.0,64700.0,32.2675,32.332,32.1967,32.2031,64700.0
2011-05-06 12:10:00,50.0,50.04,49.88,49.9,68900.0,32.2031,32.2289,32.1259,32.1387,68900.0
2011-05-06 12:20:00,49.89,49.98,49.84,49.88,50500.0,32.1323,32.1903,32.1001,32.1259,50500.0
2011-05-06 12:30:00,49.87,49.99,49.84,49.87,43800.0,32.1194,32.1967,32.1001,32.1194,43800.0
2011-05-06 12:40:00,49.86,49.87,49.65,49.75,37900.0,32.113,32.1194,31.9777,32.0421,37900.0
2011-05-06 12:50:00,49.76,49.81,49.72,49.79,24400.0,32.0486,32.0808,32.0228,32.0679,24400.0
2011-05-06 13:00:00,49.81,49.9,49.79,49.9,28400.0,32.0808,32.1387,32.0679,32.1387,28400.0
2011-05-06 13:10:00,49.9,49.9,49.58,49.58,73500.0,32.1387,32.1387,31.9326,31.9326,73500.0
2011-05-06 13:20:00,49.57,49.67,49.54,49.64,34200.0,31.9262,31.9906,31.9069,31.9713,34200.0
2011-05-06 13:30:00,49.63,49.75,49.62,49.65,32100.0,31.9648,32.0421,31.9584,31.9777,32100.0
2011-05-06 13:40:00,49.64,49.74,49.6,49.62,24300.0,31.9713,32.0357,31.9455,31.9584,24300.0
2011-05-06 13:50:00,49.62,49.71,49.6,49.67,18600.0,31.9584,32.0164,31.9455,31.9906,18600.0
2011-05-06 14:00:00,49.67,49.69,49.6,49.66,26800.0,31.9906,32.0035,31.9455,31.9842,26800.0
2011-05-06 14:10:00,49.66,49.78,49.66,49.78,44300.0,31.9842,32.0614,31.9842,32.0614,44300.0
2011-05-06 14:20:00,49.77,49.77,49.43,49.47,52100.0,32.055,32.055,31.836,31.8618,52100.0
2011-05-06 14:30:00,49.46,49.48,49.25,49.33,60500.0,31.8553,31.8682,31.7201,31.7716,60500.0
2011-05-06 14:40:00,49.34,49.48,49.34,49.44,35800.0,31.7781,31.8682,31.7781,31.8425,35800.0
2011-05-06 14:50:00,49.44,49.56,49.42,49.53,39200.0,31.8425,31.9198,31.8296,31.9004,39200.0
2011-05-06 15:00:00,49.53,49.65,49.49,49.63,36300.0,31.9004,31.9777,31.8747,31.9648,36300.0
2011-05-06 15:10:00,49.64,49.75,49.63,49.74,41300.0,31.9713,32.0421,31.9648,32.0357,41300.0
2011-05-06 15:20:00,49.74,49.76,49.64,49.7,48200.0,32.0357,32.0486,31.9713,32.0099,48200.0
2011-05-06 15:30:00,49.7,49.73,49.62,49.63,75700.0,32.0099,32.0292,31.9584,31.9648,75700.0
2011-05-06 15:40:00,49.64,49.75,49.64,49.71,152900.0,31.9713,32.0421,31.9713,32.0164,152900.0
2011-05-06 15:50:00,49.71,49.75,49.61,49.71,183200.0,32.0164,32.0421,31.952,32.0164,183200.0
2011-05-09 09:30:00,49.85,49.85,49.55,49.62,70700.0,32.1065,32.1065,31.9133,31.9584,70700.0
2011-05-09 09:40:00,49.57,49.9,49.52,49.64,57900.0,31.9262,32.1387,31.894,31.9713,57900.0
2011-05-09 09:50:00,49.61,49.84,49.59,49.79,54300.0,31.952,32.1001,31.9391,32.0679,54300.0
2011-05-09 10:00:00,49.79,49.82,49.68,49.75,66800.0,32.0679,32.0872,31.997,32.0421,66800.0
2011-05-09 10:10:00,49.75,49.83,49.57,49.67,60900.0,32.0421,32.0936,31.9262,31.9906,60900.0
2011-05-09 10:20:00,49.65,49.68,49.46,49.57,60700.0,31.9777,31.997,31.8553,31.9262,60700.0
2011-05-09 10:30:00,49.57,49.63,49.5,49.58,34700.0,31.9262,31.9648,31.8811,31.9326,34700.0
2011-05-09 10:40:00,49.58,49.63,49.53,49.54,34500.0,31.9326,31.9648,31.9004,31.9069,34500.0
2011-05-09 10:50:00,49.55,49.7,49.55,49.65,18500.0,31.9133,32.0099,31.9133,31.9777,18500.0
2011-05-09 11:00:00,49.67,49.72,49.57,49.62,31600.0,31.9906,32.0228,31.9262,31.9584,31600.0
2011-05-09 11:10:00,49.63,49.72,49.56,49.66,33500.0,31.9648,32.0228,31.9198,31.9842,33500.0
2011-05-09 11:20:00,49.68,49.73,49.65,49.73,13800.0,31.997,32.0292,31.9777,32.0292,13800.0
2011-05-09 11:30:00,49.72,49.75,49.7,49.71,19500.0,32.0228,32.0421,32.0099,32.0164,19500.0
2011-05-09 11:40:00,49.71,49.71,49.65,49.71,14400.0,32.0164,32.0164,31.9777,32.0164,14400.0
2011-05-09 11:50:00,49.72,49.81,49.69,49.79,39600.0,32.0228,32.0808,32.0035,32.0679,39600.0
2011-05-09 12:00:00,49.79,49.98,49.79,49.96,26200.0,32.0679,32.1903,32.0679,32.1774,26200.0
2011-05-09 12:10:00,49.97,50.03,49.9,49.96,57700.0,32.1838,32.2225,32.1387,32.1774,57700.0
2011-05-09 12:20:00,49.96,49.96,49.81,49.85,42400.0,32.1774,32.1774,32.0808,32.1065,42400.0
2011-05-09 12:30:00,49.85,49.96,49.84,49.95,19800.0,32.1065,32.1774,32.1001,32.1709,19800.0
2011-05-09 12:40:00,49.95,49.96,49.89,49.9,21200.0,32.1709,32.1774,32.1323,32.1387,21200.0
2011-05-09 12:50:00,49.9,49.9,49.77,49.81,25800.0,32.1387,32.1387,32.055,32.0808,25800.0
2011-05-09 13:00:00,49.8,49.86,49.8,49.84,20600.0,32.0743,32.113,32.0743,32.1001,20600.0
2011-05-09 13:10:00,49.85,49.88,49.83,49.84,20800.0,32.1065,32.1259,32.0936,32.1001,20800.0
2011-05-09 13:20:00,49.84,49.84,49.75,49.76,29700.0,32.1001,32.1001,32.0421,32.0486,29700.0
2011-05-09 13:30:00,49.77,49.83,49.74,49.76,37700.0,32.055,32.0936,32.0357,32.0486,37700.0
2011-05-09 13:40:00,49.75,49.78,49.71,49.75,69900.0,32.0421,32.0614,32.0164,32.0421,69900.0
2011-05-09 13:50:00,49.75,49.77,49.69,49.71,35200.0,32.0421,32.055,32.0035,32.0164,35200.0
2011-05-09 14:00:00,49.72,49.73,49.68,49.72,39900.0,32.0228,32.0292,31.997,32.0228,39900.0
2011-05-09 14:10:00,49.71,49.76,49.71,49.76,35600.0,32.0164,32.0486,32.0164,32.0486,35600.0
2011-05-09 14:20:00,49.76,49.77,49.67,49.68,53500.0,32.0486,32.055,31.9906,31.997,53500.0
2011-05-09 14:30:00,49.69,49.83,49.69,49.83,47400.0,32.0035,32.0936,32.0035,32.0936,47400.0
2011-05-09 14:40:00,49.83,49.87,49.77,49.78,57700.0,32.0936,32.1194,32.055,32.0614,57700.0
2011-05-09 14:50:00,49.79,49.85,49.78,49.82,66700.0,32.0679,32.1065,32.0614,32.0872,66700.0
2011-05-09 15:00:00,49.83,49.88,49.79,49.83,67900.0,32.0936,32.1259,32.0679,32.0936,67900.0
2011-05-09 15:10:00,49.84,49.85,49.8,49.85,44700.0,32.1001,32.1065,32.0743,32.1065,44700.0
2011-05-09 15:20:00,49.84,49.86,49.77,49.8,68600.0,32.1001,32.113,32.055,32.0743,68600.0
2011-05-09 15:30:00,49.8,49.84,49.79,49.84,98100.0,32.0743,32.1001,32.0679,32.1001,98100.0
2011-05-09 15:40:00,49.84,49.94,49.77,49.91,125600.0,32.1001,32.1645,32.055,32.1452,125600.0
2011-05-09 15:50:00,49.91,49.93,49.84,49.87,170200.0,32.1452,32.1581,32.1001,32.1194,170200.0
2011-05-10 09:30:00,50.1,50.31,49.75,49.95,92100.0,32.2675,32.4028,32.0421,32.1709,92100.0
2011-05-10 09:40:00,49.95,50.0,49.91,49.93,149100.0,32.1709,32.2031,32.1452,32.1581,149100.0
2011-05-10 09:50:00,49.94,49.98,49.82,49.89,65200.0,32.1645,32.1903,32.0872,32.1323,65200.0
2011-05-10 10:00:00,49.89,49.97,49.89,49.94,128200.0,32.1323,32.1838,32.1323,32.1645,128200.0
2011-05-10 10:10:00,49.95,49.95,49.88,49.94,87500.0,32.1709,32.1709,32.1259,32.1645,87500.0
2011-05-10 10:20:00,49.93,49.97,49.9,49.92,63900.0,32.1581,32.1838,32.1387,32.1516,63900.0
2011-05-10 10:30:00,49.92,49.95,49.9,49.93,40800.0,32.1516,32.1709,32.1387,32.1581,40800.0
2011-05-10 10:40:00,49.93,49.93,49.81,49.81,73000.0,32.1581,32.1581,32.0808,32.0808,73000.0
2011-05-10 10:50:00,49.82,49.87,49.78,49.78,34500.0,32.0872,32.1194,32.0614,32.0614,34500.0
2011-05-10 11:00:00,49.77,49.85,49.74,49.76,39900.0,32.055,32.1065,32.0357,32.0486,39900.0
2011-05-10 11:10:00,49.77,49.87,49.76,49.8,33800.0,32.055,32.1194,32.0486,32.0743,33800.0
2011-05-10 11:20:00,49.8,49.82,49.68,49.71,65600.0,32.0743,32.0872,31.997,32.0164,65600.0
2011-05-10 11:30:00,49.71,49.72,49.58,49.62,88400.0,32.0164,32.0228,31.9326,31.9584,88400.0
2011-05-10 11:40:00,49.62,49.71,49.6,49.71,32700.0,31.9584,32.0164,31.9455,32.0164,32700.0
2011-05-10 11:50:00,49.7,49.79,49.7,49.78,25200.0,32.0099,32.0679,32.0099,32.0614,25200.0
2011-05-10 12:00:00,49.78,49.81,49.75,49.79,33500.0,32.0614,32.0808,32.0421,32.0679,33500.0
2011-05-10 12:10:00,49.79,49.93,49.78,49.93,90200.0,32.0679,32.1581,32.0614,32.1581,90200.0
2011-05-10 12:20:00,49.93,49.94,49.84,49.88,67500.0,32.1581,32.1645,32.1001,32.1259,67500.0
2011-05-10 12:30:00,49.89,50.08,49.87,50.05,151500.0,32.1323,32.2547,32.1194,32.2353,151500.0
2011-05-10 12:40:00,50.05,50.06,49.96,50.0,186800.0,32.2353,32.2418,32.1774,32.2031,186800.0
2011-05-10 12:50:00,50.01,50.03,49.98,50.01,50500.0,32.2096,32.2225,32.1903,32.2096,50500.0
2011-05-10 13:00:00,50.0,50.01,49.95,49.97,67900.0,32.2031,32.2096,32.1709,32.1838,67900.0
2011-05-10 13:10:00,49.97,50.0,49.95,50.0,53700.0,32.1838,32.2031,32.1709,32.2031,53700.0
2011-05-10 13:20:00,50.0,50.01,49.99,50.0,185500.0,32.2031,32.2096,32.1967,32.2031,185500.0
2011-05-10 13:30:00,50.0,50.0,49.98,49.99,57800.0,32.2031,32.2031,32.1903,32.1967,57800.0
2011-05-10 13:40:00,50.0,50.01,49.99,50.01,47700.0,32.2031,32.2096,32.1967,32.2096,47700.0
2011-05-10 13:50:00,50.0,50.06,49.99,50.06,175400.0,32.2031,32.2418,32.1967,32.2418,175400.0
2011-05-10 14:00:00,50.06,50.14,50.05,50.09,169500.0,32.2418,32.2933,32.2353,32.2611,169500.0
2011-05-10 14:10:00,50.1,50.13,50.06,50.09,145600.0,32.2675,32.2869,32.2418,32.2611,145600.0
2011-05-10 14:20:00,50.09,50.18,50.08,50.18,97100.0,32.2611,32.3191,32.2547,32.3191,97100.0
2011-05-10 14:30:00,50.18,50.45,50.17,50.45,106100.0,32.3191,32.493,32.3126,32.493,106100.0
2011-05-10 14:40:00,50.45,50.54,50.38,50.51,68100.0,32.493,32.5509,32.4479,32.5316,68100.0
2011-05-10 14:50:00,50.51,50.54,50.44,50.5,95500.0,32.5316,32.5509,32.4865,32.5252,95500.0
2011-05-10 15:00:00,50.5,50.57,50.43,50.52,143900.0,32.5252,32.5703,32.4801,32.5381,143900.0
2011-05-10 15:10:00,50.53,50.74,50.52,50.7,178800.0,32.5445,32.6797,32.5381,32.654,178800.0
2011-05-10 15:20:00,50.69,50.73,50.62,50.67,200900.0,32.6475,32.6733,32.6025,32.6347,200900.0
2011-05-10 15:30:00,50.67,50.7,50.63,50.64,147800.0,32.6347,32.654,32.6089,32.6153,147800.0
2011-05-10 15:40:00,50.64,50.65,50.58,50.62,145300.0,32.6153,32.6218,32.5767,32.6025,145300.0
2011-05-10 15:50:00,50.61,50.69,50.56,50.67,293400.0,32.596,32.6475,32.5638,32.6347,293400.0
2011-05-11 09:30:00,50.51,50.61,50.39,50.45,72800.0,32.5316,32.596,32.4543,32.493,72800.0
2011-05-11 09:40:00,50.45,50.55,50.45,50.47,56500.0,32.493,32.5574,32.493,32.5058,56500.0
2011-05-11 09:50:00,50.47,50.51,50.35,50.41,83700.0,32.5058,32.5316,32.4286,32.4672,83700.0
2011-05-11 10:00:00,50.4,50.5,50.31,50.47,67500.0,32.4608,32.5252,32.4028,32.5058,67500.0
2011-05-11 10:10:00,50.46,50.5,50.33,50.5,118000.0,32.4994,32.5252,32.4157,32.5252,118000.0
2011-05-11 10:20:00,50.5,50.5,50.42,50.46,36200.0,32.5252,32.5252,32.4736,32.4994,36200.0
2011-05-11 10:30:00,50.46,50.5,50.41,50.48,54600.0,32.4994,32.5252,32.4672,32.5123,54600.0
2011-05-11 10:40:00,50.48,50.5,50.48,50.5,68100.0,32.5123,32.5252,32.5123,32.5252,68100.0
2011-05-11 10:50:00,50.5,50.58,50.45,50.48,189100.0,32.5252,32.5767,32.493,32.5123,189100.0
2011-05-11 11:00:00,50.48,50.5,50.43,50.5,68900.0,32.5123,32.5252,32.4801,32.5252,68900.0
2011-05-11 11:10:00,50.49,50.5,50.47,50.5,51200.0,32.5187,32.5252,32.5058,32.5252,51200.0
2011-05-11 11:20:00,50.5,50.5,50.48,50.5,59000.0,32.5252,32.5252,32.5123,32.5252,59000.0
2011-05-11 11:30:00,50.49,50.65,50.49,50.54,139900.0,32.5187,32.6218,32.5187,32.5509,139900.0
2011-05-11 11:40:00,50.53,50.56,50.44,50.45,39600.0,32.5445,32.5638,32.4865,32.493,39600.0
2011-05-11 11:50:00,50.46,50.5,50.31,50.36,53800.0,32.4994,32.5252,32.4028,32.435,53800.0
2011-05-11 12:00:00,50.36,50.37,50.23,50.31,89700.0,32.435,32.4414,32.3513,32.4028,89700.0
2011-05-11 12:10:00,50.3,50.31,49.95,50.02,118000.0,32.3964,32.4028,32.1709,32.216,118000.0
2011-05-11 12:20:00,50.01,50.06,49.99,50.01,44300.0,32.2096,32.2418,32.1967,32.2096,44300.0
2011-05-11 12:30:00,50.0,50.17,49.98,50.15,54800.0,32.2031,32.3126,32.1903,32.2997,54800.0
2011-05-11 12:40:00,50.15,50.2,50.02,50.03,52300.0,32.2997,32.332,32.216,32.2225,52300.0
2011-05-11 12:50:00,50.04,50.23,50.0,50.23,69400.0,32.2289,32.3513,32.2031,32.3513,69400.0
2011-05-11 13:00:00,50.23,50.24,50.09,50.09,29500.0,32.3513,32.3577,32.2611,32.2611,29500.0
2011-05-11 13:10:00,50.09,50.11,49.95,49.95,75000.0,32.2611,32.274,32.1709,32.1709,75000.0
2011-05-11 13:20:00,49.95,49.98,49.87,49.9,53300.0,32.1709,32.1903,32.1194,32.1387,53300.0
2011-05-11 13:30:00,49.9,49.95,49.77,49.88,56700.0,32.1387,32.1709,32.055,32.1259,56700.0
2011-05-11 13:40:00,49.86,49.95,49.85,49.88,51900.0,32.113,32.1709,32.1065,32.1259,51900.0
2011-05-11 13:50:00,49.88,49.91,49.81,49.83,42600.0,32.1259,32.1452,32.0808,32.0936,42600.0
2011-05-11 14:00:00,49.82,49.91,49.82,49.85,48400.0,32.0872,32.1452,32.0872,32.1065,48400.0
2011-05-11 14:10:00,49.85,49.85,49.79,49.79,48000.0,32.1065,32.1065,32.0679,32.0679,48000.0
2011-05-11 14:20:00,49.79,49.81,49.69,49.7,51400.0,32.0679,32.0808,32.0035,32.0099,51400.0
2011-05-11 14:30:00,49.69,49.77,49.68,49.74,143500.0,32.0035,32.055,31.997,32.0357,143500.0
2011-05-11 14:40:00,49.75,49.8,49.73,49.74,65200.0,32.0421,32.0743,32.0292,32.0357,65200.0
2011-05-11 14:50:00,49.74,49.77,49.66,49.66,63600.0,32.0357,32.055,31.9842,31.9842,63600.0
2011-05-11 15:00:00,49.67,49.75,49.66,49.74,46400.0,31.9906,32.0421,31.9842,32.0357,46400.0
2011-05-11 15:10:00,49.74,49.84,49.73,49.83,75300.0,32.0357,32.1001,32.0292,32.0936,75300.0
2011-05-11 15:20:00,49.84,49.96,49.82,49.95,90000.0,32.1001,32.1774,32.0872,32.1709,90000.0
2011-05-11 15:30:00,49.94,49.97,49.85,49.89,103100.0,32.1645,32.1838,32.1065,32.1323,103100.0
2011-05-11 15:40:00,49.9,49.99,49.89,49.98,102600.0,32.1387,32.1967,32.1323,32.1903,102600.0
2011-05-11 15:50:00,49.98,50.11,49.94,50.04,143400.0,32.1903,32.274,32.1645,32.2289,143400.0
2011-05-12 09:30:00,49.84,49.95,49.58,49.65,110900.0,32.1001,32.1709,31.9326,31.9777,110900.0
2011-05-12 09:40:00,49.65,49.74,49.39,49.72,144700.0,31.9777,32.0357,31.8103,32.0228,144700.0
2011-05-12 09:50:00,49.72,49.75,49.55,49.74,56600.0,32.0228,32.0421,31.9133,32.0357,56600.0
2011-05-12 10:00:00,49.75,49.86,49.62,49.86,114400.0,32.0421,32.113,31.9584,32.113,114400.0
2011-05-12 10:10:00,49.89,50.05,49.86,49.87,96500.0,32.1323,32.2353,32.113,32.1194,96500.0
2011-05-12 10:20:00,49.88,50.02,49.86,49.96,64900.0,32.1259,32.216,32.113,32.1774,64900.0
2011-05-12 10:30:00,49.95,50.01,49.84,49.97,66800.0,32.1709,32.2096,32.1001,32.1838,66800.0
2011-05-12 10:40:00,49.99,50.03,49.88,49.98,85100.0,32.1967,32.2225,32.1259,32.1903,85100.0
2011-05-12 10:50:00,49.99,50.0,49.9,49.96,55500.0,32.1967,32.2031,32.1387,32.1774,55500.0
2011-05-12 11:00:00,49.95,50.0,49.89,49.94,59600.0,32.1709,32.2031,32.1323,32.1645,59600.0
2011-05-12 11:10:00,49.95,50.0,49.95,50.0,104600.0,32.1709,32.2031,32.1709,32.2031,104600.0
2011-05-12 11:20:00,50.0,50.1,49.97,50.09,141700.0,32.2031,32.2675,32.1838,32.2611,141700.0
2011-05-12 11:30:00,50.09,50.32,50.09,50.24,63300.0,32.2611,32.4092,32.2611,32.3577,63300.0
2011-05-12 11:40:00,50.24,50.33,50.18,50.26,89700.0,32.3577,32.4157,32.3191,32.3706,89700.0
2011-05-12 11:50:00,50.27,50.29,50.13,50.15,40700.0,32.377,32.3899,32.2869,32.2997,40700.0
2011-05-12 12:00:00,50.16,50.25,50.15,50.22,31200.0,32.3062,32.3642,32.2997,32.3448,31200.0
2011-05-12 12:10:00,50.23,50.25,50.18,50.24,34900.0,32.3513,32.3642,32.3191,32.3577,34900.0
2011-05-12 12:20:00,50.23,50.25,50.21,50.25,34600.0,32.3513,32.3642,32.3384,32.3642,34600.0
2011-05-12 12:30:00,50.24,50.25,50.2,50.23,54400.0,32.3577,32.3642,32.332,32.3513,54400.0
2011-05-12 12:40:00,50.24,50.25,50.14,50.15,64700.0,32.3577,32.3642,32.2933,32.2997,64700.0
2011-05-12 12:50:00,50.16,50.29,50.16,50.27,51700.0,32.3062,32.3899,32.3062,32.377,51700.0
2011-05-12 13:00:00,50.28,50.55,50.28,50.5,98400.0,32.3835,32.5574,32.3835,32.5252,98400.0
2011-05-12 13:10:00,50.51,50.59,50.48,50.48,121600.0,32.5316,32.5831,32.5123,32.5123,121600.0
2011-05-12 13:20:00,50.47,50.47,50.39,50.4,88100.0,32.5058,32.5058,32.4543,32.4608,88100.0
2011-05-12 13:30:00,50.4,50.49,50.32,50.44,54900.0,32.4608,32.5187,32.4092,32.4865,54900.0
2011-05-12 13:40:00,50.45,50.45,50.31,50.35,64400.0,32.493,32.493,32.4028,32.4286,64400.0
2011-05-12 13:50:00,50.36,50.41,50.29,50.33,65400.0,32.435,32.4672,32.3899,32.4157,65400.0
2011-05-12 14:00:00,50.34,50.4,50.32,50.39,90800.0,32.4221,32.4608,32.4092,32.4543,90800.0
2011-05-12 14:10:00,50.4,50.4,50.28,50.31,85100.0,32.4608,32.4608,32.3835,32.4028,85100.0
2011-05-12 14:20:00,50.33,50.34,50.17,50.19,53500.0,32.4157,32.4221,32.3126,32.3255,53500.0
2011-05-12 14:30:00,50.19,50.21,50.14,50.19,83600.0,32.3255,32.3384,32.2933,32.3255,83600.0
2011-05-12 14:40:00,50.2,50.21,50.15,50.15,69400.0,32.332,32.3384,32.2997,32.2997,69400.0
2011-05-12 14:50:00,50.15,50.2,50.08,50.11,115800.0,32.2997,32.332,32.2547,32.274,115800.0
2011-05-12 15:00:00,50.1,50.15,50.04,50.12,148800.0,32.2675,32.2997,32.2289,32.2804,148800.0
2011-05-12 15:10:00,50.12,50.26,50.08,50.22,110200.0,32.2804,32.3706,32.2547,32.3448,110200.0
2011-05-12 15:20:00,50.23,50.31,50.1,50.26,103700.0,32.3513,32.4028,32.2675,32.3706,103700.0
2011-05-12 15:30:00,50.27,50.36,50.19,50.36,131900.0,32.377,32.435,32.3255,32.435,131900.0
2011-05-12 15:40:00,50.36,50.47,50.29,50.36,174000.0,32.435,32.5058,32.3899,32.435,174000.0
2011-05-12 15:50:00,50.36,50.41,50.3,50.33,219800.0,32.435,32.4672,32.3964,32.4157,219800.0
2011-05-13 09:30:00,53.96,55.33,53.5,53.56,1599300.0,34.7536,35.636,34.4574,34.496,1599300.0
2011-05-13 09:40:00,53.56,54.0,53.06,53.74,852300.0,34.496,34.7794,34.174,34.6119,852300.0
2011-05-13 09:50:00,53.71,53.73,53.05,53.06,507600.0,34.5926,34.6055,34.1675,34.174,507600.0
2011-05-13 10:00:00,53.09,53.8,52.83,53.15,549000.0,34.1933,34.6506,34.0258,34.2319,549000.0
2011-05-13 10:10:00,53.17,53.5,53.13,53.37,264800.0,34.2448,34.4574,34.2191,34.3736,264800.0
2011-05-13 10:20:00,53.37,53.43,53.01,53.17,196600.0,34.3736,34.4123,34.1418,34.2448,196600.0
2011-05-13 10:30:00,53.17,53.25,52.81,53.0,284200.0,34.2448,34.2963,34.013,34.1353,284200.0
2011-05-13 10:40:00,53.0,53.02,52.6,52.71,250700.0,34.1353,34.1482,33.8777,33.9485,250700.0
2011-05-13 10:50:00,52.71,52.78,52.24,52.36,241900.0,33.9485,33.9936,33.6458,33.7231,241900.0
2011-05-13 11:00:00,52.36,52.58,52.25,52.48,247500.0,33.7231,33.8648,33.6523,33.8004,247500.0
2011-05-13 11:10:00,52.49,52.57,52.32,52.33,182600.0,33.8069,33.8584,33.6974,33.7038,182600.0
2011-05-13 11:20:00,52.33,52.42,52.0,52.34,162900.0,33.7038,33.7618,33.4913,33.7102,162900.0
2011-05-13 11:30:00,52.33,52.48,52.3,52.37,84700.0,33.7038,33.8004,33.6845,33.7296,84700.0
2011-05-13 11:40:00,52.36,52.62,52.35,52.49,116400.0,33.7231,33.8906,33.7167,33.8069,116400.0
2011-05-13 11:50:00,52.48,52.51,52.15,52.2,79500.0,33.8004,33.8197,33.5879,33.6201,79500.0
2011-05-13 12:00:00,52.18,52.19,51.86,51.88,140600.0,33.6072,33.6136,33.4011,33.414,140600.0
2011-05-13 12:10:00,51.87,52.2,51.85,52.03,109300.0,33.4075,33.6201,33.3947,33.5106,109300.0
2011-05-13 12:20:00,52.05,52.07,51.72,52.05,86700.0,33.5235,33.5363,33.3109,33.5235,86700.0
2011-05-13 12:30:00,52.05,52.38,51.93,52.33,121300.0,33.5235,33.736,33.4462,33.7038,121300.0
2011-05-13 12:40:00,52.33,52.57,52.3,52.55,171700.0,33.7038,33.8584,33.6845,33.8455,171700.0
2011-05-13 12:50:00,52.55,52.69,52.44,52.48,189300.0,33.8455,33.9357,33.7747,33.8004,189300.0
2011-05-13 13:00:00,52.5,52.56,52.46,52.52,246200.0,33.8133,33.8519,33.7875,33.8262,246200.0
2011-05-13 13:10:00,52.52,52.52,52.33,52.42,83200.0,33.8262,33.8262,33.7038,33.7618,83200.0
2011-05-13 13:20:00,52.42,52.54,52.35,52.44,87400.0,33.7618,33.8391,33.7167,33.7747,87400.0
2011-05-13 13:30:00,52.45,52.5,52.39,52.49,178700.0,33.7811,33.8133,33.7424,33.8069,178700.0
2011-05-13 13:40:00,52.49,52.54,52.48,52.52,73100.0,33.8069,33.8391,33.8004,33.8262,73100.0
2011-05-13 13:50:00,52.52,52.55,52.48,52.53,108700.0,33.8262,33.8455,33.8004,33.8326,108700.0
2011-05-13 14:00:00,52.53,52.54,52.49,52.51,59400.0,33.8326,33.8391,33.8069,33.8197,59400.0
2011-05-13 14:10:00,52.5,52.52,52.46,52.49,120900.0,33.8133,33.8262,33.7875,33.8069,120900.0
2011-05-13 14:20:00,52.5,52.51,52.47,52.5,97400.0,33.8133,33.8197,33.794,33.8133,97400.0
2011-05-13 14:30:00,52.49,52.74,52.48,52.72,188200.0,33.8069,33.9679,33.8004,33.955,188200.0
2011-05-13 14:40:00,52.74,52.89,52.62,52.83,215300.0,33.9679,34.0645,33.8906,34.0258,215300.0
2011-05-13 14:50:00,52.82,52.83,52.68,52.7,229000.0,34.0194,34.0258,33.9292,33.9421,229000.0
2011-05-13 15:00:00,52.7,52.71,52.54,52.59,198900.0,33.9421,33.9485,33.8391,33.8713,198900.0
2011-05-13 15:10:00,52.59,52.72,52.52,52.67,189800.0,33.8713,33.955,33.8262,33.9228,189800.0
2011-05-13 15:20:00,52.66,52.77,52.56,52.65,197000.0,33.9163,33.9872,33.8519,33.9099,197000.0
2011-05-13 15:30:00,52.64,52.76,52.63,52.7,273500.0,33.9035,33.9808,33.897,33.9421,273500.0
2011-05-13 15:40:00,52.7,52.72,52.52,52.58,267700.0,33.9421,33.955,33.8262,33.8648,267700.0
2011-05-13 15:50:00,52.59,52.64,52.53,52.58,437600.0,33.8713,33.9035,33.8326,33.8648,437600.0
2011-05-16 09:30:00,52.19,53.0,52.07,52.72,473400.0,33.6136,34.1353,33.5363,33.955,473400.0
2011-05-16 09:40:00,52.72,52.75,52.51,52.74,207800.0,33.955,33.9743,33.8197,33.9679,207800.0
2011-05-16 09:50:00,52.74,52.75,52.5,52.57,176000.0,33.9679,33.9743,33.8133,33.8584,176000.0
2011-05-16 10:00:00,52.57,52.68,52.51,52.63,163400.0,33.8584,33.9292,33.8197,33.897,163400.0
2011-05-16 10:10:00,52.63,52.65,52.52,52.56,193300.0,33.897,33.9099,33.8262,33.8519,193300.0
2011-05-16 10:20:00,52.57,52.62,52.53,52.6,106700.0,33.8584,33.8906,33.8326,33.8777,106700.0
2011-05-16 10:30:00,52.6,52.83,52.59,52.74,134600.0,33.8777,34.0258,33.8713,33.9679,134600.0
2011-05-16 10:40:00,52.74,52.76,52.59,52.71,149400.0,33.9679,33.9808,33.8713,33.9485,149400.0
2011-05-16 10:50:00,52.72,52.76,52.63,52.66,117500.0,33.955,33.9808,33.897,33.9163,117500.0
2011-05-16 11:00:00,52.66,52.76,52.65,52.69,115700.0,33.9163,33.9808,33.9099,33.9357,115700.0
2011-05-16 11:10:00,52.69,52.75,52.65,52.72,125100.0,33.9357,33.9743,33.9099,33.955,125100.0
2011-05-16 11:20:00,52.72,52.74,52.68,52.7,95400.0,33.955,33.9679,33.9292,33.9421,95400.0
2011-05-16 11:30:00,52.7,52.71,52.58,52.65,58500.0,33.9421,33.9485,33.8648,33.9099,58500.0
2011-05-16 11:40:00,52.64,52.69,52.64,52.66,103200.0,33.9035,33.9357,33.9035,33.9163,103200.0
2011-05-16 11:50:00,52.65,52.68,52.64,52.64,81900.0,33.9099,33.9292,33.9035,33.9035,81900.0
2011-05-16 12:00:00,52.64,52.65,52.4,52.43,68700.0,33.9035,33.9099,33.7489,33.7682,68700.0
2011-05-16 12:10:00,52.43,52.49,52.35,52.48,48400.0,33.7682,33.8069,33.7167,33.8004,48400.0
2011-05-16 12:20:00,52.48,52.56,52.39,52.4,85100.0,33.8004,33.8519,33.7424,33.7489,85100.0
2011-05-16 12:30:00,52.41,52.54,52.35,52.4,117700.0,33.7553,33.8391,33.7167,33.7489,117700.0
2011-05-16 12:40:00,52.41,52.48,52.33,52.38,77600.0,33.7553,33.8004,33.7038,33.736,77600.0
2011-05-16 12:50:00,52.38,52.39,52.25,52.29,93200.0,33.736,33.7424,33.6523,33.678,93200.0
2011-05-16 13:00:00,52.3,52.32,52.19,52.21,50200.0,33.6845,33.6974,33.6136,33.6265,50200.0
2011-05-16 13:10:00,52.21,52.39,52.14,52.39,90400.0,33.6265,33.7424,33.5814,33.7424,90400.0
2011-05-16 13:20:00,52.4,52.46,52.29,52.46,48900.0,33.7489,33.7875,33.678,33.7875,48900.0
2011-05-16 13:30:00,52.46,52.48,52.41,52.48,39000.0,33.7875,33.8004,33.7553,33.8004,39000.0
2011-05-16 13:40:00,52.48,52.6,52.47,52.56,42000.0,33.8004,33.8777,33.794,33.8519,42000.0
2011-05-16 13:50:00,52.55,52.6,52.53,52.54,56400.0,33.8455,33.8777,33.8326,33.8391,56400.0
2011-05-16 14:00:00,52.53,52.6,52.51,52.58,47200.0,33.8326,33.8777,33.8197,33.8648,47200.0
2011-05-16 14:10:00,52.59,52.6,52.55,52.6,100000.0,33.8713,33.8777,33.8455,33.8777,100000.0
2011-05-16 14:20:00,52.6,52.6,52.44,52.47,72200.0,33.8777,33.8777,33.7747,33.794,72200.0
2011-05-16 14:30:00,52.46,52.54,52.25,52.36,82200.0,33.7875,33.8391,33.6523,33.7231,82200.0
2011-05-16 14:40:00,52.37,52.54,52.31,52.5,96600.0,33.7296,33.8391,33.6909,33.8133,96600.0
2011-05-16 14:50:00,52.5,52.57,52.45,52.55,73900.0,33.8133,33.8584,33.7811,33.8455,73900.0
2011-05-16 15:00:00,52.55,52.71,52.55,52.71,280400.0,33.8455,33.9485,33.8455,33.9485,280400.0
2011-05-16 15:10:00,52.71,52.72,52.62,52.63,177900.0,33.9485,33.955,33.8906,33.897,177900.0
2011-05-16 15:20:00,52.62,52.66,52.56,52.63,110000.0,33.8906,33.9163,33.8519,33.897,110000.0
2011-05-16 15:30:00,52.63,52.63,52.51,52.51,170600.0,33.897,33.897,33.8197,33.8197,170600.0
2011-05-16 15:40:00,52.5,52.52,52.23,52.28,283000.0,33.8133,33.8262,33.6394,33.6716,283000.0
2011-05-16 15:50:00,52.27,52.39,52.24,52.35,295900.0,33.6652,33.7424,33.6458,33.7167,295900.0
2011-05-17 09:30:00,51.7,51.91,51.2,51.28,223000.0,33.298,33.4333,32.976,33.0275,223000.0
2011-05-17 09:40:00,51.28,51.33,51.03,51.04,107400.0,33.0275,33.0597,32.8665,32.873,107400.0
2011-05-17 09:50:00,51.04,51.36,51.03,51.34,134400.0,32.873,33.0791,32.8665,33.0662,134400.0
2011-05-17 10:00:00,51.34,51.34,51.12,51.16,118700.0,33.0662,33.0662,32.9245,32.9503,118700.0
2011-05-17 10:10:00,51.16,51.45,51.14,51.35,102200.0,32.9503,33.137,32.9374,33.0726,102200.0
2011-05-17 10:20:00,51.36,51.47,51.28,51.45,115100.0,33.0791,33.1499,33.0275,33.137,115100.0
2011-05-17 10:30:00,51.45,51.75,51.43,51.75,165400.0,33.137,33.3302,33.1241,33.3302,165400.0
2011-05-17 10:40:00,51.74,51.75,51.41,51.48,68300.0,33.3238,33.3302,33.1113,33.1564,68300.0
2011-05-17 10:50:00,51.47,51.65,51.45,51.54,83900.0,33.1499,33.2658,33.137,33.195,83900.0
2011-05-17 11:00:00,51.55,51.58,51.21,51.28,90200.0,33.2014,33.2208,32.9825,33.0275,90200.0
2011-05-17 11:10:00,51.27,51.37,51.17,51.24,74800.0,33.0211,33.0855,32.9567,33.0018,74800.0
2011-05-17 11:20:00,51.24,51.34,51.21,51.29,83300.0,33.0018,33.0662,32.9825,33.034,83300.0
2011-05-17 11:30:00,51.29,51.33,50.91,50.91,159200.0,33.034,33.0597,32.7892,32.7892,159200.0
2011-05-17 11:40:00,50.91,51.06,50.81,51.06,89200.0,32.7892,32.8858,32.7248,32.8858,89200.0
2011-05-17 11:50:00,51.07,51.07,51.01,51.01,45800.0,32.8923,32.8923,32.8536,32.8536,45800.0
2011-05-17 12:00:00,51.0,51.13,50.91,50.92,63000.0,32.8472,32.9309,32.7892,32.7957,63000.0
2011-05-17 12:10:00,50.92,51.01,50.91,50.95,65000.0,32.7957,32.8536,32.7892,32.815,65000.0
2011-05-17 12:20:00,50.95,51.03,50.91,50.97,50100.0,32.815,32.8665,32.7892,32.8279,50100.0
2011-05-17 12:30:00,50.97,51.03,50.91,50.95,93100.0,32.8279,32.8665,32.7892,32.815,93100.0
2011-05-17 12:40:00,50.96,51.02,50.9,50.96,90100.0,32.8214,32.8601,32.7828,32.8214,90100.0
2011-05-17 12:50:00,50.95,51.01,50.85,50.92,74600.0,32.815,32.8536,32.7506,32.7957,74600.0
2011-05-17 13:00:00,50.91,51.05,50.91,51.05,83600.0,32.7892,32.8794,32.7892,32.8794,83600.0
2011-05-17 13:10:00,51.04,51.13,51.0,51.0,74700.0,32.873,32.9309,32.8472,32.8472,74700.0
2011-05-17 13:20:00,51.01,51.03,50.93,51.0,59000.0,32.8536,32.8665,32.8021,32.8472,59000.0
2011-05-17 13:30:00,51.0,51.01,50.92,50.92,69300.0,32.8472,32.8536,32.7957,32.7957,69300.0
2011-05-17 13:40:00,50.93,51.01,50.92,50.94,44900.0,32.8021,32.8536,32.7957,32.8086,44900.0
2011-05-17 13:50:00,50.95,51.01,50.94,50.98,79700.0,32.815,32.8536,32.8086,32.8343,79700.0
2011-05-17 14:00:00,50.97,51.26,50.97,51.04,91300.0,32.8279,33.0147,32.8279,32.873,91300.0
2011-05-17 14:10:00,51.04,51.08,51.03,51.05,53900.0,32.873,32.8987,32.8665,32.8794,53900.0
2011-05-17 14:20:00,51.06,51.06,50.94,51.02,54600.0,32.8858,32.8858,32.8086,32.8601,54600.0
2011-05-17 14:30:00,51.01,51.08,50.99,51.08,78800.0,32.8536,32.8987,32.8408,32.8987,78800.0
2011-05-17 14:40:00,51.08,51.17,51.05,51.17,97700.0,32.8987,32.9567,32.8794,32.9567,97700.0
2011-05-17 14:50:00,51.17,51.36,51.17,51.3,136300.0,32.9567,33.0791,32.9567,33.0404,136300.0
2011-05-17 15:00:00,51.3,51.31,51.12,51.22,106100.0,33.0404,33.0469,32.9245,32.9889,106100.0
2011-05-17 15:10:00,51.23,51.31,51.12,51.16,142200.0,32.9953,33.0469,32.9245,32.9503,142200.0
2011-05-17 15:20:00,51.17,51.31,51.16,51.22,114400.0,32.9567,33.0469,32.9503,32.9889,114400.0
2011-05-17 15:30:00,51.22,51.26,51.16,51.18,141400.0,32.9889,33.0147,32.9503,32.9631,141400.0
2011-05-17 15:40:00,51.19,51.19,51.06,51.13,244200.0,32.9696,32.9696,32.8858,32.9309,244200.0
2011-05-17 15:50:00,51.13,51.17,51.05,51.17,358900.0,32.9309,32.9567,32.8794,32.9567,358900.0
2011-05-18 09:30:00,51.13,51.56,51.0,51.46,100000.0,32.9309,33.2079,32.8472,33.1435,100000.0
2011-05-18 09:40:00,51.48,51.64,51.47,51.58,101300.0,33.1564,33.2594,33.1499,33.2208,101300.0
2011-05-18 09:50:00,51.59,51.6,51.35,51.35,64500.0,33.2272,33.2336,33.0726,33.0726,64500.0
2011-05-18 10:00:00,51.35,51.59,51.32,51.58,112600.0,33.0726,33.2272,33.0533,33.2208,112600.0
2011-05-18 10:10:00,51.58,51.66,51.42,51.44,242000.0,33.2208,33.2723,33.1177,33.1306,242000.0
2011-05-18 10:20:00,51.44,51.5,51.31,51.49,125500.0,33.1306,33.1692,33.0469,33.1628,125500.0
2011-05-18 10:30:00,51.5,51.7,51.5,51.55,78000.0,33.1692,33.298,33.1692,33.2014,78000.0
2011-05-18 10:40:00,51.56,51.62,51.5,51.55,89100.0,33.2079,33.2465,33.1692,33.2014,89100.0
2011-05-18 10:50:00,51.55,51.62,51.49,51.6,46200.0,33.2014,33.2465,33.1628,33.2336,46200.0
2011-05-18 11:00:00,51.6,51.64,51.53,51.57,65900.0,33.2336,33.2594,33.1886,33.2143,65900.0
2011-05-18 11:10:00,51.56,51.57,51.5,51.53,210800.0,33.2079,33.2143,33.1692,33.1886,210800.0
2011-05-18 11:20:00,51.52,51.57,51.43,51.57,62100.0,33.1821,33.2143,33.1241,33.2143,62100.0
2011-05-18 11:30:00,51.57,51.57,51.5,51.55,67100.0,33.2143,33.2143,33.1692,33.2014,67100.0
2011-05-18 11:40:00,51.54,51.56,51.48,51.5,42300.0,33.195,33.2079,33.1564,33.1692,42300.0
2011-05-18 11:50:00,51.5,51.52,51.46,51.48,31100.0,33.1692,33.1821,33.1435,33.1564,31100.0
2011-05-18 12:00:00,51.49,51.52,51.42,51.46,40800.0,33.1628,33.1821,33.1177,33.1435,40800.0
2011-05-18 12:10:00,51.45,51.54,51.45,51.52,34900.0,33.137,33.195,33.137,33.1821,34900.0
2011-05-18 12:20:00,51.53,51.53,51.46,51.51,36600.0,33.1886,33.1886,33.1435,33.1757,36600.0
2011-05-18 12:30:00,51.51,51.55,51.48,51.49,34700.0,33.1757,33.2014,33.1564,33.1628,34700.0
2011-05-18 12:40:00,51.49,51.49,51.45,51.49,15800.0,33.1628,33.1628,33.137,33.1628,15800.0
2011-05-18 12:50:00,51.49,51.49,51.41,51.45,26800.0,33.1628,33.1628,33.1113,33.137,26800.0
2011-05-18 13:00:00,51.45,51.51,51.45,51.5,101000.0,33.137,33.1757,33.137,33.1692,101000.0
2011-05-18 13:10:00,51.5,51.55,51.5,51.51,47800.0,33.1692,33.2014,33.1692,33.1757,47800.0
2011-05-18 13:20:00,51.51,51.52,51.48,51.49,28100.0,33.1757,33.1821,33.1564,33.1628,28100.0
2011-05-18 13:30:00,51.5,51.52,51.48,51.51,82800.0,33.1692,33.1821,33.1564,33.1757,82800.0
2011-05-18 13:40:00,51.51,51.56,51.49,51.5,58200.0,33.1757,33.2079,33.1628,33.1692,58200.0
2011-05-18 13:50:00,51.5,51.6,51.5,51.58,167500.0,33.1692,33.2336,33.1692,33.2208,167500.0
2011-05-18 14:00:00,51.59,51.63,51.52,51.61,194600.0,33.2272,33.253,33.1821,33.2401,194600.0
2011-05-18 14:10:00,51.62,51.62,51.55,51.59,78500.0,33.2465,33.2465,33.2014,33.2272,78500.0
2011-05-18 14:20:00,51.6,51.6,51.54,51.56,84800.0,33.2336,33.2336,33.195,33.2079,84800.0
2011-05-18 14:30:00,51.56,51.6,51.55,51.58,86900.0,33.2079,33.2336,33.2014,33.2208,86900.0
2011-05-18 14:40:00,51.58,51.61,51.55,51.6,149700.0,33.2208,33.2401,33.2014,33.2336,149700.0
2011-05-18 14:50:00,51.59,51.66,51.58,51.61,69700.0,33.2272,33.2723,33.2208,33.2401,69700.0
2011-05-18 15:00:00,51.61,51.69,51.59,51.64,97500.0,33.2401,33.2916,33.2272,33.2594,97500.0
2011-05-18 15:10:00,51.64,51.8,51.64,51.78,117100.0,33.2594,33.3625,33.2594,33.3496,117100.0
2011-05-18 15:20:00,51.78,51.83,51.7,51.82,226400.0,33.3496,33.3818,33.298,33.3753,226400.0
2011-05-18 15:30:00,51.82,51.84,51.7,51.81,143700.0,33.3753,33.3882,33.298,33.3689,143700.0
2011-05-18 15:40:00,51.81,51.83,51.72,51.75,153600.0,33.3689,33.3818,33.3109,33.3302,153600.0
2011-05-18 15:50:00,51.75,51.8,51.69,51.72,335600.0,33.3302,33.3625,33.2916,33.3109,335600.0
2011-05-19 09:30:00,51.89,51.98,51.62,51.86,214400.0,33.4204,33.4784,33.2465,33.4011,214400.0
2011-05-19 09:40:00,51.89,51.91,51.69,51.71,172000.0,33.4204,33.4333,33.2916,33.3045,172000.0
2011-05-19 09:50:00,51.7,51.71,51.42,51.57,145800.0,33.298,33.3045,33.1177,33.2143,145800.0
2011-05-19 10:00:00,51.56,51.56,51.25,51.34,236200.0,33.2079,33.2079,33.0082,33.0662,236200.0
2011-05-19 10:10:00,51.34,51.37,51.17,51.28,157100.0,33.0662,33.0855,32.9567,33.0275,157100.0
2011-05-19 10:20:00,51.28,51.51,51.26,51.5,99300.0,33.0275,33.1757,33.0147,33.1692,99300.0
2011-05-19 10:30:00,51.49,51.5,51.41,51.44,92300.0,33.1628,33.1692,33.1113,33.1306,92300.0
2011-05-19 10:40:00,51.44,51.46,51.28,51.33,80200.0,33.1306,33.1435,33.0275,33.0597,80200.0
2011-05-19 10:50:00,51.33,51.35,51.16,51.22,71000.0,33.0597,33.0726,32.9503,32.9889,71000.0
2011-05-19 11:00:00,51.23,51.41,51.21,51.22,92300.0,32.9953,33.1113,32.9825,32.9889,92300.0
2011-05-19 11:10:00,51.22,51.32,51.2,51.25,74500.0,32.9889,33.0533,32.976,33.0082,74500.0
2011-05-19 11:20:00,51.25,51.26,51.18,51.19,74800.0,33.0082,33.0147,32.9631,32.9696,74800.0
2011-05-19 11:30:00,51.2,51.21,51.11,51.15,98600.0,32.976,32.9825,32.918,32.9438,98600.0
2011-05-19 11:40:00,51.15,51.18,51.05,51.14,137000.0,32.9438,32.9631,32.8794,32.9374,137000.0
2011-05-19 11:50:00,51.13,51.18,51.11,51.15,193400.0,32.9309,32.9631,32.918,32.9438,193400.0
2011-05-19 12:00:00,51.14,51.29,51.13,51.27,90300.0,32.9374,33.034,32.9309,33.0211,90300.0
2011-05-19 12:10:00,51.26,51.29,51.24,51.29,134000.0,33.0147,33.034,33.0018,33.034,134000.0
2011-05-19 12:20:00,51.28,51.3,51.21,51.21,128100.0,33.0275,33.0404,32.9825,32.9825,128100.0
2011-05-19 12:30:00,51.22,51.27,51.18,51.27,98100.0,32.9889,33.0211,32.9631,33.0211,98100.0
2011-05-19 12:40:00,51.27,51.34,51.25,51.27,197900.0,33.0211,33.0662,33.0082,33.0211,197900.0
2011-05-19 12:50:00,51.27,51.47,51.25,51.47,212200.0,33.0211,33.1499,33.0082,33.1499,212200.0
2011-05-19 13:00:00,51.46,51.61,51.45,51.6,87900.0,33.1435,33.2401,33.137,33.2336,87900.0
2011-05-19 13:10:00,51.6,51.62,51.48,51.51,128400.0,33.2336,33.2465,33.1564,33.1757,128400.0
2011-05-19 13:20:00,51.52,51.52,51.47,51.47,37400.0,33.1821,33.1821,33.1499,33.1499,37400.0
2011-05-19 13:30:00,51.48,51.53,51.44,51.45,50600.0,33.1564,33.1886,33.1306,33.137,50600.0
2011-05-19 13:40:00,51.46,51.52,51.4,51.5,41800.0,33.1435,33.1821,33.1048,33.1692,41800.0
2011-05-19 13:50:00,51.5,51.56,51.42,51.53,105900.0,33.1692,33.2079,33.1177,33.1886,105900.0
2011-05-19 14:00:00,51.53,51.61,51.49,51.49,69500.0,33.1886,33.2401,33.1628,33.1628,69500.0
2011-05-19 14:10:00,51.5,51.55,51.49,51.51,58000.0,33.1692,33.2014,33.1628,33.1757,58000.0
2011-05-19 14:20:00,51.5,51.54,51.38,51.39,80600.0,33.1692,33.195,33.0919,33.0984,80600.0
2011-05-19 14:30:00,51.39,51.45,51.32,51.39,181600.0,33.0984,33.137,33.0533,33.0984,181600.0
2011-05-19 14:40:00,51.38,51.39,51.2,51.21,85000.0,33.0919,33.0984,32.976,32.9825,85000.0
2011-05-19 14:50:00,51.21,51.31,51.18,51.23,85600.0,32.9825,33.0469,32.9631,32.9953,85600.0
2011-05-19 15:00:00,51.22,51.24,51.15,51.19,140100.0,32.9889,33.0018,32.9438,32.9696,140100.0
2011-05-19 15:10:00,51.19,51.31,51.18,51.27,90700.0,32.9696,33.0469,32.9631,33.0211,90700.0
2011-05-19 15:20:00,51.27,51.35,51.26,51.31,77200.0,33.0211,33.0726,33.0147,33.0469,77200.0
2011-05-19 15:30:00,51.3,51.32,51.27,51.28,159100.0,33.0404,33.0533,33.0211,33.0275,159100.0
2011-05-19 15:40:00,51.28,51.29,51.18,51.19,224700.0,33.0275,33.034,32.9631,32.9696,224700.0
2011-05-19 15:50:00,51.19,51.2,51.11,51.16,484300.0,32.9696,32.976,32.918,32.9503,484300.0
2011-05-20 09:30:00,51.15,51.21,50.98,51.1,188800.0,32.9438,32.9825,32.8343,32.9116,188800.0
2011-05-20 09:40:00,51.1,51.15,50.8,50.99,131000.0,32.9116,32.9438,32.7184,32.8408,131000.0
2011-05-20 09:50:00,50.99,51.05,50.7,50.77,65600.0,32.8408,32.8794,32.654,32.6991,65600.0
2011-05-20 10:00:00,50.76,50.86,50.67,50.82,51300.0,32.6926,32.757,32.6347,32.7313,51300.0
2011-05-20 10:10:00,50.81,50.91,50.71,50.9,66500.0,32.7248,32.7892,32.6604,32.7828,66500.0
2011-05-20 10:20:00,50.91,51.08,50.86,51.0,40800.0,32.7892,32.8987,32.757,32.8472,40800.0
2011-05-20 10:30:00,50.99,50.99,50.67,50.74,59400.0,32.8408,32.8408,32.6347,32.6797,59400.0
2011-05-20 10:40:00,50.73,50.75,50.43,50.53,71300.0,32.6733,32.6862,32.4801,32.5445,71300.0
2011-05-20 10:50:00,50.52,50.58,50.46,50.49,42800.0,32.5381,32.5767,32.4994,32.5187,42800.0
2011-05-20 11:00:00,50.5,50.66,50.49,50.66,47400.0,32.5252,32.6282,32.5187,32.6282,47400.0
2011-05-20 11:10:00,50.68,50.79,50.67,50.78,40600.0,32.6411,32.7119,32.6347,32.7055,40600.0
2011-05-20 11:20:00,50.78,50.8,50.69,50.71,58900.0,32.7055,32.7184,32.6475,32.6604,58900.0
2011-05-20 11:30:00,50.71,50.9,50.68,50.9,42700.0,32.6604,32.7828,32.6411,32.7828,42700.0
2011-05-20 11:40:00,50.9,50.96,50.88,50.91,35800.0,32.7828,32.8214,32.7699,32.7892,35800.0
2011-05-20 11:50:00,50.9,50.95,50.85,50.85,35700.0,32.7828,32.815,32.7506,32.7506,35700.0
2011-05-20 12:00:00,50.85,50.93,50.83,50.9,29800.0,32.7506,32.8021,32.7377,32.7828,29800.0
2011-05-20 12:10:00,50.9,51.0,50.86,50.96,28000.0,32.7828,32.8472,32.757,32.8214,28000.0
2011-05-20 12:20:00,50.97,51.02,50.96,51.0,68800.0,32.8279,32.8601,32.8214,32.8472,68800.0
2011-05-20 12:30:00,51.0,51.03,50.97,50.99,67900.0,32.8472,32.8665,32.8279,32.8408,67900.0
2011-05-20 12:40:00,51.0,51.02,50.97,51.0,35100.0,32.8472,32.8601,32.8279,32.8472,35100.0
2011-05-20 12:50:00,50.99,51.0,50.89,50.91,34300.0,32.8408,32.8472,32.7764,32.7892,34300.0
2011-05-20 13:00:00,50.9,50.98,50.9,50.96,56700.0,32.7828,32.8343,32.7828,32.8214,56700.0
2011-05-20 13:10:00,50.96,51.02,50.95,51.0,42000.0,32.8214,32.8601,32.815,32.8472,42000.0
2011-05-20 13:20:00,51.0,51.05,50.98,51.01,64100.0,32.8472,32.8794,32.8343,32.8536,64100.0
2011-05-20 13:30:00,51.01,51.08,51.01,51.07,95600.0,32.8536,32.8987,32.8536,32.8923,95600.0
2011-05-20 13:40:00,51.07,51.08,51.03,51.05,53800.0,32.8923,32.8987,32.8665,32.8794,53800.0
2011-05-20 13:50:00,51.06,51.08,51.03,51.06,48200.0,32.8858,32.8987,32.8665,32.8858,48200.0
2011-05-20 14:00:00,51.07,51.07,50.98,50.98,75900.0,32.8923,32.8923,32.8343,32.8343,75900.0
2011-05-20 14:10:00,50.97,51.05,50.97,51.03,62500.0,32.8279,32.8794,32.8279,32.8665,62500.0
2011-05-20 14:20:00,51.03,51.07,51.01,51.02,83000.0,32.8665,32.8923,32.8536,32.8601,83000.0
2011-05-20 14:30:00,51.02,51.05,51.0,51.01,64200.0,32.8601,32.8794,32.8472,32.8536,64200.0
2011-05-20 14:40:00,51.01,51.06,51.0,51.05,80200.0,32.8536,32.8858,32.8472,32.8794,80200.0
2011-05-20 14:50:00,51.05,51.09,50.94,50.96,56400.0,32.8794,32.9052,32.8086,32.8214,56400.0
2011-05-20 15:00:00,50.96,51.06,50.94,51.06,99700.0,32.8214,32.8858,32.8086,32.8858,99700.0
2011-05-20 15:10:00,51.06,51.08,50.96,50.98,130700.0,32.8858,32.8987,32.8214,32.8343,130700.0
2011-05-20 15:20:00,50.98,50.99,50.8,50.85,152900.0,32.8343,32.8408,32.7184,32.7506,152900.0
2011-05-20 15:30:00,50.85,50.85,50.78,50.79,229200.0,32.7506,32.7506,32.7055,32.7119,229200.0
2011-05-20 15:40:00,50.8,50.86,50.7,50.86,208600.0,32.7184,32.757,32.654,32.757,208600.0
2011-05-20 15:50:00,50.85,50.86,50.7,50.73,272400.0,32.7506,32.757,32.654,32.6733,272400.0
2011-05-23 09:30:00,49.81,49.81,49.28,49.38,163300.0,32.0808,32.0808,31.7394,31.8038,163300.0
2011-05-23 09:40:00,49.39,49.46,49.18,49.19,122400.0,31.8103,31.8553,31.675,31.6814,122400.0
2011-05-23 09:50:00,49.19,49.19,49.03,49.08,130800.0,31.6814,31.6814,31.5784,31.6106,130800.0
2011-05-23 10:00:00,49.09,49.21,49.07,49.11,189700.0,31.617,31.6943,31.6042,31.6299,189700.0
2011-05-23 10:10:00,49.11,49.16,48.89,48.96,131600.0,31.6299,31.6621,31.4882,31.5333,131600.0
2011-05-23 10:20:00,48.96,49.05,48.93,48.94,82500.0,31.5333,31.5913,31.514,31.5204,82500.0
2011-05-23 10:30:00,48.94,49.16,48.92,49.14,88800.0,31.5204,31.6621,31.5076,31.6492,88800.0
2011-05-23 10:40:00,49.13,49.14,48.9,48.94,99700.0,31.6428,31.6492,31.4947,31.5204,99700.0
2011-05-23 10:50:00,48.94,48.94,48.83,48.84,100300.0,31.5204,31.5204,31.4496,31.456,100300.0
2011-05-23 11:00:00,48.83,48.83,48.64,48.7,116100.0,31.4496,31.4496,31.3272,31.3659,116100.0
2011-05-23 11:10:00,48.7,48.73,48.58,48.63,112300.0,31.3659,31.3852,31.2886,31.3208,112300.0
2011-05-23 11:20:00,48.62,48.67,48.5,48.65,131400.0,31.3143,31.3465,31.237,31.3337,131400.0
2011-05-23 11:30:00,48.65,48.85,48.63,48.84,121700.0,31.3337,31.4625,31.3208,31.456,121700.0
2011-05-23 11:40:00,48.85,48.86,48.75,48.78,64500.0,31.4625,31.4689,31.3981,31.4174,64500.0
2011-05-23 11:50:00,48.79,48.96,48.79,48.96,53500.0,31.4238,31.5333,31.4238,31.5333,53500.0
2011-05-23 12:00:00,48.96,49.0,48.86,49.0,78300.0,31.5333,31.5591,31.4689,31.5591,78300.0
2011-05-23 12:10:00,48.99,49.05,48.89,49.04,83200.0,31.5526,31.5913,31.4882,31.5848,83200.0
2011-05-23 12:20:00,49.05,49.15,49.05,49.15,50400.0,31.5913,31.6557,31.5913,31.6557,50400.0
2011-05-23 12:30:00,49.16,49.21,48.96,48.99,158600.0,31.6621,31.6943,31.5333,31.5526,158600.0
2011-05-23 12:40:00,48.99,49.05,48.96,49.01,46600.0,31.5526,31.5913,31.5333,31.5655,46600.0
2011-05-23 12:50:00,49.0,49.0,48.9,48.96,35300.0,31.5591,31.5591,31.4947,31.5333,35300.0
2011-05-23 13:00:00,48.97,49.0,48.94,48.98,28500.0,31.5398,31.5591,31.5204,31.5462,28500.0
2011-05-23 13:10:00,48.99,49.03,48.95,48.97,43200.0,31.5526,31.5784,31.5269,31.5398,43200.0
2011-05-23 13:20:00,48.97,49.02,48.9,48.93,30900.0,31.5398,31.572,31.4947,31.514,30900.0
2011-05-23 13:30:00,48.94,49.01,48.93,48.99,36000.0,31.5204,31.5655,31.514,31.5526,36000.0
2011-05-23 13:40:00,48.98,49.02,48.98,49.0,54700.0,31.5462,31.572,31.5462,31.5591,54700.0
2011-05-23 13:50:00,48.99,49.11,48.97,49.05,151300.0,31.5526,31.6299,31.5398,31.5913,151300.0
2011-05-23 14:00:00,49.05,49.16,49.05,49.15,84700.0,31.5913,31.6621,31.5913,31.6557,84700.0
2011-05-23 14:10:00,49.17,49.19,49.1,49.13,65500.0,31.6686,31.6814,31.6235,31.6428,65500.0
2011-05-23 14:20:00,49.13,49.14,48.96,48.99,156800.0,31.6428,31.6492,31.5333,31.5526,156800.0
2011-05-23 14:30:00,48.99,49.29,48.99,49.28,73100.0,31.5526,31.7459,31.5526,31.7394,73100.0
2011-05-23 14:40:00,49.29,49.33,49.13,49.16,70700.0,31.7459,31.7716,31.6428,31.6621,70700.0
2011-05-23 14:50:00,49.16,49.3,49.16,49.26,181300.0,31.6621,31.7523,31.6621,31.7265,181300.0
2011-05-23 15:00:00,49.27,49.33,49.17,49.18,144000.0,31.733,31.7716,31.6686,31.675,144000.0
2011-05-23 15:10:00,49.17,49.22,49.16,49.19,84200.0,31.6686,31.7008,31.6621,31.6814,84200.0
2011-05-23 15:20:00,49.19,49.27,49.12,49.2,122300.0,31.6814,31.733,31.6364,31.6879,122300.0
2011-05-23 15:30:00,49.2,49.22,49.15,49.16,47100.0,31.6879,31.7008,31.6557,31.6621,47100.0
2011-05-23 15:40:00,49.16,49.19,49.1,49.13,201900.0,31.6621,31.6814,31.6235,31.6428,201900.0
2011-05-23 15:50:00,49.12,49.14,49.03,49.07,220000.0,31.6364,31.6492,31.5784,31.6042,220000.0
2011-05-24 09:30:00,49.24,49.24,48.88,48.91,125500.0,31.7137,31.7137,31.4818,31.5011,125500.0
2011-05-24 09:40:00,48.9,48.92,48.84,48.85,43800.0,31.4947,31.5076,31.456,31.4625,43800.0
2011-05-24 09:50:00,48.83,48.87,48.78,48.82,65000.0,31.4496,31.4753,31.4174,31.4431,65000.0
2011-05-24 10:00:00,48.82,48.9,48.72,48.78,67100.0,31.4431,31.4947,31.3787,31.4174,67100.0
2011-05-24 10:10:00,48.78,48.89,48.78,48.88,66500.0,31.4174,31.4882,31.4174,31.4818,66500.0
2011-05-24 10:20:00,48.88,48.92,48.81,48.81,76400.0,31.4818,31.5076,31.4367,31.4367,76400.0
2011-05-24 10:30:00,48.82,48.86,48.65,48.66,83600.0,31.4431,31.4689,31.3337,31.3401,83600.0
2011-05-24 10:40:00,48.66,48.71,48.61,48.71,69400.0,31.3401,31.3723,31.3079,31.3723,69400.0
2011-05-24 10:50:00,48.7,48.72,48.57,48.59,54500.0,31.3659,31.3787,31.2821,31.295,54500.0
2011-05-24 11:00:00,48.59,48.65,48.53,48.59,67400.0,31.295,31.3337,31.2564,31.295,67400.0
2011-05-24 11:10:00,48.59,48.65,48.52,48.63,54400.0,31.295,31.3337,31.2499,31.3208,54400.0
2011-05-24 11:20:00,48.64,48.64,48.42,48.42,56200.0,31.3272,31.3272,31.1855,31.1855,56200.0
2011-05-24 11:30:00,48.43,48.54,48.41,48.41,62600.0,31.192,31.2628,31.1791,31.1791,62600.0
2011-05-24 11:40:00,48.41,48.48,48.39,48.45,76300.0,31.1791,31.2242,31.1662,31.2048,76300.0
2011-05-24 11:50:00,48.46,48.55,48.43,48.55,54600.0,31.2113,31.2692,31.192,31.2692,54600.0
2011-05-24 12:00:00,48.55,48.71,48.55,48.7,114000.0,31.2692,31.3723,31.2692,31.3659,114000.0
2011-05-24 12:10:00,48.69,48.74,48.61,48.7,78300.0,31.3594,31.3916,31.3079,31.3659,78300.0
2011-05-24 12:20:00,48.7,48.75,48.6,48.75,89500.0,31.3659,31.3981,31.3015,31.3981,89500.0
2011-05-24 12:30:00,48.75,48.78,48.7,48.76,64400.0,31.3981,31.4174,31.3659,31.4045,64400.0
2011-05-24 12:40:00,48.76,48.76,48.67,48.7,53200.0,31.4045,31.4045,31.3465,31.3659,53200.0
2011-05-24 12:50:00,48.69,48.7,48.6,48.61,43400.0,31.3594,31.3659,31.3015,31.3079,43400.0
2011-05-24 13:00:00,48.61,48.77,48.6,48.75,55100.0,31.3079,31.4109,31.3015,31.3981,55100.0
2011-05-24 13:10:00,48.75,48.75,48.62,48.63,35200.0,31.3981,31.3981,31.3143,31.3208,35200.0
2011-05-24 13:20:00,48.62,48.62,48.52,48.59,70100.0,31.3143,31.3143,31.2499,31.295,70100.0
2011-05-24 13:30:00,48.59,48.59,48.45,48.45,48700.0,31.295,31.295,31.2048,31.2048,48700.0
2011-05-24 13:40:00,48.45,48.5,48.42,48.48,61000.0,31.2048,31.237,31.1855,31.2242,61000.0
2011-05-24 13:50:00,48.48,48.56,48.45,48.53,47300.0,31.2242,31.2757,31.2048,31.2564,47300.0
2011-05-24 14:00:00,48.54,48.61,48.54,48.61,60400.0,31.2628,31.3079,31.2628,31.3079,60400.0
2011-05-24 14:10:00,48.6,48.67,48.6,48.64,58000.0,31.3015,31.3465,31.3015,31.3272,58000.0
2011-05-24 14:20:00,48.64,48.72,48.63,48.7,86400.0,31.3272,31.3787,31.3208,31.3659,86400.0
2011-05-24 14:30:00,48.7,48.7,48.65,48.66,39000.0,31.3659,31.3659,31.3337,31.3401,39000.0
2011-05-24 14:40:00,48.66,48.68,48.63,48.65,66700.0,31.3401,31.353,31.3208,31.3337,66700.0
2011-05-24 14:50:00,48.64,48.75,48.61,48.67,104700.0,31.3272,31.3981,31.3079,31.3465,104700.0
2011-05-24 15:00:00,48.67,48.73,48.67,48.71,91000.0,31.3465,31.3852,31.3465,31.3723,91000.0
2011-05-24 15:10:00,48.72,48.8,48.69,48.78,108900.0,31.3787,31.4303,31.3594,31.4174,108900.0
2011-05-24 15:20:00,48.78,48.83,48.76,48.8,172300.0,31.4174,31.4496,31.4045,31.4303,172300.0
2011-05-24 15:30:00,48.8,48.81,48.75,48.75,151000.0,31.4303,31.4367,31.3981,31.3981,151000.0
2011-05-24 15:40:00,48.75,48.77,48.67,48.71,151200.0,31.3981,31.4109,31.3465,31.3723,151200.0
2011-05-24 15:50:00,48.71,48.71,48.61,48.68,409600.0,31.3723,31.3723,31.3079,31.353,409600.0
2011-05-25 09:30:00,48.13,48.61,48.13,48.59,136800.0,30.9987,31.3079,30.9987,31.295,136800.0
2011-05-25 09:40:00,48.6,48.76,48.51,48.74,71900.0,31.3015,31.4045,31.2435,31.3916,71900.0
2011-05-25 09:50:00,48.74,48.74,48.6,48.64,52300.0,31.3916,31.3916,31.3015,31.3272,52300.0
2011-05-25 10:00:00,48.61,48.69,48.55,48.62,52500.0,31.3079,31.3594,31.2692,31.3143,52500.0
2011-05-25 10:10:00,48.62,48.63,48.53,48.56,62200.0,31.3143,31.3208,31.2564,31.2757,62200.0
2011-05-25 10:20:00,48.56,48.73,48.52,48.67,65900.0,31.2757,31.3852,31.2499,31.3465,65900.0
2011-05-25 10:30:00,48.68,48.83,48.59,48.83,77000.0,31.353,31.4496,31.295,31.4496,77000.0
2011-05-25 10:40:00,48.82,48.87,48.77,48.81,182300.0,31.4431,31.4753,31.4109,31.4367,182300.0
2011-05-25 10:50:00,48.81,48.82,48.7,48.7,55100.0,31.4367,31.4431,31.3659,31.3659,55100.0
2011-05-25 11:00:00,48.69,48.85,48.69,48.82,85200.0,31.3594,31.4625,31.3594,31.4431,85200.0
2011-05-25 11:10:00,48.82,48.92,48.81,48.84,148500.0,31.4431,31.5076,31.4367,31.456,148500.0
2011-05-25 11:20:00,48.83,48.88,48.78,48.79,62300.0,31.4496,31.4818,31.4174,31.4238,62300.0
2011-05-25 11:30:00,48.79,48.9,48.79,48.88,50000.0,31.4238,31.4947,31.4238,31.4818,50000.0
2011-05-25 11:40:00,48.89,48.93,48.85,48.86,119000.0,31.4882,31.514,31.4625,31.4689,119000.0
2011-05-25 11:50:00,48.85,48.9,48.85,48.9,53800.0,31.4625,31.4947,31.4625,31.4947,53800.0
2011-05-25 12:00:00,48.9,48.93,48.85,48.87,54300.0,31.4947,31.514,31.4625,31.4753,54300.0
2011-05-25 12:10:00,48.87,48.9,48.84,48.85,62300.0,31.4753,31.4947,31.456,31.4625,62300.0
2011-05-25 12:20:00,48.85,48.91,48.83,48.91,82400.0,31.4625,31.5011,31.4496,31.5011,82400.0
2011-05-25 12:30:00,48.91,49.07,48.9,49.06,54800.0,31.5011,31.6042,31.4947,31.5977,54800.0
2011-05-25 12:40:00,49.05,49.05,48.98,48.98,41000.0,31.5913,31.5913,31.5462,31.5462,41000.0
2011-05-25 12:50:00,48.98,49.02,48.95,49.01,41500.0,31.5462,31.572,31.5269,31.5655,41500.0
2011-05-25 13:00:00,49.01,49.03,48.97,49.03,38200.0,31.5655,31.5784,31.5398,31.5784,38200.0
2011-05-25 13:10:00,49.02,49.03,48.96,49.0,68400.0,31.572,31.5784,31.5333,31.5591,68400.0
2011-05-25 13:20:00,49.0,49.01,48.95,48.99,50700.0,31.5591,31.5655,31.5269,31.5526,50700.0
2011-05-25 13:30:00,48.99,49.12,48.98,49.06,55700.0,31.5526,31.6364,31.5462,31.5977,55700.0
2011-05-25 13:40:00,49.05,49.05,48.99,49.01,104200.0,31.5913,31.5913,31.5526,31.5655,104200.0
2011-05-25 13:50:00,49.01,49.07,49.0,49.06,117100.0,31.5655,31.6042,31.5591,31.5977,117100.0
2011-05-25 14:00:00,49.06,49.11,49.04,49.09,167300.0,31.5977,31.6299,31.5848,31.617,167300.0
2011-05-25 14:10:00,49.09,49.12,49.08,49.11,70000.0,31.617,31.6364,31.6106,31.6299,70000.0
2011-05-25 14:20:00,49.11,49.12,49.07,49.09,109800.0,31.6299,31.6364,31.6042,31.617,109800.0
2011-05-25 14:30:00,49.09,49.09,48.99,49.0,77000.0,31.617,31.617,31.5526,31.5591,77000.0
2011-05-25 14:40:00,49.0,49.1,48.99,49.05,53800.0,31.5591,31.6235,31.5526,31.5913,53800.0
2011-05-25 14:50:00,49.05,49.11,49.04,49.1,86500.0,31.5913,31.6299,31.5848,31.6235,86500.0
2011-05-25 15:00:00,49.1,49.29,49.09,49.29,163600.0,31.6235,31.7459,31.617,31.7459,163600.0
2011-05-25 15:10:00,49.29,49.32,49.26,49.29,117500.0,31.7459,31.7652,31.7265,31.7459,117500.0
2011-05-25 15:20:00,49.29,49.3,49.25,49.27,98700.0,31.7459,31.7523,31.7201,31.733,98700.0
2011-05-25 15:30:00,49.27,49.27,49.2,49.21,97500.0,31.733,31.733,31.6879,31.6943,97500.0
2011-05-25 15:40:00,49.22,49.25,49.05,49.05,187000.0,31.7008,31.7201,31.5913,31.5913,187000.0
2011-05-25 15:50:00,49.06,49.1,49.01,49.01,200600.0,31.5977,31.6235,31.5655,31.5655,200600.0
2011-05-26 09:30:00,48.72,48.96,48.62,48.89,92200.0,31.3787,31.5333,31.3143,31.4882,92200.0
2011-05-26 09:40:00,48.9,48.95,48.8,48.9,75400.0,31.4947,31.5269,31.4303,31.4947,75400.0
2011-05-26 09:50:00,48.91,49.0,48.85,48.87,85700.0,31.5011,31.5591,31.4625,31.4753,85700.0
2011-05-26 10:00:00,48.89,49.03,48.81,49.0,165100.0,31.4882,31.5784,31.4367,31.5591,165100.0
2011-05-26 10:10:00,49.01,49.11,48.97,49.09,148900.0,31.5655,31.6299,31.5398,31.617,148900.0
2011-05-26 10:20:00,49.09,49.18,49.03,49.08,114000.0,31.617,31.675,31.5784,31.6106,114000.0
2011-05-26 10:30:00,49.07,49.18,49.0,49.17,79500.0,31.6042,31.675,31.5591,31.6686,79500.0
2011-05-26 10:40:00,49.16,49.17,49.08,49.15,42000.0,31.6621,31.6686,31.6106,31.6557,42000.0
2011-05-26 10:50:00,49.15,49.16,49.06,49.1,49400.0,31.6557,31.6621,31.5977,31.6235,49400.0
2011-05-26 11:00:00,49.1,49.15,49.04,49.13,50800.0,31.6235,31.6557,31.5848,31.6428,50800.0
2011-05-26 11:10:00,49.13,49.18,49.08,49.18,61200.0,31.6428,31.675,31.6106,31.675,61200.0
2011-05-26 11:20:00,49.17,49.18,49.0,49.11,66300.0,31.6686,31.675,31.5591,31.6299,66300.0
2011-05-26 11:30:00,49.12,49.22,49.11,49.2,121700.0,31.6364,31.7008,31.6299,31.6879,121700.0
2011-05-26 11:40:00,49.21,49.26,49.21,49.25,72200.0,31.6943,31.7265,31.6943,31.7201,72200.0
2011-05-26 11:50:00,49.25,49.3,49.2,49.2,44100.0,31.7201,31.7523,31.6879,31.6879,44100.0
2011-05-26 12:00:00,49.21,49.24,49.2,49.22,105500.0,31.6943,31.7137,31.6879,31.7008,105500.0
2011-05-26 12:10:00,49.22,49.3,49.18,49.22,105100.0,31.7008,31.7523,31.675,31.7008,105100.0
2011-05-26 12:20:00,49.22,49.3,49.2,49.3,22100.0,31.7008,31.7523,31.6879,31.7523,22100.0
2011-05-26 12:30:00,49.3,49.39,49.28,49.28,157800.0,31.7523,31.8103,31.7394,31.7394,157800.0
2011-05-26 12:40:00,49.27,49.5,49.26,49.49,47800.0,31.733,31.8811,31.7265,31.8747,47800.0
2011-05-26 12:50:00,49.49,49.52,49.47,49.5,23100.0,31.8747,31.894,31.8618,31.8811,23100.0
2011-05-26 13:00:00,49.49,49.54,49.48,49.49,166900.0,31.8747,31.9069,31.8682,31.8747,166900.0
2011-05-26 13:10:00,49.49,49.54,49.45,49.5,48700.0,31.8747,31.9069,31.8489,31.8811,48700.0
2011-05-26 13:20:00,49.49,49.51,49.41,49.41,61500.0,31.8747,31.8875,31.8231,31.8231,61500.0
2011-05-26 13:30:00,49.42,49.49,49.39,49.46,28300.0,31.8296,31.8747,31.8103,31.8553,28300.0
2011-05-26 13:40:00,49.46,49.5,49.45,49.48,18300.0,31.8553,31.8811,31.8489,31.8682,18300.0
2011-05-26 13:50:00,49.48,49.51,49.41,49.41,36200.0,31.8682,31.8875,31.8231,31.8231,36200.0
2011-05-26 14:00:00,49.42,49.45,49.39,49.39,24700.0,31.8296,31.8489,31.8103,31.8103,24700.0
2011-05-26 14:10:00,49.4,49.47,49.39,49.44,26600.0,31.8167,31.8618,31.8103,31.8425,26600.0
2011-05-26 14:20:00,49.45,49.6,49.43,49.54,122800.0,31.8489,31.9455,31.836,31.9069,122800.0
2011-05-26 14:30:00,49.55,49.56,49.5,49.5,49000.0,31.9133,31.9198,31.8811,31.8811,49000.0
2011-05-26 14:40:00,49.5,49.55,49.5,49.55,30100.0,31.8811,31.9133,31.8811,31.9133,30100.0
2011-05-26 14:50:00,49.55,49.59,49.53,49.56,59300.0,31.9133,31.9391,31.9004,31.9198,59300.0
2011-05-26 15:00:00,49.56,49.6,49.51,49.52,42300.0,31.9198,31.9455,31.8875,31.894,42300.0
2011-05-26 15:10:00,49.52,49.52,49.41,49.43,59100.0,31.894,31.894,31.8231,31.836,59100.0
2011-05-26 15:20:00,49.43,49.57,49.43,49.57,200600.0,31.836,31.9262,31.836,31.9262,200600.0
2011-05-26 15:30:00,49.57,49.59,49.5,49.56,77500.0,31.9262,31.9391,31.8811,31.9198,77500.0
2011-05-26 15:40:00,49.56,49.57,49.45,49.46,83700.0,31.9198,31.9262,31.8489,31.8553,83700.0
2011-05-26 15:50:00,49.46,49.48,49.39,49.4,264600.0,31.8553,31.8682,31.8103,31.8167,264600.0
2011-05-27 09:30:00,49.4,49.75,49.37,49.6,82200.0,31.8167,32.0421,31.7974,31.9455,82200.0
2011-05-27 09:40:00,49.62,49.65,49.49,49.57,53800.0,31.9584,31.9777,31.8747,31.9262,53800.0
2011-05-27 09:50:00,49.57,49.64,49.56,49.59,43500.0,31.9262,31.9713,31.9198,31.9391,43500.0
2011-05-27 10:00:00,49.57,49.57,49.4,49.47,72200.0,31.9262,31.9262,31.8167,31.8618,72200.0
2011-05-27 10:10:00,49.47,49.47,49.17,49.22,90000.0,31.8618,31.8618,31.6686,31.7008,90000.0
2011-05-27 10:20:00,49.21,49.39,49.2,49.36,88600.0,31.6943,31.8103,31.6879,31.7909,88600.0
2011-05-27 10:30:00,49.39,49.43,49.37,49.37,57300.0,31.8103,31.836,31.7974,31.7974,57300.0
2011-05-27 10:40:00,49.36,49.39,49.29,49.3,47300.0,31.7909,31.8103,31.7459,31.7523,47300.0
2011-05-27 10:50:00,49.31,49.35,49.28,49.3,75200.0,31.7587,31.7845,31.7394,31.7523,75200.0
2011-05-27 11:00:00,49.3,49.38,49.3,49.37,74400.0,31.7523,31.8038,31.7523,31.7974,74400.0
2011-05-27 11:10:00,49.36,49.4,49.35,49.36,46200.0,31.7909,31.8167,31.7845,31.7909,46200.0
2011-05-27 11:20:00,49.36,49.39,49.34,49.37,172200.0,31.7909,31.8103,31.7781,31.7974,172200.0
2011-05-27 11:30:00,49.35,49.42,49.34,49.41,73500.0,31.7845,31.8296,31.7781,31.8231,73500.0
2011-05-27 11:40:00,49.41,49.53,49.38,49.52,75400.0,31.8231,31.9004,31.8038,31.894,75400.0
2011-05-27 11:50:00,49.53,49.6,49.5,49.59,48000.0,31.9004,31.9455,31.8811,31.9391,48000.0
2011-05-27 12:00:00,49.6,49.6,49.52,49.57,36700.0,31.9455,31.9455,31.894,31.9262,36700.0
2011-05-27 12:10:00,49.58,49.6,49.56,49.6,26200.0,31.9326,31.9455,31.9198,31.9455,26200.0
2011-05-27 12:20:00,49.6,49.6,49.55,49.59,20900.0,31.9455,31.9455,31.9133,31.9391,20900.0
2011-05-27 12:30:00,49.59,49.63,49.59,49.59,89700.0,31.9391,31.9648,31.9391,31.9391,89700.0
2011-05-27 12:40:00,49.6,49.6,49.56,49.59,19900.0,31.9455,31.9455,31.9198,31.9391,19900.0
2011-05-27 12:50:00,49.6,49.6,49.51,49.52,27000.0,31.9455,31.9455,31.8875,31.894,27000.0
2011-05-27 13:00:00,49.53,49.6,49.52,49.6,30500.0,31.9004,31.9455,31.894,31.9455,30500.0
2011-05-27 13:10:00,49.6,49.61,49.48,49.49,26700.0,31.9455,31.952,31.8682,31.8747,26700.0
2011-05-27 13:20:00,49.5,49.54,49.48,49.49,17100.0,31.8811,31.9069,31.8682,31.8747,17100.0
2011-05-27 13:30:00,49.49,49.53,49.48,49.53,20800.0,31.8747,31.9004,31.8682,31.9004,20800.0
2011-05-27 13:40:00,49.53,49.57,49.52,49.56,13600.0,31.9004,31.9262,31.894,31.9198,13600.0
2011-05-27 13:50:00,49.55,49.56,49.47,49.5,57300.0,31.9133,31.9198,31.8618,31.8811,57300.0
2011-05-27 14:00:00,49.51,49.54,49.47,49.51,21700.0,31.8875,31.9069,31.8618,31.8875,21700.0
2011-05-27 14:10:00,49.51,49.52,49.49,49.51,11500.0,31.8875,31.894,31.8747,31.8875,11500.0
2011-05-27 14:20:00,49.52,49.6,49.52,49.56,29200.0,31.894,31.9455,31.894,31.9198,29200.0
2011-05-27 14:30:00,49.55,49.6,49.53,49.56,21800.0,31.9133,31.9455,31.9004,31.9198,21800.0
2011-05-27 14:40:00,49.56,49.56,49.43,49.44,34600.0,31.9198,31.9198,31.836,31.8425,34600.0
2011-05-27 14:50:00,49.43,49.47,49.43,49.47,15800.0,31.836,31.8618,31.836,31.8618,15800.0
2011-05-27 15:00:00,49.46,49.47,49.43,49.46,24800.0,31.8553,31.8618,31.836,31.8553,24800.0
2011-05-27 15:10:00,49.47,49.53,49.46,49.53,21200.0,31.8618,31.9004,31.8553,31.9004,21200.0
2011-05-27 15:20:00,49.53,49.62,49.52,49.6,100100.0,31.9004,31.9584,31.894,31.9455,100100.0
2011-05-27 15:30:00,49.61,49.67,49.58,49.64,97200.0,31.952,31.9906,31.9326,31.9713,97200.0
2011-05-27 15:40:00,49.64,49.67,49.61,49.66,70200.0,31.9713,31.9906,31.952,31.9842,70200.0
2011-05-27 15:50:00,49.65,49.66,49.59,49.63,102900.0,31.9777,31.9842,31.9391,31.9648,102900.0
2011-05-31 09:30:00,49.74,50.04,49.68,49.96,183200.0,32.0357,32.2289,31.997,32.1774,183200.0
2011-05-31 09:40:00,49.96,50.03,49.8,49.83,80600.0,32.1774,32.2225,32.0743,32.0936,80600.0
2011-05-31 09:50:00,49.8,49.91,49.73,49.85,75600.0,32.0743,32.1452,32.0292,32.1065,75600.0
2011-05-31 10:00:00,49.82,49.82,49.36,49.39,90600.0,32.0872,32.0872,31.7909,31.8103,90600.0
2011-05-31 10:10:00,49.4,49.42,49.27,49.3,86800.0,31.8167,31.8296,31.733,31.7523,86800.0
2011-05-31 10:20:00,49.3,49.34,49.22,49.32,43700.0,31.7523,31.7781,31.7008,31.7652,43700.0
2011-05-31 10:30:00,49.32,49.33,49.24,49.25,42100.0,31.7652,31.7716,31.7137,31.7201,42100.0
2011-05-31 10:40:00,49.27,49.35,49.26,49.28,39400.0,31.733,31.7845,31.7265,31.7394,39400.0
2011-05-31 10:50:00,49.28,49.34,49.25,49.31,48000.0,31.7394,31.7781,31.7201,31.7587,48000.0
2011-05-31 11:00:00,49.31,49.43,49.27,49.36,108100.0,31.7587,31.836,31.733,31.7909,108100.0
2011-05-31 11:10:00,49.36,49.51,49.35,49.51,35100.0,31.7909,31.8875,31.7845,31.8875,35100.0
2011-05-31 11:20:00,49.5,49.54,49.43,49.51,46100.0,31.8811,31.9069,31.836,31.8875,46100.0
2011-05-31 11:30:00,49.51,49.62,49.5,49.55,128200.0,31.8875,31.9584,31.8811,31.9133,128200.0
2011-05-31 11:40:00,49.55,49.64,49.55,49.63,24200.0,31.9133,31.9713,31.9133,31.9648,24200.0
2011-05-31 11:50:00,49.63,49.65,49.57,49.58,29100.0,31.9648,31.9777,31.9262,31.9326,29100.0
2011-05-31 12:00:00,49.58,49.62,49.46,49.62,51500.0,31.9326,31.9584,31.8553,31.9584,51500.0
2011-05-31 12:10:00,49.62,49.62,49.52,49.55,20100.0,31.9584,31.9584,31.894,31.9133,20100.0
2011-05-31 12:20:00,49.56,49.59,49.53,49.57,17200.0,31.9198,31.9391,31.9004,31.9262,17200.0
2011-05-31 12:30:00,49.57,49.59,49.48,49.48,55800.0,31.9262,31.9391,31.8682,31.8682,55800.0
2011-05-31 12:40:00,49.49,49.55,49.48,49.49,35400.0,31.8747,31.9133,31.8682,31.8747,35400.0
2011-05-31 12:50:00,49.49,49.64,49.49,49.58,27000.0,31.8747,31.9713,31.8747,31.9326,27000.0
2011-05-31 13:00:00,49.57,49.62,49.56,49.62,27400.0,31.9262,31.9584,31.9198,31.9584,27400.0
2011-05-31 13:10:00,49.61,49.62,49.53,49.57,41600.0,31.952,31.9584,31.9004,31.9262,41600.0
2011-05-31 13:20:00,49.57,49.57,49.5,49.5,25600.0,31.9262,31.9262,31.8811,31.8811,25600.0
2011-05-31 13:30:00,49.5,49.51,49.47,49.48,37200.0,31.8811,31.8875,31.8618,31.8682,37200.0
2011-05-31 13:40:00,49.47,49.57,49.47,49.53,20000.0,31.8618,31.9262,31.8618,31.9004,20000.0
2011-05-31 13:50:00,49.53,49.58,49.51,49.54,39000.0,31.9004,31.9326,31.8875,31.9069,39000.0
2011-05-31 14:00:00,49.54,49.61,49.54,49.59,39700.0,31.9069,31.952,31.9069,31.9391,39700.0
2011-05-31 14:10:00,49.6,49.6,49.57,49.58,29100.0,31.9455,31.9455,31.9262,31.9326,29100.0
2011-05-31 14:20:00,49.58,49.58,49.54,49.55,25400.0,31.9326,31.9326,31.9069,31.9133,25400.0
2011-05-31 14:30:00,49.54,49.6,49.53,49.6,20800.0,31.9069,31.9455,31.9004,31.9455,20800.0
2011-05-31 14:40:00,49.6,49.61,49.59,49.6,30300.0,31.9455,31.952,31.9391,31.9455,30300.0
2011-05-31 14:50:00,49.6,49.62,49.59,49.61,55200.0,31.9455,31.9584,31.9391,31.952,55200.0
2011-05-31 15:00:00,49.61,49.62,49.56,49.58,29700.0,31.952,31.9584,31.9198,31.9326,29700.0
2011-05-31 15:10:00,49.58,49.61,49.56,49.61,31900.0,31.9326,31.952,31.9198,31.952,31900.0
2011-05-31 15:20:00,49.61,49.75,49.59,49.75,90400.0,31.952,32.0421,31.9391,32.0421,90400.0
2011-05-31 15:30:00,49.75,49.75,49.57,49.59,138600.0,32.0421,32.0421,31.9262,31.9391,138600.0
2011-05-31 15:40:00,49.6,49.76,49.58,49.72,92200.0,31.9455,32.0486,31.9326,32.0228,92200.0
2011-05-31 15:50:00,49.73,49.86,49.71,49.86,173700.0,32.0292,32.113,32.0164,32.113,173700.0
2011-06-01 09:30:00,49.79,49.79,49.61,49.65,72400.0,32.0679,32.0679,31.952,31.9777,72400.0
2011-06-01 09:40:00,49.64,49.69,49.48,49.5,52500.0,31.9713,32.0035,31.8682,31.8811,52500.0
2011-06-01 09:50:00,49.49,49.5,49.36,49.39,77900.0,31.8747,31.8811,31.7909,31.8103,77900.0
2011-06-01 10:00:00,49.39,49.39,48.99,48.99,227700.0,31.8103,31.8103,31.5526,31.5526,227700.0
2011-06-01 10:10:00,48.99,49.0,48.85,48.97,104300.0,31.5526,31.5591,31.4625,31.5398,104300.0
2011-06-01 10:20:00,48.97,49.12,48.89,49.04,77900.0,31.5398,31.6364,31.4882,31.5848,77900.0
2011-06-01 10:30:00,49.03,49.06,48.86,48.88,58900.0,31.5784,31.5977,31.4689,31.4818,58900.0
2011-06-01 10:40:00,48.88,48.88,48.67,48.67,76400.0,31.4818,31.4818,31.3465,31.3465,76400.0
2011-06-01 10:50:00,48.67,48.68,48.51,48.52,94200.0,31.3465,31.353,31.2435,31.2499,94200.0
2011-06-01 11:00:00,48.52,48.63,48.51,48.62,158700.0,31.2499,31.3208,31.2435,31.3143,158700.0
2011-06-01 11:10:00,48.62,48.64,48.52,48.6,66400.0,31.3143,31.3272,31.2499,31.3015,66400.0
2011-06-01 11:20:00,48.59,48.77,48.59,48.77,48600.0,31.295,31.4109,31.295,31.4109,48600.0
2011-06-01 11:30:00,48.76,48.8,48.64,48.67,52600.0,31.4045,31.4303,31.3272,31.3465,52600.0
2011-06-01 11:40:00,48.68,48.7,48.61,48.62,43000.0,31.353,31.3659,31.3079,31.3143,43000.0
2011-06-01 11:50:00,48.62,48.71,48.6,48.7,40400.0,31.3143,31.3723,31.3015,31.3659,40400.0
2011-06-01 12:00:00,48.69,48.71,48.35,48.35,91400.0,31.3594,31.3723,31.1404,31.1404,91400.0
2011-06-01 12:10:00,48.37,48.41,48.17,48.2,124200.0,31.1533,31.1791,31.0245,31.0438,124200.0
2011-06-01 12:20:00,48.19,48.21,47.98,48.21,215500.0,31.0374,31.0503,30.9021,31.0503,215500.0
2011-06-01 12:30:00,48.2,48.35,48.2,48.35,43100.0,31.0438,31.1404,31.0438,31.1404,43100.0
2011-06-01 12:40:00,48.34,48.41,48.27,48.41,40100.0,31.134,31.1791,31.0889,31.1791,40100.0
2011-06-01 12:50:00,48.4,48.49,48.34,48.4,86200.0,31.1726,31.2306,31.134,31.1726,86200.0
2011-06-01 13:00:00,48.4,48.41,48.28,48.3,67400.0,31.1726,31.1791,31.0954,31.1082,67400.0
2011-06-01 13:10:00,48.3,48.3,48.14,48.26,99600.0,31.1082,31.1082,31.0052,31.0825,99600.0
2011-06-01 13:20:00,48.27,48.32,48.09,48.15,124500.0,31.0889,31.1211,30.973,31.0116,124500.0
2011-06-01 13:30:00,48.14,48.18,48.05,48.13,97300.0,31.0052,31.0309,30.9472,30.9987,97300.0
2011-06-01 13:40:00,48.13,48.2,48.11,48.2,32000.0,30.9987,31.0438,30.9859,31.0438,32000.0
2011-06-01 13:50:00,48.21,48.22,48.14,48.17,79400.0,31.0503,31.0567,31.0052,31.0245,79400.0
2011-06-01 14:00:00,48.16,48.26,48.13,48.26,59500.0,31.0181,31.0825,30.9987,31.0825,59500.0
2011-06-01 14:10:00,48.26,48.32,48.14,48.32,98900.0,31.0825,31.1211,31.0052,31.1211,98900.0
2011-06-01 14:20:00,48.32,48.33,48.25,48.29,55400.0,31.1211,31.1276,31.076,31.1018,55400.0
2011-06-01 14:30:00,48.28,48.29,48.15,48.26,88400.0,31.0954,31.1018,31.0116,31.0825,88400.0
2011-06-01 14:40:00,48.27,48.27,48.03,48.12,107000.0,31.0889,31.0889,30.9343,30.9923,107000.0
2011-06-01 14:50:00,48.11,48.26,48.1,48.25,86800.0,30.9859,31.0825,30.9794,31.076,86800.0
2011-06-01 15:00:00,48.25,48.26,48.18,48.19,100200.0,31.076,31.0825,31.0309,31.0374,100200.0
2011-06-01 15:10:00,48.19,48.22,48.06,48.08,74500.0,31.0374,31.0567,30.9537,30.9665,74500.0
2011-06-01 15:20:00,48.09,48.09,48.0,48.05,93000.0,30.973,30.973,30.915,30.9472,93000.0
2011-06-01 15:30:00,48.06,48.17,48.05,48.13,123900.0,30.9537,31.0245,30.9472,30.9987,123900.0
2011-06-01 15:40:00,48.13,48.14,47.88,47.92,179400.0,30.9987,31.0052,30.8377,30.8635,179400.0
2011-06-01 15:50:00,47.91,48.08,47.89,48.01,460600.0,30.857,30.9665,30.8442,30.9215,460600.0
2011-06-02 09:30:00,48.17,48.48,48.13,48.48,102300.0,31.0245,31.2242,30.9987,31.2242,102300.0
2011-06-02 09:40:00,48.47,48.48,47.86,47.96,101400.0,31.2177,31.2242,30.8248,30.8893,101400.0
2011-06-02 09:50:00,47.94,48.27,47.91,48.21,119800.0,30.8764,31.0889,30.857,31.0503,119800.0
2011-06-02 10:00:00,48.22,48.38,48.18,48.27,73300.0,31.0567,31.1598,31.0309,31.0889,73300.0
2011-06-02 10:10:00,48.27,48.39,48.17,48.19,45000.0,31.0889,31.1662,31.0245,31.0374,45000.0
2011-06-02 10:20:00,48.19,48.2,48.09,48.12,55100.0,31.0374,31.0438,30.973,30.9923,55100.0
2011-06-02 10:30:00,48.13,48.28,48.07,48.28,51300.0,30.9987,31.0954,30.9601,31.0954,51300.0
2011-06-02 10:40:00,48.28,48.36,48.19,48.31,44300.0,31.0954,31.1469,31.0374,31.1147,44300.0
2011-06-02 10:50:00,48.31,48.35,48.21,48.28,24200.0,31.1147,31.1404,31.0503,31.0954,24200.0
2011-06-02 11:00:00,48.27,48.32,48.22,48.29,46200.0,31.0889,31.1211,31.0567,31.1018,46200.0
2011-06-02 11:10:00,48.29,48.35,48.26,48.33,61700.0,31.1018,31.1404,31.0825,31.1276,61700.0
2011-06-02 11:20:00,48.34,48.34,48.2,48.23,120300.0,31.134,31.134,31.0438,31.0631,120300.0
2011-06-02 11:30:00,48.24,48.25,48.03,48.07,117700.0,31.0696,31.076,30.9343,30.9601,117700.0
2011-06-02 11:40:00,48.07,48.2,48.03,48.1,75100.0,30.9601,31.0438,30.9343,30.9794,75100.0
2011-06-02 11:50:00,48.1,48.27,48.09,48.26,53200.0,30.9794,31.0889,30.973,31.0825,53200.0
2011-06-02 12:00:00,48.26,48.27,48.2,48.21,35300.0,31.0825,31.0889,31.0438,31.0503,35300.0
2011-06-02 12:10:00,48.2,48.35,48.19,48.33,40000.0,31.0438,31.1404,31.0374,31.1276,40000.0
2011-06-02 12:20:00,48.32,48.36,48.24,48.28,80600.0,31.1211,31.1469,31.0696,31.0954,80600.0
2011-06-02 12:30:00,48.27,48.28,48.2,48.21,27700.0,31.0889,31.0954,31.0438,31.0503,27700.0
2011-06-02 12:40:00,48.22,48.4,48.22,48.4,54400.0,31.0567,31.1726,31.0567,31.1726,54400.0
2011-06-02 12:50:00,48.41,48.5,48.39,48.47,46000.0,31.1791,31.237,31.1662,31.2177,46000.0
2011-06-02 13:00:00,48.47,48.63,48.46,48.58,57400.0,31.2177,31.3208,31.2113,31.2886,57400.0
2011-06-02 13:10:00,48.58,48.61,48.51,48.6,39100.0,31.2886,31.3079,31.2435,31.3015,39100.0
2011-06-02 13:20:00,48.59,48.61,48.53,48.54,115900.0,31.295,31.3079,31.2564,31.2628,115900.0
2011-06-02 13:30:00,48.53,48.53,48.37,48.37,71200.0,31.2564,31.2564,31.1533,31.1533,71200.0
2011-06-02 13:40:00,48.38,48.44,48.35,48.35,144600.0,31.1598,31.1984,31.1404,31.1404,144600.0
2011-06-02 13:50:00,48.36,48.5,48.3,48.48,115000.0,31.1469,31.237,31.1082,31.2242,115000.0
2011-06-02 14:00:00,48.49,48.51,48.39,48.39,73900.0,31.2306,31.2435,31.1662,31.1662,73900.0
2011-06-02 14:10:00,48.4,48.54,48.3,48.33,93700.0,31.1726,31.2628,31.1082,31.1276,93700.0
2011-06-02 14:20:00,48.33,48.36,48.26,48.31,59700.0,31.1276,31.1469,31.0825,31.1147,59700.0
2011-06-02 14:30:00,48.3,48.48,48.28,48.46,48700.0,31.1082,31.2242,31.0954,31.2113,48700.0
2011-06-02 14:40:00,48.46,48.57,48.46,48.57,56100.0,31.2113,31.2821,31.2113,31.2821,56100.0
2011-06-02 14:50:00,48.57,48.63,48.53,48.54,76200.0,31.2821,31.3208,31.2564,31.2628,76200.0
2011-06-02 15:00:00,48.53,48.55,48.46,48.52,70100.0,31.2564,31.2692,31.2113,31.2499,70100.0
2011-06-02 15:10:00,48.52,48.52,48.44,48.45,81100.0,31.2499,31.2499,31.1984,31.2048,81100.0
2011-06-02 15:20:00,48.44,48.53,48.4,48.42,89100.0,31.1984,31.2564,31.1726,31.1855,89100.0
2011-06-02 15:30:00,48.42,48.43,48.23,48.23,136200.0,31.1855,31.192,31.0631,31.0631,136200.0
2011-06-02 15:40:00,48.24,48.32,48.2,48.22,193000.0,31.0696,31.1211,31.0438,31.0567,193000.0
2011-06-02 15:50:00,48.21,48.22,48.11,48.19,233300.0,31.0503,31.0567,30.9859,31.0374,233300.0
2011-06-03 09:30:00,47.18,47.39,46.83,47.02,181900.0,30.3869,30.5221,30.1615,30.2838,181900.0
2011-06-03 09:40:00,47.01,47.26,47.01,47.08,79200.0,30.2774,30.4384,30.2774,30.3225,79200.0
2011-06-03 09:50:00,47.1,47.12,46.95,47.1,127900.0,30.3354,30.3482,30.2387,30.3354,127900.0
2011-06-03 10:00:00,47.1,47.18,47.05,47.14,86200.0,30.3354,30.3869,30.3032,30.3611,86200.0
2011-06-03 10:10:00,47.17,47.23,47.03,47.09,52300.0,30.3804,30.4191,30.2903,30.3289,52300.0
2011-06-03 10:20:00,47.1,47.29,47.06,47.27,73500.0,30.3354,30.4577,30.3096,30.4448,73500.0
2011-06-03 10:30:00,47.26,47.56,47.24,47.56,123000.0,30.4384,30.6316,30.4255,30.6316,123000.0
2011-06-03 10:40:00,47.56,47.63,47.55,47.59,73000.0,30.6316,30.6767,30.6252,30.6509,73000.0
2011-06-03 10:50:00,47.6,47.68,47.52,47.63,171800.0,30.6574,30.7089,30.6059,30.6767,171800.0
2011-06-03 11:00:00,47.64,47.68,47.5,47.5,47500.0,30.6832,30.7089,30.593,30.593,47500.0
2011-06-03 11:10:00,47.5,47.56,47.48,47.52,86400.0,30.593,30.6316,30.5801,30.6059,86400.0
2011-06-03 11:20:00,47.52,47.57,47.42,47.49,65600.0,30.6059,30.6381,30.5415,30.5865,65600.0
2011-06-03 11:30:00,47.48,47.64,47.48,47.57,123400.0,30.5801,30.6832,30.5801,30.6381,123400.0
2011-06-03 11:40:00,47.57,47.69,47.55,47.68,33300.0,30.6381,30.7154,30.6252,30.7089,33300.0
2011-06-03 11:50:00,47.68,47.73,47.66,47.68,75600.0,30.7089,30.7411,30.696,30.7089,75600.0
2011-06-03 12:00:00,47.71,47.73,47.64,47.68,28800.0,30.7282,30.7411,30.6832,30.7089,28800.0
2011-06-03 12:10:00,47.68,47.77,47.66,47.71,32500.0,30.7089,30.7669,30.696,30.7282,32500.0
2011-06-03 12:20:00,47.71,47.72,47.65,47.66,39600.0,30.7282,30.7347,30.6896,30.696,39600.0
2011-06-03 12:30:00,47.66,47.71,47.64,47.71,27200.0,30.696,30.7282,30.6832,30.7282,27200.0
2011-06-03 12:40:00,47.71,47.84,47.69,47.84,52200.0,30.7282,30.812,30.7154,30.812,52200.0
2011-06-03 12:50:00,47.84,47.85,47.77,47.82,30300.0,30.812,30.8184,30.7669,30.7991,30300.0
2011-06-03 13:00:00,47.81,47.91,47.81,47.91,75600.0,30.7926,30.857,30.7926,30.857,75600.0
2011-06-03 13:10:00,47.9,47.95,47.87,47.95,56700.0,30.8506,30.8828,30.8313,30.8828,56700.0
2011-06-03 13:20:00,47.94,47.95,47.87,47.87,55600.0,30.8764,30.8828,30.8313,30.8313,55600.0
2011-06-03 13:30:00,47.88,47.88,47.81,47.81,34200.0,30.8377,30.8377,30.7926,30.7926,34200.0
2011-06-03 13:40:00,47.81,47.87,47.81,47.87,28300.0,30.7926,30.8313,30.7926,30.8313,28300.0
2011-06-03 13:50:00,47.87,47.88,47.76,47.77,37500.0,30.8313,30.8377,30.7604,30.7669,37500.0
2011-06-03 14:00:00,47.76,47.82,47.73,47.79,47800.0,30.7604,30.7991,30.7411,30.7798,47800.0
2011-06-03 14:10:00,47.78,47.86,47.74,47.84,50900.0,30.7733,30.8248,30.7476,30.812,50900.0
2011-06-03 14:20:00,47.83,47.86,47.79,47.8,32700.0,30.8055,30.8248,30.7798,30.7862,32700.0
2011-06-03 14:30:00,47.79,47.8,47.69,47.69,32400.0,30.7798,30.7862,30.7154,30.7154,32400.0
2011-06-03 14:40:00,47.69,47.74,47.65,47.73,41400.0,30.7154,30.7476,30.6896,30.7411,41400.0
2011-06-03 14:50:00,47.73,47.75,47.59,47.6,41500.0,30.7411,30.754,30.6509,30.6574,41500.0
2011-06-03 15:00:00,47.6,47.6,47.39,47.4,70100.0,30.6574,30.6574,30.5221,30.5286,70100.0
2011-06-03 15:10:00,47.4,47.48,47.37,47.41,57500.0,30.5286,30.5801,30.5093,30.535,57500.0
2011-06-03 15:20:00,47.41,47.5,47.38,47.5,51800.0,30.535,30.593,30.5157,30.593,51800.0
2011-06-03 15:30:00,47.5,47.6,47.49,47.56,61300.0,30.593,30.6574,30.5865,30.6316,61300.0
2011-06-03 15:40:00,47.56,47.62,47.51,47.51,69300.0,30.6316,30.6703,30.5994,30.5994,69300.0
2011-06-03 15:50:00,47.52,47.52,47.35,47.42,116700.0,30.6059,30.6059,30.4964,30.5415,116700.0
2011-06-06 09:30:00,47.25,47.5,47.25,47.42,78900.0,30.432,30.593,30.432,30.5415,78900.0
2011-06-06 09:40:00,47.41,47.46,47.35,47.39,46200.0,30.535,30.5672,30.4964,30.5221,46200.0
2011-06-06 09:50:00,47.39,47.39,47.27,47.37,31600.0,30.5221,30.5221,30.4448,30.5093,31600.0
2011-06-06 10:00:00,47.38,47.38,47.15,47.24,43000.0,30.5157,30.5157,30.3676,30.4255,43000.0
2011-06-06 10:10:00,47.24,47.33,47.18,47.18,42700.0,30.4255,30.4835,30.3869,30.3869,42700.0
2011-06-06 10:20:00,47.19,47.35,47.15,47.25,70100.0,30.3933,30.4964,30.3676,30.432,70100.0
2011-06-06 10:30:00,47.25,47.31,47.2,47.21,58200.0,30.432,30.4706,30.3998,30.4062,58200.0
2011-06-06 10:40:00,47.21,47.22,47.04,47.07,38000.0,30.4062,30.4126,30.2967,30.316,38000.0
2011-06-06 10:50:00,47.07,47.11,46.99,47.05,89700.0,30.316,30.3418,30.2645,30.3032,89700.0
2011-06-06 11:00:00,47.06,47.14,47.03,47.13,39900.0,30.3096,30.3611,30.2903,30.3547,39900.0
2011-06-06 11:10:00,47.14,47.19,47.12,47.14,42700.0,30.3611,30.3933,30.3482,30.3611,42700.0
2011-06-06 11:20:00,47.15,47.21,47.14,47.21,44300.0,30.3676,30.4062,30.3611,30.4062,44300.0
2011-06-06 11:30:00,47.19,47.24,47.15,47.17,36700.0,30.3933,30.4255,30.3676,30.3804,36700.0
2011-06-06 11:40:00,47.17,47.26,47.16,47.16,60900.0,30.3804,30.4384,30.374,30.374,60900.0
2011-06-06 11:50:00,47.16,47.3,47.16,47.27,24900.0,30.374,30.4642,30.374,30.4448,24900.0
2011-06-06 12:00:00,47.29,47.29,47.2,47.23,40500.0,30.4577,30.4577,30.3998,30.4191,40500.0
2011-06-06 12:10:00,47.22,47.23,47.16,47.17,27100.0,30.4126,30.4191,30.374,30.3804,27100.0
2011-06-06 12:20:00,47.16,47.2,47.15,47.18,28500.0,30.374,30.3998,30.3676,30.3869,28500.0
2011-06-06 12:30:00,47.18,47.18,47.08,47.1,43600.0,30.3869,30.3869,30.3225,30.3354,43600.0
2011-06-06 12:40:00,47.1,47.13,47.06,47.12,24400.0,30.3354,30.3547,30.3096,30.3482,24400.0
2011-06-06 12:50:00,47.1,47.18,47.1,47.17,27000.0,30.3354,30.3869,30.3354,30.3804,27000.0
2011-06-06 13:00:00,47.16,47.19,47.11,47.13,38300.0,30.374,30.3933,30.3418,30.3547,38300.0
2011-06-06 13:10:00,47.14,47.31,47.14,47.31,24200.0,30.3611,30.4706,30.3611,30.4706,24200.0
2011-06-06 13:20:00,47.31,47.33,47.24,47.31,41100.0,30.4706,30.4835,30.4255,30.4706,41100.0
2011-06-06 13:30:00,47.3,47.3,47.18,47.22,31700.0,30.4642,30.4642,30.3869,30.4126,31700.0
2011-06-06 13:40:00,47.22,47.25,47.09,47.17,40100.0,30.4126,30.432,30.3289,30.3804,40100.0
2011-06-06 13:50:00,47.16,47.21,47.16,47.17,26200.0,30.374,30.4062,30.374,30.3804,26200.0
2011-06-06 14:00:00,47.18,47.26,47.14,47.26,34300.0,30.3869,30.4384,30.3611,30.4384,34300.0
2011-06-06 14:10:00,47.25,47.26,47.17,47.19,30900.0,30.432,30.4384,30.3804,30.3933,30900.0
2011-06-06 14:20:00,47.19,47.28,47.19,47.21,35700.0,30.3933,30.4513,30.3933,30.4062,35700.0
2011-06-06 14:30:00,47.21,47.29,47.18,47.24,35000.0,30.4062,30.4577,30.3869,30.4255,35000.0
2011-06-06 14:40:00,47.23,47.27,47.19,47.22,55400.0,30.4191,30.4448,30.3933,30.4126,55400.0
2011-06-06 14:50:00,47.23,47.23,47.12,47.14,65000.0,30.4191,30.4191,30.3482,30.3611,65000.0
2011-06-06 15:00:00,47.14,47.18,47.09,47.12,66200.0,30.3611,30.3869,30.3289,30.3482,66200.0
2011-06-06 15:10:00,47.12,47.13,47.04,47.12,99600.0,30.3482,30.3547,30.2967,30.3482,99600.0
2011-06-06 15:20:00,47.11,47.12,47.02,47.04,71200.0,30.3418,30.3482,30.2838,30.2967,71200.0
2011-06-06 15:30:00,47.05,47.19,47.04,47.11,74000.0,30.3032,30.3933,30.2967,30.3418,74000.0
2011-06-06 15:40:00,47.11,47.25,47.1,47.14,118700.0,30.3418,30.432,30.3354,30.3611,118700.0
2011-06-06 15:50:00,47.14,47.15,47.01,47.03,154000.0,30.3611,30.3676,30.2774,30.2903,154000.0
2011-06-07 09:30:00,47.51,47.57,47.24,47.35,103600.0,30.5994,30.6381,30.4255,30.4964,103600.0
2011-06-07 09:40:00,47.35,47.39,47.23,47.25,39300.0,30.4964,30.5221,30.4191,30.432,39300.0
2011-06-07 09:50:00,47.24,47.3,47.15,47.28,44500.0,30.4255,30.4642,30.3676,30.4513,44500.0
2011-06-07 10:00:00,47.28,47.52,47.26,47.52,55000.0,30.4513,30.6059,30.4384,30.6059,55000.0
2011-06-07 10:10:00,47.52,47.7,47.47,47.67,61600.0,30.6059,30.7218,30.5737,30.7025,61600.0
2011-06-07 10:20:00,47.67,47.67,47.5,47.51,34200.0,30.7025,30.7025,30.593,30.5994,34200.0
2011-06-07 10:30:00,47.51,47.71,47.48,47.71,51800.0,30.5994,30.7282,30.5801,30.7282,51800.0
2011-06-07 10:40:00,47.72,47.73,47.54,47.59,34700.0,30.7347,30.7411,30.6187,30.6509,34700.0
2011-06-07 10:50:00,47.59,47.64,47.53,47.54,54600.0,30.6509,30.6832,30.6123,30.6187,54600.0
2011-06-07 11:00:00,47.54,47.55,47.43,47.48,20700.0,30.6187,30.6252,30.5479,30.5801,20700.0
2011-06-07 11:10:00,47.47,47.53,47.38,47.52,26300.0,30.5737,30.6123,30.5157,30.6059,26300.0
2011-06-07 11:20:00,47.53,47.53,47.49,47.5,54800.0,30.6123,30.6123,30.5865,30.593,54800.0
2011-06-07 11:30:00,47.5,47.55,47.48,47.5,353000.0,30.593,30.6252,30.5801,30.593,353000.0
2011-06-07 11:40:00,47.5,47.53,47.49,47.51,35900.0,30.593,30.6123,30.5865,30.5994,35900.0
2011-06-07 11:50:00,47.51,47.59,47.49,47.59,33500.0,30.5994,30.6509,30.5865,30.6509,33500.0
2011-06-07 12:00:00,47.59,47.66,47.58,47.66,38600.0,30.6509,30.696,30.6445,30.696,38600.0
2011-06-07 12:10:00,47.65,47.66,47.63,47.65,29900.0,30.6896,30.696,30.6767,30.6896,29900.0
2011-06-07 12:20:00,47.65,47.71,47.65,47.71,125600.0,30.6896,30.7282,30.6896,30.7282,125600.0
2011-06-07 12:30:00,47.7,47.85,47.69,47.82,62800.0,30.7218,30.8184,30.7154,30.7991,62800.0
2011-06-07 12:40:00,47.81,47.81,47.72,47.78,40100.0,30.7926,30.7926,30.7347,30.7733,40100.0
2011-06-07 12:50:00,47.78,47.95,47.77,47.95,206900.0,30.7733,30.8828,30.7669,30.8828,206900.0
2011-06-07 13:00:00,47.95,47.95,47.88,47.92,43200.0,30.8828,30.8828,30.8377,30.8635,43200.0
2011-06-07 13:10:00,47.92,47.96,47.85,47.91,56500.0,30.8635,30.8893,30.8184,30.857,56500.0
2011-06-07 13:20:00,47.91,47.91,47.84,47.89,39700.0,30.857,30.857,30.812,30.8442,39700.0
2011-06-07 13:30:00,47.89,47.95,47.88,47.89,35200.0,30.8442,30.8828,30.8377,30.8442,35200.0
2011-06-07 13:40:00,47.89,47.89,47.82,47.86,64100.0,30.8442,30.8442,30.7991,30.8248,64100.0
2011-06-07 13:50:00,47.87,47.96,47.86,47.92,44900.0,30.8313,30.8893,30.8248,30.8635,44900.0
2011-06-07 14:00:00,47.91,47.99,47.85,47.98,72100.0,30.857,30.9086,30.8184,30.9021,72100.0
2011-06-07 14:10:00,47.97,48.01,47.92,48.01,36200.0,30.8957,30.9215,30.8635,30.9215,36200.0
2011-06-07 14:20:00,48.01,48.05,47.98,47.98,162500.0,30.9215,30.9472,30.9021,30.9021,162500.0
2011-06-07 14:30:00,47.98,48.01,47.91,47.98,143600.0,30.9021,30.9215,30.857,30.9021,143600.0
2011-06-07 14:40:00,47.99,48.0,47.96,47.97,42800.0,30.9086,30.915,30.8893,30.8957,42800.0
2011-06-07 14:50:00,47.96,47.98,47.91,47.94,70300.0,30.8893,30.9021,30.857,30.8764,70300.0
2011-06-07 15:00:00,47.94,48.0,47.76,47.76,152600.0,30.8764,30.915,30.7604,30.7604,152600.0
2011-06-07 15:10:00,47.76,47.82,47.75,47.82,87200.0,30.7604,30.7991,30.754,30.7991,87200.0
2011-06-07 15:20:00,47.81,47.84,47.72,47.73,189200.0,30.7926,30.812,30.7347,30.7411,189200.0
2011-06-07 15:30:00,47.73,47.81,47.71,47.74,192900.0,30.7411,30.7926,30.7282,30.7476,192900.0
2011-06-07 15:40:00,47.73,47.74,47.59,47.71,279300.0,30.7411,30.7476,30.6509,30.7282,279300.0
2011-06-07 15:50:00,47.72,47.77,47.7,47.71,682200.0,30.7347,30.7669,30.7218,30.7282,682200.0
2011-06-08 09:30:00,47.52,47.68,47.41,47.53,157800.0,30.6059,30.7089,30.535,30.6123,157800.0
2011-06-08 09:40:00,47.55,47.63,47.35,47.43,83800.0,30.6252,30.6767,30.4964,30.5479,83800.0
2011-06-08 09:50:00,47.43,47.48,47.33,47.48,179700.0,30.5479,30.5801,30.4835,30.5801,179700.0
2011-06-08 10:00:00,47.47,47.48,47.42,47.48,84500.0,30.5737,30.5801,30.5415,30.5801,84500.0
2011-06-08 10:10:00,47.47,47.57,47.45,47.5,89700.0,30.5737,30.6381,30.5608,30.593,89700.0
2011-06-08 10:20:00,47.5,47.55,47.47,47.5,206700.0,30.593,30.6252,30.5737,30.593,206700.0
2011-06-08 10:30:00,47.5,47.51,47.43,47.5,218600.0,30.593,30.5994,30.5479,30.593,218600.0
2011-06-08 10:40:00,47.5,47.66,47.48,47.66,246700.0,30.593,30.696,30.5801,30.696,246700.0
2011-06-08 10:50:00,47.68,47.75,47.68,47.74,60800.0,30.7089,30.754,30.7089,30.7476,60800.0
2011-06-08 11:00:00,47.74,48.02,47.7,48.0,107700.0,30.7476,30.9279,30.7218,30.915,107700.0
2011-06-08 11:10:00,47.99,48.0,47.73,47.76,85500.0,30.9086,30.915,30.7411,30.7604,85500.0
2011-06-08 11:20:00,47.77,47.83,47.76,47.81,92200.0,30.7669,30.8055,30.7604,30.7926,92200.0
2011-06-08 11:30:00,47.81,47.94,47.79,47.9,81800.0,30.7926,30.8764,30.7798,30.8506,81800.0
2011-06-08 11:40:00,47.89,47.9,47.75,47.77,86700.0,30.8442,30.8506,30.754,30.7669,86700.0
2011-06-08 11:50:00,47.76,47.93,47.73,47.93,46600.0,30.7604,30.8699,30.7411,30.8699,46600.0
2011-06-08 12:00:00,47.93,47.94,47.83,47.89,54000.0,30.8699,30.8764,30.8055,30.8442,54000.0
2011-06-08 12:10:00,47.9,47.92,47.81,47.83,67600.0,30.8506,30.8635,30.7926,30.8055,67600.0
2011-06-08 12:20:00,47.82,47.84,47.7,47.71,98500.0,30.7991,30.812,30.7218,30.7282,98500.0
2011-06-08 12:30:00,47.72,47.72,47.64,47.68,56200.0,30.7347,30.7347,30.6832,30.7089,56200.0
2011-06-08 12:40:00,47.68,47.79,47.66,47.74,158500.0,30.7089,30.7798,30.696,30.7476,158500.0
2011-06-08 12:50:00,47.73,47.9,47.72,47.9,44800.0,30.7411,30.8506,30.7347,30.8506,44800.0
2011-06-08 13:00:00,47.91,47.94,47.86,47.88,48000.0,30.857,30.8764,30.8248,30.8377,48000.0
2011-06-08 13:10:00,47.87,47.88,47.8,47.85,153300.0,30.8313,30.8377,30.7862,30.8184,153300.0
2011-06-08 13:20:00,47.84,47.85,47.79,47.82,57300.0,30.812,30.8184,30.7798,30.7991,57300.0
2011-06-08 13:30:00,47.82,47.83,47.76,47.78,133800.0,30.7991,30.8055,30.7604,30.7733,133800.0
2011-06-08 13:40:00,47.78,47.82,47.75,47.8,82000.0,30.7733,30.7991,30.754,30.7862,82000.0
2011-06-08 13:50:00,47.8,47.84,47.75,47.79,100300.0,30.7862,30.812,30.754,30.7798,100300.0
2011-06-08 14:00:00,47.79,47.89,47.78,47.87,138500.0,30.7798,30.8442,30.7733,30.8313,138500.0
2011-06-08 14:10:00,47.87,47.9,47.83,47.88,223900.0,30.8313,30.8506,30.8055,30.8377,223900.0
2011-06-08 14:20:00,47.88,47.89,47.84,47.86,94200.0,30.8377,30.8442,30.812,30.8248,94200.0
2011-06-08 14:30:00,47.87,48.07,47.86,48.01,111100.0,30.8313,30.9601,30.8248,30.9215,111100.0
2011-06-08 14:40:00,48.02,48.05,47.95,47.98,89500.0,30.9279,30.9472,30.8828,30.9021,89500.0
2011-06-08 14:50:00,47.99,48.02,47.94,47.98,86800.0,30.9086,30.9279,30.8764,30.9021,86800.0
2011-06-08 15:00:00,47.98,47.99,47.87,47.87,73200.0,30.9021,30.9086,30.8313,30.8313,73200.0
2011-06-08 15:10:00,47.87,47.91,47.71,47.75,147700.0,30.8313,30.857,30.7282,30.754,147700.0
2011-06-08 15:20:00,47.74,47.8,47.69,47.78,159900.0,30.7476,30.7862,30.7154,30.7733,159900.0
2011-06-08 15:30:00,47.78,47.84,47.74,47.77,136200.0,30.7733,30.812,30.7476,30.7669,136200.0
2011-06-08 15:40:00,47.77,47.93,47.74,47.84,135800.0,30.7669,30.8699,30.7476,30.812,135800.0
2011-06-08 15:50:00,47.84,47.86,47.74,47.75,270800.0,30.812,30.8248,30.7476,30.754,270800.0
2011-06-09 09:30:00,47.84,47.86,47.71,47.83,139200.0,30.812,30.8248,30.7282,30.8055,139200.0
2011-06-09 09:40:00,47.83,47.84,47.75,47.84,87200.0,30.8055,30.812,30.754,30.812,87200.0
2011-06-09 09:50:00,47.84,47.97,47.8,47.97,44800.0,30.812,30.8957,30.7862,30.8957,44800.0
2011-06-09 10:00:00,47.96,48.14,47.94,48.09,111900.0,30.8893,31.0052,30.8764,30.973,111900.0
2011-06-09 10:10:00,48.08,48.12,48.05,48.09,45500.0,30.9665,30.9923,30.9472,30.973,45500.0
2011-06-09 10:20:00,48.09,48.11,48.01,48.03,27700.0,30.973,30.9859,30.9215,30.9343,27700.0
2011-06-09 10:30:00,48.03,48.31,48.01,48.31,52700.0,30.9343,31.1147,30.9215,31.1147,52700.0
2011-06-09 10:40:00,48.3,48.4,48.25,48.4,57600.0,31.1082,31.1726,31.076,31.1726,57600.0
2011-06-09 10:50:00,48.41,48.56,48.41,48.56,88200.0,31.1791,31.2757,31.1791,31.2757,88200.0
2011-06-09 11:00:00,48.55,48.55,48.37,48.4,93800.0,31.2692,31.2692,31.1533,31.1726,93800.0
2011-06-09 11:10:00,48.4,48.47,48.35,48.45,73000.0,31.1726,31.2177,31.1404,31.2048,73000.0
2011-06-09 11:20:00,48.44,48.46,48.36,48.45,39000.0,31.1984,31.2113,31.1469,31.2048,39000.0
2011-06-09 11:30:00,48.46,48.57,48.45,48.57,54500.0,31.2113,31.2821,31.2048,31.2821,54500.0
2011-06-09 11:40:00,48.57,48.6,48.54,48.58,44600.0,31.2821,31.3015,31.2628,31.2886,44600.0
2011-06-09 11:50:00,48.59,48.76,48.59,48.68,85200.0,31.295,31.4045,31.295,31.353,85200.0
2011-06-09 12:00:00,48.68,48.68,48.6,48.68,42500.0,31.353,31.353,31.3015,31.353,42500.0
2011-06-09 12:10:00,48.68,48.79,48.67,48.78,51300.0,31.353,31.4238,31.3465,31.4174,51300.0
2011-06-09 12:20:00,48.77,48.78,48.72,48.74,104300.0,31.4109,31.4174,31.3787,31.3916,104300.0
2011-06-09 12:30:00,48.73,48.8,48.73,48.79,54600.0,31.3852,31.4303,31.3852,31.4238,54600.0
2011-06-09 12:40:00,48.78,48.84,48.76,48.8,47800.0,31.4174,31.456,31.4045,31.4303,47800.0
2011-06-09 12:50:00,48.81,48.81,48.69,48.71,79000.0,31.4367,31.4367,31.3594,31.3723,79000.0
2011-06-09 13:00:00,48.71,48.71,48.61,48.64,45800.0,31.3723,31.3723,31.3079,31.3272,45800.0
2011-06-09 13:10:00,48.64,48.75,48.63,48.75,50000.0,31.3272,31.3981,31.3208,31.3981,50000.0
2011-06-09 13:20:00,48.76,48.83,48.74,48.81,54800.0,31.4045,31.4496,31.3916,31.4367,54800.0
2011-06-09 13:30:00,48.82,48.91,48.79,48.91,40800.0,31.4431,31.5011,31.4238,31.5011,40800.0
2011-06-09 13:40:00,48.92,49.0,48.9,48.99,51900.0,31.5076,31.5591,31.4947,31.5526,51900.0
2011-06-09 13:50:00,49.0,49.13,48.96,49.05,110300.0,31.5591,31.6428,31.5333,31.5913,110300.0
2011-06-09 14:00:00,49.05,49.05,48.99,49.01,63900.0,31.5913,31.5913,31.5526,31.5655,63900.0
2011-06-09 14:10:00,49.0,49.04,49.0,49.0,60500.0,31.5591,31.5848,31.5591,31.5591,60500.0
2011-06-09 14:20:00,49.0,49.03,48.95,49.01,75400.0,31.5591,31.5784,31.5269,31.5655,75400.0
2011-06-09 14:30:00,49.01,49.02,48.95,48.98,91700.0,31.5655,31.572,31.5269,31.5462,91700.0
2011-06-09 14:40:00,48.98,49.02,48.97,48.99,60900.0,31.5462,31.572,31.5398,31.5526,60900.0
2011-06-09 14:50:00,49.0,49.07,48.99,49.0,82400.0,31.5591,31.6042,31.5526,31.5591,82400.0
2011-06-09 15:00:00,49.0,49.0,48.87,48.88,85700.0,31.5591,31.5591,31.4753,31.4818,85700.0
2011-06-09 15:10:00,48.89,48.89,48.83,48.87,101200.0,31.4882,31.4882,31.4496,31.4753,101200.0
2011-06-09 15:20:00,48.87,48.92,48.84,48.9,117900.0,31.4753,31.5076,31.456,31.4947,117900.0
2011-06-09 15:30:00,48.9,48.94,48.83,48.86,115700.0,31.4947,31.5204,31.4496,31.4689,115700.0
2011-06-09 15:40:00,48.86,48.86,48.66,48.69,149900.0,31.4689,31.4689,31.3401,31.3594,149900.0
2011-06-09 15:50:00,48.7,48.73,48.67,48.71,217600.0,31.3659,31.3852,31.3465,31.3723,217600.0
2011-06-10 09:30:00,48.45,48.66,48.45,48.55,65200.0,31.2048,31.3401,31.2048,31.2692,65200.0
2011-06-10 09:40:00,48.55,48.77,48.47,48.77,106100.0,31.2692,31.4109,31.2177,31.4109,106100.0
2011-06-10 09:50:00,48.77,48.85,48.6,48.65,106600.0,31.4109,31.4625,31.3015,31.3337,106600.0
2011-06-10 10:00:00,48.63,48.66,48.43,48.49,154400.0,31.3208,31.3401,31.192,31.2306,154400.0
2011-06-10 10:10:00,48.49,48.52,48.42,48.51,82100.0,31.2306,31.2499,31.1855,31.2435,82100.0
2011-06-10 10:20:00,48.51,48.52,48.3,48.39,97500.0,31.2435,31.2499,31.1082,31.1662,97500.0
2011-06-10 10:30:00,48.39,48.46,48.3,48.44,130800.0,31.1662,31.2113,31.1082,31.1984,130800.0
2011-06-10 10:40:00,48.44,48.45,48.32,48.44,135800.0,31.1984,31.2048,31.1211,31.1984,135800.0
2011-06-10 10:50:00,48.45,48.48,48.35,48.47,147500.0,31.2048,31.2242,31.1404,31.2177,147500.0
2011-06-10 11:00:00,48.47,48.49,48.28,48.32,139200.0,31.2177,31.2306,31.0954,31.1211,139200.0
2011-06-10 11:10:00,48.31,48.39,48.28,48.39,81200.0,31.1147,31.1662,31.0954,31.1662,81200.0
2011-06-10 11:20:00,48.4,48.52,48.38,48.47,74800.0,31.1726,31.2499,31.1598,31.2177,74800.0
2011-06-10 11:30:00,48.47,48.57,48.41,48.49,75400.0,31.2177,31.2821,31.1791,31.2306,75400.0
2011-06-10 11:40:00,48.49,48.7,48.49,48.7,46400.0,31.2306,31.3659,31.2306,31.3659,46400.0
2011-06-10 11:50:00,48.7,48.75,48.65,48.74,71100.0,31.3659,31.3981,31.3337,31.3916,71100.0
2011-06-10 12:00:00,48.75,48.85,48.75,48.83,69200.0,31.3981,31.4625,31.3981,31.4496,69200.0
2011-06-10 12:10:00,48.83,48.83,48.74,48.81,95500.0,31.4496,31.4496,31.3916,31.4367,95500.0
2011-06-10 12:20:00,48.81,48.87,48.77,48.8,78500.0,31.4367,31.4753,31.4109,31.4303,78500.0
2011-06-10 12:30:00,48.79,48.9,48.79,48.89,51200.0,31.4238,31.4947,31.4238,31.4882,51200.0
2011-06-10 12:40:00,48.9,48.91,48.82,48.84,44400.0,31.4947,31.5011,31.4431,31.456,44400.0
2011-06-10 12:50:00,48.84,48.91,48.84,48.91,39600.0,31.456,31.5011,31.456,31.5011,39600.0
2011-06-10 13:00:00,48.9,48.91,48.8,48.9,78000.0,31.4947,31.5011,31.4303,31.4947,78000.0
2011-06-10 13:10:00,48.9,48.91,48.86,48.9,120500.0,31.4947,31.5011,31.4689,31.4947,120500.0
2011-06-10 13:20:00,48.9,48.91,48.8,48.81,155100.0,31.4947,31.5011,31.4303,31.4367,155100.0
2011-06-10 13:30:00,48.81,48.83,48.78,48.79,107700.0,31.4367,31.4496,31.4174,31.4238,107700.0
2011-06-10 13:40:00,48.79,48.79,48.53,48.68,114100.0,31.4238,31.4238,31.2564,31.353,114100.0
2011-06-10 13:50:00,48.68,48.7,48.58,48.62,37300.0,31.353,31.3659,31.2886,31.3143,37300.0
2011-06-10 14:00:00,48.63,48.94,48.62,48.81,71200.0,31.3208,31.5204,31.3143,31.4367,71200.0
2011-06-10 14:10:00,48.81,48.86,48.69,48.86,42600.0,31.4367,31.4689,31.3594,31.4689,42600.0
2011-06-10 14:20:00,48.84,48.87,48.7,48.7,103700.0,31.456,31.4753,31.3659,31.3659,103700.0
2011-06-10 14:30:00,48.69,48.73,48.55,48.55,82500.0,31.3594,31.3852,31.2692,31.2692,82500.0
2011-06-10 14:40:00,48.55,48.61,48.51,48.54,94900.0,31.2692,31.3079,31.2435,31.2628,94900.0
2011-06-10 14:50:00,48.53,48.69,48.53,48.68,63000.0,31.2564,31.3594,31.2564,31.353,63000.0
2011-06-10 15:00:00,48.69,48.73,48.55,48.6,71600.0,31.3594,31.3852,31.2692,31.3015,71600.0
2011-06-10 15:10:00,48.6,48.65,48.54,48.6,87000.0,31.3015,31.3337,31.2628,31.3015,87000.0
2011-06-10 15:20:00,48.6,48.6,48.43,48.44,99300.0,31.3015,31.3015,31.192,31.1984,99300.0
2011-06-10 15:30:00,48.43,48.48,48.34,48.35,81900.0,31.192,31.2242,31.134,31.1404,81900.0
2011-06-10 15:40:00,48.35,48.37,48.21,48.23,189000.0,31.1404,31.1533,31.0503,31.0631,189000.0
2011-06-10 15:50:00,48.23,48.24,48.13,48.19,239200.0,31.0631,31.0696,30.9987,31.0374,239200.0
2011-06-13 09:30:00,48.26,48.4,48.05,48.08,156000.0,31.0825,31.1726,30.9472,30.9665,156000.0
2011-06-13 09:40:00,48.09,48.23,48.04,48.05,177500.0,30.973,31.0631,30.9408,30.9472,177500.0
2011-06-13 09:50:00,48.06,48.14,47.98,48.01,126800.0,30.9537,31.0052,30.9021,30.9215,126800.0
2011-06-13 10:00:00,47.99,48.02,47.86,48.0,125000.0,30.9086,30.9279,30.8248,30.915,125000.0
2011-06-13 10:10:00,47.99,48.0,47.79,47.85,80700.0,30.9086,30.915,30.7798,30.8184,80700.0
2011-06-13 10:20:00,47.86,47.94,47.8,47.85,87900.0,30.8248,30.8764,30.7862,30.8184,87900.0
2011-06-13 10:30:00,47.86,47.86,47.72,47.73,43400.0,30.8248,30.8248,30.7347,30.7411,43400.0
2011-06-13 10:40:00,47.73,47.73,47.52,47.55,120800.0,30.7411,30.7411,30.6059,30.6252,120800.0
2011-06-13 10:50:00,47.54,47.59,47.42,47.48,44500.0,30.6187,30.6509,30.5415,30.5801,44500.0
2011-06-13 11:00:00,47.49,47.51,47.36,47.36,68800.0,30.5865,30.5994,30.5028,30.5028,68800.0
2011-06-13 11:10:00,47.36,47.4,47.13,47.14,232400.0,30.5028,30.5286,30.3547,30.3611,232400.0
2011-06-13 11:20:00,47.14,47.26,47.1,47.18,138000.0,30.3611,30.4384,30.3354,30.3869,138000.0
2011-06-13 11:30:00,47.18,47.28,47.16,47.26,236300.0,30.3869,30.4513,30.374,30.4384,236300.0
2011-06-13 11:40:00,47.26,47.46,47.26,47.45,115700.0,30.4384,30.5672,30.4384,30.5608,115700.0
2011-06-13 11:50:00,47.45,47.49,47.31,47.33,57000.0,30.5608,30.5865,30.4706,30.4835,57000.0
2011-06-13 12:00:00,47.32,47.43,47.32,47.33,149100.0,30.4771,30.5479,30.4771,30.4835,149100.0
2011-06-13 12:10:00,47.34,47.43,47.33,47.36,28800.0,30.4899,30.5479,30.4835,30.5028,28800.0
2011-06-13 12:20:00,47.38,47.41,47.27,47.33,84300.0,30.5157,30.535,30.4448,30.4835,84300.0
2011-06-13 12:30:00,47.33,47.4,47.33,47.38,116200.0,30.4835,30.5286,30.4835,30.5157,116200.0
2011-06-13 12:40:00,47.37,47.38,47.33,47.35,34800.0,30.5093,30.5157,30.4835,30.4964,34800.0
2011-06-13 12:50:00,47.35,47.38,47.33,47.34,101100.0,30.4964,30.5157,30.4835,30.4899,101100.0
2011-06-13 13:00:00,47.33,47.34,47.21,47.29,251500.0,30.4835,30.4899,30.4062,30.4577,251500.0
2011-06-13 13:10:00,47.3,47.39,47.25,47.38,37200.0,30.4642,30.5221,30.432,30.5157,37200.0
2011-06-13 13:20:00,47.39,47.4,47.32,47.39,102700.0,30.5221,30.5286,30.4771,30.5221,102700.0
2011-06-13 13:30:00,47.39,47.42,47.33,47.41,20900.0,30.5221,30.5415,30.4835,30.535,20900.0
2011-06-13 13:40:00,47.43,47.49,47.41,47.42,51400.0,30.5479,30.5865,30.535,30.5415,51400.0
2011-06-13 13:50:00,47.43,47.66,47.42,47.64,60800.0,30.5479,30.696,30.5415,30.6832,60800.0
2011-06-13 14:00:00,47.65,47.78,47.6,47.75,94000.0,30.6896,30.7733,30.6574,30.754,94000.0
2011-06-13 14:10:00,47.75,47.75,47.64,47.65,61900.0,30.754,30.754,30.6832,30.6896,61900.0
2011-06-13 14:20:00,47.64,47.66,47.62,47.64,42600.0,30.6832,30.696,30.6703,30.6832,42600.0
2011-06-13 14:30:00,47.64,47.65,47.52,47.58,53100.0,30.6832,30.6896,30.6059,30.6445,53100.0
2011-06-13 14:40:00,47.58,47.73,47.58,47.73,86500.0,30.6445,30.7411,30.6445,30.7411,86500.0
2011-06-13 14:50:00,47.73,47.73,47.58,47.59,84500.0,30.7411,30.7411,30.6445,30.6509,84500.0
2011-06-13 15:00:00,47.59,47.68,47.54,47.6,57600.0,30.6509,30.7089,30.6187,30.6574,57600.0
2011-06-13 15:10:00,47.6,47.67,47.56,47.63,49500.0,30.6574,30.7025,30.6316,30.6767,49500.0
2011-06-13 15:20:00,47.64,47.67,47.61,47.63,109000.0,30.6832,30.7025,30.6638,30.6767,109000.0
2011-06-13 15:30:00,47.63,47.63,47.48,47.48,108500.0,30.6767,30.6767,30.5801,30.5801,108500.0
2011-06-13 15:40:00,47.48,47.55,47.47,47.52,113600.0,30.5801,30.6252,30.5737,30.6059,113600.0
2011-06-13 15:50:00,47.53,47.58,47.48,47.52,137600.0,30.6123,30.6445,30.5801,30.6059,137600.0
2011-06-14 09:30:00,48.37,48.64,48.22,48.4,163400.0,31.1533,31.3272,31.0567,31.1726,163400.0
2011-06-14 09:40:00,48.4,48.58,48.21,48.53,128700.0,31.1726,31.2886,31.0503,31.2564,128700.0
2011-06-14 09:50:00,48.53,48.8,48.53,48.7,101100.0,31.2564,31.4303,31.2564,31.3659,101100.0
2011-06-14 10:00:00,48.7,48.98,48.53,48.94,168200.0,31.3659,31.5462,31.2564,31.5204,168200.0
2011-06-14 10:10:00,48.93,48.94,48.83,48.9,129300.0,31.514,31.5204,31.4496,31.4947,129300.0
2011-06-14 10:20:00,48.91,49.07,48.9,49.04,79100.0,31.5011,31.6042,31.4947,31.5848,79100.0
2011-06-14 10:30:00,49.03,49.42,49.03,49.41,93400.0,31.5784,31.8296,31.5784,31.8231,93400.0
2011-06-14 10:40:00,49.42,49.48,49.32,49.46,192400.0,31.8296,31.8682,31.7652,31.8553,192400.0
2011-06-14 10:50:00,49.46,49.6,49.36,49.57,157200.0,31.8553,31.9455,31.7909,31.9262,157200.0
2011-06-14 11:00:00,49.57,49.71,49.52,49.67,135400.0,31.9262,32.0164,31.894,31.9906,135400.0
2011-06-14 11:10:00,49.68,49.78,49.58,49.73,64100.0,31.997,32.0614,31.9326,32.0292,64100.0
2011-06-14 11:20:00,49.74,49.86,49.73,49.79,128900.0,32.0357,32.113,32.0292,32.0679,128900.0
2011-06-14 11:30:00,49.79,49.85,49.77,49.82,88000.0,32.0679,32.1065,32.055,32.0872,88000.0
2011-06-14 11:40:00,49.82,49.89,49.8,49.82,76400.0,32.0872,32.1323,32.0743,32.0872,76400.0
2011-06-14 11:50:00,49.83,49.84,49.74,49.79,83800.0,32.0936,32.1001,32.0357,32.0679,83800.0
2011-06-14 12:00:00,49.79,49.82,49.72,49.74,131300.0,32.0679,32.0872,32.0228,32.0357,131300.0
2011-06-14 12:10:00,49.74,49.77,49.68,49.7,117600.0,32.0357,32.055,31.997,32.0099,117600.0
2011-06-14 12:20:00,49.7,49.73,49.67,49.72,44100.0,32.0099,32.0292,31.9906,32.0228,44100.0
2011-06-14 12:30:00,49.73,49.74,49.65,49.7,49200.0,32.0292,32.0357,31.9777,32.0099,49200.0
2011-06-14 12:40:00,49.7,49.71,49.64,49.65,49300.0,32.0099,32.0164,31.9713,31.9777,49300.0
2011-06-14 12:50:00,49.66,49.77,49.65,49.75,56100.0,31.9842,32.055,31.9777,32.0421,56100.0
2011-06-14 13:00:00,49.75,49.76,49.63,49.64,39500.0,32.0421,32.0486,31.9648,31.9713,39500.0
2011-06-14 13:10:00,49.65,49.65,49.56,49.56,37700.0,31.9777,31.9777,31.9198,31.9198,37700.0
2011-06-14 13:20:00,49.57,49.57,49.47,49.47,134300.0,31.9262,31.9262,31.8618,31.8618,134300.0
2011-06-14 13:30:00,49.47,49.48,49.39,49.43,55900.0,31.8618,31.8682,31.8103,31.836,55900.0
2011-06-14 13:40:00,49.42,49.42,49.34,49.37,35900.0,31.8296,31.8296,31.7781,31.7974,35900.0
2011-06-14 13:50:00,49.37,49.38,49.29,49.3,49000.0,31.7974,31.8038,31.7459,31.7523,49000.0
2011-06-14 14:00:00,49.31,49.33,49.27,49.28,47900.0,31.7587,31.7716,31.733,31.7394,47900.0
2011-06-14 14:10:00,49.28,49.3,49.25,49.27,41900.0,31.7394,31.7523,31.7201,31.733,41900.0
2011-06-14 14:20:00,49.27,49.4,49.26,49.33,119500.0,31.733,31.8167,31.7265,31.7716,119500.0
2011-06-14 14:30:00,49.33,49.34,49.11,49.11,82300.0,31.7716,31.7781,31.6299,31.6299,82300.0
2011-06-14 14:40:00,49.12,49.29,49.12,49.28,116500.0,31.6364,31.7459,31.6364,31.7394,116500.0
2011-06-14 14:50:00,49.27,49.29,49.14,49.14,65600.0,31.733,31.7459,31.6492,31.6492,65600.0
2011-06-14 15:00:00,49.14,49.22,49.09,49.09,156600.0,31.6492,31.7008,31.617,31.617,156600.0
2011-06-14 15:10:00,49.09,49.11,48.99,49.0,133300.0,31.617,31.6299,31.5526,31.5591,133300.0
2011-06-14 15:20:00,49.0,49.02,48.84,48.89,145100.0,31.5591,31.572,31.456,31.4882,145100.0
2011-06-14 15:30:00,48.89,48.96,48.87,48.96,250900.0,31.4882,31.5333,31.4753,31.5333,250900.0
2011-06-14 15:40:00,48.95,49.06,48.95,49.03,188300.0,31.5269,31.5977,31.5269,31.5784,188300.0
2011-06-14 15:50:00,49.03,49.04,48.89,48.96,282600.0,31.5784,31.5848,31.4882,31.5333,282600.0
2011-06-15 09:30:00,48.5,48.5,48.01,48.02,121800.0,31.237,31.237,30.9215,30.9279,121800.0
2011-06-15 09:40:00,48.02,48.16,47.96,48.02,85900.0,30.9279,31.0181,30.8893,30.9279,85900.0
2011-06-15 09:50:00,48.02,48.31,48.02,48.3,69100.0,30.9279,31.1147,30.9279,31.1082,69100.0
2011-06-15 10:00:00,48.28,48.3,48.16,48.25,83400.0,31.0954,31.1082,31.0181,31.076,83400.0
2011-06-15 10:10:00,48.25,48.25,48.12,48.12,59600.0,31.076,31.076,30.9923,30.9923,59600.0
2011-06-15 10:20:00,48.12,48.13,48.01,48.03,64600.0,30.9923,30.9987,30.9215,30.9343,64600.0
2011-06-15 10:30:00,48.03,48.05,47.85,47.91,59600.0,30.9343,30.9472,30.8184,30.857,59600.0
2011-06-15 10:40:00,47.92,48.06,47.85,48.06,61000.0,30.8635,30.9537,30.8184,30.9537,61000.0
2011-06-15 10:50:00,48.05,48.06,47.99,47.99,43200.0,30.9472,30.9537,30.9086,30.9086,43200.0
2011-06-15 11:00:00,47.99,48.04,47.94,47.95,49000.0,30.9086,30.9408,30.8764,30.8828,49000.0
2011-06-15 11:10:00,47.94,48.04,47.9,48.04,20900.0,30.8764,30.9408,30.8506,30.9408,20900.0
2011-06-15 11:20:00,48.04,48.11,47.96,48.0,74600.0,30.9408,30.9859,30.8893,30.915,74600.0
2011-06-15 11:30:00,48.0,48.0,47.84,47.84,66400.0,30.915,30.915,30.812,30.812,66400.0
2011-06-15 11:40:00,47.83,47.86,47.7,47.7,38100.0,30.8055,30.8248,30.7218,30.7218,38100.0
2011-06-15 11:50:00,47.69,47.71,47.56,47.61,77700.0,30.7154,30.7282,30.6316,30.6638,77700.0
2011-06-15 12:00:00,47.61,47.63,47.51,47.51,42500.0,30.6638,30.6767,30.5994,30.5994,42500.0
2011-06-15 12:10:00,47.5,47.61,47.43,47.47,35400.0,30.593,30.6638,30.5479,30.5737,35400.0
2011-06-15 12:20:00,47.46,47.48,47.24,47.47,71200.0,30.5672,30.5801,30.4255,30.5737,71200.0
2011-06-15 12:30:00,47.46,47.67,47.46,47.64,34100.0,30.5672,30.7025,30.5672,30.6832,34100.0
2011-06-15 12:40:00,47.63,47.72,47.63,47.71,33900.0,30.6767,30.7347,30.6767,30.7282,33900.0
2011-06-15 12:50:00,47.71,47.77,47.65,47.68,49900.0,30.7282,30.7669,30.6896,30.7089,49900.0
2011-06-15 13:00:00,47.69,47.75,47.68,47.68,39700.0,30.7154,30.754,30.7089,30.7089,39700.0
2011-06-15 13:10:00,47.68,47.72,47.64,47.64,35500.0,30.7089,30.7347,30.6832,30.6832,35500.0
2011-06-15 13:20:00,47.63,47.64,47.56,47.57,64100.0,30.6767,30.6832,30.6316,30.6381,64100.0
2011-06-15 13:30:00,47.57,47.57,47.43,47.48,44700.0,30.6381,30.6381,30.5479,30.5801,44700.0
2011-06-15 13:40:00,47.48,47.64,47.48,47.61,37800.0,30.5801,30.6832,30.5801,30.6638,37800.0
2011-06-15 13:50:00,47.61,47.74,47.61,47.73,42900.0,30.6638,30.7476,30.6638,30.7411,42900.0
2011-06-15 14:00:00,47.73,47.9,47.72,47.85,51800.0,30.7411,30.8506,30.7347,30.8184,51800.0
2011-06-15 14:10:00,47.84,47.85,47.78,47.8,52200.0,30.812,30.8184,30.7733,30.7862,52200.0
2011-06-15 14:20:00,47.8,47.8,47.68,47.7,62800.0,30.7862,30.7862,30.7089,30.7218,62800.0
2011-06-15 14:30:00,47.7,47.91,47.7,47.85,119500.0,30.7218,30.857,30.7218,30.8184,119500.0
2011-06-15 14:40:00,47.85,47.89,47.65,47.8,63700.0,30.8184,30.8442,30.6896,30.7862,63700.0
2011-06-15 14:50:00,47.79,47.81,47.68,47.68,83200.0,30.7798,30.7926,30.7089,30.7089,83200.0
2011-06-15 15:00:00,47.68,47.72,47.47,47.51,164500.0,30.7089,30.7347,30.5737,30.5994,164500.0
2011-06-15 15:10:00,47.52,47.54,47.38,47.39,182700.0,30.6059,30.6187,30.5157,30.5221,182700.0
2011-06-15 15:20:00,47.4,47.52,47.34,47.43,253500.0,30.5286,30.6059,30.4899,30.5479,253500.0
2011-06-15 15:30:00,47.43,47.43,47.29,47.3,174300.0,30.5479,30.5479,30.4577,30.4642,174300.0
2011-06-15 15:40:00,47.3,47.5,47.28,47.36,397200.0,30.4642,30.593,30.4513,30.5028,397200.0
2011-06-15 15:50:00,47.36,47.41,47.31,47.33,182200.0,30.5028,30.535,30.4706,30.4835,182200.0
2011-06-16 09:30:00,47.25,47.47,47.18,47.21,83200.0,30.432,30.5737,30.3869,30.4062,83200.0
2011-06-16 09:40:00,47.21,47.29,46.65,46.68,134100.0,30.4062,30.4577,30.0455,30.0649,134100.0
2011-06-16 09:50:00,46.68,46.87,46.58,46.67,170100.0,30.0649,30.1872,30.0004,30.0584,170100.0
2011-06-16 10:00:00,46.64,46.85,46.38,46.79,100700.0,30.0391,30.1743,29.8716,30.1357,100700.0
2011-06-16 10:10:00,46.78,47.15,46.78,47.09,71900.0,30.1293,30.3676,30.1293,30.3289,71900.0
2011-06-16 10:20:00,47.08,47.28,47.08,47.16,74600.0,30.3225,30.4513,30.3225,30.374,74600.0
2011-06-16 10:30:00,47.17,47.35,47.17,47.33,54000.0,30.3804,30.4964,30.3804,30.4835,54000.0
2011-06-16 10:40:00,47.33,47.49,47.32,47.49,45400.0,30.4835,30.5865,30.4771,30.5865,45400.0
2011-06-16 10:50:00,47.5,47.51,47.41,47.47,65100.0,30.593,30.5994,30.535,30.5737,65100.0
2011-06-16 11:00:00,47.47,47.47,47.3,47.4,133900.0,30.5737,30.5737,30.4642,30.5286,133900.0
2011-06-16 11:10:00,47.39,47.7,47.36,47.68,103900.0,30.5221,30.7218,30.5028,30.7089,103900.0
2011-06-16 11:20:00,47.69,47.75,47.6,47.67,38500.0,30.7154,30.754,30.6574,30.7025,38500.0
2011-06-16 11:30:00,47.67,47.76,47.67,47.73,56700.0,30.7025,30.7604,30.7025,30.7411,56700.0
2011-06-16 11:40:00,47.72,47.75,47.44,47.45,66600.0,30.7347,30.754,30.5543,30.5608,66600.0
2011-06-16 11:50:00,47.44,47.57,47.44,47.5,31000.0,30.5543,30.6381,30.5543,30.593,31000.0
2011-06-16 12:00:00,47.5,47.59,47.5,47.52,24000.0,30.593,30.6509,30.593,30.6059,24000.0
2011-06-16 12:10:00,47.52,47.52,47.38,47.42,67700.0,30.6059,30.6059,30.5157,30.5415,67700.0
2011-06-16 12:20:00,47.42,47.53,47.41,47.52,47800.0,30.5415,30.6123,30.535,30.6059,47800.0
2011-06-16 12:30:00,47.53,47.6,47.51,47.52,36000.0,30.6123,30.6574,30.5994,30.6059,36000.0
2011-06-16 12:40:00,47.52,47.56,47.49,47.52,34500.0,30.6059,30.6316,30.5865,30.6059,34500.0
2011-06-16 12:50:00,47.51,47.52,47.41,47.41,32300.0,30.5994,30.6059,30.535,30.535,32300.0
2011-06-16 13:00:00,47.41,47.43,47.36,47.4,39000.0,30.535,30.5479,30.5028,30.5286,39000.0
2011-06-16 13:10:00,47.4,47.52,47.37,47.52,38600.0,30.5286,30.6059,30.5093,30.6059,38600.0
2011-06-16 13:20:00,47.52,47.52,47.41,47.41,28400.0,30.6059,30.6059,30.535,30.535,28400.0
2011-06-16 13:30:00,47.4,47.46,47.32,47.32,22200.0,30.5286,30.5672,30.4771,30.4771,22200.0
2011-06-16 13:40:00,47.32,47.34,47.16,47.18,62500.0,30.4771,30.4899,30.374,30.3869,62500.0
2011-06-16 13:50:00,47.18,47.18,47.0,47.0,54100.0,30.3869,30.3869,30.271,30.271,54100.0
2011-06-16 14:00:00,47.01,47.11,46.98,47.07,81300.0,30.2774,30.3418,30.2581,30.316,81300.0
2011-06-16 14:10:00,47.06,47.06,46.92,46.92,60700.0,30.3096,30.3096,30.2194,30.2194,60700.0
2011-06-16 14:20:00,46.91,47.0,46.87,46.95,96600.0,30.213,30.271,30.1872,30.2387,96600.0
2011-06-16 14:30:00,46.96,46.96,46.76,46.79,64900.0,30.2452,30.2452,30.1164,30.1357,64900.0
2011-06-16 14:40:00,46.79,46.85,46.75,46.75,86700.0,30.1357,30.1743,30.1099,30.1099,86700.0
2011-06-16 14:50:00,46.74,46.9,46.71,46.9,68100.0,30.1035,30.2065,30.0842,30.2065,68100.0
2011-06-16 15:00:00,46.89,46.97,46.88,46.94,78400.0,30.2001,30.2516,30.1937,30.2323,78400.0
2011-06-16 15:10:00,46.95,47.0,46.93,46.94,77100.0,30.2387,30.271,30.2259,30.2323,77100.0
2011-06-16 15:20:00,46.94,46.98,46.88,46.88,101600.0,30.2323,30.2581,30.1937,30.1937,101600.0
2011-06-16 15:30:00,46.88,47.08,46.85,47.03,119400.0,30.1937,30.3225,30.1743,30.2903,119400.0
2011-06-16 15:40:00,47.03,47.06,46.97,46.99,144500.0,30.2903,30.3096,30.2516,30.2645,144500.0
2011-06-16 15:50:00,46.99,47.09,46.99,47.05,174000.0,30.2645,30.3289,30.2645,30.3032,174000.0
2011-06-17 09:30:00,47.68,48.0,47.66,47.66,460500.0,30.7089,30.915,30.696,30.696,460500.0
2011-06-17 09:40:00,47.66,47.72,47.54,47.7,80700.0,30.696,30.7347,30.6187,30.7218,80700.0
2011-06-17 09:50:00,47.69,47.77,47.59,47.71,93900.0,30.7154,30.7669,30.6509,30.7282,93900.0
2011-06-17 10:00:00,47.7,47.99,47.7,47.78,88400.0,30.7218,30.9086,30.7218,30.7733,88400.0
2011-06-17 10:10:00,47.79,48.05,47.79,47.88,150900.0,30.7798,30.9472,30.7798,30.8377,150900.0
2011-06-17 10:20:00,47.87,47.87,47.65,47.73,101500.0,30.8313,30.8313,30.6896,30.7411,101500.0
2011-06-17 10:30:00,47.73,47.98,47.72,47.98,62300.0,30.7411,30.9021,30.7347,30.9021,62300.0
2011-06-17 10:40:00,47.98,48.06,47.92,48.05,81500.0,30.9021,30.9537,30.8635,30.9472,81500.0
2011-06-17 10:50:00,48.05,48.06,47.98,47.98,70900.0,30.9472,30.9537,30.9021,30.9021,70900.0
2011-06-17 11:00:00,47.98,48.03,47.89,47.92,97000.0,30.9021,30.9343,30.8442,30.8635,97000.0
2011-06-17 11:10:00,47.91,48.05,47.9,48.05,79700.0,30.857,30.9472,30.8506,30.9472,79700.0
2011-06-17 11:20:00,48.05,48.05,47.96,48.02,29500.0,30.9472,30.9472,30.8893,30.9279,29500.0
2011-06-17 11:30:00,48.02,48.02,47.9,47.91,84600.0,30.9279,30.9279,30.8506,30.857,84600.0
2011-06-17 11:40:00,47.9,47.94,47.85,47.94,96900.0,30.8506,30.8764,30.8184,30.8764,96900.0
2011-06-17 11:50:00,47.93,47.95,47.9,47.94,64900.0,30.8699,30.8828,30.8506,30.8764,64900.0
2011-06-17 12:00:00,47.93,47.96,47.86,47.96,73600.0,30.8699,30.8893,30.8248,30.8893,73600.0
2011-06-17 12:10:00,47.96,47.96,47.89,47.9,47700.0,30.8893,30.8893,30.8442,30.8506,47700.0
2011-06-17 12:20:00,47.9,47.91,47.84,47.89,81800.0,30.8506,30.857,30.812,30.8442,81800.0
2011-06-17 12:30:00,47.88,47.95,47.84,47.88,59600.0,30.8377,30.8828,30.812,30.8377,59600.0
2011-06-17 12:40:00,47.88,47.91,47.83,47.84,50000.0,30.8377,30.857,30.8055,30.812,50000.0
2011-06-17 12:50:00,47.84,47.88,47.75,47.8,90800.0,30.812,30.8377,30.754,30.7862,90800.0
2011-06-17 13:00:00,47.81,47.81,47.76,47.8,233300.0,30.7926,30.7926,30.7604,30.7862,233300.0
2011-06-17 13:10:00,47.79,47.8,47.71,47.71,43200.0,30.7798,30.7862,30.7282,30.7282,43200.0
2011-06-17 13:20:00,47.71,47.76,47.69,47.72,87500.0,30.7282,30.7604,30.7154,30.7347,87500.0
2011-06-17 13:30:00,47.71,47.8,47.7,47.75,83000.0,30.7282,30.7862,30.7218,30.754,83000.0
2011-06-17 13:40:00,47.74,47.76,47.57,47.6,59000.0,30.7476,30.7604,30.6381,30.6574,59000.0
2011-06-17 13:50:00,47.6,47.63,47.38,47.41,93900.0,30.6574,30.6767,30.5157,30.535,93900.0
2011-06-17 14:00:00,47.4,47.49,47.4,47.47,53400.0,30.5286,30.5865,30.5286,30.5737,53400.0
2011-06-17 14:10:00,47.46,47.48,47.34,47.46,62000.0,30.5672,30.5801,30.4899,30.5672,62000.0
2011-06-17 14:20:00,47.47,47.66,47.42,47.65,74800.0,30.5737,30.696,30.5415,30.6896,74800.0
2011-06-17 14:30:00,47.65,47.67,47.58,47.61,61200.0,30.6896,30.7025,30.6445,30.6638,61200.0
2011-06-17 14:40:00,47.6,47.64,47.44,47.5,52100.0,30.6574,30.6832,30.5543,30.593,52100.0
2011-06-17 14:50:00,47.49,47.55,47.45,47.5,57800.0,30.5865,30.6252,30.5608,30.593,57800.0
2011-06-17 15:00:00,47.5,47.57,47.5,47.51,57400.0,30.593,30.6381,30.593,30.5994,57400.0
2011-06-17 15:10:00,47.5,47.52,47.3,47.34,120200.0,30.593,30.6059,30.4642,30.4899,120200.0
2011-06-17 15:20:00,47.35,47.43,47.33,47.41,81400.0,30.4964,30.5479,30.4835,30.535,81400.0
2011-06-17 15:30:00,47.42,47.5,47.41,47.45,132400.0,30.5415,30.593,30.535,30.5608,132400.0
2011-06-17 15:40:00,47.46,47.5,47.41,47.5,139300.0,30.5672,30.593,30.535,30.593,139300.0
2011-06-17 15:50:00,47.49,47.5,47.42,47.44,151100.0,30.5865,30.593,30.5415,30.5543,151100.0
2011-06-20 09:30:00,47.09,47.31,46.88,47.02,57900.0,30.3289,30.4706,30.1937,30.2838,57900.0
2011-06-20 09:40:00,47.01,47.02,46.82,47.0,77200.0,30.2774,30.2838,30.155,30.271,77200.0
2011-06-20 09:50:00,47.01,47.17,47.0,47.09,154900.0,30.2774,30.3804,30.271,30.3289,154900.0
2011-06-20 10:00:00,47.1,47.26,47.1,47.16,53600.0,30.3354,30.4384,30.3354,30.374,53600.0
2011-06-20 10:10:00,47.16,47.31,47.15,47.29,33600.0,30.374,30.4706,30.3676,30.4577,33600.0
2011-06-20 10:20:00,47.28,47.3,47.15,47.3,52400.0,30.4513,30.4642,30.3676,30.4642,52400.0
2011-06-20 10:30:00,47.3,47.5,47.3,47.5,25800.0,30.4642,30.593,30.4642,30.593,25800.0
2011-06-20 10:40:00,47.5,47.6,47.5,47.58,33000.0,30.593,30.6574,30.593,30.6445,33000.0
2011-06-20 10:50:00,47.6,47.6,47.47,47.48,34800.0,30.6574,30.6574,30.5737,30.5801,34800.0
2011-06-20 11:00:00,47.47,47.48,47.41,47.43,31600.0,30.5737,30.5801,30.535,30.5479,31600.0
2011-06-20 11:10:00,47.43,47.49,47.42,47.47,21200.0,30.5479,30.5865,30.5415,30.5737,21200.0
2011-06-20 11:20:00,47.48,47.67,47.48,47.65,58700.0,30.5801,30.7025,30.5801,30.6896,58700.0
2011-06-20 11:30:00,47.65,47.71,47.6,47.61,35300.0,30.6896,30.7282,30.6574,30.6638,35300.0
2011-06-20 11:40:00,47.62,47.7,47.62,47.7,67000.0,30.6703,30.7218,30.6703,30.7218,67000.0
2011-06-20 11:50:00,47.71,47.82,47.68,47.8,46500.0,30.7282,30.7991,30.7089,30.7862,46500.0
2011-06-20 12:00:00,47.81,47.88,47.77,47.87,41100.0,30.7926,30.8377,30.7669,30.8313,41100.0
2011-06-20 12:10:00,47.87,47.91,47.87,47.91,132800.0,30.8313,30.857,30.8313,30.857,132800.0
2011-06-20 12:20:00,47.9,48.03,47.86,48.03,234300.0,30.8506,30.9343,30.8248,30.9343,234300.0
2011-06-20 12:30:00,48.02,48.11,48.0,48.09,156700.0,30.9279,30.9859,30.915,30.973,156700.0
2011-06-20 12:40:00,48.09,48.25,48.08,48.24,168900.0,30.973,31.076,30.9665,31.0696,168900.0
2011-06-20 12:50:00,48.24,48.3,48.14,48.17,78000.0,31.0696,31.1082,31.0052,31.0245,78000.0
2011-06-20 13:00:00,48.16,48.25,48.12,48.24,76600.0,31.0181,31.076,30.9923,31.0696,76600.0
2011-06-20 13:10:00,48.25,48.28,48.09,48.09,58900.0,31.076,31.0954,30.973,30.973,58900.0
2011-06-20 13:20:00,48.1,48.11,48.04,48.09,37500.0,30.9794,30.9859,30.9408,30.973,37500.0
2011-06-20 13:30:00,48.1,48.13,48.04,48.05,37000.0,30.9794,30.9987,30.9408,30.9472,37000.0
2011-06-20 13:40:00,48.05,48.14,48.04,48.06,96600.0,30.9472,31.0052,30.9408,30.9537,96600.0
2011-06-20 13:50:00,48.06,48.09,48.05,48.06,31700.0,30.9537,30.973,30.9472,30.9537,31700.0
2011-06-20 14:00:00,48.06,48.16,48.05,48.12,61000.0,30.9537,31.0181,30.9472,30.9923,61000.0
2011-06-20 14:10:00,48.12,48.12,48.1,48.11,52000.0,30.9923,30.9923,30.9794,30.9859,52000.0
2011-06-20 14:20:00,48.12,48.23,48.11,48.21,155100.0,30.9923,31.0631,30.9859,31.0503,155100.0
2011-06-20 14:30:00,48.21,48.34,48.21,48.27,78500.0,31.0503,31.134,31.0503,31.0889,78500.0
2011-06-20 14:40:00,48.27,48.35,48.21,48.27,78600.0,31.0889,31.1404,31.0503,31.0889,78600.0
2011-06-20 14:50:00,48.26,48.43,48.24,48.41,160500.0,31.0825,31.192,31.0696,31.1791,160500.0
2011-06-20 15:00:00,48.39,48.39,48.18,48.18,79300.0,31.1662,31.1662,31.0309,31.0309,79300.0
2011-06-20 15:10:00,48.17,48.29,48.17,48.23,164200.0,31.0245,31.1018,31.0245,31.0631,164200.0
2011-06-20 15:20:00,48.23,48.34,48.23,48.3,166500.0,31.0631,31.134,31.0631,31.1082,166500.0
2011-06-20 15:30:00,48.3,48.53,48.29,48.53,252500.0,31.1082,31.2564,31.1018,31.2564,252500.0
2011-06-20 15:40:00,48.52,48.53,48.39,48.44,217600.0,31.2499,31.2564,31.1662,31.1984,217600.0
2011-06-20 15:50:00,48.44,48.46,48.32,48.39,220000.0,31.1984,31.2113,31.1211,31.1662,220000.0
2011-06-21 09:30:00,48.7,49.24,48.67,49.14,176100.0,31.3659,31.7137,31.3465,31.6492,176100.0
2011-06-21 09:40:00,49.14,49.32,48.98,49.24,100800.0,31.6492,31.7652,31.5462,31.7137,100800.0
2011-06-21 09:50:00,49.26,49.61,49.24,49.51,119100.0,31.7265,31.952,31.7137,31.8875,119100.0
2011-06-21 10:00:00,49.51,49.74,49.5,49.68,97200.0,31.8875,32.0357,31.8811,31.997,97200.0
2011-06-21 10:10:00,49.68,49.83,49.65,49.7,91100.0,31.997,32.0936,31.9777,32.0099,91100.0
2011-06-21 10:20:00,49.7,49.86,49.68,49.84,77000.0,32.0099,32.113,31.997,32.1001,77000.0
2011-06-21 10:30:00,49.84,50.03,49.82,49.97,292400.0,32.1001,32.2225,32.0872,32.1838,292400.0
2011-06-21 10:40:00,49.97,50.09,49.95,50.05,129600.0,32.1838,32.2611,32.1709,32.2353,129600.0
2011-06-21 10:50:00,50.06,50.28,50.04,50.26,104000.0,32.2418,32.3835,32.2289,32.3706,104000.0
2011-06-21 11:00:00,50.26,50.27,49.99,50.09,128500.0,32.3706,32.377,32.1967,32.2611,128500.0
2011-06-21 11:10:00,50.09,50.18,50.04,50.17,78400.0,32.2611,32.3191,32.2289,32.3126,78400.0
2011-06-21 11:20:00,50.17,50.31,50.16,50.29,74300.0,32.3126,32.4028,32.3062,32.3899,74300.0
2011-06-21 11:30:00,50.28,50.32,50.19,50.25,78000.0,32.3835,32.4092,32.3255,32.3642,78000.0
2011-06-21 11:40:00,50.26,50.3,50.21,50.24,78400.0,32.3706,32.3964,32.3384,32.3577,78400.0
2011-06-21 11:50:00,50.23,50.23,50.06,50.08,67400.0,32.3513,32.3513,32.2418,32.2547,67400.0
2011-06-21 12:00:00,50.09,50.11,49.97,49.99,129200.0,32.2611,32.274,32.1838,32.1967,129200.0
2011-06-21 12:10:00,49.99,50.0,49.82,49.98,171800.0,32.1967,32.2031,32.0872,32.1903,171800.0
2011-06-21 12:20:00,49.98,49.98,49.84,49.86,89100.0,32.1903,32.1903,32.1001,32.113,89100.0
2011-06-21 12:30:00,49.86,49.92,49.83,49.85,55100.0,32.113,32.1516,32.0936,32.1065,55100.0
2011-06-21 12:40:00,49.85,49.87,49.79,49.86,38100.0,32.1065,32.1194,32.0679,32.113,38100.0
2011-06-21 12:50:00,49.86,49.91,49.84,49.91,25300.0,32.113,32.1452,32.1001,32.1452,25300.0
2011-06-21 13:00:00,49.91,49.94,49.89,49.9,30100.0,32.1452,32.1645,32.1323,32.1387,30100.0
2011-06-21 13:10:00,49.9,49.93,49.82,49.82,30600.0,32.1387,32.1581,32.0872,32.0872,30600.0
2011-06-21 13:20:00,49.82,49.86,49.79,49.79,31900.0,32.0872,32.113,32.0679,32.0679,31900.0
2011-06-21 13:30:00,49.79,49.84,49.78,49.78,33300.0,32.0679,32.1001,32.0614,32.0614,33300.0
2011-06-21 13:40:00,49.79,49.91,49.75,49.91,38600.0,32.0679,32.1452,32.0421,32.1452,38600.0
2011-06-21 13:50:00,49.91,49.98,49.9,49.93,34300.0,32.1452,32.1903,32.1387,32.1581,34300.0
2011-06-21 14:00:00,49.93,49.94,49.84,49.86,48700.0,32.1581,32.1645,32.1001,32.113,48700.0
2011-06-21 14:10:00,49.86,49.89,49.8,49.81,48600.0,32.113,32.1323,32.0743,32.0808,48600.0
2011-06-21 14:20:00,49.82,49.88,49.82,49.87,52900.0,32.0872,32.1259,32.0872,32.1194,52900.0
2011-06-21 14:30:00,49.87,50.0,49.85,49.99,55500.0,32.1194,32.2031,32.1065,32.1967,55500.0
2011-06-21 14:40:00,49.99,49.99,49.86,49.87,47500.0,32.1967,32.1967,32.113,32.1194,47500.0
2011-06-21 14:50:00,49.87,49.95,49.84,49.94,39700.0,32.1194,32.1709,32.1001,32.1645,39700.0
2011-06-21 15:00:00,49.94,49.94,49.81,49.92,58600.0,32.1645,32.1645,32.0808,32.1516,58600.0
2011-06-21 15:10:00,49.92,49.92,49.82,49.87,37700.0,32.1516,32.1516,32.0872,32.1194,37700.0
2011-06-21 15:20:00,49.87,49.88,49.8,49.81,53700.0,32.1194,32.1259,32.0743,32.0808,53700.0
2011-06-21 15:30:00,49.8,49.87,49.74,49.86,101800.0,32.0743,32.1194,32.0357,32.113,101800.0
2011-06-21 15:40:00,49.85,49.86,49.77,49.84,127400.0,32.1065,32.113,32.055,32.1001,127400.0
2011-06-21 15:50:00,49.85,49.87,49.8,49.83,141700.0,32.1065,32.1194,32.0743,32.0936,141700.0
2011-06-22 09:30:00,49.57,49.66,49.27,49.3,95700.0,31.9262,31.9842,31.733,31.7523,95700.0
2011-06-22 09:40:00,49.29,49.68,49.27,49.66,51800.0,31.7459,31.997,31.733,31.9842,51800.0
2011-06-22 09:50:00,49.65,49.71,49.55,49.63,32000.0,31.9777,32.0164,31.9133,31.9648,32000.0
2011-06-22 10:00:00,49.62,49.62,49.42,49.43,79300.0,31.9584,31.9584,31.8296,31.836,79300.0
2011-06-22 10:10:00,49.44,49.47,49.24,49.31,38000.0,31.8425,31.8618,31.7137,31.7587,38000.0
2011-06-22 10:20:00,49.3,49.51,49.27,49.51,39700.0,31.7523,31.8875,31.733,31.8875,39700.0
2011-06-22 10:30:00,49.52,49.69,49.51,49.63,117100.0,31.894,32.0035,31.8875,31.9648,117100.0
2011-06-22 10:40:00,49.64,49.66,49.54,49.58,35200.0,31.9713,31.9842,31.9069,31.9326,35200.0
2011-06-22 10:50:00,49.58,49.67,49.52,49.64,71900.0,31.9326,31.9906,31.894,31.9713,71900.0
2011-06-22 11:00:00,49.64,49.79,49.59,49.78,42600.0,31.9713,32.0679,31.9391,32.0614,42600.0
2011-06-22 11:10:00,49.78,49.83,49.73,49.75,25200.0,32.0614,32.0936,32.0292,32.0421,25200.0
2011-06-22 11:20:00,49.75,49.83,49.7,49.79,26000.0,32.0421,32.0936,32.0099,32.0679,26000.0
2011-06-22 11:30:00,49.8,49.84,49.75,49.79,38300.0,32.0743,32.1001,32.0421,32.0679,38300.0
2011-06-22 11:40:00,49.78,49.78,49.63,49.67,24500.0,32.0614,32.0614,31.9648,31.9906,24500.0
2011-06-22 11:50:00,49.67,49.7,49.64,49.66,14700.0,31.9906,32.0099,31.9713,31.9842,14700.0
2011-06-22 12:00:00,49.65,49.65,49.53,49.6,25500.0,31.9777,31.9777,31.9004,31.9455,25500.0
2011-06-22 12:10:00,49.61,49.7,49.61,49.64,19900.0,31.952,32.0099,31.952,31.9713,19900.0
2011-06-22 12:20:00,49.64,49.66,49.57,49.65,51400.0,31.9713,31.9842,31.9262,31.9777,51400.0
2011-06-22 12:30:00,49.64,49.66,49.42,49.44,35300.0,31.9713,31.9842,31.8296,31.8425,35300.0
2011-06-22 12:40:00,49.45,49.63,49.44,49.6,18600.0,31.8489,31.9648,31.8425,31.9455,18600.0
2011-06-22 12:50:00,49.6,49.67,49.56,49.59,20500.0,31.9455,31.9906,31.9198,31.9391,20500.0
2011-06-22 13:00:00,49.59,49.59,49.53,49.57,22100.0,31.9391,31.9391,31.9004,31.9262,22100.0
2011-06-22 13:10:00,49.57,49.58,49.52,49.56,15700.0,31.9262,31.9326,31.894,31.9198,15700.0
2011-06-22 13:20:00,49.56,49.62,49.55,49.6,18500.0,31.9198,31.9584,31.9133,31.9455,18500.0
2011-06-22 13:30:00,49.6,49.66,49.6,49.64,22200.0,31.9455,31.9842,31.9455,31.9713,22200.0
2011-06-22 13:40:00,49.64,49.64,49.59,49.59,18600.0,31.9713,31.9713,31.9391,31.9391,18600.0
2011-06-22 13:50:00,49.59,49.63,49.58,49.59,23200.0,31.9391,31.9648,31.9326,31.9391,23200.0
2011-06-22 14:00:00,49.59,49.61,49.45,49.57,49500.0,31.9391,31.952,31.8489,31.9262,49500.0
2011-06-22 14:10:00,49.57,49.59,49.52,49.55,31300.0,31.9262,31.9391,31.894,31.9133,31300.0
2011-06-22 14:20:00,49.54,49.64,49.51,49.51,54400.0,31.9069,31.9713,31.8875,31.8875,54400.0
2011-06-22 14:30:00,49.5,49.55,49.43,49.44,38200.0,31.8811,31.9133,31.836,31.8425,38200.0
2011-06-22 14:40:00,49.44,49.51,49.42,49.51,36400.0,31.8425,31.8875,31.8296,31.8875,36400.0
2011-06-22 14:50:00,49.51,49.55,49.37,49.43,62700.0,31.8875,31.9133,31.7974,31.836,62700.0
2011-06-22 15:00:00,49.42,49.53,49.4,49.53,66700.0,31.8296,31.9004,31.8167,31.9004,66700.0
2011-06-22 15:10:00,49.54,49.54,49.3,49.33,99600.0,31.9069,31.9069,31.7523,31.7716,99600.0
2011-06-22 15:20:00,49.33,49.36,49.25,49.31,84900.0,31.7716,31.7909,31.7201,31.7587,84900.0
2011-06-22 15:30:00,49.31,49.32,49.14,49.17,155000.0,31.7587,31.7652,31.6492,31.6686,155000.0
2011-06-22 15:40:00,49.18,49.21,48.95,49.01,189500.0,31.675,31.6943,31.5269,31.5655,189500.0
2011-06-22 15:50:00,49.0,49.03,48.93,48.98,248600.0,31.5591,31.5784,31.514,31.5462,248600.0
2011-06-23 09:30:00,48.18,48.25,47.77,47.84,119800.0,31.0309,31.076,30.7669,30.812,119800.0
2011-06-23 09:40:00,47.8,47.91,47.63,47.79,115700.0,30.7862,30.857,30.6767,30.7798,115700.0
2011-06-23 09:50:00,47.8,47.8,47.44,47.68,63800.0,30.7862,30.7862,30.5543,30.7089,63800.0
2011-06-23 10:00:00,47.7,48.14,47.65,48.14,81700.0,30.7218,31.0052,30.6896,31.0052,81700.0
2011-06-23 10:10:00,48.12,48.33,48.08,48.32,187000.0,30.9923,31.1276,30.9665,31.1211,187000.0
2011-06-23 10:20:00,48.31,48.44,48.14,48.42,100300.0,31.1147,31.1984,31.0052,31.1855,100300.0
2011-06-23 10:30:00,48.44,48.5,48.24,48.41,89300.0,31.1984,31.237,31.0696,31.1791,89300.0
2011-06-23 10:40:00,48.4,48.45,48.05,48.08,84900.0,31.1726,31.2048,30.9472,30.9665,84900.0
2011-06-23 10:50:00,48.1,48.38,48.0,48.36,61200.0,30.9794,31.1598,30.915,31.1469,61200.0
2011-06-23 11:00:00,48.37,48.51,48.37,48.49,53900.0,31.1533,31.2435,31.1533,31.2306,53900.0
2011-06-23 11:10:00,48.49,48.49,48.38,48.47,36600.0,31.2306,31.2306,31.1598,31.2177,36600.0
2011-06-23 11:20:00,48.46,48.67,48.42,48.67,37200.0,31.2113,31.3465,31.1855,31.3465,37200.0
2011-06-23 11:30:00,48.65,48.82,48.62,48.7,96400.0,31.3337,31.4431,31.3143,31.3659,96400.0
2011-06-23 11:40:00,48.7,48.8,48.66,48.74,31600.0,31.3659,31.4303,31.3401,31.3916,31600.0
2011-06-23 11:50:00,48.75,48.89,48.72,48.85,52500.0,31.3981,31.4882,31.3787,31.4625,52500.0
2011-06-23 12:00:00,48.86,49.03,48.86,48.93,49100.0,31.4689,31.5784,31.4689,31.514,49100.0
2011-06-23 12:10:00,48.92,48.94,48.79,48.83,42100.0,31.5076,31.5204,31.4238,31.4496,42100.0
2011-06-23 12:20:00,48.83,48.88,48.68,48.7,44800.0,31.4496,31.4818,31.353,31.3659,44800.0
2011-06-23 12:30:00,48.7,48.73,48.62,48.68,47400.0,31.3659,31.3852,31.3143,31.353,47400.0
2011-06-23 12:40:00,48.68,48.87,48.67,48.84,55200.0,31.353,31.4753,31.3465,31.456,55200.0
2011-06-23 12:50:00,48.86,49.04,48.86,48.97,36400.0,31.4689,31.5848,31.4689,31.5398,36400.0
2011-06-23 13:00:00,48.98,49.05,48.94,48.98,47200.0,31.5462,31.5913,31.5204,31.5462,47200.0
2011-06-23 13:10:00,48.98,49.04,48.82,48.83,42500.0,31.5462,31.5848,31.4431,31.4496,42500.0
2011-06-23 13:20:00,48.85,48.9,48.79,48.83,22600.0,31.4625,31.4947,31.4238,31.4496,22600.0
2011-06-23 13:30:00,48.84,48.96,48.83,48.87,52000.0,31.456,31.5333,31.4496,31.4753,52000.0
2011-06-23 13:40:00,48.86,48.86,48.74,48.79,22700.0,31.4689,31.4689,31.3916,31.4238,22700.0
2011-06-23 13:50:00,48.77,48.83,48.73,48.83,47700.0,31.4109,31.4496,31.3852,31.4496,47700.0
2011-06-23 14:00:00,48.82,48.87,48.68,48.75,60500.0,31.4431,31.4753,31.353,31.3981,60500.0
2011-06-23 14:10:00,48.77,48.78,48.6,48.63,38000.0,31.4109,31.4174,31.3015,31.3208,38000.0
2011-06-23 14:20:00,48.62,48.7,48.59,48.67,47900.0,31.3143,31.3659,31.295,31.3465,47900.0
2011-06-23 14:30:00,48.66,48.71,48.48,48.49,39200.0,31.3401,31.3723,31.2242,31.2306,39200.0
2011-06-23 14:40:00,48.49,48.51,48.41,48.47,64400.0,31.2306,31.2435,31.1791,31.2177,64400.0
2011-06-23 14:50:00,48.47,49.08,48.45,49.07,112100.0,31.2177,31.6106,31.2048,31.6042,112100.0
2011-06-23 15:00:00,49.08,49.3,48.79,49.23,291700.0,31.6106,31.7523,31.4238,31.7072,291700.0
2011-06-23 15:10:00,49.2,49.48,49.16,49.45,198200.0,31.6879,31.8682,31.6621,31.8489,198200.0
2011-06-23 15:20:00,49.45,49.46,49.19,49.19,184700.0,31.8489,31.8553,31.6814,31.6814,184700.0
2011-06-23 15:30:00,49.2,49.27,48.94,49.03,200400.0,31.6879,31.733,31.5204,31.5784,200400.0
2011-06-23 15:40:00,49.03,49.29,49.02,49.25,195200.0,31.5784,31.7459,31.572,31.7201,195200.0
2011-06-23 15:50:00,49.24,49.43,49.23,49.39,209900.0,31.7137,31.836,31.7072,31.8103,209900.0
2011-06-24 09:30:00,49.32,49.33,48.83,48.94,67700.0,31.7652,31.7716,31.4496,31.5204,67700.0
2011-06-24 09:40:00,48.94,48.98,48.74,48.79,55900.0,31.5204,31.5462,31.3916,31.4238,55900.0
2011-06-24 09:50:00,48.78,49.05,48.73,49.02,84500.0,31.4174,31.5913,31.3852,31.572,84500.0
2011-06-24 10:00:00,49.0,49.07,48.92,49.02,89200.0,31.5591,31.6042,31.5076,31.572,89200.0
2011-06-24 10:10:00,49.03,49.03,48.72,48.9,104600.0,31.5784,31.5784,31.3787,31.4947,104600.0
2011-06-24 10:20:00,48.89,48.92,48.74,48.76,56000.0,31.4882,31.5076,31.3916,31.4045,56000.0
2011-06-24 10:30:00,48.76,48.8,48.65,48.69,48700.0,31.4045,31.4303,31.3337,31.3594,48700.0
2011-06-24 10:40:00,48.69,48.72,48.46,48.5,54700.0,31.3594,31.3787,31.2113,31.237,54700.0
2011-06-24 10:50:00,48.5,48.5,48.35,48.47,110500.0,31.237,31.237,31.1404,31.2177,110500.0
2011-06-24 11:00:00,48.49,48.56,48.44,48.48,40900.0,31.2306,31.2757,31.1984,31.2242,40900.0
2011-06-24 11:10:00,48.48,48.61,48.44,48.58,45700.0,31.2242,31.3079,31.1984,31.2886,45700.0
2011-06-24 11:20:00,48.61,48.65,48.52,48.63,34300.0,31.3079,31.3337,31.2499,31.3208,34300.0
2011-06-24 11:30:00,48.63,48.69,48.6,48.64,147700.0,31.3208,31.3594,31.3015,31.3272,147700.0
2011-06-24 11:40:00,48.64,48.73,48.64,48.69,34200.0,31.3272,31.3852,31.3272,31.3594,34200.0
2011-06-24 11:50:00,48.69,48.69,48.48,48.56,75500.0,31.3594,31.3594,31.2242,31.2757,75500.0
2011-06-24 12:00:00,48.55,48.65,48.51,48.53,58200.0,31.2692,31.3337,31.2435,31.2564,58200.0
2011-06-24 12:10:00,48.52,48.6,48.48,48.57,21600.0,31.2499,31.3015,31.2242,31.2821,21600.0
2011-06-24 12:20:00,48.57,48.59,48.49,48.56,20400.0,31.2821,31.295,31.2306,31.2757,20400.0
2011-06-24 12:30:00,48.57,48.61,48.53,48.58,22900.0,31.2821,31.3079,31.2564,31.2886,22900.0
2011-06-24 12:40:00,48.58,48.58,48.45,48.52,43800.0,31.2886,31.2886,31.2048,31.2499,43800.0
2011-06-24 12:50:00,48.51,48.56,48.46,48.55,34500.0,31.2435,31.2757,31.2113,31.2692,34500.0
2011-06-24 13:00:00,48.56,48.56,48.44,48.53,31700.0,31.2757,31.2757,31.1984,31.2564,31700.0
2011-06-24 13:10:00,48.54,48.6,48.52,48.58,41700.0,31.2628,31.3015,31.2499,31.2886,41700.0
2011-06-24 13:20:00,48.59,48.79,48.58,48.79,86900.0,31.295,31.4238,31.2886,31.4238,86900.0
2011-06-24 13:30:00,48.79,48.95,48.78,48.92,73500.0,31.4238,31.5269,31.4174,31.5076,73500.0
2011-06-24 13:40:00,48.92,48.96,48.82,48.87,19300.0,31.5076,31.5333,31.4431,31.4753,19300.0
2011-06-24 13:50:00,48.87,48.91,48.7,48.72,35700.0,31.4753,31.5011,31.3659,31.3787,35700.0
2011-06-24 14:00:00,48.72,48.76,48.56,48.58,26600.0,31.3787,31.4045,31.2757,31.2886,26600.0
2011-06-24 14:10:00,48.57,48.64,48.55,48.64,22000.0,31.2821,31.3272,31.2692,31.3272,22000.0
2011-06-24 14:20:00,48.64,48.73,48.61,48.73,24100.0,31.3272,31.3852,31.3079,31.3852,24100.0
2011-06-24 14:30:00,48.73,48.73,48.6,48.62,37300.0,31.3852,31.3852,31.3015,31.3143,37300.0
2011-06-24 14:40:00,48.62,48.77,48.62,48.69,49700.0,31.3143,31.4109,31.3143,31.3594,49700.0
2011-06-24 14:50:00,48.69,48.73,48.59,48.62,38500.0,31.3594,31.3852,31.295,31.3143,38500.0
2011-06-24 15:00:00,48.63,48.69,48.55,48.62,37400.0,31.3208,31.3594,31.2692,31.3143,37400.0
2011-06-24 15:10:00,48.62,48.73,48.58,48.66,57400.0,31.3143,31.3852,31.2886,31.3401,57400.0
2011-06-24 15:20:00,48.66,48.69,48.58,48.65,60400.0,31.3401,31.3594,31.2886,31.3337,60400.0
2011-06-24 15:30:00,48.65,48.77,48.6,48.64,70800.0,31.3337,31.4109,31.3015,31.3272,70800.0
2011-06-24 15:40:00,48.63,48.66,48.41,48.46,184000.0,31.3208,31.3401,31.1791,31.2113,184000.0
2011-06-24 15:50:00,48.47,48.54,48.39,48.51,240400.0,31.2177,31.2628,31.1662,31.2435,240400.0
2011-06-27 09:30:00,48.35,48.49,47.88,47.89,60300.0,31.1404,31.2306,30.8377,30.8442,60300.0
2011-06-27 09:40:00,47.87,48.13,47.85,48.02,112900.0,30.8313,30.9987,30.8184,30.9279,112900.0
2011-06-27 09:50:00,48.01,48.04,47.93,48.0,47900.0,30.9215,30.9408,30.8699,30.915,47900.0
2011-06-27 10:00:00,48.0,48.22,48.0,48.03,149300.0,30.915,31.0567,30.915,30.9343,149300.0
2011-06-27 10:10:00,48.03,48.1,47.98,48.09,163000.0,30.9343,30.9794,30.9021,30.973,163000.0
2011-06-27 10:20:00,48.09,48.2,48.0,48.11,214000.0,30.973,31.0438,30.915,30.9859,214000.0
2011-06-27 10:30:00,48.11,48.21,48.0,48.01,139100.0,30.9859,31.0503,30.915,30.9215,139100.0
2011-06-27 10:40:00,48.01,48.1,48.0,48.05,105100.0,30.9215,30.9794,30.915,30.9472,105100.0
2011-06-27 10:50:00,48.04,48.08,47.95,47.99,60900.0,30.9408,30.9665,30.8828,30.9086,60900.0
2011-06-27 11:00:00,47.99,48.01,47.92,47.95,71700.0,30.9086,30.9215,30.8635,30.8828,71700.0
2011-06-27 11:10:00,47.94,48.02,47.9,47.94,79000.0,30.8764,30.9279,30.8506,30.8764,79000.0
2011-06-27 11:20:00,47.95,48.02,47.89,48.0,25200.0,30.8828,30.9279,30.8442,30.915,25200.0
2011-06-27 11:30:00,48.0,48.16,47.96,48.07,132600.0,30.915,31.0181,30.8893,30.9601,132600.0
2011-06-27 11:40:00,48.06,48.2,48.04,48.19,78400.0,30.9537,31.0438,30.9408,31.0374,78400.0
2011-06-27 11:50:00,48.19,48.32,48.15,48.3,128100.0,31.0374,31.1211,31.0116,31.1082,128100.0
2011-06-27 12:00:00,48.31,48.47,48.29,48.44,102000.0,31.1147,31.2177,31.1018,31.1984,102000.0
2011-06-27 12:10:00,48.45,48.49,48.38,48.4,32200.0,31.2048,31.2306,31.1598,31.1726,32200.0
2011-06-27 12:20:00,48.4,48.45,48.34,48.44,44000.0,31.1726,31.2048,31.134,31.1984,44000.0
2011-06-27 12:30:00,48.44,48.55,48.44,48.54,54900.0,31.1984,31.2692,31.1984,31.2628,54900.0
2011-06-27 12:40:00,48.54,48.58,48.53,48.55,30600.0,31.2628,31.2886,31.2564,31.2692,30600.0
2011-06-27 12:50:00,48.55,48.58,48.55,48.57,11200.0,31.2692,31.2886,31.2692,31.2821,11200.0
2011-06-27 13:00:00,48.55,48.76,48.55,48.75,63200.0,31.2692,31.4045,31.2692,31.3981,63200.0
2011-06-27 13:10:00,48.76,48.88,48.75,48.84,39800.0,31.4045,31.4818,31.3981,31.456,39800.0
2011-06-27 13:20:00,48.84,48.85,48.77,48.8,40700.0,31.456,31.4625,31.4109,31.4303,40700.0
2011-06-27 13:30:00,48.81,48.84,48.75,48.77,41300.0,31.4367,31.456,31.3981,31.4109,41300.0
2011-06-27 13:40:00,48.78,48.82,48.76,48.78,18500.0,31.4174,31.4431,31.4045,31.4174,18500.0
2011-06-27 13:50:00,48.79,48.92,48.79,48.85,22200.0,31.4238,31.5076,31.4238,31.4625,22200.0
2011-06-27 14:00:00,48.85,49.0,48.85,48.96,83700.0,31.4625,31.5591,31.4625,31.5333,83700.0
2011-06-27 14:10:00,48.96,49.03,48.96,49.01,26000.0,31.5333,31.5784,31.5333,31.5655,26000.0
2011-06-27 14:20:00,49.0,49.09,49.0,49.05,25700.0,31.5591,31.617,31.5591,31.5913,25700.0
2011-06-27 14:30:00,49.06,49.15,49.06,49.1,29800.0,31.5977,31.6557,31.5977,31.6235,29800.0
2011-06-27 14:40:00,49.1,49.14,49.06,49.08,54000.0,31.6235,31.6492,31.5977,31.6106,54000.0
2011-06-27 14:50:00,49.06,49.07,49.02,49.05,13400.0,31.5977,31.6042,31.572,31.5913,13400.0
2011-06-27 15:00:00,49.04,49.05,49.01,49.03,33000.0,31.5848,31.5913,31.5655,31.5784,33000.0
2011-06-27 15:10:00,49.02,49.03,48.87,48.92,103200.0,31.572,31.5784,31.4753,31.5076,103200.0
2011-06-27 15:20:00,48.92,48.95,48.89,48.91,93500.0,31.5076,31.5269,31.4882,31.5011,93500.0
2011-06-27 15:30:00,48.91,48.94,48.89,48.9,97900.0,31.5011,31.5204,31.4882,31.4947,97900.0
2011-06-27 15:40:00,48.89,48.92,48.85,48.88,117000.0,31.4882,31.5076,31.4625,31.4818,117000.0
2011-06-27 15:50:00,48.88,48.89,48.82,48.86,160400.0,31.4818,31.4882,31.4431,31.4689,160400.0
2011-06-28 09:30:00,48.94,49.39,48.75,49.39,128100.0,31.5204,31.8103,31.3981,31.8103,128100.0
2011-06-28 09:40:00,49.42,49.81,49.4,49.76,98400.0,31.8296,32.0808,31.8167,32.0486,98400.0
2011-06-28 09:50:00,49.76,49.9,49.76,49.84,99500.0,32.0486,32.1387,32.0486,32.1001,99500.0
2011-06-28 10:00:00,49.83,50.07,49.82,50.05,196100.0,32.0936,32.2482,32.0872,32.2353,196100.0
2011-06-28 10:10:00,50.06,50.17,50.0,50.03,111400.0,32.2418,32.3126,32.2031,32.2225,111400.0
2011-06-28 10:20:00,50.03,50.2,49.91,50.19,68700.0,32.2225,32.332,32.1452,32.3255,68700.0
2011-06-28 10:30:00,50.19,50.36,50.19,50.31,73400.0,32.3255,32.435,32.3255,32.4028,73400.0
2011-06-28 10:40:00,50.31,50.41,50.27,50.39,71800.0,32.4028,32.4672,32.377,32.4543,71800.0
2011-06-28 10:50:00,50.39,50.49,50.37,50.37,48000.0,32.4543,32.5187,32.4414,32.4414,48000.0
2011-06-28 11:00:00,50.36,50.38,50.14,50.18,97000.0,32.435,32.4479,32.2933,32.3191,97000.0
2011-06-28 11:10:00,50.18,50.33,50.14,50.24,90800.0,32.3191,32.4157,32.2933,32.3577,90800.0
2011-06-28 11:20:00,50.26,50.44,50.26,50.27,81100.0,32.3706,32.4865,32.3706,32.377,81100.0
2011-06-28 11:30:00,50.28,50.32,50.17,50.25,46600.0,32.3835,32.4092,32.3126,32.3642,46600.0
2011-06-28 11:40:00,50.24,50.37,50.21,50.31,29600.0,32.3577,32.4414,32.3384,32.4028,29600.0
2011-06-28 11:50:00,50.31,50.32,50.23,50.26,31200.0,32.4028,32.4092,32.3513,32.3706,31200.0
2011-06-28 12:00:00,50.26,50.4,50.25,50.27,38600.0,32.3706,32.4608,32.3642,32.377,38600.0
2011-06-28 12:10:00,50.27,50.3,50.23,50.24,30300.0,32.377,32.3964,32.3513,32.3577,30300.0
2011-06-28 12:20:00,50.25,50.3,50.18,50.2,28300.0,32.3642,32.3964,32.3191,32.332,28300.0
2011-06-28 12:30:00,50.2,50.32,50.18,50.28,34800.0,32.332,32.4092,32.3191,32.3835,34800.0
2011-06-28 12:40:00,50.28,50.3,50.23,50.29,15300.0,32.3835,32.3964,32.3513,32.3899,15300.0
2011-06-28 12:50:00,50.29,50.34,50.24,50.32,16000.0,32.3899,32.4221,32.3577,32.4092,16000.0
2011-06-28 13:00:00,50.32,50.43,50.3,50.41,32000.0,32.4092,32.4801,32.3964,32.4672,32000.0
2011-06-28 13:10:00,50.41,50.51,50.4,50.46,64300.0,32.4672,32.5316,32.4608,32.4994,64300.0
2011-06-28 13:20:00,50.46,50.52,50.44,50.51,87200.0,32.4994,32.5381,32.4865,32.5316,87200.0
2011-06-28 13:30:00,50.51,50.57,50.47,50.54,51000.0,32.5316,32.5703,32.5058,32.5509,51000.0
2011-06-28 13:40:00,50.55,50.6,50.49,50.59,30500.0,32.5574,32.5896,32.5187,32.5831,30500.0
2011-06-28 13:50:00,50.58,50.61,50.55,50.59,42500.0,32.5767,32.596,32.5574,32.5831,42500.0
2011-06-28 14:00:00,50.58,50.61,50.53,50.56,100800.0,32.5767,32.596,32.5445,32.5638,100800.0
2011-06-28 14:10:00,50.56,50.59,50.49,50.54,209100.0,32.5638,32.5831,32.5187,32.5509,209100.0
2011-06-28 14:20:00,50.54,50.64,50.54,50.63,74500.0,32.5509,32.6153,32.5509,32.6089,74500.0
2011-06-28 14:30:00,50.63,50.67,50.6,50.65,42800.0,32.6089,32.6347,32.5896,32.6218,42800.0
2011-06-28 14:40:00,50.64,50.65,50.6,50.64,100000.0,32.6153,32.6218,32.5896,32.6153,100000.0
2011-06-28 14:50:00,50.63,50.69,50.6,50.68,95500.0,32.6089,32.6475,32.5896,32.6411,95500.0
2011-06-28 15:00:00,50.68,50.71,50.63,50.63,85700.0,32.6411,32.6604,32.6089,32.6089,85700.0
2011-06-28 15:10:00,50.63,50.64,50.45,50.47,126300.0,32.6089,32.6153,32.493,32.5058,126300.0
2011-06-28 15:20:00,50.46,50.52,50.46,50.5,62200.0,32.4994,32.5381,32.4994,32.5252,62200.0
2011-06-28 15:30:00,50.5,50.53,50.48,50.51,120700.0,32.5252,32.5445,32.5123,32.5316,120700.0
2011-06-28 15:40:00,50.5,50.52,50.47,50.49,142600.0,32.5252,32.5381,32.5058,32.5187,142600.0
2011-06-28 15:50:00,50.49,50.53,50.45,50.48,297000.0,32.5187,32.5445,32.493,32.5123,297000.0
2011-06-29 09:30:00,50.79,51.14,50.65,50.83,230300.0,32.7119,32.9374,32.6218,32.7377,230300.0
2011-06-29 09:40:00,50.84,50.93,50.75,50.86,114500.0,32.7442,32.8021,32.6862,32.757,114500.0
2011-06-29 09:50:00,50.82,50.83,50.58,50.72,72100.0,32.7313,32.7377,32.5767,32.6669,72100.0
2011-06-29 10:00:00,50.74,50.8,50.46,50.53,125900.0,32.6797,32.7184,32.4994,32.5445,125900.0
2011-06-29 10:10:00,50.53,50.7,50.5,50.64,107800.0,32.5445,32.654,32.5252,32.6153,107800.0
2011-06-29 10:20:00,50.63,50.67,50.61,50.64,81800.0,32.6089,32.6347,32.596,32.6153,81800.0
2011-06-29 10:30:00,50.64,50.64,50.45,50.46,56100.0,32.6153,32.6153,32.493,32.4994,56100.0
2011-06-29 10:40:00,50.47,50.54,50.42,50.44,50600.0,32.5058,32.5509,32.4736,32.4865,50600.0
2011-06-29 10:50:00,50.44,50.51,50.37,50.51,70900.0,32.4865,32.5316,32.4414,32.5316,70900.0
2011-06-29 11:00:00,50.51,50.64,50.5,50.6,36900.0,32.5316,32.6153,32.5252,32.5896,36900.0
2011-06-29 11:10:00,50.61,50.63,50.55,50.62,39900.0,32.596,32.6089,32.5574,32.6025,39900.0
2011-06-29 11:20:00,50.61,50.77,50.6,50.75,94200.0,32.596,32.6991,32.5896,32.6862,94200.0
2011-06-29 11:30:00,50.75,50.78,50.68,50.68,70700.0,32.6862,32.7055,32.6411,32.6411,70700.0
2011-06-29 11:40:00,50.68,50.69,50.59,50.61,56600.0,32.6411,32.6475,32.5831,32.596,56600.0
2011-06-29 11:50:00,50.61,50.7,50.59,50.69,75900.0,32.596,32.654,32.5831,32.6475,75900.0
2011-06-29 12:00:00,50.69,50.75,50.65,50.68,39600.0,32.6475,32.6862,32.6218,32.6411,39600.0
2011-06-29 12:10:00,50.68,50.72,50.61,50.7,39100.0,32.6411,32.6669,32.596,32.654,39100.0
2011-06-29 12:20:00,50.7,50.77,50.7,50.76,61100.0,32.654,32.6991,32.654,32.6926,61100.0
2011-06-29 12:30:00,50.76,50.79,50.75,50.78,34600.0,32.6926,32.7119,32.6862,32.7055,34600.0
2011-06-29 12:40:00,50.78,50.84,50.75,50.82,32200.0,32.7055,32.7442,32.6862,32.7313,32200.0
2011-06-29 12:50:00,50.82,50.87,50.82,50.84,31700.0,32.7313,32.7635,32.7313,32.7442,31700.0
2011-06-29 13:00:00,50.83,50.9,50.81,50.89,31100.0,32.7377,32.7828,32.7248,32.7764,31100.0
2011-06-29 13:10:00,50.9,50.98,50.88,50.94,49300.0,32.7828,32.8343,32.7699,32.8086,49300.0
2011-06-29 13:20:00,50.93,50.98,50.9,50.96,137900.0,32.8021,32.8343,32.7828,32.8214,137900.0
2011-06-29 13:30:00,50.96,50.99,50.95,50.98,29100.0,32.8214,32.8408,32.815,32.8343,29100.0
2011-06-29 13:40:00,50.99,51.0,50.93,50.94,43500.0,32.8408,32.8472,32.8021,32.8086,43500.0
2011-06-29 13:50:00,50.94,50.94,50.91,50.91,53800.0,32.8086,32.8086,32.7892,32.7892,53800.0
2011-06-29 14:00:00,50.92,50.92,50.76,50.8,95700.0,32.7957,32.7957,32.6926,32.7184,95700.0
2011-06-29 14:10:00,50.8,50.81,50.7,50.74,60900.0,32.7184,32.7248,32.654,32.6797,60900.0
2011-06-29 14:20:00,50.74,50.75,50.68,50.7,124000.0,32.6797,32.6862,32.6411,32.654,124000.0
2011-06-29 14:30:00,50.69,50.77,50.67,50.75,55100.0,32.6475,32.6991,32.6347,32.6862,55100.0
2011-06-29 14:40:00,50.74,50.75,50.6,50.62,51800.0,32.6797,32.6862,32.5896,32.6025,51800.0
2011-06-29 14:50:00,50.62,50.68,50.6,50.64,58200.0,32.6025,32.6411,32.5896,32.6153,58200.0
2011-06-29 15:00:00,50.65,50.67,50.62,50.65,100900.0,32.6218,32.6347,32.6025,32.6218,100900.0
2011-06-29 15:10:00,50.65,50.72,50.62,50.71,110000.0,32.6218,32.6669,32.6025,32.6604,110000.0
2011-06-29 15:20:00,50.71,50.78,50.66,50.73,126100.0,32.6604,32.7055,32.6282,32.6733,126100.0
2011-06-29 15:30:00,50.73,50.77,50.66,50.67,90400.0,32.6733,32.6991,32.6282,32.6347,90400.0
2011-06-29 15:40:00,50.66,50.68,50.54,50.6,186300.0,32.6282,32.6411,32.5509,32.5896,186300.0
2011-06-29 15:50:00,50.6,50.65,50.52,50.6,329700.0,32.5896,32.6218,32.5381,32.5896,329700.0
2011-06-30 09:30:00,50.54,51.0,50.5,50.78,153100.0,32.5509,32.8472,32.5252,32.7055,153100.0
2011-06-30 09:40:00,50.78,51.3,50.76,51.1,136200.0,32.7055,33.0404,32.6926,32.9116,136200.0
2011-06-30 09:50:00,51.1,51.62,51.1,51.61,223800.0,32.9116,33.2465,32.9116,33.2401,223800.0
2011-06-30 10:00:00,51.62,51.69,51.54,51.65,210000.0,33.2465,33.2916,33.195,33.2658,210000.0
2011-06-30 10:10:00,51.65,51.78,51.65,51.75,151500.0,33.2658,33.3496,33.2658,33.3302,151500.0
2011-06-30 10:20:00,51.76,51.96,51.75,51.89,119500.0,33.3367,33.4655,33.3302,33.4204,119500.0
2011-06-30 10:30:00,51.9,51.98,51.85,51.95,75800.0,33.4269,33.4784,33.3947,33.4591,75800.0
2011-06-30 10:40:00,51.95,51.99,51.92,51.95,111700.0,33.4591,33.4848,33.4397,33.4591,111700.0
2011-06-30 10:50:00,51.95,51.96,51.78,51.79,54700.0,33.4591,33.4655,33.3496,33.356,54700.0
2011-06-30 11:00:00,51.8,51.95,51.76,51.87,77100.0,33.3625,33.4591,33.3367,33.4075,77100.0
2011-06-30 11:10:00,51.87,51.87,51.7,51.7,55700.0,33.4075,33.4075,33.298,33.298,55700.0
2011-06-30 11:20:00,51.7,51.81,51.67,51.67,66700.0,33.298,33.3689,33.2787,33.2787,66700.0
2011-06-30 11:30:00,51.69,51.76,51.67,51.7,70000.0,33.2916,33.3367,33.2787,33.298,70000.0
2011-06-30 11:40:00,51.68,51.73,51.67,51.73,56900.0,33.2852,33.3174,33.2787,33.3174,56900.0
2011-06-30 11:50:00,51.73,51.76,51.69,51.73,38200.0,33.3174,33.3367,33.2916,33.3174,38200.0
2011-06-30 12:00:00,51.73,51.81,51.73,51.79,35600.0,33.3174,33.3689,33.3174,33.356,35600.0
2011-06-30 12:10:00,51.78,51.79,51.68,51.68,70400.0,33.3496,33.356,33.2852,33.2852,70400.0
2011-06-30 12:20:00,51.69,51.69,51.47,51.47,101000.0,33.2916,33.2916,33.1499,33.1499,101000.0
2011-06-30 12:30:00,51.47,51.48,51.37,51.41,57800.0,33.1499,33.1564,33.0855,33.1113,57800.0
2011-06-30 12:40:00,51.42,51.42,51.33,51.33,37300.0,33.1177,33.1177,33.0597,33.0597,37300.0
2011-06-30 12:50:00,51.33,51.38,51.31,51.38,45100.0,33.0597,33.0919,33.0469,33.0919,45100.0
2011-06-30 13:00:00,51.38,51.52,51.38,51.52,52200.0,33.0919,33.1821,33.0919,33.1821,52200.0
2011-06-30 13:10:00,51.52,51.57,51.37,51.4,64400.0,33.1821,33.2143,33.0855,33.1048,64400.0
2011-06-30 13:20:00,51.4,51.48,51.3,51.33,62500.0,33.1048,33.1564,33.0404,33.0597,62500.0
2011-06-30 13:30:00,51.34,51.38,51.26,51.26,38300.0,33.0662,33.0919,33.0147,33.0147,38300.0
2011-06-30 13:40:00,51.26,51.26,51.2,51.23,31600.0,33.0147,33.0147,32.976,32.9953,31600.0
2011-06-30 13:50:00,51.23,51.3,51.21,51.28,33600.0,32.9953,33.0404,32.9825,33.0275,33600.0
2011-06-30 14:00:00,51.29,51.3,51.2,51.2,39800.0,33.034,33.0404,32.976,32.976,39800.0
2011-06-30 14:10:00,51.2,51.2,51.11,51.12,36600.0,32.976,32.976,32.918,32.9245,36600.0
2011-06-30 14:20:00,51.13,51.21,51.11,51.11,43400.0,32.9309,32.9825,32.918,32.918,43400.0
2011-06-30 14:30:00,51.11,51.24,51.11,51.16,37600.0,32.918,33.0018,32.918,32.9503,37600.0
2011-06-30 14:40:00,51.17,51.2,51.06,51.06,43100.0,32.9567,32.976,32.8858,32.8858,43100.0
2011-06-30 14:50:00,51.06,51.2,51.05,51.16,46500.0,32.8858,32.976,32.8794,32.9503,46500.0
2011-06-30 15:00:00,51.15,51.17,51.08,51.15,51000.0,32.9438,32.9567,32.8987,32.9438,51000.0
2011-06-30 15:10:00,51.15,51.15,51.07,51.12,45300.0,32.9438,32.9438,32.8923,32.9245,45300.0
2011-06-30 15:20:00,51.11,51.18,51.11,51.13,58600.0,32.918,32.9631,32.918,32.9309,58600.0
2011-06-30 15:30:00,51.13,51.28,51.12,51.25,84900.0,32.9309,33.0275,32.9245,33.0082,84900.0
2011-06-30 15:40:00,51.26,51.32,51.17,51.2,162300.0,33.0147,33.0533,32.9567,32.976,162300.0
2011-06-30 15:50:00,51.2,51.2,51.09,51.11,188100.0,32.976,32.976,32.9052,32.918,188100.0
2011-07-01 09:30:00,51.23,51.34,50.93,50.98,48000.0,32.9953,33.0662,32.8021,32.8343,48000.0
2011-07-01 09:40:00,50.97,51.37,50.97,51.37,42200.0,32.8279,33.0855,32.8279,33.0855,42200.0
2011-07-01 09:50:00,51.36,51.55,51.36,51.51,66600.0,33.0791,33.2014,33.0791,33.1757,66600.0
2011-07-01 10:00:00,51.51,52.0,51.51,51.97,219800.0,33.1757,33.4913,33.1757,33.4719,219800.0
2011-07-01 10:10:00,51.98,52.13,51.81,51.87,174500.0,33.4784,33.575,33.3689,33.4075,174500.0
2011-07-01 10:20:00,51.88,51.97,51.84,51.9,51700.0,33.414,33.4719,33.3882,33.4269,51700.0
2011-07-01 10:30:00,51.9,51.97,51.84,51.93,53000.0,33.4269,33.4719,33.3882,33.4462,53000.0
2011-07-01 10:40:00,51.95,51.97,51.83,51.83,92700.0,33.4591,33.4719,33.3818,33.3818,92700.0
2011-07-01 10:50:00,51.83,51.86,51.72,51.83,35300.0,33.3818,33.4011,33.3109,33.3818,35300.0
2011-07-01 11:00:00,51.81,51.86,51.74,51.77,45200.0,33.3689,33.4011,33.3238,33.3431,45200.0
2011-07-01 11:10:00,51.76,51.79,51.69,51.77,33100.0,33.3367,33.356,33.2916,33.3431,33100.0
2011-07-01 11:20:00,51.77,51.82,51.7,51.78,49600.0,33.3431,33.3753,33.298,33.3496,49600.0
2011-07-01 11:30:00,51.79,51.82,51.72,51.73,52000.0,33.356,33.3753,33.3109,33.3174,52000.0
2011-07-01 11:40:00,51.72,51.78,51.71,51.77,29100.0,33.3109,33.3496,33.3045,33.3431,29100.0
2011-07-01 11:50:00,51.77,51.82,51.76,51.82,68500.0,33.3431,33.3753,33.3367,33.3753,68500.0
2011-07-01 12:00:00,51.82,51.86,51.77,51.83,98300.0,33.3753,33.4011,33.3431,33.3818,98300.0
2011-07-01 12:10:00,51.82,51.84,51.75,51.79,40900.0,33.3753,33.3882,33.3302,33.356,40900.0
2011-07-01 12:20:00,51.78,51.81,51.76,51.8,40400.0,33.3496,33.3689,33.3367,33.3625,40400.0
2011-07-01 12:30:00,51.8,51.8,51.7,51.73,46800.0,33.3625,33.3625,33.298,33.3174,46800.0
2011-07-01 12:40:00,51.72,51.8,51.66,51.72,28700.0,33.3109,33.3625,33.2723,33.3109,28700.0
2011-07-01 12:50:00,51.71,51.74,51.64,51.74,40900.0,33.3045,33.3238,33.2594,33.3238,40900.0
2011-07-01 13:00:00,51.73,51.89,51.72,51.89,49500.0,33.3174,33.4204,33.3109,33.4204,49500.0
2011-07-01 13:10:00,51.88,51.9,51.85,51.87,48700.0,33.414,33.4269,33.3947,33.4075,48700.0
2011-07-01 13:20:00,51.87,51.91,51.8,51.86,62200.0,33.4075,33.4333,33.3625,33.4011,62200.0
2011-07-01 13:30:00,51.87,51.91,51.84,51.89,78900.0,33.4075,33.4333,33.3882,33.4204,78900.0
2011-07-01 13:40:00,51.89,51.89,51.79,51.8,45100.0,33.4204,33.4204,33.356,33.3625,45100.0
2011-07-01 13:50:00,51.8,51.93,51.8,51.89,68700.0,33.3625,33.4462,33.3625,33.4204,68700.0
2011-07-01 14:00:00,51.87,51.89,51.79,51.8,37500.0,33.4075,33.4204,33.356,33.3625,37500.0
2011-07-01 14:10:00,51.8,51.81,51.76,51.79,51800.0,33.3625,33.3689,33.3367,33.356,51800.0
2011-07-01 14:20:00,51.78,51.82,51.76,51.82,40800.0,33.3496,33.3753,33.3367,33.3753,40800.0
2011-07-01 14:30:00,51.81,51.93,51.8,51.89,38400.0,33.3689,33.4462,33.3625,33.4204,38400.0
2011-07-01 14:40:00,51.89,51.93,51.87,51.88,52400.0,33.4204,33.4462,33.4075,33.414,52400.0
2011-07-01 14:50:00,51.89,51.94,51.85,51.92,76000.0,33.4204,33.4526,33.3947,33.4397,76000.0
2011-07-01 15:00:00,51.92,51.99,51.91,51.93,50000.0,33.4397,33.4848,33.4333,33.4462,50000.0
2011-07-01 15:10:00,51.92,51.94,51.88,51.94,67700.0,33.4397,33.4526,33.414,33.4526,67700.0
2011-07-01 15:20:00,51.94,51.98,51.93,51.95,85200.0,33.4526,33.4784,33.4462,33.4591,85200.0
2011-07-01 15:30:00,51.95,52.0,51.88,51.99,73500.0,33.4591,33.4913,33.414,33.4848,73500.0
2011-07-01 15:40:00,51.99,52.07,51.96,52.04,141600.0,33.4848,33.5363,33.4655,33.517,141600.0
2011-07-01 15:50:00,52.05,52.07,51.96,51.99,190600.0,33.5235,33.5363,33.4655,33.4848,190600.0
2011-07-05 09:30:00,51.93,52.0,51.53,51.56,60500.0,33.4462,33.4913,33.1886,33.2079,60500.0
2011-07-05 09:40:00,51.6,51.6,51.29,51.4,74700.0,33.2336,33.2336,33.034,33.1048,74700.0
2011-07-05 09:50:00,51.4,51.43,51.34,51.42,41100.0,33.1048,33.1241,33.0662,33.1177,41100.0
2011-07-05 10:00:00,51.43,51.64,51.37,51.62,40900.0,33.1241,33.2594,33.0855,33.2465,40900.0
2011-07-05 10:10:00,51.64,51.73,51.44,51.45,34200.0,33.2594,33.3174,33.1306,33.137,34200.0
2011-07-05 10:20:00,51.44,51.47,51.35,51.43,38700.0,33.1306,33.1499,33.0726,33.1241,38700.0
2011-07-05 10:30:00,51.44,51.65,51.44,51.47,40300.0,33.1306,33.2658,33.1306,33.1499,40300.0
2011-07-05 10:40:00,51.47,51.64,51.47,51.59,66300.0,33.1499,33.2594,33.1499,33.2272,66300.0
2011-07-05 10:50:00,51.6,51.63,51.49,51.5,18400.0,33.2336,33.253,33.1628,33.1692,18400.0
2011-07-05 11:00:00,51.52,51.57,51.41,51.46,26500.0,33.1821,33.2143,33.1113,33.1435,26500.0
2011-07-05 11:10:00,51.46,51.53,51.43,51.43,30300.0,33.1435,33.1886,33.1241,33.1241,30300.0
2011-07-05 11:20:00,51.43,51.47,51.34,51.37,32300.0,33.1241,33.1499,33.0662,33.0855,32300.0
2011-07-05 11:30:00,51.37,51.46,51.35,51.38,85900.0,33.0855,33.1435,33.0726,33.0919,85900.0
2011-07-05 11:40:00,51.38,51.62,51.38,51.61,16600.0,33.0919,33.2465,33.0919,33.2401,16600.0
2011-07-05 11:50:00,51.61,51.62,51.59,51.59,20700.0,33.2401,33.2465,33.2272,33.2272,20700.0
2011-07-05 12:00:00,51.6,51.7,51.55,51.7,66900.0,33.2336,33.298,33.2014,33.298,66900.0
2011-07-05 12:10:00,51.7,51.74,51.61,51.66,36500.0,33.298,33.3238,33.2401,33.2723,36500.0
2011-07-05 12:20:00,51.67,51.7,51.61,51.7,14600.0,33.2787,33.298,33.2401,33.298,14600.0
2011-07-05 12:30:00,51.7,51.7,51.63,51.67,15000.0,33.298,33.298,33.253,33.2787,15000.0
2011-07-05 12:40:00,51.67,51.7,51.58,51.58,19000.0,33.2787,33.298,33.2208,33.2208,19000.0
2011-07-05 12:50:00,51.58,51.63,51.52,51.54,22200.0,33.2208,33.253,33.1821,33.195,22200.0
2011-07-05 13:00:00,51.55,51.64,51.52,51.62,29100.0,33.2014,33.2594,33.1821,33.2465,29100.0
2011-07-05 13:10:00,51.62,51.63,51.58,51.58,22200.0,33.2465,33.253,33.2208,33.2208,22200.0
2011-07-05 13:20:00,51.58,51.59,51.48,51.5,27700.0,33.2208,33.2272,33.1564,33.1692,27700.0
2011-07-05 13:30:00,51.51,51.57,51.5,51.57,19000.0,33.1757,33.2143,33.1692,33.2143,19000.0
2011-07-05 13:40:00,51.57,51.61,51.56,51.61,34800.0,33.2143,33.2401,33.2079,33.2401,34800.0
2011-07-05 13:50:00,51.61,51.61,51.55,51.58,31400.0,33.2401,33.2401,33.2014,33.2208,31400.0
2011-07-05 14:00:00,51.59,51.65,51.47,51.55,84700.0,33.2272,33.2658,33.1499,33.2014,84700.0
2011-07-05 14:10:00,51.55,51.6,51.5,51.51,30600.0,33.2014,33.2336,33.1692,33.1757,30600.0
2011-07-05 14:20:00,51.5,51.51,51.36,51.39,32500.0,33.1692,33.1757,33.0791,33.0984,32500.0
2011-07-05 14:30:00,51.38,51.55,51.37,51.54,44500.0,33.0919,33.2014,33.0855,33.195,44500.0
2011-07-05 14:40:00,51.54,51.59,51.5,51.59,31400.0,33.195,33.2272,33.1692,33.2272,31400.0
2011-07-05 14:50:00,51.59,51.68,51.58,51.66,46700.0,33.2272,33.2852,33.2208,33.2723,46700.0
2011-07-05 15:00:00,51.66,51.75,51.58,51.75,45000.0,33.2723,33.3302,33.2208,33.3302,45000.0
2011-07-05 15:10:00,51.75,51.75,51.64,51.73,31400.0,33.3302,33.3302,33.2594,33.3174,31400.0
2011-07-05 15:20:00,51.72,51.87,51.72,51.79,111900.0,33.3109,33.4075,33.3109,33.356,111900.0
2011-07-05 15:30:00,51.79,51.8,51.71,51.72,41800.0,33.356,33.3625,33.3045,33.3109,41800.0
2011-07-05 15:40:00,51.7,51.74,51.59,51.63,89600.0,33.298,33.3238,33.2272,33.253,89600.0
2011-07-05 15:50:00,51.62,51.71,51.6,51.69,140200.0,33.2465,33.3045,33.2336,33.2916,140200.0
2011-07-06 09:30:00,51.51,51.59,51.31,51.34,128200.0,33.1757,33.2272,33.0469,33.0662,128200.0
2011-07-06 09:40:00,51.34,51.51,51.31,51.48,31100.0,33.0662,33.1757,33.0469,33.1564,31100.0
2011-07-06 09:50:00,51.47,51.48,51.3,51.35,34700.0,33.1499,33.1564,33.0404,33.0726,34700.0
2011-07-06 10:00:00,51.35,51.48,51.26,51.39,39300.0,33.0726,33.1564,33.0147,33.0984,39300.0
2011-07-06 10:10:00,51.4,51.47,51.36,51.39,35600.0,33.1048,33.1499,33.0791,33.0984,35600.0
2011-07-06 10:20:00,51.41,51.47,51.37,51.47,33300.0,33.1113,33.1499,33.0855,33.1499,33300.0
2011-07-06 10:30:00,51.47,51.54,51.4,51.47,34600.0,33.1499,33.195,33.1048,33.1499,34600.0
2011-07-06 10:40:00,51.48,51.55,51.39,51.42,35600.0,33.1564,33.2014,33.0984,33.1177,35600.0
2011-07-06 10:50:00,51.41,51.58,51.39,51.54,30300.0,33.1113,33.2208,33.0984,33.195,30300.0
2011-07-06 11:00:00,51.55,51.59,51.4,51.44,21300.0,33.2014,33.2272,33.1048,33.1306,21300.0
2011-07-06 11:10:00,51.44,51.51,51.44,51.46,36000.0,33.1306,33.1757,33.1306,33.1435,36000.0
2011-07-06 11:20:00,51.46,51.54,51.43,51.53,30400.0,33.1435,33.195,33.1241,33.1886,30400.0
2011-07-06 11:30:00,51.53,51.56,51.45,51.52,66200.0,33.1886,33.2079,33.137,33.1821,66200.0
2011-07-06 11:40:00,51.52,51.58,51.5,51.56,46800.0,33.1821,33.2208,33.1692,33.2079,46800.0
2011-07-06 11:50:00,51.57,51.7,51.56,51.62,32000.0,33.2143,33.298,33.2079,33.2465,32000.0
2011-07-06 12:00:00,51.63,51.64,51.55,51.56,32100.0,33.253,33.2594,33.2014,33.2079,32100.0
2011-07-06 12:10:00,51.56,51.63,51.56,51.63,17500.0,33.2079,33.253,33.2079,33.253,17500.0
2011-07-06 12:20:00,51.63,51.7,51.6,51.62,29600.0,33.253,33.298,33.2336,33.2465,29600.0
2011-07-06 12:30:00,51.62,51.68,51.59,51.66,42900.0,33.2465,33.2852,33.2272,33.2723,42900.0
2011-07-06 12:40:00,51.65,51.69,51.61,51.63,24300.0,33.2658,33.2916,33.2401,33.253,24300.0
2011-07-06 12:50:00,51.64,51.7,51.63,51.68,19700.0,33.2594,33.298,33.253,33.2852,19700.0
2011-07-06 13:00:00,51.68,51.7,51.59,51.59,28600.0,33.2852,33.298,33.2272,33.2272,28600.0
2011-07-06 13:10:00,51.59,51.7,51.59,51.67,19100.0,33.2272,33.298,33.2272,33.2787,19100.0
2011-07-06 13:20:00,51.68,51.7,51.58,51.62,24700.0,33.2852,33.298,33.2208,33.2465,24700.0
2011-07-06 13:30:00,51.62,51.69,51.61,51.66,13600.0,33.2465,33.2916,33.2401,33.2723,13600.0
2011-07-06 13:40:00,51.66,51.7,51.64,51.69,38600.0,33.2723,33.298,33.2594,33.2916,38600.0
2011-07-06 13:50:00,51.7,51.76,51.67,51.75,32100.0,33.298,33.3367,33.2787,33.3302,32100.0
2011-07-06 14:00:00,51.75,51.75,51.65,51.66,27600.0,33.3302,33.3302,33.2658,33.2723,27600.0
2011-07-06 14:10:00,51.67,51.69,51.64,51.69,22900.0,33.2787,33.2916,33.2594,33.2916,22900.0
2011-07-06 14:20:00,51.7,51.71,51.64,51.68,49900.0,33.298,33.3045,33.2594,33.2852,49900.0
2011-07-06 14:30:00,51.67,51.7,51.63,51.69,31500.0,33.2787,33.298,33.253,33.2916,31500.0
2011-07-06 14:40:00,51.69,51.72,51.65,51.68,33000.0,33.2916,33.3109,33.2658,33.2852,33000.0
2011-07-06 14:50:00,51.68,51.71,51.63,51.63,38100.0,33.2852,33.3045,33.253,33.253,38100.0
2011-07-06 15:00:00,51.63,51.7,51.56,51.66,63600.0,33.253,33.298,33.2079,33.2723,63600.0
2011-07-06 15:10:00,51.66,51.69,51.61,51.68,42400.0,33.2723,33.2916,33.2401,33.2852,42400.0
2011-07-06 15:20:00,51.69,51.72,51.66,51.71,38500.0,33.2916,33.3109,33.2723,33.3045,38500.0
2011-07-06 15:30:00,51.7,51.76,51.68,51.72,50500.0,33.298,33.3367,33.2852,33.3109,50500.0
2011-07-06 15:40:00,51.73,51.88,51.73,51.77,176600.0,33.3174,33.414,33.3174,33.3431,176600.0
2011-07-06 15:50:00,51.77,51.88,51.75,51.81,383500.0,33.3431,33.414,33.3302,33.3689,383500.0
2011-07-07 09:30:00,52.37,52.61,52.16,52.18,116700.0,33.7296,33.8841,33.5943,33.6072,116700.0
2011-07-07 09:40:00,52.23,52.28,51.94,51.96,60600.0,33.6394,33.6716,33.4526,33.4655,60600.0
2011-07-07 09:50:00,51.94,52.0,51.76,51.76,80100.0,33.4526,33.4913,33.3367,33.3367,80100.0
2011-07-07 10:00:00,51.75,51.94,51.57,51.6,142600.0,33.3302,33.4526,33.2143,33.2336,142600.0
2011-07-07 10:10:00,51.6,51.84,51.56,51.81,172800.0,33.2336,33.3882,33.2079,33.3689,172800.0
2011-07-07 10:20:00,51.79,52.03,51.76,52.02,58400.0,33.356,33.5106,33.3367,33.5041,58400.0
2011-07-07 10:30:00,52.03,52.56,52.02,52.56,286600.0,33.5106,33.8519,33.5041,33.8519,286600.0
2011-07-07 10:40:00,52.56,52.62,52.36,52.42,64000.0,33.8519,33.8906,33.7231,33.7618,64000.0
2011-07-07 10:50:00,52.43,52.43,52.28,52.32,57800.0,33.7682,33.7682,33.6716,33.6974,57800.0
2011-07-07 11:00:00,52.3,52.3,52.18,52.25,55700.0,33.6845,33.6845,33.6072,33.6523,55700.0
2011-07-07 11:10:00,52.25,52.26,52.17,52.22,23000.0,33.6523,33.6587,33.6008,33.633,23000.0
2011-07-07 11:20:00,52.22,52.28,52.22,52.27,34000.0,33.633,33.6716,33.633,33.6652,34000.0
2011-07-07 11:30:00,52.27,52.32,52.22,52.32,23100.0,33.6652,33.6974,33.633,33.6974,23100.0
2011-07-07 11:40:00,52.32,52.4,52.29,52.35,22500.0,33.6974,33.7489,33.678,33.7167,22500.0
2011-07-07 11:50:00,52.35,52.36,52.27,52.29,18100.0,33.7167,33.7231,33.6652,33.678,18100.0
2011-07-07 12:00:00,52.3,52.3,52.23,52.27,28200.0,33.6845,33.6845,33.6394,33.6652,28200.0
2011-07-07 12:10:00,52.27,52.32,52.27,52.28,23400.0,33.6652,33.6974,33.6652,33.6716,23400.0
2011-07-07 12:20:00,52.28,52.33,52.25,52.26,43000.0,33.6716,33.7038,33.6523,33.6587,43000.0
2011-07-07 12:30:00,52.26,52.31,52.23,52.27,32000.0,33.6587,33.6909,33.6394,33.6652,32000.0
2011-07-07 12:40:00,52.27,52.28,52.25,52.26,16900.0,33.6652,33.6716,33.6523,33.6587,16900.0
2011-07-07 12:50:00,52.26,52.35,52.26,52.3,16600.0,33.6587,33.7167,33.6587,33.6845,16600.0
2011-07-07 13:00:00,52.3,52.42,52.3,52.42,29500.0,33.6845,33.7618,33.6845,33.7618,29500.0
2011-07-07 13:10:00,52.41,52.5,52.4,52.49,54200.0,33.7553,33.8133,33.7489,33.8069,54200.0
2011-07-07 13:20:00,52.48,52.53,52.47,52.53,34600.0,33.8004,33.8326,33.794,33.8326,34600.0
2011-07-07 13:30:00,52.52,52.53,52.5,52.51,15700.0,33.8262,33.8326,33.8133,33.8197,15700.0
2011-07-07 13:40:00,52.52,52.56,52.51,52.55,26900.0,33.8262,33.8519,33.8197,33.8455,26900.0
2011-07-07 13:50:00,52.54,52.58,52.54,52.54,19500.0,33.8391,33.8648,33.8391,33.8391,19500.0
2011-07-07 14:00:00,52.54,52.55,52.46,52.47,26100.0,33.8391,33.8455,33.7875,33.794,26100.0
2011-07-07 14:10:00,52.47,52.48,52.44,52.47,22800.0,33.794,33.8004,33.7747,33.794,22800.0
2011-07-07 14:20:00,52.48,52.56,52.47,52.52,42800.0,33.8004,33.8519,33.794,33.8262,42800.0
2011-07-07 14:30:00,52.51,52.53,52.49,52.5,26200.0,33.8197,33.8326,33.8069,33.8133,26200.0
2011-07-07 14:40:00,52.5,52.55,52.42,52.42,48600.0,33.8133,33.8455,33.7618,33.7618,48600.0
2011-07-07 14:50:00,52.42,52.43,52.34,52.34,67000.0,33.7618,33.7682,33.7102,33.7102,67000.0
2011-07-07 15:00:00,52.34,52.42,52.3,52.42,38300.0,33.7102,33.7618,33.6845,33.7618,38300.0
2011-07-07 15:10:00,52.43,52.46,52.41,52.46,25100.0,33.7682,33.7875,33.7553,33.7875,25100.0
2011-07-07 15:20:00,52.46,52.52,52.42,52.44,40600.0,33.7875,33.8262,33.7618,33.7747,40600.0
2011-07-07 15:30:00,52.43,52.45,52.36,52.39,70600.0,33.7682,33.7811,33.7231,33.7424,70600.0
2011-07-07 15:40:00,52.39,52.44,52.32,52.32,81800.0,33.7424,33.7747,33.6974,33.6974,81800.0
2011-07-07 15:50:00,52.32,52.41,52.32,52.39,146300.0,33.6974,33.7553,33.6974,33.7424,146300.0
2011-07-08 09:30:00,51.05,51.76,49.55,49.79,800300.0,32.8794,33.3367,31.9133,32.0679,800300.0
2011-07-08 09:40:00,49.78,50.05,49.28,49.39,644600.0,32.0614,32.2353,31.7394,31.8103,644600.0
2011-07-08 09:50:00,49.4,50.18,49.25,49.99,577100.0,31.8167,32.3191,31.7201,32.1967,577100.0
2011-07-08 10:00:00,49.99,50.02,49.5,49.53,520800.0,32.1967,32.216,31.8811,31.9004,520800.0
2011-07-08 10:10:00,49.53,49.8,49.46,49.62,238000.0,31.9004,32.0743,31.8553,31.9584,238000.0
2011-07-08 10:20:00,49.62,49.69,49.15,49.2,334600.0,31.9584,32.0035,31.6557,31.6879,334600.0
2011-07-08 10:30:00,49.19,49.32,49.02,49.28,258700.0,31.6814,31.7652,31.572,31.7394,258700.0
2011-07-08 10:40:00,49.27,49.28,48.88,48.92,299300.0,31.733,31.7394,31.4818,31.5076,299300.0
2011-07-08 10:50:00,48.91,49.15,48.76,49.14,320900.0,31.5011,31.6557,31.4045,31.6492,320900.0
2011-07-08 11:00:00,49.13,49.22,48.96,49.2,249500.0,31.6428,31.7008,31.5333,31.6879,249500.0
2011-07-08 11:10:00,49.2,49.3,49.05,49.28,139800.0,31.6879,31.7523,31.5913,31.7394,139800.0
2011-07-08 11:20:00,49.28,49.35,49.23,49.26,112800.0,31.7394,31.7845,31.7072,31.7265,112800.0
2011-07-08 11:30:00,49.27,49.66,49.2,49.65,207800.0,31.733,31.9842,31.6879,31.9777,207800.0
2011-07-08 11:40:00,49.64,49.7,49.43,49.56,182000.0,31.9713,32.0099,31.836,31.9198,182000.0
2011-07-08 11:50:00,49.56,49.83,49.5,49.74,182500.0,31.9198,32.0936,31.8811,32.0357,182500.0
2011-07-08 12:00:00,49.74,49.9,49.74,49.88,87400.0,32.0357,32.1387,32.0357,32.1259,87400.0
2011-07-08 12:10:00,49.89,49.93,49.74,49.86,89900.0,32.1323,32.1581,32.0357,32.113,89900.0
2011-07-08 12:20:00,49.87,49.9,49.7,49.8,79900.0,32.1194,32.1387,32.0099,32.0743,79900.0
2011-07-08 12:30:00,49.8,49.88,49.79,49.8,62100.0,32.0743,32.1259,32.0679,32.0743,62100.0
2011-07-08 12:40:00,49.79,49.81,49.65,49.73,64700.0,32.0679,32.0808,31.9777,32.0292,64700.0
2011-07-08 12:50:00,49.74,49.89,49.74,49.81,62200.0,32.0357,32.1323,32.0357,32.0808,62200.0
2011-07-08 13:00:00,49.81,49.81,49.68,49.74,87800.0,32.0808,32.0808,31.997,32.0357,87800.0
2011-07-08 13:10:00,49.74,49.84,49.7,49.82,78000.0,32.0357,32.1001,32.0099,32.0872,78000.0
2011-07-08 13:20:00,49.82,49.89,49.79,49.89,39900.0,32.0872,32.1323,32.0679,32.1323,39900.0
2011-07-08 13:30:00,49.9,50.11,49.9,50.06,125400.0,32.1387,32.274,32.1387,32.2418,125400.0
2011-07-08 13:40:00,50.05,50.05,49.96,50.0,97300.0,32.2353,32.2353,32.1774,32.2031,97300.0
2011-07-08 13:50:00,50.0,50.09,49.99,50.03,67800.0,32.2031,32.2611,32.1967,32.2225,67800.0
2011-07-08 14:00:00,50.03,50.05,49.92,50.0,102400.0,32.2225,32.2353,32.1516,32.2031,102400.0
2011-07-08 14:10:00,50.0,50.07,49.95,50.07,72100.0,32.2031,32.2482,32.1709,32.2482,72100.0
2011-07-08 14:20:00,50.07,50.07,50.0,50.04,44500.0,32.2482,32.2482,32.2031,32.2289,44500.0
2011-07-08 14:30:00,50.04,50.22,50.03,50.13,126400.0,32.2289,32.3448,32.2225,32.2869,126400.0
2011-07-08 14:40:00,50.14,50.18,50.04,50.06,67900.0,32.2933,32.3191,32.2289,32.2418,67900.0
2011-07-08 14:50:00,50.07,50.07,50.0,50.02,142000.0,32.2482,32.2482,32.2031,32.216,142000.0
2011-07-08 15:00:00,50.02,50.17,50.01,50.14,90100.0,32.216,32.3126,32.2096,32.2933,90100.0
2011-07-08 15:10:00,50.13,50.14,50.0,50.01,83700.0,32.2869,32.2933,32.2031,32.2096,83700.0
2011-07-08 15:20:00,50.01,50.08,50.0,50.05,93600.0,32.2096,32.2547,32.2031,32.2353,93600.0
2011-07-08 15:30:00,50.04,50.35,50.03,50.33,179800.0,32.2289,32.4286,32.2225,32.4157,179800.0
2011-07-08 15:40:00,50.33,50.34,50.2,50.24,240700.0,32.4157,32.4221,32.332,32.3577,240700.0
2011-07-08 15:50:00,50.24,50.3,50.21,50.25,311100.0,32.3577,32.3964,32.3384,32.3642,311100.0
2011-07-11 09:30:00,49.45,49.68,49.35,49.46,163600.0,31.8489,31.997,31.7845,31.8553,163600.0
2011-07-11 09:40:00,49.49,49.74,49.46,49.64,173800.0,31.8747,32.0357,31.8553,31.9713,173800.0
2011-07-11 09:50:00,49.63,49.74,49.57,49.59,109200.0,31.9648,32.0357,31.9262,31.9391,109200.0
2011-07-11 10:00:00,49.59,49.75,49.59,49.6,108500.0,31.9391,32.0421,31.9391,31.9455,108500.0
2011-07-11 10:10:00,49.6,49.68,49.52,49.57,67000.0,31.9455,31.997,31.894,31.9262,67000.0
2011-07-11 10:20:00,49.57,49.64,49.49,49.62,65200.0,31.9262,31.9713,31.8747,31.9584,65200.0
2011-07-11 10:30:00,49.63,49.74,49.59,49.6,75200.0,31.9648,32.0357,31.9391,31.9455,75200.0
2011-07-11 10:40:00,49.59,49.75,49.59,49.71,74700.0,31.9391,32.0421,31.9391,32.0164,74700.0
2011-07-11 10:50:00,49.72,49.77,49.58,49.59,77300.0,32.0228,32.055,31.9326,31.9391,77300.0
2011-07-11 11:00:00,49.59,49.64,49.49,49.55,117000.0,31.9391,31.9713,31.8747,31.9133,117000.0
2011-07-11 11:10:00,49.55,49.71,49.54,49.69,47600.0,31.9133,32.0164,31.9069,32.0035,47600.0
2011-07-11 11:20:00,49.68,49.81,49.68,49.8,52600.0,31.997,32.0808,31.997,32.0743,52600.0
2011-07-11 11:30:00,49.79,49.9,49.69,49.71,77400.0,32.0679,32.1387,32.0035,32.0164,77400.0
2011-07-11 11:40:00,49.71,49.75,49.63,49.65,27800.0,32.0164,32.0421,31.9648,31.9777,27800.0
2011-07-11 11:50:00,49.66,49.76,49.61,49.62,30500.0,31.9842,32.0486,31.952,31.9584,30500.0
2011-07-11 12:00:00,49.62,49.63,49.57,49.59,40200.0,31.9584,31.9648,31.9262,31.9391,40200.0
2011-07-11 12:10:00,49.58,49.58,49.45,49.55,54800.0,31.9326,31.9326,31.8489,31.9133,54800.0
2011-07-11 12:20:00,49.56,49.59,49.48,49.52,33000.0,31.9198,31.9391,31.8682,31.894,33000.0
2011-07-11 12:30:00,49.53,49.53,49.39,49.44,53300.0,31.9004,31.9004,31.8103,31.8425,53300.0
2011-07-11 12:40:00,49.45,49.51,49.31,49.34,38400.0,31.8489,31.8875,31.7587,31.7781,38400.0
2011-07-11 12:50:00,49.3,49.34,49.26,49.27,28900.0,31.7523,31.7781,31.7265,31.733,28900.0
2011-07-11 13:00:00,49.28,49.31,49.2,49.24,34100.0,31.7394,31.7587,31.6879,31.7137,34100.0
2011-07-11 13:10:00,49.24,49.28,49.16,49.19,26000.0,31.7137,31.7394,31.6621,31.6814,26000.0
2011-07-11 13:20:00,49.18,49.32,49.17,49.3,25300.0,31.675,31.7652,31.6686,31.7523,25300.0
2011-07-11 13:30:00,49.3,49.41,49.3,49.31,33900.0,31.7523,31.8231,31.7523,31.7587,33900.0
2011-07-11 13:40:00,49.31,49.4,49.25,49.39,25700.0,31.7587,31.8167,31.7201,31.8103,25700.0
2011-07-11 13:50:00,49.4,49.42,49.34,49.37,36500.0,31.8167,31.8296,31.7781,31.7974,36500.0
2011-07-11 14:00:00,49.38,49.38,49.28,49.32,44500.0,31.8038,31.8038,31.7394,31.7652,44500.0
2011-07-11 14:10:00,49.32,49.34,49.15,49.17,48000.0,31.7652,31.7781,31.6557,31.6686,48000.0
2011-07-11 14:20:00,49.18,49.25,49.09,49.09,64700.0,31.675,31.7201,31.617,31.617,64700.0
2011-07-11 14:30:00,49.09,49.18,49.0,49.18,61700.0,31.617,31.675,31.5591,31.675,61700.0
2011-07-11 14:40:00,49.17,49.24,49.14,49.15,52200.0,31.6686,31.7137,31.6492,31.6557,52200.0
2011-07-11 14:50:00,49.14,49.16,49.06,49.08,45800.0,31.6492,31.6621,31.5977,31.6106,45800.0
2011-07-11 15:00:00,49.09,49.19,49.05,49.06,74800.0,31.617,31.6814,31.5913,31.5977,74800.0
2011-07-11 15:10:00,49.07,49.14,49.03,49.03,73500.0,31.6042,31.6492,31.5784,31.5784,73500.0
2011-07-11 15:20:00,49.04,49.17,49.02,49.14,98100.0,31.5848,31.6686,31.572,31.6492,98100.0
2011-07-11 15:30:00,49.14,49.16,49.01,49.05,139200.0,31.6492,31.6621,31.5655,31.5913,139200.0
2011-07-11 15:40:00,49.05,49.12,48.98,48.98,183300.0,31.5913,31.6364,31.5462,31.5462,183300.0
2011-07-11 15:50:00,48.99,49.09,48.93,49.09,220700.0,31.5526,31.617,31.514,31.617,220700.0
2011-07-12 09:30:00,48.59,48.65,48.2,48.27,162600.0,31.295,31.3337,31.0438,31.0889,162600.0
2011-07-12 09:40:00,48.28,48.37,47.94,47.95,194000.0,31.0954,31.1533,30.8764,30.8828,194000.0
2011-07-12 09:50:00,47.95,48.05,47.6,47.97,244800.0,30.8828,30.9472,30.6574,30.8957,244800.0
2011-07-12 10:00:00,48.0,48.36,47.89,48.35,247400.0,30.915,31.1469,30.8442,31.1404,247400.0
2011-07-12 10:10:00,48.35,48.42,48.21,48.36,224000.0,31.1404,31.1855,31.0503,31.1469,224000.0
2011-07-12 10:20:00,48.36,48.49,48.32,48.44,199900.0,31.1469,31.2306,31.1211,31.1984,199900.0
2011-07-12 10:30:00,48.44,48.62,48.4,48.54,86800.0,31.1984,31.3143,31.1726,31.2628,86800.0
2011-07-12 10:40:00,48.53,48.61,48.42,48.48,117400.0,31.2564,31.3079,31.1855,31.2242,117400.0
2011-07-12 10:50:00,48.5,48.5,48.33,48.46,111300.0,31.237,31.237,31.1276,31.2113,111300.0
2011-07-12 11:00:00,48.46,48.57,48.31,48.31,55300.0,31.2113,31.2821,31.1147,31.1147,55300.0
2011-07-12 11:10:00,48.31,48.35,48.16,48.19,63200.0,31.1147,31.1404,31.0181,31.0374,63200.0
2011-07-12 11:20:00,48.19,48.34,48.17,48.3,91700.0,31.0374,31.134,31.0245,31.1082,91700.0
2011-07-12 11:30:00,48.31,48.38,48.31,48.34,56600.0,31.1147,31.1598,31.1147,31.134,56600.0
2011-07-12 11:40:00,48.35,48.52,48.34,48.48,208100.0,31.1404,31.2499,31.134,31.2242,208100.0
2011-07-12 11:50:00,48.46,48.55,48.45,48.55,91200.0,31.2113,31.2692,31.2048,31.2692,91200.0
2011-07-12 12:00:00,48.54,48.58,48.47,48.56,65200.0,31.2628,31.2886,31.2177,31.2757,65200.0
2011-07-12 12:10:00,48.56,48.58,48.48,48.49,48400.0,31.2757,31.2886,31.2242,31.2306,48400.0
2011-07-12 12:20:00,48.49,48.54,48.43,48.43,37700.0,31.2306,31.2628,31.192,31.192,37700.0
2011-07-12 12:30:00,48.44,48.51,48.43,48.43,101000.0,31.1984,31.2435,31.192,31.192,101000.0
2011-07-12 12:40:00,48.42,48.45,48.35,48.36,50300.0,31.1855,31.2048,31.1404,31.1469,50300.0
2011-07-12 12:50:00,48.36,48.36,48.26,48.29,29800.0,31.1469,31.1469,31.0825,31.1018,29800.0
2011-07-12 13:00:00,48.29,48.3,48.21,48.26,60000.0,31.1018,31.1082,31.0503,31.0825,60000.0
2011-07-12 13:10:00,48.26,48.32,48.18,48.26,75000.0,31.0825,31.1211,31.0309,31.0825,75000.0
2011-07-12 13:20:00,48.25,48.36,48.19,48.19,42000.0,31.076,31.1469,31.0374,31.0374,42000.0
2011-07-12 13:30:00,48.18,48.32,48.16,48.32,31700.0,31.0309,31.1211,31.0181,31.1211,31700.0
2011-07-12 13:40:00,48.32,48.4,48.28,48.39,35900.0,31.1211,31.1726,31.0954,31.1662,35900.0
2011-07-12 13:50:00,48.4,48.42,48.29,48.33,31600.0,31.1726,31.1855,31.1018,31.1276,31600.0
2011-07-12 14:00:00,48.32,48.44,48.27,48.37,100700.0,31.1211,31.1984,31.0889,31.1533,100700.0
2011-07-12 14:10:00,48.37,48.51,48.37,48.48,202000.0,31.1533,31.2435,31.1533,31.2242,202000.0
2011-07-12 14:20:00,48.49,48.58,48.47,48.54,88000.0,31.2306,31.2886,31.2177,31.2628,88000.0
2011-07-12 14:30:00,48.55,48.6,48.39,48.43,68300.0,31.2692,31.3015,31.1662,31.192,68300.0
2011-07-12 14:40:00,48.44,48.47,48.39,48.43,66700.0,31.1984,31.2177,31.1662,31.192,66700.0
2011-07-12 14:50:00,48.43,48.43,48.27,48.28,57900.0,31.192,31.192,31.0889,31.0954,57900.0
2011-07-12 15:00:00,48.27,48.37,48.27,48.28,80600.0,31.0889,31.1533,31.0889,31.0954,80600.0
2011-07-12 15:10:00,48.28,48.36,48.22,48.36,68700.0,31.0954,31.1469,31.0567,31.1469,68700.0
2011-07-12 15:20:00,48.36,48.44,48.22,48.33,116500.0,31.1469,31.1984,31.0567,31.1276,116500.0
2011-07-12 15:30:00,48.32,48.38,48.23,48.36,101700.0,31.1211,31.1598,31.0631,31.1469,101700.0
2011-07-12 15:40:00,48.36,48.36,48.04,48.06,134700.0,31.1469,31.1469,30.9408,30.9537,134700.0
2011-07-12 15:50:00,48.06,48.13,48.04,48.05,181000.0,30.9537,30.9987,30.9408,30.9472,181000.0
2011-07-13 09:30:00,48.25,48.35,47.55,47.58,196100.0,31.076,31.1404,30.6252,30.6445,196100.0
2011-07-13 09:40:00,47.55,47.59,47.2,47.36,440000.0,30.6252,30.6509,30.3998,30.5028,440000.0
2011-07-13 09:50:00,47.37,47.39,47.29,47.35,259900.0,30.5093,30.5221,30.4577,30.4964,259900.0
2011-07-13 10:00:00,47.36,47.7,47.35,47.65,291700.0,30.5028,30.7218,30.4964,30.6896,291700.0
2011-07-13 10:10:00,47.64,47.76,47.59,47.67,182600.0,30.6832,30.7604,30.6509,30.7025,182600.0
2011-07-13 10:20:00,47.68,47.86,47.63,47.76,260000.0,30.7089,30.8248,30.6767,30.7604,260000.0
2011-07-13 10:30:00,47.77,48.04,47.77,47.95,274900.0,30.7669,30.9408,30.7669,30.8828,274900.0
2011-07-13 10:40:00,47.95,48.01,47.9,48.0,118100.0,30.8828,30.9215,30.8506,30.915,118100.0
2011-07-13 10:50:00,48.0,48.35,47.96,48.3,252900.0,30.915,31.1404,30.8893,31.1082,252900.0
2011-07-13 11:00:00,48.31,48.41,48.23,48.37,146800.0,31.1147,31.1791,31.0631,31.1533,146800.0
2011-07-13 11:10:00,48.36,48.56,48.36,48.54,73500.0,31.1469,31.2757,31.1469,31.2628,73500.0
2011-07-13 11:20:00,48.54,48.55,48.43,48.45,50800.0,31.2628,31.2692,31.192,31.2048,50800.0
2011-07-13 11:30:00,48.45,48.48,48.36,48.43,34600.0,31.2048,31.2242,31.1469,31.192,34600.0
2011-07-13 11:40:00,48.43,48.43,48.26,48.29,68200.0,31.192,31.192,31.0825,31.1018,68200.0
2011-07-13 11:50:00,48.28,48.44,48.27,48.39,80200.0,31.0954,31.1984,31.0889,31.1662,80200.0
2011-07-13 12:00:00,48.39,48.5,48.39,48.5,71000.0,31.1662,31.237,31.1662,31.237,71000.0
2011-07-13 12:10:00,48.5,48.64,48.46,48.64,169600.0,31.237,31.3272,31.2113,31.3272,169600.0
2011-07-13 12:20:00,48.63,48.69,48.54,48.56,98500.0,31.3208,31.3594,31.2628,31.2757,98500.0
2011-07-13 12:30:00,48.57,48.57,48.4,48.4,48900.0,31.2821,31.2821,31.1726,31.1726,48900.0
2011-07-13 12:40:00,48.41,48.57,48.41,48.55,55500.0,31.1791,31.2821,31.1791,31.2692,55500.0
2011-07-13 12:50:00,48.55,48.58,48.5,48.54,44700.0,31.2692,31.2886,31.237,31.2628,44700.0
2011-07-13 13:00:00,48.55,48.55,48.39,48.44,66600.0,31.2692,31.2692,31.1662,31.1984,66600.0
2011-07-13 13:10:00,48.43,48.45,48.35,48.4,67000.0,31.192,31.2048,31.1404,31.1726,67000.0
2011-07-13 13:20:00,48.4,48.4,48.29,48.39,40900.0,31.1726,31.1726,31.1018,31.1662,40900.0
2011-07-13 13:30:00,48.39,48.54,48.39,48.52,79900.0,31.1662,31.2628,31.1662,31.2499,79900.0
2011-07-13 13:40:00,48.52,48.56,48.46,48.48,35900.0,31.2499,31.2757,31.2113,31.2242,35900.0
2011-07-13 13:50:00,48.48,48.52,48.37,48.4,84600.0,31.2242,31.2499,31.1533,31.1726,84600.0
2011-07-13 14:00:00,48.41,48.5,48.37,48.46,74000.0,31.1791,31.237,31.1533,31.2113,74000.0
2011-07-13 14:10:00,48.46,48.48,48.37,48.44,73500.0,31.2113,31.2242,31.1533,31.1984,73500.0
2011-07-13 14:20:00,48.44,48.44,48.28,48.31,67900.0,31.1984,31.1984,31.0954,31.1147,67900.0
2011-07-13 14:30:00,48.32,48.36,48.24,48.28,95100.0,31.1211,31.1469,31.0696,31.0954,95100.0
2011-07-13 14:40:00,48.27,48.31,48.16,48.23,157600.0,31.0889,31.1147,31.0181,31.0631,157600.0
2011-07-13 14:50:00,48.23,48.4,48.22,48.39,62100.0,31.0631,31.1726,31.0567,31.1662,62100.0
2011-07-13 15:00:00,48.38,48.47,48.27,48.32,84700.0,31.1598,31.2177,31.0889,31.1211,84700.0
2011-07-13 15:10:00,48.33,48.35,48.2,48.24,142800.0,31.1276,31.1404,31.0438,31.0696,142800.0
2011-07-13 15:20:00,48.23,48.35,48.17,48.32,181700.0,31.0631,31.1404,31.0245,31.1211,181700.0
2011-07-13 15:30:00,48.32,48.32,48.11,48.12,110200.0,31.1211,31.1211,30.9859,30.9923,110200.0
2011-07-13 15:40:00,48.12,48.12,48.01,48.09,204700.0,30.9923,30.9923,30.9215,30.973,204700.0
2011-07-13 15:50:00,48.09,48.16,48.06,48.11,168700.0,30.973,31.0181,30.9537,30.9859,168700.0
2011-07-14 09:30:00,48.27,48.27,47.83,47.89,86900.0,31.0889,31.0889,30.8055,30.8442,86900.0
2011-07-14 09:40:00,47.9,48.09,47.9,48.09,59500.0,30.8506,30.973,30.8506,30.973,59500.0
2011-07-14 09:50:00,48.1,48.17,48.04,48.09,95700.0,30.9794,31.0245,30.9408,30.973,95700.0
2011-07-14 10:00:00,48.11,48.19,48.01,48.15,96800.0,30.9859,31.0374,30.9215,31.0116,96800.0
2011-07-14 10:10:00,48.14,48.19,47.93,48.0,162900.0,31.0052,31.0374,30.8699,30.915,162900.0
2011-07-14 10:20:00,48.0,48.08,47.99,48.04,92100.0,30.915,30.9665,30.9086,30.9408,92100.0
2011-07-14 10:30:00,48.04,48.06,47.97,48.0,88100.0,30.9408,30.9537,30.8957,30.915,88100.0
2011-07-14 10:40:00,47.99,48.01,47.81,47.82,52800.0,30.9086,30.9215,30.7926,30.7991,52800.0
2011-07-14 10:50:00,47.82,47.83,47.7,47.71,97300.0,30.7991,30.8055,30.7218,30.7282,97300.0
2011-07-14 11:00:00,47.71,47.85,47.7,47.78,51600.0,30.7282,30.8184,30.7218,30.7733,51600.0
2011-07-14 11:10:00,47.77,47.77,47.65,47.75,76400.0,30.7669,30.7669,30.6896,30.754,76400.0
2011-07-14 11:20:00,47.75,47.76,47.69,47.74,52700.0,30.754,30.7604,30.7154,30.7476,52700.0
2011-07-14 11:30:00,47.74,47.74,47.43,47.43,162000.0,30.7476,30.7476,30.5479,30.5479,162000.0
2011-07-14 11:40:00,47.43,47.53,47.43,47.48,59400.0,30.5479,30.6123,30.5479,30.5801,59400.0
2011-07-14 11:50:00,47.48,47.5,47.36,47.45,77800.0,30.5801,30.593,30.5028,30.5608,77800.0
2011-07-14 12:00:00,47.43,47.53,47.36,47.5,49700.0,30.5479,30.6123,30.5028,30.593,49700.0
2011-07-14 12:10:00,47.51,47.56,47.41,47.45,71000.0,30.5994,30.6316,30.535,30.5608,71000.0
2011-07-14 12:20:00,47.45,47.5,47.42,47.5,48500.0,30.5608,30.593,30.5415,30.593,48500.0
2011-07-14 12:30:00,47.49,47.55,47.49,47.52,25800.0,30.5865,30.6252,30.5865,30.6059,25800.0
2011-07-14 12:40:00,47.53,47.61,47.5,47.53,38500.0,30.6123,30.6638,30.593,30.6123,38500.0
2011-07-14 12:50:00,47.52,47.55,47.34,47.37,39800.0,30.6059,30.6252,30.4899,30.5093,39800.0
2011-07-14 13:00:00,47.38,47.42,47.23,47.38,49400.0,30.5157,30.5415,30.4191,30.5157,49400.0
2011-07-14 13:10:00,47.38,47.39,47.29,47.32,70100.0,30.5157,30.5221,30.4577,30.4771,70100.0
2011-07-14 13:20:00,47.32,47.39,47.29,47.39,108400.0,30.4771,30.5221,30.4577,30.5221,108400.0
2011-07-14 13:30:00,47.39,47.62,47.26,47.26,210700.0,30.5221,30.6703,30.4384,30.4384,210700.0
2011-07-14 13:40:00,47.26,47.32,47.1,47.15,98300.0,30.4384,30.4771,30.3354,30.3676,98300.0
2011-07-14 13:50:00,47.16,47.28,47.04,47.28,63500.0,30.374,30.4513,30.2967,30.4513,63500.0
2011-07-14 14:00:00,47.28,47.39,47.22,47.27,50900.0,30.4513,30.5221,30.4126,30.4448,50900.0
2011-07-14 14:10:00,47.28,47.43,47.27,47.32,203600.0,30.4513,30.5479,30.4448,30.4771,203600.0
2011-07-14 14:20:00,47.32,47.36,47.22,47.35,72100.0,30.4771,30.5028,30.4126,30.4964,72100.0
2011-07-14 14:30:00,47.35,47.41,47.32,47.4,104900.0,30.4964,30.535,30.4771,30.5286,104900.0
2011-07-14 14:40:00,47.4,47.42,47.36,47.38,82300.0,30.5286,30.5415,30.5028,30.5157,82300.0
2011-07-14 14:50:00,47.38,47.43,47.35,47.43,81400.0,30.5157,30.5479,30.4964,30.5479,81400.0
2011-07-14 15:00:00,47.42,47.46,47.27,47.32,135400.0,30.5415,30.5672,30.4448,30.4771,135400.0
2011-07-14 15:10:00,47.32,47.42,47.25,47.39,72900.0,30.4771,30.5415,30.432,30.5221,72900.0
2011-07-14 15:20:00,47.4,47.5,47.34,47.38,105300.0,30.5286,30.593,30.4899,30.5157,105300.0
2011-07-14 15:30:00,47.38,47.54,47.36,47.5,104600.0,30.5157,30.6187,30.5028,30.593,104600.0
2011-07-14 15:40:00,47.49,47.53,47.34,47.4,146200.0,30.5865,30.6123,30.4899,30.5286,146200.0
2011-07-14 15:50:00,47.39,47.39,47.24,47.32,271200.0,30.5221,30.5221,30.4255,30.4771,271200.0
2011-07-15 09:30:00,47.61,47.61,47.1,47.15,290100.0,30.6638,30.6638,30.3354,30.3676,290100.0
2011-07-15 09:40:00,47.15,47.27,47.05,47.1,123900.0,30.3676,30.4448,30.3032,30.3354,123900.0
2011-07-15 09:50:00,47.08,47.11,46.61,46.74,204400.0,30.3225,30.3418,30.0198,30.1035,204400.0
2011-07-15 10:00:00,46.74,46.94,46.74,46.9,253900.0,30.1035,30.2323,30.1035,30.2065,253900.0
2011-07-15 10:10:00,46.88,46.96,46.78,46.78,154200.0,30.1937,30.2452,30.1293,30.1293,154200.0
2011-07-15 10:20:00,46.78,46.78,46.6,46.76,97400.0,30.1293,30.1293,30.0133,30.1164,97400.0
2011-07-15 10:30:00,46.76,46.84,46.71,46.81,119500.0,30.1164,30.1679,30.0842,30.1486,119500.0
2011-07-15 10:40:00,46.81,46.81,46.7,46.75,96700.0,30.1486,30.1486,30.0777,30.1099,96700.0
2011-07-15 10:50:00,46.75,46.8,46.63,46.65,76500.0,30.1099,30.1421,30.0326,30.0455,76500.0
2011-07-15 11:00:00,46.64,46.69,46.57,46.62,82400.0,30.0391,30.0713,29.994,30.0262,82400.0
2011-07-15 11:10:00,46.62,46.82,46.62,46.78,79200.0,30.0262,30.155,30.0262,30.1293,79200.0
2011-07-15 11:20:00,46.78,47.0,46.72,46.98,124000.0,30.1293,30.271,30.0906,30.2581,124000.0
2011-07-15 11:30:00,46.99,47.03,46.91,47.0,63800.0,30.2645,30.2903,30.213,30.271,63800.0
2011-07-15 11:40:00,46.99,47.03,46.94,47.02,45200.0,30.2645,30.2903,30.2323,30.2838,45200.0
2011-07-15 11:50:00,47.01,47.09,47.0,47.04,56700.0,30.2774,30.3289,30.271,30.2967,56700.0
2011-07-15 12:00:00,47.04,47.24,47.01,47.13,97300.0,30.2967,30.4255,30.2774,30.3547,97300.0
2011-07-15 12:10:00,47.12,47.19,47.03,47.03,39800.0,30.3482,30.3933,30.2903,30.2903,39800.0
2011-07-15 12:20:00,47.03,47.06,47.01,47.03,37000.0,30.2903,30.3096,30.2774,30.2903,37000.0
2011-07-15 12:30:00,47.03,47.06,46.99,47.0,77700.0,30.2903,30.3096,30.2645,30.271,77700.0
2011-07-15 12:40:00,47.0,47.02,46.88,46.98,63400.0,30.271,30.2838,30.1937,30.2581,63400.0
2011-07-15 12:50:00,46.97,47.0,46.94,46.96,26700.0,30.2516,30.271,30.2323,30.2452,26700.0
2011-07-15 13:00:00,46.96,46.96,46.84,46.85,63800.0,30.2452,30.2452,30.1679,30.1743,63800.0
2011-07-15 13:10:00,46.84,46.86,46.79,46.85,34100.0,30.1679,30.1808,30.1357,30.1743,34100.0
2011-07-15 13:20:00,46.85,46.88,46.81,46.82,60300.0,30.1743,30.1937,30.1486,30.155,60300.0
2011-07-15 13:30:00,46.82,46.91,46.82,46.88,36300.0,30.155,30.213,30.155,30.1937,36300.0
2011-07-15 13:40:00,46.88,46.88,46.79,46.81,46300.0,30.1937,30.1937,30.1357,30.1486,46300.0
2011-07-15 13:50:00,46.81,46.83,46.7,46.71,71900.0,30.1486,30.1615,30.0777,30.0842,71900.0
2011-07-15 14:00:00,46.72,46.79,46.69,46.73,79000.0,30.0906,30.1357,30.0713,30.0971,79000.0
2011-07-15 14:10:00,46.72,46.76,46.67,46.71,65300.0,30.0906,30.1164,30.0584,30.0842,65300.0
2011-07-15 14:20:00,46.7,46.72,46.64,46.67,50000.0,30.0777,30.0906,30.0391,30.0584,50000.0
2011-07-15 14:30:00,46.66,46.69,46.59,46.65,106900.0,30.052,30.0713,30.0069,30.0455,106900.0
2011-07-15 14:40:00,46.65,46.77,46.64,46.73,74200.0,30.0455,30.1228,30.0391,30.0971,74200.0
2011-07-15 14:50:00,46.73,46.77,46.69,46.7,74400.0,30.0971,30.1228,30.0713,30.0777,74400.0
2011-07-15 15:00:00,46.69,46.78,46.69,46.77,119700.0,30.0713,30.1293,30.0713,30.1228,119700.0
2011-07-15 15:10:00,46.78,46.86,46.76,46.84,80700.0,30.1293,30.1808,30.1164,30.1679,80700.0
2011-07-15 15:20:00,46.84,47.03,46.84,47.02,102200.0,30.1679,30.2903,30.1679,30.2838,102200.0
2011-07-15 15:30:00,47.01,47.07,46.97,47.01,114600.0,30.2774,30.316,30.2516,30.2774,114600.0
2011-07-15 15:40:00,47.01,47.06,47.0,47.05,129400.0,30.2774,30.3096,30.271,30.3032,129400.0
2011-07-15 15:50:00,47.05,47.1,47.02,47.1,161600.0,30.3032,30.3354,30.2838,30.3354,161600.0
2011-07-18 09:30:00,46.71,46.76,46.25,46.46,169300.0,30.0842,30.1164,29.7879,29.9232,169300.0
2011-07-18 09:40:00,46.46,46.69,46.25,46.28,96300.0,29.9232,30.0713,29.7879,29.8072,96300.0
2011-07-18 09:50:00,46.29,46.43,46.17,46.22,64100.0,29.8137,29.9038,29.7364,29.7686,64100.0
2011-07-18 10:00:00,46.23,46.38,45.99,46.07,207100.0,29.775,29.8716,29.6204,29.672,207100.0
2011-07-18 10:10:00,46.06,46.06,45.83,45.87,97300.0,29.6655,29.6655,29.5174,29.5432,97300.0
2011-07-18 10:20:00,45.89,46.06,45.89,45.98,123900.0,29.556,29.6655,29.556,29.614,123900.0
2011-07-18 10:30:00,45.98,45.98,45.62,45.67,179600.0,29.614,29.614,29.3821,29.4143,179600.0
2011-07-18 10:40:00,45.67,45.92,45.67,45.72,78900.0,29.4143,29.5754,29.4143,29.4466,78900.0
2011-07-18 10:50:00,45.72,45.78,45.59,45.59,108400.0,29.4466,29.4852,29.3628,29.3628,108400.0
2011-07-18 11:00:00,45.59,45.6,45.42,45.44,94500.0,29.3628,29.3693,29.2533,29.2662,94500.0
2011-07-18 11:10:00,45.44,45.51,45.38,45.5,78700.0,29.2662,29.3113,29.2276,29.3049,78700.0
2011-07-18 11:20:00,45.52,45.82,45.5,45.69,109100.0,29.3177,29.511,29.3049,29.4272,109100.0
2011-07-18 11:30:00,45.7,45.8,45.61,45.69,95300.0,29.4337,29.4981,29.3757,29.4272,95300.0
2011-07-18 11:40:00,45.68,45.71,45.53,45.67,57100.0,29.4208,29.4401,29.3242,29.4143,57100.0
2011-07-18 11:50:00,45.67,45.67,45.25,45.3,136200.0,29.4143,29.4143,29.1438,29.176,136200.0
2011-07-18 12:00:00,45.31,45.45,45.3,45.36,84800.0,29.1825,29.2727,29.176,29.2147,84800.0
2011-07-18 12:10:00,45.36,45.5,45.35,45.4,49500.0,29.2147,29.3049,29.2082,29.2405,49500.0
2011-07-18 12:20:00,45.4,45.4,45.28,45.3,69600.0,29.2405,29.2405,29.1632,29.176,69600.0
2011-07-18 12:30:00,45.3,45.32,45.25,45.29,72400.0,29.176,29.1889,29.1438,29.1696,72400.0
2011-07-18 12:40:00,45.3,45.3,45.12,45.15,95200.0,29.176,29.176,29.0601,29.0794,95200.0
2011-07-18 12:50:00,45.14,45.16,45.05,45.1,173000.0,29.073,29.0859,29.015,29.0472,173000.0
2011-07-18 13:00:00,45.1,45.18,45.08,45.16,203600.0,29.0472,29.0988,29.0344,29.0859,203600.0
2011-07-18 13:10:00,45.16,45.18,44.89,44.91,127400.0,29.0859,29.0988,28.912,28.9249,127400.0
2011-07-18 13:20:00,44.91,44.94,44.81,44.85,101900.0,28.9249,28.9442,28.8605,28.8862,101900.0
2011-07-18 13:30:00,44.86,45.01,44.85,44.91,156600.0,28.8927,28.9893,28.8862,28.9249,156600.0
2011-07-18 13:40:00,44.9,44.91,44.84,44.86,74100.0,28.9184,28.9249,28.8798,28.8927,74100.0
2011-07-18 13:50:00,44.87,45.04,44.85,44.98,138400.0,28.8991,29.0086,28.8862,28.9699,138400.0
2011-07-18 14:00:00,44.98,45.01,44.92,44.97,218200.0,28.9699,28.9893,28.9313,28.9635,218200.0
2011-07-18 14:10:00,44.97,45.03,44.89,45.0,130300.0,28.9635,29.0021,28.912,28.9828,130300.0
2011-07-18 14:20:00,45.0,45.03,44.88,44.93,159100.0,28.9828,29.0021,28.9055,28.9377,159100.0
2011-07-18 14:30:00,44.93,45.0,44.91,44.99,233600.0,28.9377,28.9828,28.9249,28.9764,233600.0
2011-07-18 14:40:00,44.98,45.01,44.94,44.99,314400.0,28.9699,28.9893,28.9442,28.9764,314400.0
2011-07-18 14:50:00,44.99,45.14,44.98,45.1,330700.0,28.9764,29.073,28.9699,29.0472,330700.0
2011-07-18 15:00:00,45.1,45.2,45.09,45.11,201800.0,29.0472,29.1116,29.0408,29.0537,201800.0
2011-07-18 15:10:00,45.12,45.24,45.1,45.21,230600.0,29.0601,29.1374,29.0472,29.1181,230600.0
2011-07-18 15:20:00,45.2,45.24,45.13,45.24,353300.0,29.1116,29.1374,29.0666,29.1374,353300.0
2011-07-18 15:30:00,45.25,45.43,45.24,45.41,253900.0,29.1438,29.2598,29.1374,29.2469,253900.0
2011-07-18 15:40:00,45.4,45.49,45.35,45.43,454400.0,29.2405,29.2984,29.2082,29.2598,454400.0
2011-07-18 15:50:00,45.43,45.47,45.4,45.44,363100.0,29.2598,29.2855,29.2405,29.2662,363100.0
2011-07-19 09:30:00,45.76,46.1,45.71,46.05,82400.0,29.4723,29.6913,29.4401,29.6591,82400.0
2011-07-19 09:40:00,45.99,46.43,45.99,46.4,113400.0,29.6204,29.9038,29.6204,29.8845,113400.0
2011-07-19 09:50:00,46.4,46.51,46.26,46.46,136700.0,29.8845,29.9554,29.7943,29.9232,136700.0
2011-07-19 10:00:00,46.45,46.51,46.36,46.51,125900.0,29.9167,29.9554,29.8588,29.9554,125900.0
2011-07-19 10:10:00,46.52,46.61,46.49,46.58,70400.0,29.9618,30.0198,29.9425,30.0004,70400.0
2011-07-19 10:20:00,46.58,46.6,46.5,46.53,99000.0,30.0004,30.0133,29.9489,29.9682,99000.0
2011-07-19 10:30:00,46.53,46.61,46.53,46.58,90900.0,29.9682,30.0198,29.9682,30.0004,90900.0
2011-07-19 10:40:00,46.58,46.66,46.54,46.64,92800.0,30.0004,30.052,29.9747,30.0391,92800.0
2011-07-19 10:50:00,46.64,46.66,46.49,46.51,53300.0,30.0391,30.052,29.9425,29.9554,53300.0
2011-07-19 11:00:00,46.51,46.55,46.49,46.53,46200.0,29.9554,29.9811,29.9425,29.9682,46200.0
2011-07-19 11:10:00,46.53,46.64,46.5,46.62,75100.0,29.9682,30.0391,29.9489,30.0262,75100.0
2011-07-19 11:20:00,46.62,46.75,46.6,46.74,72600.0,30.0262,30.1099,30.0133,30.1035,72600.0
2011-07-19 11:30:00,46.73,46.79,46.57,46.58,105700.0,30.0971,30.1357,29.994,30.0004,105700.0
2011-07-19 11:40:00,46.57,46.6,46.46,46.58,67400.0,29.994,30.0133,29.9232,30.0004,67400.0
2011-07-19 11:50:00,46.58,46.67,46.57,46.66,70500.0,30.0004,30.0584,29.994,30.052,70500.0
2011-07-19 12:00:00,46.66,46.71,46.64,46.66,46400.0,30.052,30.0842,30.0391,30.052,46400.0
2011-07-19 12:10:00,46.65,46.68,46.58,46.61,71500.0,30.0455,30.0649,30.0004,30.0198,71500.0
2011-07-19 12:20:00,46.61,46.61,46.58,46.59,30900.0,30.0198,30.0198,30.0004,30.0069,30900.0
2011-07-19 12:30:00,46.6,46.74,46.6,46.68,31700.0,30.0133,30.1035,30.0133,30.0649,31700.0
2011-07-19 12:40:00,46.68,46.68,46.53,46.58,45700.0,30.0649,30.0649,29.9682,30.0004,45700.0
2011-07-19 12:50:00,46.57,46.64,46.56,46.63,30900.0,29.994,30.0391,29.9876,30.0326,30900.0
2011-07-19 13:00:00,46.63,46.63,46.56,46.56,28700.0,30.0326,30.0326,29.9876,29.9876,28700.0
2011-07-19 13:10:00,46.55,46.65,46.47,46.65,50300.0,29.9811,30.0455,29.9296,30.0455,50300.0
2011-07-19 13:20:00,46.64,46.74,46.61,46.74,38800.0,30.0391,30.1035,30.0198,30.1035,38800.0
2011-07-19 13:30:00,46.74,46.83,46.69,46.77,124200.0,30.1035,30.1615,30.0713,30.1228,124200.0
2011-07-19 13:40:00,46.77,47.05,46.77,46.95,89000.0,30.1228,30.3032,30.1228,30.2387,89000.0
2011-07-19 13:50:00,46.95,46.96,46.86,46.87,98500.0,30.2387,30.2452,30.1808,30.1872,98500.0
2011-07-19 14:00:00,46.87,46.9,46.8,46.9,49700.0,30.1872,30.2065,30.1421,30.2065,49700.0
2011-07-19 14:10:00,46.9,46.91,46.82,46.9,123200.0,30.2065,30.213,30.155,30.2065,123200.0
2011-07-19 14:20:00,46.9,46.98,46.77,46.87,80300.0,30.2065,30.2581,30.1228,30.1872,80300.0
2011-07-19 14:30:00,46.87,46.89,46.78,46.82,50900.0,30.1872,30.2001,30.1293,30.155,50900.0
2011-07-19 14:40:00,46.82,46.94,46.82,46.92,74900.0,30.155,30.2323,30.155,30.2194,74900.0
2011-07-19 14:50:00,46.92,47.04,46.91,47.01,75500.0,30.2194,30.2967,30.213,30.2774,75500.0
2011-07-19 15:00:00,47.01,47.05,46.98,46.98,46400.0,30.2774,30.3032,30.2581,30.2581,46400.0
2011-07-19 15:10:00,46.98,47.08,46.97,46.99,50200.0,30.2581,30.3225,30.2516,30.2645,50200.0
2011-07-19 15:20:00,46.98,46.99,46.92,46.94,134600.0,30.2581,30.2645,30.2194,30.2323,134600.0
2011-07-19 15:30:00,46.93,46.97,46.89,46.91,119000.0,30.2259,30.2516,30.2001,30.213,119000.0
2011-07-19 15:40:00,46.9,46.99,46.9,46.99,252200.0,30.2065,30.2645,30.2065,30.2645,252200.0
2011-07-19 15:50:00,46.99,47.04,46.92,46.95,295900.0,30.2645,30.2967,30.2194,30.2387,295900.0
2011-07-20 09:30:00,46.95,47.04,46.62,46.65,105900.0,30.2387,30.2967,30.0262,30.0455,105900.0
2011-07-20 09:40:00,46.65,46.66,46.3,46.37,64800.0,30.0455,30.052,29.8201,29.8652,64800.0
2011-07-20 09:50:00,46.36,46.57,46.23,46.56,60400.0,29.8588,29.994,29.775,29.9876,60400.0
2011-07-20 10:00:00,46.56,46.8,46.48,46.73,151100.0,29.9876,30.1421,29.936,30.0971,151100.0
2011-07-20 10:10:00,46.72,46.75,46.46,46.59,59900.0,30.0906,30.1099,29.9232,30.0069,59900.0
2011-07-20 10:20:00,46.59,46.73,46.59,46.7,292500.0,30.0069,30.0971,30.0069,30.0777,292500.0
2011-07-20 10:30:00,46.7,46.82,46.67,46.79,64100.0,30.0777,30.155,30.0584,30.1357,64100.0
2011-07-20 10:40:00,46.8,46.94,46.79,46.81,40200.0,30.1421,30.2323,30.1357,30.1486,40200.0
2011-07-20 10:50:00,46.81,46.85,46.74,46.85,82200.0,30.1486,30.1743,30.1035,30.1743,82200.0
2011-07-20 11:00:00,46.84,46.88,46.77,46.77,43100.0,30.1679,30.1937,30.1228,30.1228,43100.0
2011-07-20 11:10:00,46.77,46.81,46.74,46.8,61500.0,30.1228,30.1486,30.1035,30.1421,61500.0
2011-07-20 11:20:00,46.81,46.84,46.75,46.75,168300.0,30.1486,30.1679,30.1099,30.1099,168300.0
2011-07-20 11:30:00,46.76,46.76,46.64,46.66,59300.0,30.1164,30.1164,30.0391,30.052,59300.0
2011-07-20 11:40:00,46.66,46.73,46.54,46.55,103600.0,30.052,30.0971,29.9747,29.9811,103600.0
2011-07-20 11:50:00,46.56,46.61,46.55,46.58,59600.0,29.9876,30.0198,29.9811,30.0004,59600.0
2011-07-20 12:00:00,46.59,46.61,46.54,46.6,98300.0,30.0069,30.0198,29.9747,30.0133,98300.0
2011-07-20 12:10:00,46.6,46.63,46.56,46.57,39300.0,30.0133,30.0326,29.9876,29.994,39300.0
2011-07-20 12:20:00,46.58,46.65,46.55,46.61,113500.0,30.0004,30.0455,29.9811,30.0198,113500.0
2011-07-20 12:30:00,46.62,46.64,46.58,46.59,88800.0,30.0262,30.0391,30.0004,30.0069,88800.0
2011-07-20 12:40:00,46.59,46.64,46.58,46.62,27500.0,30.0069,30.0391,30.0004,30.0262,27500.0
2011-07-20 12:50:00,46.63,46.75,46.63,46.72,78600.0,30.0326,30.1099,30.0326,30.0906,78600.0
2011-07-20 13:00:00,46.72,46.8,46.7,46.77,39200.0,30.0906,30.1421,30.0777,30.1228,39200.0
2011-07-20 13:10:00,46.77,46.78,46.72,46.75,63100.0,30.1228,30.1293,30.0906,30.1099,63100.0
2011-07-20 13:20:00,46.75,46.84,46.75,46.84,15700.0,30.1099,30.1679,30.1099,30.1679,15700.0
2011-07-20 13:30:00,46.84,46.85,46.76,46.82,32400.0,30.1679,30.1743,30.1164,30.155,32400.0
2011-07-20 13:40:00,46.83,46.83,46.76,46.78,28600.0,30.1615,30.1615,30.1164,30.1293,28600.0
2011-07-20 13:50:00,46.78,46.82,46.75,46.75,32000.0,30.1293,30.155,30.1099,30.1099,32000.0
2011-07-20 14:00:00,46.75,46.79,46.71,46.78,93800.0,30.1099,30.1357,30.0842,30.1293,93800.0
2011-07-20 14:10:00,46.78,46.85,46.77,46.82,190700.0,30.1293,30.1743,30.1228,30.155,190700.0
2011-07-20 14:20:00,46.82,46.87,46.79,46.83,140300.0,30.155,30.1872,30.1357,30.1615,140300.0
2011-07-20 14:30:00,46.83,47.02,46.82,47.0,90200.0,30.1615,30.2838,30.155,30.271,90200.0
2011-07-20 14:40:00,47.0,47.0,46.81,46.81,93000.0,30.271,30.271,30.1486,30.1486,93000.0
2011-07-20 14:50:00,46.81,46.88,46.79,46.83,64600.0,30.1486,30.1937,30.1357,30.1615,64600.0
2011-07-20 15:00:00,46.82,46.88,46.8,46.88,69000.0,30.155,30.1937,30.1421,30.1937,69000.0
2011-07-20 15:10:00,46.88,46.88,46.81,46.84,38400.0,30.1937,30.1937,30.1486,30.1679,38400.0
2011-07-20 15:20:00,46.84,46.88,46.81,46.84,189000.0,30.1679,30.1937,30.1486,30.1679,189000.0
2011-07-20 15:30:00,46.84,46.89,46.83,46.88,77800.0,30.1679,30.2001,30.1615,30.1937,77800.0
2011-07-20 15:40:00,46.88,46.92,46.85,46.9,287100.0,30.1937,30.2194,30.1743,30.2065,287100.0
2011-07-20 15:50:00,46.89,46.93,46.85,46.91,296200.0,30.2001,30.2259,30.1743,30.213,296200.0
2011-07-21 09:30:00,47.14,47.14,46.5,46.55,162800.0,30.3611,30.3611,29.9489,29.9811,162800.0
2011-07-21 09:40:00,46.55,46.83,46.5,46.71,231300.0,29.9811,30.1615,29.9489,30.0842,231300.0
2011-07-21 09:50:00,46.7,46.71,46.52,46.7,107300.0,30.0777,30.0842,29.9618,30.0777,107300.0
2011-07-21 10:00:00,46.69,47.05,46.62,47.0,147100.0,30.0713,30.3032,30.0262,30.271,147100.0
2011-07-21 10:10:00,47.0,47.02,46.88,46.96,106900.0,30.271,30.2838,30.1937,30.2452,106900.0
2011-07-21 10:20:00,46.96,47.04,46.91,47.02,107200.0,30.2452,30.2967,30.213,30.2838,107200.0
2011-07-21 10:30:00,47.03,47.15,46.92,47.12,130800.0,30.2903,30.3676,30.2194,30.3482,130800.0
2011-07-21 10:40:00,47.12,47.27,47.07,47.23,58300.0,30.3482,30.4448,30.316,30.4191,58300.0
2011-07-21 10:50:00,47.23,47.3,47.08,47.1,91600.0,30.4191,30.4642,30.3225,30.3354,91600.0
2011-07-21 11:00:00,47.1,47.18,46.97,47.0,57900.0,30.3354,30.3869,30.2516,30.271,57900.0
2011-07-21 11:10:00,46.98,47.0,46.9,46.94,32500.0,30.2581,30.271,30.2065,30.2323,32500.0
2011-07-21 11:20:00,46.94,46.94,46.69,46.69,147200.0,30.2323,30.2323,30.0713,30.0713,147200.0
2011-07-21 11:30:00,46.69,46.95,46.63,46.89,98600.0,30.0713,30.2387,30.0326,30.2001,98600.0
2011-07-21 11:40:00,46.89,46.94,46.75,46.81,45100.0,30.2001,30.2323,30.1099,30.1486,45100.0
2011-07-21 11:50:00,46.81,46.88,46.76,46.84,54600.0,30.1486,30.1937,30.1164,30.1679,54600.0
2011-07-21 12:00:00,46.84,46.9,46.74,46.76,74700.0,30.1679,30.2065,30.1035,30.1164,74700.0
2011-07-21 12:10:00,46.75,46.82,46.71,46.75,103900.0,30.1099,30.155,30.0842,30.1099,103900.0
2011-07-21 12:20:00,46.75,46.96,46.74,46.9,95800.0,30.1099,30.2452,30.1035,30.2065,95800.0
2011-07-21 12:30:00,46.89,47.02,46.88,46.99,58800.0,30.2001,30.2838,30.1937,30.2645,58800.0
2011-07-21 12:40:00,46.99,47.24,46.99,47.2,94800.0,30.2645,30.4255,30.2645,30.3998,94800.0
2011-07-21 12:50:00,47.21,47.21,46.93,46.98,147400.0,30.4062,30.4062,30.2259,30.2581,147400.0
2011-07-21 13:00:00,46.99,47.02,46.95,47.0,54300.0,30.2645,30.2838,30.2387,30.271,54300.0
2011-07-21 13:10:00,46.99,47.12,46.96,47.11,31800.0,30.2645,30.3482,30.2452,30.3418,31800.0
2011-07-21 13:20:00,47.11,47.25,47.09,47.25,20800.0,30.3418,30.432,30.3289,30.432,20800.0
2011-07-21 13:30:00,47.24,47.29,47.18,47.29,31500.0,30.4255,30.4577,30.3869,30.4577,31500.0
2011-07-21 13:40:00,47.29,47.29,47.18,47.18,30400.0,30.4577,30.4577,30.3869,30.3869,30400.0
2011-07-21 13:50:00,47.18,47.21,47.15,47.2,37200.0,30.3869,30.4062,30.3676,30.3998,37200.0
2011-07-21 14:00:00,47.2,47.21,47.06,47.08,56800.0,30.3998,30.4062,30.3096,30.3225,56800.0
2011-07-21 14:10:00,47.08,47.11,46.99,47.06,68900.0,30.3225,30.3418,30.2645,30.3096,68900.0
2011-07-21 14:20:00,47.06,47.19,47.05,47.16,36800.0,30.3096,30.3933,30.3032,30.374,36800.0
2011-07-21 14:30:00,47.15,47.2,47.13,47.16,49200.0,30.3676,30.3998,30.3547,30.374,49200.0
2011-07-21 14:40:00,47.15,47.22,47.11,47.14,81200.0,30.3676,30.4126,30.3418,30.3611,81200.0
2011-07-21 14:50:00,47.14,47.14,46.94,47.02,104300.0,30.3611,30.3611,30.2323,30.2838,104300.0
2011-07-21 15:00:00,47.01,47.04,46.88,46.9,108600.0,30.2774,30.2967,30.1937,30.2065,108600.0
2011-07-21 15:10:00,46.89,46.94,46.88,46.91,185800.0,30.2001,30.2323,30.1937,30.213,185800.0
2011-07-21 15:20:00,46.91,46.92,46.84,46.9,83300.0,30.213,30.2194,30.1679,30.2065,83300.0
2011-07-21 15:30:00,46.91,46.92,46.82,46.88,127100.0,30.213,30.2194,30.155,30.1937,127100.0
2011-07-21 15:40:00,46.87,46.96,46.84,46.85,241100.0,30.1872,30.2452,30.1679,30.1743,241100.0
2011-07-21 15:50:00,46.85,46.95,46.84,46.92,240900.0,30.1743,30.2387,30.1679,30.2194,240900.0
2011-07-22 09:30:00,46.95,47.14,46.88,46.89,51300.0,30.2387,30.3611,30.1937,30.2001,51300.0
2011-07-22 09:40:00,46.9,47.01,46.86,47.01,42100.0,30.2065,30.2774,30.1808,30.2774,42100.0
2011-07-22 09:50:00,47.01,47.03,46.69,46.78,111900.0,30.2774,30.2903,30.0713,30.1293,111900.0
2011-07-22 10:00:00,46.78,46.78,46.52,46.61,109000.0,30.1293,30.1293,29.9618,30.0198,109000.0
2011-07-22 10:10:00,46.62,46.74,46.59,46.7,53200.0,30.0262,30.1035,30.0069,30.0777,53200.0
2011-07-22 10:20:00,46.7,46.75,46.53,46.62,103900.0,30.0777,30.1099,29.9682,30.0262,103900.0
2011-07-22 10:30:00,46.62,46.73,46.56,46.7,45300.0,30.0262,30.0971,29.9876,30.0777,45300.0
2011-07-22 10:40:00,46.69,46.78,46.62,46.66,67000.0,30.0713,30.1293,30.0262,30.052,67000.0
2011-07-22 10:50:00,46.66,46.81,46.61,46.81,42600.0,30.052,30.1486,30.0198,30.1486,42600.0
2011-07-22 11:00:00,46.83,46.89,46.78,46.78,37800.0,30.1615,30.2001,30.1293,30.1293,37800.0
2011-07-22 11:10:00,46.79,46.9,46.78,46.83,22900.0,30.1357,30.2065,30.1293,30.1615,22900.0
2011-07-22 11:20:00,46.84,46.84,46.65,46.68,83100.0,30.1679,30.1679,30.0455,30.0649,83100.0
2011-07-22 11:30:00,46.67,46.8,46.66,46.8,34500.0,30.0584,30.1421,30.052,30.1421,34500.0
2011-07-22 11:40:00,46.81,46.83,46.75,46.82,42600.0,30.1486,30.1615,30.1099,30.155,42600.0
2011-07-22 11:50:00,46.82,46.84,46.8,46.82,27100.0,30.155,30.1679,30.1421,30.155,27100.0
2011-07-22 12:00:00,46.82,46.87,46.73,46.85,31200.0,30.155,30.1872,30.0971,30.1743,31200.0
2011-07-22 12:10:00,46.86,46.98,46.86,46.92,37300.0,30.1808,30.2581,30.1808,30.2194,37300.0
2011-07-22 12:20:00,46.92,46.94,46.87,46.9,37200.0,30.2194,30.2323,30.1872,30.2065,37200.0
2011-07-22 12:30:00,46.9,46.97,46.87,46.89,46400.0,30.2065,30.2516,30.1872,30.2001,46400.0
2011-07-22 12:40:00,46.88,46.92,46.86,46.89,46500.0,30.1937,30.2194,30.1808,30.2001,46500.0
2011-07-22 12:50:00,46.88,46.95,46.88,46.92,54100.0,30.1937,30.2387,30.1937,30.2194,54100.0
2011-07-22 13:00:00,46.92,46.98,46.89,46.95,50100.0,30.2194,30.2581,30.2001,30.2387,50100.0
2011-07-22 13:10:00,46.95,46.98,46.92,46.97,25800.0,30.2387,30.2581,30.2194,30.2516,25800.0
2011-07-22 13:20:00,46.97,46.99,46.92,46.98,19100.0,30.2516,30.2645,30.2194,30.2581,19100.0
2011-07-22 13:30:00,46.98,46.99,46.93,46.95,28100.0,30.2581,30.2645,30.2259,30.2387,28100.0
2011-07-22 13:40:00,46.95,47.0,46.95,46.96,16300.0,30.2387,30.271,30.2387,30.2452,16300.0
2011-07-22 13:50:00,46.97,47.04,46.96,47.0,56600.0,30.2516,30.2967,30.2452,30.271,56600.0
2011-07-22 14:00:00,47.0,47.0,46.88,46.95,48700.0,30.271,30.271,30.1937,30.2387,48700.0
2011-07-22 14:10:00,46.95,47.02,46.92,46.99,27100.0,30.2387,30.2838,30.2194,30.2645,27100.0
2011-07-22 14:20:00,46.98,47.0,46.95,46.98,29700.0,30.2581,30.271,30.2387,30.2581,29700.0
2011-07-22 14:30:00,46.98,47.03,46.88,46.9,81600.0,30.2581,30.2903,30.1937,30.2065,81600.0
2011-07-22 14:40:00,46.9,47.01,46.9,46.96,18300.0,30.2065,30.2774,30.2065,30.2452,18300.0
2011-07-22 14:50:00,46.95,47.01,46.92,46.98,26000.0,30.2387,30.2774,30.2194,30.2581,26000.0
2011-07-22 15:00:00,46.98,47.03,46.97,47.01,41600.0,30.2581,30.2903,30.2516,30.2774,41600.0
2011-07-22 15:10:00,47.01,47.02,46.92,46.99,50100.0,30.2774,30.2838,30.2194,30.2645,50100.0
2011-07-22 15:20:00,46.98,47.01,46.91,46.91,61900.0,30.2581,30.2774,30.213,30.213,61900.0
2011-07-22 15:30:00,46.91,46.94,46.85,46.86,69100.0,30.213,30.2323,30.1743,30.1808,69100.0
2011-07-22 15:40:00,46.86,46.95,46.8,46.9,108800.0,30.1808,30.2387,30.1421,30.2065,108800.0
2011-07-22 15:50:00,46.9,46.92,46.86,46.88,113700.0,30.2065,30.2194,30.1808,30.1937,113700.0
2011-07-25 09:30:00,46.22,46.55,46.1,46.5,95000.0,29.7686,29.9811,29.6913,29.9489,95000.0
2011-07-25 09:40:00,46.5,46.63,46.29,46.45,67400.0,29.9489,30.0326,29.8137,29.9167,67400.0
2011-07-25 09:50:00,46.45,46.61,46.43,46.58,55500.0,29.9167,30.0198,29.9038,30.0004,55500.0
2011-07-25 10:00:00,46.59,46.69,46.56,46.62,46000.0,30.0069,30.0713,29.9876,30.0262,46000.0
2011-07-25 10:10:00,46.61,46.71,46.54,46.55,56600.0,30.0198,30.0842,29.9747,29.9811,56600.0
2011-07-25 10:20:00,46.55,46.71,46.55,46.62,51500.0,29.9811,30.0842,29.9811,30.0262,51500.0
2011-07-25 10:30:00,46.64,46.71,46.54,46.59,56000.0,30.0391,30.0842,29.9747,30.0069,56000.0
2011-07-25 10:40:00,46.59,46.71,46.54,46.56,61200.0,30.0069,30.0842,29.9747,29.9876,61200.0
2011-07-25 10:50:00,46.56,46.6,46.41,46.59,62600.0,29.9876,30.0133,29.891,30.0069,62600.0
2011-07-25 11:00:00,46.59,46.63,46.55,46.56,35600.0,30.0069,30.0326,29.9811,29.9876,35600.0
2011-07-25 11:10:00,46.55,46.56,46.47,46.49,42100.0,29.9811,29.9876,29.9296,29.9425,42100.0
2011-07-25 11:20:00,46.49,46.69,46.49,46.63,32600.0,29.9425,30.0713,29.9425,30.0326,32600.0
2011-07-25 11:30:00,46.64,46.64,46.59,46.6,17500.0,30.0391,30.0391,30.0069,30.0133,17500.0
2011-07-25 11:40:00,46.61,46.63,46.55,46.62,29900.0,30.0198,30.0326,29.9811,30.0262,29900.0
2011-07-25 11:50:00,46.62,46.66,46.59,46.65,24400.0,30.0262,30.052,30.0069,30.0455,24400.0
2011-07-25 12:00:00,46.66,46.67,46.58,46.61,24700.0,30.052,30.0584,30.0004,30.0198,24700.0
2011-07-25 12:10:00,46.61,46.63,46.55,46.57,17500.0,30.0198,30.0326,29.9811,29.994,17500.0
2011-07-25 12:20:00,46.58,46.61,46.57,46.59,56100.0,30.0004,30.0198,29.994,30.0069,56100.0
2011-07-25 12:30:00,46.59,46.66,46.59,46.65,54100.0,30.0069,30.052,30.0069,30.0455,54100.0
2011-07-25 12:40:00,46.65,46.66,46.62,46.63,40700.0,30.0455,30.052,30.0262,30.0326,40700.0
2011-07-25 12:50:00,46.63,46.69,46.63,46.67,37300.0,30.0326,30.0713,30.0326,30.0584,37300.0
2011-07-25 13:00:00,46.68,46.72,46.66,46.69,36700.0,30.0649,30.0906,30.052,30.0713,36700.0
2011-07-25 13:10:00,46.68,46.7,46.66,46.7,11200.0,30.0649,30.0777,30.052,30.0777,11200.0
2011-07-25 13:20:00,46.7,46.71,46.68,46.7,13800.0,30.0777,30.0842,30.0649,30.0777,13800.0
2011-07-25 13:30:00,46.71,46.71,46.62,46.62,25300.0,30.0842,30.0842,30.0262,30.0262,25300.0
2011-07-25 13:40:00,46.63,46.64,46.58,46.61,10700.0,30.0326,30.0391,30.0004,30.0198,10700.0
2011-07-25 13:50:00,46.59,46.62,46.58,46.6,17800.0,30.0069,30.0262,30.0004,30.0133,17800.0
2011-07-25 14:00:00,46.6,46.68,46.58,46.68,13500.0,30.0133,30.0649,30.0004,30.0649,13500.0
2011-07-25 14:10:00,46.69,46.71,46.68,46.7,26800.0,30.0713,30.0842,30.0649,30.0777,26800.0
2011-07-25 14:20:00,46.71,46.71,46.66,46.67,29800.0,30.0842,30.0842,30.052,30.0584,29800.0
2011-07-25 14:30:00,46.68,46.72,46.64,46.65,51900.0,30.0649,30.0906,30.0391,30.0455,51900.0
2011-07-25 14:40:00,46.64,46.68,46.56,46.6,52300.0,30.0391,30.0649,29.9876,30.0133,52300.0
2011-07-25 14:50:00,46.6,46.64,46.54,46.56,33400.0,30.0133,30.0391,29.9747,29.9876,33400.0
2011-07-25 15:00:00,46.56,46.56,46.44,46.47,57100.0,29.9876,29.9876,29.9103,29.9296,57100.0
2011-07-25 15:10:00,46.48,46.54,46.43,46.51,48300.0,29.936,29.9747,29.9038,29.9554,48300.0
2011-07-25 15:20:00,46.51,46.51,46.39,46.43,56300.0,29.9554,29.9554,29.8781,29.9038,56300.0
2011-07-25 15:30:00,46.43,46.56,46.39,46.54,68200.0,29.9038,29.9876,29.8781,29.9747,68200.0
2011-07-25 15:40:00,46.53,46.53,46.41,46.44,87800.0,29.9682,29.9682,29.891,29.9103,87800.0
2011-07-25 15:50:00,46.44,46.44,46.38,46.4,160400.0,29.9103,29.9103,29.8716,29.8845,160400.0
2011-07-26 09:30:00,46.05,46.06,44.8,44.81,324600.0,29.6591,29.6655,28.854,28.8605,324600.0
2011-07-26 09:40:00,44.82,45.21,44.8,45.1,400600.0,28.8669,29.1181,28.854,29.0472,400600.0
2011-07-26 09:50:00,45.11,45.19,45.06,45.15,128000.0,29.0537,29.1052,29.0215,29.0794,128000.0
2011-07-26 10:00:00,45.15,45.28,45.01,45.07,145400.0,29.0794,29.1632,28.9893,29.0279,145400.0
2011-07-26 10:10:00,45.06,45.09,44.97,45.0,138600.0,29.0215,29.0408,28.9635,28.9828,138600.0
2011-07-26 10:20:00,45.0,45.0,44.78,44.81,175200.0,28.9828,28.9828,28.8411,28.8605,175200.0
2011-07-26 10:30:00,44.8,44.88,44.73,44.87,159600.0,28.854,28.9055,28.8089,28.8991,159600.0
2011-07-26 10:40:00,44.87,44.9,44.66,44.68,157200.0,28.8991,28.9184,28.7638,28.7767,157200.0
2011-07-26 10:50:00,44.68,44.85,44.66,44.82,292700.0,28.7767,28.8862,28.7638,28.8669,292700.0
2011-07-26 11:00:00,44.83,44.92,44.75,44.81,125300.0,28.8733,28.9313,28.8218,28.8605,125300.0
2011-07-26 11:10:00,44.8,44.8,44.69,44.73,51300.0,28.854,28.854,28.7832,28.8089,51300.0
2011-07-26 11:20:00,44.75,44.93,44.73,44.84,87500.0,28.8218,28.9377,28.8089,28.8798,87500.0
2011-07-26 11:30:00,44.84,44.85,44.65,44.66,101800.0,28.8798,28.8862,28.7574,28.7638,101800.0
2011-07-26 11:40:00,44.66,44.83,44.62,44.78,71200.0,28.7638,28.8733,28.7381,28.8411,71200.0
2011-07-26 11:50:00,44.78,44.96,44.74,44.91,261400.0,28.8411,28.9571,28.8154,28.9249,261400.0
2011-07-26 12:00:00,44.91,45.05,44.89,45.0,116300.0,28.9249,29.015,28.912,28.9828,116300.0
2011-07-26 12:10:00,45.0,45.2,45.0,45.12,95100.0,28.9828,29.1116,28.9828,29.0601,95100.0
2011-07-26 12:20:00,45.12,45.12,45.03,45.07,72400.0,29.0601,29.0601,29.0021,29.0279,72400.0
2011-07-26 12:30:00,45.07,45.13,45.04,45.09,124800.0,29.0279,29.0666,29.0086,29.0408,124800.0
2011-07-26 12:40:00,45.09,45.1,44.9,44.9,64100.0,29.0408,29.0472,28.9184,28.9184,64100.0
2011-07-26 12:50:00,44.9,44.98,44.9,44.98,76300.0,28.9184,28.9699,28.9184,28.9699,76300.0
2011-07-26 13:00:00,44.98,45.05,44.96,45.05,57900.0,28.9699,29.015,28.9571,29.015,57900.0
2011-07-26 13:10:00,45.03,45.03,44.98,45.02,75300.0,29.0021,29.0021,28.9699,28.9957,75300.0
2011-07-26 13:20:00,45.02,45.08,44.96,45.07,72900.0,28.9957,29.0344,28.9571,29.0279,72900.0
2011-07-26 13:30:00,45.06,45.09,44.98,44.99,41400.0,29.0215,29.0408,28.9699,28.9764,41400.0
2011-07-26 13:40:00,44.99,45.02,44.95,45.01,40200.0,28.9764,28.9957,28.9506,28.9893,40200.0
2011-07-26 13:50:00,45.02,45.1,45.02,45.1,47700.0,28.9957,29.0472,28.9957,29.0472,47700.0
2011-07-26 14:00:00,45.1,45.26,45.08,45.18,74300.0,29.0472,29.1503,29.0344,29.0988,74300.0
2011-07-26 14:10:00,45.18,45.32,45.17,45.29,60100.0,29.0988,29.1889,29.0923,29.1696,60100.0
2011-07-26 14:20:00,45.29,45.3,45.15,45.16,56900.0,29.1696,29.176,29.0794,29.0859,56900.0
2011-07-26 14:30:00,45.17,45.23,45.13,45.15,60200.0,29.0923,29.131,29.0666,29.0794,60200.0
2011-07-26 14:40:00,45.15,45.17,45.11,45.16,51100.0,29.0794,29.0923,29.0537,29.0859,51100.0
2011-07-26 14:50:00,45.15,45.21,45.1,45.11,74600.0,29.0794,29.1181,29.0472,29.0537,74600.0
2011-07-26 15:00:00,45.12,45.14,45.07,45.12,55400.0,29.0601,29.073,29.0279,29.0601,55400.0
2011-07-26 15:10:00,45.12,45.15,45.04,45.07,145300.0,29.0601,29.0794,29.0086,29.0279,145300.0
2011-07-26 15:20:00,45.07,45.07,44.93,44.95,99600.0,29.0279,29.0279,28.9377,28.9506,99600.0
2011-07-26 15:30:00,44.95,44.99,44.91,44.93,139400.0,28.9506,28.9764,28.9249,28.9377,139400.0
2011-07-26 15:40:00,44.93,44.94,44.81,44.83,183400.0,28.9377,28.9442,28.8605,28.8733,183400.0
2011-07-26 15:50:00,44.82,44.85,44.77,44.83,341100.0,28.8669,28.8862,28.8347,28.8733,341100.0
2011-07-27 09:30:00,44.37,44.44,44.0,44.23,210200.0,28.5771,28.6222,28.3388,28.4869,210200.0
2011-07-27 09:40:00,44.23,44.23,43.88,43.95,151800.0,28.4869,28.4869,28.2615,28.3066,151800.0
2011-07-27 09:50:00,43.95,43.96,43.77,43.88,119700.0,28.3066,28.313,28.1906,28.2615,119700.0
2011-07-27 10:00:00,43.89,43.89,43.54,43.54,172000.0,28.2679,28.2679,28.0425,28.0425,172000.0
2011-07-27 10:10:00,43.53,43.58,43.2,43.2,309800.0,28.0361,28.0683,27.8235,27.8235,309800.0
2011-07-27 10:20:00,43.24,43.28,43.14,43.23,170100.0,27.8493,27.875,27.7849,27.8428,170100.0
2011-07-27 10:30:00,43.22,43.38,43.18,43.32,158400.0,27.8364,27.9394,27.8106,27.9008,158400.0
2011-07-27 10:40:00,43.32,43.32,43.09,43.14,253100.0,27.9008,27.9008,27.7527,27.7849,253100.0
2011-07-27 10:50:00,43.13,43.37,43.13,43.24,135700.0,27.7784,27.933,27.7784,27.8493,135700.0
2011-07-27 11:00:00,43.24,43.29,43.18,43.19,122700.0,27.8493,27.8815,27.8106,27.8171,122700.0
2011-07-27 11:10:00,43.19,43.36,43.16,43.35,126300.0,27.8171,27.9266,27.7978,27.9201,126300.0
2011-07-27 11:20:00,43.36,43.61,43.36,43.61,73500.0,27.9266,28.0876,27.9266,28.0876,73500.0
2011-07-27 11:30:00,43.61,43.66,43.33,43.35,168200.0,28.0876,28.1198,27.9072,27.9201,168200.0
2011-07-27 11:40:00,43.35,43.48,43.24,43.3,121000.0,27.9201,28.0039,27.8493,27.8879,121000.0
2011-07-27 11:50:00,43.28,43.3,43.24,43.3,89200.0,27.875,27.8879,27.8493,27.8879,89200.0
2011-07-27 12:00:00,43.29,43.34,43.24,43.3,112300.0,27.8815,27.9137,27.8493,27.8879,112300.0
2011-07-27 12:10:00,43.31,43.5,43.31,43.37,53800.0,27.8944,28.0167,27.8944,27.933,53800.0
2011-07-27 12:20:00,43.39,43.45,43.29,43.38,58300.0,27.9459,27.9845,27.8815,27.9394,58300.0
2011-07-27 12:30:00,43.39,43.4,43.27,43.29,94000.0,27.9459,27.9523,27.8686,27.8815,94000.0
2011-07-27 12:40:00,43.3,43.3,43.24,43.28,75300.0,27.8879,27.8879,27.8493,27.875,75300.0
2011-07-27 12:50:00,43.29,43.3,43.16,43.18,110800.0,27.8815,27.8879,27.7978,27.8106,110800.0
2011-07-27 13:00:00,43.18,43.23,43.15,43.22,113700.0,27.8106,27.8428,27.7913,27.8364,113700.0
2011-07-27 13:10:00,43.22,43.23,43.11,43.23,74600.0,27.8364,27.8428,27.7655,27.8428,74600.0
2011-07-27 13:20:00,43.23,43.31,43.1,43.15,77900.0,27.8428,27.8944,27.7591,27.7913,77900.0
2011-07-27 13:30:00,43.15,43.17,43.11,43.14,41200.0,27.7913,27.8042,27.7655,27.7849,41200.0
2011-07-27 13:40:00,43.13,43.2,43.13,43.16,87800.0,27.7784,27.8235,27.7784,27.7978,87800.0
2011-07-27 13:50:00,43.16,43.22,43.12,43.2,63100.0,27.7978,27.8364,27.772,27.8235,63100.0
2011-07-27 14:00:00,43.19,43.26,43.12,43.21,65800.0,27.8171,27.8622,27.772,27.83,65800.0
2011-07-27 14:10:00,43.21,43.23,43.13,43.15,55600.0,27.83,27.8428,27.7784,27.7913,55600.0
2011-07-27 14:20:00,43.15,43.17,43.0,43.01,94500.0,27.7913,27.8042,27.6947,27.7011,94500.0
2011-07-27 14:30:00,43.01,43.02,42.82,42.95,143500.0,27.7011,27.7076,27.5788,27.6625,143500.0
2011-07-27 14:40:00,42.95,42.99,42.85,42.98,70200.0,27.6625,27.6883,27.5981,27.6818,70200.0
2011-07-27 14:50:00,42.98,43.0,42.78,42.84,158100.0,27.6818,27.6947,27.553,27.5917,158100.0
2011-07-27 15:00:00,42.85,42.88,42.74,42.8,190800.0,27.5981,27.6174,27.5272,27.5659,190800.0
2011-07-27 15:10:00,42.8,42.81,42.54,42.59,210000.0,27.5659,27.5723,27.3984,27.4306,210000.0
2011-07-27 15:20:00,42.59,42.59,42.45,42.54,388900.0,27.4306,27.4306,27.3405,27.3984,388900.0
2011-07-27 15:30:00,42.54,42.64,42.46,42.55,374500.0,27.3984,27.4628,27.3469,27.4049,374500.0
2011-07-27 15:40:00,42.55,42.55,42.3,42.34,522900.0,27.4049,27.4049,27.2439,27.2696,522900.0
2011-07-27 15:50:00,42.35,42.5,42.3,42.44,610700.0,27.2761,27.3727,27.2439,27.334,610700.0
2011-07-28 09:30:00,42.37,42.42,41.88,42.18,248800.0,27.2889,27.3211,26.9733,27.1666,248800.0
2011-07-28 09:40:00,42.16,42.24,42.0,42.21,283200.0,27.1537,27.2052,27.0506,27.1859,283200.0
2011-07-28 09:50:00,42.2,42.52,42.19,42.43,251200.0,27.1794,27.3856,27.173,27.3276,251200.0
2011-07-28 10:00:00,42.41,42.59,42.4,42.53,309600.0,27.3147,27.4306,27.3083,27.392,309600.0
2011-07-28 10:10:00,42.52,42.69,42.51,42.63,292600.0,27.3856,27.495,27.3791,27.4564,292600.0
2011-07-28 10:20:00,42.63,42.68,42.53,42.57,197900.0,27.4564,27.4886,27.392,27.4178,197900.0
2011-07-28 10:30:00,42.58,42.59,42.4,42.43,134700.0,27.4242,27.4306,27.3083,27.3276,134700.0
2011-07-28 10:40:00,42.43,42.53,42.38,42.41,176000.0,27.3276,27.392,27.2954,27.3147,176000.0
2011-07-28 10:50:00,42.41,42.41,42.28,42.29,184700.0,27.3147,27.3147,27.231,27.2374,184700.0
2011-07-28 11:00:00,42.29,42.31,42.22,42.31,206200.0,27.2374,27.2503,27.1923,27.2503,206200.0
2011-07-28 11:10:00,42.3,42.37,42.25,42.36,213000.0,27.2439,27.2889,27.2117,27.2825,213000.0
2011-07-28 11:20:00,42.36,42.43,42.28,42.43,201400.0,27.2825,27.3276,27.231,27.3276,201400.0
2011-07-28 11:30:00,42.42,42.51,42.42,42.5,70400.0,27.3211,27.3791,27.3211,27.3727,70400.0
2011-07-28 11:40:00,42.49,42.65,42.49,42.56,95100.0,27.3662,27.4693,27.3662,27.4113,95100.0
2011-07-28 11:50:00,42.55,42.57,42.47,42.56,333800.0,27.4049,27.4178,27.3533,27.4113,333800.0
2011-07-28 12:00:00,42.57,42.73,42.55,42.72,152900.0,27.4178,27.5208,27.4049,27.5144,152900.0
2011-07-28 12:10:00,42.72,42.73,42.52,42.56,265700.0,27.5144,27.5208,27.3856,27.4113,265700.0
2011-07-28 12:20:00,42.57,42.78,42.57,42.77,91300.0,27.4178,27.553,27.4178,27.5466,91300.0
2011-07-28 12:30:00,42.77,42.78,42.64,42.64,115900.0,27.5466,27.553,27.4628,27.4628,115900.0
2011-07-28 12:40:00,42.64,42.69,42.6,42.61,135000.0,27.4628,27.495,27.4371,27.4435,135000.0
2011-07-28 12:50:00,42.61,42.62,42.41,42.41,216300.0,27.4435,27.45,27.3147,27.3147,216300.0
2011-07-28 13:00:00,42.42,42.55,42.38,42.53,170700.0,27.3211,27.4049,27.2954,27.392,170700.0
2011-07-28 13:10:00,42.52,42.62,42.51,42.53,174600.0,27.3856,27.45,27.3791,27.392,174600.0
2011-07-28 13:20:00,42.52,42.6,42.47,42.54,103100.0,27.3856,27.4371,27.3533,27.3984,103100.0
2011-07-28 13:30:00,42.54,42.58,42.47,42.5,112900.0,27.3984,27.4242,27.3533,27.3727,112900.0
2011-07-28 13:40:00,42.51,42.53,42.37,42.41,110400.0,27.3791,27.392,27.2889,27.3147,110400.0
2011-07-28 13:50:00,42.41,42.52,42.4,42.45,79600.0,27.3147,27.3856,27.3083,27.3405,79600.0
2011-07-28 14:00:00,42.45,42.54,42.44,42.44,100100.0,27.3405,27.3984,27.334,27.334,100100.0
2011-07-28 14:10:00,42.45,42.56,42.41,42.52,130400.0,27.3405,27.4113,27.3147,27.3856,130400.0
2011-07-28 14:20:00,42.52,42.58,42.48,42.53,188300.0,27.3856,27.4242,27.3598,27.392,188300.0
2011-07-28 14:30:00,42.54,42.55,42.29,42.31,123300.0,27.3984,27.4049,27.2374,27.2503,123300.0
2011-07-28 14:40:00,42.31,42.49,42.3,42.48,89000.0,27.2503,27.3662,27.2439,27.3598,89000.0
2011-07-28 14:50:00,42.48,42.51,42.37,42.38,160600.0,27.3598,27.3791,27.2889,27.2954,160600.0
2011-07-28 15:00:00,42.38,42.4,42.34,42.38,145200.0,27.2954,27.3083,27.2696,27.2954,145200.0
2011-07-28 15:10:00,42.38,42.38,42.16,42.23,137200.0,27.2954,27.2954,27.1537,27.1988,137200.0
2011-07-28 15:20:00,42.22,42.23,42.07,42.08,136800.0,27.1923,27.1988,27.0957,27.1022,136800.0
2011-07-28 15:30:00,42.07,42.23,42.07,42.21,231400.0,27.0957,27.1988,27.0957,27.1859,231400.0
2011-07-28 15:40:00,42.21,42.21,41.97,42.02,393200.0,27.1859,27.1859,27.0313,27.0635,393200.0
2011-07-28 15:50:00,42.04,42.18,42.04,42.17,365600.0,27.0764,27.1666,27.0764,27.1601,365600.0
2011-07-29 09:30:00,41.54,41.71,41.39,41.41,91000.0,26.7544,26.8639,26.6578,26.6706,91000.0
2011-07-29 09:40:00,41.42,41.66,41.29,41.65,66000.0,26.6771,26.8317,26.5934,26.8252,66000.0
2011-07-29 09:50:00,41.66,41.83,41.49,41.74,92400.0,26.8317,26.9411,26.7222,26.8832,92400.0
2011-07-29 10:00:00,41.74,41.83,41.55,41.83,183800.0,26.8832,26.9411,26.7608,26.9411,183800.0
2011-07-29 10:10:00,41.83,42.01,41.79,41.89,82600.0,26.9411,27.0571,26.9154,26.9798,82600.0
2011-07-29 10:20:00,41.89,42.07,41.89,42.01,101000.0,26.9798,27.0957,26.9798,27.0571,101000.0
2011-07-29 10:30:00,42.02,42.19,41.92,42.15,146400.0,27.0635,27.173,26.9991,27.1472,146400.0
2011-07-29 10:40:00,42.17,42.4,42.03,42.38,134600.0,27.1601,27.3083,27.07,27.2954,134600.0
2011-07-29 10:50:00,42.39,42.5,42.33,42.39,87500.0,27.3018,27.3727,27.2632,27.3018,87500.0
2011-07-29 11:00:00,42.4,42.56,42.23,42.55,97500.0,27.3083,27.4113,27.1988,27.4049,97500.0
2011-07-29 11:10:00,42.54,42.71,42.43,42.71,110100.0,27.3984,27.5079,27.3276,27.5079,110100.0
2011-07-29 11:20:00,42.7,42.7,42.6,42.66,109100.0,27.5015,27.5015,27.4371,27.4757,109100.0
2011-07-29 11:30:00,42.65,42.73,42.49,42.71,186200.0,27.4693,27.5208,27.3662,27.5079,186200.0
2011-07-29 11:40:00,42.71,42.88,42.69,42.82,224800.0,27.5079,27.6174,27.495,27.5788,224800.0
2011-07-29 11:50:00,42.82,42.85,42.78,42.8,136200.0,27.5788,27.5981,27.553,27.5659,136200.0
2011-07-29 12:00:00,42.8,42.81,42.56,42.66,59100.0,27.5659,27.5723,27.4113,27.4757,59100.0
2011-07-29 12:10:00,42.66,42.66,42.45,42.49,63900.0,27.4757,27.4757,27.3405,27.3662,63900.0
2011-07-29 12:20:00,42.49,42.57,42.43,42.46,56200.0,27.3662,27.4178,27.3276,27.3469,56200.0
2011-07-29 12:30:00,42.49,42.59,42.4,42.53,49300.0,27.3662,27.4306,27.3083,27.392,49300.0
2011-07-29 12:40:00,42.52,42.56,42.43,42.44,33900.0,27.3856,27.4113,27.3276,27.334,33900.0
2011-07-29 12:50:00,42.44,42.56,42.44,42.49,34600.0,27.334,27.4113,27.334,27.3662,34600.0
2011-07-29 13:00:00,42.48,42.53,42.41,42.52,46800.0,27.3598,27.392,27.3147,27.3856,46800.0
2011-07-29 13:10:00,42.53,42.55,42.47,42.48,45300.0,27.392,27.4049,27.3533,27.3598,45300.0
2011-07-29 13:20:00,42.48,42.66,42.48,42.54,33200.0,27.3598,27.4757,27.3598,27.3984,33200.0
2011-07-29 13:30:00,42.53,42.61,42.49,42.61,59800.0,27.392,27.4435,27.3662,27.4435,59800.0
2011-07-29 13:40:00,42.61,42.74,42.61,42.74,40600.0,27.4435,27.5272,27.4435,27.5272,40600.0
2011-07-29 13:50:00,42.74,42.75,42.63,42.7,37000.0,27.5272,27.5337,27.4564,27.5015,37000.0
2011-07-29 14:00:00,42.69,42.8,42.62,42.7,49500.0,27.495,27.5659,27.45,27.5015,49500.0
2011-07-29 14:10:00,42.7,42.71,42.53,42.53,50200.0,27.5015,27.5079,27.392,27.392,50200.0
2011-07-29 14:20:00,42.52,42.59,42.44,42.48,62500.0,27.3856,27.4306,27.334,27.3598,62500.0
2011-07-29 14:30:00,42.48,42.51,42.41,42.51,70600.0,27.3598,27.3791,27.3147,27.3791,70600.0
2011-07-29 14:40:00,42.51,42.54,42.38,42.4,49300.0,27.3791,27.3984,27.2954,27.3083,49300.0
2011-07-29 14:50:00,42.39,42.49,42.34,42.36,60900.0,27.3018,27.3662,27.2696,27.2825,60900.0
2011-07-29 15:00:00,42.35,42.41,42.29,42.41,92900.0,27.2761,27.3147,27.2374,27.3147,92900.0
2011-07-29 15:10:00,42.41,42.44,42.33,42.36,105000.0,27.3147,27.334,27.2632,27.2825,105000.0
2011-07-29 15:20:00,42.37,42.38,42.21,42.29,60700.0,27.2889,27.2954,27.1859,27.2374,60700.0
2011-07-29 15:30:00,42.29,42.33,42.22,42.32,76500.0,27.2374,27.2632,27.1923,27.2567,76500.0
2011-07-29 15:40:00,42.31,42.35,42.09,42.15,186700.0,27.2503,27.2761,27.1086,27.1472,186700.0
2011-07-29 15:50:00,42.15,42.27,42.09,42.17,244600.0,27.1472,27.2245,27.1086,27.1601,244600.0
2011-08-01 09:30:00,42.65,42.78,42.0,42.07,134100.0,27.4693,27.553,27.0506,27.0957,134100.0
2011-08-01 09:40:00,42.07,42.12,41.76,41.82,73000.0,27.0957,27.1279,26.8961,26.9347,73000.0
2011-08-01 09:50:00,41.82,41.84,41.55,41.58,42000.0,26.9347,26.9476,26.7608,26.7801,42000.0
2011-08-01 10:00:00,41.57,41.57,40.96,41.31,251300.0,26.7737,26.7737,26.3808,26.6062,251300.0
2011-08-01 10:10:00,41.3,41.31,41.08,41.29,234300.0,26.5998,26.6062,26.4581,26.5934,234300.0
2011-08-01 10:20:00,41.28,41.42,41.2,41.26,103700.0,26.5869,26.6771,26.5354,26.574,103700.0
2011-08-01 10:30:00,41.25,41.27,41.08,41.16,88200.0,26.5676,26.5805,26.4581,26.5096,88200.0
2011-08-01 10:40:00,41.14,41.23,41.02,41.12,92600.0,26.4967,26.5547,26.4195,26.4839,92600.0
2011-08-01 10:50:00,41.13,41.27,41.06,41.13,87700.0,26.4903,26.5805,26.4452,26.4903,87700.0
2011-08-01 11:00:00,41.13,41.14,40.88,41.13,188300.0,26.4903,26.4967,26.3293,26.4903,188300.0
2011-08-01 11:10:00,41.13,41.2,40.95,41.03,71900.0,26.4903,26.5354,26.3744,26.4259,71900.0
2011-08-01 11:20:00,41.04,41.14,41.0,41.08,60400.0,26.4323,26.4967,26.4066,26.4581,60400.0
2011-08-01 11:30:00,41.07,41.09,40.75,40.86,171100.0,26.4517,26.4645,26.2456,26.3164,171100.0
2011-08-01 11:40:00,40.87,40.92,40.77,40.8,68600.0,26.3228,26.355,26.2584,26.2778,68600.0
2011-08-01 11:50:00,40.78,40.84,40.67,40.71,66200.0,26.2649,26.3035,26.194,26.2198,66200.0
2011-08-01 12:00:00,40.71,40.86,40.66,40.76,109400.0,26.2198,26.3164,26.1876,26.252,109400.0
2011-08-01 12:10:00,40.75,40.77,40.65,40.7,122000.0,26.2456,26.2584,26.1812,26.2134,122000.0
2011-08-01 12:20:00,40.71,40.75,40.63,40.65,101800.0,26.2198,26.2456,26.1683,26.1812,101800.0
2011-08-01 12:30:00,40.65,40.65,40.48,40.57,231400.0,26.1812,26.1812,26.0717,26.1296,231400.0
2011-08-01 12:40:00,40.57,40.74,40.56,40.73,68200.0,26.1296,26.2391,26.1232,26.2327,68200.0
2011-08-01 12:50:00,40.73,40.83,40.64,40.68,117400.0,26.2327,26.2971,26.1747,26.2005,117400.0
2011-08-01 13:00:00,40.66,40.74,40.58,40.67,66200.0,26.1876,26.2391,26.1361,26.194,66200.0
2011-08-01 13:10:00,40.68,40.8,40.64,40.78,50800.0,26.2005,26.2778,26.1747,26.2649,50800.0
2011-08-01 13:20:00,40.78,40.84,40.71,40.71,36400.0,26.2649,26.3035,26.2198,26.2198,36400.0
2011-08-01 13:30:00,40.71,40.82,40.7,40.82,55400.0,26.2198,26.2906,26.2134,26.2906,55400.0
2011-08-01 13:40:00,40.81,40.88,40.75,40.81,86400.0,26.2842,26.3293,26.2456,26.2842,86400.0
2011-08-01 13:50:00,40.8,40.95,40.8,40.87,82700.0,26.2778,26.3744,26.2778,26.3228,82700.0
2011-08-01 14:00:00,40.86,40.88,40.75,40.75,63200.0,26.3164,26.3293,26.2456,26.2456,63200.0
2011-08-01 14:10:00,40.74,40.78,40.66,40.72,63000.0,26.2391,26.2649,26.1876,26.2262,63000.0
2011-08-01 14:20:00,40.71,40.71,40.55,40.64,114000.0,26.2198,26.2198,26.1167,26.1747,114000.0
2011-08-01 14:30:00,40.64,40.69,40.61,40.67,157900.0,26.1747,26.2069,26.1554,26.194,157900.0
2011-08-01 14:40:00,40.68,40.74,40.59,40.65,291100.0,26.2005,26.2391,26.1425,26.1812,291100.0
2011-08-01 14:50:00,40.65,40.83,40.62,40.7,137600.0,26.1812,26.2971,26.1618,26.2134,137600.0
2011-08-01 15:00:00,40.7,40.86,40.67,40.72,242400.0,26.2134,26.3164,26.194,26.2262,242400.0
2011-08-01 15:10:00,40.73,40.8,40.64,40.68,152800.0,26.2327,26.2778,26.1747,26.2005,152800.0
2011-08-01 15:20:00,40.69,40.77,40.64,40.72,271900.0,26.2069,26.2584,26.1747,26.2262,271900.0
2011-08-01 15:30:00,40.72,40.78,40.58,40.77,274100.0,26.2262,26.2649,26.1361,26.2584,274100.0
2011-08-01 15:40:00,40.78,40.84,40.62,40.78,407500.0,26.2649,26.3035,26.1618,26.2649,407500.0
2011-08-01 15:50:00,40.78,40.83,40.66,40.79,317900.0,26.2649,26.2971,26.1876,26.2713,317900.0
2011-08-02 09:30:00,40.35,40.93,40.27,40.93,293600.0,25.9879,26.3615,25.9364,26.3615,293600.0
2011-08-02 09:40:00,40.94,41.07,40.78,40.94,279200.0,26.3679,26.4517,26.2649,26.3679,279200.0
2011-08-02 09:50:00,40.93,41.07,40.88,41.02,220800.0,26.3615,26.4517,26.3293,26.4195,220800.0
2011-08-02 10:00:00,41.03,41.14,40.79,40.8,182300.0,26.4259,26.4967,26.2713,26.2778,182300.0
2011-08-02 10:10:00,40.8,40.88,40.63,40.65,83700.0,26.2778,26.3293,26.1683,26.1812,83700.0
2011-08-02 10:20:00,40.65,40.79,40.6,40.71,83600.0,26.1812,26.2713,26.1489,26.2198,83600.0
2011-08-02 10:30:00,40.71,40.84,40.63,40.79,81900.0,26.2198,26.3035,26.1683,26.2713,81900.0
2011-08-02 10:40:00,40.77,40.84,40.7,40.7,71100.0,26.2584,26.3035,26.2134,26.2134,71100.0
2011-08-02 10:50:00,40.7,40.71,40.43,40.46,51000.0,26.2134,26.2198,26.0395,26.0588,51000.0
2011-08-02 11:00:00,40.46,40.49,40.24,40.25,178200.0,26.0588,26.0781,25.9171,25.9235,178200.0
2011-08-02 11:10:00,40.25,40.28,40.09,40.11,122000.0,25.9235,25.9428,25.8205,25.8334,122000.0
2011-08-02 11:20:00,40.12,40.19,40.02,40.04,77100.0,25.8398,25.8849,25.7754,25.7883,77100.0
2011-08-02 11:30:00,40.05,40.11,39.98,40.0,60900.0,25.7947,25.8334,25.7496,25.7625,60900.0
2011-08-02 11:40:00,40.0,40.02,39.9,39.96,82200.0,25.7625,25.7754,25.6981,25.7367,82200.0
2011-08-02 11:50:00,39.98,40.09,39.95,40.08,73600.0,25.7496,25.8205,25.7303,25.814,73600.0
2011-08-02 12:00:00,40.09,40.22,40.09,40.16,121500.0,25.8205,25.9042,25.8205,25.8656,121500.0
2011-08-02 12:10:00,40.16,40.25,40.14,40.25,78800.0,25.8656,25.9235,25.8527,25.9235,78800.0
2011-08-02 12:20:00,40.25,40.31,40.21,40.21,44400.0,25.9235,25.9622,25.8978,25.8978,44400.0
2011-08-02 12:30:00,40.22,40.23,40.06,40.17,122900.0,25.9042,25.9106,25.8012,25.872,122900.0
2011-08-02 12:40:00,40.16,40.22,39.98,40.01,175200.0,25.8656,25.9042,25.7496,25.769,175200.0
2011-08-02 12:50:00,40.03,40.05,39.86,39.97,92300.0,25.7818,25.7947,25.6723,25.7432,92300.0
2011-08-02 13:00:00,39.97,40.09,39.94,40.07,58700.0,25.7432,25.8205,25.7239,25.8076,58700.0
2011-08-02 13:10:00,40.06,40.06,39.91,40.01,58300.0,25.8012,25.8012,25.7045,25.769,58300.0
2011-08-02 13:20:00,40.02,40.04,39.84,39.84,57100.0,25.7754,25.7883,25.6595,25.6595,57100.0
2011-08-02 13:30:00,39.84,39.92,39.62,39.69,108500.0,25.6595,25.711,25.5178,25.5629,108500.0
2011-08-02 13:40:00,39.69,39.76,39.64,39.7,62100.0,25.5629,25.6079,25.5306,25.5693,62100.0
2011-08-02 13:50:00,39.7,39.72,39.45,39.49,98200.0,25.5693,25.5822,25.4083,25.434,98200.0
2011-08-02 14:00:00,39.5,39.62,39.49,39.55,142800.0,25.4405,25.5178,25.434,25.4727,142800.0
2011-08-02 14:10:00,39.55,39.71,39.55,39.66,95100.0,25.4727,25.5757,25.4727,25.5435,95100.0
2011-08-02 14:20:00,39.66,39.68,39.48,39.49,115300.0,25.5435,25.5564,25.4276,25.434,115300.0
2011-08-02 14:30:00,39.5,39.58,39.47,39.53,97400.0,25.4405,25.492,25.4212,25.4598,97400.0
2011-08-02 14:40:00,39.52,39.63,39.49,39.61,69900.0,25.4534,25.5242,25.434,25.5113,69900.0
2011-08-02 14:50:00,39.61,39.67,39.6,39.63,166700.0,25.5113,25.55,25.5049,25.5242,166700.0
2011-08-02 15:00:00,39.64,39.67,39.56,39.56,117000.0,25.5306,25.55,25.4791,25.4791,117000.0
2011-08-02 15:10:00,39.56,39.59,39.4,39.43,185400.0,25.4791,25.4984,25.3761,25.3954,185400.0
2011-08-02 15:20:00,39.43,39.45,39.22,39.25,228400.0,25.3954,25.4083,25.2601,25.2795,228400.0
2011-08-02 15:30:00,39.24,39.28,39.16,39.2,262400.0,25.273,25.2988,25.2215,25.2473,262400.0
2011-08-02 15:40:00,39.2,39.21,39.0,39.04,341700.0,25.2473,25.2537,25.1184,25.1442,341700.0
2011-08-02 15:50:00,39.04,39.07,38.92,38.93,399500.0,25.1442,25.1635,25.0669,25.0734,399500.0
2011-08-03 09:30:00,39.08,39.32,39.0,39.06,101100.0,25.17,25.3245,25.1184,25.1571,101100.0
2011-08-03 09:40:00,39.06,39.1,38.81,38.96,167600.0,25.1571,25.1829,24.9961,25.0927,167600.0
2011-08-03 09:50:00,38.97,39.04,38.88,39.01,96100.0,25.0991,25.1442,25.0412,25.1249,96100.0
2011-08-03 10:00:00,39.0,39.07,38.79,38.97,150300.0,25.1184,25.1635,24.9832,25.0991,150300.0
2011-08-03 10:10:00,38.97,39.02,38.64,38.68,96400.0,25.0991,25.1313,24.8866,24.9123,96400.0
2011-08-03 10:20:00,38.69,38.69,38.36,38.49,118100.0,24.9188,24.9188,24.7062,24.79,118100.0
2011-08-03 10:30:00,38.49,38.49,37.91,38.04,185900.0,24.79,24.79,24.4164,24.5001,185900.0
2011-08-03 10:40:00,38.04,38.17,37.9,38.02,187000.0,24.5001,24.5839,24.41,24.4873,187000.0
2011-08-03 10:50:00,38.03,38.47,37.97,38.41,191000.0,24.4937,24.7771,24.4551,24.7385,191000.0
2011-08-03 11:00:00,38.41,38.61,38.33,38.4,111800.0,24.7385,24.8673,24.6869,24.732,111800.0
2011-08-03 11:10:00,38.39,38.86,38.38,38.79,172700.0,24.7256,25.0283,24.7191,24.9832,172700.0
2011-08-03 11:20:00,38.79,38.82,38.56,38.61,131300.0,24.9832,25.0025,24.8351,24.8673,131300.0
2011-08-03 11:30:00,38.62,38.78,38.58,38.74,88100.0,24.8737,24.9768,24.8479,24.951,88100.0
2011-08-03 11:40:00,38.72,38.72,38.44,38.53,93600.0,24.9381,24.9381,24.7578,24.8157,93600.0
2011-08-03 11:50:00,38.56,38.71,38.55,38.6,42800.0,24.8351,24.9317,24.8286,24.8608,42800.0
2011-08-03 12:00:00,38.62,38.62,38.39,38.5,89900.0,24.8737,24.8737,24.7256,24.7964,89900.0
2011-08-03 12:10:00,38.49,38.51,38.32,38.37,34400.0,24.79,24.8029,24.6805,24.7127,34400.0
2011-08-03 12:20:00,38.37,38.46,38.25,38.46,47400.0,24.7127,24.7707,24.6354,24.7707,47400.0
2011-08-03 12:30:00,38.46,38.58,38.4,38.53,43700.0,24.7707,24.8479,24.732,24.8157,43700.0
2011-08-03 12:40:00,38.52,38.63,38.51,38.63,44400.0,24.8093,24.8801,24.8029,24.8801,44400.0
2011-08-03 12:50:00,38.63,38.72,38.59,38.64,33400.0,24.8801,24.9381,24.8544,24.8866,33400.0
2011-08-03 13:00:00,38.63,38.64,38.47,38.53,27800.0,24.8801,24.8866,24.7771,24.8157,27800.0
2011-08-03 13:10:00,38.52,38.67,38.5,38.63,36600.0,24.8093,24.9059,24.7964,24.8801,36600.0
2011-08-03 13:20:00,38.63,38.74,38.61,38.72,51500.0,24.8801,24.951,24.8673,24.9381,51500.0
2011-08-03 13:30:00,38.72,39.01,38.71,39.0,181100.0,24.9381,25.1249,24.9317,25.1184,181100.0
2011-08-03 13:40:00,39.0,39.19,38.98,39.18,260600.0,25.1184,25.2408,25.1056,25.2344,260600.0
2011-08-03 13:50:00,39.18,39.19,39.0,39.09,128700.0,25.2344,25.2408,25.1184,25.1764,128700.0
2011-08-03 14:00:00,39.09,39.22,39.03,39.04,132100.0,25.1764,25.2601,25.1378,25.1442,132100.0
2011-08-03 14:10:00,39.05,39.21,38.97,38.97,101400.0,25.1507,25.2537,25.0991,25.0991,101400.0
2011-08-03 14:20:00,38.97,39.08,38.85,38.9,107600.0,25.0991,25.17,25.0218,25.054,107600.0
2011-08-03 14:30:00,38.89,38.97,38.81,38.9,98100.0,25.0476,25.0991,24.9961,25.054,98100.0
2011-08-03 14:40:00,38.89,38.99,38.83,38.96,83700.0,25.0476,25.112,25.009,25.0927,83700.0
2011-08-03 14:50:00,38.97,39.06,38.89,38.99,66500.0,25.0991,25.1571,25.0476,25.112,66500.0
2011-08-03 15:00:00,38.98,39.1,38.85,38.87,80300.0,25.1056,25.1829,25.0218,25.0347,80300.0
2011-08-03 15:10:00,38.85,39.07,38.85,39.05,174200.0,25.0218,25.1635,25.0218,25.1507,174200.0
2011-08-03 15:20:00,39.05,39.21,39.04,39.1,156000.0,25.1507,25.2537,25.1442,25.1829,156000.0
2011-08-03 15:30:00,39.1,39.12,39.0,39.08,126700.0,25.1829,25.1957,25.1184,25.17,126700.0
2011-08-03 15:40:00,39.08,39.18,39.03,39.1,165800.0,25.17,25.2344,25.1378,25.1829,165800.0
2011-08-03 15:50:00,39.1,39.24,39.1,39.21,250700.0,25.1829,25.273,25.1829,25.2537,250700.0
2011-08-04 09:30:00,38.83,38.83,38.24,38.26,184400.0,25.009,25.009,24.629,24.6418,184400.0
2011-08-04 09:40:00,38.26,38.43,38.01,38.01,130300.0,24.6418,24.7513,24.4808,24.4808,130300.0
2011-08-04 09:50:00,38.02,38.17,37.95,38.05,122200.0,24.4873,24.5839,24.4422,24.5066,122200.0
2011-08-04 10:00:00,38.05,38.22,37.95,38.18,184500.0,24.5066,24.6161,24.4422,24.5903,184500.0
2011-08-04 10:10:00,38.18,38.23,37.95,37.95,169800.0,24.5903,24.6225,24.4422,24.4422,169800.0
2011-08-04 10:20:00,37.95,38.41,37.95,38.4,165400.0,24.4422,24.7385,24.4422,24.732,165400.0
2011-08-04 10:30:00,38.4,38.59,38.38,38.55,172600.0,24.732,24.8544,24.7191,24.8286,172600.0
2011-08-04 10:40:00,38.55,38.56,38.21,38.39,139500.0,24.8286,24.8351,24.6096,24.7256,139500.0
2011-08-04 10:50:00,38.41,38.42,38.27,38.32,186700.0,24.7385,24.7449,24.6483,24.6805,186700.0
2011-08-04 11:00:00,38.33,38.43,38.25,38.33,166300.0,24.6869,24.7513,24.6354,24.6869,166300.0
2011-08-04 11:10:00,38.34,38.51,38.25,38.47,114600.0,24.6934,24.8029,24.6354,24.7771,114600.0
2011-08-04 11:20:00,38.46,38.51,38.19,38.26,217100.0,24.7707,24.8029,24.5968,24.6418,217100.0
2011-08-04 11:30:00,38.27,38.41,38.21,38.29,129600.0,24.6483,24.7385,24.6096,24.6612,129600.0
2011-08-04 11:40:00,38.29,38.3,37.94,38.02,228000.0,24.6612,24.6676,24.4357,24.4873,228000.0
2011-08-04 11:50:00,38.02,38.09,37.86,38.06,95100.0,24.4873,24.5324,24.3842,24.513,95100.0
2011-08-04 12:00:00,38.06,38.17,37.95,38.03,90600.0,24.513,24.5839,24.4422,24.4937,90600.0
2011-08-04 12:10:00,38.02,38.18,37.99,38.06,119200.0,24.4873,24.5903,24.4679,24.513,119200.0
2011-08-04 12:20:00,38.05,38.19,38.0,38.16,98400.0,24.5066,24.5968,24.4744,24.5774,98400.0
2011-08-04 12:30:00,38.17,38.39,38.17,38.34,52300.0,24.5839,24.7256,24.5839,24.6934,52300.0
2011-08-04 12:40:00,38.34,38.43,38.3,38.41,35800.0,24.6934,24.7513,24.6676,24.7385,35800.0
2011-08-04 12:50:00,38.41,38.44,38.25,38.26,52700.0,24.7385,24.7578,24.6354,24.6418,52700.0
2011-08-04 13:00:00,38.26,38.3,38.12,38.19,78000.0,24.6418,24.6676,24.5517,24.5968,78000.0
2011-08-04 13:10:00,38.19,38.19,37.98,38.07,79800.0,24.5968,24.5968,24.4615,24.5195,79800.0
2011-08-04 13:20:00,38.07,38.23,38.07,38.18,36700.0,24.5195,24.6225,24.5195,24.5903,36700.0
2011-08-04 13:30:00,38.19,38.19,38.05,38.1,53900.0,24.5968,24.5968,24.5066,24.5388,53900.0
2011-08-04 13:40:00,38.1,38.14,37.87,37.95,84800.0,24.5388,24.5646,24.3907,24.4422,84800.0
2011-08-04 13:50:00,37.95,38.04,37.86,37.9,69100.0,24.4422,24.5001,24.3842,24.41,69100.0
2011-08-04 14:00:00,37.9,37.93,37.74,37.86,115800.0,24.41,24.4293,24.3069,24.3842,115800.0
2011-08-04 14:10:00,37.86,37.91,37.69,37.73,145300.0,24.3842,24.4164,24.2747,24.3005,145300.0
2011-08-04 14:20:00,37.72,37.81,37.56,37.63,137600.0,24.294,24.352,24.191,24.2361,137600.0
2011-08-04 14:30:00,37.62,37.91,37.56,37.82,128500.0,24.2296,24.4164,24.191,24.3585,128500.0
2011-08-04 14:40:00,37.83,38.04,37.81,37.96,131200.0,24.3649,24.5001,24.352,24.4486,131200.0
2011-08-04 14:50:00,37.97,37.99,37.72,37.76,150600.0,24.4551,24.4679,24.294,24.3198,150600.0
2011-08-04 15:00:00,37.75,37.95,37.66,37.86,135800.0,24.3134,24.4422,24.2554,24.3842,135800.0
2011-08-04 15:10:00,37.87,37.89,37.48,37.55,115400.0,24.3907,24.4035,24.1395,24.1846,115400.0
2011-08-04 15:20:00,37.55,37.62,37.29,37.34,267900.0,24.1846,24.2296,24.0171,24.0493,267900.0
2011-08-04 15:30:00,37.33,37.45,37.23,37.32,261600.0,24.0429,24.1202,23.9785,24.0364,261600.0
2011-08-04 15:40:00,37.32,37.33,37.02,37.11,427200.0,24.0364,24.0429,23.8432,23.9012,427200.0
2011-08-04 15:50:00,37.11,37.12,36.86,36.93,649500.0,23.9012,23.9076,23.7402,23.7852,649500.0
2011-08-05 09:30:00,37.6,37.99,37.2,37.2,168000.0,24.2168,24.4679,23.9591,23.9591,168000.0
2011-08-05 09:40:00,37.12,37.17,36.5,36.5,138900.0,23.9076,23.9398,23.5083,23.5083,138900.0
2011-08-05 09:50:00,36.51,36.56,35.52,35.61,306400.0,23.5147,23.5469,22.8771,22.9351,306400.0
2011-08-05 10:00:00,35.59,36.23,35.37,36.22,491300.0,22.9222,23.3344,22.7805,23.328,491300.0
2011-08-05 10:10:00,36.21,36.63,36.03,36.63,386400.0,23.3215,23.592,23.2056,23.592,386400.0
2011-08-05 10:20:00,36.62,37.05,36.61,36.85,235400.0,23.5856,23.8625,23.5791,23.7337,235400.0
2011-08-05 10:30:00,36.77,36.79,36.48,36.65,259000.0,23.6822,23.6951,23.4954,23.6049,259000.0
2011-08-05 10:40:00,36.64,36.66,36.21,36.4,183700.0,23.5985,23.6113,23.3215,23.4439,183700.0
2011-08-05 10:50:00,36.4,36.64,36.3,36.63,106100.0,23.4439,23.5985,23.3795,23.592,106100.0
2011-08-05 11:00:00,36.63,36.63,36.19,36.33,143200.0,23.592,23.592,23.3086,23.3988,143200.0
2011-08-05 11:10:00,36.33,36.38,35.91,35.96,170000.0,23.3988,23.431,23.1283,23.1605,170000.0
2011-08-05 11:20:00,35.97,36.4,35.76,36.2,185600.0,23.1669,23.4439,23.0317,23.3151,185600.0
2011-08-05 11:30:00,36.2,36.36,36.07,36.23,244400.0,23.3151,23.4181,23.2313,23.3344,244400.0
2011-08-05 11:40:00,36.23,36.34,35.82,35.83,242000.0,23.3344,23.4052,23.0703,23.0768,242000.0
2011-08-05 11:50:00,35.86,35.96,35.42,35.63,154200.0,23.0961,23.1605,22.8127,22.948,154200.0
2011-08-05 12:00:00,35.59,35.8,35.53,35.8,139000.0,22.9222,23.0574,22.8836,23.0574,139000.0
2011-08-05 12:10:00,35.82,36.56,35.76,36.26,267100.0,23.0703,23.5469,23.0317,23.3537,267100.0
2011-08-05 12:20:00,36.27,36.52,36.12,36.26,208300.0,23.3602,23.5212,23.2635,23.3537,208300.0
2011-08-05 12:30:00,36.24,36.81,36.16,36.76,206300.0,23.3408,23.708,23.2893,23.6757,206300.0
2011-08-05 12:40:00,36.76,37.27,36.55,37.11,282300.0,23.6757,24.0042,23.5405,23.9012,282300.0
2011-08-05 12:50:00,37.1,37.24,36.9,37.1,295000.0,23.8947,23.9849,23.7659,23.8947,295000.0
2011-08-05 13:00:00,37.1,37.25,36.66,36.81,201700.0,23.8947,23.9913,23.6113,23.708,201700.0
2011-08-05 13:10:00,36.84,37.12,36.76,37.12,102800.0,23.7273,23.9076,23.6757,23.9076,102800.0
2011-08-05 13:20:00,37.12,37.21,36.99,37.06,135900.0,23.9076,23.9656,23.8239,23.869,135900.0
2011-08-05 13:30:00,37.06,37.18,36.89,36.95,150300.0,23.869,23.9463,23.7595,23.7981,150300.0
2011-08-05 13:40:00,36.94,37.16,36.8,37.13,148700.0,23.7917,23.9334,23.7015,23.9141,148700.0
2011-08-05 13:50:00,37.13,37.27,37.06,37.14,231200.0,23.9141,24.0042,23.869,23.9205,231200.0
2011-08-05 14:00:00,37.14,37.17,36.87,36.88,149400.0,23.9205,23.9398,23.7466,23.753,149400.0
2011-08-05 14:10:00,36.88,36.96,36.74,36.92,98800.0,23.753,23.8046,23.6629,23.7788,98800.0
2011-08-05 14:20:00,36.93,37.08,36.84,36.88,99800.0,23.7852,23.8818,23.7273,23.753,99800.0
2011-08-05 14:30:00,36.87,36.88,36.73,36.81,134700.0,23.7466,23.753,23.6564,23.708,134700.0
2011-08-05 14:40:00,36.81,36.81,36.58,36.59,137200.0,23.708,23.708,23.5598,23.5663,137200.0
2011-08-05 14:50:00,36.58,36.69,36.39,36.69,326900.0,23.5598,23.6307,23.4374,23.6307,326900.0
2011-08-05 15:00:00,36.68,36.77,36.11,36.15,325800.0,23.6242,23.6822,23.2571,23.2829,325800.0
2011-08-05 15:10:00,36.16,36.44,36.11,36.32,183600.0,23.2893,23.4696,23.2571,23.3924,183600.0
2011-08-05 15:20:00,36.31,36.52,36.2,36.21,184400.0,23.3859,23.5212,23.3151,23.3215,184400.0
2011-08-05 15:30:00,36.21,36.69,36.2,36.65,259300.0,23.3215,23.6307,23.3151,23.6049,259300.0
2011-08-05 15:40:00,36.65,36.78,36.5,36.61,365900.0,23.6049,23.6886,23.5083,23.5791,365900.0
2011-08-05 15:50:00,36.61,36.68,36.49,36.56,473700.0,23.5791,23.6242,23.5019,23.5469,473700.0
2011-08-08 09:30:00,35.45,35.87,35.19,35.8,139800.0,22.832,23.1025,22.6646,23.0574,139800.0
2011-08-08 09:40:00,35.8,35.93,35.33,35.33,162500.0,23.0574,23.1412,22.7547,22.7547,162500.0
2011-08-08 09:50:00,35.36,35.71,35.08,35.16,350300.0,22.7741,22.9995,22.5937,22.6452,350300.0
2011-08-08 10:00:00,35.16,35.25,35.01,35.08,278800.0,22.6452,22.7032,22.5486,22.5937,278800.0
2011-08-08 10:10:00,35.09,35.1,34.49,34.55,188000.0,22.6002,22.6066,22.2137,22.2524,188000.0
2011-08-08 10:20:00,34.54,34.62,34.3,34.41,254100.0,22.2459,22.2975,22.0914,22.1622,254100.0
2011-08-08 10:30:00,34.42,34.51,34.19,34.42,280500.0,22.1686,22.2266,22.0205,22.1686,280500.0
2011-08-08 10:40:00,34.42,34.66,34.26,34.6,298900.0,22.1686,22.3232,22.0656,22.2846,298900.0
2011-08-08 10:50:00,34.63,34.64,34.28,34.28,129500.0,22.3039,22.3103,22.0785,22.0785,129500.0
2011-08-08 11:00:00,34.28,34.69,34.19,34.61,380500.0,22.0785,22.3425,22.0205,22.291,380500.0
2011-08-08 11:10:00,34.6,34.79,34.52,34.68,286400.0,22.2846,22.4069,22.233,22.3361,286400.0
2011-08-08 11:20:00,34.68,34.71,34.47,34.59,184900.0,22.3361,22.3554,22.2008,22.2781,184900.0
2011-08-08 11:30:00,34.59,34.59,34.36,34.46,94600.0,22.2781,22.2781,22.13,22.1944,94600.0
2011-08-08 11:40:00,34.46,34.66,34.38,34.65,150500.0,22.1944,22.3232,22.1429,22.3168,150500.0
2011-08-08 11:50:00,34.65,34.77,34.57,34.66,155200.0,22.3168,22.3941,22.2653,22.3232,155200.0
2011-08-08 12:00:00,34.67,34.67,34.29,34.4,135400.0,22.3297,22.3297,22.0849,22.1558,135400.0
2011-08-08 12:10:00,34.39,34.46,34.2,34.22,62300.0,22.1493,22.1944,22.0269,22.0398,62300.0
2011-08-08 12:20:00,34.21,34.4,34.1,34.25,70000.0,22.0334,22.1558,21.9625,22.0592,70000.0
2011-08-08 12:30:00,34.25,34.35,34.2,34.22,71100.0,22.0592,22.1236,22.0269,22.0398,71100.0
2011-08-08 12:40:00,34.22,34.34,34.18,34.25,211700.0,22.0398,22.1171,22.0141,22.0592,211700.0
2011-08-08 12:50:00,34.25,34.29,34.09,34.1,146500.0,22.0592,22.0849,21.9561,21.9625,146500.0
2011-08-08 13:00:00,34.11,34.17,33.98,33.98,188200.0,21.969,22.0076,21.8853,21.8853,188200.0
2011-08-08 13:10:00,33.98,34.02,33.71,33.72,358500.0,21.8853,21.911,21.7114,21.7178,358500.0
2011-08-08 13:20:00,33.72,34.02,33.69,33.9,204900.0,21.7178,21.911,21.6985,21.8337,204900.0
2011-08-08 13:30:00,33.9,33.93,33.6,33.6,136500.0,21.8337,21.8531,21.6405,21.6405,136500.0
2011-08-08 13:40:00,33.59,33.71,33.47,33.63,182100.0,21.6341,21.7114,21.5568,21.6598,182100.0
2011-08-08 13:50:00,33.62,33.78,33.47,33.5,167300.0,21.6534,21.7564,21.5568,21.5761,167300.0
2011-08-08 14:00:00,33.5,33.65,33.36,33.48,277600.0,21.5761,21.6727,21.4859,21.5632,277600.0
2011-08-08 14:10:00,33.48,33.62,33.27,33.37,224800.0,21.5632,21.6534,21.428,21.4924,224800.0
2011-08-08 14:20:00,33.39,33.39,32.65,32.95,471400.0,21.5053,21.5053,21.0287,21.2219,471400.0
2011-08-08 14:30:00,32.94,33.02,32.74,32.8,305600.0,21.2154,21.267,21.0866,21.1253,305600.0
2011-08-08 14:40:00,32.82,33.06,32.72,32.76,170600.0,21.1381,21.2927,21.0737,21.0995,170600.0
2011-08-08 14:50:00,32.78,32.82,32.57,32.66,190100.0,21.1124,21.1381,20.9771,21.0351,190100.0
2011-08-08 15:00:00,32.67,33.05,32.62,33.02,351100.0,21.0415,21.2863,21.0093,21.267,351100.0
2011-08-08 15:10:00,33.01,33.67,32.94,33.55,241300.0,21.2605,21.6856,21.2154,21.6083,241300.0
2011-08-08 15:20:00,33.55,33.62,33.14,33.2,255700.0,21.6083,21.6534,21.3442,21.3829,255700.0
2011-08-08 15:30:00,33.2,33.27,32.95,33.03,246900.0,21.3829,21.428,21.2219,21.2734,246900.0
2011-08-08 15:40:00,33.05,33.12,32.36,32.56,426900.0,21.2863,21.3314,20.8419,20.9707,426900.0
2011-08-08 15:50:00,32.56,32.73,32.49,32.59,559000.0,20.9707,21.0802,20.9256,20.99,559000.0
2011-08-09 09:30:00,33.27,33.38,32.95,33.18,210700.0,21.428,21.4988,21.2219,21.37,210700.0
2011-08-09 09:40:00,33.17,33.17,32.51,32.78,170200.0,21.3636,21.3636,20.9385,21.1124,170200.0
2011-08-09 09:50:00,32.8,33.32,32.8,33.3,166100.0,21.1253,21.4602,21.1253,21.4473,166100.0
2011-08-09 10:00:00,33.3,33.69,33.27,33.42,410900.0,21.4473,21.6985,21.428,21.5246,410900.0
2011-08-09 10:10:00,33.43,33.8,33.37,33.73,177900.0,21.531,21.7693,21.4924,21.7242,177900.0
2011-08-09 10:20:00,33.73,33.73,33.54,33.7,172400.0,21.7242,21.7242,21.6019,21.7049,172400.0
2011-08-09 10:30:00,33.7,34.09,33.68,33.69,196400.0,21.7049,21.9561,21.692,21.6985,196400.0
2011-08-09 10:40:00,33.68,33.81,33.5,33.8,212200.0,21.692,21.7758,21.5761,21.7693,212200.0
2011-08-09 10:50:00,33.81,33.98,33.76,33.77,237300.0,21.7758,21.8853,21.7436,21.75,237300.0
2011-08-09 11:00:00,33.77,33.77,33.58,33.59,197200.0,21.75,21.75,21.6276,21.6341,197200.0
2011-08-09 11:10:00,33.61,33.68,33.41,33.67,136800.0,21.647,21.692,21.5181,21.6856,136800.0
2011-08-09 11:20:00,33.68,33.87,33.67,33.87,144300.0,21.692,21.8144,21.6856,21.8144,144300.0
2011-08-09 11:30:00,33.88,33.94,33.82,33.82,140100.0,21.8208,21.8595,21.7822,21.7822,140100.0
2011-08-09 11:40:00,33.82,34.0,33.81,33.88,125700.0,21.7822,21.8981,21.7758,21.8208,125700.0
2011-08-09 11:50:00,33.88,34.19,33.88,34.16,175800.0,21.8208,22.0205,21.8208,22.0012,175800.0
2011-08-09 12:00:00,34.16,34.19,33.98,34.04,129800.0,22.0012,22.0205,21.8853,21.9239,129800.0
2011-08-09 12:10:00,34.03,34.08,33.98,34.07,103900.0,21.9175,21.9497,21.8853,21.9432,103900.0
2011-08-09 12:20:00,34.06,34.17,34.01,34.04,118100.0,21.9368,22.0076,21.9046,21.9239,118100.0
2011-08-09 12:30:00,34.04,34.12,33.99,34.1,107800.0,21.9239,21.9754,21.8917,21.9625,107800.0
2011-08-09 12:40:00,34.1,34.11,33.98,33.99,76400.0,21.9625,21.969,21.8853,21.8917,76400.0
2011-08-09 12:50:00,33.99,33.99,33.85,33.87,84400.0,21.8917,21.8917,21.8015,21.8144,84400.0
2011-08-09 13:00:00,33.87,33.95,33.82,33.92,132600.0,21.8144,21.8659,21.7822,21.8466,132600.0
2011-08-09 13:10:00,33.91,33.94,33.88,33.89,66100.0,21.8402,21.8595,21.8208,21.8273,66100.0
2011-08-09 13:20:00,33.89,33.92,33.87,33.89,92000.0,21.8273,21.8466,21.8144,21.8273,92000.0
2011-08-09 13:30:00,33.88,33.91,33.7,33.7,110400.0,21.8208,21.8402,21.7049,21.7049,110400.0
2011-08-09 13:40:00,33.72,33.8,33.57,33.59,102700.0,21.7178,21.7693,21.6212,21.6341,102700.0
2011-08-09 13:50:00,33.59,33.62,33.36,33.54,165800.0,21.6341,21.6534,21.4859,21.6019,165800.0
2011-08-09 14:00:00,33.54,33.6,33.44,33.49,215300.0,21.6019,21.6405,21.5375,21.5697,215300.0
2011-08-09 14:10:00,33.49,33.95,33.49,33.56,254900.0,21.5697,21.8659,21.5697,21.6147,254900.0
2011-08-09 14:20:00,33.56,33.59,32.87,33.38,505300.0,21.6147,21.6341,21.1703,21.4988,505300.0
2011-08-09 14:30:00,33.39,33.42,32.65,32.69,256200.0,21.5053,21.5246,21.0287,21.0544,256200.0
2011-08-09 14:40:00,32.68,32.68,32.1,32.56,291800.0,21.048,21.048,20.6744,20.9707,291800.0
2011-08-09 14:50:00,32.59,33.08,32.54,32.71,175800.0,20.99,21.3056,20.9578,21.0673,175800.0
2011-08-09 15:00:00,32.71,33.07,32.54,32.86,266900.0,21.0673,21.2992,20.9578,21.1639,266900.0
2011-08-09 15:10:00,32.86,33.62,32.86,33.53,281900.0,21.1639,21.6534,21.1639,21.5954,281900.0
2011-08-09 15:20:00,33.54,33.54,33.21,33.49,185200.0,21.6019,21.6019,21.3893,21.5697,185200.0
2011-08-09 15:30:00,33.5,33.54,33.19,33.42,246500.0,21.5761,21.6019,21.3764,21.5246,246500.0
2011-08-09 15:40:00,33.42,33.79,33.42,33.79,442200.0,21.5246,21.7629,21.5246,21.7629,442200.0
2011-08-09 15:50:00,33.79,34.21,33.78,34.21,573600.0,21.7629,22.0334,21.7564,22.0334,573600.0
2011-08-10 09:30:00,33.32,33.65,33.2,33.35,231800.0,21.4602,21.6727,21.3829,21.4795,231800.0
2011-08-10 09:40:00,33.29,33.75,33.19,33.66,215400.0,21.4409,21.7371,21.3764,21.6792,215400.0
2011-08-10 09:50:00,33.66,33.74,33.33,33.36,207400.0,21.6792,21.7307,21.4666,21.4859,207400.0
2011-08-10 10:00:00,33.33,33.49,33.12,33.15,409800.0,21.4666,21.5697,21.3314,21.3507,409800.0
2011-08-10 10:10:00,33.15,33.46,33.0,33.38,602200.0,21.3507,21.5503,21.2541,21.4988,602200.0
2011-08-10 10:20:00,33.37,33.48,33.14,33.19,417100.0,21.4924,21.5632,21.3442,21.3764,417100.0
2011-08-10 10:30:00,33.2,33.65,33.12,33.36,321300.0,21.3829,21.6727,21.3314,21.4859,321300.0
2011-08-10 10:40:00,33.38,33.69,33.2,33.28,218800.0,21.4988,21.6985,21.3829,21.4344,218800.0
2011-08-10 10:50:00,33.27,33.27,32.9,33.05,245200.0,21.428,21.428,21.1897,21.2863,245200.0
2011-08-10 11:00:00,33.06,33.08,32.58,32.77,278800.0,21.2927,21.3056,20.9836,21.1059,278800.0
2011-08-10 11:10:00,32.79,33.05,32.74,32.89,329200.0,21.1188,21.2863,21.0866,21.1832,329200.0
2011-08-10 11:20:00,32.87,32.93,32.51,32.56,150700.0,21.1703,21.209,20.9385,20.9707,150700.0
2011-08-10 11:30:00,32.57,32.75,32.46,32.55,228200.0,20.9771,21.0931,20.9063,20.9642,228200.0
2011-08-10 11:40:00,32.55,32.74,32.49,32.65,250600.0,20.9642,21.0866,20.9256,21.0287,250600.0
2011-08-10 11:50:00,32.65,33.1,32.65,32.97,203700.0,21.0287,21.3185,21.0287,21.2348,203700.0
2011-08-10 12:00:00,32.95,33.32,32.89,33.18,281200.0,21.2219,21.4602,21.1832,21.37,281200.0
2011-08-10 12:10:00,33.17,33.28,33.07,33.26,111800.0,21.3636,21.4344,21.2992,21.4215,111800.0
2011-08-10 12:20:00,33.27,33.27,32.91,32.91,201400.0,21.428,21.428,21.1961,21.1961,201400.0
2011-08-10 12:30:00,32.91,32.99,32.71,32.75,118600.0,21.1961,21.2476,21.0673,21.0931,118600.0
2011-08-10 12:40:00,32.74,32.87,32.61,32.81,92200.0,21.0866,21.1703,21.0029,21.1317,92200.0
2011-08-10 12:50:00,32.8,32.95,32.76,32.89,119400.0,21.1253,21.2219,21.0995,21.1832,119400.0
2011-08-10 13:00:00,32.89,32.96,32.76,32.84,129200.0,21.1832,21.2283,21.0995,21.151,129200.0
2011-08-10 13:10:00,32.86,32.89,32.63,32.63,139400.0,21.1639,21.1832,21.0158,21.0158,139400.0
2011-08-10 13:20:00,32.63,32.86,32.5,32.76,148600.0,21.0158,21.1639,20.932,21.0995,148600.0
2011-08-10 13:30:00,32.75,32.88,32.63,32.68,232300.0,21.0931,21.1768,21.0158,21.048,232300.0
2011-08-10 13:40:00,32.68,32.89,32.6,32.77,289900.0,21.048,21.1832,20.9964,21.1059,289900.0
2011-08-10 13:50:00,32.75,32.96,32.75,32.84,332600.0,21.0931,21.2283,21.0931,21.151,332600.0
2011-08-10 14:00:00,32.84,32.99,32.73,32.99,329700.0,21.151,21.2476,21.0802,21.2476,329700.0
2011-08-10 14:10:00,32.99,33.12,32.75,32.83,414700.0,21.2476,21.3314,21.0931,21.1446,414700.0
2011-08-10 14:20:00,32.82,32.95,32.79,32.83,243000.0,21.1381,21.2219,21.1188,21.1446,243000.0
2011-08-10 14:30:00,32.83,32.91,32.63,32.66,172400.0,21.1446,21.1961,21.0158,21.0351,172400.0
2011-08-10 14:40:00,32.66,32.89,32.65,32.77,151000.0,21.0351,21.1832,21.0287,21.1059,151000.0
2011-08-10 14:50:00,32.77,32.78,32.51,32.51,144200.0,21.1059,21.1124,20.9385,20.9385,144200.0
2011-08-10 15:00:00,32.51,32.66,32.31,32.35,224200.0,20.9385,21.0351,20.8097,20.8354,224200.0
2011-08-10 15:10:00,32.35,32.45,32.2,32.37,209600.0,20.8354,20.8998,20.7388,20.8483,209600.0
2011-08-10 15:20:00,32.37,32.66,32.3,32.38,197600.0,20.8483,21.0351,20.8032,20.8548,197600.0
2011-08-10 15:30:00,32.38,32.38,32.02,32.24,265300.0,20.8548,20.8548,20.6229,20.7646,265300.0
2011-08-10 15:40:00,32.23,32.41,32.05,32.22,413600.0,20.7581,20.8741,20.6422,20.7517,413600.0
2011-08-10 15:50:00,32.23,32.25,31.78,31.84,424200.0,20.7581,20.771,20.4683,20.507,424200.0
2011-08-11 09:30:00,32.04,32.52,31.9,32.21,269400.0,20.6358,20.9449,20.5456,20.7453,269400.0
2011-08-11 09:40:00,32.21,32.53,32.1,32.19,182300.0,20.7453,20.9514,20.6744,20.7324,182300.0
2011-08-11 09:50:00,32.19,32.43,31.86,32.32,260600.0,20.7324,20.887,20.5198,20.8161,260600.0
2011-08-11 10:00:00,32.33,32.58,32.28,32.51,233600.0,20.8226,20.9836,20.7903,20.9385,233600.0
2011-08-11 10:10:00,32.49,32.95,32.3,32.83,201800.0,20.9256,21.2219,20.8032,21.1446,201800.0
2011-08-11 10:20:00,32.84,33.08,32.72,32.8,297700.0,21.151,21.3056,21.0737,21.1253,297700.0
2011-08-11 10:30:00,32.8,33.02,32.71,32.95,210400.0,21.1253,21.267,21.0673,21.2219,210400.0
2011-08-11 10:40:00,32.96,33.26,32.83,33.26,210200.0,21.2283,21.4215,21.1446,21.4215,210200.0
2011-08-11 10:50:00,33.26,33.3,32.95,32.98,145900.0,21.4215,21.4473,21.2219,21.2412,145900.0
2011-08-11 11:00:00,32.98,33.06,32.88,32.95,209800.0,21.2412,21.2927,21.1768,21.2219,209800.0
2011-08-11 11:10:00,32.95,33.0,32.77,32.9,342800.0,21.2219,21.2541,21.1059,21.1897,342800.0
2011-08-11 11:20:00,32.9,33.0,32.72,32.97,258300.0,21.1897,21.2541,21.0737,21.2348,258300.0
2011-08-11 11:30:00,32.98,33.09,32.82,32.9,132000.0,21.2412,21.312,21.1381,21.1897,132000.0
2011-08-11 11:40:00,32.92,33.0,32.87,32.93,121600.0,21.2025,21.2541,21.1703,21.209,121600.0
2011-08-11 11:50:00,32.92,33.05,32.82,32.86,119200.0,21.2025,21.2863,21.1381,21.1639,119200.0
2011-08-11 12:00:00,32.87,33.0,32.76,32.91,76400.0,21.1703,21.2541,21.0995,21.1961,76400.0
2011-08-11 12:10:00,32.91,32.93,32.8,32.81,92700.0,21.1961,21.209,21.1253,21.1317,92700.0
2011-08-11 12:20:00,32.81,32.86,32.7,32.8,109100.0,21.1317,21.1639,21.0609,21.1253,109100.0
2011-08-11 12:30:00,32.79,33.04,32.77,33.04,86900.0,21.1188,21.2798,21.1059,21.2798,86900.0
2011-08-11 12:40:00,33.04,33.36,33.04,33.26,105100.0,21.2798,21.4859,21.2798,21.4215,105100.0
2011-08-11 12:50:00,33.25,33.6,33.25,33.56,157200.0,21.4151,21.6405,21.4151,21.6147,157200.0
2011-08-11 13:00:00,33.55,33.55,33.26,33.43,170800.0,21.6083,21.6083,21.4215,21.531,170800.0
2011-08-11 13:10:00,33.42,33.6,33.38,33.38,98800.0,21.5246,21.6405,21.4988,21.4988,98800.0
2011-08-11 13:20:00,33.37,33.63,33.32,33.57,85100.0,21.4924,21.6598,21.4602,21.6212,85100.0
2011-08-11 13:30:00,33.56,33.77,33.51,33.75,239200.0,21.6147,21.75,21.5825,21.7371,239200.0
2011-08-11 13:40:00,33.75,33.79,33.57,33.72,181900.0,21.7371,21.7629,21.6212,21.7178,181900.0
2011-08-11 13:50:00,33.71,34.01,33.66,34.0,167700.0,21.7114,21.9046,21.6792,21.8981,167700.0
2011-08-11 14:00:00,34.01,34.09,33.95,34.05,147900.0,21.9046,21.9561,21.8659,21.9303,147900.0
2011-08-11 14:10:00,34.05,34.27,34.04,34.18,155300.0,21.9303,22.072,21.9239,22.0141,155300.0
2011-08-11 14:20:00,34.19,34.46,34.19,34.36,165000.0,22.0205,22.1944,22.0205,22.13,165000.0
2011-08-11 14:30:00,34.36,34.36,34.03,34.12,213500.0,22.13,22.13,21.9175,21.9754,213500.0
2011-08-11 14:40:00,34.13,34.26,34.12,34.13,169500.0,21.9819,22.0656,21.9754,21.9819,169500.0
2011-08-11 14:50:00,34.13,34.37,34.07,34.33,138300.0,21.9819,22.1364,21.9432,22.1107,138300.0
2011-08-11 15:00:00,34.34,34.61,34.28,34.44,201300.0,22.1171,22.291,22.0785,22.1815,201300.0
2011-08-11 15:10:00,34.44,34.65,34.42,34.56,170000.0,22.1815,22.3168,22.1686,22.2588,170000.0
2011-08-11 15:20:00,34.56,34.66,34.5,34.61,221900.0,22.2588,22.3232,22.2202,22.291,221900.0
2011-08-11 15:30:00,34.61,34.86,34.61,34.83,304800.0,22.291,22.452,22.291,22.4327,304800.0
2011-08-11 15:40:00,34.83,34.98,34.8,34.9,492700.0,22.4327,22.5293,22.4134,22.4778,492700.0
2011-08-11 15:50:00,34.89,34.91,34.42,34.48,608200.0,22.4714,22.4842,22.1686,22.2073,608200.0
2011-08-12 09:30:00,34.82,35.58,34.41,35.4,267600.0,22.4263,22.9158,22.1622,22.7998,267600.0
2011-08-12 09:40:00,35.4,35.98,35.23,35.96,349500.0,22.7998,23.1734,22.6903,23.1605,349500.0
2011-08-12 09:50:00,35.94,35.95,35.05,35.48,282600.0,23.1476,23.1541,22.5744,22.8513,282600.0
2011-08-12 10:00:00,35.44,35.55,35.19,35.33,320400.0,22.8256,22.8964,22.6646,22.7547,320400.0
2011-08-12 10:10:00,35.33,35.73,35.09,35.72,239300.0,22.7547,23.0124,22.6002,23.0059,239300.0
2011-08-12 10:20:00,35.72,36.08,35.6,35.94,235300.0,23.0059,23.2378,22.9286,23.1476,235300.0
2011-08-12 10:30:00,35.94,36.06,35.9,35.99,225100.0,23.1476,23.2249,23.1219,23.1798,225100.0
2011-08-12 10:40:00,36.0,36.01,35.47,35.5,250700.0,23.1863,23.1927,22.8449,22.8642,250700.0
2011-08-12 10:50:00,35.51,35.67,35.43,35.63,215100.0,22.8707,22.9737,22.8191,22.948,215100.0
2011-08-12 11:00:00,35.61,35.83,35.57,35.76,165000.0,22.9351,23.0768,22.9093,23.0317,165000.0
2011-08-12 11:10:00,35.76,35.95,35.73,35.85,133800.0,23.0317,23.1541,23.0124,23.0897,133800.0
2011-08-12 11:20:00,35.84,36.08,35.77,36.0,230700.0,23.0832,23.2378,23.0381,23.1863,230700.0
2011-08-12 11:30:00,36.0,36.43,35.98,36.34,294600.0,23.1863,23.4632,23.1734,23.4052,294600.0
2011-08-12 11:40:00,36.32,36.59,36.28,36.57,141800.0,23.3924,23.5663,23.3666,23.5534,141800.0
2011-08-12 11:50:00,36.56,36.77,36.4,36.5,413600.0,23.5469,23.6822,23.4439,23.5083,413600.0
2011-08-12 12:00:00,36.5,36.69,36.47,36.61,337200.0,23.5083,23.6307,23.489,23.5791,337200.0
2011-08-12 12:10:00,36.6,36.64,36.46,36.6,377200.0,23.5727,23.5985,23.4825,23.5727,377200.0
2011-08-12 12:20:00,36.59,36.89,36.59,36.87,371900.0,23.5663,23.7595,23.5663,23.7466,371900.0
2011-08-12 12:30:00,36.87,36.88,36.65,36.69,248100.0,23.7466,23.753,23.6049,23.6307,248100.0
2011-08-12 12:40:00,36.68,36.87,36.6,36.6,162600.0,23.6242,23.7466,23.5727,23.5727,162600.0
2011-08-12 12:50:00,36.6,36.74,36.59,36.72,216200.0,23.5727,23.6629,23.5663,23.65,216200.0
2011-08-12 13:00:00,36.73,36.94,36.72,36.8,218400.0,23.6564,23.7917,23.65,23.7015,218400.0
2011-08-12 13:10:00,36.8,36.91,36.6,36.6,182000.0,23.7015,23.7724,23.5727,23.5727,182000.0
2011-08-12 13:20:00,36.6,36.7,36.51,36.68,141100.0,23.5727,23.6371,23.5147,23.6242,141100.0
2011-08-12 13:30:00,36.67,36.77,36.6,36.69,199600.0,23.6178,23.6822,23.5727,23.6307,199600.0
2011-08-12 13:40:00,36.68,36.94,36.66,36.91,150500.0,23.6242,23.7917,23.6113,23.7724,150500.0
2011-08-12 13:50:00,36.91,36.94,36.72,36.78,155900.0,23.7724,23.7917,23.65,23.6886,155900.0
2011-08-12 14:00:00,36.78,36.81,36.73,36.76,97000.0,23.6886,23.708,23.6564,23.6757,97000.0
2011-08-12 14:10:00,36.76,36.77,36.5,36.59,383500.0,23.6757,23.6822,23.5083,23.5663,383500.0
2011-08-12 14:20:00,36.6,36.61,36.23,36.23,230000.0,23.5727,23.5791,23.3344,23.3344,230000.0
2011-08-12 14:30:00,36.22,36.25,36.06,36.07,303100.0,23.328,23.3473,23.2249,23.2313,303100.0
2011-08-12 14:40:00,36.06,36.22,36.04,36.14,163600.0,23.2249,23.328,23.212,23.2764,163600.0
2011-08-12 14:50:00,36.12,36.15,36.01,36.09,117000.0,23.2635,23.2829,23.1927,23.2442,117000.0
2011-08-12 15:00:00,36.09,36.31,36.09,36.13,145500.0,23.2442,23.3859,23.2442,23.27,145500.0
2011-08-12 15:10:00,36.12,36.19,36.04,36.06,122800.0,23.2635,23.3086,23.212,23.2249,122800.0
2011-08-12 15:20:00,36.07,36.22,36.05,36.13,128800.0,23.2313,23.328,23.2185,23.27,128800.0
2011-08-12 15:30:00,36.14,36.17,35.96,36.03,256800.0,23.2764,23.2958,23.1605,23.2056,256800.0
2011-08-12 15:40:00,36.03,36.16,36.03,36.12,268700.0,23.2056,23.2893,23.2056,23.2635,268700.0
2011-08-12 15:50:00,36.11,36.23,36.1,36.18,353500.0,23.2571,23.3344,23.2507,23.3022,353500.0
2011-08-15 09:30:00,36.72,37.54,36.72,37.07,177300.0,23.65,24.1781,23.65,23.8754,177300.0
2011-08-15 09:40:00,37.05,37.31,37.04,37.23,217400.0,23.8625,24.03,23.8561,23.9785,217400.0
2011-08-15 09:50:00,37.23,37.32,37.12,37.28,251400.0,23.9785,24.0364,23.9076,24.0107,251400.0
2011-08-15 10:00:00,37.29,37.47,37.28,37.3,272700.0,24.0171,24.133,24.0107,24.0235,272700.0
2011-08-15 10:10:00,37.3,37.4,37.25,37.36,142100.0,24.0235,24.0879,23.9913,24.0622,142100.0
2011-08-15 10:20:00,37.36,37.44,37.28,37.36,138800.0,24.0622,24.1137,24.0107,24.0622,138800.0
2011-08-15 10:30:00,37.37,37.38,37.19,37.2,146000.0,24.0686,24.0751,23.9527,23.9591,146000.0
2011-08-15 10:40:00,37.2,37.24,37.1,37.1,211500.0,23.9591,23.9849,23.8947,23.8947,211500.0
2011-08-15 10:50:00,37.12,37.19,37.01,37.1,221300.0,23.9076,23.9527,23.8368,23.8947,221300.0
2011-08-15 11:00:00,37.09,37.14,36.89,36.91,157100.0,23.8883,23.9205,23.7595,23.7724,157100.0
2011-08-15 11:10:00,36.91,36.92,36.6,36.6,165400.0,23.7724,23.7788,23.5727,23.5727,165400.0
2011-08-15 11:20:00,36.6,36.67,36.51,36.64,185700.0,23.5727,23.6178,23.5147,23.5985,185700.0
2011-08-15 11:30:00,36.64,36.64,36.44,36.54,136000.0,23.5985,23.5985,23.4696,23.5341,136000.0
2011-08-15 11:40:00,36.54,36.8,36.54,36.79,84200.0,23.5341,23.7015,23.5341,23.6951,84200.0
2011-08-15 11:50:00,36.8,36.83,36.72,36.75,101500.0,23.7015,23.7208,23.65,23.6693,101500.0
2011-08-15 12:00:00,36.75,36.92,36.75,36.83,120100.0,23.6693,23.7788,23.6693,23.7208,120100.0
2011-08-15 12:10:00,36.83,36.84,36.75,36.84,75300.0,23.7208,23.7273,23.6693,23.7273,75300.0
2011-08-15 12:20:00,36.84,36.99,36.84,36.99,96100.0,23.7273,23.8239,23.7273,23.8239,96100.0
2011-08-15 12:30:00,36.98,36.98,36.87,36.93,92900.0,23.8174,23.8174,23.7466,23.7852,92900.0
2011-08-15 12:40:00,36.94,37.05,36.91,36.91,123400.0,23.7917,23.8625,23.7724,23.7724,123400.0
2011-08-15 12:50:00,36.91,37.01,36.9,37.0,90800.0,23.7724,23.8368,23.7659,23.8303,90800.0
2011-08-15 13:00:00,37.0,37.11,36.94,36.98,91200.0,23.8303,23.9012,23.7917,23.8174,91200.0
2011-08-15 13:10:00,36.98,36.99,36.85,36.94,86700.0,23.8174,23.8239,23.7337,23.7917,86700.0
2011-08-15 13:20:00,36.94,37.06,36.94,37.0,89700.0,23.7917,23.869,23.7917,23.8303,89700.0
2011-08-15 13:30:00,37.01,37.08,36.92,37.02,67600.0,23.8368,23.8818,23.7788,23.8432,67600.0
2011-08-15 13:40:00,37.02,37.09,36.97,37.0,92800.0,23.8432,23.8883,23.811,23.8303,92800.0
2011-08-15 13:50:00,37.0,37.08,36.98,37.04,88800.0,23.8303,23.8818,23.8174,23.8561,88800.0
2011-08-15 14:00:00,37.05,37.18,37.02,37.07,129200.0,23.8625,23.9463,23.8432,23.8754,129200.0
2011-08-15 14:10:00,37.07,37.07,36.95,36.95,150100.0,23.8754,23.8754,23.7981,23.7981,150100.0
2011-08-15 14:20:00,36.95,37.09,36.95,37.02,119700.0,23.7981,23.8883,23.7981,23.8432,119700.0
2011-08-15 14:30:00,37.02,37.08,36.97,37.02,216700.0,23.8432,23.8818,23.811,23.8432,216700.0
2011-08-15 14:40:00,37.02,37.2,37.0,37.17,104000.0,23.8432,23.9591,23.8303,23.9398,104000.0
2011-08-15 14:50:00,37.17,37.19,37.1,37.14,96700.0,23.9398,23.9527,23.8947,23.9205,96700.0
2011-08-15 15:00:00,37.14,37.18,37.11,37.17,146400.0,23.9205,23.9463,23.9012,23.9398,146400.0
2011-08-15 15:10:00,37.18,37.18,37.1,37.13,130700.0,23.9463,23.9463,23.8947,23.9141,130700.0
2011-08-15 15:20:00,37.13,37.19,37.06,37.09,163900.0,23.9141,23.9527,23.869,23.8883,163900.0
2011-08-15 15:30:00,37.09,37.18,37.06,37.14,176000.0,23.8883,23.9463,23.869,23.9205,176000.0
2011-08-15 15:40:00,37.14,37.33,37.13,37.25,259700.0,23.9205,24.0429,23.9141,23.9913,259700.0
2011-08-15 15:50:00,37.25,37.57,37.25,37.5,646700.0,23.9913,24.1974,23.9913,24.1524,646700.0
2011-08-16 09:30:00,36.97,38.13,36.09,37.47,505100.0,23.811,24.5581,23.2442,24.133,505100.0
2011-08-16 09:40:00,37.46,37.8,37.09,37.38,395100.0,24.1266,24.3456,23.8883,24.0751,395100.0
2011-08-16 09:50:00,37.38,37.6,37.29,37.48,313300.0,24.0751,24.2168,24.0171,24.1395,313300.0
2011-08-16 10:00:00,37.44,37.46,37.07,37.4,279100.0,24.1137,24.1266,23.8754,24.0879,279100.0
2011-08-16 10:10:00,37.38,37.55,37.28,37.37,180300.0,24.0751,24.1846,24.0107,24.0686,180300.0
2011-08-16 10:20:00,37.37,37.81,37.34,37.72,195500.0,24.0686,24.352,24.0493,24.294,195500.0
2011-08-16 10:30:00,37.71,37.91,37.57,37.89,248600.0,24.2876,24.4164,24.1974,24.4035,248600.0
2011-08-16 10:40:00,37.89,37.9,37.28,37.44,203800.0,24.4035,24.41,24.0107,24.1137,203800.0
2011-08-16 10:50:00,37.44,37.71,37.34,37.57,190000.0,24.1137,24.2876,24.0493,24.1974,190000.0
2011-08-16 11:00:00,37.57,37.6,37.31,37.36,125900.0,24.1974,24.2168,24.03,24.0622,125900.0
2011-08-16 11:10:00,37.34,37.43,37.23,37.3,141400.0,24.0493,24.1073,23.9785,24.0235,141400.0
2011-08-16 11:20:00,37.3,37.51,37.3,37.48,154700.0,24.0235,24.1588,24.0235,24.1395,154700.0
2011-08-16 11:30:00,37.47,37.55,37.35,37.5,131100.0,24.133,24.1846,24.0557,24.1524,131100.0
2011-08-16 11:40:00,37.5,37.72,37.47,37.68,171300.0,24.1524,24.294,24.133,24.2683,171300.0
2011-08-16 11:50:00,37.69,37.71,37.46,37.46,108600.0,24.2747,24.2876,24.1266,24.1266,108600.0
2011-08-16 12:00:00,37.46,37.6,37.34,37.59,132400.0,24.1266,24.2168,24.0493,24.2103,132400.0
2011-08-16 12:10:00,37.62,37.69,37.16,37.23,279600.0,24.2296,24.2747,23.9334,23.9785,279600.0
2011-08-16 12:20:00,37.22,37.4,36.86,36.97,245600.0,23.972,24.0879,23.7402,23.811,245600.0
2011-08-16 12:30:00,36.97,37.03,36.8,37.01,166400.0,23.811,23.8496,23.7015,23.8368,166400.0
2011-08-16 12:40:00,37.03,37.09,36.72,36.78,135700.0,23.8496,23.8883,23.65,23.6886,135700.0
2011-08-16 12:50:00,36.8,36.8,36.51,36.55,166100.0,23.7015,23.7015,23.5147,23.5405,166100.0
2011-08-16 13:00:00,36.56,36.57,36.12,36.31,142800.0,23.5469,23.5534,23.2635,23.3859,142800.0
2011-08-16 13:10:00,36.31,36.38,36.17,36.18,118900.0,23.3859,23.431,23.2958,23.3022,118900.0
2011-08-16 13:20:00,36.19,36.29,36.03,36.13,100500.0,23.3086,23.373,23.2056,23.27,100500.0
2011-08-16 13:30:00,36.13,36.35,36.07,36.18,87500.0,23.27,23.4117,23.2313,23.3022,87500.0
2011-08-16 13:40:00,36.18,36.36,36.18,36.36,71600.0,23.3022,23.4181,23.3022,23.4181,71600.0
2011-08-16 13:50:00,36.35,36.66,36.35,36.58,158900.0,23.4117,23.6113,23.4117,23.5598,158900.0
2011-08-16 14:00:00,36.58,36.75,36.57,36.65,167500.0,23.5598,23.6693,23.5534,23.6049,167500.0
2011-08-16 14:10:00,36.65,36.82,36.61,36.7,157000.0,23.6049,23.7144,23.5791,23.6371,157000.0
2011-08-16 14:20:00,36.69,36.75,36.58,36.64,116900.0,23.6307,23.6693,23.5598,23.5985,116900.0
2011-08-16 14:30:00,36.63,36.69,36.56,36.6,165600.0,23.592,23.6307,23.5469,23.5727,165600.0
2011-08-16 14:40:00,36.58,36.63,36.51,36.61,86800.0,23.5598,23.592,23.5147,23.5791,86800.0
2011-08-16 14:50:00,36.62,36.63,36.39,36.42,113300.0,23.5856,23.592,23.4374,23.4568,113300.0
2011-08-16 15:00:00,36.43,36.74,36.41,36.74,149300.0,23.4632,23.6629,23.4503,23.6629,149300.0
2011-08-16 15:10:00,36.74,36.86,36.62,36.85,142200.0,23.6629,23.7402,23.5856,23.7337,142200.0
2011-08-16 15:20:00,36.85,36.96,36.74,36.94,175000.0,23.7337,23.8046,23.6629,23.7917,175000.0
2011-08-16 15:30:00,36.95,36.96,36.74,36.75,188700.0,23.7981,23.8046,23.6629,23.6693,188700.0
2011-08-16 15:40:00,36.75,36.84,36.61,36.7,298000.0,23.6693,23.7273,23.5791,23.6371,298000.0
2011-08-16 15:50:00,36.7,36.71,36.5,36.6,518300.0,23.6371,23.6435,23.5083,23.5727,518300.0
2011-08-17 09:30:00,36.99,37.14,36.87,36.91,70500.0,23.8239,23.9205,23.7466,23.7724,70500.0
2011-08-17 09:40:00,36.93,37.25,36.8,37.11,74500.0,23.7852,23.9913,23.7015,23.9012,74500.0
2011-08-17 09:50:00,37.12,37.2,37.03,37.1,50000.0,23.9076,23.9591,23.8496,23.8947,50000.0
2011-08-17 10:00:00,37.09,37.12,36.82,36.86,80100.0,23.8883,23.9076,23.7144,23.7402,80100.0
2011-08-17 10:10:00,36.87,37.13,36.85,37.12,49800.0,23.7466,23.9141,23.7337,23.9076,49800.0
2011-08-17 10:20:00,37.12,37.19,37.02,37.05,53000.0,23.9076,23.9527,23.8432,23.8625,53000.0
2011-08-17 10:30:00,37.05,37.05,36.8,36.82,51300.0,23.8625,23.8625,23.7015,23.7144,51300.0
2011-08-17 10:40:00,36.83,36.9,36.69,36.76,64000.0,23.7208,23.7659,23.6307,23.6757,64000.0
2011-08-17 10:50:00,36.77,36.77,36.42,36.42,96400.0,23.6822,23.6822,23.4568,23.4568,96400.0
2011-08-17 11:00:00,36.42,36.61,36.38,36.55,122100.0,23.4568,23.5791,23.431,23.5405,122100.0
2011-08-17 11:10:00,36.56,36.59,36.31,36.32,112800.0,23.5469,23.5663,23.3859,23.3924,112800.0
2011-08-17 11:20:00,36.31,36.33,36.15,36.16,88600.0,23.3859,23.3988,23.2829,23.2893,88600.0
2011-08-17 11:30:00,36.16,36.17,35.87,35.92,318300.0,23.2893,23.2958,23.1025,23.1347,318300.0
2011-08-17 11:40:00,35.91,36.01,35.87,35.97,85800.0,23.1283,23.1927,23.1025,23.1669,85800.0
2011-08-17 11:50:00,35.96,36.05,35.81,35.89,77000.0,23.1605,23.2185,23.0639,23.1154,77000.0
2011-08-17 12:00:00,35.88,35.97,35.61,35.7,142800.0,23.109,23.1669,22.9351,22.993,142800.0
2011-08-17 12:10:00,35.69,35.75,35.65,35.67,127000.0,22.9866,23.0252,22.9608,22.9737,127000.0
2011-08-17 12:20:00,35.68,35.71,35.57,35.67,112600.0,22.9802,22.9995,22.9093,22.9737,112600.0
2011-08-17 12:30:00,35.68,35.83,35.68,35.74,114600.0,22.9802,23.0768,22.9802,23.0188,114600.0
2011-08-17 12:40:00,35.75,35.77,35.63,35.72,122800.0,23.0252,23.0381,22.948,23.0059,122800.0
2011-08-17 12:50:00,35.73,35.8,35.55,35.62,121600.0,23.0124,23.0574,22.8964,22.9415,121600.0
2011-08-17 13:00:00,35.62,35.65,35.42,35.51,73800.0,22.9415,22.9608,22.8127,22.8707,73800.0
2011-08-17 13:10:00,35.5,35.57,35.42,35.56,81100.0,22.8642,22.9093,22.8127,22.9029,81100.0
2011-08-17 13:20:00,35.57,35.6,35.33,35.34,96600.0,22.9093,22.9286,22.7547,22.7612,96600.0
2011-08-17 13:30:00,35.34,35.46,35.3,35.36,86500.0,22.7612,22.8385,22.7354,22.7741,86500.0
2011-08-17 13:40:00,35.36,35.44,35.18,35.43,129200.0,22.7741,22.8256,22.6581,22.8191,129200.0
2011-08-17 13:50:00,35.44,35.53,35.37,35.46,81600.0,22.8256,22.8836,22.7805,22.8385,81600.0
2011-08-17 14:00:00,35.46,35.62,35.46,35.59,100300.0,22.8385,22.9415,22.8385,22.9222,100300.0
2011-08-17 14:10:00,35.6,35.77,35.59,35.75,81000.0,22.9286,23.0381,22.9222,23.0252,81000.0
2011-08-17 14:20:00,35.75,35.8,35.68,35.74,92700.0,23.0252,23.0574,22.9802,23.0188,92700.0
2011-08-17 14:30:00,35.74,35.77,35.67,35.72,103200.0,23.0188,23.0381,22.9737,23.0059,103200.0
2011-08-17 14:40:00,35.72,35.84,35.7,35.76,108700.0,23.0059,23.0832,22.993,23.0317,108700.0
2011-08-17 14:50:00,35.75,35.89,35.73,35.86,78900.0,23.0252,23.1154,23.0124,23.0961,78900.0
2011-08-17 15:00:00,35.87,35.97,35.8,35.95,106700.0,23.1025,23.1669,23.0574,23.1541,106700.0
2011-08-17 15:10:00,35.95,36.01,35.89,35.98,116300.0,23.1541,23.1927,23.1154,23.1734,116300.0
2011-08-17 15:20:00,35.98,35.98,35.87,35.88,121700.0,23.1734,23.1734,23.1025,23.109,121700.0
2011-08-17 15:30:00,35.87,35.88,35.71,35.75,158100.0,23.1025,23.109,22.9995,23.0252,158100.0
2011-08-17 15:40:00,35.75,35.84,35.68,35.84,311600.0,23.0252,23.0832,22.9802,23.0832,311600.0
2011-08-17 15:50:00,35.83,35.84,35.73,35.8,363400.0,23.0768,23.0832,23.0124,23.0574,363400.0
2011-08-18 09:30:00,34.59,34.61,33.75,33.98,213900.0,22.2781,22.291,21.7371,21.8853,213900.0
2011-08-18 09:40:00,33.98,34.1,33.44,33.6,275000.0,21.8853,21.9625,21.5375,21.6405,275000.0
2011-08-18 09:50:00,33.6,34.12,33.57,34.04,295500.0,21.6405,21.9754,21.6212,21.9239,295500.0
2011-08-18 10:00:00,34.05,34.05,32.83,33.1,311500.0,21.9303,21.9303,21.1446,21.3185,311500.0
2011-08-18 10:10:00,33.11,33.42,32.94,33.3,230100.0,21.3249,21.5246,21.2154,21.4473,230100.0
2011-08-18 10:20:00,33.29,33.41,33.02,33.31,243800.0,21.4409,21.5181,21.267,21.4537,243800.0
2011-08-18 10:30:00,33.34,33.34,32.98,33.08,139800.0,21.4731,21.4731,21.2412,21.3056,139800.0
2011-08-18 10:40:00,33.08,33.13,32.94,33.09,150500.0,21.3056,21.3378,21.2154,21.312,150500.0
2011-08-18 10:50:00,33.08,33.23,32.97,33.03,189300.0,21.3056,21.4022,21.2348,21.2734,189300.0
2011-08-18 11:00:00,33.03,33.03,32.67,32.68,233300.0,21.2734,21.2734,21.0415,21.048,233300.0
2011-08-18 11:10:00,32.67,32.82,32.54,32.62,150300.0,21.0415,21.1381,20.9578,21.0093,150300.0
2011-08-18 11:20:00,32.62,32.78,32.53,32.54,201700.0,21.0093,21.1124,20.9514,20.9578,201700.0
2011-08-18 11:30:00,32.53,32.85,32.53,32.66,172900.0,20.9514,21.1575,20.9514,21.0351,172900.0
2011-08-18 11:40:00,32.68,32.77,32.54,32.66,198600.0,21.048,21.1059,20.9578,21.0351,198600.0
2011-08-18 11:50:00,32.66,32.67,32.42,32.51,183100.0,21.0351,21.0415,20.8805,20.9385,183100.0
2011-08-18 12:00:00,32.5,32.55,32.34,32.43,147600.0,20.932,20.9642,20.829,20.887,147600.0
2011-08-18 12:10:00,32.42,32.6,32.38,32.53,130600.0,20.8805,20.9964,20.8548,20.9514,130600.0
2011-08-18 12:20:00,32.52,32.58,32.44,32.52,122100.0,20.9449,20.9836,20.8934,20.9449,122100.0
2011-08-18 12:30:00,32.53,32.64,32.5,32.58,106700.0,20.9514,21.0222,20.932,20.9836,106700.0
2011-08-18 12:40:00,32.59,32.64,32.45,32.45,141900.0,20.99,21.0222,20.8998,20.8998,141900.0
2011-08-18 12:50:00,32.45,32.56,32.44,32.55,71400.0,20.8998,20.9707,20.8934,20.9642,71400.0
2011-08-18 13:00:00,32.54,32.58,32.36,32.36,142100.0,20.9578,20.9836,20.8419,20.8419,142100.0
2011-08-18 13:10:00,32.37,32.43,32.28,32.43,58100.0,20.8483,20.887,20.7903,20.887,58100.0
2011-08-18 13:20:00,32.43,32.53,32.41,32.48,52400.0,20.887,20.9514,20.8741,20.9192,52400.0
2011-08-18 13:30:00,32.48,32.53,32.21,32.23,243700.0,20.9192,20.9514,20.7453,20.7581,243700.0
2011-08-18 13:40:00,32.24,32.31,32.23,32.31,199900.0,20.7646,20.8097,20.7581,20.8097,199900.0
2011-08-18 13:50:00,32.31,32.34,32.18,32.21,118000.0,20.8097,20.829,20.7259,20.7453,118000.0
2011-08-18 14:00:00,32.2,32.47,32.2,32.44,291200.0,20.7388,20.9127,20.7388,20.8934,291200.0
2011-08-18 14:10:00,32.43,32.45,32.32,32.44,197100.0,20.887,20.8998,20.8161,20.8934,197100.0
2011-08-18 14:20:00,32.45,32.5,32.36,32.36,168000.0,20.8998,20.932,20.8419,20.8419,168000.0
2011-08-18 14:30:00,32.36,32.46,32.34,32.38,141300.0,20.8419,20.9063,20.829,20.8548,141300.0
2011-08-18 14:40:00,32.38,32.39,32.33,32.36,116800.0,20.8548,20.8612,20.8226,20.8419,116800.0
2011-08-18 14:50:00,32.36,32.38,32.17,32.17,115900.0,20.8419,20.8548,20.7195,20.7195,115900.0
2011-08-18 15:00:00,32.17,32.21,32.09,32.09,160900.0,20.7195,20.7453,20.668,20.668,160900.0
2011-08-18 15:10:00,32.08,32.24,32.07,32.15,110400.0,20.6615,20.7646,20.6551,20.7066,110400.0
2011-08-18 15:20:00,32.15,32.17,32.03,32.17,177200.0,20.7066,20.7195,20.6293,20.7195,177200.0
2011-08-18 15:30:00,32.17,32.22,32.14,32.17,194900.0,20.7195,20.7517,20.7002,20.7195,194900.0
2011-08-18 15:40:00,32.16,32.17,32.0,32.07,208300.0,20.7131,20.7195,20.61,20.6551,208300.0
2011-08-18 15:50:00,32.07,32.34,32.07,32.24,371500.0,20.6551,20.829,20.6551,20.7646,371500.0
2011-08-19 09:30:00,31.74,32.22,31.57,32.14,406200.0,20.4426,20.7517,20.3331,20.7002,406200.0
2011-08-19 09:40:00,32.14,32.41,31.93,31.93,115100.0,20.7002,20.8741,20.5649,20.5649,115100.0
2011-08-19 09:50:00,31.91,32.31,31.79,32.17,111600.0,20.552,20.8097,20.4748,20.7195,111600.0
2011-08-19 10:00:00,32.18,32.42,32.13,32.27,182100.0,20.7259,20.8805,20.6937,20.7839,182100.0
2011-08-19 10:10:00,32.27,32.52,32.11,32.4,175400.0,20.7839,20.9449,20.6809,20.8676,175400.0
2011-08-19 10:20:00,32.4,32.76,32.26,32.63,175700.0,20.8676,21.0995,20.7775,21.0158,175700.0
2011-08-19 10:30:00,32.63,32.67,32.3,32.36,143600.0,21.0158,21.0415,20.8032,20.8419,143600.0
2011-08-19 10:40:00,32.37,32.48,32.35,32.45,140400.0,20.8483,20.9192,20.8354,20.8998,140400.0
2011-08-19 10:50:00,32.46,32.57,32.37,32.48,97300.0,20.9063,20.9771,20.8483,20.9192,97300.0
2011-08-19 11:00:00,32.48,32.49,32.3,32.34,221900.0,20.9192,20.9256,20.8032,20.829,221900.0
2011-08-19 11:10:00,32.34,32.35,31.94,31.95,136500.0,20.829,20.8354,20.5714,20.5778,136500.0
2011-08-19 11:20:00,31.94,32.12,31.9,32.03,113900.0,20.5714,20.6873,20.5456,20.6293,113900.0
2011-08-19 11:30:00,32.03,32.11,31.94,32.0,100300.0,20.6293,20.6809,20.5714,20.61,100300.0
2011-08-19 11:40:00,31.99,32.12,31.95,32.0,85000.0,20.6036,20.6873,20.5778,20.61,85000.0
2011-08-19 11:50:00,32.0,32.11,31.95,32.09,98800.0,20.61,20.6809,20.5778,20.668,98800.0
2011-08-19 12:00:00,32.1,32.13,31.92,31.92,155800.0,20.6744,20.6937,20.5585,20.5585,155800.0
2011-08-19 12:10:00,31.92,31.95,31.83,31.83,77600.0,20.5585,20.5778,20.5005,20.5005,77600.0
2011-08-19 12:20:00,31.83,31.85,31.73,31.84,96100.0,20.5005,20.5134,20.4361,20.507,96100.0
2011-08-19 12:30:00,31.84,31.92,31.75,31.75,111700.0,20.507,20.5585,20.449,20.449,111700.0
2011-08-19 12:40:00,31.75,31.88,31.73,31.88,126100.0,20.449,20.5327,20.4361,20.5327,126100.0
2011-08-19 12:50:00,31.88,31.88,31.75,31.75,62000.0,20.5327,20.5327,20.449,20.449,62000.0
2011-08-19 13:00:00,31.76,31.87,31.68,31.87,95100.0,20.4554,20.5263,20.4039,20.5263,95100.0
2011-08-19 13:10:00,31.86,31.89,31.77,31.82,99000.0,20.5198,20.5392,20.4619,20.4941,99000.0
2011-08-19 13:20:00,31.82,31.84,31.64,31.69,101400.0,20.4941,20.507,20.3781,20.4103,101400.0
2011-08-19 13:30:00,31.69,31.73,31.54,31.56,132000.0,20.4103,20.4361,20.3137,20.3266,132000.0
2011-08-19 13:40:00,31.56,31.6,31.35,31.59,170700.0,20.3266,20.3524,20.1914,20.3459,170700.0
2011-08-19 13:50:00,31.59,31.59,31.49,31.52,62200.0,20.3459,20.3459,20.2815,20.3009,62200.0
2011-08-19 14:00:00,31.51,31.62,31.36,31.46,129000.0,20.2944,20.3653,20.1978,20.2622,129000.0
2011-08-19 14:10:00,31.47,31.56,31.41,31.41,85000.0,20.2687,20.3266,20.23,20.23,85000.0
2011-08-19 14:20:00,31.41,31.43,31.3,31.37,114400.0,20.23,20.2429,20.1592,20.2042,114400.0
2011-08-19 14:30:00,31.37,31.42,31.27,31.33,158500.0,20.2042,20.2365,20.1398,20.1785,158500.0
2011-08-19 14:40:00,31.34,31.53,31.33,31.37,96800.0,20.1849,20.3073,20.1785,20.2042,96800.0
2011-08-19 14:50:00,31.37,31.4,31.22,31.31,166000.0,20.2042,20.2236,20.1076,20.1656,166000.0
2011-08-19 15:00:00,31.3,31.33,31.17,31.2,118100.0,20.1592,20.1785,20.0754,20.0948,118100.0
2011-08-19 15:10:00,31.22,31.28,31.06,31.14,125000.0,20.1076,20.1463,20.0046,20.0561,125000.0
2011-08-19 15:20:00,31.14,31.28,31.12,31.22,227200.0,20.0561,20.1463,20.0432,20.1076,227200.0
2011-08-19 15:30:00,31.22,31.25,31.05,31.09,235700.0,20.1076,20.127,19.9981,20.0239,235700.0
2011-08-19 15:40:00,31.09,31.24,31.07,31.2,316000.0,20.0239,20.1205,20.011,20.0948,316000.0
2011-08-19 15:50:00,31.21,31.23,31.03,31.07,465800.0,20.1012,20.1141,19.9853,20.011,465800.0
2011-08-22 09:30:00,31.99,32.2,31.61,31.66,128100.0,20.6036,20.7388,20.3588,20.391,128100.0
2011-08-22 09:40:00,31.69,31.78,31.39,31.5,206400.0,20.4103,20.4683,20.2171,20.288,206400.0
2011-08-22 09:50:00,31.5,31.54,31.3,31.35,234700.0,20.288,20.3137,20.1592,20.1914,234700.0
2011-08-22 10:00:00,31.35,31.46,31.14,31.15,148600.0,20.1914,20.2622,20.0561,20.0626,148600.0
2011-08-22 10:10:00,31.15,31.45,31.11,31.45,179700.0,20.0626,20.2558,20.0368,20.2558,179700.0
2011-08-22 10:20:00,31.45,31.52,31.42,31.45,172700.0,20.2558,20.3009,20.2365,20.2558,172700.0
2011-08-22 10:30:00,31.45,31.49,31.24,31.32,114600.0,20.2558,20.2815,20.1205,20.172,114600.0
2011-08-22 10:40:00,31.32,31.39,31.27,31.35,122900.0,20.172,20.2171,20.1398,20.1914,122900.0
2011-08-22 10:50:00,31.34,31.42,31.09,31.14,133100.0,20.1849,20.2365,20.0239,20.0561,133100.0
2011-08-22 11:00:00,31.14,31.3,31.11,31.3,141400.0,20.0561,20.1592,20.0368,20.1592,141400.0
2011-08-22 11:10:00,31.29,31.3,31.1,31.14,188300.0,20.1527,20.1592,20.0304,20.0561,188300.0
2011-08-22 11:20:00,31.14,31.15,30.94,31.05,133000.0,20.0561,20.0626,19.9273,19.9981,133000.0
2011-08-22 11:30:00,31.04,31.08,30.74,30.75,163700.0,19.9917,20.0175,19.7985,19.8049,163700.0
2011-08-22 11:40:00,30.75,30.76,30.61,30.69,191300.0,19.8049,19.8114,19.7148,19.7663,191300.0
2011-08-22 11:50:00,30.68,30.75,30.64,30.73,89600.0,19.7598,19.8049,19.7341,19.792,89600.0
2011-08-22 12:00:00,30.73,30.95,30.69,30.94,142600.0,19.792,19.9337,19.7663,19.9273,142600.0
2011-08-22 12:10:00,30.95,30.96,30.76,30.82,150600.0,19.9337,19.9402,19.8114,19.85,150600.0
2011-08-22 12:20:00,30.83,30.96,30.79,30.83,75300.0,19.8565,19.9402,19.8307,19.8565,75300.0
2011-08-22 12:30:00,30.83,30.89,30.71,30.75,82100.0,19.8565,19.8951,19.7792,19.8049,82100.0
2011-08-22 12:40:00,30.75,31.0,30.68,31.0,126000.0,19.8049,19.9659,19.7598,19.9659,126000.0
2011-08-22 12:50:00,31.0,31.13,30.86,31.11,114600.0,19.9659,20.0497,19.8758,20.0368,114600.0
2011-08-22 13:00:00,31.1,31.16,31.03,31.09,72600.0,20.0304,20.069,19.9853,20.0239,72600.0
2011-08-22 13:10:00,31.07,31.16,31.02,31.14,83000.0,20.011,20.069,19.9788,20.0561,83000.0
2011-08-22 13:20:00,31.15,31.15,30.91,30.92,162400.0,20.0626,20.0626,19.908,19.9144,162400.0
2011-08-22 13:30:00,30.92,31.01,30.82,30.92,70600.0,19.9144,19.9724,19.85,19.9144,70600.0
2011-08-22 13:40:00,30.94,30.99,30.84,30.85,67000.0,19.9273,19.9595,19.8629,19.8693,67000.0
2011-08-22 13:50:00,30.86,30.99,30.76,30.97,233600.0,19.8758,19.9595,19.8114,19.9466,233600.0
2011-08-22 14:00:00,30.99,31.05,30.85,30.86,174700.0,19.9595,19.9981,19.8693,19.8758,174700.0
2011-08-22 14:10:00,30.86,30.96,30.78,30.83,283900.0,19.8758,19.9402,19.8243,19.8565,283900.0
2011-08-22 14:20:00,30.85,30.99,30.81,30.91,64900.0,19.8693,19.9595,19.8436,19.908,64900.0
2011-08-22 14:30:00,30.91,30.96,30.81,30.84,86700.0,19.908,19.9402,19.8436,19.8629,86700.0
2011-08-22 14:40:00,30.84,30.95,30.84,30.84,87500.0,19.8629,19.9337,19.8629,19.8629,87500.0
2011-08-22 14:50:00,30.84,30.88,30.67,30.69,87300.0,19.8629,19.8887,19.7534,19.7663,87300.0
2011-08-22 15:00:00,30.68,30.73,30.6,30.63,258300.0,19.7598,19.792,19.7083,19.7276,258300.0
2011-08-22 15:10:00,30.62,30.77,30.6,30.6,200100.0,19.7212,19.8178,19.7083,19.7083,200100.0
2011-08-22 15:20:00,30.6,30.67,30.51,30.64,352400.0,19.7083,19.7534,19.6504,19.7341,352400.0
2011-08-22 15:30:00,30.64,30.71,30.5,30.51,347700.0,19.7341,19.7792,19.6439,19.6504,347700.0
2011-08-22 15:40:00,30.52,30.71,30.5,30.56,359000.0,19.6568,19.7792,19.6439,19.6826,359000.0
2011-08-22 15:50:00,30.57,30.59,30.42,30.5,585300.0,19.689,19.7019,19.5924,19.6439,585300.0
2011-08-23 09:30:00,30.73,30.81,30.22,30.23,178800.0,19.792,19.8436,19.4636,19.47,178800.0
2011-08-23 09:40:00,30.24,30.58,30.23,30.51,137400.0,19.4765,19.6954,19.47,19.6504,137400.0
2011-08-23 09:50:00,30.54,30.89,30.47,30.77,210900.0,19.6697,19.8951,19.6246,19.8178,210900.0
2011-08-23 10:00:00,30.74,31.2,30.7,31.19,480200.0,19.7985,20.0948,19.7727,20.0883,480200.0
2011-08-23 10:10:00,31.2,31.27,31.16,31.23,318000.0,20.0948,20.1398,20.069,20.1141,318000.0
2011-08-23 10:20:00,31.22,31.5,31.22,31.48,215900.0,20.1076,20.288,20.1076,20.2751,215900.0
2011-08-23 10:30:00,31.49,31.51,31.38,31.5,203700.0,20.2815,20.2944,20.2107,20.288,203700.0
2011-08-23 10:40:00,31.5,31.55,31.37,31.47,323200.0,20.288,20.3202,20.2042,20.2687,323200.0
2011-08-23 10:50:00,31.48,31.51,31.3,31.3,149400.0,20.2751,20.2944,20.1592,20.1592,149400.0
2011-08-23 11:00:00,31.3,31.45,31.3,31.37,208500.0,20.1592,20.2558,20.1592,20.2042,208500.0
2011-08-23 11:10:00,31.37,31.51,31.36,31.47,150900.0,20.2042,20.2944,20.1978,20.2687,150900.0
2011-08-23 11:20:00,31.46,31.61,31.41,31.6,176400.0,20.2622,20.3588,20.23,20.3524,176400.0
2011-08-23 11:30:00,31.59,31.76,31.54,31.76,90200.0,20.3459,20.4554,20.3137,20.4554,90200.0
2011-08-23 11:40:00,31.76,32.0,31.72,32.0,165400.0,20.4554,20.61,20.4297,20.61,165400.0
2011-08-23 11:50:00,31.99,32.13,31.96,32.08,180100.0,20.6036,20.6937,20.5842,20.6615,180100.0
2011-08-23 12:00:00,32.09,32.1,31.84,31.99,87400.0,20.668,20.6744,20.507,20.6036,87400.0
2011-08-23 12:10:00,31.99,32.01,31.87,31.89,46500.0,20.6036,20.6165,20.5263,20.5392,46500.0
2011-08-23 12:20:00,31.89,31.97,31.87,31.96,173000.0,20.5392,20.5907,20.5263,20.5842,173000.0
2011-08-23 12:30:00,31.95,32.16,31.95,32.15,109900.0,20.5778,20.7131,20.5778,20.7066,109900.0
2011-08-23 12:40:00,32.15,32.24,32.04,32.05,95800.0,20.7066,20.7646,20.6358,20.6422,95800.0
2011-08-23 12:50:00,32.04,32.24,32.04,32.1,153700.0,20.6358,20.7646,20.6358,20.6744,153700.0
2011-08-23 13:00:00,32.1,32.18,32.09,32.09,109500.0,20.6744,20.7259,20.668,20.668,109500.0
2011-08-23 13:10:00,32.08,32.08,31.94,31.94,91700.0,20.6615,20.6615,20.5714,20.5714,91700.0
2011-08-23 13:20:00,31.94,32.03,31.93,31.96,80900.0,20.5714,20.6293,20.5649,20.5842,80900.0
2011-08-23 13:30:00,31.96,32.01,31.82,31.84,130300.0,20.5842,20.6165,20.4941,20.507,130300.0
2011-08-23 13:40:00,31.84,31.86,31.75,31.83,180200.0,20.507,20.5198,20.449,20.5005,180200.0
2011-08-23 13:50:00,31.84,31.84,31.59,31.69,250100.0,20.507,20.507,20.3459,20.4103,250100.0
2011-08-23 14:00:00,31.7,31.71,31.56,31.59,208100.0,20.4168,20.4232,20.3266,20.3459,208100.0
2011-08-23 14:10:00,31.59,31.66,31.45,31.56,138400.0,20.3459,20.391,20.2558,20.3266,138400.0
2011-08-23 14:20:00,31.57,31.66,31.4,31.66,117500.0,20.3331,20.391,20.2236,20.391,117500.0
2011-08-23 14:30:00,31.67,31.76,31.6,31.66,189600.0,20.3975,20.4554,20.3524,20.391,189600.0
2011-08-23 14:40:00,31.66,31.73,31.63,31.72,134100.0,20.391,20.4361,20.3717,20.4297,134100.0
2011-08-23 14:50:00,31.73,31.82,31.68,31.77,172700.0,20.4361,20.4941,20.4039,20.4619,172700.0
2011-08-23 15:00:00,31.78,32.09,31.77,32.09,200000.0,20.4683,20.668,20.4619,20.668,200000.0
2011-08-23 15:10:00,32.09,32.17,31.98,32.0,207700.0,20.668,20.7195,20.5971,20.61,207700.0
2011-08-23 15:20:00,32.01,32.08,31.82,31.85,200300.0,20.6165,20.6615,20.4941,20.5134,200300.0
2011-08-23 15:30:00,31.85,31.98,31.82,31.92,630200.0,20.5134,20.5971,20.4941,20.5585,630200.0
2011-08-23 15:40:00,31.93,31.96,31.71,31.72,442200.0,20.5649,20.5842,20.4232,20.4297,442200.0
2011-08-23 15:50:00,31.71,31.89,31.59,31.88,790300.0,20.4232,20.5392,20.3459,20.5327,790300.0
2011-08-24 09:30:00,31.86,32.02,31.56,31.98,164100.0,20.5198,20.6229,20.3266,20.5971,164100.0
2011-08-24 09:40:00,32.01,32.39,31.77,32.36,147600.0,20.6165,20.8612,20.4619,20.8419,147600.0
2011-08-24 09:50:00,32.37,32.78,32.21,32.78,146200.0,20.8483,21.1124,20.7453,21.1124,146200.0
2011-08-24 10:00:00,32.77,32.92,32.62,32.81,216500.0,21.1059,21.2025,21.0093,21.1317,216500.0
2011-08-24 10:10:00,32.82,33.05,32.81,32.91,318000.0,21.1381,21.2863,21.1317,21.1961,318000.0
2011-08-24 10:20:00,32.91,32.91,32.69,32.72,107900.0,21.1961,21.1961,21.0544,21.0737,107900.0
2011-08-24 10:30:00,32.72,32.76,32.51,32.64,119900.0,21.0737,21.0995,20.9385,21.0222,119900.0
2011-08-24 10:40:00,32.64,32.74,32.41,32.41,110200.0,21.0222,21.0866,20.8741,20.8741,110200.0
2011-08-24 10:50:00,32.42,32.51,32.37,32.37,85000.0,20.8805,20.9385,20.8483,20.8483,85000.0
2011-08-24 11:00:00,32.36,32.53,32.32,32.52,194800.0,20.8419,20.9514,20.8161,20.9449,194800.0
2011-08-24 11:10:00,32.52,32.63,32.41,32.43,136300.0,20.9449,21.0158,20.8741,20.887,136300.0
2011-08-24 11:20:00,32.43,32.63,32.39,32.62,108900.0,20.887,21.0158,20.8612,21.0093,108900.0
2011-08-24 11:30:00,32.61,32.69,32.46,32.66,92800.0,21.0029,21.0544,20.9063,21.0351,92800.0
2011-08-24 11:40:00,32.66,32.67,32.39,32.55,175000.0,21.0351,21.0415,20.8612,20.9642,175000.0
2011-08-24 11:50:00,32.55,32.65,32.5,32.52,150800.0,20.9642,21.0287,20.932,20.9449,150800.0
2011-08-24 12:00:00,32.51,32.52,32.36,32.37,175300.0,20.9385,20.9449,20.8419,20.8483,175300.0
2011-08-24 12:10:00,32.37,32.46,32.3,32.36,91700.0,20.8483,20.9063,20.8032,20.8419,91700.0
2011-08-24 12:20:00,32.35,32.52,32.34,32.45,53100.0,20.8354,20.9449,20.829,20.8998,53100.0
2011-08-24 12:30:00,32.45,32.47,32.35,32.39,63400.0,20.8998,20.9127,20.8354,20.8612,63400.0
2011-08-24 12:40:00,32.39,32.46,32.3,32.4,63000.0,20.8612,20.9063,20.8032,20.8676,63000.0
2011-08-24 12:50:00,32.4,32.63,32.4,32.6,64300.0,20.8676,21.0158,20.8676,20.9964,64300.0
2011-08-24 13:00:00,32.59,32.69,32.46,32.62,118900.0,20.99,21.0544,20.9063,21.0093,118900.0
2011-08-24 13:10:00,32.62,32.76,32.61,32.75,148300.0,21.0093,21.0995,21.0029,21.0931,148300.0
2011-08-24 13:20:00,32.74,32.89,32.72,32.8,71700.0,21.0866,21.1832,21.0737,21.1253,71700.0
2011-08-24 13:30:00,32.8,32.82,32.67,32.72,56200.0,21.1253,21.1381,21.0415,21.0737,56200.0
2011-08-24 13:40:00,32.71,32.71,32.58,32.68,69400.0,21.0673,21.0673,20.9836,21.048,69400.0
2011-08-24 13:50:00,32.68,32.83,32.61,32.83,63900.0,21.048,21.1446,21.0029,21.1446,63900.0
2011-08-24 14:00:00,32.83,32.83,32.62,32.67,74000.0,21.1446,21.1446,21.0093,21.0415,74000.0
2011-08-24 14:10:00,32.67,32.74,32.56,32.59,63300.0,21.0415,21.0866,20.9707,20.99,63300.0
2011-08-24 14:20:00,32.6,32.63,32.49,32.58,93200.0,20.9964,21.0158,20.9256,20.9836,93200.0
2011-08-24 14:30:00,32.57,32.62,32.5,32.58,53200.0,20.9771,21.0093,20.932,20.9836,53200.0
2011-08-24 14:40:00,32.57,32.63,32.52,32.54,116500.0,20.9771,21.0158,20.9449,20.9578,116500.0
2011-08-24 14:50:00,32.54,32.71,32.51,32.69,167900.0,20.9578,21.0673,20.9385,21.0544,167900.0
2011-08-24 15:00:00,32.69,32.72,32.57,32.59,96500.0,21.0544,21.0737,20.9771,20.99,96500.0
2011-08-24 15:10:00,32.59,32.83,32.58,32.82,131000.0,20.99,21.1446,20.9836,21.1381,131000.0
2011-08-24 15:20:00,32.83,32.94,32.81,32.87,113600.0,21.1446,21.2154,21.1317,21.1703,113600.0
2011-08-24 15:30:00,32.87,33.08,32.86,32.98,206900.0,21.1703,21.3056,21.1639,21.2412,206900.0
2011-08-24 15:40:00,32.97,33.12,32.95,33.04,280100.0,21.2348,21.3314,21.2219,21.2798,280100.0
2011-08-24 15:50:00,33.05,33.13,33.04,33.09,403400.0,21.2863,21.3378,21.2798,21.312,403400.0
2011-08-25 09:30:00,33.43,33.73,33.35,33.59,209200.0,21.531,21.7242,21.4795,21.6341,209200.0
2011-08-25 09:40:00,33.59,33.88,33.34,33.7,272700.0,21.6341,21.8208,21.4731,21.7049,272700.0
2011-08-25 09:50:00,33.7,33.71,33.11,33.25,202000.0,21.7049,21.7114,21.3249,21.4151,202000.0
2011-08-25 10:00:00,33.25,33.27,32.91,33.19,163200.0,21.4151,21.428,21.1961,21.3764,163200.0
2011-08-25 10:10:00,33.22,33.44,33.08,33.3,260900.0,21.3958,21.5375,21.3056,21.4473,260900.0
2011-08-25 10:20:00,33.28,33.3,32.85,32.99,210400.0,21.4344,21.4473,21.1575,21.2476,210400.0
2011-08-25 10:30:00,32.98,33.11,32.7,32.76,220000.0,21.2412,21.3249,21.0609,21.0995,220000.0
2011-08-25 10:40:00,32.75,32.89,32.56,32.61,116400.0,21.0931,21.1832,20.9707,21.0029,116400.0
2011-08-25 10:50:00,32.62,32.83,32.57,32.8,139500.0,21.0093,21.1446,20.9771,21.1253,139500.0
2011-08-25 11:00:00,32.8,33.05,32.8,32.9,187100.0,21.1253,21.2863,21.1253,21.1897,187100.0
2011-08-25 11:10:00,32.9,33.21,32.86,33.11,186200.0,21.1897,21.3893,21.1639,21.3249,186200.0
2011-08-25 11:20:00,33.11,33.34,33.1,33.34,183100.0,21.3249,21.4731,21.3185,21.4731,183100.0
2011-08-25 11:30:00,33.32,33.41,33.21,33.22,223000.0,21.4602,21.5181,21.3893,21.3958,223000.0
2011-08-25 11:40:00,33.23,33.3,33.1,33.28,177600.0,21.4022,21.4473,21.3185,21.4344,177600.0
2011-08-25 11:50:00,33.28,33.4,33.21,33.33,84600.0,21.4344,21.5117,21.3893,21.4666,84600.0
2011-08-25 12:00:00,33.32,33.4,33.16,33.16,83600.0,21.4602,21.5117,21.3571,21.3571,83600.0
2011-08-25 12:10:00,33.17,33.25,33.11,33.12,74900.0,21.3636,21.4151,21.3249,21.3314,74900.0
2011-08-25 12:20:00,33.11,33.12,32.99,33.02,50300.0,21.3249,21.3314,21.2476,21.267,50300.0
2011-08-25 12:30:00,33.02,33.03,32.86,32.97,93000.0,21.267,21.2734,21.1639,21.2348,93000.0
2011-08-25 12:40:00,32.97,33.05,32.9,33.0,185500.0,21.2348,21.2863,21.1897,21.2541,185500.0
2011-08-25 12:50:00,33.01,33.08,32.91,33.07,101200.0,21.2605,21.3056,21.1961,21.2992,101200.0
2011-08-25 13:00:00,33.08,33.24,33.06,33.13,108900.0,21.3056,21.4086,21.2927,21.3378,108900.0
2011-08-25 13:10:00,33.12,33.21,33.1,33.18,108200.0,21.3314,21.3893,21.3185,21.37,108200.0
2011-08-25 13:20:00,33.19,33.4,33.18,33.39,156000.0,21.3764,21.5117,21.37,21.5053,156000.0
2011-08-25 13:30:00,33.42,33.44,33.21,33.39,135900.0,21.5246,21.5375,21.3893,21.5053,135900.0
2011-08-25 13:40:00,33.4,33.45,33.21,33.21,149200.0,21.5117,21.5439,21.3893,21.3893,149200.0
2011-08-25 13:50:00,33.22,33.46,33.22,33.46,177900.0,21.3958,21.5503,21.3958,21.5503,177900.0
2011-08-25 14:00:00,33.46,33.46,33.22,33.25,107000.0,21.5503,21.5503,21.3958,21.4151,107000.0
2011-08-25 14:10:00,33.23,33.46,33.23,33.45,154800.0,21.4022,21.5503,21.4022,21.5439,154800.0
2011-08-25 14:20:00,33.47,33.5,33.33,33.43,183800.0,21.5568,21.5761,21.4666,21.531,183800.0
2011-08-25 14:30:00,33.43,33.49,33.37,33.43,144700.0,21.531,21.5697,21.4924,21.531,144700.0
2011-08-25 14:40:00,33.43,33.48,33.38,33.39,170500.0,21.531,21.5632,21.4988,21.5053,170500.0
2011-08-25 14:50:00,33.4,33.41,33.15,33.17,154100.0,21.5117,21.5181,21.3507,21.3636,154100.0
2011-08-25 15:00:00,33.16,33.17,33.03,33.15,146100.0,21.3571,21.3636,21.2734,21.3507,146100.0
2011-08-25 15:10:00,33.14,33.28,33.08,33.27,138800.0,21.3442,21.4344,21.3056,21.428,138800.0
2011-08-25 15:20:00,33.28,33.41,33.2,33.21,202900.0,21.4344,21.5181,21.3829,21.3893,202900.0
2011-08-25 15:30:00,33.2,33.26,33.02,33.04,211600.0,21.3829,21.4215,21.267,21.2798,211600.0
2011-08-25 15:40:00,33.03,33.09,32.89,33.01,255600.0,21.2734,21.312,21.1832,21.2605,255600.0
2011-08-25 15:50:00,33.02,33.08,32.91,33.03,479100.0,21.267,21.3056,21.1961,21.2734,479100.0
2011-08-26 09:30:00,32.59,32.86,32.5,32.71,67400.0,20.99,21.1639,20.932,21.0673,67400.0
2011-08-26 09:40:00,32.66,32.83,32.52,32.68,68300.0,21.0351,21.1446,20.9449,21.048,68300.0
2011-08-26 09:50:00,32.69,32.78,32.46,32.57,114700.0,21.0544,21.1124,20.9063,20.9771,114700.0
2011-08-26 10:00:00,32.58,32.64,32.12,32.23,309200.0,20.9836,21.0222,20.6873,20.7581,309200.0
2011-08-26 10:10:00,32.22,32.73,32.11,32.73,145400.0,20.7517,21.0802,20.6809,21.0802,145400.0
2011-08-26 10:20:00,32.72,33.38,32.69,33.34,299700.0,21.0737,21.4988,21.0544,21.4731,299700.0
2011-08-26 10:30:00,33.33,33.42,32.96,33.11,141600.0,21.4666,21.5246,21.2283,21.3249,141600.0
2011-08-26 10:40:00,33.12,33.73,33.04,33.59,181700.0,21.3314,21.7242,21.2798,21.6341,181700.0
2011-08-26 10:50:00,33.57,33.68,33.34,33.35,226600.0,21.6212,21.692,21.4731,21.4795,226600.0
2011-08-26 11:00:00,33.33,33.62,33.24,33.6,130900.0,21.4666,21.6534,21.4086,21.6405,130900.0
2011-08-26 11:10:00,33.58,33.92,33.53,33.87,174900.0,21.6276,21.8466,21.5954,21.8144,174900.0
2011-08-26 11:20:00,33.88,33.88,33.56,33.61,159000.0,21.8208,21.8208,21.6147,21.647,159000.0
2011-08-26 11:30:00,33.6,33.8,33.58,33.66,72700.0,21.6405,21.7693,21.6276,21.6792,72700.0
2011-08-26 11:40:00,33.66,33.68,33.52,33.59,92200.0,21.6792,21.692,21.589,21.6341,92200.0
2011-08-26 11:50:00,33.59,33.79,33.53,33.72,62400.0,21.6341,21.7629,21.5954,21.7178,62400.0
2011-08-26 12:00:00,33.72,34.15,33.72,34.14,161400.0,21.7178,21.9947,21.7178,21.9883,161400.0
2011-08-26 12:10:00,34.14,34.23,33.98,34.02,122100.0,21.9883,22.0463,21.8853,21.911,122100.0
2011-08-26 12:20:00,34.02,34.26,33.99,34.25,98800.0,21.911,22.0656,21.8917,22.0592,98800.0
2011-08-26 12:30:00,34.26,34.26,34.03,34.09,72900.0,22.0656,22.0656,21.9175,21.9561,72900.0
2011-08-26 12:40:00,34.09,34.16,33.97,33.97,99600.0,21.9561,22.0012,21.8788,21.8788,99600.0
2011-08-26 12:50:00,33.98,34.11,33.97,34.11,65800.0,21.8853,21.969,21.8788,21.969,65800.0
2011-08-26 13:00:00,34.11,34.12,33.95,34.07,64700.0,21.969,21.9754,21.8659,21.9432,64700.0
2011-08-26 13:10:00,34.07,34.18,34.06,34.12,76400.0,21.9432,22.0141,21.9368,21.9754,76400.0
2011-08-26 13:20:00,34.11,34.26,34.08,34.24,53600.0,21.969,22.0656,21.9497,22.0527,53600.0
2011-08-26 13:30:00,34.25,34.33,34.24,34.27,52100.0,22.0592,22.1107,22.0527,22.072,52100.0
2011-08-26 13:40:00,34.27,34.45,34.26,34.41,97800.0,22.072,22.188,22.0656,22.1622,97800.0
2011-08-26 13:50:00,34.42,34.61,34.41,34.59,216000.0,22.1686,22.291,22.1622,22.2781,216000.0
2011-08-26 14:00:00,34.58,34.65,34.53,34.57,240600.0,22.2717,22.3168,22.2395,22.2653,240600.0
2011-08-26 14:10:00,34.56,34.59,34.52,34.58,215700.0,22.2588,22.2781,22.233,22.2717,215700.0
2011-08-26 14:20:00,34.59,34.61,34.49,34.61,291500.0,22.2781,22.291,22.2137,22.291,291500.0
2011-08-26 14:30:00,34.6,34.77,34.6,34.69,301400.0,22.2846,22.3941,22.2846,22.3425,301400.0
2011-08-26 14:40:00,34.68,34.89,34.66,34.87,187500.0,22.3361,22.4714,22.3232,22.4585,187500.0
2011-08-26 14:50:00,34.85,34.91,34.75,34.8,173500.0,22.4456,22.4842,22.3812,22.4134,173500.0
2011-08-26 15:00:00,34.79,34.8,34.66,34.74,301700.0,22.4069,22.4134,22.3232,22.3747,301700.0
2011-08-26 15:10:00,34.74,34.81,34.69,34.71,350300.0,22.3747,22.4198,22.3425,22.3554,350300.0
2011-08-26 15:20:00,34.71,34.79,34.66,34.79,209700.0,22.3554,22.4069,22.3232,22.4069,209700.0
2011-08-26 15:30:00,34.79,34.82,34.68,34.76,327000.0,22.4069,22.4263,22.3361,22.3876,327000.0
2011-08-26 15:40:00,34.75,34.95,34.75,34.9,412800.0,22.3812,22.51,22.3812,22.4778,412800.0
2011-08-26 15:50:00,34.9,34.9,34.77,34.84,737300.0,22.4778,22.4778,22.3941,22.4391,737300.0
2011-08-29 09:30:00,35.44,36.08,35.25,35.84,142000.0,22.8256,23.2378,22.7032,23.0832,142000.0
2011-08-29 09:40:00,35.86,35.87,35.54,35.85,127600.0,23.0961,23.1025,22.89,23.0897,127600.0
2011-08-29 09:50:00,35.85,35.99,35.8,35.95,214100.0,23.0897,23.1798,23.0574,23.1541,214100.0
2011-08-29 10:00:00,35.94,36.08,35.79,36.03,242100.0,23.1476,23.2378,23.051,23.2056,242100.0
2011-08-29 10:10:00,36.03,36.28,36.0,36.26,198700.0,23.2056,23.3666,23.1863,23.3537,198700.0
2011-08-29 10:20:00,36.26,36.32,36.09,36.09,226200.0,23.3537,23.3924,23.2442,23.2442,226200.0
2011-08-29 10:30:00,36.09,36.41,36.05,36.41,234300.0,23.2442,23.4503,23.2185,23.4503,234300.0
2011-08-29 10:40:00,36.41,36.5,36.39,36.41,321200.0,23.4503,23.5083,23.4374,23.4503,321200.0
2011-08-29 10:50:00,36.42,36.43,36.19,36.33,153300.0,23.4568,23.4632,23.3086,23.3988,153300.0
2011-08-29 11:00:00,36.32,36.55,36.24,36.48,448200.0,23.3924,23.5405,23.3408,23.4954,448200.0
2011-08-29 11:10:00,36.48,36.63,36.48,36.59,231200.0,23.4954,23.592,23.4954,23.5663,231200.0
2011-08-29 11:20:00,36.59,36.62,36.55,36.58,146400.0,23.5663,23.5856,23.5405,23.5598,146400.0
2011-08-29 11:30:00,36.59,36.65,36.52,36.59,198100.0,23.5663,23.6049,23.5212,23.5663,198100.0
2011-08-29 11:40:00,36.6,36.63,36.55,36.61,206400.0,23.5727,23.592,23.5405,23.5791,206400.0
2011-08-29 11:50:00,36.61,36.63,36.57,36.59,90500.0,23.5791,23.592,23.5534,23.5663,90500.0
2011-08-29 12:00:00,36.59,36.73,36.59,36.7,111900.0,23.5663,23.6564,23.5663,23.6371,111900.0
2011-08-29 12:10:00,36.71,36.71,36.64,36.68,90000.0,23.6435,23.6435,23.5985,23.6242,90000.0
2011-08-29 12:20:00,36.68,36.7,36.63,36.65,77400.0,23.6242,23.6371,23.592,23.6049,77400.0
2011-08-29 12:30:00,36.65,36.73,36.59,36.72,160000.0,23.6049,23.6564,23.5663,23.65,160000.0
2011-08-29 12:40:00,36.72,36.78,36.68,36.76,125200.0,23.65,23.6886,23.6242,23.6757,125200.0
2011-08-29 12:50:00,36.76,36.86,36.76,36.83,163900.0,23.6757,23.7402,23.6757,23.7208,163900.0
2011-08-29 13:00:00,36.84,36.85,36.8,36.83,130100.0,23.7273,23.7337,23.7015,23.7208,130100.0
2011-08-29 13:10:00,36.83,36.84,36.78,36.78,101000.0,23.7208,23.7273,23.6886,23.6886,101000.0
2011-08-29 13:20:00,36.79,36.81,36.76,36.76,329400.0,23.6951,23.708,23.6757,23.6757,329400.0
2011-08-29 13:30:00,36.76,36.77,36.62,36.63,143400.0,23.6757,23.6822,23.5856,23.592,143400.0
2011-08-29 13:40:00,36.63,36.64,36.49,36.49,153100.0,23.592,23.5985,23.5019,23.5019,153100.0
2011-08-29 13:50:00,36.49,36.55,36.43,36.45,119200.0,23.5019,23.5405,23.4632,23.4761,119200.0
2011-08-29 14:00:00,36.45,36.55,36.44,36.52,102700.0,23.4761,23.5405,23.4696,23.5212,102700.0
2011-08-29 14:10:00,36.51,36.54,36.43,36.45,125700.0,23.5147,23.5341,23.4632,23.4761,125700.0
2011-08-29 14:20:00,36.44,36.48,36.43,36.43,99700.0,23.4696,23.4954,23.4632,23.4632,99700.0
2011-08-29 14:30:00,36.44,36.51,36.42,36.45,168400.0,23.4696,23.5147,23.4568,23.4761,168400.0
2011-08-29 14:40:00,36.46,36.47,36.25,36.25,413400.0,23.4825,23.489,23.3473,23.3473,413400.0
2011-08-29 14:50:00,36.25,36.4,36.21,36.28,170400.0,23.3473,23.4439,23.3215,23.3666,170400.0
2011-08-29 15:00:00,36.27,36.4,36.27,36.37,122100.0,23.3602,23.4439,23.3602,23.4246,122100.0
2011-08-29 15:10:00,36.37,36.51,36.37,36.45,112400.0,23.4246,23.5147,23.4246,23.4761,112400.0
2011-08-29 15:20:00,36.43,36.53,36.42,36.5,117300.0,23.4632,23.5276,23.4568,23.5083,117300.0
2011-08-29 15:30:00,36.5,36.65,36.47,36.63,293600.0,23.5083,23.6049,23.489,23.592,293600.0
2011-08-29 15:40:00,36.63,36.74,36.63,36.64,336800.0,23.592,23.6629,23.592,23.5985,336800.0
2011-08-29 15:50:00,36.65,36.75,36.61,36.74,558400.0,23.6049,23.6693,23.5791,23.6629,558400.0
2011-08-30 09:30:00,36.48,36.53,36.34,36.42,54000.0,23.4954,23.5276,23.4052,23.4568,54000.0
2011-08-30 09:40:00,36.4,36.64,36.37,36.58,44200.0,23.4439,23.5985,23.4246,23.5598,44200.0
2011-08-30 09:50:00,36.57,36.58,36.29,36.32,70900.0,23.5534,23.5598,23.373,23.3924,70900.0
2011-08-30 10:00:00,36.33,36.34,35.88,36.09,172700.0,23.3988,23.4052,23.109,23.2442,172700.0
2011-08-30 10:10:00,36.1,36.24,36.01,36.01,87500.0,23.2507,23.3408,23.1927,23.1927,87500.0
2011-08-30 10:20:00,36.0,36.25,35.9,36.23,81400.0,23.1863,23.3473,23.1219,23.3344,81400.0
2011-08-30 10:30:00,36.23,36.42,36.21,36.34,82400.0,23.3344,23.4568,23.3215,23.4052,82400.0
2011-08-30 10:40:00,36.34,36.34,35.96,35.99,79200.0,23.4052,23.4052,23.1605,23.1798,79200.0
2011-08-30 10:50:00,35.98,36.13,35.91,35.99,104700.0,23.1734,23.27,23.1283,23.1798,104700.0
2011-08-30 11:00:00,35.99,36.27,35.92,36.25,96500.0,23.1798,23.3602,23.1347,23.3473,96500.0
2011-08-30 11:10:00,36.26,36.4,36.17,36.4,265000.0,23.3537,23.4439,23.2958,23.4439,265000.0
2011-08-30 11:20:00,36.4,36.7,36.34,36.59,210000.0,23.4439,23.6371,23.4052,23.5663,210000.0
2011-08-30 11:30:00,36.58,36.99,36.55,36.96,175000.0,23.5598,23.8239,23.5405,23.8046,175000.0
2011-08-30 11:40:00,36.95,37.08,36.94,37.04,185700.0,23.7981,23.8818,23.7917,23.8561,185700.0
2011-08-30 11:50:00,37.03,37.07,36.91,36.94,68800.0,23.8496,23.8754,23.7724,23.7917,68800.0
2011-08-30 12:00:00,36.94,36.94,36.76,36.83,120200.0,23.7917,23.7917,23.6757,23.7208,120200.0
2011-08-30 12:10:00,36.82,36.92,36.74,36.87,100400.0,23.7144,23.7788,23.6629,23.7466,100400.0
2011-08-30 12:20:00,36.85,36.92,36.85,36.89,123200.0,23.7337,23.7788,23.7337,23.7595,123200.0
2011-08-30 12:30:00,36.89,36.89,36.66,36.66,77900.0,23.7595,23.7595,23.6113,23.6113,77900.0
2011-08-30 12:40:00,36.66,36.67,36.47,36.55,68000.0,23.6113,23.6178,23.489,23.5405,68000.0
2011-08-30 12:50:00,36.55,36.55,36.34,36.4,85400.0,23.5405,23.5405,23.4052,23.4439,85400.0
2011-08-30 13:00:00,36.4,36.42,36.28,36.38,40200.0,23.4439,23.4568,23.3666,23.431,40200.0
2011-08-30 13:10:00,36.38,36.5,36.34,36.47,37600.0,23.431,23.5083,23.4052,23.489,37600.0
2011-08-30 13:20:00,36.47,36.55,36.41,36.43,36200.0,23.489,23.5405,23.4503,23.4632,36200.0
2011-08-30 13:30:00,36.43,36.43,36.23,36.26,46500.0,23.4632,23.4632,23.3344,23.3537,46500.0
2011-08-30 13:40:00,36.26,36.42,36.26,36.38,55900.0,23.3537,23.4568,23.3537,23.431,55900.0
2011-08-30 13:50:00,36.37,36.4,36.26,36.31,47400.0,23.4246,23.4439,23.3537,23.3859,47400.0
2011-08-30 14:00:00,36.32,36.47,36.24,36.37,83300.0,23.3924,23.489,23.3408,23.4246,83300.0
2011-08-30 14:10:00,36.39,36.6,36.3,36.52,75600.0,23.4374,23.5727,23.3795,23.5212,75600.0
2011-08-30 14:20:00,36.51,36.65,36.48,36.65,67500.0,23.5147,23.6049,23.4954,23.6049,67500.0
2011-08-30 14:30:00,36.65,36.69,36.56,36.61,85000.0,23.6049,23.6307,23.5469,23.5791,85000.0
2011-08-30 14:40:00,36.62,36.68,36.59,36.61,63600.0,23.5856,23.6242,23.5663,23.5791,63600.0
2011-08-30 14:50:00,36.6,36.7,36.49,36.69,68900.0,23.5727,23.6371,23.5019,23.6307,68900.0
2011-08-30 15:00:00,36.68,36.68,36.57,36.66,62400.0,23.6242,23.6242,23.5534,23.6113,62400.0
2011-08-30 15:10:00,36.66,36.66,36.58,36.63,46600.0,23.6113,23.6113,23.5598,23.592,46600.0
2011-08-30 15:20:00,36.64,36.69,36.57,36.69,71500.0,23.5985,23.6307,23.5534,23.6307,71500.0
2011-08-30 15:30:00,36.7,36.91,36.68,36.89,92000.0,23.6371,23.7724,23.6242,23.7595,92000.0
2011-08-30 15:40:00,36.9,36.95,36.79,36.84,126500.0,23.7659,23.7981,23.6951,23.7273,126500.0
2011-08-30 15:50:00,36.84,36.85,36.6,36.63,248300.0,23.7273,23.7337,23.5727,23.592,248300.0
2011-08-31 09:30:00,36.76,37.37,36.74,36.92,82500.0,23.6757,24.0686,23.6629,23.7788,82500.0
2011-08-31 09:40:00,36.92,37.34,36.83,37.33,91100.0,23.7788,24.0493,23.7208,24.0429,91100.0
2011-08-31 09:50:00,37.32,37.6,37.3,37.55,162100.0,24.0364,24.2168,24.0235,24.1846,162100.0
2011-08-31 10:00:00,37.55,37.64,37.43,37.49,179800.0,24.1846,24.2425,24.1073,24.1459,179800.0
2011-08-31 10:10:00,37.49,37.64,37.42,37.52,152000.0,24.1459,24.2425,24.1008,24.1652,152000.0
2011-08-31 10:20:00,37.52,37.73,37.47,37.68,146900.0,24.1652,24.3005,24.133,24.2683,146900.0
2011-08-31 10:30:00,37.69,37.9,37.67,37.9,131600.0,24.2747,24.41,24.2618,24.41,131600.0
2011-08-31 10:40:00,37.9,38.06,37.84,37.85,239900.0,24.41,24.513,24.3713,24.3778,239900.0
2011-08-31 10:50:00,37.86,37.89,37.48,37.5,250300.0,24.3842,24.4035,24.1395,24.1524,250300.0
2011-08-31 11:00:00,37.5,37.52,37.26,37.46,73600.0,24.1524,24.1652,23.9978,24.1266,73600.0
2011-08-31 11:10:00,37.46,37.57,37.35,37.38,105100.0,24.1266,24.1974,24.0557,24.0751,105100.0
2011-08-31 11:20:00,37.4,37.4,37.12,37.27,85500.0,24.0879,24.0879,23.9076,24.0042,85500.0
2011-08-31 11:30:00,37.27,37.34,37.16,37.28,88300.0,24.0042,24.0493,23.9334,24.0107,88300.0
2011-08-31 11:40:00,37.28,37.32,37.14,37.15,63200.0,24.0107,24.0364,23.9205,23.9269,63200.0
2011-08-31 11:50:00,37.17,37.23,37.14,37.16,93600.0,23.9398,23.9785,23.9205,23.9334,93600.0
2011-08-31 12:00:00,37.16,37.28,37.15,37.18,75100.0,23.9334,24.0107,23.9269,23.9463,75100.0
2011-08-31 12:10:00,37.18,37.3,37.18,37.28,90100.0,23.9463,24.0235,23.9463,24.0107,90100.0
2011-08-31 12:20:00,37.28,37.45,37.27,37.39,46600.0,24.0107,24.1202,24.0042,24.0815,46600.0
2011-08-31 12:30:00,37.39,37.53,37.39,37.5,80200.0,24.0815,24.1717,24.0815,24.1524,80200.0
2011-08-31 12:40:00,37.49,37.57,37.37,37.38,79600.0,24.1459,24.1974,24.0686,24.0751,79600.0
2011-08-31 12:50:00,37.38,37.53,37.38,37.45,68400.0,24.0751,24.1717,24.0751,24.1202,68400.0
2011-08-31 13:00:00,37.46,37.51,37.26,37.27,54600.0,24.1266,24.1588,23.9978,24.0042,54600.0
2011-08-31 13:10:00,37.27,37.35,37.23,37.27,106500.0,24.0042,24.0557,23.9785,24.0042,106500.0
2011-08-31 13:20:00,37.27,37.3,37.18,37.25,38200.0,24.0042,24.0235,23.9463,23.9913,38200.0
2011-08-31 13:30:00,37.24,37.31,37.19,37.24,49500.0,23.9849,24.03,23.9527,23.9849,49500.0
2011-08-31 13:40:00,37.24,37.28,37.1,37.1,37300.0,23.9849,24.0107,23.8947,23.8947,37300.0
2011-08-31 13:50:00,37.1,37.1,36.91,36.96,46600.0,23.8947,23.8947,23.7724,23.8046,46600.0
2011-08-31 14:00:00,36.98,37.0,36.8,36.8,100000.0,23.8174,23.8303,23.7015,23.7015,100000.0
2011-08-31 14:10:00,36.8,36.85,36.74,36.75,78500.0,23.7015,23.7337,23.6629,23.6693,78500.0
2011-08-31 14:20:00,36.76,36.88,36.73,36.84,147300.0,23.6757,23.753,23.6564,23.7273,147300.0
2011-08-31 14:30:00,36.84,36.84,36.6,36.73,80500.0,23.7273,23.7273,23.5727,23.6564,80500.0
2011-08-31 14:40:00,36.73,36.73,36.52,36.62,86100.0,23.6564,23.6564,23.5212,23.5856,86100.0
2011-08-31 14:50:00,36.62,36.64,36.45,36.59,157600.0,23.5856,23.5985,23.4761,23.5663,157600.0
2011-08-31 15:00:00,36.59,36.76,36.51,36.74,195900.0,23.5663,23.6757,23.5147,23.6629,195900.0
2011-08-31 15:10:00,36.73,36.73,36.45,36.51,101700.0,23.6564,23.6564,23.4761,23.5147,101700.0
2011-08-31 15:20:00,36.51,36.69,36.51,36.64,125300.0,23.5147,23.6307,23.5147,23.5985,125300.0
2011-08-31 15:30:00,36.64,36.8,36.63,36.76,287400.0,23.5985,23.7015,23.592,23.6757,287400.0
2011-08-31 15:40:00,36.76,37.02,36.74,37.0,433700.0,23.6757,23.8432,23.6629,23.8303,433700.0
2011-08-31 15:50:00,37.0,37.01,36.75,36.84,470300.0,23.8303,23.8368,23.6693,23.7273,470300.0
2011-09-01 09:30:00,36.8,36.87,36.61,36.72,84800.0,23.7015,23.7466,23.5791,23.65,84800.0
2011-09-01 09:40:00,36.72,36.82,36.52,36.52,105200.0,23.65,23.7144,23.5212,23.5212,105200.0
2011-09-01 09:50:00,36.51,36.55,36.34,36.5,93400.0,23.5147,23.5405,23.4052,23.5083,93400.0
2011-09-01 10:00:00,36.48,37.35,36.42,37.21,313900.0,23.4954,24.0557,23.4568,23.9656,313900.0
2011-09-01 10:10:00,37.19,37.22,36.86,36.86,220800.0,23.9527,23.972,23.7402,23.7402,220800.0
2011-09-01 10:20:00,36.87,36.9,36.71,36.74,206200.0,23.7466,23.7659,23.6435,23.6629,206200.0
2011-09-01 10:30:00,36.72,36.74,36.48,36.59,143300.0,23.65,23.6629,23.4954,23.5663,143300.0
2011-09-01 10:40:00,36.58,36.76,36.52,36.52,136500.0,23.5598,23.6757,23.5212,23.5212,136500.0
2011-09-01 10:50:00,36.52,36.69,36.41,36.44,100200.0,23.5212,23.6307,23.4503,23.4696,100200.0
2011-09-01 11:00:00,36.43,36.61,36.4,36.48,213200.0,23.4632,23.5791,23.4439,23.4954,213200.0
2011-09-01 11:10:00,36.48,36.51,36.28,36.49,88400.0,23.4954,23.5147,23.3666,23.5019,88400.0
2011-09-01 11:20:00,36.49,36.55,36.38,36.49,136000.0,23.5019,23.5405,23.431,23.5019,136000.0
2011-09-01 11:30:00,36.48,36.56,36.45,36.51,61400.0,23.4954,23.5469,23.4761,23.5147,61400.0
2011-09-01 11:40:00,36.5,36.52,36.32,36.45,61600.0,23.5083,23.5212,23.3924,23.4761,61600.0
2011-09-01 11:50:00,36.44,36.6,36.33,36.55,81600.0,23.4696,23.5727,23.3988,23.5405,81600.0
2011-09-01 12:00:00,36.56,36.57,36.37,36.49,99800.0,23.5469,23.5534,23.4246,23.5019,99800.0
2011-09-01 12:10:00,36.48,36.48,36.3,36.35,59700.0,23.4954,23.4954,23.3795,23.4117,59700.0
2011-09-01 12:20:00,36.35,36.46,36.34,36.45,29100.0,23.4117,23.4825,23.4052,23.4761,29100.0
2011-09-01 12:30:00,36.46,36.56,36.46,36.51,49600.0,23.4825,23.5469,23.4825,23.5147,49600.0
2011-09-01 12:40:00,36.51,36.53,36.3,36.3,65800.0,23.5147,23.5276,23.3795,23.3795,65800.0
2011-09-01 12:50:00,36.32,36.39,36.23,36.26,41500.0,23.3924,23.4374,23.3344,23.3537,41500.0
2011-09-01 13:00:00,36.25,36.29,36.13,36.15,69200.0,23.3473,23.373,23.27,23.2829,69200.0
2011-09-01 13:10:00,36.15,36.25,36.13,36.19,63600.0,23.2829,23.3473,23.27,23.3086,63600.0
2011-09-01 13:20:00,36.2,36.26,36.01,36.24,88900.0,23.3151,23.3537,23.1927,23.3408,88900.0
2011-09-01 13:30:00,36.24,36.24,36.07,36.08,81300.0,23.3408,23.3408,23.2313,23.2378,81300.0
2011-09-01 13:40:00,36.07,36.07,35.95,36.0,123600.0,23.2313,23.2313,23.1541,23.1863,123600.0
2011-09-01 13:50:00,36.0,36.0,35.8,35.81,93800.0,23.1863,23.1863,23.0574,23.0639,93800.0
2011-09-01 14:00:00,35.8,35.86,35.67,35.77,143100.0,23.0574,23.0961,22.9737,23.0381,143100.0
2011-09-01 14:10:00,35.78,35.89,35.75,35.8,102500.0,23.0446,23.1154,23.0252,23.0574,102500.0
2011-09-01 14:20:00,35.81,35.84,35.73,35.76,111800.0,23.0639,23.0832,23.0124,23.0317,111800.0
2011-09-01 14:30:00,35.77,35.92,35.75,35.92,96800.0,23.0381,23.1347,23.0252,23.1347,96800.0
2011-09-01 14:40:00,35.91,35.98,35.87,35.92,92400.0,23.1283,23.1734,23.1025,23.1347,92400.0
2011-09-01 14:50:00,35.91,35.92,35.81,35.87,70200.0,23.1283,23.1347,23.0639,23.1025,70200.0
2011-09-01 15:00:00,35.86,35.88,35.76,35.8,97400.0,23.0961,23.109,23.0317,23.0574,97400.0
2011-09-01 15:10:00,35.81,35.95,35.8,35.89,97000.0,23.0639,23.1541,23.0574,23.1154,97000.0
2011-09-01 15:20:00,35.89,36.01,35.81,35.9,112600.0,23.1154,23.1927,23.0639,23.1219,112600.0
2011-09-01 15:30:00,35.89,35.89,35.78,35.83,149400.0,23.1154,23.1154,23.0446,23.0768,149400.0
2011-09-01 15:40:00,35.84,35.97,35.78,35.97,189700.0,23.0832,23.1669,23.0446,23.1669,189700.0
2011-09-01 15:50:00,35.96,35.97,35.81,35.87,457200.0,23.1605,23.1669,23.0639,23.1025,457200.0
2011-09-02 09:30:00,34.87,35.08,34.39,34.39,211300.0,22.4585,22.5937,22.1493,22.1493,211300.0
2011-09-02 09:40:00,34.41,34.82,34.41,34.8,173200.0,22.1622,22.4263,22.1622,22.4134,173200.0
2011-09-02 09:50:00,34.79,34.96,34.59,34.61,113000.0,22.4069,22.5164,22.2781,22.291,113000.0
2011-09-02 10:00:00,34.61,34.85,34.59,34.84,149300.0,22.291,22.4456,22.2781,22.4391,149300.0
2011-09-02 10:10:00,34.85,34.93,34.74,34.81,107900.0,22.4456,22.4971,22.3747,22.4198,107900.0
2011-09-02 10:20:00,34.81,34.83,34.71,34.76,118200.0,22.4198,22.4327,22.3554,22.3876,118200.0
2011-09-02 10:30:00,34.76,34.78,34.53,34.58,136000.0,22.3876,22.4005,22.2395,22.2717,136000.0
2011-09-02 10:40:00,34.59,34.6,34.43,34.47,137700.0,22.2781,22.2846,22.1751,22.2008,137700.0
2011-09-02 10:50:00,34.48,34.62,34.38,34.62,118600.0,22.2073,22.2975,22.1429,22.2975,118600.0
2011-09-02 11:00:00,34.61,34.65,34.54,34.65,168500.0,22.291,22.3168,22.2459,22.3168,168500.0
2011-09-02 11:10:00,34.64,34.82,34.64,34.76,178300.0,22.3103,22.4263,22.3103,22.3876,178300.0
2011-09-02 11:20:00,34.76,34.82,34.65,34.77,174500.0,22.3876,22.4263,22.3168,22.3941,174500.0
2011-09-02 11:30:00,34.77,34.9,34.71,34.88,117300.0,22.3941,22.4778,22.3554,22.4649,117300.0
2011-09-02 11:40:00,34.88,34.88,34.7,34.73,69700.0,22.4649,22.4649,22.349,22.3683,69700.0
2011-09-02 11:50:00,34.74,34.8,34.67,34.74,109700.0,22.3747,22.4134,22.3297,22.3747,109700.0
2011-09-02 12:00:00,34.74,34.79,34.67,34.69,184900.0,22.3747,22.4069,22.3297,22.3425,184900.0
2011-09-02 12:10:00,34.69,34.8,34.68,34.69,37500.0,22.3425,22.4134,22.3361,22.3425,37500.0
2011-09-02 12:20:00,34.69,34.73,34.53,34.57,53100.0,22.3425,22.3683,22.2395,22.2653,53100.0
2011-09-02 12:30:00,34.57,34.6,34.5,34.56,63800.0,22.2653,22.2846,22.2202,22.2588,63800.0
2011-09-02 12:40:00,34.59,34.6,34.48,34.56,70000.0,22.2781,22.2846,22.2073,22.2588,70000.0
2011-09-02 12:50:00,34.56,34.63,34.53,34.56,54500.0,22.2588,22.3039,22.2395,22.2588,54500.0
2011-09-02 13:00:00,34.56,34.59,34.52,34.55,54500.0,22.2588,22.2781,22.233,22.2524,54500.0
2011-09-02 13:10:00,34.55,34.58,34.45,34.45,79300.0,22.2524,22.2717,22.188,22.188,79300.0
2011-09-02 13:20:00,34.45,34.47,34.4,34.41,80200.0,22.188,22.2008,22.1558,22.1622,80200.0
2011-09-02 13:30:00,34.41,34.41,34.3,34.32,111800.0,22.1622,22.1622,22.0914,22.1042,111800.0
2011-09-02 13:40:00,34.32,34.32,34.23,34.29,114500.0,22.1042,22.1042,22.0463,22.0849,114500.0
2011-09-02 13:50:00,34.29,34.31,34.24,34.27,131300.0,22.0849,22.0978,22.0527,22.072,131300.0
2011-09-02 14:00:00,34.27,34.31,34.22,34.24,197700.0,22.072,22.0978,22.0398,22.0527,197700.0
2011-09-02 14:10:00,34.25,34.27,34.02,34.03,290900.0,22.0592,22.072,21.911,21.9175,290900.0
2011-09-02 14:20:00,34.03,34.23,34.01,34.17,176000.0,21.9175,22.0463,21.9046,22.0076,176000.0
2011-09-02 14:30:00,34.17,34.17,33.98,34.08,146700.0,22.0076,22.0076,21.8853,21.9497,146700.0
2011-09-02 14:40:00,34.07,34.09,34.02,34.02,115200.0,21.9432,21.9561,21.911,21.911,115200.0
2011-09-02 14:50:00,34.03,34.11,34.0,34.06,108400.0,21.9175,21.969,21.8981,21.9368,108400.0
2011-09-02 15:00:00,34.05,34.11,33.99,34.08,91300.0,21.9303,21.969,21.8917,21.9497,91300.0
2011-09-02 15:10:00,34.08,34.16,34.06,34.16,138200.0,21.9497,22.0012,21.9368,22.0012,138200.0
2011-09-02 15:20:00,34.16,34.35,34.15,34.28,163800.0,22.0012,22.1236,21.9947,22.0785,163800.0
2011-09-02 15:30:00,34.27,34.5,34.27,34.5,172800.0,22.072,22.2202,22.072,22.2202,172800.0
2011-09-02 15:40:00,34.5,34.59,34.39,34.45,242800.0,22.2202,22.2781,22.1493,22.188,242800.0
2011-09-02 15:50:00,34.45,34.56,34.41,34.42,469900.0,22.188,22.2588,22.1622,22.1686,469900.0
2011-09-06 09:30:00,32.81,33.26,32.21,32.36,270900.0,21.1317,21.4215,20.7453,20.8419,270900.0
2011-09-06 09:40:00,32.39,32.46,32.23,32.36,234600.0,20.8612,20.9063,20.7581,20.8419,234600.0
2011-09-06 09:50:00,32.35,32.47,32.15,32.22,257600.0,20.8354,20.9127,20.7066,20.7517,257600.0
2011-09-06 10:00:00,32.21,32.66,32.21,32.65,308800.0,20.7453,21.0351,20.7453,21.0287,308800.0
2011-09-06 10:10:00,32.66,32.71,32.51,32.58,246700.0,21.0351,21.0673,20.9385,20.9836,246700.0
2011-09-06 10:20:00,32.58,32.73,32.55,32.62,244400.0,20.9836,21.0802,20.9642,21.0093,244400.0
2011-09-06 10:30:00,32.61,32.75,32.59,32.69,258600.0,21.0029,21.0931,20.99,21.0544,258600.0
2011-09-06 10:40:00,32.7,32.75,32.55,32.65,221400.0,21.0609,21.0931,20.9642,21.0287,221400.0
2011-09-06 10:50:00,32.66,32.8,32.58,32.7,141300.0,21.0351,21.1253,20.9836,21.0609,141300.0
2011-09-06 11:00:00,32.69,32.82,32.51,32.66,213000.0,21.0544,21.1381,20.9385,21.0351,213000.0
2011-09-06 11:10:00,32.66,32.96,32.51,32.86,213200.0,21.0351,21.2283,20.9385,21.1639,213200.0
2011-09-06 11:20:00,32.87,33.08,32.85,32.98,123400.0,21.1703,21.3056,21.1575,21.2412,123400.0
2011-09-06 11:30:00,33.0,33.21,32.99,33.02,136000.0,21.2541,21.3893,21.2476,21.267,136000.0
2011-09-06 11:40:00,33.02,33.08,32.99,32.99,143300.0,21.267,21.3056,21.2476,21.2476,143300.0
2011-09-06 11:50:00,32.99,33.19,32.99,33.13,286200.0,21.2476,21.3764,21.2476,21.3378,286200.0
2011-09-06 12:00:00,33.12,33.26,33.11,33.13,96900.0,21.3314,21.4215,21.3249,21.3378,96900.0
2011-09-06 12:10:00,33.13,33.32,33.13,33.3,152800.0,21.3378,21.4602,21.3378,21.4473,152800.0
2011-09-06 12:20:00,33.29,33.36,33.25,33.26,97600.0,21.4409,21.4859,21.4151,21.4215,97600.0
2011-09-06 12:30:00,33.26,33.33,33.19,33.27,155700.0,21.4215,21.4666,21.3764,21.428,155700.0
2011-09-06 12:40:00,33.28,33.28,33.15,33.16,133100.0,21.4344,21.4344,21.3507,21.3571,133100.0
2011-09-06 12:50:00,33.15,33.19,33.1,33.15,65900.0,21.3507,21.3764,21.3185,21.3507,65900.0
2011-09-06 13:00:00,33.15,33.27,33.09,33.21,104400.0,21.3507,21.428,21.312,21.3893,104400.0
2011-09-06 13:10:00,33.21,33.42,33.2,33.42,130900.0,21.3893,21.5246,21.3829,21.5246,130900.0
2011-09-06 13:20:00,33.42,33.51,33.39,33.43,63700.0,21.5246,21.5825,21.5053,21.531,63700.0
2011-09-06 13:30:00,33.4,33.4,33.15,33.3,205700.0,21.5117,21.5117,21.3507,21.4473,205700.0
2011-09-06 13:40:00,33.29,33.58,33.23,33.58,156900.0,21.4409,21.6276,21.4022,21.6276,156900.0
2011-09-06 13:50:00,33.58,33.66,33.55,33.57,84500.0,21.6276,21.6792,21.6083,21.6212,84500.0
2011-09-06 14:00:00,33.57,33.77,33.56,33.77,104100.0,21.6212,21.75,21.6147,21.75,104100.0
2011-09-06 14:10:00,33.77,33.92,33.74,33.92,116500.0,21.75,21.8466,21.7307,21.8466,116500.0
2011-09-06 14:20:00,33.92,34.04,33.88,33.94,158400.0,21.8466,21.9239,21.8208,21.8595,158400.0
2011-09-06 14:30:00,33.94,33.95,33.84,33.86,116500.0,21.8595,21.8659,21.7951,21.808,116500.0
2011-09-06 14:40:00,33.85,33.88,33.74,33.75,89700.0,21.8015,21.8208,21.7307,21.7371,89700.0
2011-09-06 14:50:00,33.74,33.75,33.59,33.64,99000.0,21.7307,21.7371,21.6341,21.6663,99000.0
2011-09-06 15:00:00,33.65,33.66,33.47,33.5,116600.0,21.6727,21.6792,21.5568,21.5761,116600.0
2011-09-06 15:10:00,33.49,33.56,33.43,33.46,128000.0,21.5697,21.6147,21.531,21.5503,128000.0
2011-09-06 15:20:00,33.46,33.62,33.45,33.55,201900.0,21.5503,21.6534,21.5439,21.6083,201900.0
2011-09-06 15:30:00,33.55,33.67,33.47,33.66,347000.0,21.6083,21.6856,21.5568,21.6792,347000.0
2011-09-06 15:40:00,33.67,33.79,33.66,33.77,300100.0,21.6856,21.7629,21.6792,21.75,300100.0
2011-09-06 15:50:00,33.76,33.95,33.76,33.94,685400.0,21.7436,21.8659,21.7436,21.8595,685400.0
2011-09-07 09:30:00,34.43,35.07,34.42,35.04,121000.0,22.1751,22.5873,22.1686,22.568,121000.0
2011-09-07 09:40:00,35.04,35.31,34.98,35.14,96600.0,22.568,22.7419,22.5293,22.6324,96600.0
2011-09-07 09:50:00,35.15,35.34,35.01,35.3,186000.0,22.6388,22.7612,22.5486,22.7354,186000.0
2011-09-07 10:00:00,35.31,35.45,35.27,35.34,95700.0,22.7419,22.832,22.7161,22.7612,95700.0
2011-09-07 10:10:00,35.35,35.4,35.17,35.23,103700.0,22.7676,22.7998,22.6517,22.6903,103700.0
2011-09-07 10:20:00,35.24,35.35,35.2,35.25,115500.0,22.6968,22.7676,22.671,22.7032,115500.0
2011-09-07 10:30:00,35.26,35.29,35.11,35.21,253000.0,22.7097,22.729,22.613,22.6775,253000.0
2011-09-07 10:40:00,35.21,35.51,35.21,35.4,163400.0,22.6775,22.8707,22.6775,22.7998,163400.0
2011-09-07 10:50:00,35.4,35.55,35.37,35.52,135300.0,22.7998,22.8964,22.7805,22.8771,135300.0
2011-09-07 11:00:00,35.52,35.6,35.39,35.58,89800.0,22.8771,22.9286,22.7934,22.9158,89800.0
2011-09-07 11:10:00,35.58,35.81,35.57,35.79,155000.0,22.9158,23.0639,22.9093,23.051,155000.0
2011-09-07 11:20:00,35.78,35.85,35.69,35.69,103000.0,23.0446,23.0897,22.9866,22.9866,103000.0
2011-09-07 11:30:00,35.7,35.78,35.6,35.73,72600.0,22.993,23.0446,22.9286,23.0124,72600.0
2011-09-07 11:40:00,35.72,35.9,35.72,35.75,215500.0,23.0059,23.1219,23.0059,23.0252,215500.0
2011-09-07 11:50:00,35.75,35.75,35.55,35.55,90400.0,23.0252,23.0252,22.8964,22.8964,90400.0
2011-09-07 12:00:00,35.56,35.63,35.52,35.55,57500.0,22.9029,22.948,22.8771,22.8964,57500.0
2011-09-07 12:10:00,35.55,35.59,35.55,35.56,58300.0,22.8964,22.9222,22.8964,22.9029,58300.0
2011-09-07 12:20:00,35.56,35.57,35.47,35.51,55000.0,22.9029,22.9093,22.8449,22.8707,55000.0
2011-09-07 12:30:00,35.51,35.59,35.5,35.58,116100.0,22.8707,22.9222,22.8642,22.9158,116100.0
2011-09-07 12:40:00,35.58,35.58,35.49,35.49,56400.0,22.9158,22.9158,22.8578,22.8578,56400.0
2011-09-07 12:50:00,35.49,35.55,35.48,35.52,43600.0,22.8578,22.8964,22.8513,22.8771,43600.0
2011-09-07 13:00:00,35.51,35.57,35.5,35.51,101300.0,22.8707,22.9093,22.8642,22.8707,101300.0
2011-09-07 13:10:00,35.51,35.56,35.51,35.56,70900.0,22.8707,22.9029,22.8707,22.9029,70900.0
2011-09-07 13:20:00,35.56,35.56,35.5,35.51,69100.0,22.9029,22.9029,22.8642,22.8707,69100.0
2011-09-07 13:30:00,35.52,35.56,35.51,35.56,116700.0,22.8771,22.9029,22.8707,22.9029,116700.0
2011-09-07 13:40:00,35.57,35.57,35.5,35.53,229100.0,22.9093,22.9093,22.8642,22.8836,229100.0
2011-09-07 13:50:00,35.53,35.55,35.52,35.53,67200.0,22.8836,22.8964,22.8771,22.8836,67200.0
2011-09-07 14:00:00,35.52,35.54,35.49,35.52,218300.0,22.8771,22.89,22.8578,22.8771,218300.0
2011-09-07 14:10:00,35.52,35.53,35.43,35.5,106100.0,22.8771,22.8836,22.8191,22.8642,106100.0
2011-09-07 14:20:00,35.5,35.54,35.43,35.53,130700.0,22.8642,22.89,22.8191,22.8836,130700.0
2011-09-07 14:30:00,35.53,35.54,35.5,35.52,90900.0,22.8836,22.89,22.8642,22.8771,90900.0
2011-09-07 14:40:00,35.52,35.69,35.51,35.66,379000.0,22.8771,22.9866,22.8707,22.9673,379000.0
2011-09-07 14:50:00,35.67,35.7,35.6,35.69,272700.0,22.9737,22.993,22.9286,22.9866,272700.0
2011-09-07 15:00:00,35.68,35.8,35.68,35.76,301800.0,22.9802,23.0574,22.9802,23.0317,301800.0
2011-09-07 15:10:00,35.76,35.8,35.7,35.71,141100.0,23.0317,23.0574,22.993,22.9995,141100.0
2011-09-07 15:20:00,35.72,35.76,35.69,35.74,91700.0,23.0059,23.0317,22.9866,23.0188,91700.0
2011-09-07 15:30:00,35.73,35.75,35.54,35.55,223500.0,23.0124,23.0252,22.89,22.8964,223500.0
2011-09-07 15:40:00,35.54,35.68,35.54,35.58,383900.0,22.89,22.9802,22.89,22.9158,383900.0
2011-09-07 15:50:00,35.58,35.69,35.55,35.67,506800.0,22.9158,22.9866,22.8964,22.9737,506800.0
2011-09-08 09:30:00,35.41,35.51,35.14,35.35,177500.0,22.8063,22.8707,22.6324,22.7676,177500.0
2011-09-08 09:40:00,35.34,35.34,34.94,35.02,154200.0,22.7612,22.7612,22.5036,22.5551,154200.0
2011-09-08 09:50:00,35.02,35.02,34.77,34.87,102100.0,22.5551,22.5551,22.3941,22.4585,102100.0
2011-09-08 10:00:00,34.86,34.86,34.62,34.68,330000.0,22.452,22.452,22.2975,22.3361,330000.0
2011-09-08 10:10:00,34.68,34.96,34.58,34.94,212800.0,22.3361,22.5164,22.2717,22.5036,212800.0
2011-09-08 10:20:00,34.95,35.16,34.9,34.93,129400.0,22.51,22.6452,22.4778,22.4971,129400.0
2011-09-08 10:30:00,34.93,35.33,34.93,35.1,95600.0,22.4971,22.7547,22.4971,22.6066,95600.0
2011-09-08 10:40:00,35.11,35.23,34.98,35.01,45700.0,22.613,22.6903,22.5293,22.5486,45700.0
2011-09-08 10:50:00,35.0,35.24,34.96,35.24,71500.0,22.5422,22.6968,22.5164,22.6968,71500.0
2011-09-08 11:00:00,35.24,35.41,35.24,35.32,104100.0,22.6968,22.8063,22.6968,22.7483,104100.0
2011-09-08 11:10:00,35.33,35.33,35.12,35.25,273200.0,22.7547,22.7547,22.6195,22.7032,273200.0
2011-09-08 11:20:00,35.25,35.27,35.11,35.11,42300.0,22.7032,22.7161,22.613,22.613,42300.0
2011-09-08 11:30:00,35.1,35.32,35.07,35.31,49600.0,22.6066,22.7483,22.5873,22.7419,49600.0
2011-09-08 11:40:00,35.3,35.35,35.05,35.05,106700.0,22.7354,22.7676,22.5744,22.5744,106700.0
2011-09-08 11:50:00,35.05,35.16,34.82,34.89,138100.0,22.5744,22.6452,22.4263,22.4714,138100.0
2011-09-08 12:00:00,34.86,34.87,34.73,34.78,99600.0,22.452,22.4585,22.3683,22.4005,99600.0
2011-09-08 12:10:00,34.78,34.93,34.77,34.91,48800.0,22.4005,22.4971,22.3941,22.4842,48800.0
2011-09-08 12:20:00,34.91,34.99,34.78,34.81,53700.0,22.4842,22.5358,22.4005,22.4198,53700.0
2011-09-08 12:30:00,34.8,34.8,34.69,34.76,47000.0,22.4134,22.4134,22.3425,22.3876,47000.0
2011-09-08 12:40:00,34.75,34.78,34.62,34.74,72700.0,22.3812,22.4005,22.2975,22.3747,72700.0
2011-09-08 12:50:00,34.74,34.9,34.71,34.9,63700.0,22.3747,22.4778,22.3554,22.4778,63700.0
2011-09-08 13:00:00,34.89,34.93,34.83,34.91,38900.0,22.4714,22.4971,22.4327,22.4842,38900.0
2011-09-08 13:10:00,34.91,34.91,34.74,34.88,32500.0,22.4842,22.4842,22.3747,22.4649,32500.0
2011-09-08 13:20:00,34.88,34.9,34.78,34.8,40300.0,22.4649,22.4778,22.4005,22.4134,40300.0
2011-09-08 13:30:00,34.81,34.9,34.53,34.62,245400.0,22.4198,22.4778,22.2395,22.2975,245400.0
2011-09-08 13:40:00,34.61,34.63,34.26,34.34,246400.0,22.291,22.3039,22.0656,22.1171,246400.0
2011-09-08 13:50:00,34.35,34.42,34.23,34.4,219500.0,22.1236,22.1686,22.0463,22.1558,219500.0
2011-09-08 14:00:00,34.41,34.48,34.27,34.39,193000.0,22.1622,22.2073,22.072,22.1493,193000.0
2011-09-08 14:10:00,34.39,34.55,34.38,34.5,111200.0,22.1493,22.2524,22.1429,22.2202,111200.0
2011-09-08 14:20:00,34.48,34.49,34.23,34.3,145700.0,22.2073,22.2137,22.0463,22.0914,145700.0
2011-09-08 14:30:00,34.29,34.46,34.25,34.39,150000.0,22.0849,22.1944,22.0592,22.1493,150000.0
2011-09-08 14:40:00,34.39,34.47,34.32,34.33,81700.0,22.1493,22.2008,22.1042,22.1107,81700.0
2011-09-08 14:50:00,34.33,34.43,34.19,34.26,161500.0,22.1107,22.1751,22.0205,22.0656,161500.0
2011-09-08 15:00:00,34.27,34.29,34.09,34.12,165700.0,22.072,22.0849,21.9561,21.9754,165700.0
2011-09-08 15:10:00,34.13,34.13,33.91,33.92,310300.0,21.9819,21.9819,21.8402,21.8466,310300.0
2011-09-08 15:20:00,33.92,34.18,33.89,34.17,231900.0,21.8466,22.0141,21.8273,22.0076,231900.0
2011-09-08 15:30:00,34.16,34.27,34.14,34.26,306000.0,22.0012,22.072,21.9883,22.0656,306000.0
2011-09-08 15:40:00,34.26,34.38,34.22,34.3,287700.0,22.0656,22.1429,22.0398,22.0914,287700.0
2011-09-08 15:50:00,34.3,34.3,34.14,34.15,459400.0,22.0914,22.0914,21.9883,21.9947,459400.0
2011-09-09 09:30:00,33.65,33.9,33.41,33.66,128900.0,21.6727,21.8337,21.5181,21.6792,128900.0
2011-09-09 09:40:00,33.65,33.92,33.41,33.92,157300.0,21.6727,21.8466,21.5181,21.8466,157300.0
2011-09-09 09:50:00,33.93,34.08,33.69,33.98,159900.0,21.8531,21.9497,21.6985,21.8853,159900.0
2011-09-09 10:00:00,33.98,34.23,33.97,34.11,166900.0,21.8853,22.0463,21.8788,21.969,166900.0
2011-09-09 10:10:00,34.12,34.13,33.86,33.91,74500.0,21.9754,21.9819,21.808,21.8402,74500.0
2011-09-09 10:20:00,33.9,34.27,33.85,34.27,87700.0,21.8337,22.072,21.8015,22.072,87700.0
2011-09-09 10:30:00,34.27,34.29,34.04,34.2,67400.0,22.072,22.0849,21.9239,22.0269,67400.0
2011-09-09 10:40:00,34.2,34.42,34.17,34.42,79700.0,22.0269,22.1686,22.0076,22.1686,79700.0
2011-09-09 10:50:00,34.41,34.53,34.32,34.32,162400.0,22.1622,22.2395,22.1042,22.1042,162400.0
2011-09-09 11:00:00,34.32,34.42,34.23,34.32,105900.0,22.1042,22.1686,22.0463,22.1042,105900.0
2011-09-09 11:10:00,34.32,34.52,33.92,33.99,182700.0,22.1042,22.233,21.8466,21.8917,182700.0
2011-09-09 11:20:00,33.99,34.05,33.57,33.61,211900.0,21.8917,21.9303,21.6212,21.647,211900.0
2011-09-09 11:30:00,33.6,33.88,33.59,33.71,128500.0,21.6405,21.8208,21.6341,21.7114,128500.0
2011-09-09 11:40:00,33.74,33.76,33.34,33.34,106100.0,21.7307,21.7436,21.4731,21.4731,106100.0
2011-09-09 11:50:00,33.34,33.43,33.26,33.34,62100.0,21.4731,21.531,21.4215,21.4731,62100.0
2011-09-09 12:00:00,33.34,33.45,33.2,33.2,50400.0,21.4731,21.5439,21.3829,21.3829,50400.0
2011-09-09 12:10:00,33.21,33.3,33.15,33.27,34200.0,21.3893,21.4473,21.3507,21.428,34200.0
2011-09-09 12:20:00,33.27,33.38,33.24,33.3,32500.0,21.428,21.4988,21.4086,21.4473,32500.0
2011-09-09 12:30:00,33.32,33.34,33.04,33.18,50300.0,21.4602,21.4731,21.2798,21.37,50300.0
2011-09-09 12:40:00,33.18,33.21,33.08,33.16,51800.0,21.37,21.3893,21.3056,21.3571,51800.0
2011-09-09 12:50:00,33.16,33.45,33.13,33.42,86400.0,21.3571,21.5439,21.3378,21.5246,86400.0
2011-09-09 13:00:00,33.41,33.52,33.29,33.5,81700.0,21.5181,21.589,21.4409,21.5761,81700.0
2011-09-09 13:10:00,33.5,33.7,33.44,33.56,42900.0,21.5761,21.7049,21.5375,21.6147,42900.0
2011-09-09 13:20:00,33.56,33.57,33.38,33.52,40800.0,21.6147,21.6212,21.4988,21.589,40800.0
2011-09-09 13:30:00,33.54,33.54,33.36,33.46,44900.0,21.6019,21.6019,21.4859,21.5503,44900.0
2011-09-09 13:40:00,33.47,33.53,33.31,33.31,35200.0,21.5568,21.5954,21.4537,21.4537,35200.0
2011-09-09 13:50:00,33.3,33.38,33.24,33.35,48100.0,21.4473,21.4988,21.4086,21.4795,48100.0
2011-09-09 14:00:00,33.36,33.48,33.33,33.46,66600.0,21.4859,21.5632,21.4666,21.5503,66600.0
2011-09-09 14:10:00,33.45,33.45,33.23,33.29,73000.0,21.5439,21.5439,21.4022,21.4409,73000.0
2011-09-09 14:20:00,33.28,33.4,33.2,33.21,64800.0,21.4344,21.5117,21.3829,21.3893,64800.0
2011-09-09 14:30:00,33.23,33.26,33.12,33.2,91200.0,21.4022,21.4215,21.3314,21.3829,91200.0
2011-09-09 14:40:00,33.19,33.41,33.19,33.2,84000.0,21.3764,21.5181,21.3764,21.3829,84000.0
2011-09-09 14:50:00,33.19,33.22,33.12,33.2,88900.0,21.3764,21.3958,21.3314,21.3829,88900.0
2011-09-09 15:00:00,33.2,33.33,33.11,33.33,119600.0,21.3829,21.4666,21.3249,21.4666,119600.0
2011-09-09 15:10:00,33.33,33.39,33.22,33.38,124700.0,21.4666,21.5053,21.3958,21.4988,124700.0
2011-09-09 15:20:00,33.37,33.38,33.22,33.23,105500.0,21.4924,21.4988,21.3958,21.4022,105500.0
2011-09-09 15:30:00,33.23,33.39,33.19,33.39,293600.0,21.4022,21.5053,21.3764,21.5053,293600.0
2011-09-09 15:40:00,33.39,33.51,33.29,33.43,187400.0,21.5053,21.5825,21.4409,21.531,187400.0
2011-09-09 15:50:00,33.43,33.53,33.36,33.37,484500.0,21.531,21.5954,21.4859,21.4924,484500.0
2011-09-12 09:30:00,32.68,33.06,32.62,32.94,86400.0,21.048,21.2927,21.0093,21.2154,86400.0
2011-09-12 09:40:00,32.94,33.16,32.81,33.11,77100.0,21.2154,21.3571,21.1317,21.3249,77100.0
2011-09-12 09:50:00,33.1,33.54,33.04,33.5,83200.0,21.3185,21.6019,21.2798,21.5761,83200.0
2011-09-12 10:00:00,33.5,33.53,33.26,33.35,130300.0,21.5761,21.5954,21.4215,21.4795,130300.0
2011-09-12 10:10:00,33.36,33.4,33.0,33.04,81900.0,21.4859,21.5117,21.2541,21.2798,81900.0
2011-09-12 10:20:00,33.05,33.13,32.8,32.8,48600.0,21.2863,21.3378,21.1253,21.1253,48600.0
2011-09-12 10:30:00,32.8,32.94,32.7,32.92,107900.0,21.1253,21.2154,21.0609,21.2025,107900.0
2011-09-12 10:40:00,32.9,32.93,32.51,32.57,246900.0,21.1897,21.209,20.9385,20.9771,246900.0
2011-09-12 10:50:00,32.57,32.65,32.42,32.45,53400.0,20.9771,21.0287,20.8805,20.8998,53400.0
2011-09-12 11:00:00,32.45,32.5,32.39,32.42,176700.0,20.8998,20.932,20.8612,20.8805,176700.0
2011-09-12 11:10:00,32.42,32.55,32.41,32.52,183500.0,20.8805,20.9642,20.8741,20.9449,183500.0
2011-09-12 11:20:00,32.54,32.7,32.48,32.65,52100.0,20.9578,21.0609,20.9192,21.0287,52100.0
2011-09-12 11:30:00,32.65,32.84,32.65,32.77,81300.0,21.0287,21.151,21.0287,21.1059,81300.0
2011-09-12 11:40:00,32.78,32.78,32.69,32.69,111900.0,21.1124,21.1124,21.0544,21.0544,111900.0
2011-09-12 11:50:00,32.69,32.74,32.46,32.48,55600.0,21.0544,21.0866,20.9063,20.9192,55600.0
2011-09-12 12:00:00,32.48,32.59,32.39,32.44,84500.0,20.9192,20.99,20.8612,20.8934,84500.0
2011-09-12 12:10:00,32.44,32.54,32.4,32.46,41500.0,20.8934,20.9578,20.8676,20.9063,41500.0
2011-09-12 12:20:00,32.44,32.5,32.39,32.49,202800.0,20.8934,20.932,20.8612,20.9256,202800.0
2011-09-12 12:30:00,32.5,32.52,32.28,32.34,81500.0,20.932,20.9449,20.7903,20.829,81500.0
2011-09-12 12:40:00,32.33,32.34,32.22,32.23,83300.0,20.8226,20.829,20.7517,20.7581,83300.0
2011-09-12 12:50:00,32.23,32.44,32.23,32.44,65200.0,20.7581,20.8934,20.7581,20.8934,65200.0
2011-09-12 13:00:00,32.45,32.55,32.37,32.39,94600.0,20.8998,20.9642,20.8483,20.8612,94600.0
2011-09-12 13:10:00,32.4,32.5,32.34,32.39,57800.0,20.8676,20.932,20.829,20.8612,57800.0
2011-09-12 13:20:00,32.39,32.42,32.34,32.35,47600.0,20.8612,20.8805,20.829,20.8354,47600.0
2011-09-12 13:30:00,32.35,32.37,32.08,32.14,86500.0,20.8354,20.8483,20.6615,20.7002,86500.0
2011-09-12 13:40:00,32.14,32.28,32.13,32.26,41200.0,20.7002,20.7903,20.6937,20.7775,41200.0
2011-09-12 13:50:00,32.26,32.41,32.24,32.37,86700.0,20.7775,20.8741,20.7646,20.8483,86700.0
2011-09-12 14:00:00,32.37,32.38,32.12,32.19,87300.0,20.8483,20.8548,20.6873,20.7324,87300.0
2011-09-12 14:10:00,32.19,32.27,32.09,32.14,84700.0,20.7324,20.7839,20.668,20.7002,84700.0
2011-09-12 14:20:00,32.15,32.33,32.12,32.3,125400.0,20.7066,20.8226,20.6873,20.8032,125400.0
2011-09-12 14:30:00,32.31,32.63,32.26,32.48,292100.0,20.8097,21.0158,20.7775,20.9192,292100.0
2011-09-12 14:40:00,32.47,32.74,32.46,32.52,168300.0,20.9127,21.0866,20.9063,20.9449,168300.0
2011-09-12 14:50:00,32.51,32.52,32.41,32.5,249900.0,20.9385,20.9449,20.8741,20.932,249900.0
2011-09-12 15:00:00,32.51,32.57,32.43,32.52,149000.0,20.9385,20.9771,20.887,20.9449,149000.0
2011-09-12 15:10:00,32.52,32.61,32.41,32.57,119400.0,20.9449,21.0029,20.8741,20.9771,119400.0
2011-09-12 15:20:00,32.57,32.86,32.48,32.8,255600.0,20.9771,21.1639,20.9192,21.1253,255600.0
2011-09-12 15:30:00,32.8,33.01,32.8,32.99,236400.0,21.1253,21.2605,21.1253,21.2476,236400.0
2011-09-12 15:40:00,32.99,33.24,32.93,33.2,231700.0,21.2476,21.4086,21.209,21.3829,231700.0
2011-09-12 15:50:00,33.21,33.46,33.17,33.42,541100.0,21.3893,21.5503,21.3636,21.5246,541100.0
2011-09-13 09:30:00,33.52,33.79,33.46,33.5,86600.0,21.589,21.7629,21.5503,21.5761,86600.0
2011-09-13 09:40:00,33.51,33.91,33.39,33.88,83400.0,21.5825,21.8402,21.5053,21.8208,83400.0
2011-09-13 09:50:00,33.88,34.32,33.87,34.25,111300.0,21.8208,22.1042,21.8144,22.0592,111300.0
2011-09-13 10:00:00,34.24,34.6,34.23,34.56,200800.0,22.0527,22.2846,22.0463,22.2588,200800.0
2011-09-13 10:10:00,34.56,34.6,34.46,34.51,302300.0,22.2588,22.2846,22.1944,22.2266,302300.0
2011-09-13 10:20:00,34.52,34.72,34.49,34.6,142900.0,22.233,22.3619,22.2137,22.2846,142900.0
2011-09-13 10:30:00,34.61,34.74,34.35,34.44,190400.0,22.291,22.3747,22.1236,22.1815,190400.0
2011-09-13 10:40:00,34.44,34.68,34.35,34.66,103800.0,22.1815,22.3361,22.1236,22.3232,103800.0
2011-09-13 10:50:00,34.67,34.77,34.35,34.55,135200.0,22.3297,22.3941,22.1236,22.2524,135200.0
2011-09-13 11:00:00,34.54,34.63,34.33,34.35,164300.0,22.2459,22.3039,22.1107,22.1236,164300.0
2011-09-13 11:10:00,34.35,34.51,34.31,34.34,76500.0,22.1236,22.2266,22.0978,22.1171,76500.0
2011-09-13 11:20:00,34.33,34.36,34.19,34.32,95800.0,22.1107,22.13,22.0205,22.1042,95800.0
2011-09-13 11:30:00,34.33,34.57,34.3,34.56,75900.0,22.1107,22.2653,22.0914,22.2588,75900.0
2011-09-13 11:40:00,34.56,34.7,34.45,34.64,126400.0,22.2588,22.349,22.188,22.3103,126400.0
2011-09-13 11:50:00,34.64,34.73,34.55,34.6,73900.0,22.3103,22.3683,22.2524,22.2846,73900.0
2011-09-13 12:00:00,34.58,34.63,34.36,34.63,103800.0,22.2717,22.3039,22.13,22.3039,103800.0
2011-09-13 12:10:00,34.64,34.78,34.57,34.72,72600.0,22.3103,22.4005,22.2653,22.3619,72600.0
2011-09-13 12:20:00,34.72,34.78,34.58,34.76,68400.0,22.3619,22.4005,22.2717,22.3876,68400.0
2011-09-13 12:30:00,34.75,34.82,34.66,34.76,76300.0,22.3812,22.4263,22.3232,22.3876,76300.0
2011-09-13 12:40:00,34.76,34.79,34.66,34.7,88600.0,22.3876,22.4069,22.3232,22.349,88600.0
2011-09-13 12:50:00,34.7,34.76,34.64,34.73,61800.0,22.349,22.3876,22.3103,22.3683,61800.0
2011-09-13 13:00:00,34.72,34.87,34.72,34.81,124800.0,22.3619,22.4585,22.3619,22.4198,124800.0
2011-09-13 13:10:00,34.8,34.9,34.76,34.79,68500.0,22.4134,22.4778,22.3876,22.4069,68500.0
2011-09-13 13:20:00,34.78,34.87,34.75,34.79,48200.0,22.4005,22.4585,22.3812,22.4069,48200.0
2011-09-13 13:30:00,34.8,34.86,34.69,34.81,119100.0,22.4134,22.452,22.3425,22.4198,119100.0
2011-09-13 13:40:00,34.82,34.87,34.81,34.85,140000.0,22.4263,22.4585,22.4198,22.4456,140000.0
2011-09-13 13:50:00,34.85,34.98,34.82,34.88,79300.0,22.4456,22.5293,22.4263,22.4649,79300.0
2011-09-13 14:00:00,34.87,34.87,34.75,34.79,92900.0,22.4585,22.4585,22.3812,22.4069,92900.0
2011-09-13 14:10:00,34.78,34.86,34.73,34.79,72700.0,22.4005,22.452,22.3683,22.4069,72700.0
2011-09-13 14:20:00,34.78,34.99,34.77,34.99,145600.0,22.4005,22.5358,22.3941,22.5358,145600.0
2011-09-13 14:30:00,34.99,35.0,34.9,34.91,79200.0,22.5358,22.5422,22.4778,22.4842,79200.0
2011-09-13 14:40:00,34.92,34.92,34.76,34.76,179200.0,22.4907,22.4907,22.3876,22.3876,179200.0
2011-09-13 14:50:00,34.76,34.88,34.72,34.8,257500.0,22.3876,22.4649,22.3619,22.4134,257500.0
2011-09-13 15:00:00,34.81,34.89,34.73,34.78,120200.0,22.4198,22.4714,22.3683,22.4005,120200.0
2011-09-13 15:10:00,34.78,34.84,34.55,34.6,147700.0,22.4005,22.4391,22.2524,22.2846,147700.0
2011-09-13 15:20:00,34.59,34.81,34.5,34.8,170800.0,22.2781,22.4198,22.2202,22.4134,170800.0
2011-09-13 15:30:00,34.81,34.89,34.78,34.8,265000.0,22.4198,22.4714,22.4005,22.4134,265000.0
2011-09-13 15:40:00,34.81,34.93,34.76,34.86,250700.0,22.4198,22.4971,22.3876,22.452,250700.0
2011-09-13 15:50:00,34.86,34.88,34.73,34.78,405400.0,22.452,22.4649,22.3683,22.4005,405400.0
2011-09-14 09:30:00,35.12,35.41,35.01,35.08,182500.0,22.6195,22.8063,22.5486,22.5937,182500.0
2011-09-14 09:40:00,35.07,35.16,34.79,35.11,92300.0,22.5873,22.6452,22.4069,22.613,92300.0
2011-09-14 09:50:00,35.13,35.33,34.89,35.07,136200.0,22.6259,22.7547,22.4714,22.5873,136200.0
2011-09-14 10:00:00,35.08,35.15,34.91,35.1,95300.0,22.5937,22.6388,22.4842,22.6066,95300.0
2011-09-14 10:10:00,35.09,35.2,34.7,34.73,202200.0,22.6002,22.671,22.349,22.3683,202200.0
2011-09-14 10:20:00,34.7,35.09,34.63,35.0,259800.0,22.349,22.6002,22.3039,22.5422,259800.0
2011-09-14 10:30:00,35.0,35.24,34.87,35.24,232300.0,22.5422,22.6968,22.4585,22.6968,232300.0
2011-09-14 10:40:00,35.25,35.26,34.86,34.96,210700.0,22.7032,22.7097,22.452,22.5164,210700.0
2011-09-14 10:50:00,34.95,35.18,34.95,35.13,84300.0,22.51,22.6581,22.51,22.6259,84300.0
2011-09-14 11:00:00,35.12,35.34,35.0,35.3,125000.0,22.6195,22.7612,22.5422,22.7354,125000.0
2011-09-14 11:10:00,35.29,35.5,35.28,35.36,224200.0,22.729,22.8642,22.7225,22.7741,224200.0
2011-09-14 11:20:00,35.36,35.63,35.32,35.62,116800.0,22.7741,22.948,22.7483,22.9415,116800.0
2011-09-14 11:30:00,35.62,35.63,35.37,35.5,78700.0,22.9415,22.948,22.7805,22.8642,78700.0
2011-09-14 11:40:00,35.5,35.52,35.32,35.5,61300.0,22.8642,22.8771,22.7483,22.8642,61300.0
2011-09-14 11:50:00,35.51,35.73,35.49,35.73,69000.0,22.8707,23.0124,22.8578,23.0124,69000.0
2011-09-14 12:00:00,35.74,35.77,35.64,35.69,98800.0,23.0188,23.0381,22.9544,22.9866,98800.0
2011-09-14 12:10:00,35.69,35.75,35.5,35.5,60100.0,22.9866,23.0252,22.8642,22.8642,60100.0
2011-09-14 12:20:00,35.5,35.62,35.44,35.61,61700.0,22.8642,22.9415,22.8256,22.9351,61700.0
2011-09-14 12:30:00,35.61,35.79,35.61,35.78,67800.0,22.9351,23.051,22.9351,23.0446,67800.0
2011-09-14 12:40:00,35.78,35.83,35.73,35.73,81100.0,23.0446,23.0768,23.0124,23.0124,81100.0
2011-09-14 12:50:00,35.74,35.74,35.63,35.7,84600.0,23.0188,23.0188,22.948,22.993,84600.0
2011-09-14 13:00:00,35.7,35.89,35.7,35.88,87500.0,22.993,23.1154,22.993,23.109,87500.0
2011-09-14 13:10:00,35.88,35.96,35.83,35.89,347800.0,23.109,23.1605,23.0768,23.1154,347800.0
2011-09-14 13:20:00,35.9,35.97,35.86,35.96,85500.0,23.1219,23.1669,23.0961,23.1605,85500.0
2011-09-14 13:30:00,35.96,36.18,35.93,36.17,104700.0,23.1605,23.3022,23.1412,23.2958,104700.0
2011-09-14 13:40:00,36.17,36.32,36.17,36.31,183100.0,23.2958,23.3924,23.2958,23.3859,183100.0
2011-09-14 13:50:00,36.32,36.45,36.18,36.24,223300.0,23.3924,23.4761,23.3022,23.3408,223300.0
2011-09-14 14:00:00,36.24,36.4,36.2,36.27,127600.0,23.3408,23.4439,23.3151,23.3602,127600.0
2011-09-14 14:10:00,36.28,36.4,36.21,36.37,111500.0,23.3666,23.4439,23.3215,23.4246,111500.0
2011-09-14 14:20:00,36.37,36.43,36.3,36.33,85000.0,23.4246,23.4632,23.3795,23.3988,85000.0
2011-09-14 14:30:00,36.33,36.36,36.23,36.3,105500.0,23.3988,23.4181,23.3344,23.3795,105500.0
2011-09-14 14:40:00,36.31,36.41,36.31,36.32,74000.0,23.3859,23.4503,23.3859,23.3924,74000.0
2011-09-14 14:50:00,36.33,36.56,36.33,36.55,99300.0,23.3988,23.5469,23.3988,23.5405,99300.0
2011-09-14 15:00:00,36.56,36.8,36.56,36.8,179200.0,23.5469,23.7015,23.5469,23.7015,179200.0
2011-09-14 15:10:00,36.81,36.91,36.8,36.91,213400.0,23.708,23.7724,23.7015,23.7724,213400.0
2011-09-14 15:20:00,36.91,37.21,36.85,37.15,326000.0,23.7724,23.9656,23.7337,23.9269,326000.0
2011-09-14 15:30:00,37.14,37.24,37.03,37.03,361700.0,23.9205,23.9849,23.8496,23.8496,361700.0
2011-09-14 15:40:00,37.04,37.05,36.61,36.63,439100.0,23.8561,23.8625,23.5791,23.592,439100.0
2011-09-14 15:50:00,36.64,36.73,36.54,36.58,653700.0,23.5985,23.6564,23.5341,23.5598,653700.0
2011-09-15 09:30:00,37.12,37.23,36.72,36.76,130500.0,23.9076,23.9785,23.65,23.6757,130500.0
2011-09-15 09:40:00,36.76,36.84,36.51,36.7,149000.0,23.6757,23.7273,23.5147,23.6371,149000.0
2011-09-15 09:50:00,36.71,36.85,36.55,36.56,149500.0,23.6435,23.7337,23.5405,23.5469,149500.0
2011-09-15 10:00:00,36.6,37.01,36.56,37.0,306700.0,23.5727,23.8368,23.5469,23.8303,306700.0
2011-09-15 10:10:00,37.0,37.01,36.78,36.91,128500.0,23.8303,23.8368,23.6886,23.7724,128500.0
2011-09-15 10:20:00,36.91,36.91,36.42,36.51,138000.0,23.7724,23.7724,23.4568,23.5147,138000.0
2011-09-15 10:30:00,36.51,36.52,36.29,36.43,184100.0,23.5147,23.5212,23.373,23.4632,184100.0
2011-09-15 10:40:00,36.45,36.53,36.38,36.48,63600.0,23.4761,23.5276,23.431,23.4954,63600.0
2011-09-15 10:50:00,36.48,36.51,36.14,36.23,73700.0,23.4954,23.5147,23.2764,23.3344,73700.0
2011-09-15 11:00:00,36.21,36.32,36.08,36.29,84200.0,23.3215,23.3924,23.2378,23.373,84200.0
2011-09-15 11:10:00,36.29,36.61,36.29,36.51,126400.0,23.373,23.5791,23.373,23.5147,126400.0
2011-09-15 11:20:00,36.5,36.61,36.4,36.56,80000.0,23.5083,23.5791,23.4439,23.5469,80000.0
2011-09-15 11:30:00,36.56,36.68,36.5,36.66,59400.0,23.5469,23.6242,23.5083,23.6113,59400.0
2011-09-15 11:40:00,36.65,36.71,36.59,36.65,46400.0,23.6049,23.6435,23.5663,23.6049,46400.0
2011-09-15 11:50:00,36.66,36.72,36.57,36.65,40500.0,23.6113,23.65,23.5534,23.6049,40500.0
2011-09-15 12:00:00,36.66,36.67,36.53,36.66,31500.0,23.6113,23.6178,23.5276,23.6113,31500.0
2011-09-15 12:10:00,36.66,36.72,36.57,36.61,32800.0,23.6113,23.65,23.5534,23.5791,32800.0
2011-09-15 12:20:00,36.61,36.63,36.49,36.56,33100.0,23.5791,23.592,23.5019,23.5469,33100.0
2011-09-15 12:30:00,36.57,36.86,36.54,36.86,96900.0,23.5534,23.7402,23.5341,23.7402,96900.0
2011-09-15 12:40:00,36.86,36.94,36.86,36.93,55300.0,23.7402,23.7917,23.7402,23.7852,55300.0
2011-09-15 12:50:00,36.92,36.93,36.82,36.92,70600.0,23.7788,23.7852,23.7144,23.7788,70600.0
2011-09-15 13:00:00,36.91,36.94,36.8,36.85,100100.0,23.7724,23.7917,23.7015,23.7337,100100.0
2011-09-15 13:10:00,36.84,36.88,36.79,36.81,68400.0,23.7273,23.753,23.6951,23.708,68400.0
2011-09-15 13:20:00,36.8,36.81,36.69,36.7,37800.0,23.7015,23.708,23.6307,23.6371,37800.0
2011-09-15 13:30:00,36.69,36.73,36.59,36.64,40800.0,23.6307,23.6564,23.5663,23.5985,40800.0
2011-09-15 13:40:00,36.64,36.72,36.59,36.64,68700.0,23.5985,23.65,23.5663,23.5985,68700.0
2011-09-15 13:50:00,36.65,36.79,36.6,36.78,65600.0,23.6049,23.6951,23.5727,23.6886,65600.0
2011-09-15 14:00:00,36.77,36.88,36.77,36.81,89700.0,23.6822,23.753,23.6822,23.708,89700.0
2011-09-15 14:10:00,36.82,36.94,36.8,36.85,209500.0,23.7144,23.7917,23.7015,23.7337,209500.0
2011-09-15 14:20:00,36.85,36.85,36.74,36.8,91700.0,23.7337,23.7337,23.6629,23.7015,91700.0
2011-09-15 14:30:00,36.81,36.94,36.8,36.94,118200.0,23.708,23.7917,23.7015,23.7917,118200.0
2011-09-15 14:40:00,36.95,37.07,36.92,37.07,106300.0,23.7981,23.8754,23.7788,23.8754,106300.0
2011-09-15 14:50:00,37.06,37.11,36.99,37.05,60100.0,23.869,23.9012,23.8239,23.8625,60100.0
2011-09-15 15:00:00,37.05,37.13,37.03,37.11,86000.0,23.8625,23.9141,23.8496,23.9012,86000.0
2011-09-15 15:10:00,37.1,37.15,36.86,36.88,139200.0,23.8947,23.9269,23.7402,23.753,139200.0
2011-09-15 15:20:00,36.89,36.93,36.74,36.82,117800.0,23.7595,23.7852,23.6629,23.7144,117800.0
2011-09-15 15:30:00,36.82,36.93,36.79,36.89,238400.0,23.7144,23.7852,23.6951,23.7595,238400.0
2011-09-15 15:40:00,36.89,37.08,36.83,36.99,371200.0,23.7595,23.8818,23.7208,23.8239,371200.0
2011-09-15 15:50:00,37.0,37.05,36.92,37.04,410000.0,23.8303,23.8625,23.7788,23.8561,410000.0
2011-09-16 09:30:00,37.19,37.3,37.02,37.07,632200.0,23.9527,24.0235,23.8432,23.8754,632200.0
2011-09-16 09:40:00,37.1,37.32,37.02,37.24,93700.0,23.8947,24.0364,23.8432,23.9849,93700.0
2011-09-16 09:50:00,37.23,37.41,37.14,37.14,103300.0,23.9785,24.0944,23.9205,23.9205,103300.0
2011-09-16 10:00:00,37.14,37.23,36.84,36.87,210400.0,23.9205,23.9785,23.7273,23.7466,210400.0
2011-09-16 10:10:00,36.87,37.01,36.85,36.91,174600.0,23.7466,23.8368,23.7337,23.7724,174600.0
2011-09-16 10:20:00,36.91,36.91,36.41,36.41,134100.0,23.7724,23.7724,23.4503,23.4503,134100.0
2011-09-16 10:30:00,36.43,36.53,36.16,36.19,199200.0,23.4632,23.5276,23.2893,23.3086,199200.0
2011-09-16 10:40:00,36.19,36.36,35.88,36.0,181900.0,23.3086,23.4181,23.109,23.1863,181900.0
2011-09-16 10:50:00,36.0,36.09,35.73,36.02,160300.0,23.1863,23.2442,23.0124,23.1991,160300.0
2011-09-16 11:00:00,36.03,36.23,36.03,36.11,76500.0,23.2056,23.3344,23.2056,23.2571,76500.0
2011-09-16 11:10:00,36.1,36.22,35.98,36.07,79500.0,23.2507,23.328,23.1734,23.2313,79500.0
2011-09-16 11:20:00,36.09,36.09,35.93,36.03,69600.0,23.2442,23.2442,23.1412,23.2056,69600.0
2011-09-16 11:30:00,36.03,36.2,35.88,36.16,153500.0,23.2056,23.3151,23.109,23.2893,153500.0
2011-09-16 11:40:00,36.17,36.35,36.13,36.23,96100.0,23.2958,23.4117,23.27,23.3344,96100.0
2011-09-16 11:50:00,36.24,36.36,36.24,36.29,36800.0,23.3408,23.4181,23.3408,23.373,36800.0
2011-09-16 12:00:00,36.3,36.35,36.25,36.3,51600.0,23.3795,23.4117,23.3473,23.3795,51600.0
2011-09-16 12:10:00,36.31,36.32,36.25,36.26,41100.0,23.3859,23.3924,23.3473,23.3537,41100.0
2011-09-16 12:20:00,36.26,36.27,36.14,36.18,155400.0,23.3537,23.3602,23.2764,23.3022,155400.0
2011-09-16 12:30:00,36.19,36.23,36.15,36.2,74800.0,23.3086,23.3344,23.2829,23.3151,74800.0
2011-09-16 12:40:00,36.2,36.25,36.15,36.2,52400.0,23.3151,23.3473,23.2829,23.3151,52400.0
2011-09-16 12:50:00,36.21,36.27,36.2,36.21,85200.0,23.3215,23.3602,23.3151,23.3215,85200.0
2011-09-16 13:00:00,36.21,36.29,36.17,36.2,107600.0,23.3215,23.373,23.2958,23.3151,107600.0
2011-09-16 13:10:00,36.2,36.29,36.19,36.21,42000.0,23.3151,23.373,23.3086,23.3215,42000.0
2011-09-16 13:20:00,36.22,36.27,36.18,36.22,34900.0,23.328,23.3602,23.3022,23.328,34900.0
2011-09-16 13:30:00,36.22,36.25,36.0,36.04,73000.0,23.328,23.3473,23.1863,23.212,73000.0
2011-09-16 13:40:00,36.04,36.05,35.97,35.99,57000.0,23.212,23.2185,23.1669,23.1798,57000.0
2011-09-16 13:50:00,35.99,36.08,35.98,36.03,83500.0,23.1798,23.2378,23.1734,23.2056,83500.0
2011-09-16 14:00:00,36.03,36.17,36.03,36.15,70200.0,23.2056,23.2958,23.2056,23.2829,70200.0
2011-09-16 14:10:00,36.14,36.19,36.09,36.14,61600.0,23.2764,23.3086,23.2442,23.2764,61600.0
2011-09-16 14:20:00,36.14,36.16,36.05,36.07,36600.0,23.2764,23.2893,23.2185,23.2313,36600.0
2011-09-16 14:30:00,36.08,36.22,36.08,36.22,64100.0,23.2378,23.328,23.2378,23.328,64100.0
2011-09-16 14:40:00,36.22,36.24,36.14,36.24,58300.0,23.328,23.3408,23.2764,23.3408,58300.0
2011-09-16 14:50:00,36.23,36.31,36.22,36.31,88400.0,23.3344,23.3859,23.328,23.3859,88400.0
2011-09-16 15:00:00,36.32,36.33,36.16,36.16,81300.0,23.3924,23.3988,23.2893,23.2893,81300.0
2011-09-16 15:10:00,36.17,36.27,36.17,36.22,87700.0,23.2958,23.3602,23.2958,23.328,87700.0
2011-09-16 15:20:00,36.23,36.27,36.14,36.15,85500.0,23.3344,23.3602,23.2764,23.2829,85500.0
2011-09-16 15:30:00,36.15,36.26,36.14,36.19,123800.0,23.2829,23.3537,23.2764,23.3086,123800.0
2011-09-16 15:40:00,36.19,36.4,36.18,36.31,168000.0,23.3086,23.4439,23.3022,23.3859,168000.0
2011-09-16 15:50:00,36.32,36.35,36.21,36.34,566300.0,23.3924,23.4117,23.3215,23.4052,566300.0
2011-09-19 09:30:00,35.41,35.41,34.7,34.75,177900.0,22.8063,22.8063,22.349,22.3812,177900.0
2011-09-19 09:40:00,34.75,34.92,34.53,34.54,267400.0,22.3812,22.4907,22.2395,22.2459,267400.0
2011-09-19 09:50:00,34.53,34.53,34.22,34.24,256300.0,22.2395,22.2395,22.0398,22.0527,256300.0
2011-09-19 10:00:00,34.24,34.47,34.24,34.38,265400.0,22.0527,22.2008,22.0527,22.1429,265400.0
2011-09-19 10:10:00,34.37,34.37,33.92,34.02,222100.0,22.1364,22.1364,21.8466,21.911,222100.0
2011-09-19 10:20:00,34.02,34.35,34.0,34.35,157400.0,21.911,22.1236,21.8981,22.1236,157400.0
2011-09-19 10:30:00,34.34,34.54,34.34,34.43,129300.0,22.1171,22.2459,22.1171,22.1751,129300.0
2011-09-19 10:40:00,34.43,34.55,34.38,34.51,115100.0,22.1751,22.2524,22.1429,22.2266,115100.0
2011-09-19 10:50:00,34.52,34.61,34.49,34.5,101100.0,22.233,22.291,22.2137,22.2202,101100.0
2011-09-19 11:00:00,34.5,34.72,34.49,34.66,101500.0,22.2202,22.3619,22.2137,22.3232,101500.0
2011-09-19 11:10:00,34.66,34.74,34.51,34.72,103000.0,22.3232,22.3747,22.2266,22.3619,103000.0
2011-09-19 11:20:00,34.72,34.75,34.59,34.6,151600.0,22.3619,22.3812,22.2781,22.2846,151600.0
2011-09-19 11:30:00,34.59,34.68,34.53,34.65,127600.0,22.2781,22.3361,22.2395,22.3168,127600.0
2011-09-19 11:40:00,34.65,34.8,34.63,34.75,198600.0,22.3168,22.4134,22.3039,22.3812,198600.0
2011-09-19 11:50:00,34.75,34.76,34.53,34.53,99300.0,22.3812,22.3876,22.2395,22.2395,99300.0
2011-09-19 12:00:00,34.53,34.73,34.53,34.65,70100.0,22.2395,22.3683,22.2395,22.3168,70100.0
2011-09-19 12:10:00,34.66,34.69,34.6,34.64,72500.0,22.3232,22.3425,22.2846,22.3103,72500.0
2011-09-19 12:20:00,34.64,34.67,34.52,34.56,123000.0,22.3103,22.3297,22.233,22.2588,123000.0
2011-09-19 12:30:00,34.57,34.65,34.54,34.63,94600.0,22.2653,22.3168,22.2459,22.3039,94600.0
2011-09-19 12:40:00,34.65,34.69,34.5,34.57,150000.0,22.3168,22.3425,22.2202,22.2653,150000.0
2011-09-19 12:50:00,34.57,34.61,34.48,34.52,66200.0,22.2653,22.291,22.2073,22.233,66200.0
2011-09-19 13:00:00,34.51,34.64,34.42,34.63,50500.0,22.2266,22.3103,22.1686,22.3039,50500.0
2011-09-19 13:10:00,34.63,34.65,34.54,34.64,73900.0,22.3039,22.3168,22.2459,22.3103,73900.0
2011-09-19 13:20:00,34.64,34.73,34.61,34.7,112000.0,22.3103,22.3683,22.291,22.349,112000.0
2011-09-19 13:30:00,34.7,34.75,34.65,34.69,67500.0,22.349,22.3812,22.3168,22.3425,67500.0
2011-09-19 13:40:00,34.69,34.74,34.66,34.68,74900.0,22.3425,22.3747,22.3232,22.3361,74900.0
2011-09-19 13:50:00,34.69,34.7,34.61,34.69,60000.0,22.3425,22.349,22.291,22.3425,60000.0
2011-09-19 14:00:00,34.69,34.77,34.55,34.72,139200.0,22.3425,22.3941,22.2524,22.3619,139200.0
2011-09-19 14:10:00,34.72,34.81,34.69,34.69,206700.0,22.3619,22.4198,22.3425,22.3425,206700.0
2011-09-19 14:20:00,34.68,34.73,34.59,34.6,62300.0,22.3361,22.3683,22.2781,22.2846,62300.0
2011-09-19 14:30:00,34.61,34.76,34.61,34.76,72000.0,22.291,22.3876,22.291,22.3876,72000.0
2011-09-19 14:40:00,34.77,34.82,34.7,34.8,114900.0,22.3941,22.4263,22.349,22.4134,114900.0
2011-09-19 14:50:00,34.8,34.91,34.64,34.67,109200.0,22.4134,22.4842,22.3103,22.3297,109200.0
2011-09-19 15:00:00,34.67,34.73,34.62,34.66,111400.0,22.3297,22.3683,22.2975,22.3232,111400.0
2011-09-19 15:10:00,34.66,35.08,34.65,34.96,395900.0,22.3232,22.5937,22.3168,22.5164,395900.0
2011-09-19 15:20:00,34.96,35.12,34.92,35.07,284400.0,22.5164,22.6195,22.4907,22.5873,284400.0
2011-09-19 15:30:00,35.07,35.21,35.05,35.16,226100.0,22.5873,22.6775,22.5744,22.6452,226100.0
2011-09-19 15:40:00,35.16,35.16,34.9,34.96,226900.0,22.6452,22.6452,22.4778,22.5164,226900.0
2011-09-19 15:50:00,34.95,35.05,34.9,34.94,353500.0,22.51,22.5744,22.4778,22.5036,353500.0
2011-09-20 09:30:00,35.35,35.82,35.28,35.41,255700.0,22.7676,23.0703,22.7225,22.8063,255700.0
2011-09-20 09:40:00,35.38,35.41,35.08,35.31,166000.0,22.7869,22.8063,22.5937,22.7419,166000.0
2011-09-20 09:50:00,35.31,35.46,35.21,35.45,118700.0,22.7419,22.8385,22.6775,22.832,118700.0
2011-09-20 10:00:00,35.45,35.59,35.38,35.38,114500.0,22.832,22.9222,22.7869,22.7869,114500.0
2011-09-20 10:10:00,35.37,35.81,35.28,35.81,149500.0,22.7805,23.0639,22.7225,23.0639,149500.0
2011-09-20 10:20:00,35.82,36.04,35.71,35.97,144900.0,23.0703,23.212,22.9995,23.1669,144900.0
2011-09-20 10:30:00,35.98,36.09,35.81,36.01,77400.0,23.1734,23.2442,23.0639,23.1927,77400.0
2011-09-20 10:40:00,36.01,36.19,35.99,36.11,85300.0,23.1927,23.3086,23.1798,23.2571,85300.0
2011-09-20 10:50:00,36.11,36.23,35.96,36.15,67500.0,23.2571,23.3344,23.1605,23.2829,67500.0
2011-09-20 11:00:00,36.18,36.43,36.17,36.43,133000.0,23.3022,23.4632,23.2958,23.4632,133000.0
2011-09-20 11:10:00,36.43,36.5,36.24,36.28,143100.0,23.4632,23.5083,23.3408,23.3666,143100.0
2011-09-20 11:20:00,36.28,36.28,36.13,36.27,76800.0,23.3666,23.3666,23.27,23.3602,76800.0
2011-09-20 11:30:00,36.27,36.29,36.14,36.14,118600.0,23.3602,23.373,23.2764,23.2764,118600.0
2011-09-20 11:40:00,36.13,36.16,36.0,36.07,61500.0,23.27,23.2893,23.1863,23.2313,61500.0
2011-09-20 11:50:00,36.07,36.19,36.04,36.12,39000.0,23.2313,23.3086,23.212,23.2635,39000.0
2011-09-20 12:00:00,36.11,36.11,35.86,35.93,61000.0,23.2571,23.2571,23.0961,23.1412,61000.0
2011-09-20 12:10:00,35.94,36.01,35.86,35.96,50200.0,23.1476,23.1927,23.0961,23.1605,50200.0
2011-09-20 12:20:00,35.95,36.11,35.95,36.08,41100.0,23.1541,23.2571,23.1541,23.2378,41100.0
2011-09-20 12:30:00,36.08,36.11,36.01,36.01,53400.0,23.2378,23.2571,23.1927,23.1927,53400.0
2011-09-20 12:40:00,36.02,36.02,35.84,35.94,71700.0,23.1991,23.1991,23.0832,23.1476,71700.0
2011-09-20 12:50:00,35.95,36.07,35.93,36.0,42200.0,23.1541,23.2313,23.1412,23.1863,42200.0
2011-09-20 13:00:00,36.01,36.06,35.98,36.0,34800.0,23.1927,23.2249,23.1734,23.1863,34800.0
2011-09-20 13:10:00,36.0,36.09,35.94,35.97,48200.0,23.1863,23.2442,23.1476,23.1669,48200.0
2011-09-20 13:20:00,35.96,35.99,35.9,35.98,42000.0,23.1605,23.1798,23.1219,23.1734,42000.0
2011-09-20 13:30:00,35.98,35.99,35.91,35.91,41700.0,23.1734,23.1798,23.1283,23.1283,41700.0
2011-09-20 13:40:00,35.91,36.02,35.87,36.02,77700.0,23.1283,23.1991,23.1025,23.1991,77700.0
2011-09-20 13:50:00,36.02,36.03,35.97,36.0,119800.0,23.1991,23.2056,23.1669,23.1863,119800.0
2011-09-20 14:00:00,36.0,36.04,35.82,36.04,69100.0,23.1863,23.212,23.0703,23.212,69100.0
2011-09-20 14:10:00,36.03,36.07,35.97,35.97,39500.0,23.2056,23.2313,23.1669,23.1669,39500.0
2011-09-20 14:20:00,35.98,35.98,35.9,35.94,53500.0,23.1734,23.1734,23.1219,23.1476,53500.0
2011-09-20 14:30:00,35.94,35.96,35.75,35.79,130100.0,23.1476,23.1605,23.0252,23.051,130100.0
2011-09-20 14:40:00,35.78,35.8,35.65,35.69,71200.0,23.0446,23.0574,22.9608,22.9866,71200.0
2011-09-20 14:50:00,35.69,35.77,35.59,35.59,91600.0,22.9866,23.0381,22.9222,22.9222,91600.0
2011-09-20 15:00:00,35.58,35.65,35.44,35.46,96100.0,22.9158,22.9608,22.8256,22.8385,96100.0
2011-09-20 15:10:00,35.45,35.56,35.36,35.41,122600.0,22.832,22.9029,22.7741,22.8063,122600.0
2011-09-20 15:20:00,35.41,35.44,35.26,35.27,77400.0,22.8063,22.8256,22.7097,22.7161,77400.0
2011-09-20 15:30:00,35.25,35.35,35.21,35.33,135300.0,22.7032,22.7676,22.6775,22.7547,135300.0
2011-09-20 15:40:00,35.34,35.35,35.04,35.12,213000.0,22.7612,22.7676,22.568,22.6195,213000.0
2011-09-20 15:50:00,35.12,35.14,35.04,35.07,525400.0,22.6195,22.6324,22.568,22.5873,525400.0
2011-09-21 09:30:00,35.09,35.1,34.62,34.65,201400.0,22.6002,22.6066,22.2975,22.3168,201400.0
2011-09-21 09:40:00,34.65,34.72,34.21,34.24,180300.0,22.3168,22.3619,22.0334,22.0527,180300.0
2011-09-21 09:50:00,34.25,34.33,34.09,34.27,171700.0,22.0592,22.1107,21.9561,22.072,171700.0
2011-09-21 10:00:00,34.33,34.54,34.15,34.18,267700.0,22.1107,22.2459,21.9947,22.0141,267700.0
2011-09-21 10:10:00,34.2,34.23,33.9,34.07,171900.0,22.0269,22.0463,21.8337,21.9432,171900.0
2011-09-21 10:20:00,34.08,34.17,33.95,33.96,110500.0,21.9497,22.0076,21.8659,21.8724,110500.0
2011-09-21 10:30:00,33.98,34.02,33.77,33.85,185300.0,21.8853,21.911,21.75,21.8015,185300.0
2011-09-21 10:40:00,33.86,34.0,33.74,33.74,98700.0,21.808,21.8981,21.7307,21.7307,98700.0
2011-09-21 10:50:00,33.74,33.75,33.52,33.54,152000.0,21.7307,21.7371,21.589,21.6019,152000.0
2011-09-21 11:00:00,33.53,33.71,33.49,33.61,183300.0,21.5954,21.7114,21.5697,21.647,183300.0
2011-09-21 11:10:00,33.61,33.81,33.59,33.69,126900.0,21.647,21.7758,21.6341,21.6985,126900.0
2011-09-21 11:20:00,33.69,33.75,33.55,33.68,98500.0,21.6985,21.7371,21.6083,21.692,98500.0
2011-09-21 11:30:00,33.68,34.02,33.65,33.93,195600.0,21.692,21.911,21.6727,21.8531,195600.0
2011-09-21 11:40:00,33.93,34.04,33.82,33.84,127900.0,21.8531,21.9239,21.7822,21.7951,127900.0
2011-09-21 11:50:00,33.84,33.86,33.65,33.69,130400.0,21.7951,21.808,21.6727,21.6985,130400.0
2011-09-21 12:00:00,33.68,33.71,33.59,33.59,78300.0,21.692,21.7114,21.6341,21.6341,78300.0
2011-09-21 12:10:00,33.58,33.67,33.54,33.6,79200.0,21.6276,21.6856,21.6019,21.6405,79200.0
2011-09-21 12:20:00,33.6,33.71,33.3,33.31,249400.0,21.6405,21.7114,21.4473,21.4537,249400.0
2011-09-21 12:30:00,33.32,33.4,33.24,33.36,288400.0,21.4602,21.5117,21.4086,21.4859,288400.0
2011-09-21 12:40:00,33.36,33.43,33.3,33.34,187800.0,21.4859,21.531,21.4473,21.4731,187800.0
2011-09-21 12:50:00,33.34,33.38,33.2,33.22,121600.0,21.4731,21.4988,21.3829,21.3958,121600.0
2011-09-21 13:00:00,33.22,33.5,33.21,33.45,209800.0,21.3958,21.5761,21.3893,21.5439,209800.0
2011-09-21 13:10:00,33.47,33.52,33.34,33.42,83400.0,21.5568,21.589,21.4731,21.5246,83400.0
2011-09-21 13:20:00,33.41,33.46,33.3,33.38,66200.0,21.5181,21.5503,21.4473,21.4988,66200.0
2011-09-21 13:30:00,33.39,33.43,33.26,33.33,82400.0,21.5053,21.531,21.4215,21.4666,82400.0
2011-09-21 13:40:00,33.32,33.42,33.25,33.3,91100.0,21.4602,21.5246,21.4151,21.4473,91100.0
2011-09-21 13:50:00,33.3,33.33,33.25,33.3,149000.0,21.4473,21.4666,21.4151,21.4473,149000.0
2011-09-21 14:00:00,33.3,33.31,33.2,33.22,163200.0,21.4473,21.4537,21.3829,21.3958,163200.0
2011-09-21 14:10:00,33.21,33.3,33.17,33.3,95400.0,21.3893,21.4473,21.3636,21.4473,95400.0
2011-09-21 14:20:00,33.3,33.36,32.82,33.13,384300.0,21.4473,21.4859,21.1381,21.3378,384300.0
2011-09-21 14:30:00,33.13,33.24,32.75,32.87,361500.0,21.3378,21.4086,21.0931,21.1703,361500.0
2011-09-21 14:40:00,32.85,32.95,32.67,32.94,340200.0,21.1575,21.2219,21.0415,21.2154,340200.0
2011-09-21 14:50:00,32.93,33.03,32.75,32.76,247100.0,21.209,21.2734,21.0931,21.0995,247100.0
2011-09-21 15:00:00,32.76,33.12,32.71,32.97,281300.0,21.0995,21.3314,21.0673,21.2348,281300.0
2011-09-21 15:10:00,32.98,33.07,32.92,33.05,428600.0,21.2412,21.2992,21.2025,21.2863,428600.0
2011-09-21 15:20:00,33.06,33.14,32.81,32.87,183100.0,21.2927,21.3442,21.1317,21.1703,183100.0
2011-09-21 15:30:00,32.86,32.93,32.63,32.68,366700.0,21.1639,21.209,21.0158,21.048,366700.0
2011-09-21 15:40:00,32.66,32.77,32.58,32.6,402600.0,21.0351,21.1059,20.9836,20.9964,402600.0
2011-09-21 15:50:00,32.57,32.57,32.19,32.25,642400.0,20.9771,20.9771,20.7324,20.771,642400.0
2011-09-22 09:30:00,31.09,31.25,30.93,31.17,240500.0,20.0239,20.127,19.9209,20.0754,240500.0
2011-09-22 09:40:00,31.19,31.26,30.85,30.87,146400.0,20.0883,20.1334,19.8693,19.8822,146400.0
2011-09-22 09:50:00,30.86,31.1,30.81,31.04,179100.0,19.8758,20.0304,19.8436,19.9917,179100.0
2011-09-22 10:00:00,31.03,31.27,31.03,31.22,237200.0,19.9853,20.1398,19.9853,20.1076,237200.0
2011-09-22 10:10:00,31.22,31.31,31.12,31.3,462100.0,20.1076,20.1656,20.0432,20.1592,462100.0
2011-09-22 10:20:00,31.31,31.59,31.31,31.51,226700.0,20.1656,20.3459,20.1656,20.2944,226700.0
2011-09-22 10:30:00,31.52,31.56,31.26,31.29,231800.0,20.3009,20.3266,20.1334,20.1527,231800.0
2011-09-22 10:40:00,31.29,31.57,31.29,31.52,137600.0,20.1527,20.3331,20.1527,20.3009,137600.0
2011-09-22 10:50:00,31.51,31.52,31.24,31.33,144200.0,20.2944,20.3009,20.1205,20.1785,144200.0
2011-09-22 11:00:00,31.33,31.51,31.29,31.38,142000.0,20.1785,20.2944,20.1527,20.2107,142000.0
2011-09-22 11:10:00,31.38,31.55,31.34,31.54,102300.0,20.2107,20.3202,20.1849,20.3137,102300.0
2011-09-22 11:20:00,31.54,31.56,31.31,31.36,113100.0,20.3137,20.3266,20.1656,20.1978,113100.0
2011-09-22 11:30:00,31.36,31.52,31.32,31.44,86300.0,20.1978,20.3009,20.172,20.2493,86300.0
2011-09-22 11:40:00,31.42,31.51,31.31,31.31,52500.0,20.2365,20.2944,20.1656,20.1656,52500.0
2011-09-22 11:50:00,31.3,31.39,31.14,31.16,64900.0,20.1592,20.2171,20.0561,20.069,64900.0
2011-09-22 12:00:00,31.16,31.22,31.0,31.05,80800.0,20.069,20.1076,19.9659,19.9981,80800.0
2011-09-22 12:10:00,31.05,31.14,31.01,31.11,93800.0,19.9981,20.0561,19.9724,20.0368,93800.0
2011-09-22 12:20:00,31.09,31.27,31.01,31.15,94800.0,20.0239,20.1398,19.9724,20.0626,94800.0
2011-09-22 12:30:00,31.14,31.25,31.1,31.23,41600.0,20.0561,20.127,20.0304,20.1141,41600.0
2011-09-22 12:40:00,31.22,31.35,31.2,31.35,56700.0,20.1076,20.1914,20.0948,20.1914,56700.0
2011-09-22 12:50:00,31.36,31.53,31.35,31.53,82300.0,20.1978,20.3073,20.1914,20.3073,82300.0
2011-09-22 13:00:00,31.53,31.55,31.21,31.21,67700.0,20.3073,20.3202,20.1012,20.1012,67700.0
2011-09-22 13:10:00,31.2,31.27,31.11,31.12,49900.0,20.0948,20.1398,20.0368,20.0432,49900.0
2011-09-22 13:20:00,31.12,31.12,30.92,31.01,89300.0,20.0432,20.0432,19.9144,19.9724,89300.0
2011-09-22 13:30:00,31.0,31.12,30.85,30.93,133300.0,19.9659,20.0432,19.8693,19.9209,133300.0
2011-09-22 13:40:00,30.93,31.07,30.91,31.04,128300.0,19.9209,20.011,19.908,19.9917,128300.0
2011-09-22 13:50:00,31.03,31.07,30.82,30.82,154100.0,19.9853,20.011,19.85,19.85,154100.0
2011-09-22 14:00:00,30.83,30.99,30.76,30.98,188800.0,19.8565,19.9595,19.8114,19.9531,188800.0
2011-09-22 14:10:00,30.98,31.08,30.89,30.96,103000.0,19.9531,20.0175,19.8951,19.9402,103000.0
2011-09-22 14:20:00,30.97,31.46,30.97,31.23,336000.0,19.9466,20.2622,19.9466,20.1141,336000.0
2011-09-22 14:30:00,31.23,31.29,30.99,31.06,163000.0,20.1141,20.1527,19.9595,20.0046,163000.0
2011-09-22 14:40:00,31.05,31.34,31.03,31.21,138600.0,19.9981,20.1849,19.9853,20.1012,138600.0
2011-09-22 14:50:00,31.21,31.28,31.01,31.03,67500.0,20.1012,20.1463,19.9724,19.9853,67500.0
2011-09-22 15:00:00,31.01,31.05,30.9,31.05,124900.0,19.9724,19.9981,19.9015,19.9981,124900.0
2011-09-22 15:10:00,31.05,31.1,30.94,30.96,91900.0,19.9981,20.0304,19.9273,19.9402,91900.0
2011-09-22 15:20:00,30.95,30.97,30.73,30.96,220100.0,19.9337,19.9466,19.792,19.9402,220100.0
2011-09-22 15:30:00,30.96,31.19,30.93,31.17,221700.0,19.9402,20.0883,19.9209,20.0754,221700.0
2011-09-22 15:40:00,31.17,31.49,31.02,31.39,324200.0,20.0754,20.2815,19.9788,20.2171,324200.0
2011-09-22 15:50:00,31.39,31.46,31.2,31.33,373100.0,20.2171,20.2622,20.0948,20.1785,373100.0
2011-09-23 09:30:00,31.0,31.28,30.83,31.01,116800.0,19.9659,20.1463,19.8565,19.9724,116800.0
2011-09-23 09:40:00,30.98,31.27,30.87,31.17,114700.0,19.9531,20.1398,19.8822,20.0754,114700.0
2011-09-23 09:50:00,31.17,31.38,31.03,31.2,129300.0,20.0754,20.2107,19.9853,20.0948,129300.0
2011-09-23 10:00:00,31.22,31.36,31.08,31.27,122100.0,20.1076,20.1978,20.0175,20.1398,122100.0
2011-09-23 10:10:00,31.26,31.4,31.16,31.28,163200.0,20.1334,20.2236,20.069,20.1463,163200.0
2011-09-23 10:20:00,31.27,31.5,31.23,31.47,100000.0,20.1398,20.288,20.1141,20.2687,100000.0
2011-09-23 10:30:00,31.46,31.52,31.41,31.49,166500.0,20.2622,20.3009,20.23,20.2815,166500.0
2011-09-23 10:40:00,31.49,31.85,31.35,31.82,222000.0,20.2815,20.5134,20.1914,20.4941,222000.0
2011-09-23 10:50:00,31.84,32.01,31.82,31.89,105100.0,20.507,20.6165,20.4941,20.5392,105100.0
2011-09-23 11:00:00,31.88,32.04,31.78,32.04,110900.0,20.5327,20.6358,20.4683,20.6358,110900.0
2011-09-23 11:10:00,32.06,32.21,31.94,32.14,129900.0,20.6487,20.7453,20.5714,20.7002,129900.0
2011-09-23 11:20:00,32.14,32.22,32.03,32.1,143600.0,20.7002,20.7517,20.6293,20.6744,143600.0
2011-09-23 11:30:00,32.08,32.09,31.83,31.91,58900.0,20.6615,20.668,20.5005,20.552,58900.0
2011-09-23 11:40:00,31.91,31.97,31.85,31.89,58100.0,20.552,20.5907,20.5134,20.5392,58100.0
2011-09-23 11:50:00,31.9,32.02,31.83,32.02,68200.0,20.5456,20.6229,20.5005,20.6229,68200.0
2011-09-23 12:00:00,32.01,32.11,31.92,32.07,82100.0,20.6165,20.6809,20.5585,20.6551,82100.0
2011-09-23 12:10:00,32.08,32.11,32.0,32.09,89100.0,20.6615,20.6809,20.61,20.668,89100.0
2011-09-23 12:20:00,32.08,32.08,31.86,31.9,50500.0,20.6615,20.6615,20.5198,20.5456,50500.0
2011-09-23 12:30:00,31.91,32.0,31.9,31.93,56700.0,20.552,20.61,20.5456,20.5649,56700.0
2011-09-23 12:40:00,31.92,32.06,31.7,31.91,157900.0,20.5585,20.6487,20.4168,20.552,157900.0
2011-09-23 12:50:00,31.9,32.11,31.83,31.85,85700.0,20.5456,20.6809,20.5005,20.5134,85700.0
2011-09-23 13:00:00,31.85,31.93,31.7,31.73,74900.0,20.5134,20.5649,20.4168,20.4361,74900.0
2011-09-23 13:10:00,31.73,31.91,31.71,31.76,73800.0,20.4361,20.552,20.4232,20.4554,73800.0
2011-09-23 13:20:00,31.75,31.82,31.7,31.74,34600.0,20.449,20.4941,20.4168,20.4426,34600.0
2011-09-23 13:30:00,31.74,31.98,31.7,31.82,124000.0,20.4426,20.5971,20.4168,20.4941,124000.0
2011-09-23 13:40:00,31.82,32.09,31.8,32.09,56800.0,20.4941,20.668,20.4812,20.668,56800.0
2011-09-23 13:50:00,32.09,32.2,32.04,32.15,88600.0,20.668,20.7388,20.6358,20.7066,88600.0
2011-09-23 14:00:00,32.14,32.21,32.05,32.09,81500.0,20.7002,20.7453,20.6422,20.668,81500.0
2011-09-23 14:10:00,32.07,32.07,31.87,31.91,91700.0,20.6551,20.6551,20.5263,20.552,91700.0
2011-09-23 14:20:00,31.9,31.91,31.7,31.72,63400.0,20.5456,20.552,20.4168,20.4297,63400.0
2011-09-23 14:30:00,31.73,31.8,31.72,31.75,58000.0,20.4361,20.4812,20.4297,20.449,58000.0
2011-09-23 14:40:00,31.76,31.79,31.63,31.66,73900.0,20.4554,20.4748,20.3717,20.391,73900.0
2011-09-23 14:50:00,31.66,31.67,31.53,31.54,59600.0,20.391,20.3975,20.3073,20.3137,59600.0
2011-09-23 15:00:00,31.55,31.67,31.52,31.56,130600.0,20.3202,20.3975,20.3009,20.3266,130600.0
2011-09-23 15:10:00,31.56,31.73,31.53,31.65,147400.0,20.3266,20.4361,20.3073,20.3846,147400.0
2011-09-23 15:20:00,31.65,31.79,31.61,31.78,104700.0,20.3846,20.4748,20.3588,20.4683,104700.0
2011-09-23 15:30:00,31.78,31.8,31.68,31.75,124000.0,20.4683,20.4812,20.4039,20.449,124000.0
2011-09-23 15:40:00,31.74,31.78,31.55,31.58,166900.0,20.4426,20.4683,20.3202,20.3395,166900.0
2011-09-23 15:50:00,31.58,31.71,31.54,31.68,219800.0,20.3395,20.4232,20.3137,20.4039,219800.0
2011-09-26 09:30:00,32.04,32.52,32.0,32.0,97400.0,20.6358,20.9449,20.61,20.61,97400.0
2011-09-26 09:40:00,32.0,32.06,31.82,32.04,112000.0,20.61,20.6487,20.4941,20.6358,112000.0
2011-09-26 09:50:00,32.04,32.04,31.74,31.75,99200.0,20.6358,20.6358,20.4426,20.449,99200.0
2011-09-26 10:00:00,31.76,31.8,31.57,31.6,130800.0,20.4554,20.4812,20.3331,20.3524,130800.0
2011-09-26 10:10:00,31.58,31.61,31.37,31.42,90600.0,20.3395,20.3588,20.2042,20.2365,90600.0
2011-09-26 10:20:00,31.41,31.75,31.41,31.75,98100.0,20.23,20.449,20.23,20.449,98100.0
2011-09-26 10:30:00,31.74,31.75,31.43,31.52,112400.0,20.4426,20.449,20.2429,20.3009,112400.0
2011-09-26 10:40:00,31.51,31.71,31.46,31.54,98300.0,20.2944,20.4232,20.2622,20.3137,98300.0
2011-09-26 10:50:00,31.57,31.8,31.57,31.78,128500.0,20.3331,20.4812,20.3331,20.4683,128500.0
2011-09-26 11:00:00,31.78,31.82,31.7,31.79,160600.0,20.4683,20.4941,20.4168,20.4748,160600.0
2011-09-26 11:10:00,31.8,32.1,31.74,32.05,130100.0,20.4812,20.6744,20.4426,20.6422,130100.0
2011-09-26 11:20:00,32.02,32.32,32.0,32.32,160600.0,20.6229,20.8161,20.61,20.8161,160600.0
2011-09-26 11:30:00,32.32,32.33,32.1,32.18,95000.0,20.8161,20.8226,20.6744,20.7259,95000.0
2011-09-26 11:40:00,32.21,32.44,32.2,32.44,108400.0,20.7453,20.8934,20.7388,20.8934,108400.0
2011-09-26 11:50:00,32.45,32.49,32.33,32.42,104100.0,20.8998,20.9256,20.8226,20.8805,104100.0
2011-09-26 12:00:00,32.42,32.45,32.25,32.26,64700.0,20.8805,20.8998,20.771,20.7775,64700.0
2011-09-26 12:10:00,32.26,32.32,32.17,32.31,44600.0,20.7775,20.8161,20.7195,20.8097,44600.0
2011-09-26 12:20:00,32.32,32.44,32.24,32.33,47500.0,20.8161,20.8934,20.7646,20.8226,47500.0
2011-09-26 12:30:00,32.33,32.39,32.25,32.25,40200.0,20.8226,20.8612,20.771,20.771,40200.0
2011-09-26 12:40:00,32.25,32.27,31.99,32.01,85300.0,20.771,20.7839,20.6036,20.6165,85300.0
2011-09-26 12:50:00,32.0,32.07,31.95,32.01,56300.0,20.61,20.6551,20.5778,20.6165,56300.0
2011-09-26 13:00:00,32.01,32.01,31.82,31.89,62800.0,20.6165,20.6165,20.4941,20.5392,62800.0
2011-09-26 13:10:00,31.88,31.93,31.8,31.92,77000.0,20.5327,20.5649,20.4812,20.5585,77000.0
2011-09-26 13:20:00,31.92,32.02,31.89,31.94,55300.0,20.5585,20.6229,20.5392,20.5714,55300.0
2011-09-26 13:30:00,31.93,32.06,31.78,31.88,69400.0,20.5649,20.6487,20.4683,20.5327,69400.0
2011-09-26 13:40:00,31.91,31.96,31.77,31.82,113700.0,20.552,20.5842,20.4619,20.4941,113700.0
2011-09-26 13:50:00,31.82,31.97,31.82,31.89,72000.0,20.4941,20.5907,20.4941,20.5392,72000.0
2011-09-26 14:00:00,31.88,32.21,31.84,32.1,228900.0,20.5327,20.7453,20.507,20.6744,228900.0
2011-09-26 14:10:00,32.11,32.17,32.02,32.11,118600.0,20.6809,20.7195,20.6229,20.6809,118600.0
2011-09-26 14:20:00,32.11,32.14,32.01,32.08,108200.0,20.6809,20.7002,20.6165,20.6615,108200.0
2011-09-26 14:30:00,32.08,32.23,31.98,32.23,156900.0,20.6615,20.7581,20.5971,20.7581,156900.0
2011-09-26 14:40:00,32.24,32.29,32.11,32.14,70300.0,20.7646,20.7968,20.6809,20.7002,70300.0
2011-09-26 14:50:00,32.14,32.27,32.04,32.24,90800.0,20.7002,20.7839,20.6358,20.7646,90800.0
2011-09-26 15:00:00,32.24,32.31,32.19,32.27,207400.0,20.7646,20.8097,20.7324,20.7839,207400.0
2011-09-26 15:10:00,32.28,32.31,32.24,32.29,153900.0,20.7903,20.8097,20.7646,20.7968,153900.0
2011-09-26 15:20:00,32.28,32.3,32.21,32.26,145900.0,20.7903,20.8032,20.7453,20.7775,145900.0
2011-09-26 15:30:00,32.26,32.31,32.2,32.3,170600.0,20.7775,20.8097,20.7388,20.8032,170600.0
2011-09-26 15:40:00,32.3,32.43,32.27,32.39,437400.0,20.8032,20.887,20.7839,20.8612,437400.0
2011-09-26 15:50:00,32.39,32.41,32.36,32.39,458400.0,20.8612,20.8741,20.8419,20.8612,458400.0
2011-09-27 09:30:00,33.41,33.63,33.15,33.5,214900.0,21.5181,21.6598,21.3507,21.5761,214900.0
2011-09-27 09:40:00,33.5,33.54,33.43,33.5,293700.0,21.5761,21.6019,21.531,21.5761,293700.0
2011-09-27 09:50:00,33.5,33.95,33.49,33.91,308400.0,21.5761,21.8659,21.5697,21.8402,308400.0
2011-09-27 10:00:00,33.93,34.06,33.65,33.71,201100.0,21.8531,21.9368,21.6727,21.7114,201100.0
2011-09-27 10:10:00,33.71,33.99,33.67,33.98,210100.0,21.7114,21.8917,21.6856,21.8853,210100.0
2011-09-27 10:20:00,33.99,34.01,33.83,33.95,133400.0,21.8917,21.9046,21.7886,21.8659,133400.0
2011-09-27 10:30:00,33.94,34.0,33.79,33.8,96100.0,21.8595,21.8981,21.7629,21.7693,96100.0
2011-09-27 10:40:00,33.8,33.91,33.73,33.88,122500.0,21.7693,21.8402,21.7242,21.8208,122500.0
2011-09-27 10:50:00,33.88,34.16,33.86,34.15,184000.0,21.8208,22.0012,21.808,21.9947,184000.0
2011-09-27 11:00:00,34.16,34.19,34.05,34.06,115000.0,22.0012,22.0205,21.9303,21.9368,115000.0
2011-09-27 11:10:00,34.06,34.25,33.99,34.25,109500.0,21.9368,22.0592,21.8917,22.0592,109500.0
2011-09-27 11:20:00,34.25,34.31,34.18,34.26,126900.0,22.0592,22.0978,22.0141,22.0656,126900.0
2011-09-27 11:30:00,34.24,34.35,34.22,34.26,53800.0,22.0527,22.1236,22.0398,22.0656,53800.0
2011-09-27 11:40:00,34.27,34.29,34.17,34.18,42200.0,22.072,22.0849,22.0076,22.0141,42200.0
2011-09-27 11:50:00,34.18,34.32,34.15,34.3,47600.0,22.0141,22.1042,21.9947,22.0914,47600.0
2011-09-27 12:00:00,34.3,34.38,34.29,34.38,47200.0,22.0914,22.1429,22.0849,22.1429,47200.0
2011-09-27 12:10:00,34.38,34.42,34.32,34.36,38100.0,22.1429,22.1686,22.1042,22.13,38100.0
2011-09-27 12:20:00,34.36,34.44,34.31,34.36,60300.0,22.13,22.1815,22.0978,22.13,60300.0
2011-09-27 12:30:00,34.36,34.36,34.25,34.26,37800.0,22.13,22.13,22.0592,22.0656,37800.0
2011-09-27 12:40:00,34.26,34.26,34.15,34.23,53200.0,22.0656,22.0656,21.9947,22.0463,53200.0
2011-09-27 12:50:00,34.23,34.29,34.23,34.27,44100.0,22.0463,22.0849,22.0463,22.072,44100.0
2011-09-27 13:00:00,34.27,34.36,34.21,34.36,65400.0,22.072,22.13,22.0334,22.13,65400.0
2011-09-27 13:10:00,34.36,34.36,34.28,34.36,42000.0,22.13,22.13,22.0785,22.13,42000.0
2011-09-27 13:20:00,34.36,34.37,34.31,34.34,44900.0,22.13,22.1364,22.0978,22.1171,44900.0
2011-09-27 13:30:00,34.35,34.4,34.27,34.38,48300.0,22.1236,22.1558,22.072,22.1429,48300.0
2011-09-27 13:40:00,34.39,34.5,34.35,34.48,47600.0,22.1493,22.2202,22.1236,22.2073,47600.0
2011-09-27 13:50:00,34.48,34.51,34.46,34.5,73100.0,22.2073,22.2266,22.1944,22.2202,73100.0
2011-09-27 14:00:00,34.51,34.54,34.46,34.46,64600.0,22.2266,22.2459,22.1944,22.1944,64600.0
2011-09-27 14:10:00,34.46,34.56,34.45,34.49,72100.0,22.1944,22.2588,22.188,22.2137,72100.0
2011-09-27 14:20:00,34.48,34.49,34.36,34.36,65100.0,22.2073,22.2137,22.13,22.13,65100.0
2011-09-27 14:30:00,34.37,34.39,34.3,34.31,63500.0,22.1364,22.1493,22.0914,22.0978,63500.0
2011-09-27 14:40:00,34.3,34.33,34.23,34.33,124300.0,22.0914,22.1107,22.0463,22.1107,124300.0
2011-09-27 14:50:00,34.32,34.39,34.24,34.25,100500.0,22.1042,22.1493,22.0527,22.0592,100500.0
2011-09-27 15:00:00,34.24,34.24,34.07,34.11,147700.0,22.0527,22.0527,21.9432,21.969,147700.0
2011-09-27 15:10:00,34.11,34.12,33.98,34.06,211400.0,21.969,21.9754,21.8853,21.9368,211400.0
2011-09-27 15:20:00,34.04,34.06,33.65,33.72,134500.0,21.9239,21.9368,21.6727,21.7178,134500.0
2011-09-27 15:30:00,33.72,33.8,33.62,33.66,194400.0,21.7178,21.7693,21.6534,21.6792,194400.0
2011-09-27 15:40:00,33.67,33.7,33.39,33.44,167300.0,21.6856,21.7049,21.5053,21.5375,167300.0
2011-09-27 15:50:00,33.44,33.57,33.33,33.57,338700.0,21.5375,21.6212,21.4666,21.6212,338700.0
2011-09-28 09:30:00,33.65,33.7,32.89,32.96,85100.0,21.6727,21.7049,21.1832,21.2283,85100.0
2011-09-28 09:40:00,32.95,33.3,32.94,33.2,193100.0,21.2219,21.4473,21.2154,21.3829,193100.0
2011-09-28 09:50:00,33.19,33.34,33.18,33.2,145100.0,21.3764,21.4731,21.37,21.3829,145100.0
2011-09-28 10:00:00,33.21,33.22,32.76,32.96,174100.0,21.3893,21.3958,21.0995,21.2283,174100.0
2011-09-28 10:10:00,32.96,33.0,32.35,32.42,165900.0,21.2283,21.2541,20.8354,20.8805,165900.0
2011-09-28 10:20:00,32.42,32.68,32.27,32.59,190800.0,20.8805,21.048,20.7839,20.99,190800.0
2011-09-28 10:30:00,32.59,32.67,32.22,32.25,167700.0,20.99,21.0415,20.7517,20.771,167700.0
2011-09-28 10:40:00,32.25,32.57,32.17,32.51,155900.0,20.771,20.9771,20.7195,20.9385,155900.0
2011-09-28 10:50:00,32.51,32.64,32.49,32.56,74700.0,20.9385,21.0222,20.9256,20.9707,74700.0
2011-09-28 11:00:00,32.54,32.59,32.34,32.41,80100.0,20.9578,20.99,20.829,20.8741,80100.0
2011-09-28 11:10:00,32.41,32.44,32.3,32.34,173400.0,20.8741,20.8934,20.8032,20.829,173400.0
2011-09-28 11:20:00,32.33,32.42,32.23,32.36,89300.0,20.8226,20.8805,20.7581,20.8419,89300.0
2011-09-28 11:30:00,32.36,32.65,32.24,32.61,88700.0,20.8419,21.0287,20.7646,21.0029,88700.0
2011-09-28 11:40:00,32.6,32.74,32.48,32.63,149600.0,20.9964,21.0866,20.9192,21.0158,149600.0
2011-09-28 11:50:00,32.63,32.77,32.59,32.62,74200.0,21.0158,21.1059,20.99,21.0093,74200.0
2011-09-28 12:00:00,32.62,32.64,32.33,32.38,48300.0,21.0093,21.0222,20.8226,20.8548,48300.0
2011-09-28 12:10:00,32.39,32.51,32.26,32.31,89700.0,20.8612,20.9385,20.7775,20.8097,89700.0
2011-09-28 12:20:00,32.31,32.58,32.31,32.52,28600.0,20.8097,20.9836,20.8097,20.9449,28600.0
2011-09-28 12:30:00,32.52,32.53,32.34,32.48,38000.0,20.9449,20.9514,20.829,20.9192,38000.0
2011-09-28 12:40:00,32.48,32.51,32.36,32.4,34300.0,20.9192,20.9385,20.8419,20.8676,34300.0
2011-09-28 12:50:00,32.4,32.67,32.4,32.6,41200.0,20.8676,21.0415,20.8676,20.9964,41200.0
2011-09-28 13:00:00,32.59,32.67,32.53,32.57,97600.0,20.99,21.0415,20.9514,20.9771,97600.0
2011-09-28 13:10:00,32.54,32.56,32.43,32.47,80600.0,20.9578,20.9707,20.887,20.9127,80600.0
2011-09-28 13:20:00,32.46,32.51,32.32,32.37,89000.0,20.9063,20.9385,20.8161,20.8483,89000.0
2011-09-28 13:30:00,32.36,32.39,32.14,32.3,192400.0,20.8419,20.8612,20.7002,20.8032,192400.0
2011-09-28 13:40:00,32.3,32.38,32.13,32.18,48200.0,20.8032,20.8548,20.6937,20.7259,48200.0
2011-09-28 13:50:00,32.17,32.22,32.0,32.06,67500.0,20.7195,20.7517,20.61,20.6487,67500.0
2011-09-28 14:00:00,32.05,32.1,31.9,32.09,72400.0,20.6422,20.6744,20.5456,20.668,72400.0
2011-09-28 14:10:00,32.08,32.16,31.99,32.15,66100.0,20.6615,20.7131,20.6036,20.7066,66100.0
2011-09-28 14:20:00,32.15,32.2,32.08,32.15,57900.0,20.7066,20.7388,20.6615,20.7066,57900.0
2011-09-28 14:30:00,32.15,32.22,32.08,32.22,77000.0,20.7066,20.7517,20.6615,20.7517,77000.0
2011-09-28 14:40:00,32.21,32.3,32.14,32.17,66500.0,20.7453,20.8032,20.7002,20.7195,66500.0
2011-09-28 14:50:00,32.16,32.28,32.11,32.24,82300.0,20.7131,20.7903,20.6809,20.7646,82300.0
2011-09-28 15:00:00,32.23,32.38,32.2,32.3,88000.0,20.7581,20.8548,20.7388,20.8032,88000.0
2011-09-28 15:10:00,32.28,32.4,32.15,32.21,134900.0,20.7903,20.8676,20.7066,20.7453,134900.0
2011-09-28 15:20:00,32.21,32.26,32.03,32.04,144100.0,20.7453,20.7775,20.6293,20.6358,144100.0
2011-09-28 15:30:00,32.04,32.04,31.71,31.74,194000.0,20.6358,20.6358,20.4232,20.4426,194000.0
2011-09-28 15:40:00,31.74,31.9,31.58,31.65,231700.0,20.4426,20.5456,20.3395,20.3846,231700.0
2011-09-28 15:50:00,31.65,31.73,31.6,31.64,359700.0,20.3846,20.4361,20.3524,20.3781,359700.0
2011-09-29 09:30:00,32.5,32.68,32.21,32.28,131300.0,20.932,21.048,20.7453,20.7903,131300.0
2011-09-29 09:40:00,32.28,32.89,32.24,32.84,89300.0,20.7903,21.1832,20.7646,21.151,89300.0
2011-09-29 09:50:00,32.83,32.83,32.5,32.59,52800.0,21.1446,21.1446,20.932,20.99,52800.0
2011-09-29 10:00:00,32.6,32.63,32.24,32.28,106400.0,20.9964,21.0158,20.7646,20.7903,106400.0
2011-09-29 10:10:00,32.25,32.38,32.14,32.16,68300.0,20.771,20.8548,20.7002,20.7131,68300.0
2011-09-29 10:20:00,32.17,32.21,31.93,31.98,54400.0,20.7195,20.7453,20.5649,20.5971,54400.0
2011-09-29 10:30:00,31.97,31.97,31.79,31.81,104200.0,20.5907,20.5907,20.4748,20.4876,104200.0
2011-09-29 10:40:00,31.81,31.92,31.57,31.59,71200.0,20.4876,20.5585,20.3331,20.3459,71200.0
2011-09-29 10:50:00,31.59,31.59,31.4,31.49,100800.0,20.3459,20.3459,20.2236,20.2815,100800.0
2011-09-29 11:00:00,31.5,31.76,31.5,31.73,108900.0,20.288,20.4554,20.288,20.4361,108900.0
2011-09-29 11:10:00,31.74,31.78,31.59,31.6,53500.0,20.4426,20.4683,20.3459,20.3524,53500.0
2011-09-29 11:20:00,31.63,31.78,31.52,31.75,55600.0,20.3717,20.4683,20.3009,20.449,55600.0
2011-09-29 11:30:00,31.75,31.91,31.71,31.87,129600.0,20.449,20.552,20.4232,20.5263,129600.0
2011-09-29 11:40:00,31.89,32.1,31.83,32.1,109700.0,20.5392,20.6744,20.5005,20.6744,109700.0
2011-09-29 11:50:00,32.11,32.16,31.93,31.94,71800.0,20.6809,20.7131,20.5649,20.5714,71800.0
2011-09-29 12:00:00,31.94,32.05,31.94,31.94,82300.0,20.5714,20.6422,20.5714,20.5714,82300.0
2011-09-29 12:10:00,31.95,32.04,31.94,32.01,76000.0,20.5778,20.6358,20.5714,20.6165,76000.0
2011-09-29 12:20:00,32.0,32.23,31.99,32.08,68500.0,20.61,20.7581,20.6036,20.6615,68500.0
2011-09-29 12:30:00,32.08,32.09,31.96,32.01,208400.0,20.6615,20.668,20.5842,20.6165,208400.0
2011-09-29 12:40:00,32.01,32.16,31.99,32.14,198300.0,20.6165,20.7131,20.6036,20.7002,198300.0
2011-09-29 12:50:00,32.14,32.31,32.12,32.13,93500.0,20.7002,20.8097,20.6873,20.6937,93500.0
2011-09-29 13:00:00,32.11,32.32,32.08,32.26,64100.0,20.6809,20.8161,20.6615,20.7775,64100.0
2011-09-29 13:10:00,32.25,32.35,32.22,32.22,35800.0,20.771,20.8354,20.7517,20.7517,35800.0
2011-09-29 13:20:00,32.23,32.26,32.01,32.01,40200.0,20.7581,20.7775,20.6165,20.6165,40200.0
2011-09-29 13:30:00,32.01,32.06,31.7,31.7,75100.0,20.6165,20.6487,20.4168,20.4168,75100.0
2011-09-29 13:40:00,31.69,31.86,31.56,31.8,131800.0,20.4103,20.5198,20.3266,20.4812,131800.0
2011-09-29 13:50:00,31.8,31.94,31.72,31.82,29000.0,20.4812,20.5714,20.4297,20.4941,29000.0
2011-09-29 14:00:00,31.83,31.86,31.5,31.54,62900.0,20.5005,20.5198,20.288,20.3137,62900.0
2011-09-29 14:10:00,31.55,31.55,31.37,31.49,156100.0,20.3202,20.3202,20.2042,20.2815,156100.0
2011-09-29 14:20:00,31.5,31.68,31.36,31.58,120500.0,20.288,20.4039,20.1978,20.3395,120500.0
2011-09-29 14:30:00,31.58,31.69,31.41,31.65,97800.0,20.3395,20.4103,20.23,20.3846,97800.0
2011-09-29 14:40:00,31.64,31.74,31.46,31.52,114300.0,20.3781,20.4426,20.2622,20.3009,114300.0
2011-09-29 14:50:00,31.51,31.7,31.45,31.67,126300.0,20.2944,20.4168,20.2558,20.3975,126300.0
2011-09-29 15:00:00,31.67,31.72,31.49,31.62,221700.0,20.3975,20.4297,20.2815,20.3653,221700.0
2011-09-29 15:10:00,31.63,31.73,31.53,31.58,143000.0,20.3717,20.4361,20.3073,20.3395,143000.0
2011-09-29 15:20:00,31.56,31.93,31.56,31.85,136200.0,20.3266,20.5649,20.3266,20.5134,136200.0
2011-09-29 15:30:00,31.86,32.49,31.82,32.46,334600.0,20.5198,20.9256,20.4941,20.9063,334600.0
2011-09-29 15:40:00,32.47,32.53,32.29,32.33,250100.0,20.9127,20.9514,20.7968,20.8226,250100.0
2011-09-29 15:50:00,32.34,32.52,32.33,32.51,336800.0,20.829,20.9449,20.8226,20.9385,336800.0
2011-09-30 09:30:00,31.83,31.84,31.1,31.17,189000.0,20.5005,20.507,20.0304,20.0754,189000.0
2011-09-30 09:40:00,31.11,31.63,31.05,31.36,130800.0,20.0368,20.3717,19.9981,20.1978,130800.0
2011-09-30 09:50:00,31.36,31.61,31.29,31.37,117000.0,20.1978,20.3588,20.1527,20.2042,117000.0
2011-09-30 10:00:00,31.36,31.68,31.22,31.56,154300.0,20.1978,20.4039,20.1076,20.3266,154300.0
2011-09-30 10:10:00,31.57,31.83,31.42,31.83,82600.0,20.3331,20.5005,20.2365,20.5005,82600.0
2011-09-30 10:20:00,31.84,31.91,31.66,31.69,55800.0,20.507,20.552,20.391,20.4103,55800.0
2011-09-30 10:30:00,31.66,31.74,31.46,31.48,68500.0,20.391,20.4426,20.2622,20.2751,68500.0
2011-09-30 10:40:00,31.48,31.53,31.34,31.37,59400.0,20.2751,20.3073,20.1849,20.2042,59400.0
2011-09-30 10:50:00,31.35,31.6,31.31,31.58,165800.0,20.1914,20.3524,20.1656,20.3395,165800.0
2011-09-30 11:00:00,31.58,31.8,31.52,31.8,123500.0,20.3395,20.4812,20.3009,20.4812,123500.0
2011-09-30 11:10:00,31.79,31.94,31.76,31.94,83200.0,20.4748,20.5714,20.4554,20.5714,83200.0
2011-09-30 11:20:00,31.93,32.16,31.89,31.92,67600.0,20.5649,20.7131,20.5392,20.5585,67600.0
2011-09-30 11:30:00,31.93,32.11,31.9,31.99,57300.0,20.5649,20.6809,20.5456,20.6036,57300.0
2011-09-30 11:40:00,31.99,32.11,31.92,31.98,48000.0,20.6036,20.6809,20.5585,20.5971,48000.0
2011-09-30 11:50:00,32.0,32.03,31.88,31.96,51900.0,20.61,20.6293,20.5327,20.5842,51900.0
2011-09-30 12:00:00,31.96,32.11,31.96,31.98,56900.0,20.5842,20.6809,20.5842,20.5971,56900.0
2011-09-30 12:10:00,31.97,31.98,31.88,31.92,51600.0,20.5907,20.5971,20.5327,20.5585,51600.0
2011-09-30 12:20:00,31.92,32.04,31.92,32.02,45000.0,20.5585,20.6358,20.5585,20.6229,45000.0
2011-09-30 12:30:00,32.02,32.07,31.94,32.04,74800.0,20.6229,20.6551,20.5714,20.6358,74800.0
2011-09-30 12:40:00,32.05,32.06,31.96,32.0,37500.0,20.6422,20.6487,20.5842,20.61,37500.0
2011-09-30 12:50:00,32.02,32.02,31.87,31.9,36600.0,20.6229,20.6229,20.5263,20.5456,36600.0
2011-09-30 13:00:00,31.9,31.96,31.85,31.88,57800.0,20.5456,20.5842,20.5134,20.5327,57800.0
2011-09-30 13:10:00,31.87,31.95,31.86,31.93,46300.0,20.5263,20.5778,20.5198,20.5649,46300.0
2011-09-30 13:20:00,31.93,31.93,31.85,31.89,35000.0,20.5649,20.5649,20.5134,20.5392,35000.0
2011-09-30 13:30:00,31.89,32.02,31.88,31.98,28400.0,20.5392,20.6229,20.5327,20.5971,28400.0
2011-09-30 13:40:00,31.96,32.05,31.88,32.01,38300.0,20.5842,20.6422,20.5327,20.6165,38300.0
2011-09-30 13:50:00,31.99,31.99,31.83,31.84,41600.0,20.6036,20.6036,20.5005,20.507,41600.0
2011-09-30 14:00:00,31.84,31.85,31.61,31.64,104400.0,20.507,20.5134,20.3588,20.3781,104400.0
2011-09-30 14:10:00,31.63,31.85,31.63,31.78,112300.0,20.3717,20.5134,20.3717,20.4683,112300.0
2011-09-30 14:20:00,31.78,31.82,31.57,31.63,94500.0,20.4683,20.4941,20.3331,20.3717,94500.0
2011-09-30 14:30:00,31.63,31.66,31.49,31.57,59900.0,20.3717,20.391,20.2815,20.3331,59900.0
2011-09-30 14:40:00,31.59,31.68,31.52,31.58,57200.0,20.3459,20.4039,20.3009,20.3395,57200.0
2011-09-30 14:50:00,31.59,31.71,31.47,31.61,126400.0,20.3459,20.4232,20.2687,20.3588,126400.0
2011-09-30 15:00:00,31.61,31.77,31.49,31.72,93500.0,20.3588,20.4619,20.2815,20.4297,93500.0
2011-09-30 15:10:00,31.71,31.75,31.55,31.62,69200.0,20.4232,20.449,20.3202,20.3653,69200.0
2011-09-30 15:20:00,31.61,31.69,31.49,31.5,117100.0,20.3588,20.4103,20.2815,20.288,117100.0
2011-09-30 15:30:00,31.5,31.57,31.4,31.47,224200.0,20.288,20.3331,20.2236,20.2687,224200.0
2011-09-30 15:40:00,31.47,31.67,31.41,31.44,244400.0,20.2687,20.3975,20.23,20.2493,244400.0
2011-09-30 15:50:00,31.43,31.46,31.25,31.26,428400.0,20.2429,20.2622,20.127,20.1334,428400.0
2011-10-03 09:30:00,30.9,30.9,30.22,30.38,184500.0,19.9015,19.9015,19.4636,19.5666,184500.0
2011-10-03 09:40:00,30.4,30.59,30.26,30.27,141600.0,19.5795,19.7019,19.4893,19.4958,141600.0
2011-10-03 09:50:00,30.27,30.3,30.01,30.02,104200.0,19.4958,19.5151,19.3283,19.3348,104200.0
2011-10-03 10:00:00,30.02,30.94,29.99,30.89,294800.0,19.3348,19.9273,19.3154,19.8951,294800.0
2011-10-03 10:10:00,30.89,31.04,30.75,30.8,131200.0,19.8951,19.9917,19.8049,19.8371,131200.0
2011-10-03 10:20:00,30.81,30.9,30.57,30.73,99400.0,19.8436,19.9015,19.689,19.792,99400.0
2011-10-03 10:30:00,30.75,30.77,30.41,30.51,78000.0,19.8049,19.8178,19.5859,19.6504,78000.0
2011-10-03 10:40:00,30.5,30.56,30.28,30.44,86300.0,19.6439,19.6826,19.5022,19.6053,86300.0
2011-10-03 10:50:00,30.44,30.59,30.28,30.47,97300.0,19.6053,19.7019,19.5022,19.6246,97300.0
2011-10-03 11:00:00,30.46,30.56,30.26,30.54,111200.0,19.6182,19.6826,19.4893,19.6697,111200.0
2011-10-03 11:10:00,30.54,30.65,30.44,30.64,89900.0,19.6697,19.7405,19.6053,19.7341,89900.0
2011-10-03 11:20:00,30.64,30.69,30.44,30.59,82900.0,19.7341,19.7663,19.6053,19.7019,82900.0
2011-10-03 11:30:00,30.58,30.7,30.49,30.6,75500.0,19.6954,19.7727,19.6375,19.7083,75500.0
2011-10-03 11:40:00,30.61,30.62,30.28,30.28,112500.0,19.7148,19.7212,19.5022,19.5022,112500.0
2011-10-03 11:50:00,30.28,30.5,30.27,30.39,91400.0,19.5022,19.6439,19.4958,19.5731,91400.0
2011-10-03 12:00:00,30.4,30.46,30.26,30.27,103400.0,19.5795,19.6182,19.4893,19.4958,103400.0
2011-10-03 12:10:00,30.27,30.27,30.08,30.09,84200.0,19.4958,19.4958,19.3734,19.3798,84200.0
2011-10-03 12:20:00,30.1,30.24,30.04,30.12,48300.0,19.3863,19.4765,19.3476,19.3992,48300.0
2011-10-03 12:30:00,30.11,30.15,30.01,30.05,59000.0,19.3927,19.4185,19.3283,19.3541,59000.0
2011-10-03 12:40:00,30.07,30.13,30.01,30.01,59200.0,19.367,19.4056,19.3283,19.3283,59200.0
2011-10-03 12:50:00,30.02,30.02,29.94,29.99,123100.0,19.3348,19.3348,19.2832,19.3154,123100.0
2011-10-03 13:00:00,29.99,30.0,29.96,29.98,110300.0,19.3154,19.3219,19.2961,19.309,110300.0
2011-10-03 13:10:00,29.99,30.05,29.77,29.87,135300.0,19.3154,19.3541,19.1737,19.2382,135300.0
2011-10-03 13:20:00,29.87,29.89,29.74,29.82,75400.0,19.2382,19.251,19.1544,19.206,75400.0
2011-10-03 13:30:00,29.84,29.86,29.5,29.56,71600.0,19.2188,19.2317,18.9999,19.0385,71600.0
2011-10-03 13:40:00,29.56,29.78,29.56,29.67,132900.0,19.0385,19.1802,19.0385,19.1093,132900.0
2011-10-03 13:50:00,29.67,29.82,29.52,29.79,97900.0,19.1093,19.206,19.0127,19.1866,97900.0
2011-10-03 14:00:00,29.78,29.9,29.78,29.88,198800.0,19.1802,19.2575,19.1802,19.2446,198800.0
2011-10-03 14:10:00,29.88,29.89,29.71,29.76,95000.0,19.2446,19.251,19.1351,19.1673,95000.0
2011-10-03 14:20:00,29.77,29.84,29.66,29.7,112200.0,19.1737,19.2188,19.1029,19.1287,112200.0
2011-10-03 14:30:00,29.71,29.77,29.6,29.69,98000.0,19.1351,19.1737,19.0643,19.1222,98000.0
2011-10-03 14:40:00,29.67,29.7,29.51,29.62,97000.0,19.1093,19.1287,19.0063,19.0771,97000.0
2011-10-03 14:50:00,29.62,29.77,29.58,29.76,83400.0,19.0771,19.1737,19.0514,19.1673,83400.0
2011-10-03 15:00:00,29.75,29.87,29.7,29.72,152900.0,19.1609,19.2382,19.1287,19.1415,152900.0
2011-10-03 15:10:00,29.72,29.77,29.58,29.66,142100.0,19.1415,19.1737,19.0514,19.1029,142100.0
2011-10-03 15:20:00,29.66,29.71,29.46,29.46,198700.0,19.1029,19.1351,18.9741,18.9741,198700.0
2011-10-03 15:30:00,29.47,29.7,29.42,29.64,218300.0,18.9805,19.1287,18.9483,19.09,218300.0
2011-10-03 15:40:00,29.65,29.87,29.54,29.83,188900.0,19.0965,19.2382,19.0256,19.2124,188900.0
2011-10-03 15:50:00,29.83,29.83,29.38,29.38,383100.0,19.2124,19.2124,18.9226,18.9226,383100.0
2011-10-04 09:30:00,28.87,29.06,28.67,28.8,102600.0,18.5941,18.7165,18.4653,18.549,102600.0
2011-10-04 09:40:00,28.8,29.25,28.79,29.11,166300.0,18.549,18.8388,18.5426,18.7487,166300.0
2011-10-04 09:50:00,29.11,29.15,28.79,28.93,136600.0,18.7487,18.7744,18.5426,18.6327,136600.0
2011-10-04 10:00:00,28.95,29.21,28.77,29.17,218700.0,18.6456,18.8131,18.5297,18.7873,218700.0
2011-10-04 10:10:00,29.18,29.62,29.16,29.47,135100.0,18.7938,19.0771,18.7809,18.9805,135100.0
2011-10-04 10:20:00,29.46,29.46,29.19,29.41,127300.0,18.9741,18.9741,18.8002,18.9419,127300.0
2011-10-04 10:30:00,29.4,29.68,29.34,29.65,91500.0,18.9354,19.1158,18.8968,19.0965,91500.0
2011-10-04 10:40:00,29.65,29.94,29.62,29.92,87900.0,19.0965,19.2832,19.0771,19.2704,87900.0
2011-10-04 10:50:00,29.92,30.05,29.85,29.96,140600.0,19.2704,19.3541,19.2253,19.2961,140600.0
2011-10-04 11:00:00,29.97,30.2,29.83,30.14,168100.0,19.3026,19.4507,19.2124,19.4121,168100.0
2011-10-04 11:10:00,30.13,30.24,29.95,29.97,66500.0,19.4056,19.4765,19.2897,19.3026,66500.0
2011-10-04 11:20:00,29.98,30.03,29.74,29.87,119800.0,19.309,19.3412,19.1544,19.2382,119800.0
2011-10-04 11:30:00,29.88,29.91,29.67,29.7,101100.0,19.2446,19.2639,19.1093,19.1287,101100.0
2011-10-04 11:40:00,29.71,29.99,29.71,29.98,63500.0,19.1351,19.3154,19.1351,19.309,63500.0
2011-10-04 11:50:00,29.99,30.19,29.99,30.17,86100.0,19.3154,19.4443,19.3154,19.4314,86100.0
2011-10-04 12:00:00,30.17,30.5,30.17,30.44,105800.0,19.4314,19.6439,19.4314,19.6053,105800.0
2011-10-04 12:10:00,30.43,30.55,30.3,30.35,102600.0,19.5988,19.6761,19.5151,19.5473,102600.0
2011-10-04 12:20:00,30.34,30.47,30.2,30.22,77100.0,19.5409,19.6246,19.4507,19.4636,77100.0
2011-10-04 12:30:00,30.22,30.35,30.17,30.3,69200.0,19.4636,19.5473,19.4314,19.5151,69200.0
2011-10-04 12:40:00,30.29,30.45,30.28,30.34,79400.0,19.5087,19.6117,19.5022,19.5409,79400.0
2011-10-04 12:50:00,30.33,30.41,30.25,30.28,123500.0,19.5344,19.5859,19.4829,19.5022,123500.0
2011-10-04 13:00:00,30.27,30.32,30.04,30.23,71100.0,19.4958,19.528,19.3476,19.47,71100.0
2011-10-04 13:10:00,30.22,30.23,30.0,30.17,138500.0,19.4636,19.47,19.3219,19.4314,138500.0
2011-10-04 13:20:00,30.16,30.23,30.08,30.15,88300.0,19.4249,19.47,19.3734,19.4185,88300.0
2011-10-04 13:30:00,30.12,30.2,30.0,30.02,64500.0,19.3992,19.4507,19.3219,19.3348,64500.0
2011-10-04 13:40:00,30.01,30.1,29.89,30.06,130300.0,19.3283,19.3863,19.251,19.3605,130300.0
2011-10-04 13:50:00,30.06,30.14,29.91,29.92,98100.0,19.3605,19.4121,19.2639,19.2704,98100.0
2011-10-04 14:00:00,29.9,29.96,29.68,29.68,152500.0,19.2575,19.2961,19.1158,19.1158,152500.0
2011-10-04 14:10:00,29.68,29.7,29.54,29.57,119000.0,19.1158,19.1287,19.0256,19.0449,119000.0
2011-10-04 14:20:00,29.58,29.73,29.5,29.7,73200.0,19.0514,19.148,18.9999,19.1287,73200.0
2011-10-04 14:30:00,29.7,29.9,29.68,29.81,85500.0,19.1287,19.2575,19.1158,19.1995,85500.0
2011-10-04 14:40:00,29.81,29.84,29.51,29.69,120500.0,19.1995,19.2188,19.0063,19.1222,120500.0
2011-10-04 14:50:00,29.69,29.7,29.49,29.54,124100.0,19.1222,19.1287,18.9934,19.0256,124100.0
2011-10-04 15:00:00,29.54,29.71,29.42,29.43,190800.0,19.0256,19.1351,18.9483,18.9548,190800.0
2011-10-04 15:10:00,29.43,29.57,29.34,29.53,113900.0,18.9548,19.0449,18.8968,19.0192,113900.0
2011-10-04 15:20:00,29.52,29.94,29.47,29.83,193100.0,19.0127,19.2832,18.9805,19.2124,193100.0
2011-10-04 15:30:00,29.84,30.13,29.8,30.06,248900.0,19.2188,19.4056,19.1931,19.3605,248900.0
2011-10-04 15:40:00,30.04,30.66,29.96,30.59,265000.0,19.3476,19.747,19.2961,19.7019,265000.0
2011-10-04 15:50:00,30.6,31.03,30.57,31.01,495100.0,19.7083,19.9853,19.689,19.9724,495100.0
2011-10-05 09:30:00,31.13,31.17,30.88,30.96,143800.0,20.0497,20.0754,19.8887,19.9402,143800.0
2011-10-05 09:40:00,30.96,31.12,30.73,30.89,210500.0,19.9402,20.0432,19.792,19.8951,210500.0
2011-10-05 09:50:00,30.9,30.99,30.7,30.76,130200.0,19.9015,19.9595,19.7727,19.8114,130200.0
2011-10-05 10:00:00,30.73,31.37,30.71,31.06,229700.0,19.792,20.2042,19.7792,20.0046,229700.0
2011-10-05 10:10:00,31.06,31.18,31.0,31.06,137100.0,20.0046,20.0819,19.9659,20.0046,137100.0
2011-10-05 10:20:00,31.06,31.4,31.02,31.14,202500.0,20.0046,20.2236,19.9788,20.0561,202500.0
2011-10-05 10:30:00,31.15,31.52,31.13,31.34,138800.0,20.0626,20.3009,20.0497,20.1849,138800.0
2011-10-05 10:40:00,31.35,31.47,31.27,31.46,156500.0,20.1914,20.2687,20.1398,20.2622,156500.0
2011-10-05 10:50:00,31.46,31.71,31.31,31.68,161900.0,20.2622,20.4232,20.1656,20.4039,161900.0
2011-10-05 11:00:00,31.7,31.76,31.61,31.68,213200.0,20.4168,20.4554,20.3588,20.4039,213200.0
2011-10-05 11:10:00,31.69,31.71,31.32,31.43,128600.0,20.4103,20.4232,20.172,20.2429,128600.0
2011-10-05 11:20:00,31.42,31.66,31.36,31.48,71500.0,20.2365,20.391,20.1978,20.2751,71500.0
2011-10-05 11:30:00,31.49,31.8,31.49,31.74,63900.0,20.2815,20.4812,20.2815,20.4426,63900.0
2011-10-05 11:40:00,31.74,31.77,31.46,31.58,80800.0,20.4426,20.4619,20.2622,20.3395,80800.0
2011-10-05 11:50:00,31.58,31.62,31.46,31.48,71200.0,20.3395,20.3653,20.2622,20.2751,71200.0
2011-10-05 12:00:00,31.49,31.59,31.42,31.42,85700.0,20.2815,20.3459,20.2365,20.2365,85700.0
2011-10-05 12:10:00,31.41,31.49,31.3,31.3,60800.0,20.23,20.2815,20.1592,20.1592,60800.0
2011-10-05 12:20:00,31.29,31.34,31.15,31.15,73100.0,20.1527,20.1849,20.0626,20.0626,73100.0
2011-10-05 12:30:00,31.15,31.29,31.11,31.14,85500.0,20.0626,20.1527,20.0368,20.0561,85500.0
2011-10-05 12:40:00,31.13,31.23,31.01,31.21,107500.0,20.0497,20.1141,19.9724,20.1012,107500.0
2011-10-05 12:50:00,31.22,31.31,31.14,31.28,43200.0,20.1076,20.1656,20.0561,20.1463,43200.0
2011-10-05 13:00:00,31.28,31.41,31.28,31.38,36800.0,20.1463,20.23,20.1463,20.2107,36800.0
2011-10-05 13:10:00,31.38,31.45,31.2,31.35,82100.0,20.2107,20.2558,20.0948,20.1914,82100.0
2011-10-05 13:20:00,31.36,31.55,31.33,31.49,58100.0,20.1978,20.3202,20.1785,20.2815,58100.0
2011-10-05 13:30:00,31.5,31.61,31.45,31.48,57200.0,20.288,20.3588,20.2558,20.2751,57200.0
2011-10-05 13:40:00,31.49,31.68,31.49,31.65,43400.0,20.2815,20.4039,20.2815,20.3846,43400.0
2011-10-05 13:50:00,31.67,31.82,31.62,31.72,80300.0,20.3975,20.4941,20.3653,20.4297,80300.0
2011-10-05 14:00:00,31.72,31.79,31.63,31.69,72700.0,20.4297,20.4748,20.3717,20.4103,72700.0
2011-10-05 14:10:00,31.7,31.8,31.63,31.79,70100.0,20.4168,20.4812,20.3717,20.4748,70100.0
2011-10-05 14:20:00,31.77,31.88,31.71,31.85,129800.0,20.4619,20.5327,20.4232,20.5134,129800.0
2011-10-05 14:30:00,31.85,31.87,31.69,31.74,220700.0,20.5134,20.5263,20.4103,20.4426,220700.0
2011-10-05 14:40:00,31.75,32.03,31.75,32.0,104800.0,20.449,20.6293,20.449,20.61,104800.0
2011-10-05 14:50:00,32.0,32.08,31.93,31.98,94600.0,20.61,20.6615,20.5649,20.5971,94600.0
2011-10-05 15:00:00,31.99,31.99,31.73,31.79,143200.0,20.6036,20.6036,20.4361,20.4748,143200.0
2011-10-05 15:10:00,31.78,32.0,31.75,31.99,134000.0,20.4683,20.61,20.449,20.6036,134000.0
2011-10-05 15:20:00,31.98,32.02,31.76,31.89,135400.0,20.5971,20.6229,20.4554,20.5392,135400.0
2011-10-05 15:30:00,31.91,32.17,31.91,32.14,129800.0,20.552,20.7195,20.552,20.7002,129800.0
2011-10-05 15:40:00,32.14,32.17,31.96,31.99,194800.0,20.7002,20.7195,20.5842,20.6036,194800.0
2011-10-05 15:50:00,32.0,32.17,32.0,32.13,268900.0,20.61,20.7195,20.61,20.6937,268900.0
2011-10-06 09:30:00,31.97,32.18,31.85,32.15,60000.0,20.5907,20.7259,20.5134,20.7066,60000.0
2011-10-06 09:40:00,32.12,32.28,31.84,31.85,81400.0,20.6873,20.7903,20.507,20.5134,81400.0
2011-10-06 09:50:00,31.86,31.9,31.45,31.68,92300.0,20.5198,20.5456,20.2558,20.4039,92300.0
2011-10-06 10:00:00,31.67,31.85,31.47,31.69,127700.0,20.3975,20.5134,20.2687,20.4103,127700.0
2011-10-06 10:10:00,31.7,32.04,31.68,31.91,80600.0,20.4168,20.6358,20.4039,20.552,80600.0
2011-10-06 10:20:00,31.92,32.1,31.89,32.05,106000.0,20.5585,20.6744,20.5392,20.6422,106000.0
2011-10-06 10:30:00,32.05,32.3,32.03,32.07,118100.0,20.6422,20.8032,20.6293,20.6551,118100.0
2011-10-06 10:40:00,32.06,32.12,31.89,31.9,110500.0,20.6487,20.6873,20.5392,20.5456,110500.0
2011-10-06 10:50:00,31.89,32.04,31.85,31.91,57200.0,20.5392,20.6358,20.5134,20.552,57200.0
2011-10-06 11:00:00,31.91,32.17,31.89,32.17,62800.0,20.552,20.7195,20.5392,20.7195,62800.0
2011-10-06 11:10:00,32.17,32.36,32.13,32.17,98800.0,20.7195,20.8419,20.6937,20.7195,98800.0
2011-10-06 11:20:00,32.18,32.22,32.03,32.18,86300.0,20.7259,20.7517,20.6293,20.7259,86300.0
2011-10-06 11:30:00,32.19,32.42,32.17,32.42,104400.0,20.7324,20.8805,20.7195,20.8805,104400.0
2011-10-06 11:40:00,32.43,32.61,32.37,32.5,133700.0,20.887,21.0029,20.8483,20.932,133700.0
2011-10-06 11:50:00,32.51,32.56,32.46,32.55,97600.0,20.9385,20.9707,20.9063,20.9642,97600.0
2011-10-06 12:00:00,32.54,32.74,32.54,32.6,114100.0,20.9578,21.0866,20.9578,20.9964,114100.0
2011-10-06 12:10:00,32.59,32.93,32.59,32.88,117700.0,20.99,21.209,20.99,21.1768,117700.0
2011-10-06 12:20:00,32.88,33.04,32.77,32.8,102000.0,21.1768,21.2798,21.1059,21.1253,102000.0
2011-10-06 12:30:00,32.81,33.07,32.79,32.99,115700.0,21.1317,21.2992,21.1188,21.2476,115700.0
2011-10-06 12:40:00,32.99,33.04,32.71,32.81,110100.0,21.2476,21.2798,21.0673,21.1317,110100.0
2011-10-06 12:50:00,32.83,32.9,32.78,32.89,95100.0,21.1446,21.1897,21.1124,21.1832,95100.0
2011-10-06 13:00:00,32.89,32.95,32.76,32.89,91000.0,21.1832,21.2219,21.0995,21.1832,91000.0
2011-10-06 13:10:00,32.9,33.11,32.9,33.08,95500.0,21.1897,21.3249,21.1897,21.3056,95500.0
2011-10-06 13:20:00,33.09,33.12,32.91,32.93,86100.0,21.312,21.3314,21.1961,21.209,86100.0
2011-10-06 13:30:00,32.94,33.05,32.65,32.65,115500.0,21.2154,21.2863,21.0287,21.0287,115500.0
2011-10-06 13:40:00,32.65,32.83,32.6,32.79,89200.0,21.0287,21.1446,20.9964,21.1188,89200.0
2011-10-06 13:50:00,32.79,32.91,32.74,32.79,53400.0,21.1188,21.1961,21.0866,21.1188,53400.0
2011-10-06 14:00:00,32.8,32.95,32.74,32.95,68300.0,21.1253,21.2219,21.0866,21.2219,68300.0
2011-10-06 14:10:00,32.95,33.02,32.9,33.02,60100.0,21.2219,21.267,21.1897,21.267,60100.0
2011-10-06 14:20:00,33.03,33.1,33.0,33.03,73900.0,21.2734,21.3185,21.2541,21.2734,73900.0
2011-10-06 14:30:00,33.03,33.07,32.84,32.89,95400.0,21.2734,21.2992,21.151,21.1832,95400.0
2011-10-06 14:40:00,32.89,33.09,32.86,33.03,124800.0,21.1832,21.312,21.1639,21.2734,124800.0
2011-10-06 14:50:00,33.04,33.18,33.02,33.12,156100.0,21.2798,21.37,21.267,21.3314,156100.0
2011-10-06 15:00:00,33.12,33.26,33.06,33.24,148200.0,21.3314,21.4215,21.2927,21.4086,148200.0
2011-10-06 15:10:00,33.25,33.27,33.08,33.18,297400.0,21.4151,21.428,21.3056,21.37,297400.0
2011-10-06 15:20:00,33.16,33.23,33.07,33.07,211200.0,21.3571,21.4022,21.2992,21.2992,211200.0
2011-10-06 15:30:00,33.06,33.28,33.05,33.26,237300.0,21.2927,21.4344,21.2863,21.4215,237300.0
2011-10-06 15:40:00,33.25,33.42,33.22,33.36,313600.0,21.4151,21.5246,21.3958,21.4859,313600.0
2011-10-06 15:50:00,33.37,33.56,33.37,33.52,362800.0,21.4924,21.6147,21.4924,21.589,362800.0
2011-10-07 09:30:00,32.3,32.64,31.51,31.52,345300.0,20.8032,21.0222,20.2944,20.3009,345300.0
2011-10-07 09:40:00,31.52,31.88,31.4,31.77,469300.0,20.3009,20.5327,20.2236,20.4619,469300.0
2011-10-07 09:50:00,31.78,31.98,31.65,31.96,197400.0,20.4683,20.5971,20.3846,20.5842,197400.0
2011-10-07 10:00:00,31.95,31.96,31.68,31.83,144100.0,20.5778,20.5842,20.4039,20.5005,144100.0
2011-10-07 10:10:00,31.82,31.93,31.66,31.66,173900.0,20.4941,20.5649,20.391,20.391,173900.0
2011-10-07 10:20:00,31.66,31.76,31.47,31.74,283200.0,20.391,20.4554,20.2687,20.4426,283200.0
2011-10-07 10:30:00,31.75,31.83,31.29,31.4,250200.0,20.449,20.5005,20.1527,20.2236,250200.0
2011-10-07 10:40:00,31.41,31.61,31.1,31.11,209400.0,20.23,20.3588,20.0304,20.0368,209400.0
2011-10-07 10:50:00,31.12,31.17,30.7,30.71,231500.0,20.0432,20.0754,19.7727,19.7792,231500.0
2011-10-07 11:00:00,30.7,30.95,30.53,30.93,413500.0,19.7727,19.9337,19.6632,19.9209,413500.0
2011-10-07 11:10:00,30.94,31.13,30.89,31.13,270900.0,19.9273,20.0497,19.8951,20.0497,270900.0
2011-10-07 11:20:00,31.12,31.39,31.0,31.36,192600.0,20.0432,20.2171,19.9659,20.1978,192600.0
2011-10-07 11:30:00,31.37,31.39,31.03,31.08,110400.0,20.2042,20.2171,19.9853,20.0175,110400.0
2011-10-07 11:40:00,31.07,31.28,31.06,31.12,133500.0,20.011,20.1463,20.0046,20.0432,133500.0
2011-10-07 11:50:00,31.12,31.18,30.91,31.09,184300.0,20.0432,20.0819,19.908,20.0239,184300.0
2011-10-07 12:00:00,31.09,31.22,30.88,31.15,182000.0,20.0239,20.1076,19.8887,20.0626,182000.0
2011-10-07 12:10:00,31.16,31.17,30.75,30.76,145300.0,20.069,20.0754,19.8049,19.8114,145300.0
2011-10-07 12:20:00,30.76,30.89,30.63,30.89,127600.0,19.8114,19.8951,19.7276,19.8951,127600.0
2011-10-07 12:30:00,30.89,30.97,30.75,30.93,92000.0,19.8951,19.9466,19.8049,19.9209,92000.0
2011-10-07 12:40:00,30.95,30.98,30.61,30.64,242900.0,19.9337,19.9531,19.7148,19.7341,242900.0
2011-10-07 12:50:00,30.64,30.66,30.43,30.56,148300.0,19.7341,19.747,19.5988,19.6826,148300.0
2011-10-07 13:00:00,30.55,30.72,30.55,30.61,96200.0,19.6761,19.7856,19.6761,19.7148,96200.0
2011-10-07 13:10:00,30.62,30.84,30.61,30.75,91500.0,19.7212,19.8629,19.7148,19.8049,91500.0
2011-10-07 13:20:00,30.76,30.9,30.72,30.85,79800.0,19.8114,19.9015,19.7856,19.8693,79800.0
2011-10-07 13:30:00,30.85,30.97,30.82,30.91,209000.0,19.8693,19.9466,19.85,19.908,209000.0
2011-10-07 13:40:00,30.92,31.08,30.8,31.08,75800.0,19.9144,20.0175,19.8371,20.0175,75800.0
2011-10-07 13:50:00,31.08,31.35,31.0,31.34,103900.0,20.0175,20.1914,19.9659,20.1849,103900.0
2011-10-07 14:00:00,31.35,31.6,31.34,31.54,156500.0,20.1914,20.3524,20.1849,20.3137,156500.0
2011-10-07 14:10:00,31.54,31.66,31.41,31.55,148900.0,20.3137,20.391,20.23,20.3202,148900.0
2011-10-07 14:20:00,31.55,31.9,31.55,31.55,228400.0,20.3202,20.5456,20.3202,20.3202,228400.0
2011-10-07 14:30:00,31.54,31.69,31.52,31.53,132800.0,20.3137,20.4103,20.3009,20.3073,132800.0
2011-10-07 14:40:00,31.52,31.58,31.4,31.44,128000.0,20.3009,20.3395,20.2236,20.2493,128000.0
2011-10-07 14:50:00,31.45,31.64,31.44,31.55,107900.0,20.2558,20.3781,20.2493,20.3202,107900.0
2011-10-07 15:00:00,31.55,31.64,31.44,31.61,154200.0,20.3202,20.3781,20.2493,20.3588,154200.0
2011-10-07 15:10:00,31.61,31.8,31.56,31.68,195500.0,20.3588,20.4812,20.3266,20.4039,195500.0
2011-10-07 15:20:00,31.69,31.91,31.69,31.85,335400.0,20.4103,20.552,20.4103,20.5134,335400.0
2011-10-07 15:30:00,31.85,31.88,31.74,31.76,252900.0,20.5134,20.5327,20.4426,20.4554,252900.0
2011-10-07 15:40:00,31.75,31.78,31.6,31.62,264100.0,20.449,20.4683,20.3524,20.3653,264100.0
2011-10-07 15:50:00,31.62,31.64,31.32,31.39,401500.0,20.3653,20.3781,20.172,20.2171,401500.0
2011-10-10 09:30:00,32.14,32.68,32.02,32.6,147100.0,20.7002,21.048,20.6229,20.9964,147100.0
2011-10-10 09:40:00,32.6,32.76,32.52,32.53,166200.0,20.9964,21.0995,20.9449,20.9514,166200.0
2011-10-10 09:50:00,32.55,32.75,32.55,32.72,62800.0,20.9642,21.0931,20.9642,21.0737,62800.0
2011-10-10 10:00:00,32.72,32.93,32.68,32.91,111100.0,21.0737,21.209,21.048,21.1961,111100.0
2011-10-10 10:10:00,32.93,33.12,32.93,33.11,138500.0,21.209,21.3314,21.209,21.3249,138500.0
2011-10-10 10:20:00,33.13,33.28,33.08,33.14,171300.0,21.3378,21.4344,21.3056,21.3442,171300.0
2011-10-10 10:30:00,33.13,33.26,33.12,33.25,98700.0,21.3378,21.4215,21.3314,21.4151,98700.0
2011-10-10 10:40:00,33.25,33.45,33.23,33.24,106400.0,21.4151,21.5439,21.4022,21.4086,106400.0
2011-10-10 10:50:00,33.24,33.26,33.09,33.15,63400.0,21.4086,21.4215,21.312,21.3507,63400.0
2011-10-10 11:00:00,33.15,33.18,32.99,33.0,110400.0,21.3507,21.37,21.2476,21.2541,110400.0
2011-10-10 11:10:00,33.0,33.06,32.9,33.03,173900.0,21.2541,21.2927,21.1897,21.2734,173900.0
2011-10-10 11:20:00,33.03,33.09,32.95,33.09,39600.0,21.2734,21.312,21.2219,21.312,39600.0
2011-10-10 11:30:00,33.08,33.15,33.05,33.13,40300.0,21.3056,21.3507,21.2863,21.3378,40300.0
2011-10-10 11:40:00,33.13,33.13,33.03,33.05,40500.0,21.3378,21.3378,21.2734,21.2863,40500.0
2011-10-10 11:50:00,33.06,33.2,33.05,33.19,42600.0,21.2927,21.3829,21.2863,21.3764,42600.0
2011-10-10 12:00:00,33.18,33.2,33.08,33.12,44300.0,21.37,21.3829,21.3056,21.3314,44300.0
2011-10-10 12:10:00,33.12,33.2,33.11,33.12,32600.0,21.3314,21.3829,21.3249,21.3314,32600.0
2011-10-10 12:20:00,33.11,33.2,33.04,33.14,30800.0,21.3249,21.3829,21.2798,21.3442,30800.0
2011-10-10 12:30:00,33.14,33.2,33.13,33.16,46800.0,21.3442,21.3829,21.3378,21.3571,46800.0
2011-10-10 12:40:00,33.16,33.21,33.14,33.18,45100.0,21.3571,21.3893,21.3442,21.37,45100.0
2011-10-10 12:50:00,33.18,33.2,33.08,33.11,59300.0,21.37,21.3829,21.3056,21.3249,59300.0
2011-10-10 13:00:00,33.11,33.19,33.07,33.18,31900.0,21.3249,21.3764,21.2992,21.37,31900.0
2011-10-10 13:10:00,33.19,33.25,33.13,33.23,31400.0,21.3764,21.4151,21.3378,21.4022,31400.0
2011-10-10 13:20:00,33.24,33.32,33.22,33.26,46700.0,21.4086,21.4602,21.3958,21.4215,46700.0
2011-10-10 13:30:00,33.26,33.3,33.2,33.24,40600.0,21.4215,21.4473,21.3829,21.4086,40600.0
2011-10-10 13:40:00,33.24,33.28,33.18,33.26,36500.0,21.4086,21.4344,21.37,21.4215,36500.0
2011-10-10 13:50:00,33.26,33.26,33.17,33.2,41700.0,21.4215,21.4215,21.3636,21.3829,41700.0
2011-10-10 14:00:00,33.2,33.21,33.04,33.09,85700.0,21.3829,21.3893,21.2798,21.312,85700.0
2011-10-10 14:10:00,33.09,33.18,33.07,33.13,56300.0,21.312,21.37,21.2992,21.3378,56300.0
2011-10-10 14:20:00,33.12,33.23,33.12,33.21,74500.0,21.3314,21.4022,21.3314,21.3893,74500.0
2011-10-10 14:30:00,33.2,33.22,33.16,33.18,71200.0,21.3829,21.3958,21.3571,21.37,71200.0
2011-10-10 14:40:00,33.18,33.2,33.0,33.0,123500.0,21.37,21.3829,21.2541,21.2541,123500.0
2011-10-10 14:50:00,33.01,33.02,32.92,32.96,110000.0,21.2605,21.267,21.2025,21.2283,110000.0
2011-10-10 15:00:00,32.96,33.0,32.86,32.9,118400.0,21.2283,21.2541,21.1639,21.1897,118400.0
2011-10-10 15:10:00,32.9,32.95,32.77,32.92,88900.0,21.1897,21.2219,21.1059,21.2025,88900.0
2011-10-10 15:20:00,32.92,32.92,32.73,32.85,118000.0,21.2025,21.2025,21.0802,21.1575,118000.0
2011-10-10 15:30:00,32.84,32.94,32.75,32.84,145900.0,21.151,21.2154,21.0931,21.151,145900.0
2011-10-10 15:40:00,32.85,33.14,32.75,33.11,225400.0,21.1575,21.3442,21.0931,21.3249,225400.0
2011-10-10 15:50:00,33.11,33.31,33.1,33.31,401300.0,21.3249,21.4537,21.3185,21.4537,401300.0
2011-10-11 09:30:00,32.87,33.04,32.61,32.83,97400.0,21.1703,21.2798,21.0029,21.1446,97400.0
2011-10-11 09:40:00,32.85,33.14,32.56,33.12,121500.0,21.1575,21.3442,20.9707,21.3314,121500.0
2011-10-11 09:50:00,33.12,33.2,33.04,33.13,44500.0,21.3314,21.3829,21.2798,21.3378,44500.0
2011-10-11 10:00:00,33.11,33.18,32.96,33.03,52700.0,21.3249,21.37,21.2283,21.2734,52700.0
2011-10-11 10:10:00,33.06,33.4,33.06,33.33,75500.0,21.2927,21.5117,21.2927,21.4666,75500.0
2011-10-11 10:20:00,33.33,33.57,33.3,33.55,83600.0,21.4666,21.6212,21.4473,21.6083,83600.0
2011-10-11 10:30:00,33.56,33.73,33.49,33.73,120900.0,21.6147,21.7242,21.5697,21.7242,120900.0
2011-10-11 10:40:00,33.73,33.9,33.65,33.82,107500.0,21.7242,21.8337,21.6727,21.7822,107500.0
2011-10-11 10:50:00,33.84,33.88,33.78,33.88,120300.0,21.7951,21.8208,21.7564,21.8208,120300.0
2011-10-11 11:00:00,33.89,33.97,33.8,33.83,135800.0,21.8273,21.8788,21.7693,21.7886,135800.0
2011-10-11 11:10:00,33.83,33.84,33.51,33.58,99800.0,21.7886,21.7951,21.5825,21.6276,99800.0
2011-10-11 11:20:00,33.58,33.66,33.5,33.56,42800.0,21.6276,21.6792,21.5761,21.6147,42800.0
2011-10-11 11:30:00,33.56,33.69,33.56,33.65,35900.0,21.6147,21.6985,21.6147,21.6727,35900.0
2011-10-11 11:40:00,33.65,33.79,33.61,33.75,44000.0,21.6727,21.7629,21.647,21.7371,44000.0
2011-10-11 11:50:00,33.75,33.99,33.75,33.97,81600.0,21.7371,21.8917,21.7371,21.8788,81600.0
2011-10-11 12:00:00,33.97,34.0,33.79,33.86,42900.0,21.8788,21.8981,21.7629,21.808,42900.0
2011-10-11 12:10:00,33.85,33.89,33.79,33.82,35100.0,21.8015,21.8273,21.7629,21.7822,35100.0
2011-10-11 12:20:00,33.83,33.86,33.8,33.84,32900.0,21.7886,21.808,21.7693,21.7951,32900.0
2011-10-11 12:30:00,33.85,33.89,33.75,33.79,88600.0,21.8015,21.8273,21.7371,21.7629,88600.0
2011-10-11 12:40:00,33.8,33.88,33.78,33.8,72800.0,21.7693,21.8208,21.7564,21.7693,72800.0
2011-10-11 12:50:00,33.8,33.94,33.8,33.87,77300.0,21.7693,21.8595,21.7693,21.8144,77300.0
2011-10-11 13:00:00,33.87,33.9,33.78,33.87,132800.0,21.8144,21.8337,21.7564,21.8144,132800.0
2011-10-11 13:10:00,33.86,33.88,33.66,33.78,127100.0,21.808,21.8208,21.6792,21.7564,127100.0
2011-10-11 13:20:00,33.79,33.9,33.75,33.9,56300.0,21.7629,21.8337,21.7371,21.8337,56300.0
2011-10-11 13:30:00,33.91,33.94,33.83,33.85,47400.0,21.8402,21.8595,21.7886,21.8015,47400.0
2011-10-11 13:40:00,33.85,33.89,33.78,33.83,52200.0,21.8015,21.8273,21.7564,21.7886,52200.0
2011-10-11 13:50:00,33.83,34.1,33.82,34.1,81000.0,21.7886,21.9625,21.7822,21.9625,81000.0
2011-10-11 14:00:00,34.09,34.11,33.87,33.89,65900.0,21.9561,21.969,21.8144,21.8273,65900.0
2011-10-11 14:10:00,33.9,33.96,33.84,33.92,52000.0,21.8337,21.8724,21.7951,21.8466,52000.0
2011-10-11 14:20:00,33.92,33.92,33.7,33.72,125000.0,21.8466,21.8466,21.7049,21.7178,125000.0
2011-10-11 14:30:00,33.74,33.85,33.73,33.79,107600.0,21.7307,21.8015,21.7242,21.7629,107600.0
2011-10-11 14:40:00,33.79,33.86,33.7,33.73,75700.0,21.7629,21.808,21.7049,21.7242,75700.0
2011-10-11 14:50:00,33.73,33.79,33.66,33.76,67600.0,21.7242,21.7629,21.6792,21.7436,67600.0
2011-10-11 15:00:00,33.76,33.93,33.75,33.9,134100.0,21.7436,21.8531,21.7371,21.8337,134100.0
2011-10-11 15:10:00,33.91,34.02,33.87,33.9,143000.0,21.8402,21.911,21.8144,21.8337,143000.0
2011-10-11 15:20:00,33.9,33.94,33.8,33.86,168700.0,21.8337,21.8595,21.7693,21.808,168700.0
2011-10-11 15:30:00,33.86,34.06,33.85,34.0,240500.0,21.808,21.9368,21.8015,21.8981,240500.0
2011-10-11 15:40:00,34.0,34.1,33.94,34.01,188800.0,21.8981,21.9625,21.8595,21.9046,188800.0
2011-10-11 15:50:00,34.01,34.03,33.87,33.94,227300.0,21.9046,21.9175,21.8144,21.8595,227300.0
2011-10-12 09:30:00,34.21,34.25,33.7,33.78,171900.0,22.0334,22.0592,21.7049,21.7564,171900.0
2011-10-12 09:40:00,33.79,33.92,33.66,33.67,256000.0,21.7629,21.8466,21.6792,21.6856,256000.0
2011-10-12 09:50:00,33.68,34.07,33.68,33.98,100400.0,21.692,21.9432,21.692,21.8853,100400.0
2011-10-12 10:00:00,33.97,33.98,33.66,33.74,171200.0,21.8788,21.8853,21.6792,21.7307,171200.0
2011-10-12 10:10:00,33.74,33.84,33.71,33.74,144600.0,21.7307,21.7951,21.7114,21.7307,144600.0
2011-10-12 10:20:00,33.75,33.8,33.71,33.73,232200.0,21.7371,21.7693,21.7114,21.7242,232200.0
2011-10-12 10:30:00,33.74,33.84,33.72,33.75,329900.0,21.7307,21.7951,21.7178,21.7371,329900.0
2011-10-12 10:40:00,33.75,33.84,33.63,33.64,571400.0,21.7371,21.7951,21.6598,21.6663,571400.0
2011-10-12 10:50:00,33.63,33.63,33.45,33.46,406300.0,21.6598,21.6598,21.5439,21.5503,406300.0
2011-10-12 11:00:00,33.46,33.73,33.4,33.73,105000.0,21.5503,21.7242,21.5117,21.7242,105000.0
2011-10-12 11:10:00,33.73,33.89,33.73,33.83,338300.0,21.7242,21.8273,21.7242,21.7886,338300.0
2011-10-12 11:20:00,33.83,33.86,33.73,33.8,160300.0,21.7886,21.808,21.7242,21.7693,160300.0
2011-10-12 11:30:00,33.8,33.81,33.75,33.75,46100.0,21.7693,21.7758,21.7371,21.7371,46100.0
2011-10-12 11:40:00,33.75,33.81,33.73,33.77,380700.0,21.7371,21.7758,21.7242,21.75,380700.0
2011-10-12 11:50:00,33.77,33.79,33.6,33.62,214000.0,21.75,21.7629,21.6405,21.6534,214000.0
2011-10-12 12:00:00,33.62,33.69,33.48,33.48,74200.0,21.6534,21.6985,21.5632,21.5632,74200.0
2011-10-12 12:10:00,33.48,33.59,33.44,33.57,105500.0,21.5632,21.6341,21.5375,21.6212,105500.0
2011-10-12 12:20:00,33.56,33.65,33.55,33.63,115400.0,21.6147,21.6727,21.6083,21.6598,115400.0
2011-10-12 12:30:00,33.63,33.77,33.61,33.74,66700.0,21.6598,21.75,21.647,21.7307,66700.0
2011-10-12 12:40:00,33.74,33.74,33.66,33.7,50700.0,21.7307,21.7307,21.6792,21.7049,50700.0
2011-10-12 12:50:00,33.7,33.77,33.69,33.72,128800.0,21.7049,21.75,21.6985,21.7178,128800.0
2011-10-12 13:00:00,33.73,33.91,33.73,33.85,68500.0,21.7242,21.8402,21.7242,21.8015,68500.0
2011-10-12 13:10:00,33.85,34.04,33.84,34.02,202200.0,21.8015,21.9239,21.7951,21.911,202200.0
2011-10-12 13:20:00,34.04,34.13,34.04,34.1,196400.0,21.9239,21.9819,21.9239,21.9625,196400.0
2011-10-12 13:30:00,34.11,34.3,34.04,34.3,146600.0,21.969,22.0914,21.9239,22.0914,146600.0
2011-10-12 13:40:00,34.3,34.4,34.27,34.27,201000.0,22.0914,22.1558,22.072,22.072,201000.0
2011-10-12 13:50:00,34.27,34.35,34.22,34.33,108100.0,22.072,22.1236,22.0398,22.1107,108100.0
2011-10-12 14:00:00,34.33,34.45,34.29,34.42,178700.0,22.1107,22.188,22.0849,22.1686,178700.0
2011-10-12 14:10:00,34.42,34.53,34.4,34.46,97100.0,22.1686,22.2395,22.1558,22.1944,97100.0
2011-10-12 14:20:00,34.46,34.51,34.45,34.5,138400.0,22.1944,22.2266,22.188,22.2202,138400.0
2011-10-12 14:30:00,34.5,34.58,34.39,34.43,145800.0,22.2202,22.2717,22.1493,22.1751,145800.0
2011-10-12 14:40:00,34.44,34.5,34.29,34.3,107700.0,22.1815,22.2202,22.0849,22.0914,107700.0
2011-10-12 14:50:00,34.3,34.3,34.04,34.07,129300.0,22.0914,22.0914,21.9239,21.9432,129300.0
2011-10-12 15:00:00,34.07,34.08,34.0,34.05,166500.0,21.9432,21.9497,21.8981,21.9303,166500.0
2011-10-12 15:10:00,34.05,34.07,33.84,33.95,178800.0,21.9303,21.9432,21.7951,21.8659,178800.0
2011-10-12 15:20:00,33.97,34.07,33.93,34.05,152000.0,21.8788,21.9432,21.8531,21.9303,152000.0
2011-10-12 15:30:00,34.05,34.17,33.96,33.96,212200.0,21.9303,22.0076,21.8724,21.8724,212200.0
2011-10-12 15:40:00,33.96,34.02,33.73,33.8,374700.0,21.8724,21.911,21.7242,21.7693,374700.0
2011-10-12 15:50:00,33.8,33.86,33.71,33.76,343400.0,21.7693,21.808,21.7114,21.7436,343400.0
2011-10-13 09:30:00,33.33,33.41,32.0,32.06,391300.0,21.4666,21.5181,20.61,20.6487,391300.0
2011-10-13 09:40:00,32.05,32.66,31.95,32.53,361100.0,20.6422,21.0351,20.5778,20.9514,361100.0
2011-10-13 09:50:00,32.56,32.67,32.38,32.63,107600.0,20.9707,21.0415,20.8548,21.0158,107600.0
2011-10-13 10:00:00,32.62,32.73,32.37,32.52,205300.0,21.0093,21.0802,20.8483,20.9449,205300.0
2011-10-13 10:10:00,32.52,32.74,32.46,32.46,242200.0,20.9449,21.0866,20.9063,20.9063,242200.0
2011-10-13 10:20:00,32.46,32.61,32.43,32.52,170900.0,20.9063,21.0029,20.887,20.9449,170900.0
2011-10-13 10:30:00,32.53,32.61,32.46,32.5,163700.0,20.9514,21.0029,20.9063,20.932,163700.0
2011-10-13 10:40:00,32.5,32.51,32.43,32.45,113800.0,20.932,20.9385,20.887,20.8998,113800.0
2011-10-13 10:50:00,32.45,32.52,32.2,32.2,131100.0,20.8998,20.9449,20.7388,20.7388,131100.0
2011-10-13 11:00:00,32.21,32.3,32.1,32.12,169800.0,20.7453,20.8032,20.6744,20.6873,169800.0
2011-10-13 11:10:00,32.13,32.27,31.89,31.89,147600.0,20.6937,20.7839,20.5392,20.5392,147600.0
2011-10-13 11:20:00,31.9,32.02,31.9,32.01,164700.0,20.5456,20.6229,20.5456,20.6165,164700.0
2011-10-13 11:30:00,32.01,32.32,32.0,32.28,134200.0,20.6165,20.8161,20.61,20.7903,134200.0
2011-10-13 11:40:00,32.28,32.28,32.16,32.25,213000.0,20.7903,20.7903,20.7131,20.771,213000.0
2011-10-13 11:50:00,32.25,32.31,32.17,32.18,99600.0,20.771,20.8097,20.7195,20.7259,99600.0
2011-10-13 12:00:00,32.18,32.29,32.16,32.25,277100.0,20.7259,20.7968,20.7131,20.771,277100.0
2011-10-13 12:10:00,32.25,32.26,32.12,32.22,48100.0,20.771,20.7775,20.6873,20.7517,48100.0
2011-10-13 12:20:00,32.22,32.23,32.16,32.2,53900.0,20.7517,20.7581,20.7131,20.7388,53900.0
2011-10-13 12:30:00,32.2,32.23,32.16,32.2,57100.0,20.7388,20.7581,20.7131,20.7388,57100.0
2011-10-13 12:40:00,32.21,32.3,32.2,32.26,82000.0,20.7453,20.8032,20.7388,20.7775,82000.0
2011-10-13 12:50:00,32.28,32.29,32.26,32.28,120600.0,20.7903,20.7968,20.7775,20.7903,120600.0
2011-10-13 13:00:00,32.28,32.52,32.25,32.5,239400.0,20.7903,20.9449,20.771,20.932,239400.0
2011-10-13 13:10:00,32.5,32.54,32.35,32.36,167100.0,20.932,20.9578,20.8354,20.8419,167100.0
2011-10-13 13:20:00,32.37,32.41,32.36,32.39,174300.0,20.8483,20.8741,20.8419,20.8612,174300.0
2011-10-13 13:30:00,32.39,32.51,32.34,32.41,385900.0,20.8612,20.9385,20.829,20.8741,385900.0
2011-10-13 13:40:00,32.42,32.51,32.41,32.46,135200.0,20.8805,20.9385,20.8741,20.9063,135200.0
2011-10-13 13:50:00,32.46,32.49,32.38,32.4,73400.0,20.9063,20.9256,20.8548,20.8676,73400.0
2011-10-13 14:00:00,32.4,32.41,32.32,32.35,274200.0,20.8676,20.8741,20.8161,20.8354,274200.0
2011-10-13 14:10:00,32.35,32.37,32.3,32.35,75400.0,20.8354,20.8483,20.8032,20.8354,75400.0
2011-10-13 14:20:00,32.35,32.5,32.34,32.5,451200.0,20.8354,20.932,20.829,20.932,451200.0
2011-10-13 14:30:00,32.5,32.57,32.44,32.48,209100.0,20.932,20.9771,20.8934,20.9192,209100.0
2011-10-13 14:40:00,32.49,32.52,32.46,32.5,231800.0,20.9256,20.9449,20.9063,20.932,231800.0
2011-10-13 14:50:00,32.5,32.63,32.48,32.61,165200.0,20.932,21.0158,20.9192,21.0029,165200.0
2011-10-13 15:00:00,32.62,32.76,32.6,32.75,160900.0,21.0093,21.0995,20.9964,21.0931,160900.0
2011-10-13 15:10:00,32.75,32.78,32.7,32.74,301500.0,21.0931,21.1124,21.0609,21.0866,301500.0
2011-10-13 15:20:00,32.74,32.76,32.46,32.47,185300.0,21.0866,21.0995,20.9063,20.9127,185300.0
2011-10-13 15:30:00,32.46,32.55,32.39,32.45,406000.0,20.9063,20.9642,20.8612,20.8998,406000.0
2011-10-13 15:40:00,32.44,32.46,32.32,32.45,505000.0,20.8934,20.9063,20.8161,20.8998,505000.0
2011-10-13 15:50:00,32.45,32.5,32.4,32.47,445900.0,20.8998,20.932,20.8676,20.9127,445900.0
2011-10-14 09:30:00,33.16,33.55,33.02,33.39,89900.0,21.3571,21.6083,21.267,21.5053,89900.0
2011-10-14 09:40:00,33.39,33.51,33.27,33.45,183600.0,21.5053,21.5825,21.428,21.5439,183600.0
2011-10-14 09:50:00,33.45,33.52,33.36,33.42,103800.0,21.5439,21.589,21.4859,21.5246,103800.0
2011-10-14 10:00:00,33.41,33.45,33.17,33.21,154200.0,21.5181,21.5439,21.3636,21.3893,154200.0
2011-10-14 10:10:00,33.23,33.47,33.04,33.07,101500.0,21.4022,21.5568,21.2798,21.2992,101500.0
2011-10-14 10:20:00,33.06,33.25,33.03,33.14,775700.0,21.2927,21.4151,21.2734,21.3442,775700.0
2011-10-14 10:30:00,33.13,33.37,33.06,33.33,124300.0,21.3378,21.4924,21.2927,21.4666,124300.0
2011-10-14 10:40:00,33.34,33.35,33.24,33.26,114500.0,21.4731,21.4795,21.4086,21.4215,114500.0
2011-10-14 10:50:00,33.25,33.27,33.02,33.08,126900.0,21.4151,21.428,21.267,21.3056,126900.0
2011-10-14 11:00:00,33.09,33.12,33.03,33.06,95000.0,21.312,21.3314,21.2734,21.2927,95000.0
2011-10-14 11:10:00,33.06,33.12,33.05,33.11,81100.0,21.2927,21.3314,21.2863,21.3249,81100.0
2011-10-14 11:20:00,33.11,33.18,33.04,33.11,97300.0,21.3249,21.37,21.2798,21.3249,97300.0
2011-10-14 11:30:00,33.1,33.23,33.08,33.15,91000.0,21.3185,21.4022,21.3056,21.3507,91000.0
2011-10-14 11:40:00,33.14,33.25,33.13,33.14,73200.0,21.3442,21.4151,21.3378,21.3442,73200.0
2011-10-14 11:50:00,33.14,33.25,33.09,33.13,69000.0,21.3442,21.4151,21.312,21.3378,69000.0
2011-10-14 12:00:00,33.12,33.18,33.09,33.17,97300.0,21.3314,21.37,21.312,21.3636,97300.0
2011-10-14 12:10:00,33.19,33.25,33.13,33.14,33000.0,21.3764,21.4151,21.3378,21.3442,33000.0
2011-10-14 12:20:00,33.14,33.31,33.14,33.3,47300.0,21.3442,21.4537,21.3442,21.4473,47300.0
2011-10-14 12:30:00,33.3,33.41,33.28,33.36,115800.0,21.4473,21.5181,21.4344,21.4859,115800.0
2011-10-14 12:40:00,33.37,33.45,33.36,33.42,44700.0,21.4924,21.5439,21.4859,21.5246,44700.0
2011-10-14 12:50:00,33.43,33.46,33.31,33.31,45200.0,21.531,21.5503,21.4537,21.4537,45200.0
2011-10-14 13:00:00,33.31,33.41,33.29,33.34,283800.0,21.4537,21.5181,21.4409,21.4731,283800.0
2011-10-14 13:10:00,33.34,33.49,33.29,33.48,88100.0,21.4731,21.5697,21.4409,21.5632,88100.0
2011-10-14 13:20:00,33.49,33.5,33.35,33.35,39800.0,21.5697,21.5761,21.4795,21.4795,39800.0
2011-10-14 13:30:00,33.34,33.41,33.3,33.32,80300.0,21.4731,21.5181,21.4473,21.4602,80300.0
2011-10-14 13:40:00,33.31,33.46,33.31,33.45,72300.0,21.4537,21.5503,21.4537,21.5439,72300.0
2011-10-14 13:50:00,33.45,33.47,33.36,33.37,113600.0,21.5439,21.5568,21.4859,21.4924,113600.0
2011-10-14 14:00:00,33.37,33.4,33.27,33.32,314200.0,21.4924,21.5117,21.428,21.4602,314200.0
2011-10-14 14:10:00,33.32,33.33,33.28,33.29,116100.0,21.4602,21.4666,21.4344,21.4409,116100.0
2011-10-14 14:20:00,33.3,33.3,33.23,33.23,58300.0,21.4473,21.4473,21.4022,21.4022,58300.0
2011-10-14 14:30:00,33.24,33.24,33.11,33.12,183000.0,21.4086,21.4086,21.3249,21.3314,183000.0
2011-10-14 14:40:00,33.12,33.21,33.11,33.2,441900.0,21.3314,21.3893,21.3249,21.3829,441900.0
2011-10-14 14:50:00,33.19,33.32,33.19,33.32,104800.0,21.3764,21.4602,21.3764,21.4602,104800.0
2011-10-14 15:00:00,33.32,33.36,33.26,33.27,77000.0,21.4602,21.4859,21.4215,21.428,77000.0
2011-10-14 15:10:00,33.27,33.31,33.22,33.31,75500.0,21.428,21.4537,21.3958,21.4537,75500.0
2011-10-14 15:20:00,33.31,33.38,33.31,33.35,100600.0,21.4537,21.4988,21.4537,21.4795,100600.0
2011-10-14 15:30:00,33.35,33.46,33.32,33.32,136900.0,21.4795,21.5503,21.4602,21.4602,136900.0
2011-10-14 15:40:00,33.32,33.35,33.17,33.21,229900.0,21.4602,21.4795,21.3636,21.3893,229900.0
2011-10-14 15:50:00,33.21,33.36,33.16,33.35,395500.0,21.3893,21.4859,21.3571,21.4795,395500.0
2011-10-17 09:30:00,33.02,33.26,32.9,32.95,237900.0,21.267,21.4215,21.1897,21.2219,237900.0
2011-10-17 09:40:00,32.96,33.11,32.87,33.04,168500.0,21.2283,21.3249,21.1703,21.2798,168500.0
2011-10-17 09:50:00,33.03,33.04,32.76,32.82,196300.0,21.2734,21.2798,21.0995,21.1381,196300.0
2011-10-17 10:00:00,32.83,32.97,32.8,32.97,130600.0,21.1446,21.2348,21.1253,21.2348,130600.0
2011-10-17 10:10:00,32.98,33.01,32.87,32.9,95500.0,21.2412,21.2605,21.1703,21.1897,95500.0
2011-10-17 10:20:00,32.9,32.92,32.79,32.88,68700.0,21.1897,21.2025,21.1188,21.1768,68700.0
2011-10-17 10:30:00,32.87,33.09,32.81,33.07,105500.0,21.1703,21.312,21.1317,21.2992,105500.0
2011-10-17 10:40:00,33.06,33.09,32.95,32.95,230300.0,21.2927,21.312,21.2219,21.2219,230300.0
2011-10-17 10:50:00,32.95,32.99,32.88,32.98,134200.0,21.2219,21.2476,21.1768,21.2412,134200.0
2011-10-17 11:00:00,32.98,33.16,32.98,33.16,134400.0,21.2412,21.3571,21.2412,21.3571,134400.0
2011-10-17 11:10:00,33.16,33.31,33.16,33.29,81700.0,21.3571,21.4537,21.3571,21.4409,81700.0
2011-10-17 11:20:00,33.28,33.46,33.28,33.31,123700.0,21.4344,21.5503,21.4344,21.4537,123700.0
2011-10-17 11:30:00,33.32,33.32,33.15,33.16,46800.0,21.4602,21.4602,21.3507,21.3571,46800.0
2011-10-17 11:40:00,33.16,33.16,33.01,33.03,61400.0,21.3571,21.3571,21.2605,21.2734,61400.0
2011-10-17 11:50:00,33.03,33.08,32.89,32.9,170600.0,21.2734,21.3056,21.1832,21.1897,170600.0
2011-10-17 12:00:00,32.9,33.05,32.89,33.01,85300.0,21.1897,21.2863,21.1832,21.2605,85300.0
2011-10-17 12:10:00,33.01,33.23,32.99,33.2,64000.0,21.2605,21.4022,21.2476,21.3829,64000.0
2011-10-17 12:20:00,33.21,33.24,33.14,33.2,27700.0,21.3893,21.4086,21.3442,21.3829,27700.0
2011-10-17 12:30:00,33.2,33.22,33.08,33.18,108900.0,21.3829,21.3958,21.3056,21.37,108900.0
2011-10-17 12:40:00,33.18,33.22,33.09,33.1,97500.0,21.37,21.3958,21.312,21.3185,97500.0
2011-10-17 12:50:00,33.1,33.18,33.01,33.06,120800.0,21.3185,21.37,21.2605,21.2927,120800.0
2011-10-17 13:00:00,33.07,33.13,33.04,33.1,62200.0,21.2992,21.3378,21.2798,21.3185,62200.0
2011-10-17 13:10:00,33.1,33.21,33.1,33.18,65000.0,21.3185,21.3893,21.3185,21.37,65000.0
2011-10-17 13:20:00,33.17,33.28,33.17,33.23,40400.0,21.3636,21.4344,21.3636,21.4022,40400.0
2011-10-17 13:30:00,33.22,33.23,33.04,33.1,72500.0,21.3958,21.4022,21.2798,21.3185,72500.0
2011-10-17 13:40:00,33.09,33.2,33.09,33.09,70500.0,21.312,21.3829,21.312,21.312,70500.0
2011-10-17 13:50:00,33.09,33.16,33.06,33.11,31100.0,21.312,21.3571,21.2927,21.3249,31100.0
2011-10-17 14:00:00,33.1,33.13,33.04,33.06,93300.0,21.3185,21.3378,21.2798,21.2927,93300.0
2011-10-17 14:10:00,33.06,33.08,33.02,33.07,64400.0,21.2927,21.3056,21.267,21.2992,64400.0
2011-10-17 14:20:00,33.07,33.1,33.03,33.09,68400.0,21.2992,21.3185,21.2734,21.312,68400.0
2011-10-17 14:30:00,33.09,33.12,33.04,33.05,149900.0,21.312,21.3314,21.2798,21.2863,149900.0
2011-10-17 14:40:00,33.05,33.06,32.98,33.05,143700.0,21.2863,21.2927,21.2412,21.2863,143700.0
2011-10-17 14:50:00,33.05,33.06,32.94,33.05,175100.0,21.2863,21.2927,21.2154,21.2863,175100.0
2011-10-17 15:00:00,33.04,33.15,33.02,33.05,71900.0,21.2798,21.3507,21.267,21.2863,71900.0
2011-10-17 15:10:00,33.06,33.19,33.06,33.12,40100.0,21.2927,21.3764,21.2927,21.3314,40100.0
2011-10-17 15:20:00,33.11,33.14,33.09,33.14,90100.0,21.3249,21.3442,21.312,21.3442,90100.0
2011-10-17 15:30:00,33.13,33.18,32.98,33.01,208200.0,21.3378,21.37,21.2412,21.2605,208200.0
2011-10-17 15:40:00,33.01,33.25,33.0,33.11,288300.0,21.2605,21.4151,21.2541,21.3249,288300.0
2011-10-17 15:50:00,33.11,33.13,32.98,33.06,600900.0,21.3249,21.3378,21.2412,21.2927,600900.0
2011-10-18 09:30:00,33.03,33.03,32.81,32.94,145800.0,21.2734,21.2734,21.1317,21.2154,145800.0
2011-10-18 09:40:00,32.95,32.97,32.41,32.41,146400.0,21.2219,21.2348,20.8741,20.8741,146400.0
2011-10-18 09:50:00,32.41,32.43,32.14,32.3,290000.0,20.8741,20.887,20.7002,20.8032,290000.0
2011-10-18 10:00:00,32.3,32.49,32.2,32.47,191500.0,20.8032,20.9256,20.7388,20.9127,191500.0
2011-10-18 10:10:00,32.46,32.6,32.35,32.35,149700.0,20.9063,20.9964,20.8354,20.8354,149700.0
2011-10-18 10:20:00,32.35,32.74,32.35,32.71,222400.0,20.8354,21.0866,20.8354,21.0673,222400.0
2011-10-18 10:30:00,32.72,32.77,32.59,32.66,298200.0,21.0737,21.1059,20.99,21.0351,298200.0
2011-10-18 10:40:00,32.67,32.96,32.63,32.82,149900.0,21.0415,21.2283,21.0158,21.1381,149900.0
2011-10-18 10:50:00,32.83,32.94,32.8,32.91,143600.0,21.1446,21.2154,21.1253,21.1961,143600.0
2011-10-18 11:00:00,32.91,32.95,32.76,32.9,86200.0,21.1961,21.2219,21.0995,21.1897,86200.0
2011-10-18 11:10:00,32.91,33.0,32.83,32.85,75500.0,21.1961,21.2541,21.1446,21.1575,75500.0
2011-10-18 11:20:00,32.85,32.89,32.74,32.77,58400.0,21.1575,21.1832,21.0866,21.1059,58400.0
2011-10-18 11:30:00,32.77,33.08,32.77,33.05,103800.0,21.1059,21.3056,21.1059,21.2863,103800.0
2011-10-18 11:40:00,33.06,33.17,32.99,33.02,106100.0,21.2927,21.3636,21.2476,21.267,106100.0
2011-10-18 11:50:00,33.03,33.07,32.69,32.97,116800.0,21.2734,21.2992,21.0544,21.2348,116800.0
2011-10-18 12:00:00,32.98,33.04,32.95,32.97,76200.0,21.2412,21.2798,21.2219,21.2348,76200.0
2011-10-18 12:10:00,32.98,33.0,32.83,32.87,54600.0,21.2412,21.2541,21.1446,21.1703,54600.0
2011-10-18 12:20:00,32.87,32.92,32.82,32.85,60800.0,21.1703,21.2025,21.1381,21.1575,60800.0
2011-10-18 12:30:00,32.86,32.92,32.79,32.91,42400.0,21.1639,21.2025,21.1188,21.1961,42400.0
2011-10-18 12:40:00,32.91,33.12,32.91,33.08,45200.0,21.1961,21.3314,21.1961,21.3056,45200.0
2011-10-18 12:50:00,33.07,33.07,32.99,33.0,32700.0,21.2992,21.2992,21.2476,21.2541,32700.0
2011-10-18 13:00:00,33.0,33.07,32.97,32.99,74300.0,21.2541,21.2992,21.2348,21.2476,74300.0
2011-10-18 13:10:00,32.99,33.06,32.99,33.04,100600.0,21.2476,21.2927,21.2476,21.2798,100600.0
2011-10-18 13:20:00,33.04,33.11,32.98,33.11,55500.0,21.2798,21.3249,21.2412,21.3249,55500.0
2011-10-18 13:30:00,33.11,33.11,33.02,33.08,52700.0,21.3249,21.3249,21.267,21.3056,52700.0
2011-10-18 13:40:00,33.07,33.08,32.97,33.08,138000.0,21.2992,21.3056,21.2348,21.3056,138000.0
2011-10-18 13:50:00,33.09,33.15,32.95,32.99,73700.0,21.312,21.3507,21.2219,21.2476,73700.0
2011-10-18 14:00:00,32.99,33.11,32.99,33.06,64100.0,21.2476,21.3249,21.2476,21.2927,64100.0
2011-10-18 14:10:00,33.06,33.15,33.03,33.04,71800.0,21.2927,21.3507,21.2734,21.2798,71800.0
2011-10-18 14:20:00,33.04,33.08,33.02,33.06,63300.0,21.2798,21.3056,21.267,21.2927,63300.0
2011-10-18 14:30:00,33.05,33.13,33.03,33.03,62200.0,21.2863,21.3378,21.2734,21.2734,62200.0
2011-10-18 14:40:00,33.03,33.06,32.91,33.02,104700.0,21.2734,21.2927,21.1961,21.267,104700.0
2011-10-18 14:50:00,33.03,33.05,32.93,32.99,77100.0,21.2734,21.2863,21.209,21.2476,77100.0
2011-10-18 15:00:00,32.99,33.46,32.98,33.38,143800.0,21.2476,21.5503,21.2412,21.4988,143800.0
2011-10-18 15:10:00,33.4,33.72,33.34,33.37,351400.0,21.5117,21.7178,21.4731,21.4924,351400.0
2011-10-18 15:20:00,33.36,33.48,33.21,33.24,215500.0,21.4859,21.5632,21.3893,21.4086,215500.0
2011-10-18 15:30:00,33.24,33.34,33.1,33.19,260700.0,21.4086,21.4731,21.3185,21.3764,260700.0
2011-10-18 15:40:00,33.19,33.39,33.16,33.37,419600.0,21.3764,21.5053,21.3571,21.4924,419600.0
2011-10-18 15:50:00,33.37,33.56,33.29,33.47,865500.0,21.4924,21.6147,21.4409,21.5568,865500.0
2011-10-19 09:30:00,33.31,33.55,33.25,33.37,101900.0,21.4537,21.6083,21.4151,21.4924,101900.0
2011-10-19 09:40:00,33.35,33.35,32.84,32.85,80500.0,21.4795,21.4795,21.151,21.1575,80500.0
2011-10-19 09:50:00,32.85,33.18,32.85,33.18,88800.0,21.1575,21.37,21.1575,21.37,88800.0
2011-10-19 10:00:00,33.17,33.27,32.98,33.25,86700.0,21.3636,21.428,21.2412,21.4151,86700.0
2011-10-19 10:10:00,33.25,33.61,33.25,33.57,107700.0,21.4151,21.647,21.4151,21.6212,107700.0
2011-10-19 10:20:00,33.58,33.81,33.51,33.75,66700.0,21.6276,21.7758,21.5825,21.7371,66700.0
2011-10-19 10:30:00,33.75,33.82,33.59,33.62,41100.0,21.7371,21.7822,21.6341,21.6534,41100.0
2011-10-19 10:40:00,33.62,33.69,33.52,33.56,90500.0,21.6534,21.6985,21.589,21.6147,90500.0
2011-10-19 10:50:00,33.57,33.68,33.51,33.51,39800.0,21.6212,21.692,21.5825,21.5825,39800.0
2011-10-19 11:00:00,33.5,33.59,33.36,33.39,67300.0,21.5761,21.6341,21.4859,21.5053,67300.0
2011-10-19 11:10:00,33.38,33.46,33.31,33.35,117200.0,21.4988,21.5503,21.4537,21.4795,117200.0
2011-10-19 11:20:00,33.35,33.58,33.3,33.54,77600.0,21.4795,21.6276,21.4473,21.6019,77600.0
2011-10-19 11:30:00,33.54,33.69,33.53,33.59,41900.0,21.6019,21.6985,21.5954,21.6341,41900.0
2011-10-19 11:40:00,33.58,33.62,33.48,33.49,44900.0,21.6276,21.6534,21.5632,21.5697,44900.0
2011-10-19 11:50:00,33.48,33.48,33.29,33.29,63500.0,21.5632,21.5632,21.4409,21.4409,63500.0
2011-10-19 12:00:00,33.29,33.37,33.26,33.29,37800.0,21.4409,21.4924,21.4215,21.4409,37800.0
2011-10-19 12:10:00,33.28,33.51,33.27,33.45,40700.0,21.4344,21.5825,21.428,21.5439,40700.0
2011-10-19 12:20:00,33.46,33.58,33.41,33.55,38000.0,21.5503,21.6276,21.5181,21.6083,38000.0
2011-10-19 12:30:00,33.55,33.55,33.39,33.48,38000.0,21.6083,21.6083,21.5053,21.5632,38000.0
2011-10-19 12:40:00,33.48,33.52,33.43,33.48,34100.0,21.5632,21.589,21.531,21.5632,34100.0
2011-10-19 12:50:00,33.48,33.59,33.47,33.55,62400.0,21.5632,21.6341,21.5568,21.6083,62400.0
2011-10-19 13:00:00,33.54,33.6,33.51,33.58,53700.0,21.6019,21.6405,21.5825,21.6276,53700.0
2011-10-19 13:10:00,33.58,33.66,33.57,33.58,60100.0,21.6276,21.6792,21.6212,21.6276,60100.0
2011-10-19 13:20:00,33.57,33.62,33.51,33.55,51400.0,21.6212,21.6534,21.5825,21.6083,51400.0
2011-10-19 13:30:00,33.55,33.57,33.51,33.51,56400.0,21.6083,21.6212,21.5825,21.5825,56400.0
2011-10-19 13:40:00,33.5,33.56,33.39,33.47,73400.0,21.5761,21.6147,21.5053,21.5568,73400.0
2011-10-19 13:50:00,33.46,33.56,33.4,33.55,65900.0,21.5503,21.6147,21.5117,21.6083,65900.0
2011-10-19 14:00:00,33.54,33.56,33.29,33.29,161200.0,21.6019,21.6147,21.4409,21.4409,161200.0
2011-10-19 14:10:00,33.29,33.36,33.21,33.29,77700.0,21.4409,21.4859,21.3893,21.4409,77700.0
2011-10-19 14:20:00,33.29,33.33,33.08,33.08,76800.0,21.4409,21.4666,21.3056,21.3056,76800.0
2011-10-19 14:30:00,33.07,33.13,32.98,33.07,68200.0,21.2992,21.3378,21.2412,21.2992,68200.0
2011-10-19 14:40:00,33.06,33.29,32.98,33.26,118300.0,21.2927,21.4409,21.2412,21.4215,118300.0
2011-10-19 14:50:00,33.25,33.27,33.1,33.15,157000.0,21.4151,21.428,21.3185,21.3507,157000.0
2011-10-19 15:00:00,33.14,33.18,32.93,33.02,104800.0,21.3442,21.37,21.209,21.267,104800.0
2011-10-19 15:10:00,33.02,33.11,32.94,33.08,105100.0,21.267,21.3249,21.2154,21.3056,105100.0
2011-10-19 15:20:00,33.07,33.11,32.97,32.98,73900.0,21.2992,21.3249,21.2348,21.2412,73900.0
2011-10-19 15:30:00,32.98,33.15,32.95,32.98,111100.0,21.2412,21.3507,21.2219,21.2412,111100.0
2011-10-19 15:40:00,32.97,33.13,32.85,33.1,232900.0,21.2348,21.3378,21.1575,21.3185,232900.0
2011-10-19 15:50:00,33.09,33.09,32.95,33.01,268800.0,21.312,21.312,21.2219,21.2605,268800.0
2011-10-20 09:30:00,33.13,33.33,32.48,32.63,164200.0,21.3378,21.4666,20.9192,21.0158,164200.0
2011-10-20 09:40:00,32.62,32.98,32.49,32.89,196300.0,21.0093,21.2412,20.9256,21.1832,196300.0
2011-10-20 09:50:00,32.89,32.94,32.66,32.67,111100.0,21.1832,21.2154,21.0351,21.0415,111100.0
2011-10-20 10:00:00,32.66,33.07,32.66,33.03,182500.0,21.0351,21.2992,21.0351,21.2734,182500.0
2011-10-20 10:10:00,33.04,33.41,33.04,33.28,120700.0,21.2798,21.5181,21.2798,21.4344,120700.0
2011-10-20 10:20:00,33.28,33.37,33.24,33.33,266200.0,21.4344,21.4924,21.4086,21.4666,266200.0
2011-10-20 10:30:00,33.34,33.35,33.1,33.15,133100.0,21.4731,21.4795,21.3185,21.3507,133100.0
2011-10-20 10:40:00,33.17,33.22,33.1,33.2,114500.0,21.3636,21.3958,21.3185,21.3829,114500.0
2011-10-20 10:50:00,33.18,33.28,33.1,33.1,168700.0,21.37,21.4344,21.3185,21.3185,168700.0
2011-10-20 11:00:00,33.1,33.1,32.82,32.97,122300.0,21.3185,21.3185,21.1381,21.2348,122300.0
2011-10-20 11:10:00,32.96,32.96,32.73,32.77,58500.0,21.2283,21.2283,21.0802,21.1059,58500.0
2011-10-20 11:20:00,32.77,33.07,32.75,33.02,81900.0,21.1059,21.2992,21.0931,21.267,81900.0
2011-10-20 11:30:00,33.01,33.21,32.98,33.19,100800.0,21.2605,21.3893,21.2412,21.3764,100800.0
2011-10-20 11:40:00,33.19,33.26,33.02,33.1,93600.0,21.3764,21.4215,21.267,21.3185,93600.0
2011-10-20 11:50:00,33.08,33.08,32.95,33.0,135400.0,21.3056,21.3056,21.2219,21.2541,135400.0
2011-10-20 12:00:00,32.99,33.0,32.87,32.89,81100.0,21.2476,21.2541,21.1703,21.1832,81100.0
2011-10-20 12:10:00,32.89,32.94,32.75,32.75,63700.0,21.1832,21.2154,21.0931,21.0931,63700.0
2011-10-20 12:20:00,32.76,32.85,32.75,32.84,132500.0,21.0995,21.1575,21.0931,21.151,132500.0
2011-10-20 12:30:00,32.83,32.91,32.82,32.88,57000.0,21.1446,21.1961,21.1381,21.1768,57000.0
2011-10-20 12:40:00,32.89,32.9,32.8,32.82,24400.0,21.1832,21.1897,21.1253,21.1381,24400.0
2011-10-20 12:50:00,32.82,33.01,32.77,33.0,66700.0,21.1381,21.2605,21.1059,21.2541,66700.0
2011-10-20 13:00:00,33.0,33.16,32.98,33.15,121700.0,21.2541,21.3571,21.2412,21.3507,121700.0
2011-10-20 13:10:00,33.16,33.57,33.13,33.54,166200.0,21.3571,21.6212,21.3378,21.6019,166200.0
2011-10-20 13:20:00,33.54,33.68,33.5,33.51,84400.0,21.6019,21.692,21.5761,21.5825,84400.0
2011-10-20 13:30:00,33.52,33.6,33.43,33.47,61300.0,21.589,21.6405,21.531,21.5568,61300.0
2011-10-20 13:40:00,33.47,33.59,33.35,33.56,208900.0,21.5568,21.6341,21.4795,21.6147,208900.0
2011-10-20 13:50:00,33.55,33.72,33.52,33.59,149100.0,21.6083,21.7178,21.589,21.6341,149100.0
2011-10-20 14:00:00,33.6,33.69,33.41,33.42,73000.0,21.6405,21.6985,21.5181,21.5246,73000.0
2011-10-20 14:10:00,33.42,33.43,33.28,33.33,84900.0,21.5246,21.531,21.4344,21.4666,84900.0
2011-10-20 14:20:00,33.32,33.48,33.3,33.45,50900.0,21.4602,21.5632,21.4473,21.5439,50900.0
2011-10-20 14:30:00,33.45,33.71,33.44,33.7,67500.0,21.5439,21.7114,21.5375,21.7049,67500.0
2011-10-20 14:40:00,33.7,33.8,33.6,33.68,105000.0,21.7049,21.7693,21.6405,21.692,105000.0
2011-10-20 14:50:00,33.68,33.84,33.65,33.69,55600.0,21.692,21.7951,21.6727,21.6985,55600.0
2011-10-20 15:00:00,33.69,33.75,33.64,33.72,76400.0,21.6985,21.7371,21.6663,21.7178,76400.0
2011-10-20 15:10:00,33.72,33.84,33.67,33.84,120900.0,21.7178,21.7951,21.6856,21.7951,120900.0
2011-10-20 15:20:00,33.84,33.85,33.51,33.57,113100.0,21.7951,21.8015,21.5825,21.6212,113100.0
2011-10-20 15:30:00,33.57,33.64,33.52,33.55,88700.0,21.6212,21.6663,21.589,21.6083,88700.0
2011-10-20 15:40:00,33.55,33.79,33.55,33.79,113900.0,21.6083,21.7629,21.6083,21.7629,113900.0
2011-10-20 15:50:00,33.79,33.79,33.67,33.74,370400.0,21.7629,21.7629,21.6856,21.7307,370400.0
2011-10-21 09:30:00,34.28,34.72,34.21,34.65,367100.0,22.0785,22.3619,22.0334,22.3168,367100.0
2011-10-21 09:40:00,34.64,35.0,34.64,34.99,110200.0,22.3103,22.5422,22.3103,22.5358,110200.0
2011-10-21 09:50:00,35.0,35.44,34.96,35.37,222100.0,22.5422,22.8256,22.5164,22.7805,222100.0
2011-10-21 10:00:00,35.35,35.39,34.95,34.96,197600.0,22.7676,22.7934,22.51,22.5164,197600.0
2011-10-21 10:10:00,34.96,35.11,34.75,35.08,233600.0,22.5164,22.613,22.3812,22.5937,233600.0
2011-10-21 10:20:00,35.09,35.23,35.07,35.18,142000.0,22.6002,22.6903,22.5873,22.6581,142000.0
2011-10-21 10:30:00,35.19,35.26,35.15,35.19,143000.0,22.6646,22.7097,22.6388,22.6646,143000.0
2011-10-21 10:40:00,35.19,35.19,34.92,35.05,96900.0,22.6646,22.6646,22.4907,22.5744,96900.0
2011-10-21 10:50:00,35.05,35.08,34.94,35.06,110100.0,22.5744,22.5937,22.5036,22.5808,110100.0
2011-10-21 11:00:00,35.07,35.1,34.72,34.73,128300.0,22.5873,22.6066,22.3619,22.3683,128300.0
2011-10-21 11:10:00,34.74,34.82,34.71,34.78,121500.0,22.3747,22.4263,22.3554,22.4005,121500.0
2011-10-21 11:20:00,34.78,34.86,34.75,34.8,69600.0,22.4005,22.452,22.3812,22.4134,69600.0
2011-10-21 11:30:00,34.79,34.87,34.77,34.79,42300.0,22.4069,22.4585,22.3941,22.4069,42300.0
2011-10-21 11:40:00,34.78,34.94,34.78,34.88,46600.0,22.4005,22.5036,22.4005,22.4649,46600.0
2011-10-21 11:50:00,34.89,35.05,34.88,35.01,71500.0,22.4714,22.5744,22.4649,22.5486,71500.0
2011-10-21 12:00:00,35.02,35.05,34.95,34.96,39800.0,22.5551,22.5744,22.51,22.5164,39800.0
2011-10-21 12:10:00,34.96,35.06,34.95,35.0,32800.0,22.5164,22.5808,22.51,22.5422,32800.0
2011-10-21 12:20:00,34.99,35.1,34.97,35.09,39900.0,22.5358,22.6066,22.5229,22.6002,39900.0
2011-10-21 12:30:00,35.08,35.1,34.93,34.95,46700.0,22.5937,22.6066,22.4971,22.51,46700.0
2011-10-21 12:40:00,34.96,35.03,34.95,34.97,52900.0,22.5164,22.5615,22.51,22.5229,52900.0
2011-10-21 12:50:00,34.96,35.0,34.95,34.96,41800.0,22.5164,22.5422,22.51,22.5164,41800.0
2011-10-21 13:00:00,34.95,34.97,34.77,34.81,73800.0,22.51,22.5229,22.3941,22.4198,73800.0
2011-10-21 13:10:00,34.81,34.87,34.66,34.84,55200.0,22.4198,22.4585,22.3232,22.4391,55200.0
2011-10-21 13:20:00,34.84,34.93,34.71,34.72,55600.0,22.4391,22.4971,22.3554,22.3619,55600.0
2011-10-21 13:30:00,34.72,34.79,34.66,34.73,49300.0,22.3619,22.4069,22.3232,22.3683,49300.0
2011-10-21 13:40:00,34.72,34.75,34.61,34.7,63100.0,22.3619,22.3812,22.291,22.349,63100.0
2011-10-21 13:50:00,34.7,34.79,34.64,34.69,64000.0,22.349,22.4069,22.3103,22.3425,64000.0
2011-10-21 14:00:00,34.68,34.99,34.66,34.95,76900.0,22.3361,22.5358,22.3232,22.51,76900.0
2011-10-21 14:10:00,34.94,34.95,34.84,34.84,57100.0,22.5036,22.51,22.4391,22.4391,57100.0
2011-10-21 14:20:00,34.84,34.94,34.84,34.89,39300.0,22.4391,22.5036,22.4391,22.4714,39300.0
2011-10-21 14:30:00,34.89,34.93,34.79,34.9,55200.0,22.4714,22.4971,22.4069,22.4778,55200.0
2011-10-21 14:40:00,34.9,35.0,34.89,34.97,55800.0,22.4778,22.5422,22.4714,22.5229,55800.0
2011-10-21 14:50:00,34.95,35.05,34.9,35.05,89600.0,22.51,22.5744,22.4778,22.5744,89600.0
2011-10-21 15:00:00,35.05,35.1,35.01,35.05,97700.0,22.5744,22.6066,22.5486,22.5744,97700.0
2011-10-21 15:10:00,35.06,35.1,35.04,35.05,81900.0,22.5808,22.6066,22.568,22.5744,81900.0
2011-10-21 15:20:00,35.05,35.14,35.05,35.05,86000.0,22.5744,22.6324,22.5744,22.5744,86000.0
2011-10-21 15:30:00,35.06,35.13,35.01,35.03,130000.0,22.5808,22.6259,22.5486,22.5615,130000.0
2011-10-21 15:40:00,35.03,35.14,34.97,35.13,155300.0,22.5615,22.6324,22.5229,22.6259,155300.0
2011-10-21 15:50:00,35.14,35.27,35.09,35.26,322100.0,22.6324,22.7161,22.6002,22.7097,322100.0
2011-10-24 09:30:00,35.59,36.25,35.44,36.19,155600.0,22.9222,23.3473,22.8256,23.3086,155600.0
2011-10-24 09:40:00,36.19,36.78,36.18,36.77,235900.0,23.3086,23.6886,23.3022,23.6822,235900.0
2011-10-24 09:50:00,36.77,36.88,36.5,36.55,229900.0,23.6822,23.753,23.5083,23.5405,229900.0
2011-10-24 10:00:00,36.55,36.58,36.29,36.57,236800.0,23.5405,23.5598,23.373,23.5534,236800.0
2011-10-24 10:10:00,36.58,36.85,36.48,36.85,173700.0,23.5598,23.7337,23.4954,23.7337,173700.0
2011-10-24 10:20:00,36.85,36.99,36.85,36.89,150100.0,23.7337,23.8239,23.7337,23.7595,150100.0
2011-10-24 10:30:00,36.89,37.0,36.89,36.9,199100.0,23.7595,23.8303,23.7595,23.7659,199100.0
2011-10-24 10:40:00,36.89,36.91,36.72,36.85,193900.0,23.7595,23.7724,23.65,23.7337,193900.0
2011-10-24 10:50:00,36.84,36.9,36.76,36.83,97500.0,23.7273,23.7659,23.6757,23.7208,97500.0
2011-10-24 11:00:00,36.83,36.98,36.83,36.94,193800.0,23.7208,23.8174,23.7208,23.7917,193800.0
2011-10-24 11:10:00,36.94,36.96,36.81,36.95,63600.0,23.7917,23.8046,23.708,23.7981,63600.0
2011-10-24 11:20:00,36.95,37.0,36.9,36.94,73700.0,23.7981,23.8303,23.7659,23.7917,73700.0
2011-10-24 11:30:00,36.93,37.07,36.93,37.07,130600.0,23.7852,23.8754,23.7852,23.8754,130600.0
2011-10-24 11:40:00,37.07,37.38,37.05,37.38,182200.0,23.8754,24.0751,23.8625,24.0751,182200.0
2011-10-24 11:50:00,37.38,37.4,37.03,37.14,139900.0,24.0751,24.0879,23.8496,23.9205,139900.0
2011-10-24 12:00:00,37.14,37.2,37.03,37.14,68700.0,23.9205,23.9591,23.8496,23.9205,68700.0
2011-10-24 12:10:00,37.14,37.18,37.08,37.11,54700.0,23.9205,23.9463,23.8818,23.9012,54700.0
2011-10-24 12:20:00,37.11,37.17,37.06,37.16,29500.0,23.9012,23.9398,23.869,23.9334,29500.0
2011-10-24 12:30:00,37.15,37.24,37.09,37.11,166200.0,23.9269,23.9849,23.8883,23.9012,166200.0
2011-10-24 12:40:00,37.11,37.23,37.11,37.22,108000.0,23.9012,23.9785,23.9012,23.972,108000.0
2011-10-24 12:50:00,37.21,37.49,37.19,37.49,147100.0,23.9656,24.1459,23.9527,24.1459,147100.0
2011-10-24 13:00:00,37.49,37.54,37.22,37.29,132300.0,24.1459,24.1781,23.972,24.0171,132300.0
2011-10-24 13:10:00,37.29,37.53,37.29,37.49,93100.0,24.0171,24.1717,24.0171,24.1459,93100.0
2011-10-24 13:20:00,37.49,37.53,37.38,37.46,119600.0,24.1459,24.1717,24.0751,24.1266,119600.0
2011-10-24 13:30:00,37.46,37.62,37.45,37.6,100400.0,24.1266,24.2296,24.1202,24.2168,100400.0
2011-10-24 13:40:00,37.6,37.72,37.59,37.67,110200.0,24.2168,24.294,24.2103,24.2618,110200.0
2011-10-24 13:50:00,37.66,37.73,37.6,37.62,78500.0,24.2554,24.3005,24.2168,24.2296,78500.0
2011-10-24 14:00:00,37.62,37.62,37.49,37.51,159500.0,24.2296,24.2296,24.1459,24.1588,159500.0
2011-10-24 14:10:00,37.51,37.51,37.35,37.4,90800.0,24.1588,24.1588,24.0557,24.0879,90800.0
2011-10-24 14:20:00,37.4,37.57,37.4,37.52,87800.0,24.0879,24.1974,24.0879,24.1652,87800.0
2011-10-24 14:30:00,37.49,37.53,37.41,37.51,61700.0,24.1459,24.1717,24.0944,24.1588,61700.0
2011-10-24 14:40:00,37.52,37.53,37.44,37.48,69200.0,24.1652,24.1717,24.1137,24.1395,69200.0
2011-10-24 14:50:00,37.47,37.53,37.44,37.52,66800.0,24.133,24.1717,24.1137,24.1652,66800.0
2011-10-24 15:00:00,37.52,37.6,37.43,37.48,124700.0,24.1652,24.2168,24.1073,24.1395,124700.0
2011-10-24 15:10:00,37.48,37.48,37.35,37.44,183000.0,24.1395,24.1395,24.0557,24.1137,183000.0
2011-10-24 15:20:00,37.44,37.49,37.39,37.41,216900.0,24.1137,24.1459,24.0815,24.0944,216900.0
2011-10-24 15:30:00,37.41,37.47,37.33,37.42,217000.0,24.0944,24.133,24.0429,24.1008,217000.0
2011-10-24 15:40:00,37.41,37.5,37.33,37.33,266600.0,24.0944,24.1524,24.0429,24.0429,266600.0
2011-10-24 15:50:00,37.34,37.54,37.33,37.53,690800.0,24.0493,24.1781,24.0429,24.1717,690800.0
2011-10-25 09:30:00,36.95,36.95,36.01,36.09,315300.0,23.7981,23.7981,23.1927,23.2442,315300.0
2011-10-25 09:40:00,36.07,37.13,36.06,37.11,372100.0,23.2313,23.9141,23.2249,23.9012,372100.0
2011-10-25 09:50:00,37.11,37.19,36.66,36.72,156000.0,23.9012,23.9527,23.6113,23.65,156000.0
2011-10-25 10:00:00,36.71,36.9,36.5,36.63,241500.0,23.6435,23.7659,23.5083,23.592,241500.0
2011-10-25 10:10:00,36.63,36.94,36.58,36.89,99900.0,23.592,23.7917,23.5598,23.7595,99900.0
2011-10-25 10:20:00,36.9,37.24,36.8,37.14,150000.0,23.7659,23.9849,23.7015,23.9205,150000.0
2011-10-25 10:30:00,37.14,37.39,37.05,37.28,179000.0,23.9205,24.0815,23.8625,24.0107,179000.0
2011-10-25 10:40:00,37.29,37.34,36.98,36.99,145900.0,24.0171,24.0493,23.8174,23.8239,145900.0
2011-10-25 10:50:00,36.99,37.03,36.78,36.83,103100.0,23.8239,23.8496,23.6886,23.7208,103100.0
2011-10-25 11:00:00,36.85,36.98,36.76,36.9,142600.0,23.7337,23.8174,23.6757,23.7659,142600.0
2011-10-25 11:10:00,36.9,36.9,36.66,36.68,95000.0,23.7659,23.7659,23.6113,23.6242,95000.0
2011-10-25 11:20:00,36.67,36.75,36.64,36.74,72600.0,23.6178,23.6693,23.5985,23.6629,72600.0
2011-10-25 11:30:00,36.73,36.77,36.65,36.67,79200.0,23.6564,23.6822,23.6049,23.6178,79200.0
2011-10-25 11:40:00,36.68,36.75,36.51,36.55,83400.0,23.6242,23.6693,23.5147,23.5405,83400.0
2011-10-25 11:50:00,36.55,36.71,36.53,36.65,67600.0,23.5405,23.6435,23.5276,23.6049,67600.0
2011-10-25 12:00:00,36.66,36.77,36.52,36.73,90600.0,23.6113,23.6822,23.5212,23.6564,90600.0
2011-10-25 12:10:00,36.74,36.84,36.71,36.84,40800.0,23.6629,23.7273,23.6435,23.7273,40800.0
2011-10-25 12:20:00,36.84,36.88,36.73,36.82,60100.0,23.7273,23.753,23.6564,23.7144,60100.0
2011-10-25 12:30:00,36.83,36.9,36.78,36.8,59800.0,23.7208,23.7659,23.6886,23.7015,59800.0
2011-10-25 12:40:00,36.8,36.81,36.56,36.57,98800.0,23.7015,23.708,23.5469,23.5534,98800.0
2011-10-25 12:50:00,36.57,36.65,36.51,36.58,46700.0,23.5534,23.6049,23.5147,23.5598,46700.0
2011-10-25 13:00:00,36.58,36.82,36.54,36.77,88600.0,23.5598,23.7144,23.5341,23.6822,88600.0
2011-10-25 13:10:00,36.75,36.76,36.58,36.61,46000.0,23.6693,23.6757,23.5598,23.5791,46000.0
2011-10-25 13:20:00,36.61,36.7,36.56,36.59,34400.0,23.5791,23.6371,23.5469,23.5663,34400.0
2011-10-25 13:30:00,36.58,36.58,36.4,36.47,91800.0,23.5598,23.5598,23.4439,23.489,91800.0
2011-10-25 13:40:00,36.46,36.53,36.42,36.46,73200.0,23.4825,23.5276,23.4568,23.4825,73200.0
2011-10-25 13:50:00,36.44,36.54,36.39,36.41,118100.0,23.4696,23.5341,23.4374,23.4503,118100.0
2011-10-25 14:00:00,36.41,36.41,36.2,36.3,75500.0,23.4503,23.4503,23.3151,23.3795,75500.0
2011-10-25 14:10:00,36.3,36.32,36.12,36.16,64700.0,23.3795,23.3924,23.2635,23.2893,64700.0
2011-10-25 14:20:00,36.16,36.19,36.11,36.14,70800.0,23.2893,23.3086,23.2571,23.2764,70800.0
2011-10-25 14:30:00,36.14,36.14,36.04,36.07,73200.0,23.2764,23.2764,23.212,23.2313,73200.0
2011-10-25 14:40:00,36.07,36.27,36.05,36.2,68500.0,23.2313,23.3602,23.2185,23.3151,68500.0
2011-10-25 14:50:00,36.19,36.31,36.13,36.31,91400.0,23.3086,23.3859,23.27,23.3859,91400.0
2011-10-25 15:00:00,36.32,36.4,36.31,36.36,106600.0,23.3924,23.4439,23.3859,23.4181,106600.0
2011-10-25 15:10:00,36.36,36.36,36.17,36.17,114500.0,23.4181,23.4181,23.2958,23.2958,114500.0
2011-10-25 15:20:00,36.16,36.18,36.05,36.14,116800.0,23.2893,23.3022,23.2185,23.2764,116800.0
2011-10-25 15:30:00,36.15,36.28,36.07,36.1,120200.0,23.2829,23.3666,23.2313,23.2507,120200.0
2011-10-25 15:40:00,36.1,36.15,35.96,35.99,144600.0,23.2507,23.2829,23.1605,23.1798,144600.0
2011-10-25 15:50:00,35.98,35.99,35.82,35.93,351800.0,23.1734,23.1798,23.0703,23.1412,351800.0
2011-10-26 09:30:00,35.83,36.0,35.37,35.48,331300.0,23.0768,23.1863,22.7805,22.8513,331300.0
2011-10-26 09:40:00,35.44,35.53,35.34,35.37,153000.0,22.8256,22.8836,22.7612,22.7805,153000.0
2011-10-26 09:50:00,35.39,35.58,35.28,35.53,378400.0,22.7934,22.9158,22.7225,22.8836,378400.0
2011-10-26 10:00:00,35.54,35.55,35.17,35.19,365800.0,22.89,22.8964,22.6517,22.6646,365800.0
2011-10-26 10:10:00,35.18,35.2,34.98,35.1,190100.0,22.6581,22.671,22.5293,22.6066,190100.0
2011-10-26 10:20:00,35.1,35.22,34.87,34.93,168000.0,22.6066,22.6839,22.4585,22.4971,168000.0
2011-10-26 10:30:00,34.93,35.42,34.88,35.38,176000.0,22.4971,22.8127,22.4649,22.7869,176000.0
2011-10-26 10:40:00,35.38,35.38,34.94,34.94,91300.0,22.7869,22.7869,22.5036,22.5036,91300.0
2011-10-26 10:50:00,34.94,35.01,34.83,34.85,133700.0,22.5036,22.5486,22.4327,22.4456,133700.0
2011-10-26 11:00:00,34.85,35.24,34.84,35.17,95400.0,22.4456,22.6968,22.4391,22.6517,95400.0
2011-10-26 11:10:00,35.17,35.36,35.15,35.23,109700.0,22.6517,22.7741,22.6388,22.6903,109700.0
2011-10-26 11:20:00,35.23,35.3,35.12,35.21,92000.0,22.6903,22.7354,22.6195,22.6775,92000.0
2011-10-26 11:30:00,35.2,35.29,35.1,35.1,77800.0,22.671,22.729,22.6066,22.6066,77800.0
2011-10-26 11:40:00,35.1,35.32,35.07,35.3,148700.0,22.6066,22.7483,22.5873,22.7354,148700.0
2011-10-26 11:50:00,35.29,35.44,35.28,35.32,65300.0,22.729,22.8256,22.7225,22.7483,65300.0
2011-10-26 12:00:00,35.32,35.42,35.27,35.29,49000.0,22.7483,22.8127,22.7161,22.729,49000.0
2011-10-26 12:10:00,35.29,35.33,35.17,35.19,57500.0,22.729,22.7547,22.6517,22.6646,57500.0
2011-10-26 12:20:00,35.19,35.28,35.09,35.14,60000.0,22.6646,22.7225,22.6002,22.6324,60000.0
2011-10-26 12:30:00,35.14,35.4,35.1,35.4,120200.0,22.6324,22.7998,22.6066,22.7998,120200.0
2011-10-26 12:40:00,35.4,35.4,35.25,35.36,70200.0,22.7998,22.7998,22.7032,22.7741,70200.0
2011-10-26 12:50:00,35.36,35.45,35.29,35.3,55700.0,22.7741,22.832,22.729,22.7354,55700.0
2011-10-26 13:00:00,35.3,35.3,35.05,35.05,98900.0,22.7354,22.7354,22.5744,22.5744,98900.0
2011-10-26 13:10:00,35.04,35.15,34.94,34.96,94200.0,22.568,22.6388,22.5036,22.5164,94200.0
2011-10-26 13:20:00,34.97,35.02,34.92,34.97,119400.0,22.5229,22.5551,22.4907,22.5229,119400.0
2011-10-26 13:30:00,34.97,35.39,34.97,35.37,188800.0,22.5229,22.7934,22.5229,22.7805,188800.0
2011-10-26 13:40:00,35.38,35.58,35.35,35.49,149000.0,22.7869,22.9158,22.7676,22.8578,149000.0
2011-10-26 13:50:00,35.49,35.61,35.28,35.36,193000.0,22.8578,22.9351,22.7225,22.7741,193000.0
2011-10-26 14:00:00,35.37,35.63,35.37,35.62,116900.0,22.7805,22.948,22.7805,22.9415,116900.0
2011-10-26 14:10:00,35.63,35.63,35.41,35.41,93600.0,22.948,22.948,22.8063,22.8063,93600.0
2011-10-26 14:20:00,35.42,35.54,35.4,35.5,80000.0,22.8127,22.89,22.7998,22.8642,80000.0
2011-10-26 14:30:00,35.52,35.63,35.47,35.62,166600.0,22.8771,22.948,22.8449,22.9415,166600.0
2011-10-26 14:40:00,35.61,35.61,35.46,35.54,193000.0,22.9351,22.9351,22.8385,22.89,193000.0
2011-10-26 14:50:00,35.54,35.57,35.45,35.54,123300.0,22.89,22.9093,22.832,22.89,123300.0
2011-10-26 15:00:00,35.55,35.59,35.41,35.55,216000.0,22.8964,22.9222,22.8063,22.8964,216000.0
2011-10-26 15:10:00,35.55,35.76,35.51,35.61,86700.0,22.8964,23.0317,22.8707,22.9351,86700.0
2011-10-26 15:20:00,35.6,35.84,35.59,35.81,176600.0,22.9286,23.0832,22.9222,23.0639,176600.0
2011-10-26 15:30:00,35.8,36.05,35.76,35.91,262400.0,23.0574,23.2185,23.0317,23.1283,262400.0
2011-10-26 15:40:00,35.91,36.06,35.78,35.82,254800.0,23.1283,23.2249,23.0446,23.0703,254800.0
2011-10-26 15:50:00,35.82,35.9,35.72,35.78,295200.0,23.0703,23.1219,23.0059,23.0446,295200.0
2011-10-27 09:30:00,37.8,38.13,37.52,37.63,171200.0,24.3456,24.5581,24.1652,24.2361,171200.0
2011-10-27 09:40:00,37.64,37.76,37.46,37.58,493100.0,24.2425,24.3198,24.1266,24.2039,493100.0
2011-10-27 09:50:00,37.58,37.59,37.18,37.3,159500.0,24.2039,24.2103,23.9463,24.0235,159500.0
2011-10-27 10:00:00,37.29,37.3,37.06,37.25,204900.0,24.0171,24.0235,23.869,23.9913,204900.0
2011-10-27 10:10:00,37.26,37.56,37.26,37.46,205400.0,23.9978,24.191,23.9978,24.1266,205400.0
2011-10-27 10:20:00,37.45,37.63,37.44,37.54,187000.0,24.1202,24.2361,24.1137,24.1781,187000.0
2011-10-27 10:30:00,37.55,37.59,37.47,37.5,86300.0,24.1846,24.2103,24.133,24.1524,86300.0
2011-10-27 10:40:00,37.49,37.68,37.49,37.66,105600.0,24.1459,24.2683,24.1459,24.2554,105600.0
2011-10-27 10:50:00,37.65,37.74,37.62,37.68,203500.0,24.249,24.3069,24.2296,24.2683,203500.0
2011-10-27 11:00:00,37.68,37.74,37.52,37.52,106000.0,24.2683,24.3069,24.1652,24.1652,106000.0
2011-10-27 11:10:00,37.52,37.62,37.46,37.59,117200.0,24.1652,24.2296,24.1266,24.2103,117200.0
2011-10-27 11:20:00,37.58,37.61,37.5,37.59,138300.0,24.2039,24.2232,24.1524,24.2103,138300.0
2011-10-27 11:30:00,37.59,37.62,37.55,37.58,94500.0,24.2103,24.2296,24.1846,24.2039,94500.0
2011-10-27 11:40:00,37.57,37.59,37.5,37.57,85500.0,24.1974,24.2103,24.1524,24.1974,85500.0
2011-10-27 11:50:00,37.58,37.75,37.58,37.74,105400.0,24.2039,24.3134,24.2039,24.3069,105400.0
2011-10-27 12:00:00,37.75,37.97,37.74,37.9,206500.0,24.3134,24.4551,24.3069,24.41,206500.0
2011-10-27 12:10:00,37.9,37.91,37.7,37.86,156700.0,24.41,24.4164,24.2812,24.3842,156700.0
2011-10-27 12:20:00,37.86,37.88,37.75,37.83,54400.0,24.3842,24.3971,24.3134,24.3649,54400.0
2011-10-27 12:30:00,37.81,37.9,37.75,37.76,59900.0,24.352,24.41,24.3134,24.3198,59900.0
2011-10-27 12:40:00,37.76,37.89,37.71,37.84,43700.0,24.3198,24.4035,24.2876,24.3713,43700.0
2011-10-27 12:50:00,37.85,37.95,37.83,37.94,36100.0,24.3778,24.4422,24.3649,24.4357,36100.0
2011-10-27 13:00:00,37.94,38.1,37.94,38.07,55200.0,24.4357,24.5388,24.4357,24.5195,55200.0
2011-10-27 13:10:00,38.08,38.43,38.08,38.42,97400.0,24.5259,24.7513,24.5259,24.7449,97400.0
2011-10-27 13:20:00,38.42,38.5,38.39,38.47,74200.0,24.7449,24.7964,24.7256,24.7771,74200.0
2011-10-27 13:30:00,38.47,38.64,38.4,38.63,113300.0,24.7771,24.8866,24.732,24.8801,113300.0
2011-10-27 13:40:00,38.63,38.79,38.61,38.78,129500.0,24.8801,24.9832,24.8673,24.9768,129500.0
2011-10-27 13:50:00,38.79,39.06,38.78,39.05,132700.0,24.9832,25.1571,24.9768,25.1507,132700.0
2011-10-27 14:00:00,39.05,39.05,38.91,38.98,149900.0,25.1507,25.1507,25.0605,25.1056,149900.0
2011-10-27 14:10:00,38.98,39.0,38.87,38.91,315900.0,25.1056,25.1184,25.0347,25.0605,315900.0
2011-10-27 14:20:00,38.91,39.12,38.91,39.12,109100.0,25.0605,25.1957,25.0605,25.1957,109100.0
2011-10-27 14:30:00,39.13,39.29,39.05,39.26,192100.0,25.2022,25.3052,25.1507,25.2859,192100.0
2011-10-27 14:40:00,39.26,39.36,39.17,39.31,173500.0,25.2859,25.3503,25.2279,25.3181,173500.0
2011-10-27 14:50:00,39.32,39.55,39.32,39.4,296900.0,25.3245,25.4727,25.3245,25.3761,296900.0
2011-10-27 15:00:00,39.41,39.54,39.34,39.5,207100.0,25.3825,25.4662,25.3374,25.4405,207100.0
2011-10-27 15:10:00,39.5,39.67,39.44,39.64,215600.0,25.4405,25.55,25.4018,25.5306,215600.0
2011-10-27 15:20:00,39.65,40.04,39.64,39.98,488400.0,25.5371,25.7883,25.5306,25.7496,488400.0
2011-10-27 15:30:00,39.97,40.28,39.85,40.12,572700.0,25.7432,25.9428,25.6659,25.8398,572700.0
2011-10-27 15:40:00,40.13,40.4,39.99,40.05,941100.0,25.8462,26.0201,25.7561,25.7947,941100.0
2011-10-27 15:50:00,40.0,40.08,39.77,40.01,1133100.0,25.7625,25.814,25.6144,25.769,1133100.0
2011-10-28 09:30:00,39.84,40.38,39.74,40.35,155300.0,25.6595,26.0073,25.5951,25.9879,155300.0
2011-10-28 09:40:00,40.38,40.43,39.89,39.93,286300.0,26.0073,26.0395,25.6917,25.7174,286300.0
2011-10-28 09:50:00,39.93,40.15,39.76,40.14,161100.0,25.7174,25.8591,25.6079,25.8527,161100.0
2011-10-28 10:00:00,40.14,40.25,39.97,39.98,266000.0,25.8527,25.9235,25.7432,25.7496,266000.0
2011-10-28 10:10:00,39.97,39.99,39.7,39.8,247800.0,25.7432,25.7561,25.5693,25.6337,247800.0
2011-10-28 10:20:00,39.78,39.98,39.76,39.83,143700.0,25.6208,25.7496,25.6079,25.653,143700.0
2011-10-28 10:30:00,39.84,39.99,39.82,39.97,105700.0,25.6595,25.7561,25.6466,25.7432,105700.0
2011-10-28 10:40:00,39.97,40.16,39.94,40.03,202000.0,25.7432,25.8656,25.7239,25.7818,202000.0
2011-10-28 10:50:00,40.03,40.17,39.99,40.14,159100.0,25.7818,25.872,25.7561,25.8527,159100.0
2011-10-28 11:00:00,40.13,40.17,39.94,40.11,90200.0,25.8462,25.872,25.7239,25.8334,90200.0
2011-10-28 11:10:00,40.1,40.15,39.98,40.0,67300.0,25.8269,25.8591,25.7496,25.7625,67300.0
2011-10-28 11:20:00,39.99,40.16,39.99,40.11,71100.0,25.7561,25.8656,25.7561,25.8334,71100.0
2011-10-28 11:30:00,40.12,40.22,39.99,40.05,129800.0,25.8398,25.9042,25.7561,25.7947,129800.0
2011-10-28 11:40:00,40.06,40.07,39.89,39.91,76700.0,25.8012,25.8076,25.6917,25.7045,76700.0
2011-10-28 11:50:00,39.93,39.94,39.76,39.81,96200.0,25.7174,25.7239,25.6079,25.6401,96200.0
2011-10-28 12:00:00,39.8,39.92,39.79,39.88,73800.0,25.6337,25.711,25.6273,25.6852,73800.0
2011-10-28 12:10:00,39.89,39.97,39.81,39.82,57000.0,25.6917,25.7432,25.6401,25.6466,57000.0
2011-10-28 12:20:00,39.81,39.91,39.8,39.86,92700.0,25.6401,25.7045,25.6337,25.6723,92700.0
2011-10-28 12:30:00,39.86,39.95,39.84,39.93,63300.0,25.6723,25.7303,25.6595,25.7174,63300.0
2011-10-28 12:40:00,39.94,40.05,39.88,40.04,87100.0,25.7239,25.7947,25.6852,25.7883,87100.0
2011-10-28 12:50:00,40.04,40.18,39.93,40.18,94700.0,25.7883,25.8784,25.7174,25.8784,94700.0
2011-10-28 13:00:00,40.18,40.24,40.03,40.04,65800.0,25.8784,25.9171,25.7818,25.7883,65800.0
2011-10-28 13:10:00,40.04,40.09,39.99,40.03,70100.0,25.7883,25.8205,25.7561,25.7818,70100.0
2011-10-28 13:20:00,40.03,40.27,40.03,40.21,106200.0,25.7818,25.9364,25.7818,25.8978,106200.0
2011-10-28 13:30:00,40.22,40.3,40.17,40.28,105800.0,25.9042,25.9557,25.872,25.9428,105800.0
2011-10-28 13:40:00,40.28,40.39,40.27,40.36,221000.0,25.9428,26.0137,25.9364,25.9944,221000.0
2011-10-28 13:50:00,40.35,40.47,40.34,40.41,131700.0,25.9879,26.0652,25.9815,26.0266,131700.0
2011-10-28 14:00:00,40.42,40.5,40.35,40.44,142400.0,26.033,26.0845,25.9879,26.0459,142400.0
2011-10-28 14:10:00,40.44,40.44,40.26,40.33,117100.0,26.0459,26.0459,25.93,25.9751,117100.0
2011-10-28 14:20:00,40.34,40.49,40.3,40.49,110000.0,25.9815,26.0781,25.9557,26.0781,110000.0
2011-10-28 14:30:00,40.48,40.65,40.48,40.56,168200.0,26.0717,26.1812,26.0717,26.1232,168200.0
2011-10-28 14:40:00,40.54,40.67,40.53,40.54,188400.0,26.1103,26.194,26.1039,26.1103,188400.0
2011-10-28 14:50:00,40.55,40.62,40.52,40.6,271000.0,26.1167,26.1618,26.0974,26.1489,271000.0
2011-10-28 15:00:00,40.6,40.96,40.6,40.85,273000.0,26.1489,26.3808,26.1489,26.31,273000.0
2011-10-28 15:10:00,40.85,40.85,40.53,40.53,165900.0,26.31,26.31,26.1039,26.1039,165900.0
2011-10-28 15:20:00,40.53,40.77,40.52,40.72,172500.0,26.1039,26.2584,26.0974,26.2262,172500.0
2011-10-28 15:30:00,40.73,40.89,40.64,40.86,215000.0,26.2327,26.3357,26.1747,26.3164,215000.0
2011-10-28 15:40:00,40.87,41.0,40.78,40.94,293600.0,26.3228,26.4066,26.2649,26.3679,293600.0
2011-10-28 15:50:00,40.94,41.05,40.88,40.9,357600.0,26.3679,26.4388,26.3293,26.3422,357600.0
2011-10-31 09:30:00,39.85,39.97,39.4,39.48,189500.0,25.6659,25.7432,25.3761,25.4276,189500.0
2011-10-31 09:40:00,39.49,39.56,39.0,39.09,158100.0,25.434,25.4791,25.1184,25.1764,158100.0
2011-10-31 09:50:00,39.08,39.47,39.08,39.38,159200.0,25.17,25.4212,25.17,25.3632,159200.0
2011-10-31 10:00:00,39.39,39.39,38.94,39.11,238000.0,25.3696,25.3696,25.0798,25.1893,238000.0
2011-10-31 10:10:00,39.11,39.14,38.86,38.89,292800.0,25.1893,25.2086,25.0283,25.0476,292800.0
2011-10-31 10:20:00,38.91,38.91,38.73,38.84,111700.0,25.0605,25.0605,24.9446,25.0154,111700.0
2011-10-31 10:30:00,38.84,39.14,38.81,39.04,132100.0,25.0154,25.2086,24.9961,25.1442,132100.0
2011-10-31 10:40:00,39.04,39.05,38.68,38.69,103000.0,25.1442,25.1507,24.9123,24.9188,103000.0
2011-10-31 10:50:00,38.69,38.72,38.42,38.42,168500.0,24.9188,24.9381,24.7449,24.7449,168500.0
2011-10-31 11:00:00,38.43,38.54,38.29,38.34,233900.0,24.7513,24.8222,24.6612,24.6934,233900.0
2011-10-31 11:10:00,38.35,38.36,37.95,37.97,194100.0,24.6998,24.7062,24.4422,24.4551,194100.0
2011-10-31 11:20:00,37.97,38.2,37.91,38.18,243800.0,24.4551,24.6032,24.4164,24.5903,243800.0
2011-10-31 11:30:00,38.18,38.32,38.1,38.19,174600.0,24.5903,24.6805,24.5388,24.5968,174600.0
2011-10-31 11:40:00,38.18,38.3,38.18,38.3,141100.0,24.5903,24.6676,24.5903,24.6676,141100.0
2011-10-31 11:50:00,38.3,38.6,38.3,38.56,168500.0,24.6676,24.8608,24.6676,24.8351,168500.0
2011-10-31 12:00:00,38.56,38.66,38.51,38.54,154300.0,24.8351,24.8995,24.8029,24.8222,154300.0
2011-10-31 12:10:00,38.54,38.63,38.51,38.56,143700.0,24.8222,24.8801,24.8029,24.8351,143700.0
2011-10-31 12:20:00,38.56,38.66,38.42,38.42,165100.0,24.8351,24.8995,24.7449,24.7449,165100.0
2011-10-31 12:30:00,38.42,38.54,38.33,38.51,93500.0,24.7449,24.8222,24.6869,24.8029,93500.0
2011-10-31 12:40:00,38.5,38.5,38.27,38.32,88400.0,24.7964,24.7964,24.6483,24.6805,88400.0
2011-10-31 12:50:00,38.32,38.38,38.28,38.3,70600.0,24.6805,24.7191,24.6547,24.6676,70600.0
2011-10-31 13:00:00,38.31,38.33,38.2,38.22,139200.0,24.674,24.6869,24.6032,24.6161,139200.0
2011-10-31 13:10:00,38.21,38.28,38.2,38.23,100400.0,24.6096,24.6547,24.6032,24.6225,100400.0
2011-10-31 13:20:00,38.22,38.26,38.05,38.06,94900.0,24.6161,24.6418,24.5066,24.513,94900.0
2011-10-31 13:30:00,38.05,38.32,38.05,38.31,90400.0,24.5066,24.6805,24.5066,24.674,90400.0
2011-10-31 13:40:00,38.3,38.47,38.29,38.45,98000.0,24.6676,24.7771,24.6612,24.7642,98000.0
2011-10-31 13:50:00,38.46,38.51,38.38,38.5,123000.0,24.7707,24.8029,24.7191,24.7964,123000.0
2011-10-31 14:00:00,38.49,38.5,38.22,38.23,74300.0,24.79,24.7964,24.6161,24.6225,74300.0
2011-10-31 14:10:00,38.24,38.25,38.1,38.22,68300.0,24.629,24.6354,24.5388,24.6161,68300.0
2011-10-31 14:20:00,38.22,38.26,38.1,38.13,78600.0,24.6161,24.6418,24.5388,24.5581,78600.0
2011-10-31 14:30:00,38.13,38.24,38.09,38.13,143300.0,24.5581,24.629,24.5324,24.5581,143300.0
2011-10-31 14:40:00,38.14,38.14,37.97,38.01,179400.0,24.5646,24.5646,24.4551,24.4808,179400.0
2011-10-31 14:50:00,38.01,38.07,37.97,37.97,132200.0,24.4808,24.5195,24.4551,24.4551,132200.0
2011-10-31 15:00:00,37.97,37.97,37.89,37.9,139700.0,24.4551,24.4551,24.4035,24.41,139700.0
2011-10-31 15:10:00,37.89,37.93,37.64,37.65,181100.0,24.4035,24.4293,24.2425,24.249,181100.0
2011-10-31 15:20:00,37.64,37.67,37.42,37.43,232100.0,24.2425,24.2618,24.1008,24.1073,232100.0
2011-10-31 15:30:00,37.42,37.59,37.34,37.5,318400.0,24.1008,24.2103,24.0493,24.1524,318400.0
2011-10-31 15:40:00,37.5,37.5,37.11,37.15,524400.0,24.1524,24.1524,23.9012,23.9269,524400.0
2011-10-31 15:50:00,37.15,37.27,37.07,37.07,707600.0,23.9269,24.0042,23.8754,23.8754,707600.0
2011-11-01 09:30:00,35.24,35.48,34.66,34.95,350900.0,22.6968,22.8513,22.3232,22.51,350900.0
2011-11-01 09:40:00,34.95,35.2,34.85,35.1,341300.0,22.51,22.671,22.4456,22.6066,341300.0
2011-11-01 09:50:00,35.1,35.41,35.09,35.41,201600.0,22.6066,22.8063,22.6002,22.8063,201600.0
2011-11-01 10:00:00,35.43,35.47,35.03,35.07,520000.0,22.8191,22.8449,22.5615,22.5873,520000.0
2011-11-01 10:10:00,35.08,35.36,35.01,35.07,369000.0,22.5937,22.7741,22.5486,22.5873,369000.0
2011-11-01 10:20:00,35.08,35.59,35.01,35.47,250900.0,22.5937,22.9222,22.5486,22.8449,250900.0
2011-11-01 10:30:00,35.49,35.71,35.39,35.5,205100.0,22.8578,22.9995,22.7934,22.8642,205100.0
2011-11-01 10:40:00,35.5,35.8,35.47,35.75,181600.0,22.8642,23.0574,22.8449,23.0252,181600.0
2011-11-01 10:50:00,35.75,35.93,35.72,35.81,138400.0,23.0252,23.1412,23.0059,23.0639,138400.0
2011-11-01 11:00:00,35.81,35.85,35.48,35.6,256500.0,23.0639,23.0897,22.8513,22.9286,256500.0
2011-11-01 11:10:00,35.58,35.92,35.58,35.91,152900.0,22.9158,23.1347,22.9158,23.1283,152900.0
2011-11-01 11:20:00,35.92,35.96,35.74,35.75,109900.0,23.1347,23.1605,23.0188,23.0252,109900.0
2011-11-01 11:30:00,35.75,35.8,35.29,35.3,182200.0,23.0252,23.0574,22.729,22.7354,182200.0
2011-11-01 11:40:00,35.3,35.42,35.08,35.14,142000.0,22.7354,22.8127,22.5937,22.6324,142000.0
2011-11-01 11:50:00,35.15,35.17,35.01,35.08,137700.0,22.6388,22.6517,22.5486,22.5937,137700.0
2011-11-01 12:00:00,35.08,35.12,34.9,35.05,306800.0,22.5937,22.6195,22.4778,22.5744,306800.0
2011-11-01 12:10:00,35.07,35.16,34.97,35.01,198200.0,22.5873,22.6452,22.5229,22.5486,198200.0
2011-11-01 12:20:00,35.0,35.27,35.0,35.24,164000.0,22.5422,22.7161,22.5422,22.6968,164000.0
2011-11-01 12:30:00,35.23,35.5,35.18,35.47,129200.0,22.6903,22.8642,22.6581,22.8449,129200.0
2011-11-01 12:40:00,35.48,35.53,35.31,35.36,190300.0,22.8513,22.8836,22.7419,22.7741,190300.0
2011-11-01 12:50:00,35.34,35.38,35.26,35.33,113900.0,22.7612,22.7869,22.7097,22.7547,113900.0
2011-11-01 13:00:00,35.32,35.53,35.3,35.38,104800.0,22.7483,22.8836,22.7354,22.7869,104800.0
2011-11-01 13:10:00,35.37,35.46,35.34,35.37,61700.0,22.7805,22.8385,22.7612,22.7805,61700.0
2011-11-01 13:20:00,35.37,35.75,35.22,35.67,141700.0,22.7805,23.0252,22.6839,22.9737,141700.0
2011-11-01 13:30:00,35.68,35.92,35.61,35.77,230200.0,22.9802,23.1347,22.9351,23.0381,230200.0
2011-11-01 13:40:00,35.77,36.03,35.75,35.89,103600.0,23.0381,23.2056,23.0252,23.1154,103600.0
2011-11-01 13:50:00,35.9,35.99,35.55,35.58,89000.0,23.1219,23.1798,22.8964,22.9158,89000.0
2011-11-01 14:00:00,35.6,35.8,35.51,35.77,81800.0,22.9286,23.0574,22.8707,23.0381,81800.0
2011-11-01 14:10:00,35.77,35.84,35.61,35.66,74500.0,23.0381,23.0832,22.9351,22.9673,74500.0
2011-11-01 14:20:00,35.66,36.0,35.66,35.89,127000.0,22.9673,23.1863,22.9673,23.1154,127000.0
2011-11-01 14:30:00,35.88,36.06,35.82,35.84,136900.0,23.109,23.2249,23.0703,23.0832,136900.0
2011-11-01 14:40:00,35.84,36.03,35.8,35.88,110300.0,23.0832,23.2056,23.0574,23.109,110300.0
2011-11-01 14:50:00,35.89,35.95,35.58,35.6,161200.0,23.1154,23.1541,22.9158,22.9286,161200.0
2011-11-01 15:00:00,35.61,35.66,35.34,35.38,141800.0,22.9351,22.9673,22.7612,22.7869,141800.0
2011-11-01 15:10:00,35.39,35.56,35.38,35.52,103900.0,22.7934,22.9029,22.7869,22.8771,103900.0
2011-11-01 15:20:00,35.56,35.63,35.34,35.42,101300.0,22.9029,22.948,22.7612,22.8127,101300.0
2011-11-01 15:30:00,35.43,35.73,35.43,35.71,239100.0,22.8191,23.0124,22.8191,22.9995,239100.0
2011-11-01 15:40:00,35.72,35.72,35.13,35.32,289200.0,23.0059,23.0059,22.6259,22.7483,289200.0
2011-11-01 15:50:00,35.3,35.34,35.16,35.28,418400.0,22.7354,22.7612,22.6452,22.7225,418400.0
2011-11-02 09:30:00,35.82,36.17,35.73,35.87,85500.0,23.0703,23.2958,23.0124,23.1025,85500.0
2011-11-02 09:40:00,35.87,36.01,35.85,35.96,66500.0,23.1025,23.1927,23.0897,23.1605,66500.0
2011-11-02 09:50:00,35.97,35.98,35.83,35.93,258300.0,23.1669,23.1734,23.0768,23.1412,258300.0
2011-11-02 10:00:00,35.93,36.02,35.79,36.02,185500.0,23.1412,23.1991,23.051,23.1991,185500.0
2011-11-02 10:10:00,36.03,36.24,36.03,36.09,76800.0,23.2056,23.3408,23.2056,23.2442,76800.0
2011-11-02 10:20:00,36.09,36.21,36.0,36.2,63200.0,23.2442,23.3215,23.1863,23.3151,63200.0
2011-11-02 10:30:00,36.2,36.21,36.0,36.18,88100.0,23.3151,23.3215,23.1863,23.3022,88100.0
2011-11-02 10:40:00,36.18,36.38,36.18,36.38,114400.0,23.3022,23.431,23.3022,23.431,114400.0
2011-11-02 10:50:00,36.37,36.55,36.32,36.34,90000.0,23.4246,23.5405,23.3924,23.4052,90000.0
2011-11-02 11:00:00,36.35,36.43,36.27,36.32,62400.0,23.4117,23.4632,23.3602,23.3924,62400.0
2011-11-02 11:10:00,36.32,36.34,36.14,36.25,49200.0,23.3924,23.4052,23.2764,23.3473,49200.0
2011-11-02 11:20:00,36.26,36.26,36.08,36.08,47100.0,23.3537,23.3537,23.2378,23.2378,47100.0
2011-11-02 11:30:00,36.1,36.2,36.03,36.19,58200.0,23.2507,23.3151,23.2056,23.3086,58200.0
2011-11-02 11:40:00,36.2,36.23,36.14,36.16,65000.0,23.3151,23.3344,23.2764,23.2893,65000.0
2011-11-02 11:50:00,36.15,36.17,36.09,36.11,60300.0,23.2829,23.2958,23.2442,23.2571,60300.0
2011-11-02 12:00:00,36.11,36.11,36.01,36.1,72100.0,23.2571,23.2571,23.1927,23.2507,72100.0
2011-11-02 12:10:00,36.11,36.25,36.02,36.1,68200.0,23.2571,23.3473,23.1991,23.2507,68200.0
2011-11-02 12:20:00,36.09,36.16,36.03,36.16,52900.0,23.2442,23.2893,23.2056,23.2893,52900.0
2011-11-02 12:30:00,36.13,36.2,36.01,36.18,73100.0,23.27,23.3151,23.1927,23.3022,73100.0
2011-11-02 12:40:00,36.18,36.34,36.04,36.04,80800.0,23.3022,23.4052,23.212,23.212,80800.0
2011-11-02 12:50:00,36.04,36.15,35.92,35.95,59800.0,23.212,23.2829,23.1347,23.1541,59800.0
2011-11-02 13:00:00,35.95,35.98,35.77,35.78,231900.0,23.1541,23.1734,23.0381,23.0446,231900.0
2011-11-02 13:10:00,35.78,35.9,35.75,35.84,86700.0,23.0446,23.1219,23.0252,23.0832,86700.0
2011-11-02 13:20:00,35.83,35.83,35.6,35.65,100100.0,23.0768,23.0768,22.9286,22.9608,100100.0
2011-11-02 13:30:00,35.64,35.78,35.6,35.76,41300.0,22.9544,23.0446,22.9286,23.0317,41300.0
2011-11-02 13:40:00,35.75,35.89,35.71,35.82,34000.0,23.0252,23.1154,22.9995,23.0703,34000.0
2011-11-02 13:50:00,35.82,35.82,35.63,35.64,36200.0,23.0703,23.0703,22.948,22.9544,36200.0
2011-11-02 14:00:00,35.63,35.82,35.5,35.69,128800.0,22.948,23.0703,22.8642,22.9866,128800.0
2011-11-02 14:10:00,35.68,35.8,35.6,35.7,61300.0,22.9802,23.0574,22.9286,22.993,61300.0
2011-11-02 14:20:00,35.71,35.82,35.68,35.72,49100.0,22.9995,23.0703,22.9802,23.0059,49100.0
2011-11-02 14:30:00,35.72,35.98,35.68,35.91,69800.0,23.0059,23.1734,22.9802,23.1283,69800.0
2011-11-02 14:40:00,35.91,35.93,35.8,35.9,48300.0,23.1283,23.1412,23.0574,23.1219,48300.0
2011-11-02 14:50:00,35.9,36.01,35.86,35.95,58400.0,23.1219,23.1927,23.0961,23.1541,58400.0
2011-11-02 15:00:00,35.95,36.13,35.85,36.02,88500.0,23.1541,23.27,23.0897,23.1991,88500.0
2011-11-02 15:10:00,36.03,36.13,36.0,36.13,109000.0,23.2056,23.27,23.1863,23.27,109000.0
2011-11-02 15:20:00,36.14,36.28,36.1,36.13,79300.0,23.2764,23.3666,23.2507,23.27,79300.0
2011-11-02 15:30:00,36.14,36.22,35.99,36.12,80800.0,23.2764,23.328,23.1798,23.2635,80800.0
2011-11-02 15:40:00,36.13,36.17,35.94,35.97,268400.0,23.27,23.2958,23.1476,23.1669,268400.0
2011-11-02 15:50:00,35.97,36.18,35.95,36.16,411800.0,23.1669,23.3022,23.1541,23.2893,411800.0
2011-11-03 09:30:00,36.81,37.2,36.81,37.01,121900.0,23.708,23.9591,23.708,23.8368,121900.0
2011-11-03 09:40:00,36.92,36.99,36.62,36.83,207800.0,23.7788,23.8239,23.5856,23.7208,207800.0
2011-11-03 09:50:00,36.83,36.85,36.47,36.47,138900.0,23.7208,23.7337,23.489,23.489,138900.0
2011-11-03 10:00:00,36.49,36.49,36.04,36.31,206500.0,23.5019,23.5019,23.212,23.3859,206500.0
2011-11-03 10:10:00,36.33,36.7,36.25,36.67,248800.0,23.3988,23.6371,23.3473,23.6178,248800.0
2011-11-03 10:20:00,36.69,36.99,36.58,36.94,227100.0,23.6307,23.8239,23.5598,23.7917,227100.0
2011-11-03 10:30:00,36.93,37.04,36.74,36.74,193300.0,23.7852,23.8561,23.6629,23.6629,193300.0
2011-11-03 10:40:00,36.74,37.45,36.74,37.13,302000.0,23.6629,24.1202,23.6629,23.9141,302000.0
2011-11-03 10:50:00,37.12,37.15,36.85,36.86,68000.0,23.9076,23.9269,23.7337,23.7402,68000.0
2011-11-03 11:00:00,36.87,36.99,36.69,36.69,62700.0,23.7466,23.8239,23.6307,23.6307,62700.0
2011-11-03 11:10:00,36.68,37.03,36.68,37.01,75100.0,23.6242,23.8496,23.6242,23.8368,75100.0
2011-11-03 11:20:00,37.02,37.08,36.93,37.0,65700.0,23.8432,23.8818,23.7852,23.8303,65700.0
2011-11-03 11:30:00,37.0,37.1,36.91,36.91,93400.0,23.8303,23.8947,23.7724,23.7724,93400.0
2011-11-03 11:40:00,36.91,37.06,36.91,37.04,53900.0,23.7724,23.869,23.7724,23.8561,53900.0
2011-11-03 11:50:00,37.03,37.19,36.81,36.83,106300.0,23.8496,23.9527,23.708,23.7208,106300.0
2011-11-03 12:00:00,36.83,37.0,36.76,36.97,61400.0,23.7208,23.8303,23.6757,23.811,61400.0
2011-11-03 12:10:00,36.99,37.06,36.87,36.93,41400.0,23.8239,23.869,23.7466,23.7852,41400.0
2011-11-03 12:20:00,36.93,37.06,36.91,37.03,39900.0,23.7852,23.869,23.7724,23.8496,39900.0
2011-11-03 12:30:00,37.05,37.08,36.91,36.92,85500.0,23.8625,23.8818,23.7724,23.7788,85500.0
2011-11-03 12:40:00,36.92,37.14,36.89,37.13,62000.0,23.7788,23.9205,23.7595,23.9141,62000.0
2011-11-03 12:50:00,37.14,37.2,37.05,37.08,64600.0,23.9205,23.9591,23.8625,23.8818,64600.0
2011-11-03 13:00:00,37.07,37.09,36.95,37.09,129800.0,23.8754,23.8883,23.7981,23.8883,129800.0
2011-11-03 13:10:00,37.08,37.18,37.06,37.11,50900.0,23.8818,23.9463,23.869,23.9012,50900.0
2011-11-03 13:20:00,37.11,37.15,37.01,37.02,50500.0,23.9012,23.9269,23.8368,23.8432,50500.0
2011-11-03 13:30:00,37.02,37.15,36.97,37.15,37100.0,23.8432,23.9269,23.811,23.9269,37100.0
2011-11-03 13:40:00,37.14,37.22,37.09,37.19,81600.0,23.9205,23.972,23.8883,23.9527,81600.0
2011-11-03 13:50:00,37.2,37.3,37.05,37.09,101500.0,23.9591,24.0235,23.8625,23.8883,101500.0
2011-11-03 14:00:00,37.1,37.26,37.07,37.26,82000.0,23.8947,23.9978,23.8754,23.9978,82000.0
2011-11-03 14:10:00,37.27,37.3,37.13,37.17,99000.0,24.0042,24.0235,23.9141,23.9398,99000.0
2011-11-03 14:20:00,37.17,37.23,37.11,37.14,77000.0,23.9398,23.9785,23.9012,23.9205,77000.0
2011-11-03 14:30:00,37.14,37.17,37.06,37.14,95400.0,23.9205,23.9398,23.869,23.9205,95400.0
2011-11-03 14:40:00,37.14,37.14,36.86,36.9,87800.0,23.9205,23.9205,23.7402,23.7659,87800.0
2011-11-03 14:50:00,36.88,36.98,36.87,36.93,66100.0,23.753,23.8174,23.7466,23.7852,66100.0
2011-11-03 15:00:00,36.94,37.09,36.93,37.03,64500.0,23.7917,23.8883,23.7852,23.8496,64500.0
2011-11-03 15:10:00,37.04,37.14,36.99,37.1,116900.0,23.8561,23.9205,23.8239,23.8947,116900.0
2011-11-03 15:20:00,37.12,37.18,37.03,37.11,77100.0,23.9076,23.9463,23.8496,23.9012,77100.0
2011-11-03 15:30:00,37.11,37.23,37.05,37.11,140800.0,23.9012,23.9785,23.8625,23.9012,140800.0
2011-11-03 15:40:00,37.11,37.2,37.03,37.13,167400.0,23.9012,23.9591,23.8496,23.9141,167400.0
2011-11-03 15:50:00,37.13,37.24,37.09,37.13,323700.0,23.9141,23.9849,23.8883,23.9141,323700.0
2011-11-04 09:30:00,36.57,36.68,36.21,36.67,82700.0,23.5534,23.6242,23.3215,23.6178,82700.0
2011-11-04 09:40:00,36.69,36.7,36.42,36.6,45600.0,23.6307,23.6371,23.4568,23.5727,45600.0
2011-11-04 09:50:00,36.6,36.69,36.23,36.28,80500.0,23.5727,23.6307,23.3344,23.3666,80500.0
2011-11-04 10:00:00,36.28,36.43,36.18,36.33,123900.0,23.3666,23.4632,23.3022,23.3988,123900.0
2011-11-04 10:10:00,36.33,36.49,36.23,36.27,116500.0,23.3988,23.5019,23.3344,23.3602,116500.0
2011-11-04 10:20:00,36.27,36.28,36.0,36.11,143600.0,23.3602,23.3666,23.1863,23.2571,143600.0
2011-11-04 10:30:00,36.1,36.11,35.82,35.83,84000.0,23.2507,23.2571,23.0703,23.0768,84000.0
2011-11-04 10:40:00,35.83,36.18,35.83,36.16,81400.0,23.0768,23.3022,23.0768,23.2893,81400.0
2011-11-04 10:50:00,36.15,36.2,36.02,36.2,35600.0,23.2829,23.3151,23.1991,23.3151,35600.0
2011-11-04 11:00:00,36.2,36.39,36.19,36.33,109200.0,23.3151,23.4374,23.3086,23.3988,109200.0
2011-11-04 11:10:00,36.32,36.43,36.18,36.2,45400.0,23.3924,23.4632,23.3022,23.3151,45400.0
2011-11-04 11:20:00,36.2,36.28,36.09,36.28,63500.0,23.3151,23.3666,23.2442,23.3666,63500.0
2011-11-04 11:30:00,36.24,36.31,36.12,36.28,52600.0,23.3408,23.3859,23.2635,23.3666,52600.0
2011-11-04 11:40:00,36.3,36.36,36.19,36.34,61500.0,23.3795,23.4181,23.3086,23.4052,61500.0
2011-11-04 11:50:00,36.33,36.42,36.32,36.37,47900.0,23.3988,23.4568,23.3924,23.4246,47900.0
2011-11-04 12:00:00,36.37,36.54,36.36,36.43,85100.0,23.4246,23.5341,23.4181,23.4632,85100.0
2011-11-04 12:10:00,36.43,36.55,36.4,36.49,38300.0,23.4632,23.5405,23.4439,23.5019,38300.0
2011-11-04 12:20:00,36.48,36.58,36.44,36.56,31300.0,23.4954,23.5598,23.4696,23.5469,31300.0
2011-11-04 12:30:00,36.56,36.56,36.42,36.45,35800.0,23.5469,23.5469,23.4568,23.4761,35800.0
2011-11-04 12:40:00,36.43,36.46,36.32,36.45,43100.0,23.4632,23.4825,23.3924,23.4761,43100.0
2011-11-04 12:50:00,36.45,36.58,36.42,36.57,69500.0,23.4761,23.5598,23.4568,23.5534,69500.0
2011-11-04 13:00:00,36.56,36.63,36.53,36.57,81100.0,23.5469,23.592,23.5276,23.5534,81100.0
2011-11-04 13:10:00,36.56,36.82,36.55,36.77,57500.0,23.5469,23.7144,23.5405,23.6822,57500.0
2011-11-04 13:20:00,36.78,36.83,36.69,36.73,35600.0,23.6886,23.7208,23.6307,23.6564,35600.0
2011-11-04 13:30:00,36.74,36.79,36.67,36.7,33000.0,23.6629,23.6951,23.6178,23.6371,33000.0
2011-11-04 13:40:00,36.69,36.97,36.68,36.9,54200.0,23.6307,23.811,23.6242,23.7659,54200.0
2011-11-04 13:50:00,36.89,36.94,36.8,36.86,43900.0,23.7595,23.7917,23.7015,23.7402,43900.0
2011-11-04 14:00:00,36.87,36.87,36.75,36.84,72400.0,23.7466,23.7466,23.6693,23.7273,72400.0
2011-11-04 14:10:00,36.84,36.85,36.74,36.85,44600.0,23.7273,23.7337,23.6629,23.7337,44600.0
2011-11-04 14:20:00,36.84,36.96,36.81,36.92,88100.0,23.7273,23.8046,23.708,23.7788,88100.0
2011-11-04 14:30:00,36.92,36.99,36.9,36.91,82400.0,23.7788,23.8239,23.7659,23.7724,82400.0
2011-11-04 14:40:00,36.91,37.06,36.86,36.95,79100.0,23.7724,23.869,23.7402,23.7981,79100.0
2011-11-04 14:50:00,36.96,36.96,36.84,36.88,48600.0,23.8046,23.8046,23.7273,23.753,48600.0
2011-11-04 15:00:00,36.89,36.92,36.7,36.71,72000.0,23.7595,23.7788,23.6371,23.6435,72000.0
2011-11-04 15:10:00,36.71,36.84,36.66,36.82,61900.0,23.6435,23.7273,23.6113,23.7144,61900.0
2011-11-04 15:20:00,36.82,36.85,36.68,36.78,75600.0,23.7144,23.7337,23.6242,23.6886,75600.0
2011-11-04 15:30:00,36.78,36.91,36.75,36.81,111200.0,23.6886,23.7724,23.6693,23.708,111200.0
2011-11-04 15:40:00,36.81,36.98,36.81,36.91,161300.0,23.708,23.8174,23.708,23.7724,161300.0
2011-11-04 15:50:00,36.9,36.93,36.77,36.93,337700.0,23.7659,23.7852,23.6822,23.7852,337700.0
2011-11-07 09:30:00,36.8,37.19,36.7,37.09,79800.0,23.7015,23.9527,23.6371,23.8883,79800.0
2011-11-07 09:40:00,37.12,37.34,36.93,37.16,106200.0,23.9076,24.0493,23.7852,23.9334,106200.0
2011-11-07 09:50:00,37.16,37.37,37.14,37.22,70700.0,23.9334,24.0686,23.9205,23.972,70700.0
2011-11-07 10:00:00,37.22,37.22,36.91,37.01,106600.0,23.972,23.972,23.7724,23.8368,106600.0
2011-11-07 10:10:00,37.02,37.12,36.93,36.96,141700.0,23.8432,23.9076,23.7852,23.8046,141700.0
2011-11-07 10:20:00,36.95,37.01,36.89,36.89,58100.0,23.7981,23.8368,23.7595,23.7595,58100.0
2011-11-07 10:30:00,36.88,36.94,36.6,36.74,109000.0,23.753,23.7917,23.5727,23.6629,109000.0
2011-11-07 10:40:00,36.72,36.82,36.63,36.68,49900.0,23.65,23.7144,23.592,23.6242,49900.0
2011-11-07 10:50:00,36.69,36.74,36.49,36.6,73000.0,23.6307,23.6629,23.5019,23.5727,73000.0
2011-11-07 11:00:00,36.59,36.82,36.55,36.7,94400.0,23.5663,23.7144,23.5405,23.6371,94400.0
2011-11-07 11:10:00,36.7,36.93,36.69,36.82,42100.0,23.6371,23.7852,23.6307,23.7144,42100.0
2011-11-07 11:20:00,36.81,36.81,36.6,36.68,56600.0,23.708,23.708,23.5727,23.6242,56600.0
2011-11-07 11:30:00,36.68,36.73,36.61,36.71,40100.0,23.6242,23.6564,23.5791,23.6435,40100.0
2011-11-07 11:40:00,36.7,36.79,36.6,36.74,66800.0,23.6371,23.6951,23.5727,23.6629,66800.0
2011-11-07 11:50:00,36.75,36.86,36.69,36.73,79600.0,23.6693,23.7402,23.6307,23.6564,79600.0
2011-11-07 12:00:00,36.71,36.87,36.7,36.79,51100.0,23.6435,23.7466,23.6371,23.6951,51100.0
2011-11-07 12:10:00,36.78,36.82,36.51,36.51,63200.0,23.6886,23.7144,23.5147,23.5147,63200.0
2011-11-07 12:20:00,36.51,36.57,36.47,36.55,61200.0,23.5147,23.5534,23.489,23.5405,61200.0
2011-11-07 12:30:00,36.55,36.59,36.45,36.58,51300.0,23.5405,23.5663,23.4761,23.5598,51300.0
2011-11-07 12:40:00,36.57,36.68,36.53,36.63,25900.0,23.5534,23.6242,23.5276,23.592,25900.0
2011-11-07 12:50:00,36.63,36.76,36.62,36.76,33700.0,23.592,23.6757,23.5856,23.6757,33700.0
2011-11-07 13:00:00,36.76,36.86,36.74,36.85,78600.0,23.6757,23.7402,23.6629,23.7337,78600.0
2011-11-07 13:10:00,36.85,36.95,36.84,36.94,32800.0,23.7337,23.7981,23.7273,23.7917,32800.0
2011-11-07 13:20:00,36.96,36.97,36.9,36.97,29500.0,23.8046,23.811,23.7659,23.811,29500.0
2011-11-07 13:30:00,36.97,37.08,36.88,36.99,135900.0,23.811,23.8818,23.753,23.8239,135900.0
2011-11-07 13:40:00,36.97,36.99,36.86,36.89,15600.0,23.811,23.8239,23.7402,23.7595,15600.0
2011-11-07 13:50:00,36.89,37.27,36.88,37.2,72300.0,23.7595,24.0042,23.753,23.9591,72300.0
2011-11-07 14:00:00,37.19,37.41,37.15,37.33,109400.0,23.9527,24.0944,23.9269,24.0429,109400.0
2011-11-07 14:10:00,37.33,37.55,37.33,37.42,117300.0,24.0429,24.1846,24.0429,24.1008,117300.0
2011-11-07 14:20:00,37.42,37.61,37.4,37.54,127200.0,24.1008,24.2232,24.0879,24.1781,127200.0
2011-11-07 14:30:00,37.54,37.62,37.45,37.61,100200.0,24.1781,24.2296,24.1202,24.2232,100200.0
2011-11-07 14:40:00,37.61,37.64,37.47,37.58,123100.0,24.2232,24.2425,24.133,24.2039,123100.0
2011-11-07 14:50:00,37.58,37.8,37.57,37.77,142400.0,24.2039,24.3456,24.1974,24.3263,142400.0
2011-11-07 15:00:00,37.77,37.78,37.61,37.65,68900.0,24.3263,24.3327,24.2232,24.249,68900.0
2011-11-07 15:10:00,37.67,37.85,37.59,37.59,145100.0,24.2618,24.3778,24.2103,24.2103,145100.0
2011-11-07 15:20:00,37.59,37.66,37.49,37.49,89000.0,24.2103,24.2554,24.1459,24.1459,89000.0
2011-11-07 15:30:00,37.49,37.69,37.49,37.66,151900.0,24.1459,24.2747,24.1459,24.2554,151900.0
2011-11-07 15:40:00,37.66,37.71,37.49,37.57,273600.0,24.2554,24.2876,24.1459,24.1974,273600.0
2011-11-07 15:50:00,37.56,37.73,37.53,37.71,320500.0,24.191,24.3005,24.1717,24.2876,320500.0
2011-11-08 09:30:00,38.13,38.31,37.95,38.03,85100.0,24.5581,24.674,24.4422,24.4937,85100.0
2011-11-08 09:40:00,38.02,38.22,37.95,38.03,90200.0,24.4873,24.6161,24.4422,24.4937,90200.0
2011-11-08 09:50:00,38.03,38.44,37.96,38.43,66700.0,24.4937,24.7578,24.4486,24.7513,66700.0
2011-11-08 10:00:00,38.44,38.56,38.22,38.27,141400.0,24.7578,24.8351,24.6161,24.6483,141400.0
2011-11-08 10:10:00,38.25,38.47,38.08,38.43,220400.0,24.6354,24.7771,24.5259,24.7513,220400.0
2011-11-08 10:20:00,38.45,38.49,37.8,37.95,96600.0,24.7642,24.79,24.3456,24.4422,96600.0
2011-11-08 10:30:00,37.95,38.01,37.76,37.95,53300.0,24.4422,24.4808,24.3198,24.4422,53300.0
2011-11-08 10:40:00,37.95,38.05,37.87,38.0,38300.0,24.4422,24.5066,24.3907,24.4744,38300.0
2011-11-08 10:50:00,38.01,38.03,37.82,37.92,96200.0,24.4808,24.4937,24.3585,24.4229,96200.0
2011-11-08 11:00:00,37.91,38.01,37.77,37.77,82200.0,24.4164,24.4808,24.3263,24.3263,82200.0
2011-11-08 11:10:00,37.76,37.83,37.6,37.67,85600.0,24.3198,24.3649,24.2168,24.2618,85600.0
2011-11-08 11:20:00,37.68,37.78,37.61,37.74,73000.0,24.2683,24.3327,24.2232,24.3069,73000.0
2011-11-08 11:30:00,37.75,37.88,37.72,37.77,83400.0,24.3134,24.3971,24.294,24.3263,83400.0
2011-11-08 11:40:00,37.76,38.02,37.68,38.02,115600.0,24.3198,24.4873,24.2683,24.4873,115600.0
2011-11-08 11:50:00,38.02,38.07,37.8,37.89,80600.0,24.4873,24.5195,24.3456,24.4035,80600.0
2011-11-08 12:00:00,37.89,38.0,37.8,37.92,37000.0,24.4035,24.4744,24.3456,24.4229,37000.0
2011-11-08 12:10:00,37.92,37.92,37.85,37.89,21400.0,24.4229,24.4229,24.3778,24.4035,21400.0
2011-11-08 12:20:00,37.89,37.94,37.83,37.85,23300.0,24.4035,24.4357,24.3649,24.3778,23300.0
2011-11-08 12:30:00,37.86,37.93,37.84,37.9,24500.0,24.3842,24.4293,24.3713,24.41,24500.0
2011-11-08 12:40:00,37.91,37.91,37.74,37.76,20900.0,24.4164,24.4164,24.3069,24.3198,20900.0
2011-11-08 12:50:00,37.75,37.77,37.68,37.76,23900.0,24.3134,24.3263,24.2683,24.3198,23900.0
2011-11-08 13:00:00,37.75,37.8,37.66,37.66,29100.0,24.3134,24.3456,24.2554,24.2554,29100.0
2011-11-08 13:10:00,37.66,37.66,37.55,37.59,33900.0,24.2554,24.2554,24.1846,24.2103,33900.0
2011-11-08 13:20:00,37.59,37.83,37.55,37.79,33400.0,24.2103,24.3649,24.1846,24.3391,33400.0
2011-11-08 13:30:00,37.8,37.85,37.72,37.83,25400.0,24.3456,24.3778,24.294,24.3649,25400.0
2011-11-08 13:40:00,37.84,38.17,37.8,38.11,51100.0,24.3713,24.5839,24.3456,24.5452,51100.0
2011-11-08 13:50:00,38.12,38.24,38.06,38.13,60700.0,24.5517,24.629,24.513,24.5581,60700.0
2011-11-08 14:00:00,38.13,38.18,38.02,38.08,42600.0,24.5581,24.5903,24.4873,24.5259,42600.0
2011-11-08 14:10:00,38.06,38.18,38.04,38.11,77300.0,24.513,24.5903,24.5001,24.5452,77300.0
2011-11-08 14:20:00,38.11,38.51,38.08,38.5,160900.0,24.5452,24.8029,24.5259,24.7964,160900.0
2011-11-08 14:30:00,38.5,38.55,38.36,38.42,106900.0,24.7964,24.8286,24.7062,24.7449,106900.0
2011-11-08 14:40:00,38.42,38.54,38.38,38.5,80400.0,24.7449,24.8222,24.7191,24.7964,80400.0
2011-11-08 14:50:00,38.5,38.53,38.41,38.5,79200.0,24.7964,24.8157,24.7385,24.7964,79200.0
2011-11-08 15:00:00,38.5,38.5,38.3,38.45,108300.0,24.7964,24.7964,24.6676,24.7642,108300.0
2011-11-08 15:10:00,38.45,38.62,38.42,38.59,88400.0,24.7642,24.8737,24.7449,24.8544,88400.0
2011-11-08 15:20:00,38.59,38.66,38.55,38.66,89300.0,24.8544,24.8995,24.8286,24.8995,89300.0
2011-11-08 15:30:00,38.66,38.73,38.63,38.73,122100.0,24.8995,24.9446,24.8801,24.9446,122100.0
2011-11-08 15:40:00,38.74,38.77,38.64,38.7,223400.0,24.951,24.9703,24.8866,24.9252,223400.0
2011-11-08 15:50:00,38.7,38.79,38.66,38.73,374100.0,24.9252,24.9832,24.8995,24.9446,374100.0
2011-11-09 09:30:00,37.41,37.64,37.06,37.46,162300.0,24.0944,24.2425,23.869,24.1266,162300.0
2011-11-09 09:40:00,37.46,37.46,37.21,37.32,162700.0,24.1266,24.1266,23.9656,24.0364,162700.0
2011-11-09 09:50:00,37.33,37.43,37.15,37.23,239500.0,24.0429,24.1073,23.9269,23.9785,239500.0
2011-11-09 10:00:00,37.23,37.43,37.16,37.32,159400.0,23.9785,24.1073,23.9334,24.0364,159400.0
2011-11-09 10:10:00,37.31,37.49,37.23,37.35,105500.0,24.03,24.1459,23.9785,24.0557,105500.0
2011-11-09 10:20:00,37.31,37.41,37.11,37.14,154500.0,24.03,24.0944,23.9012,23.9205,154500.0
2011-11-09 10:30:00,37.14,37.25,36.83,36.85,200700.0,23.9205,23.9913,23.7208,23.7337,200700.0
2011-11-09 10:40:00,36.86,37.13,36.86,37.0,398300.0,23.7402,23.9141,23.7402,23.8303,398300.0
2011-11-09 10:50:00,37.0,37.02,36.73,36.74,301600.0,23.8303,23.8432,23.6564,23.6629,301600.0
2011-11-09 11:00:00,36.75,36.96,36.71,36.92,76900.0,23.6693,23.8046,23.6435,23.7788,76900.0
2011-11-09 11:10:00,36.93,37.2,36.89,37.2,111400.0,23.7852,23.9591,23.7595,23.9591,111400.0
2011-11-09 11:20:00,37.21,37.32,37.09,37.11,122700.0,23.9656,24.0364,23.8883,23.9012,122700.0
2011-11-09 11:30:00,37.11,37.17,36.98,37.15,52000.0,23.9012,23.9398,23.8174,23.9269,52000.0
2011-11-09 11:40:00,37.14,37.15,36.9,37.1,77900.0,23.9205,23.9269,23.7659,23.8947,77900.0
2011-11-09 11:50:00,37.07,37.15,36.94,36.94,44800.0,23.8754,23.9269,23.7917,23.7917,44800.0
2011-11-09 12:00:00,36.95,36.98,36.77,36.8,56200.0,23.7981,23.8174,23.6822,23.7015,56200.0
2011-11-09 12:10:00,36.79,36.83,36.7,36.76,49300.0,23.6951,23.7208,23.6371,23.6757,49300.0
2011-11-09 12:20:00,36.76,36.79,36.68,36.72,85000.0,23.6757,23.6951,23.6242,23.65,85000.0
2011-11-09 12:30:00,36.72,36.76,36.65,36.66,61600.0,23.65,23.6757,23.6049,23.6113,61600.0
2011-11-09 12:40:00,36.66,36.74,36.65,36.68,61700.0,23.6113,23.6629,23.6049,23.6242,61700.0
2011-11-09 12:50:00,36.67,36.84,36.67,36.79,55900.0,23.6178,23.7273,23.6178,23.6951,55900.0
2011-11-09 13:00:00,36.79,36.86,36.74,36.76,110900.0,23.6951,23.7402,23.6629,23.6757,110900.0
2011-11-09 13:10:00,36.75,36.75,36.44,36.45,87800.0,23.6693,23.6693,23.4696,23.4761,87800.0
2011-11-09 13:20:00,36.45,36.47,36.33,36.41,82100.0,23.4761,23.489,23.3988,23.4503,82100.0
2011-11-09 13:30:00,36.41,36.43,36.28,36.28,76500.0,23.4503,23.4632,23.3666,23.3666,76500.0
2011-11-09 13:40:00,36.28,36.33,36.14,36.14,86800.0,23.3666,23.3988,23.2764,23.2764,86800.0
2011-11-09 13:50:00,36.14,36.44,35.93,36.0,377400.0,23.2764,23.4696,23.1412,23.1863,377400.0
2011-11-09 14:00:00,36.0,36.06,35.69,35.75,257200.0,23.1863,23.2249,22.9866,23.0252,257200.0
2011-11-09 14:10:00,35.75,35.99,35.74,35.89,92200.0,23.0252,23.1798,23.0188,23.1154,92200.0
2011-11-09 14:20:00,35.9,36.02,35.72,35.86,335700.0,23.1219,23.1991,23.0059,23.0961,335700.0
2011-11-09 14:30:00,35.84,35.98,35.75,35.97,131700.0,23.0832,23.1734,23.0252,23.1669,131700.0
2011-11-09 14:40:00,35.97,36.08,35.86,36.06,232300.0,23.1669,23.2378,23.0961,23.2249,232300.0
2011-11-09 14:50:00,36.06,36.28,36.04,36.09,257000.0,23.2249,23.3666,23.212,23.2442,257000.0
2011-11-09 15:00:00,36.09,36.29,36.05,36.22,122000.0,23.2442,23.373,23.2185,23.328,122000.0
2011-11-09 15:10:00,36.22,36.34,36.17,36.24,157200.0,23.328,23.4052,23.2958,23.3408,157200.0
2011-11-09 15:20:00,36.25,36.42,36.19,36.31,186900.0,23.3473,23.4568,23.3086,23.3859,186900.0
2011-11-09 15:30:00,36.31,36.34,36.1,36.1,216100.0,23.3859,23.4052,23.2507,23.2507,216100.0
2011-11-09 15:40:00,36.1,36.16,35.96,35.99,242100.0,23.2507,23.2893,23.1605,23.1798,242100.0
2011-11-09 15:50:00,35.98,36.13,35.94,36.08,590100.0,23.1734,23.27,23.1476,23.2378,590100.0
2011-11-10 09:30:00,36.9,37.28,36.85,37.25,357900.0,23.7659,24.0107,23.7337,23.9913,357900.0
2011-11-10 09:40:00,37.27,37.49,37.26,37.34,190100.0,24.0042,24.1459,23.9978,24.0493,190100.0
2011-11-10 09:50:00,37.34,37.44,37.05,37.08,167000.0,24.0493,24.1137,23.8625,23.8818,167000.0
2011-11-10 10:00:00,37.07,37.21,36.97,37.07,153800.0,23.8754,23.9656,23.811,23.8754,153800.0
2011-11-10 10:10:00,37.07,37.11,36.75,36.78,133000.0,23.8754,23.9012,23.6693,23.6886,133000.0
2011-11-10 10:20:00,36.76,36.83,36.66,36.69,124000.0,23.6757,23.7208,23.6113,23.6307,124000.0
2011-11-10 10:30:00,36.67,36.72,36.42,36.69,53200.0,23.6178,23.65,23.4568,23.6307,53200.0
2011-11-10 10:40:00,36.7,36.7,36.38,36.41,71300.0,23.6371,23.6371,23.431,23.4503,71300.0
2011-11-10 10:50:00,36.44,36.67,36.43,36.6,104700.0,23.4696,23.6178,23.4632,23.5727,104700.0
2011-11-10 11:00:00,36.59,36.81,36.52,36.58,158000.0,23.5663,23.708,23.5212,23.5598,158000.0
2011-11-10 11:10:00,36.58,36.71,36.48,36.61,170800.0,23.5598,23.6435,23.4954,23.5791,170800.0
2011-11-10 11:20:00,36.62,36.69,36.51,36.63,56200.0,23.5856,23.6307,23.5147,23.592,56200.0
2011-11-10 11:30:00,36.62,36.76,36.53,36.6,48600.0,23.5856,23.6757,23.5276,23.5727,48600.0
2011-11-10 11:40:00,36.61,36.97,36.58,36.93,58300.0,23.5791,23.811,23.5598,23.7852,58300.0
2011-11-10 11:50:00,36.93,36.96,36.85,36.89,35400.0,23.7852,23.8046,23.7337,23.7595,35400.0
2011-11-10 12:00:00,36.89,36.93,36.79,36.91,35400.0,23.7595,23.7852,23.6951,23.7724,35400.0
2011-11-10 12:10:00,36.91,36.97,36.75,36.82,61400.0,23.7724,23.811,23.6693,23.7144,61400.0
2011-11-10 12:20:00,36.84,36.9,36.74,36.74,20000.0,23.7273,23.7659,23.6629,23.6629,20000.0
2011-11-10 12:30:00,36.75,36.75,36.55,36.59,51700.0,23.6693,23.6693,23.5405,23.5663,51700.0
2011-11-10 12:40:00,36.59,36.67,36.54,36.63,44500.0,23.5663,23.6178,23.5341,23.592,44500.0
2011-11-10 12:50:00,36.64,36.82,36.62,36.8,28000.0,23.5985,23.7144,23.5856,23.7015,28000.0
2011-11-10 13:00:00,36.8,36.88,36.79,36.83,70200.0,23.7015,23.753,23.6951,23.7208,70200.0
2011-11-10 13:10:00,36.84,37.14,36.84,37.07,69700.0,23.7273,23.9205,23.7273,23.8754,69700.0
2011-11-10 13:20:00,37.09,37.14,37.02,37.04,105500.0,23.8883,23.9205,23.8432,23.8561,105500.0
2011-11-10 13:30:00,37.05,37.19,37.05,37.07,64700.0,23.8625,23.9527,23.8625,23.8754,64700.0
2011-11-10 13:40:00,37.08,37.2,36.97,36.97,59800.0,23.8818,23.9591,23.811,23.811,59800.0
2011-11-10 13:50:00,36.97,37.12,36.95,37.1,35000.0,23.811,23.9076,23.7981,23.8947,35000.0
2011-11-10 14:00:00,37.11,37.15,36.78,36.84,59700.0,23.9012,23.9269,23.6886,23.7273,59700.0
2011-11-10 14:10:00,36.85,37.0,36.83,36.94,45300.0,23.7337,23.8303,23.7208,23.7917,45300.0
2011-11-10 14:20:00,36.93,36.94,36.75,36.77,79400.0,23.7852,23.7917,23.6693,23.6822,79400.0
2011-11-10 14:30:00,36.77,36.89,36.72,36.87,99100.0,23.6822,23.7595,23.65,23.7466,99100.0
2011-11-10 14:40:00,36.87,37.03,36.82,36.89,108000.0,23.7466,23.8496,23.7144,23.7595,108000.0
2011-11-10 14:50:00,36.91,36.96,36.74,36.74,108600.0,23.7724,23.8046,23.6629,23.6629,108600.0
2011-11-10 15:00:00,36.75,36.85,36.68,36.69,114000.0,23.6693,23.7337,23.6242,23.6307,114000.0
2011-11-10 15:10:00,36.69,36.84,36.69,36.72,48000.0,23.6307,23.7273,23.6307,23.65,48000.0
2011-11-10 15:20:00,36.73,37.0,36.68,36.92,72900.0,23.6564,23.8303,23.6242,23.7788,72900.0
2011-11-10 15:30:00,36.92,36.95,36.73,36.84,124000.0,23.7788,23.7981,23.6564,23.7273,124000.0
2011-11-10 15:40:00,36.84,36.87,36.75,36.82,100600.0,23.7273,23.7466,23.6693,23.7144,100600.0
2011-11-10 15:50:00,36.81,37.0,36.79,36.87,181700.0,23.708,23.8303,23.6951,23.7466,181700.0
2011-11-11 09:30:00,37.55,38.14,37.55,37.6,134800.0,24.1846,24.5646,24.1846,24.2168,134800.0
2011-11-11 09:40:00,37.61,37.74,37.52,37.68,107400.0,24.2232,24.3069,24.1652,24.2683,107400.0
2011-11-11 09:50:00,37.66,37.93,37.59,37.74,90900.0,24.2554,24.4293,24.2103,24.3069,90900.0
2011-11-11 10:00:00,37.74,37.92,37.65,37.85,113300.0,24.3069,24.4229,24.249,24.3778,113300.0
2011-11-11 10:10:00,37.85,37.91,37.71,37.74,69100.0,24.3778,24.4164,24.2876,24.3069,69100.0
2011-11-11 10:20:00,37.73,37.97,37.72,37.89,96800.0,24.3005,24.4551,24.294,24.4035,96800.0
2011-11-11 10:30:00,37.89,38.17,37.89,38.12,143200.0,24.4035,24.5839,24.4035,24.5517,143200.0
2011-11-11 10:40:00,38.13,38.2,37.98,38.2,88100.0,24.5581,24.6032,24.4615,24.6032,88100.0
2011-11-11 10:50:00,38.19,38.2,38.02,38.02,44200.0,24.5968,24.6032,24.4873,24.4873,44200.0
2011-11-11 11:00:00,38.01,38.02,37.89,37.95,59900.0,24.4808,24.4873,24.4035,24.4422,59900.0
2011-11-11 11:10:00,37.93,37.97,37.83,37.87,93400.0,24.4293,24.4551,24.3649,24.3907,93400.0
2011-11-11 11:20:00,37.87,37.93,37.74,37.75,57400.0,24.3907,24.4293,24.3069,24.3134,57400.0
2011-11-11 11:30:00,37.76,37.79,37.63,37.64,48100.0,24.3198,24.3391,24.2361,24.2425,48100.0
2011-11-11 11:40:00,37.66,37.72,37.58,37.62,58300.0,24.2554,24.294,24.2039,24.2296,58300.0
2011-11-11 11:50:00,37.63,37.63,37.48,37.54,54800.0,24.2361,24.2361,24.1395,24.1781,54800.0
2011-11-11 12:00:00,37.55,37.57,37.47,37.54,61000.0,24.1846,24.1974,24.133,24.1781,61000.0
2011-11-11 12:10:00,37.53,37.54,37.38,37.41,109000.0,24.1717,24.1781,24.0751,24.0944,109000.0
2011-11-11 12:20:00,37.41,37.55,37.36,37.55,217200.0,24.0944,24.1846,24.0622,24.1846,217200.0
2011-11-11 12:30:00,37.54,37.57,37.47,37.47,123300.0,24.1781,24.1974,24.133,24.133,123300.0
2011-11-11 12:40:00,37.47,37.64,37.47,37.62,59100.0,24.133,24.2425,24.133,24.2296,59100.0
2011-11-11 12:50:00,37.61,37.61,37.45,37.48,62000.0,24.2232,24.2232,24.1202,24.1395,62000.0
2011-11-11 13:00:00,37.47,37.64,37.47,37.62,60300.0,24.133,24.2425,24.133,24.2296,60300.0
2011-11-11 13:10:00,37.63,37.64,37.5,37.52,41100.0,24.2361,24.2425,24.1524,24.1652,41100.0
2011-11-11 13:20:00,37.52,37.61,37.5,37.54,52200.0,24.1652,24.2232,24.1524,24.1781,52200.0
2011-11-11 13:30:00,37.54,37.55,37.46,37.47,52600.0,24.1781,24.1846,24.1266,24.133,52600.0
2011-11-11 13:40:00,37.47,37.5,37.42,37.48,56800.0,24.133,24.1524,24.1008,24.1395,56800.0
2011-11-11 13:50:00,37.49,37.49,37.34,37.35,60100.0,24.1459,24.1459,24.0493,24.0557,60100.0
2011-11-11 14:00:00,37.36,37.49,37.35,37.45,86900.0,24.0622,24.1459,24.0557,24.1202,86900.0
2011-11-11 14:10:00,37.45,37.48,37.4,37.45,83500.0,24.1202,24.1395,24.0879,24.1202,83500.0
2011-11-11 14:20:00,37.45,37.52,37.41,37.52,61700.0,24.1202,24.1652,24.0944,24.1652,61700.0
2011-11-11 14:30:00,37.53,37.55,37.5,37.5,83500.0,24.1717,24.1846,24.1524,24.1524,83500.0
2011-11-11 14:40:00,37.5,37.54,37.48,37.48,70700.0,24.1524,24.1781,24.1395,24.1395,70700.0
2011-11-11 14:50:00,37.47,37.5,37.39,37.42,60800.0,24.133,24.1524,24.0815,24.1008,60800.0
2011-11-11 15:00:00,37.42,37.42,37.33,37.38,84800.0,24.1008,24.1008,24.0429,24.0751,84800.0
2011-11-11 15:10:00,37.38,37.44,37.31,37.41,86500.0,24.0751,24.1137,24.03,24.0944,86500.0
2011-11-11 15:20:00,37.41,37.43,37.35,37.41,116000.0,24.0944,24.1073,24.0557,24.0944,116000.0
2011-11-11 15:30:00,37.41,37.44,37.34,37.37,120500.0,24.0944,24.1137,24.0493,24.0686,120500.0
2011-11-11 15:40:00,37.36,37.37,37.21,37.37,240100.0,24.0622,24.0686,23.9656,24.0686,240100.0
2011-11-11 15:50:00,37.37,37.48,37.36,37.44,376300.0,24.0686,24.1395,24.0622,24.1137,376300.0
2011-11-14 09:30:00,37.13,37.67,37.13,37.67,56000.0,23.9141,24.2618,23.9141,24.2618,56000.0
2011-11-14 09:40:00,37.65,37.81,37.38,37.41,94900.0,24.249,24.352,24.0751,24.0944,94900.0
2011-11-14 09:50:00,37.4,37.4,37.12,37.28,82700.0,24.0879,24.0879,23.9076,24.0107,82700.0
2011-11-14 10:00:00,37.28,37.56,37.21,37.54,94100.0,24.0107,24.191,23.9656,24.1781,94100.0
2011-11-14 10:10:00,37.55,37.78,37.41,37.42,89200.0,24.1846,24.3327,24.0944,24.1008,89200.0
2011-11-14 10:20:00,37.42,37.68,37.4,37.65,43700.0,24.1008,24.2683,24.0879,24.249,43700.0
2011-11-14 10:30:00,37.67,37.68,37.38,37.54,43500.0,24.2618,24.2683,24.0751,24.1781,43500.0
2011-11-14 10:40:00,37.52,37.54,37.15,37.23,112900.0,24.1652,24.1781,23.9269,23.9785,112900.0
2011-11-14 10:50:00,37.21,37.34,37.17,37.27,61700.0,23.9656,24.0493,23.9398,24.0042,61700.0
2011-11-14 11:00:00,37.29,37.63,37.29,37.54,121400.0,24.0171,24.2361,24.0171,24.1781,121400.0
2011-11-14 11:10:00,37.55,37.58,37.44,37.49,97300.0,24.1846,24.2039,24.1137,24.1459,97300.0
2011-11-14 11:20:00,37.48,37.55,37.39,37.44,41600.0,24.1395,24.1846,24.0815,24.1137,41600.0
2011-11-14 11:30:00,37.43,37.59,37.41,37.53,48500.0,24.1073,24.2103,24.0944,24.1717,48500.0
2011-11-14 11:40:00,37.52,37.52,37.37,37.4,35600.0,24.1652,24.1652,24.0686,24.0879,35600.0
2011-11-14 11:50:00,37.4,37.42,37.14,37.21,46000.0,24.0879,24.1008,23.9205,23.9656,46000.0
2011-11-14 12:00:00,37.19,37.29,37.14,37.28,35500.0,23.9527,24.0171,23.9205,24.0107,35500.0
2011-11-14 12:10:00,37.27,37.32,37.17,37.18,42000.0,24.0042,24.0364,23.9398,23.9463,42000.0
2011-11-14 12:20:00,37.18,37.22,37.07,37.18,37000.0,23.9463,23.972,23.8754,23.9463,37000.0
2011-11-14 12:30:00,37.18,37.22,37.0,37.18,38200.0,23.9463,23.972,23.8303,23.9463,38200.0
2011-11-14 12:40:00,37.18,37.28,37.18,37.26,45200.0,23.9463,24.0107,23.9463,23.9978,45200.0
2011-11-14 12:50:00,37.26,37.38,37.26,37.34,27400.0,23.9978,24.0751,23.9978,24.0493,27400.0
2011-11-14 13:00:00,37.32,37.41,37.27,37.38,39800.0,24.0364,24.0944,24.0042,24.0751,39800.0
2011-11-14 13:10:00,37.37,37.42,37.32,37.38,34800.0,24.0686,24.1008,24.0364,24.0751,34800.0
2011-11-14 13:20:00,37.39,37.47,37.36,37.47,22500.0,24.0815,24.133,24.0622,24.133,22500.0
2011-11-14 13:30:00,37.47,37.57,37.46,37.51,77500.0,24.133,24.1974,24.1266,24.1588,77500.0
2011-11-14 13:40:00,37.52,37.55,37.47,37.53,38400.0,24.1652,24.1846,24.133,24.1717,38400.0
2011-11-14 13:50:00,37.52,37.56,37.47,37.53,54600.0,24.1652,24.191,24.133,24.1717,54600.0
2011-11-14 14:00:00,37.52,37.52,37.41,37.44,22800.0,24.1652,24.1652,24.0944,24.1137,22800.0
2011-11-14 14:10:00,37.44,37.52,37.38,37.39,29600.0,24.1137,24.1652,24.0751,24.0815,29600.0
2011-11-14 14:20:00,37.39,37.49,37.38,37.42,72900.0,24.0815,24.1459,24.0751,24.1008,72900.0
2011-11-14 14:30:00,37.41,37.51,37.41,37.46,57200.0,24.0944,24.1588,24.0944,24.1266,57200.0
2011-11-14 14:40:00,37.47,37.49,37.41,37.43,25000.0,24.133,24.1459,24.0944,24.1073,25000.0
2011-11-14 14:50:00,37.42,37.47,37.35,37.4,68500.0,24.1008,24.133,24.0557,24.0879,68500.0
2011-11-14 15:00:00,37.39,37.56,37.39,37.55,64100.0,24.0815,24.191,24.0815,24.1846,64100.0
2011-11-14 15:10:00,37.56,37.61,37.45,37.46,108300.0,24.191,24.2232,24.1202,24.1266,108300.0
2011-11-14 15:20:00,37.45,37.56,37.44,37.47,77000.0,24.1202,24.191,24.1137,24.133,77000.0
2011-11-14 15:30:00,37.48,37.55,37.43,37.44,112100.0,24.1395,24.1846,24.1073,24.1137,112100.0
2011-11-14 15:40:00,37.45,37.53,37.42,37.49,99600.0,24.1202,24.1717,24.1008,24.1459,99600.0
2011-11-14 15:50:00,37.5,37.58,37.48,37.55,179100.0,24.1524,24.2039,24.1395,24.1846,179100.0
2011-11-15 09:30:00,37.96,38.04,37.69,37.94,104900.0,24.4486,24.5001,24.2747,24.4357,104900.0
2011-11-15 09:40:00,37.95,38.19,37.89,37.94,129800.0,24.4422,24.5968,24.4035,24.4357,129800.0
2011-11-15 09:50:00,37.94,37.98,37.56,37.63,151200.0,24.4357,24.4615,24.191,24.2361,151200.0
2011-11-15 10:00:00,37.63,37.75,37.37,37.46,141400.0,24.2361,24.3134,24.0686,24.1266,141400.0
2011-11-15 10:10:00,37.44,37.54,37.27,37.29,115300.0,24.1137,24.1781,24.0042,24.0171,115300.0
2011-11-15 10:20:00,37.29,37.55,37.29,37.45,81400.0,24.0171,24.1846,24.0171,24.1202,81400.0
2011-11-15 10:30:00,37.44,37.71,37.39,37.6,101000.0,24.1137,24.2876,24.0815,24.2168,101000.0
2011-11-15 10:40:00,37.6,37.82,37.51,37.74,76300.0,24.2168,24.3585,24.1588,24.3069,76300.0
2011-11-15 10:50:00,37.74,37.74,37.51,37.51,55800.0,24.3069,24.3069,24.1588,24.1588,55800.0
2011-11-15 11:00:00,37.51,37.61,37.39,37.6,50700.0,24.1588,24.2232,24.0815,24.2168,50700.0
2011-11-15 11:10:00,37.59,37.69,37.44,37.45,69000.0,24.2103,24.2747,24.1137,24.1202,69000.0
2011-11-15 11:20:00,37.44,37.44,37.34,37.39,54700.0,24.1137,24.1137,24.0493,24.0815,54700.0
2011-11-15 11:30:00,37.39,37.39,37.21,37.22,43900.0,24.0815,24.0815,23.9656,23.972,43900.0
2011-11-15 11:40:00,37.21,37.36,37.21,37.3,91100.0,23.9656,24.0622,23.9656,24.0235,91100.0
2011-11-15 11:50:00,37.31,37.49,37.26,37.41,87300.0,24.03,24.1459,23.9978,24.0944,87300.0
2011-11-15 12:00:00,37.41,37.78,37.41,37.62,97300.0,24.0944,24.3327,24.0944,24.2296,97300.0
2011-11-15 12:10:00,37.63,37.65,37.54,37.57,62400.0,24.2361,24.249,24.1781,24.1974,62400.0
2011-11-15 12:20:00,37.58,37.63,37.55,37.61,96400.0,24.2039,24.2361,24.1846,24.2232,96400.0
2011-11-15 12:30:00,37.61,37.98,37.59,37.9,84300.0,24.2232,24.4615,24.2103,24.41,84300.0
2011-11-15 12:40:00,37.9,37.97,37.76,37.76,61200.0,24.41,24.4551,24.3198,24.3198,61200.0
2011-11-15 12:50:00,37.76,37.92,37.72,37.92,34300.0,24.3198,24.4229,24.294,24.4229,34300.0
2011-11-15 13:00:00,37.91,37.97,37.76,37.89,99800.0,24.4164,24.4551,24.3198,24.4035,99800.0
2011-11-15 13:10:00,37.88,37.99,37.84,37.94,74700.0,24.3971,24.4679,24.3713,24.4357,74700.0
2011-11-15 13:20:00,37.94,37.99,37.81,37.96,121500.0,24.4357,24.4679,24.352,24.4486,121500.0
2011-11-15 13:30:00,37.96,38.2,37.95,38.16,110300.0,24.4486,24.6032,24.4422,24.5774,110300.0
2011-11-15 13:40:00,38.15,38.18,38.04,38.11,85500.0,24.571,24.5903,24.5001,24.5452,85500.0
2011-11-15 13:50:00,38.11,38.17,38.0,38.04,74400.0,24.5452,24.5839,24.4744,24.5001,74400.0
2011-11-15 14:00:00,38.03,38.06,37.93,38.02,96300.0,24.4937,24.513,24.4293,24.4873,96300.0
2011-11-15 14:10:00,38.03,38.18,37.98,38.0,94600.0,24.4937,24.5903,24.4615,24.4744,94600.0
2011-11-15 14:20:00,38.01,38.08,37.95,38.05,95800.0,24.4808,24.5259,24.4422,24.5066,95800.0
2011-11-15 14:30:00,38.05,38.16,38.05,38.12,77800.0,24.5066,24.5774,24.5066,24.5517,77800.0
2011-11-15 14:40:00,38.13,38.25,38.13,38.24,102100.0,24.5581,24.6354,24.5581,24.629,102100.0
2011-11-15 14:50:00,38.24,38.4,38.24,38.28,100000.0,24.629,24.732,24.629,24.6547,100000.0
2011-11-15 15:00:00,38.28,38.4,38.27,38.3,101100.0,24.6547,24.732,24.6483,24.6676,101100.0
2011-11-15 15:10:00,38.3,38.35,38.23,38.24,78800.0,24.6676,24.6998,24.6225,24.629,78800.0
2011-11-15 15:20:00,38.24,38.44,38.24,38.4,163200.0,24.629,24.7578,24.629,24.732,163200.0
2011-11-15 15:30:00,38.4,38.43,38.2,38.26,142200.0,24.732,24.7513,24.6032,24.6418,142200.0
2011-11-15 15:40:00,38.26,38.57,38.26,38.57,265700.0,24.6418,24.8415,24.6418,24.8415,265700.0
2011-11-15 15:50:00,38.56,38.56,38.23,38.23,378600.0,24.8351,24.8351,24.6225,24.6225,378600.0
2011-11-16 09:30:00,37.34,38.15,37.19,37.46,660900.0,24.0493,24.571,23.9527,24.1266,660900.0
2011-11-16 09:40:00,37.47,38.45,37.38,38.45,457400.0,24.133,24.7642,24.0751,24.7642,457400.0
2011-11-16 09:50:00,38.43,38.63,38.01,38.35,327600.0,24.7513,24.8801,24.4808,24.6998,327600.0
2011-11-16 10:00:00,38.36,38.71,37.83,37.95,322700.0,24.7062,24.9317,24.3649,24.4422,322700.0
2011-11-16 10:10:00,37.96,38.6,37.93,38.4,205900.0,24.4486,24.8608,24.4293,24.732,205900.0
2011-11-16 10:20:00,38.41,38.53,38.25,38.44,125100.0,24.7385,24.8157,24.6354,24.7578,125100.0
2011-11-16 10:30:00,38.45,38.65,38.21,38.65,245500.0,24.7642,24.893,24.6096,24.893,245500.0
2011-11-16 10:40:00,38.64,38.85,38.56,38.85,334600.0,24.8866,25.0218,24.8351,25.0218,334600.0
2011-11-16 10:50:00,38.85,39.08,38.83,39.05,348300.0,25.0218,25.17,25.009,25.1507,348300.0
2011-11-16 11:00:00,39.05,39.22,38.97,39.16,316100.0,25.1507,25.2601,25.0991,25.2215,316100.0
2011-11-16 11:10:00,39.16,39.26,39.0,39.21,196300.0,25.2215,25.2859,25.1184,25.2537,196300.0
2011-11-16 11:20:00,39.2,39.3,39.14,39.16,220700.0,25.2473,25.3117,25.2086,25.2215,220700.0
2011-11-16 11:30:00,39.16,39.29,38.94,39.08,130100.0,25.2215,25.3052,25.0798,25.17,130100.0
2011-11-16 11:40:00,39.08,39.18,38.99,39.05,113700.0,25.17,25.2344,25.112,25.1507,113700.0
2011-11-16 11:50:00,39.05,39.06,38.72,38.84,96600.0,25.1507,25.1571,24.9381,25.0154,96600.0
2011-11-16 12:00:00,38.84,38.94,38.69,38.91,86200.0,25.0154,25.0798,24.9188,25.0605,86200.0
2011-11-16 12:10:00,38.91,39.11,38.89,38.97,141700.0,25.0605,25.1893,25.0476,25.0991,141700.0
2011-11-16 12:20:00,38.95,39.01,38.84,38.86,45700.0,25.0862,25.1249,25.0154,25.0283,45700.0
2011-11-16 12:30:00,38.86,39.03,38.84,38.99,113100.0,25.0283,25.1378,25.0154,25.112,113100.0
2011-11-16 12:40:00,38.99,39.02,38.82,38.84,106000.0,25.112,25.1313,25.0025,25.0154,106000.0
2011-11-16 12:50:00,38.85,39.02,38.81,39.01,125800.0,25.0218,25.1313,24.9961,25.1249,125800.0
2011-11-16 13:00:00,39.0,39.02,38.84,38.87,145700.0,25.1184,25.1313,25.0154,25.0347,145700.0
2011-11-16 13:10:00,38.87,38.91,38.78,38.82,84400.0,25.0347,25.0605,24.9768,25.0025,84400.0
2011-11-16 13:20:00,38.82,38.83,38.7,38.82,204800.0,25.0025,25.009,24.9252,25.0025,204800.0
2011-11-16 13:30:00,38.82,38.95,38.77,38.94,99100.0,25.0025,25.0862,24.9703,25.0798,99100.0
2011-11-16 13:40:00,38.94,39.18,38.91,39.11,114800.0,25.0798,25.2344,25.0605,25.1893,114800.0
2011-11-16 13:50:00,39.1,39.16,38.96,38.96,87700.0,25.1829,25.2215,25.0927,25.0927,87700.0
2011-11-16 14:00:00,38.96,39.02,38.92,39.01,85900.0,25.0927,25.1313,25.0669,25.1249,85900.0
2011-11-16 14:10:00,39.0,39.15,38.97,39.14,101500.0,25.1184,25.2151,25.0991,25.2086,101500.0
2011-11-16 14:20:00,39.14,39.39,39.13,39.26,91000.0,25.2086,25.3696,25.2022,25.2859,91000.0
2011-11-16 14:30:00,39.24,39.33,39.14,39.32,145400.0,25.273,25.331,25.2086,25.3245,145400.0
2011-11-16 14:40:00,39.32,39.32,39.06,39.09,181900.0,25.3245,25.3245,25.1571,25.1764,181900.0
2011-11-16 14:50:00,39.08,39.09,38.93,39.06,183400.0,25.17,25.1764,25.0734,25.1571,183400.0
2011-11-16 15:00:00,39.06,39.14,38.96,39.12,199000.0,25.1571,25.2086,25.0927,25.1957,199000.0
2011-11-16 15:10:00,39.12,39.17,38.68,38.76,185800.0,25.1957,25.2279,24.9123,24.9639,185800.0
2011-11-16 15:20:00,38.75,38.87,38.61,38.61,244700.0,24.9574,25.0347,24.8673,24.8673,244700.0
2011-11-16 15:30:00,38.61,38.76,38.44,38.74,400000.0,24.8673,24.9639,24.7578,24.951,400000.0
2011-11-16 15:40:00,38.75,38.8,38.55,38.75,325900.0,24.9574,24.9896,24.8286,24.9574,325900.0
2011-11-16 15:50:00,38.75,38.76,38.53,38.58,432800.0,24.9574,24.9639,24.8157,24.8479,432800.0
2011-11-17 09:30:00,38.34,38.56,38.0,38.15,110300.0,24.6934,24.8351,24.4744,24.571,110300.0
2011-11-17 09:40:00,38.15,38.24,37.89,37.9,114300.0,24.571,24.629,24.4035,24.41,114300.0
2011-11-17 09:50:00,37.9,38.11,37.8,38.03,85200.0,24.41,24.5452,24.3456,24.4937,85200.0
2011-11-17 10:00:00,38.03,38.06,37.87,37.95,255000.0,24.4937,24.513,24.3907,24.4422,255000.0
2011-11-17 10:10:00,37.95,38.01,37.64,37.72,326500.0,24.4422,24.4808,24.2425,24.294,326500.0
2011-11-17 10:20:00,37.71,37.91,37.64,37.9,206300.0,24.2876,24.4164,24.2425,24.41,206300.0
2011-11-17 10:30:00,37.89,38.33,37.7,38.3,163100.0,24.4035,24.6869,24.2812,24.6676,163100.0
2011-11-17 10:40:00,38.3,38.36,38.14,38.19,130000.0,24.6676,24.7062,24.5646,24.5968,130000.0
2011-11-17 10:50:00,38.2,38.48,38.17,38.3,127900.0,24.6032,24.7835,24.5839,24.6676,127900.0
2011-11-17 11:00:00,38.29,38.39,38.04,38.04,95400.0,24.6612,24.7256,24.5001,24.5001,95400.0
2011-11-17 11:10:00,38.04,38.2,37.97,38.19,110100.0,24.5001,24.6032,24.4551,24.5968,110100.0
2011-11-17 11:20:00,38.18,38.32,37.91,38.21,151100.0,24.5903,24.6805,24.4164,24.6096,151100.0
2011-11-17 11:30:00,38.22,38.4,38.19,38.25,104200.0,24.6161,24.732,24.5968,24.6354,104200.0
2011-11-17 11:40:00,38.25,38.37,38.07,38.08,73800.0,24.6354,24.7127,24.5195,24.5259,73800.0
2011-11-17 11:50:00,38.08,38.12,37.88,38.04,78200.0,24.5259,24.5517,24.3971,24.5001,78200.0
2011-11-17 12:00:00,38.03,38.06,37.83,37.89,50100.0,24.4937,24.513,24.3649,24.4035,50100.0
2011-11-17 12:10:00,37.9,37.9,37.66,37.77,44400.0,24.41,24.41,24.2554,24.3263,44400.0
2011-11-17 12:20:00,37.78,37.79,37.63,37.63,65600.0,24.3327,24.3391,24.2361,24.2361,65600.0
2011-11-17 12:30:00,37.62,37.63,37.03,37.19,162500.0,24.2296,24.2361,23.8496,23.9527,162500.0
2011-11-17 12:40:00,37.2,37.3,36.93,37.25,84200.0,23.9591,24.0235,23.7852,23.9913,84200.0
2011-11-17 12:50:00,37.24,37.35,37.14,37.3,49300.0,23.9849,24.0557,23.9205,24.0235,49300.0
2011-11-17 13:00:00,37.31,37.31,37.04,37.05,29100.0,24.03,24.03,23.8561,23.8625,29100.0
2011-11-17 13:10:00,37.05,37.36,37.02,37.34,58100.0,23.8625,24.0622,23.8432,24.0493,58100.0
2011-11-17 13:20:00,37.34,37.37,37.22,37.26,58300.0,24.0493,24.0686,23.972,23.9978,58300.0
2011-11-17 13:30:00,37.27,37.29,37.16,37.25,48100.0,24.0042,24.0171,23.9334,23.9913,48100.0
2011-11-17 13:40:00,37.25,37.29,37.13,37.14,79600.0,23.9913,24.0171,23.9141,23.9205,79600.0
2011-11-17 13:50:00,37.14,37.26,36.92,37.19,77800.0,23.9205,23.9978,23.7788,23.9527,77800.0
2011-11-17 14:00:00,37.17,37.17,37.05,37.12,36100.0,23.9398,23.9398,23.8625,23.9076,36100.0
2011-11-17 14:10:00,37.11,37.18,36.99,37.07,86400.0,23.9012,23.9463,23.8239,23.8754,86400.0
2011-11-17 14:20:00,37.05,37.14,36.94,37.03,60100.0,23.8625,23.9205,23.7917,23.8496,60100.0
2011-11-17 14:30:00,37.04,37.14,36.97,37.0,82900.0,23.8561,23.9205,23.811,23.8303,82900.0
2011-11-17 14:40:00,37.01,37.28,37.0,37.25,102200.0,23.8368,24.0107,23.8303,23.9913,102200.0
2011-11-17 14:50:00,37.25,37.3,37.22,37.27,51900.0,23.9913,24.0235,23.972,24.0042,51900.0
2011-11-17 15:00:00,37.26,37.34,37.11,37.13,86200.0,23.9978,24.0493,23.9012,23.9141,86200.0
2011-11-17 15:10:00,37.11,37.12,37.01,37.04,68700.0,23.9012,23.9076,23.8368,23.8561,68700.0
2011-11-17 15:20:00,37.05,37.24,36.98,37.09,123800.0,23.8625,23.9849,23.8174,23.8883,123800.0
2011-11-17 15:30:00,37.09,37.16,36.95,36.95,109500.0,23.8883,23.9334,23.7981,23.7981,109500.0
2011-11-17 15:40:00,36.96,37.2,36.9,37.13,164800.0,23.8046,23.9591,23.7659,23.9141,164800.0
2011-11-17 15:50:00,37.12,37.22,37.01,37.21,319300.0,23.9076,23.972,23.8368,23.9656,319300.0
2011-11-18 09:30:00,37.5,37.5,36.93,36.98,363500.0,24.1524,24.1524,23.7852,23.8174,363500.0
2011-11-18 09:40:00,36.92,37.06,36.61,36.69,190400.0,23.7788,23.869,23.5791,23.6307,190400.0
2011-11-18 09:50:00,36.69,37.37,36.62,37.34,157400.0,23.6307,24.0686,23.5856,24.0493,157400.0
2011-11-18 10:00:00,37.35,37.36,37.21,37.32,182100.0,24.0557,24.0622,23.9656,24.0364,182100.0
2011-11-18 10:10:00,37.31,37.34,37.05,37.1,121800.0,24.03,24.0493,23.8625,23.8947,121800.0
2011-11-18 10:20:00,37.08,37.15,36.9,37.02,99300.0,23.8818,23.9269,23.7659,23.8432,99300.0
2011-11-18 10:30:00,37.04,37.15,37.0,37.09,92800.0,23.8561,23.9269,23.8303,23.8883,92800.0
2011-11-18 10:40:00,37.1,37.13,37.01,37.1,105500.0,23.8947,23.9141,23.8368,23.8947,105500.0
2011-11-18 10:50:00,37.11,37.42,37.11,37.39,125900.0,23.9012,24.1008,23.9012,24.0815,125900.0
2011-11-18 11:00:00,37.38,37.46,37.15,37.15,75000.0,24.0751,24.1266,23.9269,23.9269,75000.0
2011-11-18 11:10:00,37.16,37.25,37.07,37.08,50600.0,23.9334,23.9913,23.8754,23.8818,50600.0
2011-11-18 11:20:00,37.09,37.14,37.01,37.06,44200.0,23.8883,23.9205,23.8368,23.869,44200.0
2011-11-18 11:30:00,37.06,37.09,36.88,36.98,48800.0,23.869,23.8883,23.753,23.8174,48800.0
2011-11-18 11:40:00,36.98,37.04,36.84,36.89,46200.0,23.8174,23.8561,23.7273,23.7595,46200.0
2011-11-18 11:50:00,36.88,36.96,36.85,36.87,53600.0,23.753,23.8046,23.7337,23.7466,53600.0
2011-11-18 12:00:00,36.88,36.89,36.69,36.85,94100.0,23.753,23.7595,23.6307,23.7337,94100.0
2011-11-18 12:10:00,36.88,36.94,36.81,36.84,67900.0,23.753,23.7917,23.708,23.7273,67900.0
2011-11-18 12:20:00,36.83,36.91,36.66,36.91,92800.0,23.7208,23.7724,23.6113,23.7724,92800.0
2011-11-18 12:30:00,36.92,37.0,36.88,36.96,42900.0,23.7788,23.8303,23.753,23.8046,42900.0
2011-11-18 12:40:00,36.95,37.05,36.91,37.04,49300.0,23.7981,23.8625,23.7724,23.8561,49300.0
2011-11-18 12:50:00,37.04,37.04,36.89,36.91,25300.0,23.8561,23.8561,23.7595,23.7724,25300.0
2011-11-18 13:00:00,36.91,36.95,36.86,36.94,42900.0,23.7724,23.7981,23.7402,23.7917,42900.0
2011-11-18 13:10:00,36.95,37.07,36.92,37.01,27500.0,23.7981,23.8754,23.7788,23.8368,27500.0
2011-11-18 13:20:00,37.02,37.07,36.98,37.05,28400.0,23.8432,23.8754,23.8174,23.8625,28400.0
2011-11-18 13:30:00,37.04,37.3,37.04,37.28,69600.0,23.8561,24.0235,23.8561,24.0107,69600.0
2011-11-18 13:40:00,37.28,37.31,37.16,37.2,34700.0,24.0107,24.03,23.9334,23.9591,34700.0
2011-11-18 13:50:00,37.2,37.21,37.07,37.09,30800.0,23.9591,23.9656,23.8754,23.8883,30800.0
2011-11-18 14:00:00,37.09,37.14,37.04,37.09,78800.0,23.8883,23.9205,23.8561,23.8883,78800.0
2011-11-18 14:10:00,37.08,37.3,37.08,37.15,78200.0,23.8818,24.0235,23.8818,23.9269,78200.0
2011-11-18 14:20:00,37.14,37.24,37.09,37.18,65100.0,23.9205,23.9849,23.8883,23.9463,65100.0
2011-11-18 14:30:00,37.19,37.28,37.11,37.15,72300.0,23.9527,24.0107,23.9012,23.9269,72300.0
2011-11-18 14:40:00,37.15,37.16,37.03,37.03,52100.0,23.9269,23.9334,23.8496,23.8496,52100.0
2011-11-18 14:50:00,37.02,37.03,36.91,36.95,66100.0,23.8432,23.8496,23.7724,23.7981,66100.0
2011-11-18 15:00:00,36.94,36.96,36.87,36.95,90600.0,23.7917,23.8046,23.7466,23.7981,90600.0
2011-11-18 15:10:00,36.97,37.01,36.85,36.9,106400.0,23.811,23.8368,23.7337,23.7659,106400.0
2011-11-18 15:20:00,36.9,36.96,36.85,36.9,106400.0,23.7659,23.8046,23.7337,23.7659,106400.0
2011-11-18 15:30:00,36.89,36.96,36.85,36.86,97400.0,23.7595,23.8046,23.7337,23.7402,97400.0
2011-11-18 15:40:00,36.86,36.91,36.76,36.81,194100.0,23.7402,23.7724,23.6757,23.708,194100.0
2011-11-18 15:50:00,36.82,36.88,36.78,36.8,277500.0,23.7144,23.753,23.6886,23.7015,277500.0
2011-11-21 09:30:00,35.81,35.92,34.94,34.94,173900.0,23.0639,23.1347,22.5036,22.5036,173900.0
2011-11-21 09:40:00,34.95,35.44,34.88,35.38,213300.0,22.51,22.8256,22.4649,22.7869,213300.0
2011-11-21 09:50:00,35.38,35.44,35.27,35.28,258500.0,22.7869,22.8256,22.7161,22.7225,258500.0
2011-11-21 10:00:00,35.28,35.32,35.0,35.13,293500.0,22.7225,22.7483,22.5422,22.6259,293500.0
2011-11-21 10:10:00,35.13,35.55,35.06,35.47,173600.0,22.6259,22.8964,22.5808,22.8449,173600.0
2011-11-21 10:20:00,35.45,35.68,35.4,35.61,135700.0,22.832,22.9802,22.7998,22.9351,135700.0
2011-11-21 10:30:00,35.62,35.66,35.51,35.61,105000.0,22.9415,22.9673,22.8707,22.9351,105000.0
2011-11-21 10:40:00,35.62,35.66,35.41,35.43,84700.0,22.9415,22.9673,22.8063,22.8191,84700.0
2011-11-21 10:50:00,35.44,35.54,35.39,35.44,110900.0,22.8256,22.89,22.7934,22.8256,110900.0
2011-11-21 11:00:00,35.44,35.47,35.28,35.33,70900.0,22.8256,22.8449,22.7225,22.7547,70900.0
2011-11-21 11:10:00,35.33,35.54,35.33,35.48,101400.0,22.7547,22.89,22.7547,22.8513,101400.0
2011-11-21 11:20:00,35.49,35.53,35.33,35.35,68200.0,22.8578,22.8836,22.7547,22.7676,68200.0
2011-11-21 11:30:00,35.34,35.41,35.19,35.27,90600.0,22.7612,22.8063,22.6646,22.7161,90600.0
2011-11-21 11:40:00,35.27,35.36,35.13,35.34,118500.0,22.7161,22.7741,22.6259,22.7612,118500.0
2011-11-21 11:50:00,35.34,35.41,35.22,35.4,51800.0,22.7612,22.8063,22.6839,22.7998,51800.0
2011-11-21 12:00:00,35.4,35.45,35.36,35.43,57100.0,22.7998,22.832,22.7741,22.8191,57100.0
2011-11-21 12:10:00,35.42,35.57,35.38,35.49,85300.0,22.8127,22.9093,22.7869,22.8578,85300.0
2011-11-21 12:20:00,35.49,35.54,35.36,35.4,28500.0,22.8578,22.89,22.7741,22.7998,28500.0
2011-11-21 12:30:00,35.42,35.48,35.37,35.46,39300.0,22.8127,22.8513,22.7805,22.8385,39300.0
2011-11-21 12:40:00,35.47,35.58,35.45,35.53,28300.0,22.8449,22.9158,22.832,22.8836,28300.0
2011-11-21 12:50:00,35.53,35.61,35.47,35.54,47000.0,22.8836,22.9351,22.8449,22.89,47000.0
2011-11-21 13:00:00,35.55,35.73,35.55,35.69,40800.0,22.8964,23.0124,22.8964,22.9866,40800.0
2011-11-21 13:10:00,35.7,35.75,35.62,35.66,122600.0,22.993,23.0252,22.9415,22.9673,122600.0
2011-11-21 13:20:00,35.67,35.73,35.57,35.57,18700.0,22.9737,23.0124,22.9093,22.9093,18700.0
2011-11-21 13:30:00,35.57,35.65,35.53,35.6,42500.0,22.9093,22.9608,22.8836,22.9286,42500.0
2011-11-21 13:40:00,35.57,35.62,35.54,35.59,42800.0,22.9093,22.9415,22.89,22.9222,42800.0
2011-11-21 13:50:00,35.59,35.6,35.35,35.37,66200.0,22.9222,22.9286,22.7676,22.7805,66200.0
2011-11-21 14:00:00,35.37,35.45,35.34,35.43,82700.0,22.7805,22.832,22.7612,22.8191,82700.0
2011-11-21 14:10:00,35.44,35.83,35.44,35.72,81800.0,22.8256,23.0768,22.8256,23.0059,81800.0
2011-11-21 14:20:00,35.73,35.73,35.63,35.67,45300.0,23.0124,23.0124,22.948,22.9737,45300.0
2011-11-21 14:30:00,35.68,35.79,35.65,35.77,67500.0,22.9802,23.051,22.9608,23.0381,67500.0
2011-11-21 14:40:00,35.77,35.92,35.77,35.82,59500.0,23.0381,23.1347,23.0381,23.0703,59500.0
2011-11-21 14:50:00,35.83,35.85,35.7,35.76,58900.0,23.0768,23.0897,22.993,23.0317,58900.0
2011-11-21 15:00:00,35.76,35.79,35.63,35.7,70500.0,23.0317,23.051,22.948,22.993,70500.0
2011-11-21 15:10:00,35.7,35.83,35.65,35.81,78100.0,22.993,23.0768,22.9608,23.0639,78100.0
2011-11-21 15:20:00,35.8,35.98,35.79,35.9,96000.0,23.0574,23.1734,23.051,23.1219,96000.0
2011-11-21 15:30:00,35.89,35.98,35.85,35.96,111100.0,23.1154,23.1734,23.0897,23.1605,111100.0
2011-11-21 15:40:00,35.94,36.0,35.86,35.98,199700.0,23.1476,23.1863,23.0961,23.1734,199700.0
2011-11-21 15:50:00,35.98,35.98,35.77,35.8,245300.0,23.1734,23.1734,23.0381,23.0574,245300.0
2011-11-22 09:30:00,35.62,35.83,35.5,35.81,89900.0,22.9415,23.0768,22.8642,23.0639,89900.0
2011-11-22 09:40:00,35.83,36.1,35.83,36.01,55100.0,23.0768,23.2507,23.0768,23.1927,55100.0
2011-11-22 09:50:00,36.01,36.12,35.92,35.94,96000.0,23.1927,23.2635,23.1347,23.1476,96000.0
2011-11-22 10:00:00,35.93,36.03,35.68,35.77,91900.0,23.1412,23.2056,22.9802,23.0381,91900.0
2011-11-22 10:10:00,35.76,35.78,35.54,35.6,75900.0,23.0317,23.0446,22.89,22.9286,75900.0
2011-11-22 10:20:00,35.61,35.69,35.54,35.66,63600.0,22.9351,22.9866,22.89,22.9673,63600.0
2011-11-22 10:30:00,35.66,35.68,35.43,35.46,39300.0,22.9673,22.9802,22.8191,22.8385,39300.0
2011-11-22 10:40:00,35.47,35.54,35.22,35.3,51100.0,22.8449,22.89,22.6839,22.7354,51100.0
2011-11-22 10:50:00,35.3,35.31,35.1,35.17,87600.0,22.7354,22.7419,22.6066,22.6517,87600.0
2011-11-22 11:00:00,35.18,35.28,35.15,35.24,32700.0,22.6581,22.7225,22.6388,22.6968,32700.0
2011-11-22 11:10:00,35.25,35.37,35.2,35.34,37700.0,22.7032,22.7805,22.671,22.7612,37700.0
2011-11-22 11:20:00,35.32,35.34,35.17,35.25,34900.0,22.7483,22.7612,22.6517,22.7032,34900.0
2011-11-22 11:30:00,35.28,35.29,35.12,35.12,59400.0,22.7225,22.729,22.6195,22.6195,59400.0
2011-11-22 11:40:00,35.12,35.18,35.04,35.14,37100.0,22.6195,22.6581,22.568,22.6324,37100.0
2011-11-22 11:50:00,35.15,35.34,35.13,35.33,39900.0,22.6388,22.7612,22.6259,22.7547,39900.0
2011-11-22 12:00:00,35.31,35.72,35.31,35.7,139000.0,22.7419,23.0059,22.7419,22.993,139000.0
2011-11-22 12:10:00,35.7,35.7,35.51,35.57,58300.0,22.993,22.993,22.8707,22.9093,58300.0
2011-11-22 12:20:00,35.59,35.61,35.37,35.41,71100.0,22.9222,22.9351,22.7805,22.8063,71100.0
2011-11-22 12:30:00,35.4,35.58,35.38,35.52,66900.0,22.7998,22.9158,22.7869,22.8771,66900.0
2011-11-22 12:40:00,35.52,35.6,35.47,35.47,24000.0,22.8771,22.9286,22.8449,22.8449,24000.0
2011-11-22 12:50:00,35.48,35.63,35.46,35.62,62200.0,22.8513,22.948,22.8385,22.9415,62200.0
2011-11-22 13:00:00,35.63,35.71,35.58,35.59,27900.0,22.948,22.9995,22.9158,22.9222,27900.0
2011-11-22 13:10:00,35.61,35.91,35.57,35.91,30400.0,22.9351,23.1283,22.9093,23.1283,30400.0
2011-11-22 13:20:00,35.91,36.0,35.78,35.78,62800.0,23.1283,23.1863,23.0446,23.0446,62800.0
2011-11-22 13:30:00,35.79,35.92,35.75,35.88,29100.0,23.051,23.1347,23.0252,23.109,29100.0
2011-11-22 13:40:00,35.87,35.88,35.78,35.83,36100.0,23.1025,23.109,23.0446,23.0768,36100.0
2011-11-22 13:50:00,35.81,35.81,35.63,35.68,34000.0,23.0639,23.0639,22.948,22.9802,34000.0
2011-11-22 14:00:00,35.67,35.75,35.64,35.69,26100.0,22.9737,23.0252,22.9544,22.9866,26100.0
2011-11-22 14:10:00,35.68,35.8,35.68,35.75,26900.0,22.9802,23.0574,22.9802,23.0252,26900.0
2011-11-22 14:20:00,35.75,35.75,35.59,35.63,67300.0,23.0252,23.0252,22.9222,22.948,67300.0
2011-11-22 14:30:00,35.63,35.64,35.45,35.5,68500.0,22.948,22.9544,22.832,22.8642,68500.0
2011-11-22 14:40:00,35.51,35.63,35.51,35.52,50500.0,22.8707,22.948,22.8707,22.8771,50500.0
2011-11-22 14:50:00,35.52,35.53,35.36,35.43,48400.0,22.8771,22.8836,22.7741,22.8191,48400.0
2011-11-22 15:00:00,35.43,35.46,35.34,35.38,79000.0,22.8191,22.8385,22.7612,22.7869,79000.0
2011-11-22 15:10:00,35.39,35.48,35.35,35.43,66600.0,22.7934,22.8513,22.7676,22.8191,66600.0
2011-11-22 15:20:00,35.42,35.57,35.42,35.51,46800.0,22.8127,22.9093,22.8127,22.8707,46800.0
2011-11-22 15:30:00,35.5,35.58,35.46,35.51,102500.0,22.8642,22.9158,22.8385,22.8707,102500.0
2011-11-22 15:40:00,35.51,35.68,35.48,35.65,171100.0,22.8707,22.9802,22.8513,22.9608,171100.0
2011-11-22 15:50:00,35.64,35.68,35.57,35.58,264300.0,22.9544,22.9802,22.9093,22.9158,264300.0
2011-11-23 09:30:00,35.01,35.12,34.66,34.98,136500.0,22.5486,22.6195,22.3232,22.5293,136500.0
2011-11-23 09:40:00,34.98,35.03,34.75,34.82,103100.0,22.5293,22.5615,22.3812,22.4263,103100.0
2011-11-23 09:50:00,34.82,34.93,34.64,34.64,91000.0,22.4263,22.4971,22.3103,22.3103,91000.0
2011-11-23 10:00:00,34.64,34.83,34.6,34.8,80800.0,22.3103,22.4327,22.2846,22.4134,80800.0
2011-11-23 10:10:00,34.78,34.79,34.51,34.61,114500.0,22.4005,22.4069,22.2266,22.291,114500.0
2011-11-23 10:20:00,34.61,34.66,34.39,34.42,85400.0,22.291,22.3232,22.1493,22.1686,85400.0
2011-11-23 10:30:00,34.44,34.54,34.29,34.53,94100.0,22.1815,22.2459,22.0849,22.2395,94100.0
2011-11-23 10:40:00,34.53,34.58,34.41,34.46,52600.0,22.2395,22.2717,22.1622,22.1944,52600.0
2011-11-23 10:50:00,34.46,34.56,34.39,34.39,52900.0,22.1944,22.2588,22.1493,22.1493,52900.0
2011-11-23 11:00:00,34.39,34.49,34.38,34.45,109400.0,22.1493,22.2137,22.1429,22.188,109400.0
2011-11-23 11:10:00,34.45,34.51,34.28,34.38,77800.0,22.188,22.2266,22.0785,22.1429,77800.0
2011-11-23 11:20:00,34.4,34.56,34.38,34.44,70000.0,22.1558,22.2588,22.1429,22.1815,70000.0
2011-11-23 11:30:00,34.43,34.54,34.37,34.54,98500.0,22.1751,22.2459,22.1364,22.2459,98500.0
2011-11-23 11:40:00,34.53,34.53,34.37,34.47,42900.0,22.2395,22.2395,22.1364,22.2008,42900.0
2011-11-23 11:50:00,34.47,34.52,34.39,34.43,30300.0,22.2008,22.233,22.1493,22.1751,30300.0
2011-11-23 12:00:00,34.45,34.53,34.45,34.48,27000.0,22.188,22.2395,22.188,22.2073,27000.0
2011-11-23 12:10:00,34.49,34.5,34.34,34.4,50100.0,22.2137,22.2202,22.1171,22.1558,50100.0
2011-11-23 12:20:00,34.4,34.46,34.35,34.35,46000.0,22.1558,22.1944,22.1236,22.1236,46000.0
2011-11-23 12:30:00,34.35,34.38,34.27,34.27,36000.0,22.1236,22.1429,22.072,22.072,36000.0
2011-11-23 12:40:00,34.26,34.31,34.19,34.29,85900.0,22.0656,22.0978,22.0205,22.0849,85900.0
2011-11-23 12:50:00,34.3,34.45,34.3,34.35,136900.0,22.0914,22.188,22.0914,22.1236,136900.0
2011-11-23 13:00:00,34.35,34.37,34.27,34.32,50000.0,22.1236,22.1364,22.072,22.1042,50000.0
2011-11-23 13:10:00,34.33,34.33,34.1,34.1,122900.0,22.1107,22.1107,21.9625,21.9625,122900.0
2011-11-23 13:20:00,34.11,34.12,34.03,34.11,167400.0,21.969,21.9754,21.9175,21.969,167400.0
2011-11-23 13:30:00,34.11,34.23,34.08,34.16,109800.0,21.969,22.0463,21.9497,22.0012,109800.0
2011-11-23 13:40:00,34.15,34.16,34.01,34.05,79400.0,21.9947,22.0012,21.9046,21.9303,79400.0
2011-11-23 13:50:00,34.05,34.21,34.01,34.04,57900.0,21.9303,22.0334,21.9046,21.9239,57900.0
2011-11-23 14:00:00,34.04,34.14,34.0,34.06,112400.0,21.9239,21.9883,21.8981,21.9368,112400.0
2011-11-23 14:10:00,34.07,34.08,33.84,33.93,87900.0,21.9432,21.9497,21.7951,21.8531,87900.0
2011-11-23 14:20:00,33.93,33.96,33.76,33.83,87700.0,21.8531,21.8724,21.7436,21.7886,87700.0
2011-11-23 14:30:00,33.83,33.9,33.82,33.84,180700.0,21.7886,21.8337,21.7822,21.7951,180700.0
2011-11-23 14:40:00,33.83,33.87,33.75,33.82,92300.0,21.7886,21.8144,21.7371,21.7822,92300.0
2011-11-23 14:50:00,33.82,33.85,33.76,33.77,88300.0,21.7822,21.8015,21.7436,21.75,88300.0
2011-11-23 15:00:00,33.76,33.92,33.69,33.83,146300.0,21.7436,21.8466,21.6985,21.7886,146300.0
2011-11-23 15:10:00,33.84,33.98,33.81,33.86,113400.0,21.7951,21.8853,21.7758,21.808,113400.0
2011-11-23 15:20:00,33.86,33.91,33.72,33.75,148700.0,21.808,21.8402,21.7178,21.7371,148700.0
2011-11-23 15:30:00,33.75,33.93,33.74,33.86,165200.0,21.7371,21.8531,21.7307,21.808,165200.0
2011-11-23 15:40:00,33.87,34.04,33.83,33.86,204700.0,21.8144,21.9239,21.7886,21.808,204700.0
2011-11-23 15:50:00,33.87,33.92,33.6,33.6,430800.0,21.8144,21.8466,21.6405,21.6405,430800.0
2011-11-25 09:30:00,33.26,33.9,33.22,33.86,215900.0,21.4215,21.8337,21.3958,21.808,215900.0
2011-11-25 09:40:00,33.82,34.0,33.64,33.65,130400.0,21.7822,21.8981,21.6663,21.6727,130400.0
2011-11-25 09:50:00,33.64,34.13,33.64,33.69,136200.0,21.6663,21.9819,21.6663,21.6985,136200.0
2011-11-25 10:00:00,33.69,34.25,33.69,34.2,168200.0,21.6985,22.0592,21.6985,22.0269,168200.0
2011-11-25 10:10:00,34.19,34.34,34.06,34.33,102100.0,22.0205,22.1171,21.9368,22.1107,102100.0
2011-11-25 10:20:00,34.33,34.39,34.06,34.08,92400.0,22.1107,22.1493,21.9368,21.9497,92400.0
2011-11-25 10:30:00,34.06,34.18,33.98,34.05,123900.0,21.9368,22.0141,21.8853,21.9303,123900.0
2011-11-25 10:40:00,34.05,34.14,34.0,34.12,66000.0,21.9303,21.9883,21.8981,21.9754,66000.0
2011-11-25 10:50:00,34.13,34.2,34.07,34.13,75000.0,21.9819,22.0269,21.9432,21.9819,75000.0
2011-11-25 11:00:00,34.13,34.16,33.95,34.13,52800.0,21.9819,22.0012,21.8659,21.9819,52800.0
2011-11-25 11:10:00,34.13,34.2,33.92,34.03,66600.0,21.9819,22.0269,21.8466,21.9175,66600.0
2011-11-25 11:20:00,34.02,34.06,33.79,33.81,71200.0,21.911,21.9368,21.7629,21.7758,71200.0
2011-11-25 11:30:00,33.81,34.07,33.81,34.02,81700.0,21.7758,21.9432,21.7758,21.911,81700.0
2011-11-25 11:40:00,34.01,34.04,33.81,33.93,74200.0,21.9046,21.9239,21.7758,21.8531,74200.0
2011-11-25 11:50:00,33.93,34.0,33.84,33.98,139700.0,21.8531,21.8981,21.7951,21.8853,139700.0
2011-11-25 12:00:00,33.96,33.98,33.8,33.81,51700.0,21.8724,21.8853,21.7693,21.7758,51700.0
2011-11-25 12:10:00,33.8,33.87,33.73,33.82,54000.0,21.7693,21.8144,21.7242,21.7822,54000.0
2011-11-25 12:20:00,33.83,33.94,33.74,33.94,54000.0,21.7886,21.8595,21.7307,21.8595,54000.0
2011-11-25 12:30:00,33.94,34.03,33.89,33.93,88200.0,21.8595,21.9175,21.8273,21.8531,88200.0
2011-11-25 12:40:00,33.92,33.98,33.86,33.96,124100.0,21.8466,21.8853,21.808,21.8724,124100.0
2011-11-25 12:50:00,33.96,34.05,33.83,33.84,185000.0,21.8724,21.9303,21.7886,21.7951,185000.0
2011-11-28 09:30:00,35.13,35.58,34.9,35.52,145800.0,22.6259,22.9158,22.4778,22.8771,145800.0
2011-11-28 09:40:00,35.53,35.72,35.34,35.38,148700.0,22.8836,23.0059,22.7612,22.7869,148700.0
2011-11-28 09:50:00,35.38,35.62,35.36,35.54,84100.0,22.7869,22.9415,22.7741,22.89,84100.0
2011-11-28 10:00:00,35.56,35.71,35.5,35.7,63500.0,22.9029,22.9995,22.8642,22.993,63500.0
2011-11-28 10:10:00,35.7,35.88,35.66,35.84,90200.0,22.993,23.109,22.9673,23.0832,90200.0
2011-11-28 10:20:00,35.83,35.84,35.6,35.65,40200.0,23.0768,23.0832,22.9286,22.9608,40200.0
2011-11-28 10:30:00,35.67,35.72,35.49,35.5,101800.0,22.9737,23.0059,22.8578,22.8642,101800.0
2011-11-28 10:40:00,35.48,35.6,35.46,35.51,35200.0,22.8513,22.9286,22.8385,22.8707,35200.0
2011-11-28 10:50:00,35.52,35.52,35.28,35.36,116000.0,22.8771,22.8771,22.7225,22.7741,116000.0
2011-11-28 11:00:00,35.36,35.42,35.25,35.34,71500.0,22.7741,22.8127,22.7032,22.7612,71500.0
2011-11-28 11:10:00,35.34,35.35,35.23,35.29,38100.0,22.7612,22.7676,22.6903,22.729,38100.0
2011-11-28 11:20:00,35.28,35.32,35.22,35.32,30800.0,22.7225,22.7483,22.6839,22.7483,30800.0
2011-11-28 11:30:00,35.32,35.38,35.21,35.25,55700.0,22.7483,22.7869,22.6775,22.7032,55700.0
2011-11-28 11:40:00,35.25,35.33,35.23,35.23,100400.0,22.7032,22.7547,22.6903,22.6903,100400.0
2011-11-28 11:50:00,35.21,35.23,35.1,35.15,79000.0,22.6775,22.6903,22.6066,22.6388,79000.0
2011-11-28 12:00:00,35.15,35.16,35.05,35.07,118400.0,22.6388,22.6452,22.5744,22.5873,118400.0
2011-11-28 12:10:00,35.07,35.11,35.02,35.02,102800.0,22.5873,22.613,22.5551,22.5551,102800.0
2011-11-28 12:20:00,35.02,35.06,34.99,35.0,40600.0,22.5551,22.5808,22.5358,22.5422,40600.0
2011-11-28 12:30:00,35.01,35.01,34.92,34.96,64900.0,22.5486,22.5486,22.4907,22.5164,64900.0
2011-11-28 12:40:00,34.96,35.01,34.91,34.98,54600.0,22.5164,22.5486,22.4842,22.5293,54600.0
2011-11-28 12:50:00,34.98,35.03,34.93,34.97,36500.0,22.5293,22.5615,22.4971,22.5229,36500.0
2011-11-28 13:00:00,34.96,35.0,34.91,34.99,40800.0,22.5164,22.5422,22.4842,22.5358,40800.0
2011-11-28 13:10:00,35.0,35.15,35.0,35.15,30300.0,22.5422,22.6388,22.5422,22.6388,30300.0
2011-11-28 13:20:00,35.15,35.24,35.14,35.23,24500.0,22.6388,22.6968,22.6324,22.6903,24500.0
2011-11-28 13:30:00,35.24,35.29,35.19,35.22,31300.0,22.6968,22.729,22.6646,22.6839,31300.0
2011-11-28 13:40:00,35.21,35.25,35.16,35.2,28300.0,22.6775,22.7032,22.6452,22.671,28300.0
2011-11-28 13:50:00,35.21,35.25,35.03,35.06,43500.0,22.6775,22.7032,22.5615,22.5808,43500.0
2011-11-28 14:00:00,35.06,35.18,35.01,35.17,31300.0,22.5808,22.6581,22.5486,22.6517,31300.0
2011-11-28 14:10:00,35.17,35.23,35.15,35.22,31100.0,22.6517,22.6903,22.6388,22.6839,31100.0
2011-11-28 14:20:00,35.23,35.27,35.08,35.14,40900.0,22.6903,22.7161,22.5937,22.6324,40900.0
2011-11-28 14:30:00,35.14,35.17,35.07,35.07,54600.0,22.6324,22.6517,22.5873,22.5873,54600.0
2011-11-28 14:40:00,35.07,35.14,35.02,35.02,46100.0,22.5873,22.6324,22.5551,22.5551,46100.0
2011-11-28 14:50:00,35.03,35.03,34.93,35.0,49000.0,22.5615,22.5615,22.4971,22.5422,49000.0
2011-11-28 15:00:00,35.0,35.05,34.82,34.9,82700.0,22.5422,22.5744,22.4263,22.4778,82700.0
2011-11-28 15:10:00,34.88,34.93,34.72,34.87,93600.0,22.4649,22.4971,22.3619,22.4585,93600.0
2011-11-28 15:20:00,34.87,34.98,34.81,34.89,59100.0,22.4585,22.5293,22.4198,22.4714,59100.0
2011-11-28 15:30:00,34.88,34.98,34.84,34.9,79900.0,22.4649,22.5293,22.4391,22.4778,79900.0
2011-11-28 15:40:00,34.89,34.95,34.8,34.83,128400.0,22.4714,22.51,22.4134,22.4327,128400.0
2011-11-28 15:50:00,34.83,35.15,34.81,35.14,257400.0,22.4327,22.6388,22.4198,22.6324,257400.0
2011-11-29 09:30:00,35.37,35.45,35.0,35.07,57900.0,22.7805,22.832,22.5422,22.5873,57900.0
2011-11-29 09:40:00,35.07,35.24,35.05,35.23,148100.0,22.5873,22.6968,22.5744,22.6903,148100.0
2011-11-29 09:50:00,35.22,35.26,35.08,35.13,63400.0,22.6839,22.7097,22.5937,22.6259,63400.0
2011-11-29 10:00:00,35.15,35.43,35.01,35.14,214700.0,22.6388,22.8191,22.5486,22.6324,214700.0
2011-11-29 10:10:00,35.15,35.46,35.15,35.38,165100.0,22.6388,22.8385,22.6388,22.7869,165100.0
2011-11-29 10:20:00,35.38,35.52,35.35,35.35,86100.0,22.7869,22.8771,22.7676,22.7676,86100.0
2011-11-29 10:30:00,35.35,35.55,35.33,35.55,87500.0,22.7676,22.8964,22.7547,22.8964,87500.0
2011-11-29 10:40:00,35.55,35.64,35.47,35.48,75300.0,22.8964,22.9544,22.8449,22.8513,75300.0
2011-11-29 10:50:00,35.49,35.56,35.44,35.5,66900.0,22.8578,22.9029,22.8256,22.8642,66900.0
2011-11-29 11:00:00,35.49,35.53,35.28,35.29,106500.0,22.8578,22.8836,22.7225,22.729,106500.0
2011-11-29 11:10:00,35.28,35.3,35.2,35.25,102500.0,22.7225,22.7354,22.671,22.7032,102500.0
2011-11-29 11:20:00,35.25,35.25,35.08,35.15,102900.0,22.7032,22.7032,22.5937,22.6388,102900.0
2011-11-29 11:30:00,35.15,35.32,35.14,35.3,34200.0,22.6388,22.7483,22.6324,22.7354,34200.0
2011-11-29 11:40:00,35.3,35.33,35.15,35.26,31700.0,22.7354,22.7547,22.6388,22.7097,31700.0
2011-11-29 11:50:00,35.25,35.28,35.08,35.13,32700.0,22.7032,22.7225,22.5937,22.6259,32700.0
2011-11-29 12:00:00,35.13,35.28,35.1,35.28,29600.0,22.6259,22.7225,22.6066,22.7225,29600.0
2011-11-29 12:10:00,35.28,35.35,35.26,35.33,37800.0,22.7225,22.7676,22.7097,22.7547,37800.0
2011-11-29 12:20:00,35.32,35.36,35.28,35.33,33100.0,22.7483,22.7741,22.7225,22.7547,33100.0
2011-11-29 12:30:00,35.33,35.33,35.22,35.23,31400.0,22.7547,22.7547,22.6839,22.6903,31400.0
2011-11-29 12:40:00,35.24,35.29,35.16,35.22,23400.0,22.6968,22.729,22.6452,22.6839,23400.0
2011-11-29 12:50:00,35.21,35.23,35.11,35.19,48700.0,22.6775,22.6903,22.613,22.6646,48700.0
2011-11-29 13:00:00,35.19,35.19,35.0,35.03,26700.0,22.6646,22.6646,22.5422,22.5615,26700.0
2011-11-29 13:10:00,35.03,35.13,35.02,35.07,17600.0,22.5615,22.6259,22.5551,22.5873,17600.0
2011-11-29 13:20:00,35.07,35.22,35.06,35.15,19300.0,22.5873,22.6839,22.5808,22.6388,19300.0
2011-11-29 13:30:00,35.15,35.15,35.02,35.12,19800.0,22.6388,22.6388,22.5551,22.6195,19800.0
2011-11-29 13:40:00,35.12,35.12,35.02,35.02,14800.0,22.6195,22.6195,22.5551,22.5551,14800.0
2011-11-29 13:50:00,35.02,35.08,34.88,34.92,46200.0,22.5551,22.5937,22.4649,22.4907,46200.0
2011-11-29 14:00:00,34.92,34.97,34.85,34.89,33900.0,22.4907,22.5229,22.4456,22.4714,33900.0
2011-11-29 14:10:00,34.89,34.97,34.86,34.97,45100.0,22.4714,22.5229,22.452,22.5229,45100.0
2011-11-29 14:20:00,34.97,35.01,34.94,34.97,18600.0,22.5229,22.5486,22.5036,22.5229,18600.0
2011-11-29 14:30:00,34.97,35.07,34.96,35.04,27300.0,22.5229,22.5873,22.5164,22.568,27300.0
2011-11-29 14:40:00,35.05,35.12,35.0,35.0,24800.0,22.5744,22.6195,22.5422,22.5422,24800.0
2011-11-29 14:50:00,35.0,35.08,34.95,35.03,26700.0,22.5422,22.5937,22.51,22.5615,26700.0
2011-11-29 15:00:00,35.03,35.1,35.01,35.02,31300.0,22.5615,22.6066,22.5486,22.5551,31300.0
2011-11-29 15:10:00,35.02,35.23,35.02,35.21,60800.0,22.5551,22.6903,22.5551,22.6775,60800.0
2011-11-29 15:20:00,35.21,35.23,35.14,35.16,52700.0,22.6775,22.6903,22.6324,22.6452,52700.0
2011-11-29 15:30:00,35.17,35.26,35.09,35.13,78800.0,22.6517,22.7097,22.6002,22.6259,78800.0
2011-11-29 15:40:00,35.14,35.17,35.08,35.12,138500.0,22.6324,22.6517,22.5937,22.6195,138500.0
2011-11-29 15:50:00,35.11,35.11,35.0,35.05,221500.0,22.613,22.613,22.5422,22.5744,221500.0
2011-11-30 09:30:00,36.58,37.09,36.53,36.8,122600.0,23.5598,23.8883,23.5276,23.7015,122600.0
2011-11-30 09:40:00,36.77,37.54,36.77,37.52,105600.0,23.6822,24.1781,23.6822,24.1652,105600.0
2011-11-30 09:50:00,37.52,37.69,37.35,37.64,118700.0,24.1652,24.2747,24.0557,24.2425,118700.0
2011-11-30 10:00:00,37.64,37.69,37.12,37.13,199500.0,24.2425,24.2747,23.9076,23.9141,199500.0
2011-11-30 10:10:00,37.13,37.19,37.01,37.13,113400.0,23.9141,23.9527,23.8368,23.9141,113400.0
2011-11-30 10:20:00,37.13,37.23,37.05,37.17,87700.0,23.9141,23.9785,23.8625,23.9398,87700.0
2011-11-30 10:30:00,37.16,37.29,37.16,37.29,82800.0,23.9334,24.0171,23.9334,24.0171,82800.0
2011-11-30 10:40:00,37.29,37.53,37.29,37.51,106000.0,24.0171,24.1717,24.0171,24.1588,106000.0
2011-11-30 10:50:00,37.53,37.69,37.48,37.57,160000.0,24.1717,24.2747,24.1395,24.1974,160000.0
2011-11-30 11:00:00,37.55,37.55,37.4,37.43,22900.0,24.1846,24.1846,24.0879,24.1073,22900.0
2011-11-30 11:10:00,37.4,37.46,37.32,37.35,64700.0,24.0879,24.1266,24.0364,24.0557,64700.0
2011-11-30 11:20:00,37.35,37.4,37.32,37.37,29100.0,24.0557,24.0879,24.0364,24.0686,29100.0
2011-11-30 11:30:00,37.36,37.41,37.3,37.38,30000.0,24.0622,24.0944,24.0235,24.0751,30000.0
2011-11-30 11:40:00,37.39,37.45,37.39,37.42,25100.0,24.0815,24.1202,24.0815,24.1008,25100.0
2011-11-30 11:50:00,37.42,37.45,37.27,37.36,26600.0,24.1008,24.1202,24.0042,24.0622,26600.0
2011-11-30 12:00:00,37.36,37.37,37.29,37.34,29200.0,24.0622,24.0686,24.0171,24.0493,29200.0
2011-11-30 12:10:00,37.34,37.34,37.29,37.31,25800.0,24.0493,24.0493,24.0171,24.03,25800.0
2011-11-30 12:20:00,37.3,37.35,37.27,37.3,45500.0,24.0235,24.0557,24.0042,24.0235,45500.0
2011-11-30 12:30:00,37.3,37.39,37.3,37.31,28700.0,24.0235,24.0815,24.0235,24.03,28700.0
2011-11-30 12:40:00,37.3,37.33,37.16,37.19,89500.0,24.0235,24.0429,23.9334,23.9527,89500.0
2011-11-30 12:50:00,37.19,37.23,37.16,37.2,47700.0,23.9527,23.9785,23.9334,23.9591,47700.0
2011-11-30 13:00:00,37.2,37.3,37.2,37.3,12700.0,23.9591,24.0235,23.9591,24.0235,12700.0
2011-11-30 13:10:00,37.29,37.29,37.17,37.19,27200.0,24.0171,24.0171,23.9398,23.9527,27200.0
2011-11-30 13:20:00,37.19,37.25,37.15,37.15,20400.0,23.9527,23.9913,23.9269,23.9269,20400.0
2011-11-30 13:30:00,37.15,37.22,37.14,37.15,26400.0,23.9269,23.972,23.9205,23.9269,26400.0
2011-11-30 13:40:00,37.13,37.13,37.04,37.04,24800.0,23.9141,23.9141,23.8561,23.8561,24800.0
2011-11-30 13:50:00,37.04,37.04,36.91,36.93,67200.0,23.8561,23.8561,23.7724,23.7852,67200.0
2011-11-30 14:00:00,36.93,37.02,36.9,36.94,48300.0,23.7852,23.8432,23.7659,23.7917,48300.0
2011-11-30 14:10:00,36.94,36.95,36.87,36.88,91400.0,23.7917,23.7981,23.7466,23.753,91400.0
2011-11-30 14:20:00,36.88,37.06,36.87,37.03,37300.0,23.753,23.869,23.7466,23.8496,37300.0
2011-11-30 14:30:00,37.03,37.11,37.03,37.1,32700.0,23.8496,23.9012,23.8496,23.8947,32700.0
2011-11-30 14:40:00,37.09,37.1,36.9,36.92,35100.0,23.8883,23.8947,23.7659,23.7788,35100.0
2011-11-30 14:50:00,36.93,37.04,36.93,37.03,48400.0,23.7852,23.8561,23.7852,23.8496,48400.0
2011-11-30 15:00:00,37.03,37.11,37.0,37.11,57900.0,23.8496,23.9012,23.8303,23.9012,57900.0
2011-11-30 15:10:00,37.11,37.2,37.1,37.14,59200.0,23.9012,23.9591,23.8947,23.9205,59200.0
2011-11-30 15:20:00,37.15,37.19,37.07,37.18,74100.0,23.9269,23.9527,23.8754,23.9463,74100.0
2011-11-30 15:30:00,37.18,37.24,37.15,37.16,97200.0,23.9463,23.9849,23.9269,23.9334,97200.0
2011-11-30 15:40:00,37.15,37.35,37.15,37.32,165900.0,23.9269,24.0557,23.9269,24.0364,165900.0
2011-11-30 15:50:00,37.32,37.53,37.32,37.48,348600.0,24.0364,24.1717,24.0364,24.1395,348600.0
2011-12-01 09:30:00,37.3,37.35,37.05,37.15,91100.0,24.0235,24.0557,23.8625,23.9269,91100.0
2011-12-01 09:40:00,37.16,37.43,37.14,37.24,160400.0,23.9334,24.1073,23.9205,23.9849,160400.0
2011-12-01 09:50:00,37.24,37.88,37.24,37.76,215400.0,23.9849,24.3971,23.9849,24.3198,215400.0
2011-12-01 10:00:00,37.76,37.97,37.7,37.89,126000.0,24.3198,24.4551,24.2812,24.4035,126000.0
2011-12-01 10:10:00,37.91,38.03,37.86,37.94,145600.0,24.4164,24.4937,24.3842,24.4357,145600.0
2011-12-01 10:20:00,37.94,38.1,37.91,37.98,116400.0,24.4357,24.5388,24.4164,24.4615,116400.0
2011-12-01 10:30:00,37.97,37.97,37.58,37.65,104000.0,24.4551,24.4551,24.2039,24.249,104000.0
2011-12-01 10:40:00,37.65,37.7,37.58,37.63,63200.0,24.249,24.2812,24.2039,24.2361,63200.0
2011-12-01 10:50:00,37.64,37.69,37.59,37.66,70800.0,24.2425,24.2747,24.2103,24.2554,70800.0
2011-12-01 11:00:00,37.65,37.71,37.61,37.66,29100.0,24.249,24.2876,24.2232,24.2554,29100.0
2011-12-01 11:10:00,37.64,37.64,37.48,37.51,90600.0,24.2425,24.2425,24.1395,24.1588,90600.0
2011-12-01 11:20:00,37.51,37.59,37.47,37.51,40000.0,24.1588,24.2103,24.133,24.1588,40000.0
2011-12-01 11:30:00,37.51,37.67,37.46,37.67,59800.0,24.1588,24.2618,24.1266,24.2618,59800.0
2011-12-01 11:40:00,37.66,37.71,37.63,37.68,35100.0,24.2554,24.2876,24.2361,24.2683,35100.0
2011-12-01 11:50:00,37.69,37.81,37.67,37.79,37200.0,24.2747,24.352,24.2618,24.3391,37200.0
2011-12-01 12:00:00,37.79,37.79,37.67,37.69,28300.0,24.3391,24.3391,24.2618,24.2747,28300.0
2011-12-01 12:10:00,37.7,37.75,37.66,37.75,19600.0,24.2812,24.3134,24.2554,24.3134,19600.0
2011-12-01 12:20:00,37.75,37.89,37.72,37.88,35300.0,24.3134,24.4035,24.294,24.3971,35300.0
2011-12-01 12:30:00,37.88,37.98,37.86,37.89,72200.0,24.3971,24.4615,24.3842,24.4035,72200.0
2011-12-01 12:40:00,37.88,37.89,37.77,37.78,41000.0,24.3971,24.4035,24.3263,24.3327,41000.0
2011-12-01 12:50:00,37.77,37.85,37.67,37.72,52600.0,24.3263,24.3778,24.2618,24.294,52600.0
2011-12-01 13:00:00,37.71,37.77,37.69,37.75,41900.0,24.2876,24.3263,24.2747,24.3134,41900.0
2011-12-01 13:10:00,37.74,37.89,37.73,37.89,43600.0,24.3069,24.4035,24.3005,24.4035,43600.0
2011-12-01 13:20:00,37.89,38.04,37.89,38.03,57200.0,24.4035,24.5001,24.4035,24.4937,57200.0
2011-12-01 13:30:00,38.03,38.1,38.02,38.06,117000.0,24.4937,24.5388,24.4873,24.513,117000.0
2011-12-01 13:40:00,38.06,38.29,38.06,38.29,74900.0,24.513,24.6612,24.513,24.6612,74900.0
2011-12-01 13:50:00,38.29,38.38,38.27,38.37,91900.0,24.6612,24.7191,24.6483,24.7127,91900.0
2011-12-01 14:00:00,38.38,38.38,38.08,38.08,89800.0,24.7191,24.7191,24.5259,24.5259,89800.0
2011-12-01 14:10:00,38.08,38.08,37.96,37.96,50800.0,24.5259,24.5259,24.4486,24.4486,50800.0
2011-12-01 14:20:00,37.97,38.09,37.97,38.01,47600.0,24.4551,24.5324,24.4551,24.4808,47600.0
2011-12-01 14:30:00,38.0,38.03,37.91,38.01,43600.0,24.4744,24.4937,24.4164,24.4808,43600.0
2011-12-01 14:40:00,38.01,38.13,38.0,38.09,57900.0,24.4808,24.5581,24.4744,24.5324,57900.0
2011-12-01 14:50:00,38.1,38.12,38.0,38.06,75200.0,24.5388,24.5517,24.4744,24.513,75200.0
2011-12-01 15:00:00,38.05,38.06,37.9,37.91,49900.0,24.5066,24.513,24.41,24.4164,49900.0
2011-12-01 15:10:00,37.91,38.03,37.91,37.97,65100.0,24.4164,24.4937,24.4164,24.4551,65100.0
2011-12-01 15:20:00,37.98,38.09,37.94,38.08,79100.0,24.4615,24.5324,24.4357,24.5259,79100.0
2011-12-01 15:30:00,38.08,38.1,37.9,37.91,84000.0,24.5259,24.5388,24.41,24.4164,84000.0
2011-12-01 15:40:00,37.91,37.94,37.78,37.81,130100.0,24.4164,24.4357,24.3327,24.352,130100.0
2011-12-01 15:50:00,37.81,37.84,37.73,37.83,155400.0,24.352,24.3713,24.3005,24.3649,155400.0
2011-12-02 09:30:00,38.39,38.57,38.26,38.33,58300.0,24.7256,24.8415,24.6418,24.6869,58300.0
2011-12-02 09:40:00,38.33,38.36,38.08,38.17,55300.0,24.6869,24.7062,24.5259,24.5839,55300.0
2011-12-02 09:50:00,38.15,38.27,38.0,38.22,66400.0,24.571,24.6483,24.4744,24.6161,66400.0
2011-12-02 10:00:00,38.2,38.46,38.2,38.32,69100.0,24.6032,24.7707,24.6032,24.6805,69100.0
2011-12-02 10:10:00,38.33,38.43,38.27,38.4,40900.0,24.6869,24.7513,24.6483,24.732,40900.0
2011-12-02 10:20:00,38.4,38.58,38.39,38.43,59400.0,24.732,24.8479,24.7256,24.7513,59400.0
2011-12-02 10:30:00,38.46,38.47,38.32,38.34,91200.0,24.7707,24.7771,24.6805,24.6934,91200.0
2011-12-02 10:40:00,38.33,38.36,38.11,38.16,41500.0,24.6869,24.7062,24.5452,24.5774,41500.0
2011-12-02 10:50:00,38.15,38.24,38.11,38.16,44500.0,24.571,24.629,24.5452,24.5774,44500.0
2011-12-02 11:00:00,38.13,38.18,37.83,37.86,117500.0,24.5581,24.5903,24.3649,24.3842,117500.0
2011-12-02 11:10:00,37.84,37.88,37.66,37.71,121600.0,24.3713,24.3971,24.2554,24.2876,121600.0
2011-12-02 11:20:00,37.72,37.77,37.64,37.72,82200.0,24.294,24.3263,24.2425,24.294,82200.0
2011-12-02 11:30:00,37.73,37.77,37.57,37.66,161300.0,24.3005,24.3263,24.1974,24.2554,161300.0
2011-12-02 11:40:00,37.63,37.69,37.37,37.37,62100.0,24.2361,24.2747,24.0686,24.0686,62100.0
2011-12-02 11:50:00,37.36,37.43,37.33,37.41,123400.0,24.0622,24.1073,24.0429,24.0944,123400.0
2011-12-02 12:00:00,37.41,37.44,37.33,37.41,106700.0,24.0944,24.1137,24.0429,24.0944,106700.0
2011-12-02 12:10:00,37.41,37.62,37.4,37.61,242500.0,24.0944,24.2296,24.0879,24.2232,242500.0
2011-12-02 12:20:00,37.63,37.7,37.58,37.59,46000.0,24.2361,24.2812,24.2039,24.2103,46000.0
2011-12-02 12:30:00,37.6,37.7,37.58,37.67,35500.0,24.2168,24.2812,24.2039,24.2618,35500.0
2011-12-02 12:40:00,37.67,37.72,37.59,37.7,47400.0,24.2618,24.294,24.2103,24.2812,47400.0
2011-12-02 12:50:00,37.69,37.69,37.6,37.61,39800.0,24.2747,24.2747,24.2168,24.2232,39800.0
2011-12-02 13:00:00,37.61,37.7,37.59,37.6,36400.0,24.2232,24.2812,24.2103,24.2168,36400.0
2011-12-02 13:10:00,37.6,37.66,37.59,37.62,43300.0,24.2168,24.2554,24.2103,24.2296,43300.0
2011-12-02 13:20:00,37.62,37.7,37.61,37.64,32200.0,24.2296,24.2812,24.2232,24.2425,32200.0
2011-12-02 13:30:00,37.65,37.69,37.62,37.66,32000.0,24.249,24.2747,24.2296,24.2554,32000.0
2011-12-02 13:40:00,37.66,37.7,37.56,37.59,67000.0,24.2554,24.2812,24.191,24.2103,67000.0
2011-12-02 13:50:00,37.59,37.62,37.44,37.46,57700.0,24.2103,24.2296,24.1137,24.1266,57700.0
2011-12-02 14:00:00,37.49,37.5,37.27,37.43,44500.0,24.1459,24.1524,24.0042,24.1073,44500.0
2011-12-02 14:10:00,37.42,37.43,37.34,37.38,30400.0,24.1008,24.1073,24.0493,24.0751,30400.0
2011-12-02 14:20:00,37.38,37.38,37.21,37.21,78100.0,24.0751,24.0751,23.9656,23.9656,78100.0
2011-12-02 14:30:00,37.22,37.23,37.07,37.17,75900.0,23.972,23.9785,23.8754,23.9398,75900.0
2011-12-02 14:40:00,37.17,37.24,37.13,37.15,63000.0,23.9398,23.9849,23.9141,23.9269,63000.0
2011-12-02 14:50:00,37.15,37.16,36.93,36.99,73500.0,23.9269,23.9334,23.7852,23.8239,73500.0
2011-12-02 15:00:00,36.98,37.14,36.98,37.09,43400.0,23.8174,23.9205,23.8174,23.8883,43400.0
2011-12-02 15:10:00,37.08,37.17,37.03,37.03,64200.0,23.8818,23.9398,23.8496,23.8496,64200.0
2011-12-02 15:20:00,37.03,37.03,36.91,36.96,106700.0,23.8496,23.8496,23.7724,23.8046,106700.0
2011-12-02 15:30:00,36.96,36.97,36.8,36.89,221000.0,23.8046,23.811,23.7015,23.7595,221000.0
2011-12-02 15:40:00,36.89,36.91,36.67,36.73,261700.0,23.7595,23.7724,23.6178,23.6564,261700.0
2011-12-02 15:50:00,36.73,36.87,36.67,36.77,269600.0,23.6564,23.7466,23.6178,23.6822,269600.0
2011-12-05 09:30:00,37.36,37.73,37.35,37.44,69800.0,24.0622,24.3005,24.0557,24.1137,69800.0
2011-12-05 09:40:00,37.43,37.58,37.25,37.37,44500.0,24.1073,24.2039,23.9913,24.0686,44500.0
2011-12-05 09:50:00,37.36,37.57,37.31,37.55,68900.0,24.0622,24.1974,24.03,24.1846,68900.0
2011-12-05 10:00:00,37.55,37.58,37.27,37.56,88200.0,24.1846,24.2039,24.0042,24.191,88200.0
2011-12-05 10:10:00,37.56,37.78,37.54,37.72,72300.0,24.191,24.3327,24.1781,24.294,72300.0
2011-12-05 10:20:00,37.72,37.8,37.64,37.71,110000.0,24.294,24.3456,24.2425,24.2876,110000.0
2011-12-05 10:30:00,37.71,37.74,37.54,37.56,99700.0,24.2876,24.3069,24.1781,24.191,99700.0
2011-12-05 10:40:00,37.57,37.65,37.55,37.61,74900.0,24.1974,24.249,24.1846,24.2232,74900.0
2011-12-05 10:50:00,37.59,37.61,37.45,37.47,41300.0,24.2103,24.2232,24.1202,24.133,41300.0
2011-12-05 11:00:00,37.49,37.58,37.45,37.52,39300.0,24.1459,24.2039,24.1202,24.1652,39300.0
2011-12-05 11:10:00,37.53,37.53,37.46,37.5,49200.0,24.1717,24.1717,24.1266,24.1524,49200.0
2011-12-05 11:20:00,37.5,37.55,37.41,37.54,63800.0,24.1524,24.1846,24.0944,24.1781,63800.0
2011-12-05 11:30:00,37.54,37.56,37.47,37.53,51600.0,24.1781,24.191,24.133,24.1717,51600.0
2011-12-05 11:40:00,37.53,37.59,37.5,37.59,101200.0,24.1717,24.2103,24.1524,24.2103,101200.0
2011-12-05 11:50:00,37.6,37.63,37.58,37.61,65100.0,24.2168,24.2361,24.2039,24.2232,65100.0
2011-12-05 12:00:00,37.61,37.66,37.58,37.62,96600.0,24.2232,24.2554,24.2039,24.2296,96600.0
2011-12-05 12:10:00,37.61,37.69,37.59,37.68,56900.0,24.2232,24.2747,24.2103,24.2683,56900.0
2011-12-05 12:20:00,37.68,37.73,37.63,37.7,63600.0,24.2683,24.3005,24.2361,24.2812,63600.0
2011-12-05 12:30:00,37.71,37.8,37.69,37.77,28100.0,24.2876,24.3456,24.2747,24.3263,28100.0
2011-12-05 12:40:00,37.76,37.81,37.73,37.78,20200.0,24.3198,24.352,24.3005,24.3327,20200.0
2011-12-05 12:50:00,37.77,37.88,37.76,37.83,22300.0,24.3263,24.3971,24.3198,24.3649,22300.0
2011-12-05 13:00:00,37.82,37.88,37.81,37.86,18000.0,24.3585,24.3971,24.352,24.3842,18000.0
2011-12-05 13:10:00,37.86,37.86,37.76,37.76,29200.0,24.3842,24.3842,24.3198,24.3198,29200.0
2011-12-05 13:20:00,37.76,37.79,37.74,37.76,14800.0,24.3198,24.3391,24.3069,24.3198,14800.0
2011-12-05 13:30:00,37.76,37.79,37.67,37.68,68700.0,24.3198,24.3391,24.2618,24.2683,68700.0
2011-12-05 13:40:00,37.68,37.69,37.23,37.23,241000.0,24.2683,24.2747,23.9785,23.9785,241000.0
2011-12-05 13:50:00,37.23,37.3,37.13,37.15,91400.0,23.9785,24.0235,23.9141,23.9269,91400.0
2011-12-05 14:00:00,37.14,37.14,36.98,37.06,73700.0,23.9205,23.9205,23.8174,23.869,73700.0
2011-12-05 14:10:00,37.06,37.14,36.98,37.14,77100.0,23.869,23.9205,23.8174,23.9205,77100.0
2011-12-05 14:20:00,37.12,37.21,37.06,37.18,51900.0,23.9076,23.9656,23.869,23.9463,51900.0
2011-12-05 14:30:00,37.18,37.22,37.1,37.22,42900.0,23.9463,23.972,23.8947,23.972,42900.0
2011-12-05 14:40:00,37.22,37.25,37.11,37.22,25700.0,23.972,23.9913,23.9012,23.972,25700.0
2011-12-05 14:50:00,37.22,37.31,37.2,37.28,38400.0,23.972,24.03,23.9591,24.0107,38400.0
2011-12-05 15:00:00,37.29,37.3,36.97,37.1,125100.0,24.0171,24.0235,23.811,23.8947,125100.0
2011-12-05 15:10:00,37.1,37.2,36.83,36.97,196200.0,23.8947,23.9591,23.7208,23.811,196200.0
2011-12-05 15:20:00,36.97,37.05,36.91,36.92,89300.0,23.811,23.8625,23.7724,23.7788,89300.0
2011-12-05 15:30:00,36.91,36.99,36.84,36.84,111800.0,23.7724,23.8239,23.7273,23.7273,111800.0
2011-12-05 15:40:00,36.85,36.99,36.77,36.95,159300.0,23.7337,23.8239,23.6822,23.7981,159300.0
2011-12-05 15:50:00,36.95,37.1,36.86,37.07,326600.0,23.7981,23.8947,23.7402,23.8754,326600.0
2011-12-06 09:30:00,37.13,37.13,36.95,36.97,37100.0,23.9141,23.9141,23.7981,23.811,37100.0
2011-12-06 09:40:00,36.99,37.06,36.69,36.75,45900.0,23.8239,23.869,23.6307,23.6693,45900.0
2011-12-06 09:50:00,36.75,36.93,36.69,36.8,65200.0,23.6693,23.7852,23.6307,23.7015,65200.0
2011-12-06 10:00:00,36.8,36.95,36.76,36.78,144900.0,23.7015,23.7981,23.6757,23.6886,144900.0
2011-12-06 10:10:00,36.79,36.84,36.61,36.7,105500.0,23.6951,23.7273,23.5791,23.6371,105500.0
2011-12-06 10:20:00,36.7,36.79,36.68,36.76,105700.0,23.6371,23.6951,23.6242,23.6757,105700.0
2011-12-06 10:30:00,36.77,36.84,36.61,36.83,120400.0,23.6822,23.7273,23.5791,23.7208,120400.0
2011-12-06 10:40:00,36.83,36.86,36.69,36.75,61100.0,23.7208,23.7402,23.6307,23.6693,61100.0
2011-12-06 10:50:00,36.76,36.79,36.65,36.67,42200.0,23.6757,23.6951,23.6049,23.6178,42200.0
2011-12-06 11:00:00,36.67,36.75,36.57,36.6,54900.0,23.6178,23.6693,23.5534,23.5727,54900.0
2011-12-06 11:10:00,36.6,36.69,36.58,36.58,51000.0,23.5727,23.6307,23.5598,23.5598,51000.0
2011-12-06 11:20:00,36.58,36.75,36.58,36.7,52700.0,23.5598,23.6693,23.5598,23.6371,52700.0
2011-12-06 11:30:00,36.7,36.7,36.57,36.6,29600.0,23.6371,23.6371,23.5534,23.5727,29600.0
2011-12-06 11:40:00,36.58,36.62,36.49,36.5,40300.0,23.5598,23.5856,23.5019,23.5083,40300.0
2011-12-06 11:50:00,36.5,36.64,36.48,36.6,43300.0,23.5083,23.5985,23.4954,23.5727,43300.0
2011-12-06 12:00:00,36.6,36.65,36.52,36.54,22600.0,23.5727,23.6049,23.5212,23.5341,22600.0
2011-12-06 12:10:00,36.57,36.67,36.56,36.61,29700.0,23.5534,23.6178,23.5469,23.5791,29700.0
2011-12-06 12:20:00,36.61,36.65,36.53,36.58,20900.0,23.5791,23.6049,23.5276,23.5598,20900.0
2011-12-06 12:30:00,36.59,36.67,36.54,36.64,23100.0,23.5663,23.6178,23.5341,23.5985,23100.0
2011-12-06 12:40:00,36.64,36.69,36.63,36.66,12400.0,23.5985,23.6307,23.592,23.6113,12400.0
2011-12-06 12:50:00,36.67,36.75,36.65,36.71,23300.0,23.6178,23.6693,23.6049,23.6435,23300.0
2011-12-06 13:00:00,36.74,36.81,36.71,36.81,27800.0,23.6629,23.708,23.6435,23.708,27800.0
2011-12-06 13:10:00,36.81,36.96,36.75,36.96,52500.0,23.708,23.8046,23.6693,23.8046,52500.0
2011-12-06 13:20:00,36.97,37.04,36.89,37.02,78400.0,23.811,23.8561,23.7595,23.8432,78400.0
2011-12-06 13:30:00,37.04,37.14,36.99,37.12,48800.0,23.8561,23.9205,23.8239,23.9076,48800.0
2011-12-06 13:40:00,37.12,37.12,37.05,37.07,32700.0,23.9076,23.9076,23.8625,23.8754,32700.0
2011-12-06 13:50:00,37.07,37.26,37.04,37.24,86200.0,23.8754,23.9978,23.8561,23.9849,86200.0
2011-12-06 14:00:00,37.25,37.25,37.08,37.1,61200.0,23.9913,23.9913,23.8818,23.8947,61200.0
2011-12-06 14:10:00,37.08,37.15,37.04,37.11,55000.0,23.8818,23.9269,23.8561,23.9012,55000.0
2011-12-06 14:20:00,37.1,37.11,37.0,37.05,47500.0,23.8947,23.9012,23.8303,23.8625,47500.0
2011-12-06 14:30:00,37.05,37.21,37.04,37.21,69000.0,23.8625,23.9656,23.8561,23.9656,69000.0
2011-12-06 14:40:00,37.22,37.35,37.19,37.2,64500.0,23.972,24.0557,23.9527,23.9591,64500.0
2011-12-06 14:50:00,37.21,37.27,37.15,37.16,75500.0,23.9656,24.0042,23.9269,23.9334,75500.0
2011-12-06 15:00:00,37.17,37.21,37.15,37.17,79600.0,23.9398,23.9656,23.9269,23.9398,79600.0
2011-12-06 15:10:00,37.17,37.3,37.16,37.22,106300.0,23.9398,24.0235,23.9334,23.972,106300.0
2011-12-06 15:20:00,37.22,37.28,37.12,37.12,62900.0,23.972,24.0107,23.9076,23.9076,62900.0
2011-12-06 15:30:00,37.12,37.22,37.12,37.15,70400.0,23.9076,23.972,23.9076,23.9269,70400.0
2011-12-06 15:40:00,37.15,37.17,37.07,37.08,76300.0,23.9269,23.9398,23.8754,23.8818,76300.0
2011-12-06 15:50:00,37.08,37.08,36.96,36.98,151500.0,23.8818,23.8818,23.8046,23.8174,151500.0
2011-12-07 09:30:00,36.67,36.67,35.79,36.02,128900.0,23.6178,23.6178,23.051,23.1991,128900.0
2011-12-07 09:40:00,36.02,36.08,35.88,35.97,77600.0,23.1991,23.2378,23.109,23.1669,77600.0
2011-12-07 09:50:00,35.97,36.04,35.9,36.0,57600.0,23.1669,23.212,23.1219,23.1863,57600.0
2011-12-07 10:00:00,36.01,36.04,35.82,35.83,68600.0,23.1927,23.212,23.0703,23.0768,68600.0
2011-12-07 10:10:00,35.83,35.93,35.77,35.8,78100.0,23.0768,23.1412,23.0381,23.0574,78100.0
2011-12-07 10:20:00,35.82,35.86,35.61,35.76,78900.0,23.0703,23.0961,22.9351,23.0317,78900.0
2011-12-07 10:30:00,35.75,35.8,35.61,35.8,79300.0,23.0252,23.0574,22.9351,23.0574,79300.0
2011-12-07 10:40:00,35.8,35.96,35.76,35.92,56200.0,23.0574,23.1605,23.0317,23.1347,56200.0
2011-12-07 10:50:00,35.93,36.09,35.9,36.07,88600.0,23.1412,23.2442,23.1219,23.2313,88600.0
2011-12-07 11:00:00,36.06,36.11,35.98,36.11,53600.0,23.2249,23.2571,23.1734,23.2571,53600.0
2011-12-07 11:10:00,36.11,36.12,36.02,36.09,56200.0,23.2571,23.2635,23.1991,23.2442,56200.0
2011-12-07 11:20:00,36.1,36.27,36.05,36.27,79500.0,23.2507,23.3602,23.2185,23.3602,79500.0
2011-12-07 11:30:00,36.27,36.41,36.27,36.3,104700.0,23.3602,23.4503,23.3602,23.3795,104700.0
2011-12-07 11:40:00,36.3,36.35,36.19,36.28,53600.0,23.3795,23.4117,23.3086,23.3666,53600.0
2011-12-07 11:50:00,36.28,36.33,36.2,36.23,30500.0,23.3666,23.3988,23.3151,23.3344,30500.0
2011-12-07 12:00:00,36.24,36.27,36.19,36.22,40000.0,23.3408,23.3602,23.3086,23.328,40000.0
2011-12-07 12:10:00,36.22,36.24,36.14,36.15,29800.0,23.328,23.3408,23.2764,23.2829,29800.0
2011-12-07 12:20:00,36.15,36.35,36.14,36.32,41400.0,23.2829,23.4117,23.2764,23.3924,41400.0
2011-12-07 12:30:00,36.32,36.33,36.24,36.3,59500.0,23.3924,23.3988,23.3408,23.3795,59500.0
2011-12-07 12:40:00,36.31,36.51,36.31,36.43,63600.0,23.3859,23.5147,23.3859,23.4632,63600.0
2011-12-07 12:50:00,36.43,36.57,36.43,36.47,91100.0,23.4632,23.5534,23.4632,23.489,91100.0
2011-12-07 13:00:00,36.47,36.48,36.3,36.3,40400.0,23.489,23.4954,23.3795,23.3795,40400.0
2011-12-07 13:10:00,36.3,36.32,36.23,36.3,63800.0,23.3795,23.3924,23.3344,23.3795,63800.0
2011-12-07 13:20:00,36.31,36.4,36.28,36.37,30600.0,23.3859,23.4439,23.3666,23.4246,30600.0
2011-12-07 13:30:00,36.36,36.36,36.26,36.31,43000.0,23.4181,23.4181,23.3537,23.3859,43000.0
2011-12-07 13:40:00,36.31,36.31,36.25,36.26,145200.0,23.3859,23.3859,23.3473,23.3537,145200.0
2011-12-07 13:50:00,36.26,36.32,36.23,36.29,112300.0,23.3537,23.3924,23.3344,23.373,112300.0
2011-12-07 14:00:00,36.3,36.41,36.24,36.26,60200.0,23.3795,23.4503,23.3408,23.3537,60200.0
2011-12-07 14:10:00,36.25,36.32,36.23,36.28,36400.0,23.3473,23.3924,23.3344,23.3666,36400.0
2011-12-07 14:20:00,36.28,36.41,36.28,36.39,20200.0,23.3666,23.4503,23.3666,23.4374,20200.0
2011-12-07 14:30:00,36.38,36.4,36.32,36.39,27500.0,23.431,23.4439,23.3924,23.4374,27500.0
2011-12-07 14:40:00,36.39,36.46,36.25,36.28,140000.0,23.4374,23.4825,23.3473,23.3666,140000.0
2011-12-07 14:50:00,36.28,36.34,36.26,36.32,25000.0,23.3666,23.4052,23.3537,23.3924,25000.0
2011-12-07 15:00:00,36.32,36.4,36.31,36.35,27000.0,23.3924,23.4439,23.3859,23.4117,27000.0
2011-12-07 15:10:00,36.34,36.54,36.32,36.52,56800.0,23.4052,23.5341,23.3924,23.5212,56800.0
2011-12-07 15:20:00,36.5,36.68,36.5,36.66,76700.0,23.5083,23.6242,23.5083,23.6113,76700.0
2011-12-07 15:30:00,36.66,36.89,36.66,36.88,101300.0,23.6113,23.7595,23.6113,23.753,101300.0
2011-12-07 15:40:00,36.88,37.0,36.73,36.79,176400.0,23.753,23.8303,23.6564,23.6951,176400.0
2011-12-07 15:50:00,36.8,36.8,36.6,36.66,275500.0,23.7015,23.7015,23.5727,23.6113,275500.0
2011-12-08 09:30:00,36.23,36.39,35.99,36.14,37100.0,23.3344,23.4374,23.1798,23.2764,37100.0
2011-12-08 09:40:00,36.12,36.16,35.82,35.82,168700.0,23.2635,23.2893,23.0703,23.0703,168700.0
2011-12-08 09:50:00,35.83,35.89,35.45,35.46,148300.0,23.0768,23.1154,22.832,22.8385,148300.0
2011-12-08 10:00:00,35.46,35.66,35.33,35.38,137400.0,22.8385,22.9673,22.7547,22.7869,137400.0
2011-12-08 10:10:00,35.39,35.65,35.39,35.46,89700.0,22.7934,22.9608,22.7934,22.8385,89700.0
2011-12-08 10:20:00,35.45,35.5,35.32,35.4,85600.0,22.832,22.8642,22.7483,22.7998,85600.0
2011-12-08 10:30:00,35.4,35.66,35.39,35.62,98200.0,22.7998,22.9673,22.7934,22.9415,98200.0
2011-12-08 10:40:00,35.61,35.77,35.55,35.63,59200.0,22.9351,23.0381,22.8964,22.948,59200.0
2011-12-08 10:50:00,35.65,35.75,35.43,35.43,80700.0,22.9608,23.0252,22.8191,22.8191,80700.0
2011-12-08 11:00:00,35.43,35.44,35.2,35.21,96200.0,22.8191,22.8256,22.671,22.6775,96200.0
2011-12-08 11:10:00,35.19,35.25,35.11,35.17,89100.0,22.6646,22.7032,22.613,22.6517,89100.0
2011-12-08 11:20:00,35.17,35.28,35.13,35.14,60300.0,22.6517,22.7225,22.6259,22.6324,60300.0
2011-12-08 11:30:00,35.15,35.22,35.01,35.01,74700.0,22.6388,22.6839,22.5486,22.5486,74700.0
2011-12-08 11:40:00,35.02,35.02,34.91,35.0,183700.0,22.5551,22.5551,22.4842,22.5422,183700.0
2011-12-08 11:50:00,35.0,35.07,34.95,35.07,74500.0,22.5422,22.5873,22.51,22.5873,74500.0
2011-12-08 12:00:00,35.06,35.11,34.98,35.1,40300.0,22.5808,22.613,22.5293,22.6066,40300.0
2011-12-08 12:10:00,35.09,35.25,35.07,35.18,38500.0,22.6002,22.7032,22.5873,22.6581,38500.0
2011-12-08 12:20:00,35.17,35.18,34.95,34.97,103000.0,22.6517,22.6581,22.51,22.5229,103000.0
2011-12-08 12:30:00,34.97,34.98,34.84,34.84,105700.0,22.5229,22.5293,22.4391,22.4391,105700.0
2011-12-08 12:40:00,34.85,34.94,34.84,34.91,65100.0,22.4456,22.5036,22.4391,22.4842,65100.0
2011-12-08 12:50:00,34.92,34.95,34.84,34.85,39500.0,22.4907,22.51,22.4391,22.4456,39500.0
2011-12-08 13:00:00,34.85,34.86,34.58,34.59,118800.0,22.4456,22.452,22.2717,22.2781,118800.0
2011-12-08 13:10:00,34.6,34.64,34.41,34.63,120200.0,22.2846,22.3103,22.1622,22.3039,120200.0
2011-12-08 13:20:00,34.63,34.68,34.52,34.65,66100.0,22.3039,22.3361,22.233,22.3168,66100.0
2011-12-08 13:30:00,34.65,34.66,34.59,34.63,54800.0,22.3168,22.3232,22.2781,22.3039,54800.0
2011-12-08 13:40:00,34.63,34.8,34.62,34.74,79900.0,22.3039,22.4134,22.2975,22.3747,79900.0
2011-12-08 13:50:00,34.74,34.88,34.74,34.85,101200.0,22.3747,22.4649,22.3747,22.4456,101200.0
2011-12-08 14:00:00,34.84,34.84,34.72,34.82,52600.0,22.4391,22.4391,22.3619,22.4263,52600.0
2011-12-08 14:10:00,34.82,34.92,34.79,34.9,62400.0,22.4263,22.4907,22.4069,22.4778,62400.0
2011-12-08 14:20:00,34.9,34.9,34.75,34.76,73400.0,22.4778,22.4778,22.3812,22.3876,73400.0
2011-12-08 14:30:00,34.77,34.77,34.67,34.67,76900.0,22.3941,22.3941,22.3297,22.3297,76900.0
2011-12-08 14:40:00,34.69,34.73,34.57,34.72,85300.0,22.3425,22.3683,22.2653,22.3619,85300.0
2011-12-08 14:50:00,34.72,34.72,34.52,34.55,62400.0,22.3619,22.3619,22.233,22.2524,62400.0
2011-12-08 15:00:00,34.55,34.6,34.52,34.53,95400.0,22.2524,22.2846,22.233,22.2395,95400.0
2011-12-08 15:10:00,34.54,34.7,34.53,34.7,216000.0,22.2459,22.349,22.2395,22.349,216000.0
2011-12-08 15:20:00,34.71,34.82,34.66,34.77,104100.0,22.3554,22.4263,22.3232,22.3941,104100.0
2011-12-08 15:30:00,34.77,34.94,34.73,34.75,155200.0,22.3941,22.5036,22.3683,22.3812,155200.0
2011-12-08 15:40:00,34.75,34.76,34.42,34.46,348500.0,22.3812,22.3876,22.1686,22.1944,348500.0
2011-12-08 15:50:00,34.47,34.48,34.32,34.43,409100.0,22.2008,22.2073,22.1042,22.1751,409100.0
2011-12-09 09:30:00,34.85,35.0,34.64,34.77,119700.0,22.4456,22.5422,22.3103,22.3941,119700.0
2011-12-09 09:40:00,34.76,34.79,34.45,34.78,94200.0,22.3876,22.4069,22.188,22.4005,94200.0
2011-12-09 09:50:00,34.79,34.91,34.74,34.86,149500.0,22.4069,22.4842,22.3747,22.452,149500.0
2011-12-09 10:00:00,34.85,35.17,34.83,35.01,104800.0,22.4456,22.6517,22.4327,22.5486,104800.0
2011-12-09 10:10:00,35.01,35.08,34.9,34.97,95200.0,22.5486,22.5937,22.4778,22.5229,95200.0
2011-12-09 10:20:00,34.97,35.0,34.84,34.94,62700.0,22.5229,22.5422,22.4391,22.5036,62700.0
2011-12-09 10:30:00,34.95,35.01,34.84,34.85,64400.0,22.51,22.5486,22.4391,22.4456,64400.0
2011-12-09 10:40:00,34.85,34.91,34.77,34.88,115500.0,22.4456,22.4842,22.3941,22.4649,115500.0
2011-12-09 10:50:00,34.88,35.09,34.79,35.06,70800.0,22.4649,22.6002,22.4069,22.5808,70800.0
2011-12-09 11:00:00,35.06,35.34,35.04,35.33,83100.0,22.5808,22.7612,22.568,22.7547,83100.0
2011-12-09 11:10:00,35.35,35.42,35.25,35.31,86800.0,22.7676,22.8127,22.7032,22.7419,86800.0
2011-12-09 11:20:00,35.31,35.34,35.27,35.31,33300.0,22.7419,22.7612,22.7161,22.7419,33300.0
2011-12-09 11:30:00,35.31,35.37,35.3,35.32,39200.0,22.7419,22.7805,22.7354,22.7483,39200.0
2011-12-09 11:40:00,35.31,35.44,35.26,35.26,56700.0,22.7419,22.8256,22.7097,22.7097,56700.0
2011-12-09 11:50:00,35.27,35.32,35.26,35.26,25400.0,22.7161,22.7483,22.7097,22.7097,25400.0
2011-12-09 12:00:00,35.26,35.3,35.19,35.27,29000.0,22.7097,22.7354,22.6646,22.7161,29000.0
2011-12-09 12:10:00,35.27,35.3,35.2,35.22,43700.0,22.7161,22.7354,22.671,22.6839,43700.0
2011-12-09 12:20:00,35.21,35.24,35.14,35.15,32900.0,22.6775,22.6968,22.6324,22.6388,32900.0
2011-12-09 12:30:00,35.15,35.23,35.13,35.2,59900.0,22.6388,22.6903,22.6259,22.671,59900.0
2011-12-09 12:40:00,35.19,35.27,35.15,35.21,33200.0,22.6646,22.7161,22.6388,22.6775,33200.0
2011-12-09 12:50:00,35.22,35.24,35.15,35.17,25100.0,22.6839,22.6968,22.6388,22.6517,25100.0
2011-12-09 13:00:00,35.18,35.22,35.14,35.16,19700.0,22.6581,22.6839,22.6324,22.6452,19700.0
2011-12-09 13:10:00,35.16,35.16,35.13,35.16,20400.0,22.6452,22.6452,22.6259,22.6452,20400.0
2011-12-09 13:20:00,35.17,35.29,35.17,35.27,43900.0,22.6517,22.729,22.6517,22.7161,43900.0
2011-12-09 13:30:00,35.27,35.33,35.25,35.29,43900.0,22.7161,22.7547,22.7032,22.729,43900.0
2011-12-09 13:40:00,35.29,35.37,35.29,35.32,21100.0,22.729,22.7805,22.729,22.7483,21100.0
2011-12-09 13:50:00,35.32,35.32,35.25,35.27,27300.0,22.7483,22.7483,22.7032,22.7161,27300.0
2011-12-09 14:00:00,35.27,35.3,35.21,35.23,34400.0,22.7161,22.7354,22.6775,22.6903,34400.0
2011-12-09 14:10:00,35.26,35.28,35.19,35.2,37200.0,22.7097,22.7225,22.6646,22.671,37200.0
2011-12-09 14:20:00,35.2,35.34,35.17,35.33,50800.0,22.671,22.7612,22.6517,22.7547,50800.0
2011-12-09 14:30:00,35.34,35.42,35.34,35.36,49700.0,22.7612,22.8127,22.7612,22.7741,49700.0
2011-12-09 14:40:00,35.37,35.47,35.34,35.46,30300.0,22.7805,22.8449,22.7612,22.8385,30300.0
2011-12-09 14:50:00,35.47,35.48,35.39,35.4,36500.0,22.8449,22.8513,22.7934,22.7998,36500.0
2011-12-09 15:00:00,35.4,35.41,35.29,35.36,46900.0,22.7998,22.8063,22.729,22.7741,46900.0
2011-12-09 15:10:00,35.36,35.4,35.29,35.32,50400.0,22.7741,22.7998,22.729,22.7483,50400.0
2011-12-09 15:20:00,35.33,35.41,35.31,35.37,58300.0,22.7547,22.8063,22.7419,22.7805,58300.0
2011-12-09 15:30:00,35.38,35.38,35.31,35.32,80500.0,22.7869,22.7869,22.7419,22.7483,80500.0
2011-12-09 15:40:00,35.32,35.41,35.26,35.3,137700.0,22.7483,22.8063,22.7097,22.7354,137700.0
2011-12-09 15:50:00,35.3,35.43,35.27,35.32,194300.0,22.7354,22.8191,22.7161,22.7483,194300.0
2011-12-12 09:30:00,34.81,34.92,34.25,34.28,131500.0,22.4198,22.4907,22.0592,22.0785,131500.0
2011-12-12 09:40:00,34.3,34.34,34.07,34.09,157900.0,22.0914,22.1171,21.9432,21.9561,157900.0
2011-12-12 09:50:00,34.09,34.11,33.74,33.86,121200.0,21.9561,21.969,21.7307,21.808,121200.0
2011-12-12 10:00:00,33.86,33.87,33.58,33.65,179900.0,21.808,21.8144,21.6276,21.6727,179900.0
2011-12-12 10:10:00,33.64,33.86,33.63,33.63,179800.0,21.6663,21.808,21.6598,21.6598,179800.0
2011-12-12 10:20:00,33.62,33.66,33.52,33.58,96400.0,21.6534,21.6792,21.589,21.6276,96400.0
2011-12-12 10:30:00,33.58,33.65,33.48,33.62,140800.0,21.6276,21.6727,21.5632,21.6534,140800.0
2011-12-12 10:40:00,33.62,33.72,33.5,33.69,90700.0,21.6534,21.7178,21.5761,21.6985,90700.0
2011-12-12 10:50:00,33.68,33.73,33.62,33.67,51800.0,21.692,21.7242,21.6534,21.6856,51800.0
2011-12-12 11:00:00,33.68,33.72,33.61,33.65,64800.0,21.692,21.7178,21.647,21.6727,64800.0
2011-12-12 11:10:00,33.65,33.65,33.52,33.53,47800.0,21.6727,21.6727,21.589,21.5954,47800.0
2011-12-12 11:20:00,33.54,33.79,33.54,33.64,48500.0,21.6019,21.7629,21.6019,21.6663,48500.0
2011-12-12 11:30:00,33.64,33.67,33.6,33.65,34100.0,21.6663,21.6856,21.6405,21.6727,34100.0
2011-12-12 11:40:00,33.65,33.69,33.59,33.6,81700.0,21.6727,21.6985,21.6341,21.6405,81700.0
2011-12-12 11:50:00,33.6,33.63,33.43,33.49,93600.0,21.6405,21.6598,21.531,21.5697,93600.0
2011-12-12 12:00:00,33.48,33.51,33.43,33.47,55100.0,21.5632,21.5825,21.531,21.5568,55100.0
2011-12-12 12:10:00,33.46,33.59,33.44,33.46,74400.0,21.5503,21.6341,21.5375,21.5503,74400.0
2011-12-12 12:20:00,33.46,33.49,33.34,33.37,122300.0,21.5503,21.5697,21.4731,21.4924,122300.0
2011-12-12 12:30:00,33.37,33.39,33.34,33.37,64300.0,21.4924,21.5053,21.4731,21.4924,64300.0
2011-12-12 12:40:00,33.37,33.45,33.35,33.45,49300.0,21.4924,21.5439,21.4795,21.5439,49300.0
2011-12-12 12:50:00,33.45,33.51,33.44,33.48,63600.0,21.5439,21.5825,21.5375,21.5632,63600.0
2011-12-12 13:00:00,33.48,33.54,33.46,33.5,53400.0,21.5632,21.6019,21.5503,21.5761,53400.0
2011-12-12 13:10:00,33.49,33.52,33.46,33.49,37000.0,21.5697,21.589,21.5503,21.5697,37000.0
2011-12-12 13:20:00,33.5,33.59,33.48,33.58,32900.0,21.5761,21.6341,21.5632,21.6276,32900.0
2011-12-12 13:30:00,33.59,33.6,33.54,33.57,46100.0,21.6341,21.6405,21.6019,21.6212,46100.0
2011-12-12 13:40:00,33.57,33.7,33.57,33.7,51100.0,21.6212,21.7049,21.6212,21.7049,51100.0
2011-12-12 13:50:00,33.7,33.73,33.68,33.72,53500.0,21.7049,21.7242,21.692,21.7178,53500.0
2011-12-12 14:00:00,33.71,33.72,33.62,33.69,55200.0,21.7114,21.7178,21.6534,21.6985,55200.0
2011-12-12 14:10:00,33.69,33.73,33.61,33.73,36300.0,21.6985,21.7242,21.647,21.7242,36300.0
2011-12-12 14:20:00,33.72,33.79,33.7,33.7,63000.0,21.7178,21.7629,21.7049,21.7049,63000.0
2011-12-12 14:30:00,33.69,33.73,33.61,33.62,54400.0,21.6985,21.7242,21.647,21.6534,54400.0
2011-12-12 14:40:00,33.62,33.65,33.58,33.64,64100.0,21.6534,21.6727,21.6276,21.6663,64100.0
2011-12-12 14:50:00,33.63,33.75,33.63,33.75,47400.0,21.6598,21.7371,21.6598,21.7371,47400.0
2011-12-12 15:00:00,33.75,33.76,33.62,33.63,65600.0,21.7371,21.7436,21.6534,21.6598,65600.0
2011-12-12 15:10:00,33.62,33.64,33.58,33.6,69600.0,21.6534,21.6663,21.6276,21.6405,69600.0
2011-12-12 15:20:00,33.59,33.69,33.56,33.67,114900.0,21.6341,21.6985,21.6147,21.6856,114900.0
2011-12-12 15:30:00,33.66,33.66,33.6,33.66,180400.0,21.6792,21.6792,21.6405,21.6792,180400.0
2011-12-12 15:40:00,33.66,33.74,33.62,33.68,302200.0,21.6792,21.7307,21.6534,21.692,302200.0
2011-12-12 15:50:00,33.68,33.76,33.65,33.74,383000.0,21.692,21.7436,21.6727,21.7307,383000.0
2011-12-13 09:30:00,34.06,34.3,33.97,34.1,54600.0,21.9368,22.0914,21.8788,21.9625,54600.0
2011-12-13 09:40:00,34.11,34.21,34.03,34.11,50500.0,21.969,22.0334,21.9175,21.969,50500.0
2011-12-13 09:50:00,34.12,34.26,34.08,34.26,55500.0,21.9754,22.0656,21.9497,22.0656,55500.0
2011-12-13 10:00:00,34.26,34.4,34.26,34.31,101000.0,22.0656,22.1558,22.0656,22.0978,101000.0
2011-12-13 10:10:00,34.3,34.36,34.29,34.31,59800.0,22.0914,22.13,22.0849,22.0978,59800.0
2011-12-13 10:20:00,34.31,34.32,34.07,34.07,62400.0,22.0978,22.1042,21.9432,21.9432,62400.0
2011-12-13 10:30:00,34.07,34.15,33.97,33.99,54100.0,21.9432,21.9947,21.8788,21.8917,54100.0
2011-12-13 10:40:00,33.99,33.99,33.76,33.78,94500.0,21.8917,21.8917,21.7436,21.7564,94500.0
2011-12-13 10:50:00,33.79,33.84,33.73,33.8,59800.0,21.7629,21.7951,21.7242,21.7693,59800.0
2011-12-13 11:00:00,33.79,33.79,33.58,33.59,63900.0,21.7629,21.7629,21.6276,21.6341,63900.0
2011-12-13 11:10:00,33.6,33.71,33.6,33.69,46600.0,21.6405,21.7114,21.6405,21.6985,46600.0
2011-12-13 11:20:00,33.68,33.78,33.68,33.75,39900.0,21.692,21.7564,21.692,21.7371,39900.0
2011-12-13 11:30:00,33.77,33.88,33.74,33.87,34600.0,21.75,21.8208,21.7307,21.8144,34600.0
2011-12-13 11:40:00,33.88,33.88,33.83,33.87,30400.0,21.8208,21.8208,21.7886,21.8144,30400.0
2011-12-13 11:50:00,33.87,33.91,33.85,33.9,25600.0,21.8144,21.8402,21.8015,21.8337,25600.0
2011-12-13 12:00:00,33.91,33.94,33.84,33.87,23600.0,21.8402,21.8595,21.7951,21.8144,23600.0
2011-12-13 12:10:00,33.87,33.89,33.79,33.83,42300.0,21.8144,21.8273,21.7629,21.7886,42300.0
2011-12-13 12:20:00,33.83,33.89,33.8,33.88,38900.0,21.7886,21.8273,21.7693,21.8208,38900.0
2011-12-13 12:30:00,33.89,33.9,33.78,33.81,39900.0,21.8273,21.8337,21.7564,21.7758,39900.0
2011-12-13 12:40:00,33.8,33.84,33.79,33.84,33700.0,21.7693,21.7951,21.7629,21.7951,33700.0
2011-12-13 12:50:00,33.85,33.91,33.81,33.89,38800.0,21.8015,21.8402,21.7758,21.8273,38800.0
2011-12-13 13:00:00,33.88,33.88,33.76,33.79,38600.0,21.8208,21.8208,21.7436,21.7629,38600.0
2011-12-13 13:10:00,33.79,33.88,33.78,33.83,24700.0,21.7629,21.8208,21.7564,21.7886,24700.0
2011-12-13 13:20:00,33.83,33.83,33.73,33.77,31600.0,21.7886,21.7886,21.7242,21.75,31600.0
2011-12-13 13:30:00,33.77,33.79,33.64,33.68,33900.0,21.75,21.7629,21.6663,21.692,33900.0
2011-12-13 13:40:00,33.68,33.8,33.66,33.76,33600.0,21.692,21.7693,21.6792,21.7436,33600.0
2011-12-13 13:50:00,33.76,33.77,33.72,33.72,28200.0,21.7436,21.75,21.7178,21.7178,28200.0
2011-12-13 14:00:00,33.73,33.92,33.73,33.87,53800.0,21.7242,21.8466,21.7242,21.8144,53800.0
2011-12-13 14:10:00,33.85,33.85,33.61,33.61,51500.0,21.8015,21.8015,21.647,21.647,51500.0
2011-12-13 14:20:00,33.61,33.74,33.5,33.73,127600.0,21.647,21.7307,21.5761,21.7242,127600.0
2011-12-13 14:30:00,33.73,33.75,33.45,33.45,102700.0,21.7242,21.7371,21.5439,21.5439,102700.0
2011-12-13 14:40:00,33.46,33.6,33.39,33.5,133100.0,21.5503,21.6405,21.5053,21.5761,133100.0
2011-12-13 14:50:00,33.5,33.55,33.41,33.42,118100.0,21.5761,21.6083,21.5181,21.5246,118100.0
2011-12-13 15:00:00,33.42,33.58,33.41,33.49,65900.0,21.5246,21.6276,21.5181,21.5697,65900.0
2011-12-13 15:10:00,33.5,33.53,33.32,33.34,83100.0,21.5761,21.5954,21.4602,21.4731,83100.0
2011-12-13 15:20:00,33.34,33.35,33.07,33.1,219100.0,21.4731,21.4795,21.2992,21.3185,219100.0
2011-12-13 15:30:00,33.09,33.15,32.97,33.06,230700.0,21.312,21.3507,21.2348,21.2927,230700.0
2011-12-13 15:40:00,33.07,33.26,33.06,33.23,162000.0,21.2992,21.4215,21.2927,21.4022,162000.0
2011-12-13 15:50:00,33.24,33.24,33.03,33.16,236300.0,21.4086,21.4086,21.2734,21.3571,236300.0
2011-12-14 09:30:00,33.0,33.1,32.97,33.09,41300.0,21.2541,21.3185,21.2348,21.312,41300.0
2011-12-14 09:40:00,33.07,33.13,32.66,32.76,84100.0,21.2992,21.3378,21.0351,21.0995,84100.0
2011-12-14 09:50:00,32.76,32.82,32.69,32.76,83100.0,21.0995,21.1381,21.0544,21.0995,83100.0
2011-12-14 10:00:00,32.76,32.76,32.6,32.64,109200.0,21.0995,21.0995,20.9964,21.0222,109200.0
2011-12-14 10:10:00,32.63,32.7,32.51,32.69,87600.0,21.0158,21.0609,20.9385,21.0544,87600.0
2011-12-14 10:20:00,32.7,32.86,32.62,32.84,95900.0,21.0609,21.1639,21.0093,21.151,95900.0
2011-12-14 10:30:00,32.83,32.98,32.82,32.95,137400.0,21.1446,21.2412,21.1381,21.2219,137400.0
2011-12-14 10:40:00,32.94,32.95,32.81,32.93,69000.0,21.2154,21.2219,21.1317,21.209,69000.0
2011-12-14 10:50:00,32.93,32.94,32.75,32.76,54800.0,21.209,21.2154,21.0931,21.0995,54800.0
2011-12-14 11:00:00,32.76,32.95,32.76,32.93,118300.0,21.0995,21.2219,21.0995,21.209,118300.0
2011-12-14 11:10:00,32.93,33.02,32.9,32.92,78200.0,21.209,21.267,21.1897,21.2025,78200.0
2011-12-14 11:20:00,32.92,32.96,32.82,32.95,68800.0,21.2025,21.2283,21.1381,21.2219,68800.0
2011-12-14 11:30:00,32.95,32.96,32.8,32.8,49400.0,21.2219,21.2283,21.1253,21.1253,49400.0
2011-12-14 11:40:00,32.81,32.92,32.8,32.91,57900.0,21.1317,21.2025,21.1253,21.1961,57900.0
2011-12-14 11:50:00,32.91,32.91,32.77,32.77,54900.0,21.1961,21.1961,21.1059,21.1059,54900.0
2011-12-14 12:00:00,32.77,32.88,32.75,32.88,58800.0,21.1059,21.1768,21.0931,21.1768,58800.0
2011-12-14 12:10:00,32.88,33.08,32.88,33.01,86700.0,21.1768,21.3056,21.1768,21.2605,86700.0
2011-12-14 12:20:00,33.02,33.02,32.88,32.93,73600.0,21.267,21.267,21.1768,21.209,73600.0
2011-12-14 12:30:00,32.94,33.07,32.93,33.03,48200.0,21.2154,21.2992,21.209,21.2734,48200.0
2011-12-14 12:40:00,33.03,33.17,33.01,33.14,47200.0,21.2734,21.3636,21.2605,21.3442,47200.0
2011-12-14 12:50:00,33.15,33.19,33.13,33.19,39000.0,21.3507,21.3764,21.3378,21.3764,39000.0
2011-12-14 13:00:00,33.2,33.27,33.1,33.15,50000.0,21.3829,21.428,21.3185,21.3507,50000.0
2011-12-14 13:10:00,33.15,33.36,33.11,33.34,73200.0,21.3507,21.4859,21.3249,21.4731,73200.0
2011-12-14 13:20:00,33.35,33.44,33.3,33.42,93900.0,21.4795,21.5375,21.4473,21.5246,93900.0
2011-12-14 13:30:00,33.42,33.45,33.32,33.38,66300.0,21.5246,21.5439,21.4602,21.4988,66300.0
2011-12-14 13:40:00,33.38,33.39,33.27,33.27,40700.0,21.4988,21.5053,21.428,21.428,40700.0
2011-12-14 13:50:00,33.27,33.27,33.18,33.22,58700.0,21.428,21.428,21.37,21.3958,58700.0
2011-12-14 14:00:00,33.22,33.23,33.11,33.11,66500.0,21.3958,21.4022,21.3249,21.3249,66500.0
2011-12-14 14:10:00,33.12,33.25,33.07,33.18,113700.0,21.3314,21.4151,21.2992,21.37,113700.0
2011-12-14 14:20:00,33.17,33.25,33.11,33.21,54200.0,21.3636,21.4151,21.3249,21.3893,54200.0
2011-12-14 14:30:00,33.2,33.21,33.04,33.1,117100.0,21.3829,21.3893,21.2798,21.3185,117100.0
2011-12-14 14:40:00,33.11,33.19,33.09,33.16,94500.0,21.3249,21.3764,21.312,21.3571,94500.0
2011-12-14 14:50:00,33.14,33.15,32.99,33.06,70300.0,21.3442,21.3507,21.2476,21.2927,70300.0
2011-12-14 15:00:00,33.05,33.09,32.99,32.99,78300.0,21.2863,21.312,21.2476,21.2476,78300.0
2011-12-14 15:10:00,33.0,33.19,33.0,33.09,76000.0,21.2541,21.3764,21.2541,21.312,76000.0
2011-12-14 15:20:00,33.1,33.1,32.99,33.08,63800.0,21.3185,21.3185,21.2476,21.3056,63800.0
2011-12-14 15:30:00,33.08,33.11,32.94,32.99,94200.0,21.3056,21.3249,21.2154,21.2476,94200.0
2011-12-14 15:40:00,33.0,33.06,32.94,33.05,117900.0,21.2541,21.2927,21.2154,21.2863,117900.0
2011-12-14 15:50:00,33.05,33.06,32.92,32.93,206600.0,21.2863,21.2927,21.2025,21.209,206600.0
2011-12-15 09:30:00,33.53,33.57,33.2,33.22,162700.0,21.5954,21.6212,21.3829,21.3958,162700.0
2011-12-15 09:40:00,33.21,33.41,33.21,33.35,99200.0,21.3893,21.5181,21.3893,21.4795,99200.0
2011-12-15 09:50:00,33.36,33.66,33.35,33.66,139200.0,21.4859,21.6792,21.4795,21.6792,139200.0
2011-12-15 10:00:00,33.64,33.78,33.48,33.48,112700.0,21.6663,21.7564,21.5632,21.5632,112700.0
2011-12-15 10:10:00,33.48,33.5,33.38,33.45,78900.0,21.5632,21.5761,21.4988,21.5439,78900.0
2011-12-15 10:20:00,33.46,33.5,33.42,33.44,74700.0,21.5503,21.5761,21.5246,21.5375,74700.0
2011-12-15 10:30:00,33.43,33.48,33.33,33.34,85500.0,21.531,21.5632,21.4666,21.4731,85500.0
2011-12-15 10:40:00,33.33,33.37,33.19,33.29,98300.0,21.4666,21.4924,21.3764,21.4409,98300.0
2011-12-15 10:50:00,33.26,33.35,33.22,33.29,40100.0,21.4215,21.4795,21.3958,21.4409,40100.0
2011-12-15 11:00:00,33.3,33.4,33.25,33.36,95000.0,21.4473,21.5117,21.4151,21.4859,95000.0
2011-12-15 11:10:00,33.35,33.42,33.35,33.42,53300.0,21.4795,21.5246,21.4795,21.5246,53300.0
2011-12-15 11:20:00,33.42,33.57,33.4,33.53,42900.0,21.5246,21.6212,21.5117,21.5954,42900.0
2011-12-15 11:30:00,33.53,33.58,33.5,33.51,47500.0,21.5954,21.6276,21.5761,21.5825,47500.0
2011-12-15 11:40:00,33.51,33.55,33.45,33.45,42800.0,21.5825,21.6083,21.5439,21.5439,42800.0
2011-12-15 11:50:00,33.44,33.44,33.35,33.39,41300.0,21.5375,21.5375,21.4795,21.5053,41300.0
2011-12-15 12:00:00,33.41,33.46,33.39,33.42,38500.0,21.5181,21.5503,21.5053,21.5246,38500.0
2011-12-15 12:10:00,33.41,33.48,33.38,33.48,42300.0,21.5181,21.5632,21.4988,21.5632,42300.0
2011-12-15 12:20:00,33.48,33.59,33.48,33.58,45800.0,21.5632,21.6341,21.5632,21.6276,45800.0
2011-12-15 12:30:00,33.57,33.66,33.57,33.65,44900.0,21.6212,21.6792,21.6212,21.6727,44900.0
2011-12-15 12:40:00,33.65,33.7,33.61,33.65,56400.0,21.6727,21.7049,21.647,21.6727,56400.0
2011-12-15 12:50:00,33.66,33.66,33.57,33.62,42300.0,21.6792,21.6792,21.6212,21.6534,42300.0
2011-12-15 13:00:00,33.62,33.68,33.6,33.63,51500.0,21.6534,21.692,21.6405,21.6598,51500.0
2011-12-15 13:10:00,33.64,33.68,33.54,33.68,43300.0,21.6663,21.692,21.6019,21.692,43300.0
2011-12-15 13:20:00,33.67,33.71,33.62,33.67,66100.0,21.6856,21.7114,21.6534,21.6856,66100.0
2011-12-15 13:30:00,33.66,33.68,33.51,33.55,64300.0,21.6792,21.692,21.5825,21.6083,64300.0
2011-12-15 13:40:00,33.55,33.72,33.51,33.7,110100.0,21.6083,21.7178,21.5825,21.7049,110100.0
2011-12-15 13:50:00,33.71,33.74,33.65,33.65,49000.0,21.7114,21.7307,21.6727,21.6727,49000.0
2011-12-15 14:00:00,33.64,33.69,33.57,33.57,52700.0,21.6663,21.6985,21.6212,21.6212,52700.0
2011-12-15 14:10:00,33.57,33.62,33.55,33.58,70700.0,21.6212,21.6534,21.6083,21.6276,70700.0
2011-12-15 14:20:00,33.59,33.65,33.52,33.54,48100.0,21.6341,21.6727,21.589,21.6019,48100.0
2011-12-15 14:30:00,33.54,33.57,33.49,33.53,96800.0,21.6019,21.6212,21.5697,21.5954,96800.0
2011-12-15 14:40:00,33.52,33.55,33.42,33.44,49600.0,21.589,21.6083,21.5246,21.5375,49600.0
2011-12-15 14:50:00,33.44,33.48,33.4,33.41,71300.0,21.5375,21.5632,21.5117,21.5181,71300.0
2011-12-15 15:00:00,33.42,33.52,33.41,33.51,48100.0,21.5246,21.589,21.5181,21.5825,48100.0
2011-12-15 15:10:00,33.51,33.63,33.49,33.61,80600.0,21.5825,21.6598,21.5697,21.647,80600.0
2011-12-15 15:20:00,33.62,33.64,33.52,33.55,99700.0,21.6534,21.6663,21.589,21.6083,99700.0
2011-12-15 15:30:00,33.54,33.63,33.52,33.6,102000.0,21.6019,21.6598,21.589,21.6405,102000.0
2011-12-15 15:40:00,33.6,33.6,33.42,33.48,170600.0,21.6405,21.6405,21.5246,21.5632,170600.0
2011-12-15 15:50:00,33.48,33.48,33.39,33.48,225600.0,21.5632,21.5632,21.5053,21.5632,225600.0
2011-12-16 09:30:00,33.86,33.99,33.68,33.94,374400.0,21.808,21.8917,21.692,21.8595,374400.0
2011-12-16 09:40:00,33.96,34.0,33.75,33.75,89900.0,21.8724,21.8981,21.7371,21.7371,89900.0
2011-12-16 09:50:00,33.75,33.99,33.73,33.96,64700.0,21.7371,21.8917,21.7242,21.8724,64700.0
2011-12-16 10:00:00,33.95,34.19,33.91,34.17,110600.0,21.8659,22.0205,21.8402,22.0076,110600.0
2011-12-16 10:10:00,34.16,34.18,34.06,34.17,42800.0,22.0012,22.0141,21.9368,22.0076,42800.0
2011-12-16 10:20:00,34.17,34.17,34.07,34.1,50500.0,22.0076,22.0076,21.9432,21.9625,50500.0
2011-12-16 10:30:00,34.1,34.2,34.09,34.18,70100.0,21.9625,22.0269,21.9561,22.0141,70100.0
2011-12-16 10:40:00,34.17,34.2,34.12,34.17,42100.0,22.0076,22.0269,21.9754,22.0076,42100.0
2011-12-16 10:50:00,34.17,34.19,34.13,34.18,41900.0,22.0076,22.0205,21.9819,22.0141,41900.0
2011-12-16 11:00:00,34.19,34.24,34.01,34.02,57500.0,22.0205,22.0527,21.9046,21.911,57500.0
2011-12-16 11:10:00,34.03,34.05,33.96,33.98,25000.0,21.9175,21.9303,21.8724,21.8853,25000.0
2011-12-16 11:20:00,33.97,33.98,33.86,33.88,48400.0,21.8788,21.8853,21.808,21.8208,48400.0
2011-12-16 11:30:00,33.88,33.92,33.78,33.8,35800.0,21.8208,21.8466,21.7564,21.7693,35800.0
2011-12-16 11:40:00,33.8,33.8,33.66,33.68,36300.0,21.7693,21.7693,21.6792,21.692,36300.0
2011-12-16 11:50:00,33.68,33.69,33.58,33.59,45600.0,21.692,21.6985,21.6276,21.6341,45600.0
2011-12-16 12:00:00,33.58,33.6,33.5,33.59,43500.0,21.6276,21.6405,21.5761,21.6341,43500.0
2011-12-16 12:10:00,33.6,33.63,33.52,33.52,22300.0,21.6405,21.6598,21.589,21.589,22300.0
2011-12-16 12:20:00,33.52,33.54,33.47,33.5,30400.0,21.589,21.6019,21.5568,21.5761,30400.0
2011-12-16 12:30:00,33.49,33.5,33.37,33.41,85300.0,21.5697,21.5761,21.4924,21.5181,85300.0
2011-12-16 12:40:00,33.4,33.42,33.26,33.34,51500.0,21.5117,21.5246,21.4215,21.4731,51500.0
2011-12-16 12:50:00,33.36,33.45,33.34,33.42,73600.0,21.4859,21.5439,21.4731,21.5246,73600.0
2011-12-16 13:00:00,33.42,33.51,33.35,33.4,97900.0,21.5246,21.5825,21.4795,21.5117,97900.0
2011-12-16 13:10:00,33.4,33.44,33.35,33.4,54700.0,21.5117,21.5375,21.4795,21.5117,54700.0
2011-12-16 13:20:00,33.39,33.5,33.39,33.42,31700.0,21.5053,21.5761,21.5053,21.5246,31700.0
2011-12-16 13:30:00,33.42,33.45,33.35,33.36,24300.0,21.5246,21.5439,21.4795,21.4859,24300.0
2011-12-16 13:40:00,33.38,33.53,33.31,33.53,60000.0,21.4988,21.5954,21.4537,21.5954,60000.0
2011-12-16 13:50:00,33.53,33.54,33.37,33.37,67100.0,21.5954,21.6019,21.4924,21.4924,67100.0
2011-12-16 14:00:00,33.38,33.44,33.37,33.38,40300.0,21.4988,21.5375,21.4924,21.4988,40300.0
2011-12-16 14:10:00,33.37,33.41,33.34,33.39,31000.0,21.4924,21.5181,21.4731,21.5053,31000.0
2011-12-16 14:20:00,33.4,33.4,33.31,33.32,34900.0,21.5117,21.5117,21.4537,21.4602,34900.0
2011-12-16 14:30:00,33.33,33.45,33.31,33.38,64300.0,21.4666,21.5439,21.4537,21.4988,64300.0
2011-12-16 14:40:00,33.38,33.5,33.34,33.46,50700.0,21.4988,21.5761,21.4731,21.5503,50700.0
2011-12-16 14:50:00,33.45,33.48,33.39,33.41,38200.0,21.5439,21.5632,21.5053,21.5181,38200.0
2011-12-16 15:00:00,33.41,33.46,33.39,33.45,40100.0,21.5181,21.5503,21.5053,21.5439,40100.0
2011-12-16 15:10:00,33.46,33.55,33.46,33.47,42900.0,21.5503,21.6083,21.5503,21.5568,42900.0
2011-12-16 15:20:00,33.47,33.51,33.38,33.38,78100.0,21.5568,21.5825,21.4988,21.4988,78100.0
2011-12-16 15:30:00,33.38,33.47,33.37,33.39,60700.0,21.4988,21.5568,21.4924,21.5053,60700.0
2011-12-16 15:40:00,33.39,33.46,33.32,33.42,126300.0,21.5053,21.5503,21.4602,21.5246,126300.0
2011-12-16 15:50:00,33.42,33.55,33.41,33.46,182400.0,21.5246,21.6083,21.5181,21.5503,182400.0
2011-12-19 09:30:00,33.63,33.83,33.47,33.7,59100.0,21.6598,21.7886,21.5568,21.7049,59100.0
2011-12-19 09:40:00,33.7,33.77,33.52,33.66,80500.0,21.7049,21.75,21.589,21.6792,80500.0
2011-12-19 09:50:00,33.66,33.73,33.52,33.62,68700.0,21.6792,21.7242,21.589,21.6534,68700.0
2011-12-19 10:00:00,33.64,33.72,33.53,33.7,45600.0,21.6663,21.7178,21.5954,21.7049,45600.0
2011-12-19 10:10:00,33.69,33.84,33.67,33.76,34100.0,21.6985,21.7951,21.6856,21.7436,34100.0
2011-12-19 10:20:00,33.77,33.8,33.71,33.79,38700.0,21.75,21.7693,21.7114,21.7629,38700.0
2011-12-19 10:30:00,33.8,33.95,33.78,33.93,42000.0,21.7693,21.8659,21.7564,21.8531,42000.0
2011-12-19 10:40:00,33.93,33.93,33.72,33.76,52600.0,21.8531,21.8531,21.7178,21.7436,52600.0
2011-12-19 10:50:00,33.76,33.81,33.74,33.78,95600.0,21.7436,21.7758,21.7307,21.7564,95600.0
2011-12-19 11:00:00,33.78,33.78,33.48,33.52,121900.0,21.7564,21.7564,21.5632,21.589,121900.0
2011-12-19 11:10:00,33.53,33.53,33.46,33.5,52700.0,21.5954,21.5954,21.5503,21.5761,52700.0
2011-12-19 11:20:00,33.5,33.56,33.45,33.56,47500.0,21.5761,21.6147,21.5439,21.6147,47500.0
2011-12-19 11:30:00,33.55,33.58,33.52,33.55,50600.0,21.6083,21.6276,21.589,21.6083,50600.0
2011-12-19 11:40:00,33.54,33.54,33.44,33.47,46100.0,21.6019,21.6019,21.5375,21.5568,46100.0
2011-12-19 11:50:00,33.46,33.48,33.37,33.37,41700.0,21.5503,21.5632,21.4924,21.4924,41700.0
2011-12-19 12:00:00,33.36,33.43,33.33,33.38,58200.0,21.4859,21.531,21.4666,21.4988,58200.0
2011-12-19 12:10:00,33.39,33.39,33.3,33.33,54900.0,21.5053,21.5053,21.4473,21.4666,54900.0
2011-12-19 12:20:00,33.33,33.39,33.33,33.38,33000.0,21.4666,21.5053,21.4666,21.4988,33000.0
2011-12-19 12:30:00,33.37,33.37,33.24,33.27,45000.0,21.4924,21.4924,21.4086,21.428,45000.0
2011-12-19 12:40:00,33.27,33.29,33.19,33.22,28500.0,21.428,21.4409,21.3764,21.3958,28500.0
2011-12-19 12:50:00,33.21,33.31,33.21,33.29,28200.0,21.3893,21.4537,21.3893,21.4409,28200.0
2011-12-19 13:00:00,33.28,33.33,33.28,33.3,29000.0,21.4344,21.4666,21.4344,21.4473,29000.0
2011-12-19 13:10:00,33.29,33.32,33.29,33.31,96300.0,21.4409,21.4602,21.4409,21.4537,96300.0
2011-12-19 13:20:00,33.31,33.41,33.3,33.39,46000.0,21.4537,21.5181,21.4473,21.5053,46000.0
2011-12-19 13:30:00,33.39,33.41,33.34,33.4,50500.0,21.5053,21.5181,21.4731,21.5117,50500.0
2011-12-19 13:40:00,33.4,33.52,33.38,33.52,42800.0,21.5117,21.589,21.4988,21.589,42800.0
2011-12-19 13:50:00,33.51,33.64,33.51,33.58,52100.0,21.5825,21.6663,21.5825,21.6276,52100.0
2011-12-19 14:00:00,33.58,33.63,33.56,33.62,53500.0,21.6276,21.6598,21.6147,21.6534,53500.0
2011-12-19 14:10:00,33.63,33.63,33.52,33.52,53400.0,21.6598,21.6598,21.589,21.589,53400.0
2011-12-19 14:20:00,33.53,33.59,33.52,33.56,63900.0,21.5954,21.6341,21.589,21.6147,63900.0
2011-12-19 14:30:00,33.56,33.64,33.54,33.64,73400.0,21.6147,21.6663,21.6019,21.6663,73400.0
2011-12-19 14:40:00,33.63,33.69,33.63,33.64,80900.0,21.6598,21.6985,21.6598,21.6663,80900.0
2011-12-19 14:50:00,33.63,33.74,33.62,33.69,82700.0,21.6598,21.7307,21.6534,21.6985,82700.0
2011-12-19 15:00:00,33.68,33.69,33.41,33.47,213300.0,21.692,21.6985,21.5181,21.5568,213300.0
2011-12-19 15:10:00,33.47,33.48,33.37,33.44,188000.0,21.5568,21.5632,21.4924,21.5375,188000.0
2011-12-19 15:20:00,33.44,33.44,33.29,33.31,152000.0,21.5375,21.5375,21.4409,21.4537,152000.0
2011-12-19 15:30:00,33.31,33.33,33.25,33.29,163400.0,21.4537,21.4666,21.4151,21.4409,163400.0
2011-12-19 15:40:00,33.29,33.32,33.15,33.2,335800.0,21.4409,21.4602,21.3507,21.3829,335800.0
2011-12-19 15:50:00,33.2,33.29,33.14,33.25,444400.0,21.3829,21.4409,21.3442,21.4151,444400.0
2011-12-20 09:30:00,33.99,34.63,33.95,34.55,119500.0,21.8917,22.3039,21.8659,22.2524,119500.0
2011-12-20 09:40:00,34.56,34.7,34.48,34.67,114600.0,22.2588,22.349,22.2073,22.3297,114600.0
2011-12-20 09:50:00,34.68,34.69,34.57,34.65,65400.0,22.3361,22.3425,22.2653,22.3168,65400.0
2011-12-20 10:00:00,34.65,34.67,34.55,34.57,67200.0,22.3168,22.3297,22.2524,22.2653,67200.0
2011-12-20 10:10:00,34.56,34.62,34.43,34.43,82100.0,22.2588,22.2975,22.1751,22.1751,82100.0
2011-12-20 10:20:00,34.44,34.53,34.38,34.53,110500.0,22.1815,22.2395,22.1429,22.2395,110500.0
2011-12-20 10:30:00,34.54,34.57,34.46,34.48,53800.0,22.2459,22.2653,22.1944,22.2073,53800.0
2011-12-20 10:40:00,34.48,34.52,34.48,34.49,41700.0,22.2073,22.233,22.2073,22.2137,41700.0
2011-12-20 10:50:00,34.49,34.51,34.46,34.48,74600.0,22.2137,22.2266,22.1944,22.2073,74600.0
2011-12-20 11:00:00,34.49,34.59,34.48,34.48,94200.0,22.2137,22.2781,22.2073,22.2073,94200.0
2011-12-20 11:10:00,34.49,34.56,34.49,34.55,49600.0,22.2137,22.2588,22.2137,22.2524,49600.0
2011-12-20 11:20:00,34.55,34.57,34.5,34.55,104300.0,22.2524,22.2653,22.2202,22.2524,104300.0
2011-12-20 11:30:00,34.55,34.57,34.45,34.47,70400.0,22.2524,22.2653,22.188,22.2008,70400.0
2011-12-20 11:40:00,34.47,34.51,34.38,34.5,72000.0,22.2008,22.2266,22.1429,22.2202,72000.0
2011-12-20 11:50:00,34.5,34.55,34.45,34.48,57400.0,22.2202,22.2524,22.188,22.2073,57400.0
2011-12-20 12:00:00,34.48,34.48,34.4,34.44,60000.0,22.2073,22.2073,22.1558,22.1815,60000.0
2011-12-20 12:10:00,34.43,34.46,34.4,34.41,60200.0,22.1751,22.1944,22.1558,22.1622,60200.0
2011-12-20 12:20:00,34.41,34.44,34.39,34.43,142700.0,22.1622,22.1815,22.1493,22.1751,142700.0
2011-12-20 12:30:00,34.43,34.44,34.39,34.44,40400.0,22.1751,22.1815,22.1493,22.1815,40400.0
2011-12-20 12:40:00,34.44,34.45,34.42,34.44,57600.0,22.1815,22.188,22.1686,22.1815,57600.0
2011-12-20 12:50:00,34.44,34.46,34.42,34.46,64000.0,22.1815,22.1944,22.1686,22.1944,64000.0
2011-12-20 13:00:00,34.47,34.55,34.47,34.51,91500.0,22.2008,22.2524,22.2008,22.2266,91500.0
2011-12-20 13:10:00,34.51,34.52,34.48,34.5,79200.0,22.2266,22.233,22.2073,22.2202,79200.0
2011-12-20 13:20:00,34.5,34.52,34.47,34.48,37400.0,22.2202,22.233,22.2008,22.2073,37400.0
2011-12-20 13:30:00,34.47,34.51,34.46,34.46,53100.0,22.2008,22.2266,22.1944,22.1944,53100.0
2011-12-20 13:40:00,34.47,34.49,34.43,34.49,69700.0,22.2008,22.2137,22.1751,22.2137,69700.0
2011-12-20 13:50:00,34.49,34.54,34.48,34.53,38700.0,22.2137,22.2459,22.2073,22.2395,38700.0
2011-12-20 14:00:00,34.54,34.56,34.48,34.52,51000.0,22.2459,22.2588,22.2073,22.233,51000.0
2011-12-20 14:10:00,34.52,34.52,34.46,34.47,67800.0,22.233,22.233,22.1944,22.2008,67800.0
2011-12-20 14:20:00,34.46,34.59,34.45,34.57,75700.0,22.1944,22.2781,22.188,22.2653,75700.0
2011-12-20 14:30:00,34.58,34.65,34.58,34.65,53400.0,22.2717,22.3168,22.2717,22.3168,53400.0
2011-12-20 14:40:00,34.64,34.78,34.64,34.71,71100.0,22.3103,22.4005,22.3103,22.3554,71100.0
2011-12-20 14:50:00,34.72,34.78,34.72,34.75,89400.0,22.3619,22.4005,22.3619,22.3812,89400.0
2011-12-20 15:00:00,34.74,34.76,34.73,34.74,92000.0,22.3747,22.3876,22.3683,22.3747,92000.0
2011-12-20 15:10:00,34.74,34.75,34.65,34.65,86800.0,22.3747,22.3812,22.3168,22.3168,86800.0
2011-12-20 15:20:00,34.65,34.67,34.59,34.66,95700.0,22.3168,22.3297,22.2781,22.3232,95700.0
2011-12-20 15:30:00,34.65,34.68,34.57,34.6,191900.0,22.3168,22.3361,22.2653,22.2846,191900.0
2011-12-20 15:40:00,34.59,34.7,34.57,34.64,231500.0,22.2781,22.349,22.2653,22.3103,231500.0
2011-12-20 15:50:00,34.64,34.65,34.53,34.6,292500.0,22.3103,22.3168,22.2395,22.2846,292500.0
2011-12-21 09:30:00,34.43,34.65,34.08,34.3,58200.0,22.1751,22.3168,21.9497,22.0914,58200.0
2011-12-21 09:40:00,34.27,34.27,34.04,34.09,68100.0,22.072,22.072,21.9239,21.9561,68100.0
2011-12-21 09:50:00,34.09,34.14,33.85,34.06,75000.0,21.9561,21.9883,21.8015,21.9368,75000.0
2011-12-21 10:00:00,34.05,34.14,33.93,34.09,48200.0,21.9303,21.9883,21.8531,21.9561,48200.0
2011-12-21 10:10:00,34.09,34.31,34.09,34.29,41100.0,21.9561,22.0978,21.9561,22.0849,41100.0
2011-12-21 10:20:00,34.28,34.39,34.16,34.17,65400.0,22.0785,22.1493,22.0012,22.0076,65400.0
2011-12-21 10:30:00,34.16,34.27,34.15,34.25,49700.0,22.0012,22.072,21.9947,22.0592,49700.0
2011-12-21 10:40:00,34.25,34.3,34.14,34.28,72700.0,22.0592,22.0914,21.9883,22.0785,72700.0
2011-12-21 10:50:00,34.27,34.27,34.12,34.17,63300.0,22.072,22.072,21.9754,22.0076,63300.0
2011-12-21 11:00:00,34.19,34.22,34.11,34.21,85000.0,22.0205,22.0398,21.969,22.0334,85000.0
2011-12-21 11:10:00,34.21,34.22,34.02,34.03,38900.0,22.0334,22.0398,21.911,21.9175,38900.0
2011-12-21 11:20:00,34.02,34.08,33.97,34.06,60200.0,21.911,21.9497,21.8788,21.9368,60200.0
2011-12-21 11:30:00,34.05,34.21,34.04,34.16,44400.0,21.9303,22.0334,21.9239,22.0012,44400.0
2011-12-21 11:40:00,34.16,34.34,34.09,34.33,41600.0,22.0012,22.1171,21.9561,22.1107,41600.0
2011-12-21 11:50:00,34.33,34.34,34.23,34.32,51800.0,22.1107,22.1171,22.0463,22.1042,51800.0
2011-12-21 12:00:00,34.33,34.36,34.14,34.18,44900.0,22.1107,22.13,21.9883,22.0141,44900.0
2011-12-21 12:10:00,34.18,34.2,34.09,34.15,36700.0,22.0141,22.0269,21.9561,21.9947,36700.0
2011-12-21 12:20:00,34.16,34.18,33.96,34.01,40900.0,22.0012,22.0141,21.8724,21.9046,40900.0
2011-12-21 12:30:00,34.0,34.11,34.0,34.1,36100.0,21.8981,21.969,21.8981,21.9625,36100.0
2011-12-21 12:40:00,34.1,34.12,34.0,34.05,71800.0,21.9625,21.9754,21.8981,21.9303,71800.0
2011-12-21 12:50:00,34.06,34.09,34.0,34.05,40100.0,21.9368,21.9561,21.8981,21.9303,40100.0
2011-12-21 13:00:00,34.05,34.11,34.03,34.06,71100.0,21.9303,21.969,21.9175,21.9368,71100.0
2011-12-21 13:10:00,34.06,34.07,33.94,33.96,31200.0,21.9368,21.9432,21.8595,21.8724,31200.0
2011-12-21 13:20:00,33.96,33.99,33.94,33.97,36500.0,21.8724,21.8917,21.8595,21.8788,36500.0
2011-12-21 13:30:00,33.97,33.99,33.88,33.99,63100.0,21.8788,21.8917,21.8208,21.8917,63100.0
2011-12-21 13:40:00,33.98,34.02,33.9,34.02,121300.0,21.8853,21.911,21.8337,21.911,121300.0
2011-12-21 13:50:00,34.03,34.14,33.99,34.04,152600.0,21.9175,21.9883,21.8917,21.9239,152600.0
2011-12-21 14:00:00,34.05,34.12,34.02,34.1,72200.0,21.9303,21.9754,21.911,21.9625,72200.0
2011-12-21 14:10:00,34.1,34.11,34.03,34.05,37700.0,21.9625,21.969,21.9175,21.9303,37700.0
2011-12-21 14:20:00,34.05,34.09,34.04,34.07,40800.0,21.9303,21.9561,21.9239,21.9432,40800.0
2011-12-21 14:30:00,34.07,34.12,33.97,34.09,51300.0,21.9432,21.9754,21.8788,21.9561,51300.0
2011-12-21 14:40:00,34.09,34.18,34.04,34.18,73400.0,21.9561,22.0141,21.9239,22.0141,73400.0
2011-12-21 14:50:00,34.18,34.24,34.16,34.2,61700.0,22.0141,22.0527,22.0012,22.0269,61700.0
2011-12-21 15:00:00,34.19,34.25,34.13,34.22,77900.0,22.0205,22.0592,21.9819,22.0398,77900.0
2011-12-21 15:10:00,34.23,34.33,34.21,34.3,111200.0,22.0463,22.1107,22.0334,22.0914,111200.0
2011-12-21 15:20:00,34.29,34.31,34.23,34.24,79500.0,22.0849,22.0978,22.0463,22.0527,79500.0
2011-12-21 15:30:00,34.24,34.39,34.23,34.37,181800.0,22.0527,22.1493,22.0463,22.1364,181800.0
2011-12-21 15:40:00,34.36,34.39,34.27,34.29,70100.0,22.13,22.1493,22.072,22.0849,70100.0
2011-12-21 15:50:00,34.3,34.35,34.15,34.33,118500.0,22.0914,22.1236,21.9947,22.1107,118500.0
2011-12-22 09:30:00,33.91,34.69,33.91,34.68,68700.0,21.8402,22.3425,21.8402,22.3361,68700.0
2011-12-22 09:40:00,34.66,34.81,34.64,34.79,52500.0,22.3232,22.4198,22.3103,22.4069,52500.0
2011-12-22 09:50:00,34.79,34.98,34.77,34.93,57900.0,22.4069,22.5293,22.3941,22.4971,57900.0
2011-12-22 10:00:00,34.93,34.97,34.74,34.74,36600.0,22.4971,22.5229,22.3747,22.3747,36600.0
2011-12-22 10:10:00,34.73,34.92,34.73,34.88,52900.0,22.3683,22.4907,22.3683,22.4649,52900.0
2011-12-22 10:20:00,34.88,34.9,34.8,34.83,95800.0,22.4649,22.4778,22.4134,22.4327,95800.0
2011-12-22 10:30:00,34.84,34.85,34.69,34.76,45400.0,22.4391,22.4456,22.3425,22.3876,45400.0
2011-12-22 10:40:00,34.78,34.8,34.64,34.65,38800.0,22.4005,22.4134,22.3103,22.3168,38800.0
2011-12-22 10:50:00,34.64,34.79,34.61,34.75,38500.0,22.3103,22.4069,22.291,22.3812,38500.0
2011-12-22 11:00:00,34.73,34.82,34.66,34.69,27500.0,22.3683,22.4263,22.3232,22.3425,27500.0
2011-12-22 11:10:00,34.68,34.74,34.66,34.68,30000.0,22.3361,22.3747,22.3232,22.3361,30000.0
2011-12-22 11:20:00,34.69,34.73,34.62,34.65,40900.0,22.3425,22.3683,22.2975,22.3168,40900.0
2011-12-22 11:30:00,34.66,34.66,34.53,34.62,48300.0,22.3232,22.3232,22.2395,22.2975,48300.0
2011-12-22 11:40:00,34.62,34.69,34.58,34.69,79700.0,22.2975,22.3425,22.2717,22.3425,79700.0
2011-12-22 11:50:00,34.67,34.75,34.66,34.75,35000.0,22.3297,22.3812,22.3232,22.3812,35000.0
2011-12-22 12:00:00,34.74,34.77,34.73,34.77,24100.0,22.3747,22.3941,22.3683,22.3941,24100.0
2011-12-22 12:10:00,34.77,34.8,34.72,34.79,84400.0,22.3941,22.4134,22.3619,22.4069,84400.0
2011-12-22 12:20:00,34.79,34.94,34.78,34.94,20800.0,22.4069,22.5036,22.4005,22.5036,20800.0
2011-12-22 12:30:00,34.94,35.02,34.93,35.01,64200.0,22.5036,22.5551,22.4971,22.5486,64200.0
2011-12-22 12:40:00,35.0,35.04,34.94,34.94,28800.0,22.5422,22.568,22.5036,22.5036,28800.0
2011-12-22 12:50:00,34.96,35.0,34.94,35.0,16100.0,22.5164,22.5422,22.5036,22.5422,16100.0
2011-12-22 13:00:00,35.0,35.01,34.89,34.9,22400.0,22.5422,22.5486,22.4714,22.4778,22400.0
2011-12-22 13:10:00,34.89,34.99,34.89,34.98,65700.0,22.4714,22.5358,22.4714,22.5293,65700.0
2011-12-22 13:20:00,34.99,35.04,34.95,34.99,39800.0,22.5358,22.568,22.51,22.5358,39800.0
2011-12-22 13:30:00,34.98,35.01,34.92,34.92,31500.0,22.5293,22.5486,22.4907,22.4907,31500.0
2011-12-22 13:40:00,34.93,34.95,34.92,34.95,13400.0,22.4971,22.51,22.4907,22.51,13400.0
2011-12-22 13:50:00,34.96,34.99,34.9,34.91,27700.0,22.5164,22.5358,22.4778,22.4842,27700.0
2011-12-22 14:00:00,34.91,34.93,34.9,34.93,16200.0,22.4842,22.4971,22.4778,22.4971,16200.0
2011-12-22 14:10:00,34.93,34.94,34.91,34.91,20600.0,22.4971,22.5036,22.4842,22.4842,20600.0
2011-12-22 14:20:00,34.91,34.96,34.9,34.93,21200.0,22.4842,22.5164,22.4778,22.4971,21200.0
2011-12-22 14:30:00,34.93,34.95,34.9,34.9,21700.0,22.4971,22.51,22.4778,22.4778,21700.0
2011-12-22 14:40:00,34.91,34.93,34.84,34.86,34000.0,22.4842,22.4971,22.4391,22.452,34000.0
2011-12-22 14:50:00,34.87,34.9,34.8,34.83,47100.0,22.4585,22.4778,22.4134,22.4327,47100.0
2011-12-22 15:00:00,34.83,34.87,34.79,34.83,28800.0,22.4327,22.4585,22.4069,22.4327,28800.0
2011-12-22 15:10:00,34.84,34.85,34.79,34.84,31800.0,22.4391,22.4456,22.4069,22.4391,31800.0
2011-12-22 15:20:00,34.84,34.94,34.83,34.92,39800.0,22.4391,22.5036,22.4327,22.4907,39800.0
2011-12-22 15:30:00,34.93,34.94,34.84,34.87,55800.0,22.4971,22.5036,22.4391,22.4585,55800.0
2011-12-22 15:40:00,34.86,34.86,34.78,34.79,69600.0,22.452,22.452,22.4005,22.4069,69600.0
2011-12-22 15:50:00,34.8,34.86,34.76,34.86,111200.0,22.4134,22.452,22.3876,22.452,111200.0
2011-12-23 09:30:00,35.01,35.08,34.81,34.83,38000.0,22.5486,22.5937,22.4198,22.4327,38000.0
2011-12-23 09:40:00,34.83,34.91,34.69,34.82,34000.0,22.4327,22.4842,22.3425,22.4263,34000.0
2011-12-23 09:50:00,34.82,35.07,34.82,35.06,34700.0,22.4263,22.5873,22.4263,22.5808,34700.0
2011-12-23 10:00:00,35.02,35.11,34.96,35.04,31500.0,22.5551,22.613,22.5164,22.568,31500.0
2011-12-23 10:10:00,35.04,35.07,34.89,34.91,19400.0,22.568,22.5873,22.4714,22.4842,19400.0
2011-12-23 10:20:00,34.9,34.99,34.85,34.86,21600.0,22.4778,22.5358,22.4456,22.452,21600.0
2011-12-23 10:30:00,34.87,34.91,34.82,34.91,44600.0,22.4585,22.4842,22.4263,22.4842,44600.0
2011-12-23 10:40:00,34.92,34.94,34.88,34.89,22300.0,22.4907,22.5036,22.4649,22.4714,22300.0
2011-12-23 10:50:00,34.9,35.04,34.9,35.04,20800.0,22.4778,22.568,22.4778,22.568,20800.0
2011-12-23 11:00:00,35.05,35.07,35.01,35.02,38900.0,22.5744,22.5873,22.5486,22.5551,38900.0
2011-12-23 11:10:00,35.02,35.15,35.02,35.13,15800.0,22.5551,22.6388,22.5551,22.6259,15800.0
2011-12-23 11:20:00,35.13,35.24,35.13,35.23,33500.0,22.6259,22.6968,22.6259,22.6903,33500.0
2011-12-23 11:30:00,35.23,35.28,35.15,35.15,87300.0,22.6903,22.7225,22.6388,22.6388,87300.0
2011-12-23 11:40:00,35.15,35.15,35.1,35.11,11300.0,22.6388,22.6388,22.6066,22.613,11300.0
2011-12-23 11:50:00,35.11,35.15,35.11,35.15,12800.0,22.613,22.6388,22.613,22.6388,12800.0
2011-12-23 12:00:00,35.14,35.15,35.1,35.14,14200.0,22.6324,22.6388,22.6066,22.6324,14200.0
2011-12-23 12:10:00,35.14,35.22,35.11,35.21,38300.0,22.6324,22.6839,22.613,22.6775,38300.0
2011-12-23 12:20:00,35.22,35.28,35.21,35.27,19800.0,22.6839,22.7225,22.6775,22.7161,19800.0
2011-12-23 12:30:00,35.27,35.33,35.25,35.29,20500.0,22.7161,22.7547,22.7032,22.729,20500.0
2011-12-23 12:40:00,35.3,35.33,35.29,35.32,19000.0,22.7354,22.7547,22.729,22.7483,19000.0
2011-12-23 12:50:00,35.32,35.33,35.29,35.33,9900.0,22.7483,22.7547,22.729,22.7547,9900.0
2011-12-23 13:00:00,35.34,35.34,35.24,35.24,15600.0,22.7612,22.7612,22.6968,22.6968,15600.0
2011-12-23 13:10:00,35.24,35.27,35.22,35.23,12800.0,22.6968,22.7161,22.6839,22.6903,12800.0
2011-12-23 13:20:00,35.22,35.27,35.2,35.23,43200.0,22.6839,22.7161,22.671,22.6903,43200.0
2011-12-23 13:30:00,35.23,35.23,35.2,35.2,14000.0,22.6903,22.6903,22.671,22.671,14000.0
2011-12-23 13:40:00,35.2,35.25,35.19,35.25,44600.0,22.671,22.7032,22.6646,22.7032,44600.0
2011-12-23 13:50:00,35.25,35.28,35.25,35.25,34000.0,22.7032,22.7225,22.7032,22.7032,34000.0
2011-12-23 14:00:00,35.25,35.27,35.22,35.26,27000.0,22.7032,22.7161,22.6839,22.7097,27000.0
2011-12-23 14:10:00,35.26,35.26,35.23,35.23,15300.0,22.7097,22.7097,22.6903,22.6903,15300.0
2011-12-23 14:20:00,35.24,35.25,35.23,35.25,13600.0,22.6968,22.7032,22.6903,22.7032,13600.0
2011-12-23 14:30:00,35.24,35.26,35.23,35.24,37700.0,22.6968,22.7097,22.6903,22.6968,37700.0
2011-12-23 14:40:00,35.24,35.25,35.21,35.21,22200.0,22.6968,22.7032,22.6775,22.6775,22200.0
2011-12-23 14:50:00,35.21,35.22,35.21,35.21,13100.0,22.6775,22.6839,22.6775,22.6775,13100.0
2011-12-23 15:00:00,35.21,35.21,35.2,35.2,23300.0,22.6775,22.6775,22.671,22.671,23300.0
2011-12-23 15:10:00,35.2,35.22,35.18,35.22,69200.0,22.671,22.6839,22.6581,22.6839,69200.0
2011-12-23 15:20:00,35.21,35.23,35.2,35.2,29500.0,22.6775,22.6903,22.671,22.671,29500.0
2011-12-23 15:30:00,35.2,35.26,35.2,35.25,34100.0,22.671,22.7097,22.671,22.7032,34100.0
2011-12-23 15:40:00,35.25,35.34,35.24,35.25,104200.0,22.7032,22.7612,22.6968,22.7032,104200.0
2011-12-23 15:50:00,35.25,35.38,35.25,35.35,131000.0,22.7032,22.7869,22.7032,22.7676,131000.0
2011-12-27 09:30:00,35.19,35.33,35.16,35.33,37200.0,22.6646,22.7547,22.6452,22.7547,37200.0
2011-12-27 09:40:00,35.31,35.49,35.26,35.48,32000.0,22.7419,22.8578,22.7097,22.8513,32000.0
2011-12-27 09:50:00,35.48,35.52,35.39,35.49,22100.0,22.8513,22.8771,22.7934,22.8578,22100.0
2011-12-27 10:00:00,35.46,35.52,35.4,35.49,24500.0,22.8385,22.8771,22.7998,22.8578,24500.0
2011-12-27 10:10:00,35.5,35.55,35.43,35.52,18700.0,22.8642,22.8964,22.8191,22.8771,18700.0
2011-12-27 10:20:00,35.52,35.54,35.44,35.54,33200.0,22.8771,22.89,22.8256,22.89,33200.0
2011-12-27 10:30:00,35.54,35.57,35.48,35.49,35400.0,22.89,22.9093,22.8513,22.8578,35400.0
2011-12-27 10:40:00,35.47,35.54,35.45,35.53,32800.0,22.8449,22.89,22.832,22.8836,32800.0
2011-12-27 10:50:00,35.53,35.53,35.29,35.34,51800.0,22.8836,22.8836,22.729,22.7612,51800.0
2011-12-27 11:00:00,35.33,35.38,35.29,35.29,33200.0,22.7547,22.7869,22.729,22.729,33200.0
2011-12-27 11:10:00,35.29,35.39,35.29,35.39,24400.0,22.729,22.7934,22.729,22.7934,24400.0
2011-12-27 11:20:00,35.39,35.45,35.38,35.45,23600.0,22.7934,22.832,22.7869,22.832,23600.0
2011-12-27 11:30:00,35.45,35.47,35.38,35.39,22400.0,22.832,22.8449,22.7869,22.7934,22400.0
2011-12-27 11:40:00,35.38,35.38,35.3,35.3,20200.0,22.7869,22.7869,22.7354,22.7354,20200.0
2011-12-27 11:50:00,35.3,35.43,35.29,35.41,29800.0,22.7354,22.8191,22.729,22.8063,29800.0
2011-12-27 12:00:00,35.41,35.51,35.41,35.51,18200.0,22.8063,22.8707,22.8063,22.8707,18200.0
2011-12-27 12:10:00,35.53,35.53,35.4,35.4,18700.0,22.8836,22.8836,22.7998,22.7998,18700.0
2011-12-27 12:20:00,35.4,35.45,35.38,35.45,25600.0,22.7998,22.832,22.7869,22.832,25600.0
2011-12-27 12:30:00,35.45,35.56,35.45,35.53,26200.0,22.832,22.9029,22.832,22.8836,26200.0
2011-12-27 12:40:00,35.53,35.53,35.46,35.47,11700.0,22.8836,22.8836,22.8385,22.8449,11700.0
2011-12-27 12:50:00,35.46,35.46,35.4,35.41,17500.0,22.8385,22.8385,22.7998,22.8063,17500.0
2011-12-27 13:00:00,35.42,35.47,35.37,35.37,37700.0,22.8127,22.8449,22.7805,22.7805,37700.0
2011-12-27 13:10:00,35.37,35.39,35.33,35.39,12800.0,22.7805,22.7934,22.7547,22.7934,12800.0
2011-12-27 13:20:00,35.4,35.45,35.39,35.41,23400.0,22.7998,22.832,22.7934,22.8063,23400.0
2011-12-27 13:30:00,35.41,35.42,35.37,35.39,16400.0,22.8063,22.8127,22.7805,22.7934,16400.0
2011-12-27 13:40:00,35.38,35.44,35.37,35.42,9900.0,22.7869,22.8256,22.7805,22.8127,9900.0
2011-12-27 13:50:00,35.41,35.48,35.4,35.47,18900.0,22.8063,22.8513,22.7998,22.8449,18900.0
2011-12-27 14:00:00,35.48,35.52,35.43,35.45,26200.0,22.8513,22.8771,22.8191,22.832,26200.0
2011-12-27 14:10:00,35.44,35.54,35.41,35.52,37500.0,22.8256,22.89,22.8063,22.8771,37500.0
2011-12-27 14:20:00,35.54,35.54,35.47,35.49,27500.0,22.89,22.89,22.8449,22.8578,27500.0
2011-12-27 14:30:00,35.49,35.49,35.4,35.43,30100.0,22.8578,22.8578,22.7998,22.8191,30100.0
2011-12-27 14:40:00,35.44,35.54,35.44,35.49,24500.0,22.8256,22.89,22.8256,22.8578,24500.0
2011-12-27 14:50:00,35.49,35.49,35.43,35.43,34800.0,22.8578,22.8578,22.8191,22.8191,34800.0
2011-12-27 15:00:00,35.44,35.44,35.38,35.42,35300.0,22.8256,22.8256,22.7869,22.8127,35300.0
2011-12-27 15:10:00,35.41,35.42,35.39,35.39,18500.0,22.8063,22.8127,22.7934,22.7934,18500.0
2011-12-27 15:20:00,35.39,35.41,35.36,35.4,41100.0,22.7934,22.8063,22.7741,22.7998,41100.0
2011-12-27 15:30:00,35.4,35.4,35.31,35.34,57900.0,22.7998,22.7998,22.7419,22.7612,57900.0
2011-12-27 15:40:00,35.33,35.36,35.28,35.31,105000.0,22.7547,22.7741,22.7225,22.7419,105000.0
2011-12-27 15:50:00,35.31,35.32,35.26,35.27,206500.0,22.7419,22.7483,22.7097,22.7161,206500.0
2011-12-28 09:30:00,35.25,35.35,34.97,34.98,54000.0,22.7032,22.7676,22.5229,22.5293,54000.0
2011-12-28 09:40:00,35.01,35.07,34.82,34.85,58600.0,22.5486,22.5873,22.4263,22.4456,58600.0
2011-12-28 09:50:00,34.84,34.87,34.75,34.75,88200.0,22.4391,22.4585,22.3812,22.3812,88200.0
2011-12-28 10:00:00,34.76,34.8,34.65,34.79,56600.0,22.3876,22.4134,22.3168,22.4069,56600.0
2011-12-28 10:10:00,34.78,34.78,34.52,34.62,47100.0,22.4005,22.4005,22.233,22.2975,47100.0
2011-12-28 10:20:00,34.61,34.62,34.41,34.46,34900.0,22.291,22.2975,22.1622,22.1944,34900.0
2011-12-28 10:30:00,34.45,34.45,34.31,34.43,41000.0,22.188,22.188,22.0978,22.1751,41000.0
2011-12-28 10:40:00,34.44,34.47,34.37,34.39,31700.0,22.1815,22.2008,22.1364,22.1493,31700.0
2011-12-28 10:50:00,34.39,34.41,34.29,34.32,39300.0,22.1493,22.1622,22.0849,22.1042,39300.0
2011-12-28 11:00:00,34.3,34.36,34.27,34.35,32800.0,22.0914,22.13,22.072,22.1236,32800.0
2011-12-28 11:10:00,34.36,34.37,34.25,34.27,38100.0,22.13,22.1364,22.0592,22.072,38100.0
2011-12-28 11:20:00,34.27,34.27,34.14,34.14,40400.0,22.072,22.072,21.9883,21.9883,40400.0
2011-12-28 11:30:00,34.15,34.18,34.11,34.13,43000.0,21.9947,22.0141,21.969,21.9819,43000.0
2011-12-28 11:40:00,34.13,34.13,34.07,34.11,40100.0,21.9819,21.9819,21.9432,21.969,40100.0
2011-12-28 11:50:00,34.11,34.17,34.11,34.12,23400.0,21.969,22.0076,21.969,21.9754,23400.0
2011-12-28 12:00:00,34.12,34.15,34.02,34.07,31400.0,21.9754,21.9947,21.911,21.9432,31400.0
2011-12-28 12:10:00,34.06,34.22,34.05,34.22,31700.0,21.9368,22.0398,21.9303,22.0398,31700.0
2011-12-28 12:20:00,34.22,34.22,34.15,34.16,33100.0,22.0398,22.0398,21.9947,22.0012,33100.0
2011-12-28 12:30:00,34.16,34.18,34.15,34.16,20500.0,22.0012,22.0141,21.9947,22.0012,20500.0
2011-12-28 12:40:00,34.16,34.17,34.13,34.17,24600.0,22.0012,22.0076,21.9819,22.0076,24600.0
2011-12-28 12:50:00,34.18,34.19,34.09,34.14,22700.0,22.0141,22.0205,21.9561,21.9883,22700.0
2011-12-28 13:00:00,34.15,34.23,34.14,34.21,20100.0,21.9947,22.0463,21.9883,22.0334,20100.0
2011-12-28 13:10:00,34.21,34.3,34.19,34.26,19700.0,22.0334,22.0914,22.0205,22.0656,19700.0
2011-12-28 13:20:00,34.26,34.29,34.24,34.29,16000.0,22.0656,22.0849,22.0527,22.0849,16000.0
2011-12-28 13:30:00,34.29,34.36,34.28,34.34,22800.0,22.0849,22.13,22.0785,22.1171,22800.0
2011-12-28 13:40:00,34.34,34.35,34.27,34.28,18600.0,22.1171,22.1236,22.072,22.0785,18600.0
2011-12-28 13:50:00,34.27,34.33,34.26,34.3,16900.0,22.072,22.1107,22.0656,22.0914,16900.0
2011-12-28 14:00:00,34.3,34.32,34.25,34.28,37200.0,22.0914,22.1042,22.0592,22.0785,37200.0
2011-12-28 14:10:00,34.28,34.28,34.19,34.21,51500.0,22.0785,22.0785,22.0205,22.0334,51500.0
2011-12-28 14:20:00,34.22,34.29,34.22,34.28,18200.0,22.0398,22.0849,22.0398,22.0785,18200.0
2011-12-28 14:30:00,34.29,34.29,34.15,34.17,44900.0,22.0849,22.0849,21.9947,22.0076,44900.0
2011-12-28 14:40:00,34.16,34.17,34.07,34.07,42500.0,22.0012,22.0076,21.9432,21.9432,42500.0
2011-12-28 14:50:00,34.07,34.15,34.06,34.12,30200.0,21.9432,21.9947,21.9368,21.9754,30200.0
2011-12-28 15:00:00,34.12,34.21,34.12,34.16,29300.0,21.9754,22.0334,21.9754,22.0012,29300.0
2011-12-28 15:10:00,34.17,34.21,34.03,34.1,46700.0,22.0076,22.0334,21.9175,21.9625,46700.0
2011-12-28 15:20:00,34.1,34.19,34.05,34.09,104600.0,21.9625,22.0205,21.9303,21.9561,104600.0
2011-12-28 15:30:00,34.09,34.17,34.08,34.14,72000.0,21.9561,22.0076,21.9497,21.9883,72000.0
2011-12-28 15:40:00,34.15,34.19,34.09,34.16,72900.0,21.9947,22.0205,21.9561,22.0012,72900.0
2011-12-28 15:50:00,34.17,34.17,34.06,34.12,194800.0,22.0076,22.0076,21.9368,21.9754,194800.0
2011-12-29 09:30:00,34.14,34.26,34.03,34.22,45700.0,21.9883,22.0656,21.9175,22.0398,45700.0
2011-12-29 09:40:00,34.24,34.42,34.24,34.28,38100.0,22.0527,22.1686,22.0527,22.0785,38100.0
2011-12-29 09:50:00,34.29,34.52,34.28,34.45,45800.0,22.0849,22.233,22.0785,22.188,45800.0
2011-12-29 10:00:00,34.45,34.63,34.45,34.61,40000.0,22.188,22.3039,22.188,22.291,40000.0
2011-12-29 10:10:00,34.6,34.63,34.5,34.5,36300.0,22.2846,22.3039,22.2202,22.2202,36300.0
2011-12-29 10:20:00,34.51,34.59,34.46,34.59,26200.0,22.2266,22.2781,22.1944,22.2781,26200.0
2011-12-29 10:30:00,34.59,34.76,34.59,34.75,28200.0,22.2781,22.3876,22.2781,22.3812,28200.0
2011-12-29 10:40:00,34.75,34.8,34.67,34.74,39500.0,22.3812,22.4134,22.3297,22.3747,39500.0
2011-12-29 10:50:00,34.74,34.74,34.62,34.63,22100.0,22.3747,22.3747,22.2975,22.3039,22100.0
2011-12-29 11:00:00,34.64,34.72,34.57,34.57,33200.0,22.3103,22.3619,22.2653,22.2653,33200.0
2011-12-29 11:10:00,34.58,34.63,34.58,34.63,28100.0,22.2717,22.3039,22.2717,22.3039,28100.0
2011-12-29 11:20:00,34.63,34.68,34.61,34.61,23900.0,22.3039,22.3361,22.291,22.291,23900.0
2011-12-29 11:30:00,34.61,34.61,34.57,34.6,36400.0,22.291,22.291,22.2653,22.2846,36400.0
2011-12-29 11:40:00,34.61,34.62,34.59,34.61,25400.0,22.291,22.2975,22.2781,22.291,25400.0
2011-12-29 11:50:00,34.61,34.68,34.61,34.67,33800.0,22.291,22.3361,22.291,22.3297,33800.0
2011-12-29 12:00:00,34.68,34.68,34.59,34.66,39800.0,22.3361,22.3361,22.2781,22.3232,39800.0
2011-12-29 12:10:00,34.66,34.67,34.61,34.63,23900.0,22.3232,22.3297,22.291,22.3039,23900.0
2011-12-29 12:20:00,34.63,34.65,34.6,34.63,18300.0,22.3039,22.3168,22.2846,22.3039,18300.0
2011-12-29 12:30:00,34.63,34.63,34.54,34.62,24100.0,22.3039,22.3039,22.2459,22.2975,24100.0
2011-12-29 12:40:00,34.63,34.64,34.59,34.6,16000.0,22.3039,22.3103,22.2781,22.2846,16000.0
2011-12-29 12:50:00,34.61,34.65,34.59,34.59,15800.0,22.291,22.3168,22.2781,22.2781,15800.0
2011-12-29 13:00:00,34.6,34.66,34.6,34.63,16000.0,22.2846,22.3232,22.2846,22.3039,16000.0
2011-12-29 13:10:00,34.63,34.67,34.55,34.56,30300.0,22.3039,22.3297,22.2524,22.2588,30300.0
2011-12-29 13:20:00,34.56,34.64,34.54,34.6,21000.0,22.2588,22.3103,22.2459,22.2846,21000.0
2011-12-29 13:30:00,34.59,34.6,34.55,34.59,30000.0,22.2781,22.2846,22.2524,22.2781,30000.0
2011-12-29 13:40:00,34.59,34.64,34.58,34.63,34800.0,22.2781,22.3103,22.2717,22.3039,34800.0
2011-12-29 13:50:00,34.63,34.73,34.62,34.73,69700.0,22.3039,22.3683,22.2975,22.3683,69700.0
2011-12-29 14:00:00,34.73,34.76,34.72,34.76,47700.0,22.3683,22.3876,22.3619,22.3876,47700.0
2011-12-29 14:10:00,34.76,34.81,34.76,34.81,54800.0,22.3876,22.4198,22.3876,22.4198,54800.0
2011-12-29 14:20:00,34.8,34.86,34.8,34.83,41900.0,22.4134,22.452,22.4134,22.4327,41900.0
2011-12-29 14:30:00,34.83,34.87,34.79,34.86,51400.0,22.4327,22.4585,22.4069,22.452,51400.0
2011-12-29 14:40:00,34.86,34.9,34.85,34.9,34600.0,22.452,22.4778,22.4456,22.4778,34600.0
2011-12-29 14:50:00,34.89,34.91,34.88,34.9,57800.0,22.4714,22.4842,22.4649,22.4778,57800.0
2011-12-29 15:00:00,34.9,34.97,34.89,34.94,48300.0,22.4778,22.5229,22.4714,22.5036,48300.0
2011-12-29 15:10:00,34.95,35.0,34.94,34.98,65100.0,22.51,22.5422,22.5036,22.5293,65100.0
2011-12-29 15:20:00,34.98,35.03,34.97,35.0,77200.0,22.5293,22.5615,22.5229,22.5422,77200.0
2011-12-29 15:30:00,34.99,35.04,34.95,35.02,72800.0,22.5358,22.568,22.51,22.5551,72800.0
2011-12-29 15:40:00,35.02,35.13,34.98,35.07,199600.0,22.5551,22.6259,22.5293,22.5873,199600.0
2011-12-29 15:50:00,35.07,35.11,35.01,35.05,181100.0,22.5873,22.613,22.5486,22.5744,181100.0
2011-12-30 09:30:00,35.07,35.09,34.82,35.04,57800.0,22.5873,22.6002,22.4263,22.568,57800.0
2011-12-30 09:40:00,35.03,35.18,35.0,35.18,29700.0,22.5615,22.6581,22.5422,22.6581,29700.0
2011-12-30 09:50:00,35.18,35.28,35.18,35.26,44000.0,22.6581,22.7225,22.6581,22.7097,44000.0
2011-12-30 10:00:00,35.26,35.29,35.19,35.26,21400.0,22.7097,22.729,22.6646,22.7097,21400.0
2011-12-30 10:10:00,35.25,35.29,35.07,35.14,35900.0,22.7032,22.729,22.5873,22.6324,35900.0
2011-12-30 10:20:00,35.14,35.2,35.05,35.08,18200.0,22.6324,22.671,22.5744,22.5937,18200.0
2011-12-30 10:30:00,35.08,35.14,35.06,35.12,14500.0,22.5937,22.6324,22.5808,22.6195,14500.0
2011-12-30 10:40:00,35.1,35.12,35.04,35.12,19400.0,22.6066,22.6195,22.568,22.6195,19400.0
2011-12-30 10:50:00,35.13,35.31,35.13,35.2,33400.0,22.6259,22.7419,22.6259,22.671,33400.0
2011-12-30 11:00:00,35.2,35.37,35.18,35.35,51900.0,22.671,22.7805,22.6581,22.7676,51900.0
2011-12-30 11:10:00,35.36,35.48,35.34,35.45,61900.0,22.7741,22.8513,22.7612,22.832,61900.0
2011-12-30 11:20:00,35.45,35.51,35.41,35.47,49200.0,22.832,22.8707,22.8063,22.8449,49200.0
2011-12-30 11:30:00,35.46,35.49,35.42,35.45,17800.0,22.8385,22.8578,22.8127,22.832,17800.0
2011-12-30 11:40:00,35.44,35.45,35.4,35.44,37000.0,22.8256,22.832,22.7998,22.8256,37000.0
2011-12-30 11:50:00,35.43,35.47,35.42,35.43,51700.0,22.8191,22.8449,22.8127,22.8191,51700.0
2011-12-30 12:00:00,35.43,35.46,35.41,35.41,37900.0,22.8191,22.8385,22.8063,22.8063,37900.0
2011-12-30 12:10:00,35.41,35.42,35.32,35.34,36800.0,22.8063,22.8127,22.7483,22.7612,36800.0
2011-12-30 12:20:00,35.34,35.34,35.27,35.27,16300.0,22.7612,22.7612,22.7161,22.7161,16300.0
2011-12-30 12:30:00,35.27,35.27,35.21,35.23,13000.0,22.7161,22.7161,22.6775,22.6903,13000.0
2011-12-30 12:40:00,35.22,35.29,35.22,35.25,25500.0,22.6839,22.729,22.6839,22.7032,25500.0
2011-12-30 12:50:00,35.24,35.25,35.16,35.16,26000.0,22.6968,22.7032,22.6452,22.6452,26000.0
2011-12-30 13:00:00,35.16,35.17,35.12,35.12,15500.0,22.6452,22.6517,22.6195,22.6195,15500.0
2011-12-30 13:10:00,35.14,35.14,35.08,35.08,14900.0,22.6324,22.6324,22.5937,22.5937,14900.0
2011-12-30 13:20:00,35.07,35.09,35.04,35.05,16900.0,22.5873,22.6002,22.568,22.5744,16900.0
2011-12-30 13:30:00,35.05,35.05,35.0,35.04,22900.0,22.5744,22.5744,22.5422,22.568,22900.0
2011-12-30 13:40:00,35.04,35.06,35.03,35.05,7800.0,22.568,22.5808,22.5615,22.5744,7800.0
2011-12-30 13:50:00,35.05,35.08,35.04,35.04,19300.0,22.5744,22.5937,22.568,22.568,19300.0
2011-12-30 14:00:00,35.04,35.05,34.97,34.98,21400.0,22.568,22.5744,22.5229,22.5293,21400.0
2011-12-30 14:10:00,34.97,34.98,34.9,34.94,28600.0,22.5229,22.5293,22.4778,22.5036,28600.0
2011-12-30 14:20:00,34.94,34.94,34.85,34.87,28400.0,22.5036,22.5036,22.4456,22.4585,28400.0
2011-12-30 14:30:00,34.87,34.92,34.87,34.91,12100.0,22.4585,22.4907,22.4585,22.4842,12100.0
2011-12-30 14:40:00,34.91,34.91,34.86,34.88,15100.0,22.4842,22.4842,22.452,22.4649,15100.0
2011-12-30 14:50:00,34.87,34.89,34.87,34.89,14500.0,22.4585,22.4714,22.4585,22.4714,14500.0
2011-12-30 15:00:00,34.88,34.99,34.88,34.96,26300.0,22.4649,22.5358,22.4649,22.5164,26300.0
2011-12-30 15:10:00,34.96,34.96,34.94,34.95,8800.0,22.5164,22.5164,22.5036,22.51,8800.0
2011-12-30 15:20:00,34.95,35.0,34.94,34.99,29900.0,22.51,22.5422,22.5036,22.5358,29900.0
2011-12-30 15:30:00,34.98,35.02,34.97,35.0,36100.0,22.5293,22.5551,22.5229,22.5422,36100.0
2011-12-30 15:40:00,35.0,35.04,34.98,35.01,54000.0,22.5422,22.568,22.5293,22.5486,54000.0
2011-12-30 15:50:00,35.0,35.01,34.91,34.92,144600.0,22.5422,22.5486,22.4842,22.4907,144600.0
2012-01-03 09:30:00,35.84,36.62,35.74,36.51,146000.0,23.0832,23.5856,23.0188,23.5147,146000.0
2012-01-03 09:40:00,36.51,36.58,36.45,36.56,66000.0,23.5147,23.5598,23.4761,23.5469,66000.0
2012-01-03 09:50:00,36.57,36.66,36.52,36.65,88700.0,23.5534,23.6113,23.5212,23.6049,88700.0
2012-01-03 10:00:00,36.66,36.86,36.58,36.86,90600.0,23.6113,23.7402,23.5598,23.7402,90600.0
2012-01-03 10:10:00,36.86,36.94,36.79,36.93,77800.0,23.7402,23.7917,23.6951,23.7852,77800.0
2012-01-03 10:20:00,36.94,36.99,36.9,36.95,70300.0,23.7917,23.8239,23.7659,23.7981,70300.0
2012-01-03 10:30:00,36.96,36.99,36.84,36.86,75900.0,23.8046,23.8239,23.7273,23.7402,75900.0
2012-01-03 10:40:00,36.85,36.86,36.73,36.74,84000.0,23.7337,23.7402,23.6564,23.6629,84000.0
2012-01-03 10:50:00,36.74,36.85,36.74,36.76,43900.0,23.6629,23.7337,23.6629,23.6757,43900.0
2012-01-03 11:00:00,36.77,36.8,36.67,36.7,41200.0,23.6822,23.7015,23.6178,23.6371,41200.0
2012-01-03 11:10:00,36.69,36.75,36.65,36.69,42900.0,23.6307,23.6693,23.6049,23.6307,42900.0
2012-01-03 11:20:00,36.68,36.7,36.59,36.66,39200.0,23.6242,23.6371,23.5663,23.6113,39200.0
2012-01-03 11:30:00,36.65,36.72,36.62,36.71,104600.0,23.6049,23.65,23.5856,23.6435,104600.0
2012-01-03 11:40:00,36.71,36.71,36.56,36.62,42400.0,23.6435,23.6435,23.5469,23.5856,42400.0
2012-01-03 11:50:00,36.62,36.65,36.58,36.58,60000.0,23.5856,23.6049,23.5598,23.5598,60000.0
2012-01-03 12:00:00,36.58,36.59,36.47,36.51,54800.0,23.5598,23.5663,23.489,23.5147,54800.0
2012-01-03 12:10:00,36.49,36.49,36.38,36.48,68400.0,23.5019,23.5019,23.431,23.4954,68400.0
2012-01-03 12:20:00,36.48,36.57,36.48,36.57,40500.0,23.4954,23.5534,23.4954,23.5534,40500.0
2012-01-03 12:30:00,36.56,36.56,36.36,36.37,34200.0,23.5469,23.5469,23.4181,23.4246,34200.0
2012-01-03 12:40:00,36.36,36.41,36.3,36.3,23600.0,23.4181,23.4503,23.3795,23.3795,23600.0
2012-01-03 12:50:00,36.29,36.37,36.28,36.35,29300.0,23.373,23.4246,23.3666,23.4117,29300.0
2012-01-03 13:00:00,36.35,36.42,36.32,36.34,36700.0,23.4117,23.4568,23.3924,23.4052,36700.0
2012-01-03 13:10:00,36.33,36.46,36.31,36.46,18500.0,23.3988,23.4825,23.3859,23.4825,18500.0
2012-01-03 13:20:00,36.45,36.48,36.38,36.44,50900.0,23.4761,23.4954,23.431,23.4696,50900.0
2012-01-03 13:30:00,36.43,36.44,36.3,36.3,85100.0,23.4632,23.4696,23.3795,23.3795,85100.0
2012-01-03 13:40:00,36.31,36.44,36.3,36.43,70500.0,23.3859,23.4696,23.3795,23.4632,70500.0
2012-01-03 13:50:00,36.44,36.5,36.44,36.48,35300.0,23.4696,23.5083,23.4696,23.4954,35300.0
2012-01-03 14:00:00,36.48,36.57,36.47,36.53,37500.0,23.4954,23.5534,23.489,23.5276,37500.0
2012-01-03 14:10:00,36.53,36.6,36.5,36.6,46200.0,23.5276,23.5727,23.5083,23.5727,46200.0
2012-01-03 14:20:00,36.59,36.59,36.51,36.56,29200.0,23.5663,23.5663,23.5147,23.5469,29200.0
2012-01-03 14:30:00,36.57,36.68,36.55,36.58,50400.0,23.5534,23.6242,23.5405,23.5598,50400.0
2012-01-03 14:40:00,36.59,36.64,36.55,36.62,88400.0,23.5663,23.5985,23.5405,23.5856,88400.0
2012-01-03 14:50:00,36.62,36.75,36.62,36.74,72400.0,23.5856,23.6693,23.5856,23.6629,72400.0
2012-01-03 15:00:00,36.74,36.75,36.64,36.7,49000.0,23.6629,23.6693,23.5985,23.6371,49000.0
2012-01-03 15:10:00,36.7,36.71,36.63,36.63,65600.0,23.6371,23.6435,23.592,23.592,65600.0
2012-01-03 15:20:00,36.63,36.64,36.45,36.58,112300.0,23.592,23.5985,23.4761,23.5598,112300.0
2012-01-03 15:30:00,36.57,36.64,36.48,36.48,84400.0,23.5534,23.5985,23.4954,23.4954,84400.0
2012-01-03 15:40:00,36.47,36.66,36.47,36.6,121900.0,23.489,23.6113,23.489,23.5727,121900.0
2012-01-03 15:50:00,36.61,36.61,36.43,36.48,209100.0,23.5791,23.5791,23.4632,23.4954,209100.0
2012-01-04 09:30:00,36.15,36.36,36.0,36.09,140100.0,23.2829,23.4181,23.1863,23.2442,140100.0
2012-01-04 09:40:00,36.11,36.21,35.89,35.98,130300.0,23.2571,23.3215,23.1154,23.1734,130300.0
2012-01-04 09:50:00,35.98,36.13,35.77,35.87,77200.0,23.1734,23.27,23.0381,23.1025,77200.0
2012-01-04 10:00:00,35.87,35.93,35.78,35.87,92300.0,23.1025,23.1412,23.0446,23.1025,92300.0
2012-01-04 10:10:00,35.85,35.88,35.75,35.76,138100.0,23.0897,23.109,23.0252,23.0317,138100.0
2012-01-04 10:20:00,35.76,35.87,35.75,35.85,54300.0,23.0317,23.1025,23.0252,23.0897,54300.0
2012-01-04 10:30:00,35.85,35.85,35.64,35.65,57100.0,23.0897,23.0897,22.9544,22.9608,57100.0
2012-01-04 10:40:00,35.65,35.66,35.59,35.66,62400.0,22.9608,22.9673,22.9222,22.9673,62400.0
2012-01-04 10:50:00,35.67,35.87,35.67,35.87,48600.0,22.9737,23.1025,22.9737,23.1025,48600.0
2012-01-04 11:00:00,35.87,35.91,35.8,35.83,30300.0,23.1025,23.1283,23.0574,23.0768,30300.0
2012-01-04 11:10:00,35.83,35.97,35.81,35.86,36700.0,23.0768,23.1669,23.0639,23.0961,36700.0
2012-01-04 11:20:00,35.85,35.92,35.82,35.92,40900.0,23.0897,23.1347,23.0703,23.1347,40900.0
2012-01-04 11:30:00,35.93,36.06,35.92,36.06,74600.0,23.1412,23.2249,23.1347,23.2249,74600.0
2012-01-04 11:40:00,36.06,36.06,36.0,36.02,151500.0,23.2249,23.2249,23.1863,23.1991,151500.0
2012-01-04 11:50:00,36.03,36.05,35.95,35.98,106800.0,23.2056,23.2185,23.1541,23.1734,106800.0
2012-01-04 12:00:00,35.98,36.07,35.98,36.02,122300.0,23.1734,23.2313,23.1734,23.1991,122300.0
2012-01-04 12:10:00,36.02,36.03,36.0,36.0,55000.0,23.1991,23.2056,23.1863,23.1863,55000.0
2012-01-04 12:20:00,36.01,36.03,35.98,36.01,55400.0,23.1927,23.2056,23.1734,23.1927,55400.0
2012-01-04 12:30:00,36.01,36.03,36.0,36.0,44600.0,23.1927,23.2056,23.1863,23.1863,44600.0
2012-01-04 12:40:00,36.0,36.04,36.0,36.0,83300.0,23.1863,23.212,23.1863,23.1863,83300.0
2012-01-04 12:50:00,36.01,36.02,36.0,36.0,107900.0,23.1927,23.1991,23.1863,23.1863,107900.0
2012-01-04 13:00:00,36.0,36.01,35.99,36.0,74500.0,23.1863,23.1927,23.1798,23.1863,74500.0
2012-01-04 13:10:00,36.01,36.02,35.99,35.99,84000.0,23.1927,23.1991,23.1798,23.1798,84000.0
2012-01-04 13:20:00,36.0,36.06,35.98,36.01,39000.0,23.1863,23.2249,23.1734,23.1927,39000.0
2012-01-04 13:30:00,36.01,36.06,36.0,36.04,30000.0,23.1927,23.2249,23.1863,23.212,30000.0
2012-01-04 13:40:00,36.03,36.1,36.03,36.08,79200.0,23.2056,23.2507,23.2056,23.2378,79200.0
2012-01-04 13:50:00,36.08,36.14,36.07,36.09,105300.0,23.2378,23.2764,23.2313,23.2442,105300.0
2012-01-04 14:00:00,36.09,36.1,36.01,36.06,60100.0,23.2442,23.2507,23.1927,23.2249,60100.0
2012-01-04 14:10:00,36.07,36.11,36.0,36.08,61500.0,23.2313,23.2571,23.1863,23.2378,61500.0
2012-01-04 14:20:00,36.08,36.09,36.02,36.07,56400.0,23.2378,23.2442,23.1991,23.2313,56400.0
2012-01-04 14:30:00,36.06,36.13,36.05,36.09,50100.0,23.2249,23.27,23.2185,23.2442,50100.0
2012-01-04 14:40:00,36.08,36.11,36.05,36.07,45100.0,23.2378,23.2571,23.2185,23.2313,45100.0
2012-01-04 14:50:00,36.06,36.11,36.05,36.07,98900.0,23.2249,23.2571,23.2185,23.2313,98900.0
2012-01-04 15:00:00,36.05,36.1,36.05,36.09,88800.0,23.2185,23.2507,23.2185,23.2442,88800.0
2012-01-04 15:10:00,36.09,36.14,36.08,36.13,133800.0,23.2442,23.2764,23.2378,23.27,133800.0
2012-01-04 15:20:00,36.13,36.17,36.13,36.16,46100.0,23.27,23.2958,23.27,23.2893,46100.0
2012-01-04 15:30:00,36.16,36.23,36.16,36.23,69000.0,23.2893,23.3344,23.2893,23.3344,69000.0
2012-01-04 15:40:00,36.23,36.24,36.15,36.18,106300.0,23.3344,23.3408,23.2829,23.3022,106300.0
2012-01-04 15:50:00,36.17,36.22,36.15,36.18,200300.0,23.2958,23.328,23.2829,23.3022,200300.0
2012-01-05 09:30:00,35.88,35.98,35.72,35.92,199500.0,23.109,23.1734,23.0059,23.1347,199500.0
2012-01-05 09:40:00,35.92,35.94,35.8,35.92,239800.0,23.1347,23.1476,23.0574,23.1347,239800.0
2012-01-05 09:50:00,35.92,36.4,35.9,36.39,160600.0,23.1347,23.4439,23.1219,23.4374,160600.0
2012-01-05 10:00:00,36.37,36.45,36.3,36.32,230700.0,23.4246,23.4761,23.3795,23.3924,230700.0
2012-01-05 10:10:00,36.34,36.73,36.3,36.73,171900.0,23.4052,23.6564,23.3795,23.6564,171900.0
2012-01-05 10:20:00,36.74,36.95,36.73,36.88,167400.0,23.6629,23.7981,23.6564,23.753,167400.0
2012-01-05 10:30:00,36.88,36.92,36.48,36.48,83000.0,23.753,23.7788,23.4954,23.4954,83000.0
2012-01-05 10:40:00,36.49,36.56,36.34,36.34,97700.0,23.5019,23.5469,23.4052,23.4052,97700.0
2012-01-05 10:50:00,36.33,36.45,36.31,36.45,48900.0,23.3988,23.4761,23.3859,23.4761,48900.0
2012-01-05 11:00:00,36.45,36.52,36.34,36.43,90700.0,23.4761,23.5212,23.4052,23.4632,90700.0
2012-01-05 11:10:00,36.43,36.43,36.32,36.39,45300.0,23.4632,23.4632,23.3924,23.4374,45300.0
2012-01-05 11:20:00,36.39,36.75,36.39,36.74,86100.0,23.4374,23.6693,23.4374,23.6629,86100.0
2012-01-05 11:30:00,36.74,36.76,36.61,36.64,35300.0,23.6629,23.6757,23.5791,23.5985,35300.0
2012-01-05 11:40:00,36.63,36.7,36.63,36.66,63300.0,23.592,23.6371,23.592,23.6113,63300.0
2012-01-05 11:50:00,36.66,36.7,36.53,36.53,34500.0,23.6113,23.6371,23.5276,23.5276,34500.0
2012-01-05 12:00:00,36.53,36.57,36.43,36.56,60700.0,23.5276,23.5534,23.4632,23.5469,60700.0
2012-01-05 12:10:00,36.56,36.68,36.52,36.65,52000.0,23.5469,23.6242,23.5212,23.6049,52000.0
2012-01-05 12:20:00,36.65,36.76,36.55,36.69,92600.0,23.6049,23.6757,23.5405,23.6307,92600.0
2012-01-05 12:30:00,36.69,36.72,36.55,36.56,65900.0,23.6307,23.65,23.5405,23.5469,65900.0
2012-01-05 12:40:00,36.56,36.75,36.55,36.71,55500.0,23.5469,23.6693,23.5405,23.6435,55500.0
2012-01-05 12:50:00,36.7,36.94,36.69,36.93,103400.0,23.6371,23.7917,23.6307,23.7852,103400.0
2012-01-05 13:00:00,36.93,36.94,36.77,36.83,86900.0,23.7852,23.7917,23.6822,23.7208,86900.0
2012-01-05 13:10:00,36.82,36.83,36.72,36.73,77800.0,23.7144,23.7208,23.65,23.6564,77800.0
2012-01-05 13:20:00,36.73,36.97,36.73,36.96,73900.0,23.6564,23.811,23.6564,23.8046,73900.0
2012-01-05 13:30:00,36.97,36.98,36.9,36.93,79300.0,23.811,23.8174,23.7659,23.7852,79300.0
2012-01-05 13:40:00,36.93,37.0,36.93,37.0,100500.0,23.7852,23.8303,23.7852,23.8303,100500.0
2012-01-05 13:50:00,37.0,37.07,36.99,37.01,114800.0,23.8303,23.8754,23.8239,23.8368,114800.0
2012-01-05 14:00:00,37.0,37.04,36.91,37.04,113700.0,23.8303,23.8561,23.7724,23.8561,113700.0
2012-01-05 14:10:00,37.04,37.08,36.98,37.0,79000.0,23.8561,23.8818,23.8174,23.8303,79000.0
2012-01-05 14:20:00,37.0,37.08,36.98,37.04,72000.0,23.8303,23.8818,23.8174,23.8561,72000.0
2012-01-05 14:30:00,37.02,37.13,37.02,37.13,124200.0,23.8432,23.9141,23.8432,23.9141,124200.0
2012-01-05 14:40:00,37.12,37.21,37.09,37.16,134200.0,23.9076,23.9656,23.8883,23.9334,134200.0
2012-01-05 14:50:00,37.17,37.28,37.16,37.24,250600.0,23.9398,24.0107,23.9334,23.9849,250600.0
2012-01-05 15:00:00,37.24,37.32,37.19,37.2,179800.0,23.9849,24.0364,23.9527,23.9591,179800.0
2012-01-05 15:10:00,37.19,37.19,36.99,37.11,153300.0,23.9527,23.9527,23.8239,23.9012,153300.0
2012-01-05 15:20:00,37.11,37.12,36.96,36.96,118300.0,23.9012,23.9076,23.8046,23.8046,118300.0
2012-01-05 15:30:00,36.96,37.01,36.91,36.91,105900.0,23.8046,23.8368,23.7724,23.7724,105900.0
2012-01-05 15:40:00,36.91,37.05,36.91,37.05,122100.0,23.7724,23.8625,23.7724,23.8625,122100.0
2012-01-05 15:50:00,37.05,37.08,36.98,37.01,144200.0,23.8625,23.8818,23.8174,23.8368,144200.0
2012-01-06 09:30:00,37.09,37.32,36.99,37.13,83900.0,23.8883,24.0364,23.8239,23.9141,83900.0
2012-01-06 09:40:00,37.1,37.27,36.95,36.97,173700.0,23.8947,24.0042,23.7981,23.811,173700.0
2012-01-06 09:50:00,36.96,37.02,36.8,36.9,150500.0,23.8046,23.8432,23.7015,23.7659,150500.0
2012-01-06 10:00:00,36.9,37.19,36.89,37.14,122600.0,23.7659,23.9527,23.7595,23.9205,122600.0
2012-01-06 10:10:00,37.14,37.24,37.12,37.13,43400.0,23.9205,23.9849,23.9076,23.9141,43400.0
2012-01-06 10:20:00,37.13,37.13,36.97,36.97,75900.0,23.9141,23.9141,23.811,23.811,75900.0
2012-01-06 10:30:00,36.97,37.02,36.94,36.98,157200.0,23.811,23.8432,23.7917,23.8174,157200.0
2012-01-06 10:40:00,36.98,37.09,36.93,37.09,122200.0,23.8174,23.8883,23.7852,23.8883,122200.0
2012-01-06 10:50:00,37.09,37.11,36.94,36.96,60400.0,23.8883,23.9012,23.7917,23.8046,60400.0
2012-01-06 11:00:00,36.97,37.23,36.96,37.16,147100.0,23.811,23.9785,23.8046,23.9334,147100.0
2012-01-06 11:10:00,37.16,37.16,37.09,37.12,73500.0,23.9334,23.9334,23.8883,23.9076,73500.0
2012-01-06 11:20:00,37.12,37.21,37.09,37.13,57500.0,23.9076,23.9656,23.8883,23.9141,57500.0
2012-01-06 11:30:00,37.13,37.22,37.09,37.21,80600.0,23.9141,23.972,23.8883,23.9656,80600.0
2012-01-06 11:40:00,37.22,37.47,37.2,37.44,80300.0,23.972,24.133,23.9591,24.1137,80300.0
2012-01-06 11:50:00,37.44,37.45,37.27,37.27,96100.0,24.1137,24.1202,24.0042,24.0042,96100.0
2012-01-06 12:00:00,37.28,37.32,37.18,37.32,76700.0,24.0107,24.0364,23.9463,24.0364,76700.0
2012-01-06 12:10:00,37.32,37.44,37.3,37.43,73600.0,24.0364,24.1137,24.0235,24.1073,73600.0
2012-01-06 12:20:00,37.43,37.48,37.4,37.46,65200.0,24.1073,24.1395,24.0879,24.1266,65200.0
2012-01-06 12:30:00,37.47,37.55,37.45,37.48,46200.0,24.133,24.1846,24.1202,24.1395,46200.0
2012-01-06 12:40:00,37.47,37.47,37.31,37.38,45900.0,24.133,24.133,24.03,24.0751,45900.0
2012-01-06 12:50:00,37.39,37.49,37.37,37.47,37900.0,24.0815,24.1459,24.0686,24.133,37900.0
2012-01-06 13:00:00,37.46,37.46,37.39,37.42,68600.0,24.1266,24.1266,24.0815,24.1008,68600.0
2012-01-06 13:10:00,37.42,37.42,37.3,37.38,55300.0,24.1008,24.1008,24.0235,24.0751,55300.0
2012-01-06 13:20:00,37.37,37.37,37.31,37.34,57400.0,24.0686,24.0686,24.03,24.0493,57400.0
2012-01-06 13:30:00,37.33,37.4,37.32,37.33,67100.0,24.0429,24.0879,24.0364,24.0429,67100.0
2012-01-06 13:40:00,37.33,37.43,37.33,37.39,47800.0,24.0429,24.1073,24.0429,24.0815,47800.0
2012-01-06 13:50:00,37.39,37.54,37.39,37.4,58700.0,24.0815,24.1781,24.0815,24.0879,58700.0
2012-01-06 14:00:00,37.4,37.42,37.34,37.38,62200.0,24.0879,24.1008,24.0493,24.0751,62200.0
2012-01-06 14:10:00,37.38,37.4,37.28,37.36,46100.0,24.0751,24.0879,24.0107,24.0622,46100.0
2012-01-06 14:20:00,37.36,37.54,37.36,37.54,48200.0,24.0622,24.1781,24.0622,24.1781,48200.0
2012-01-06 14:30:00,37.54,37.55,37.52,37.54,66800.0,24.1781,24.1846,24.1652,24.1781,66800.0
2012-01-06 14:40:00,37.54,37.55,37.49,37.53,53800.0,24.1781,24.1846,24.1459,24.1717,53800.0
2012-01-06 14:50:00,37.53,37.55,37.46,37.49,49600.0,24.1717,24.1846,24.1266,24.1459,49600.0
2012-01-06 15:00:00,37.5,37.5,37.42,37.45,55600.0,24.1524,24.1524,24.1008,24.1202,55600.0
2012-01-06 15:10:00,37.45,37.49,37.4,37.46,56700.0,24.1202,24.1459,24.0879,24.1266,56700.0
2012-01-06 15:20:00,37.46,37.55,37.45,37.46,54200.0,24.1266,24.1846,24.1202,24.1266,54200.0
2012-01-06 15:30:00,37.46,37.55,37.45,37.5,82600.0,24.1266,24.1846,24.1202,24.1524,82600.0
2012-01-06 15:40:00,37.5,37.53,37.4,37.43,145800.0,24.1524,24.1717,24.0879,24.1073,145800.0
2012-01-06 15:50:00,37.43,37.44,37.37,37.43,216600.0,24.1073,24.1137,24.0686,24.1073,216600.0
2012-01-09 09:30:00,37.62,37.78,37.47,37.75,57100.0,24.2296,24.3327,24.133,24.3134,57100.0
2012-01-09 09:40:00,37.72,37.73,37.54,37.62,49000.0,24.294,24.3005,24.1781,24.2296,49000.0
2012-01-09 09:50:00,37.64,37.76,37.54,37.69,65300.0,24.2425,24.3198,24.1781,24.2747,65300.0
2012-01-09 10:00:00,37.7,37.7,37.5,37.7,83500.0,24.2812,24.2812,24.1524,24.2812,83500.0
2012-01-09 10:10:00,37.72,37.91,37.65,37.86,69100.0,24.294,24.4164,24.249,24.3842,69100.0
2012-01-09 10:20:00,37.86,37.94,37.85,37.9,113700.0,24.3842,24.4357,24.3778,24.41,113700.0
2012-01-09 10:30:00,37.9,37.97,37.85,37.92,103700.0,24.41,24.4551,24.3778,24.4229,103700.0
2012-01-09 10:40:00,37.92,37.95,37.86,37.86,151300.0,24.4229,24.4422,24.3842,24.3842,151300.0
2012-01-09 10:50:00,37.85,37.86,37.59,37.62,49900.0,24.3778,24.3842,24.2103,24.2296,49900.0
2012-01-09 11:00:00,37.63,37.71,37.59,37.62,62200.0,24.2361,24.2876,24.2103,24.2296,62200.0
2012-01-09 11:10:00,37.62,37.63,37.51,37.55,47700.0,24.2296,24.2361,24.1588,24.1846,47700.0
2012-01-09 11:20:00,37.55,37.69,37.5,37.69,54600.0,24.1846,24.2747,24.1524,24.2747,54600.0
2012-01-09 11:30:00,37.69,37.89,37.66,37.89,63600.0,24.2747,24.4035,24.2554,24.4035,63600.0
2012-01-09 11:40:00,37.9,38.06,37.82,38.01,95300.0,24.41,24.513,24.3585,24.4808,95300.0
2012-01-09 11:50:00,38.0,38.03,37.89,37.98,51800.0,24.4744,24.4937,24.4035,24.4615,51800.0
2012-01-09 12:00:00,37.97,37.97,37.82,37.94,61000.0,24.4551,24.4551,24.3585,24.4357,61000.0
2012-01-09 12:10:00,37.94,38.07,37.92,37.99,96700.0,24.4357,24.5195,24.4229,24.4679,96700.0
2012-01-09 12:20:00,37.99,38.13,37.95,38.12,54400.0,24.4679,24.5581,24.4422,24.5517,54400.0
2012-01-09 12:30:00,38.13,38.21,38.08,38.14,66100.0,24.5581,24.6096,24.5259,24.5646,66100.0
2012-01-09 12:40:00,38.14,38.22,38.12,38.22,45100.0,24.5646,24.6161,24.5517,24.6161,45100.0
2012-01-09 12:50:00,38.23,38.26,38.2,38.22,47000.0,24.6225,24.6418,24.6032,24.6161,47000.0
2012-01-09 13:00:00,38.22,38.25,38.1,38.1,43300.0,24.6161,24.6354,24.5388,24.5388,43300.0
2012-01-09 13:10:00,38.1,38.2,38.1,38.11,58200.0,24.5388,24.6032,24.5388,24.5452,58200.0
2012-01-09 13:20:00,38.12,38.23,38.1,38.19,43300.0,24.5517,24.6225,24.5388,24.5968,43300.0
2012-01-09 13:30:00,38.2,38.29,38.16,38.16,47200.0,24.6032,24.6612,24.5774,24.5774,47200.0
2012-01-09 13:40:00,38.16,38.29,38.16,38.29,41900.0,24.5774,24.6612,24.5774,24.6612,41900.0
2012-01-09 13:50:00,38.3,38.34,38.26,38.32,52100.0,24.6676,24.6934,24.6418,24.6805,52100.0
2012-01-09 14:00:00,38.32,38.38,38.26,38.35,61000.0,24.6805,24.7191,24.6418,24.6998,61000.0
2012-01-09 14:10:00,38.35,38.39,38.28,38.29,73800.0,24.6998,24.7256,24.6547,24.6612,73800.0
2012-01-09 14:20:00,38.29,38.3,38.21,38.22,84800.0,24.6612,24.6676,24.6096,24.6161,84800.0
2012-01-09 14:30:00,38.22,38.32,38.2,38.21,46100.0,24.6161,24.6805,24.6032,24.6096,46100.0
2012-01-09 14:40:00,38.21,38.3,38.17,38.2,53800.0,24.6096,24.6676,24.5839,24.6032,53800.0
2012-01-09 14:50:00,38.2,38.21,38.15,38.19,53300.0,24.6032,24.6096,24.571,24.5968,53300.0
2012-01-09 15:00:00,38.19,38.28,38.17,38.27,61900.0,24.5968,24.6547,24.5839,24.6483,61900.0
2012-01-09 15:10:00,38.27,38.29,38.25,38.26,50600.0,24.6483,24.6612,24.6354,24.6418,50600.0
2012-01-09 15:20:00,38.27,38.32,38.26,38.26,88900.0,24.6483,24.6805,24.6418,24.6418,88900.0
2012-01-09 15:30:00,38.25,38.3,38.23,38.29,84300.0,24.6354,24.6676,24.6225,24.6612,84300.0
2012-01-09 15:40:00,38.28,38.42,38.28,38.35,234500.0,24.6547,24.7449,24.6547,24.6998,234500.0
2012-01-09 15:50:00,38.36,38.4,38.29,38.37,308300.0,24.7062,24.732,24.6612,24.7127,308300.0
2012-01-10 09:30:00,38.82,39.28,38.61,39.11,186700.0,25.0025,25.2988,24.8673,25.1893,186700.0
2012-01-10 09:40:00,39.1,39.1,38.74,38.94,106500.0,25.1829,25.1829,24.951,25.0798,106500.0
2012-01-10 09:50:00,38.93,39.18,38.91,39.16,84600.0,25.0734,25.2344,25.0605,25.2215,84600.0
2012-01-10 10:00:00,39.15,39.23,39.06,39.16,86200.0,25.2151,25.2666,25.1571,25.2215,86200.0
2012-01-10 10:10:00,39.16,39.35,39.14,39.22,132500.0,25.2215,25.3439,25.2086,25.2601,132500.0
2012-01-10 10:20:00,39.22,39.26,39.07,39.26,88000.0,25.2601,25.2859,25.1635,25.2859,88000.0
2012-01-10 10:30:00,39.25,39.37,39.16,39.26,72600.0,25.2795,25.3568,25.2215,25.2859,72600.0
2012-01-10 10:40:00,39.27,39.4,39.24,39.34,80200.0,25.2923,25.3761,25.273,25.3374,80200.0
2012-01-10 10:50:00,39.33,39.37,39.24,39.32,63900.0,25.331,25.3568,25.273,25.3245,63900.0
2012-01-10 11:00:00,39.3,39.37,39.22,39.3,86300.0,25.3117,25.3568,25.2601,25.3117,86300.0
2012-01-10 11:10:00,39.29,39.42,39.24,39.37,68300.0,25.3052,25.389,25.273,25.3568,68300.0
2012-01-10 11:20:00,39.36,39.39,39.24,39.29,61200.0,25.3503,25.3696,25.273,25.3052,61200.0
2012-01-10 11:30:00,39.28,39.3,39.06,39.07,58200.0,25.2988,25.3117,25.1571,25.1635,58200.0
2012-01-10 11:40:00,39.07,39.19,39.07,39.17,48000.0,25.1635,25.2408,25.1635,25.2279,48000.0
2012-01-10 11:50:00,39.15,39.18,39.07,39.12,67100.0,25.2151,25.2344,25.1635,25.1957,67100.0
2012-01-10 12:00:00,39.12,39.31,39.12,39.3,198500.0,25.1957,25.3181,25.1957,25.3117,198500.0
2012-01-10 12:10:00,39.3,39.3,39.09,39.18,54700.0,25.3117,25.3117,25.1764,25.2344,54700.0
2012-01-10 12:20:00,39.17,39.21,39.0,39.05,107500.0,25.2279,25.2537,25.1184,25.1507,107500.0
2012-01-10 12:30:00,39.03,39.12,38.92,39.12,125000.0,25.1378,25.1957,25.0669,25.1957,125000.0
2012-01-10 12:40:00,39.11,39.15,39.02,39.07,32800.0,25.1893,25.2151,25.1313,25.1635,32800.0
2012-01-10 12:50:00,39.06,39.39,39.06,39.39,60400.0,25.1571,25.3696,25.1571,25.3696,60400.0
2012-01-10 13:00:00,39.38,39.39,39.13,39.13,40400.0,25.3632,25.3696,25.2022,25.2022,40400.0
2012-01-10 13:10:00,39.13,39.25,39.09,39.25,41500.0,25.2022,25.2795,25.1764,25.2795,41500.0
2012-01-10 13:20:00,39.24,39.25,39.11,39.16,24000.0,25.273,25.2795,25.1893,25.2215,24000.0
2012-01-10 13:30:00,39.16,39.29,39.14,39.21,31700.0,25.2215,25.3052,25.2086,25.2537,31700.0
2012-01-10 13:40:00,39.21,39.22,39.11,39.12,35100.0,25.2537,25.2601,25.1893,25.1957,35100.0
2012-01-10 13:50:00,39.12,39.22,39.12,39.2,28300.0,25.1957,25.2601,25.1957,25.2473,28300.0
2012-01-10 14:00:00,39.19,39.28,39.1,39.28,72300.0,25.2408,25.2988,25.1829,25.2988,72300.0
2012-01-10 14:10:00,39.27,39.38,39.27,39.37,49500.0,25.2923,25.3632,25.2923,25.3568,49500.0
2012-01-10 14:20:00,39.36,39.38,39.33,39.33,39400.0,25.3503,25.3632,25.331,25.331,39400.0
2012-01-10 14:30:00,39.33,39.37,39.31,39.36,44900.0,25.331,25.3568,25.3181,25.3503,44900.0
2012-01-10 14:40:00,39.36,39.42,39.36,39.41,42600.0,25.3503,25.389,25.3503,25.3825,42600.0
2012-01-10 14:50:00,39.4,39.4,39.29,39.3,27900.0,25.3761,25.3761,25.3052,25.3117,27900.0
2012-01-10 15:00:00,39.3,39.31,39.19,39.2,44900.0,25.3117,25.3181,25.2408,25.2473,44900.0
2012-01-10 15:10:00,39.2,39.25,39.17,39.17,42500.0,25.2473,25.2795,25.2279,25.2279,42500.0
2012-01-10 15:20:00,39.17,39.18,39.1,39.16,55000.0,25.2279,25.2344,25.1829,25.2215,55000.0
2012-01-10 15:30:00,39.16,39.17,39.02,39.02,88800.0,25.2215,25.2279,25.1313,25.1313,88800.0
2012-01-10 15:40:00,39.03,39.09,38.97,39.02,190900.0,25.1378,25.1764,25.0991,25.1313,190900.0
2012-01-10 15:50:00,39.02,39.11,39.02,39.09,201800.0,25.1313,25.1893,25.1313,25.1764,201800.0
2012-01-11 09:30:00,38.88,39.14,38.83,39.01,56300.0,25.0412,25.2086,25.009,25.1249,56300.0
2012-01-11 09:40:00,39.0,39.3,38.99,39.11,104000.0,25.1184,25.3117,25.112,25.1893,104000.0
2012-01-11 09:50:00,39.09,39.09,38.62,38.63,77900.0,25.1764,25.1764,24.8737,24.8801,77900.0
2012-01-11 10:00:00,38.64,38.79,38.63,38.74,90500.0,24.8866,24.9832,24.8801,24.951,90500.0
2012-01-11 10:10:00,38.77,38.79,38.65,38.73,72100.0,24.9703,24.9832,24.893,24.9446,72100.0
2012-01-11 10:20:00,38.73,38.83,38.68,38.83,175900.0,24.9446,25.009,24.9123,25.009,175900.0
2012-01-11 10:30:00,38.83,38.93,38.76,38.91,109300.0,25.009,25.0734,24.9639,25.0605,109300.0
2012-01-11 10:40:00,38.92,38.94,38.71,38.71,81900.0,25.0669,25.0798,24.9317,24.9317,81900.0
2012-01-11 10:50:00,38.7,38.78,38.61,38.65,58900.0,24.9252,24.9768,24.8673,24.893,58900.0
2012-01-11 11:00:00,38.66,38.74,38.53,38.59,65600.0,24.8995,24.951,24.8157,24.8544,65600.0
2012-01-11 11:10:00,38.6,38.73,38.59,38.73,25400.0,24.8608,24.9446,24.8544,24.9446,25400.0
2012-01-11 11:20:00,38.72,38.79,38.59,38.61,55600.0,24.9381,24.9832,24.8544,24.8673,55600.0
2012-01-11 11:30:00,38.61,38.86,38.6,38.83,37400.0,24.8673,25.0283,24.8608,25.009,37400.0
2012-01-11 11:40:00,38.84,38.99,38.83,38.95,30500.0,25.0154,25.112,25.009,25.0862,30500.0
2012-01-11 11:50:00,38.95,39.01,38.9,39.0,53600.0,25.0862,25.1249,25.054,25.1184,53600.0
2012-01-11 12:00:00,38.99,39.04,38.89,38.93,46200.0,25.112,25.1442,25.0476,25.0734,46200.0
2012-01-11 12:10:00,38.94,39.07,38.93,39.06,19800.0,25.0798,25.1635,25.0734,25.1571,19800.0
2012-01-11 12:20:00,39.07,39.1,38.94,38.95,45300.0,25.1635,25.1829,25.0798,25.0862,45300.0
2012-01-11 12:30:00,38.95,38.99,38.9,38.99,27800.0,25.0862,25.112,25.054,25.112,27800.0
2012-01-11 12:40:00,38.99,38.99,38.91,38.93,34500.0,25.112,25.112,25.0605,25.0734,34500.0
2012-01-11 12:50:00,38.93,38.94,38.87,38.88,38800.0,25.0734,25.0798,25.0347,25.0412,38800.0
2012-01-11 13:00:00,38.88,39.03,38.88,39.0,39500.0,25.0412,25.1378,25.0412,25.1184,39500.0
2012-01-11 13:10:00,39.01,39.02,38.96,38.97,36800.0,25.1249,25.1313,25.0927,25.0991,36800.0
2012-01-11 13:20:00,38.97,39.0,38.96,38.99,40800.0,25.0991,25.1184,25.0927,25.112,40800.0
2012-01-11 13:30:00,38.98,39.11,38.98,39.09,35400.0,25.1056,25.1893,25.1056,25.1764,35400.0
2012-01-11 13:40:00,39.08,39.09,39.02,39.03,50700.0,25.17,25.1764,25.1313,25.1378,50700.0
2012-01-11 13:50:00,39.03,39.04,38.86,38.88,46500.0,25.1378,25.1442,25.0283,25.0412,46500.0
2012-01-11 14:00:00,38.88,38.95,38.84,38.87,48700.0,25.0412,25.0862,25.0154,25.0347,48700.0
2012-01-11 14:10:00,38.87,38.92,38.85,38.88,49300.0,25.0347,25.0669,25.0218,25.0412,49300.0
2012-01-11 14:20:00,38.89,38.89,38.75,38.83,72300.0,25.0476,25.0476,24.9574,25.009,72300.0
2012-01-11 14:30:00,38.83,38.85,38.82,38.84,43200.0,25.009,25.0218,25.0025,25.0154,43200.0
2012-01-11 14:40:00,38.84,38.85,38.76,38.76,128100.0,25.0154,25.0218,24.9639,24.9639,128100.0
2012-01-11 14:50:00,38.76,38.79,38.74,38.76,68600.0,24.9639,24.9832,24.951,24.9639,68600.0
2012-01-11 15:00:00,38.75,38.84,38.75,38.81,90900.0,24.9574,25.0154,24.9574,24.9961,90900.0
2012-01-11 15:10:00,38.82,38.88,38.81,38.87,39800.0,25.0025,25.0412,24.9961,25.0347,39800.0
2012-01-11 15:20:00,38.88,38.96,38.86,38.95,68800.0,25.0412,25.0927,25.0283,25.0862,68800.0
2012-01-11 15:30:00,38.96,39.07,38.94,39.03,133100.0,25.0927,25.1635,25.0798,25.1378,133100.0
2012-01-11 15:40:00,39.06,39.07,38.97,39.0,121000.0,25.1571,25.1635,25.0991,25.1184,121000.0
2012-01-11 15:50:00,39.0,39.01,38.88,38.91,267500.0,25.1184,25.1249,25.0412,25.0605,267500.0
2012-01-12 09:30:00,39.14,39.19,38.82,38.83,91400.0,25.2086,25.2408,25.0025,25.009,91400.0
2012-01-12 09:40:00,38.83,38.83,38.49,38.61,104000.0,25.009,25.009,24.79,24.8673,104000.0
2012-01-12 09:50:00,38.61,38.9,38.57,38.84,103900.0,24.8673,25.054,24.8415,25.0154,103900.0
2012-01-12 10:00:00,38.83,38.91,38.65,38.71,81800.0,25.009,25.0605,24.893,24.9317,81800.0
2012-01-12 10:10:00,38.65,38.71,38.42,38.49,78800.0,24.893,24.9317,24.7449,24.79,78800.0
2012-01-12 10:20:00,38.48,38.66,38.36,38.55,70700.0,24.7835,24.8995,24.7062,24.8286,70700.0
2012-01-12 10:30:00,38.55,38.71,38.5,38.71,122400.0,24.8286,24.9317,24.7964,24.9317,122400.0
2012-01-12 10:40:00,38.7,38.8,38.61,38.75,148400.0,24.9252,24.9896,24.8673,24.9574,148400.0
2012-01-12 10:50:00,38.75,38.88,38.71,38.81,33600.0,24.9574,25.0412,24.9317,24.9961,33600.0
2012-01-12 11:00:00,38.81,39.0,38.76,39.0,31500.0,24.9961,25.1184,24.9639,25.1184,31500.0
2012-01-12 11:10:00,39.0,39.03,38.92,39.01,41800.0,25.1184,25.1378,25.0669,25.1249,41800.0
2012-01-12 11:20:00,39.02,39.12,38.95,39.06,56200.0,25.1313,25.1957,25.0862,25.1571,56200.0
2012-01-12 11:30:00,39.05,39.17,39.02,39.17,55700.0,25.1507,25.2279,25.1313,25.2279,55700.0
2012-01-12 11:40:00,39.16,39.32,39.15,39.22,144200.0,25.2215,25.3245,25.2151,25.2601,144200.0
2012-01-12 11:50:00,39.23,39.23,39.09,39.17,75800.0,25.2666,25.2666,25.1764,25.2279,75800.0
2012-01-12 12:00:00,39.17,39.18,39.06,39.06,42500.0,25.2279,25.2344,25.1571,25.1571,42500.0
2012-01-12 12:10:00,39.06,39.22,39.06,39.2,60000.0,25.1571,25.2601,25.1571,25.2473,60000.0
2012-01-12 12:20:00,39.21,39.23,39.17,39.19,27000.0,25.2537,25.2666,25.2279,25.2408,27000.0
2012-01-12 12:30:00,39.19,39.25,39.19,39.25,31800.0,25.2408,25.2795,25.2408,25.2795,31800.0
2012-01-12 12:40:00,39.25,39.28,39.24,39.25,49400.0,25.2795,25.2988,25.273,25.2795,49400.0
2012-01-12 12:50:00,39.25,39.3,39.24,39.29,47400.0,25.2795,25.3117,25.273,25.3052,47400.0
2012-01-12 13:00:00,39.28,39.42,39.27,39.31,70400.0,25.2988,25.389,25.2923,25.3181,70400.0
2012-01-12 13:10:00,39.31,39.33,39.28,39.3,21400.0,25.3181,25.331,25.2988,25.3117,21400.0
2012-01-12 13:20:00,39.3,39.38,39.29,39.36,35100.0,25.3117,25.3632,25.3052,25.3503,35100.0
2012-01-12 13:30:00,39.36,39.37,39.21,39.21,36900.0,25.3503,25.3568,25.2537,25.2537,36900.0
2012-01-12 13:40:00,39.21,39.29,39.21,39.28,32100.0,25.2537,25.3052,25.2537,25.2988,32100.0
2012-01-12 13:50:00,39.28,39.37,39.28,39.37,34400.0,25.2988,25.3568,25.2988,25.3568,34400.0
2012-01-12 14:00:00,39.37,39.37,39.26,39.26,44400.0,25.3568,25.3568,25.2859,25.2859,44400.0
2012-01-12 14:10:00,39.26,39.27,39.23,39.25,37900.0,25.2859,25.2923,25.2666,25.2795,37900.0
2012-01-12 14:20:00,39.25,39.27,39.25,39.26,23400.0,25.2795,25.2923,25.2795,25.2859,23400.0
2012-01-12 14:30:00,39.26,39.43,39.25,39.4,46300.0,25.2859,25.3954,25.2795,25.3761,46300.0
2012-01-12 14:40:00,39.4,39.41,39.37,39.39,41400.0,25.3761,25.3825,25.3568,25.3696,41400.0
2012-01-12 14:50:00,39.39,39.46,39.38,39.45,44600.0,25.3696,25.4147,25.3632,25.4083,44600.0
2012-01-12 15:00:00,39.46,39.48,39.38,39.41,63800.0,25.4147,25.4276,25.3632,25.3825,63800.0
2012-01-12 15:10:00,39.4,39.49,39.38,39.49,56600.0,25.3761,25.434,25.3632,25.434,56600.0
2012-01-12 15:20:00,39.49,39.57,39.48,39.55,108000.0,25.434,25.4856,25.4276,25.4727,108000.0
2012-01-12 15:30:00,39.56,39.56,39.45,39.46,52800.0,25.4791,25.4791,25.4083,25.4147,52800.0
2012-01-12 15:40:00,39.46,39.58,39.43,39.55,118400.0,25.4147,25.492,25.3954,25.4727,118400.0
2012-01-12 15:50:00,39.55,39.55,39.48,39.5,114300.0,25.4727,25.4727,25.4276,25.4405,114300.0
2012-01-13 09:30:00,39.06,39.06,38.57,38.96,106100.0,25.1571,25.1571,24.8415,25.0927,106100.0
2012-01-13 09:40:00,38.96,39.0,38.78,38.89,42800.0,25.0927,25.1184,24.9768,25.0476,42800.0
2012-01-13 09:50:00,38.9,39.0,38.84,39.0,56600.0,25.054,25.1184,25.0154,25.1184,56600.0
2012-01-13 10:00:00,38.99,39.0,38.79,38.79,123700.0,25.112,25.1184,24.9832,24.9832,123700.0
2012-01-13 10:10:00,38.77,38.79,38.63,38.65,121200.0,24.9703,24.9832,24.8801,24.893,121200.0
2012-01-13 10:20:00,38.65,38.82,38.5,38.77,42200.0,24.893,25.0025,24.7964,24.9703,42200.0
2012-01-13 10:30:00,38.77,38.94,38.77,38.82,79000.0,24.9703,25.0798,24.9703,25.0025,79000.0
2012-01-13 10:40:00,38.82,38.92,38.79,38.87,49100.0,25.0025,25.0669,24.9832,25.0347,49100.0
2012-01-13 10:50:00,38.89,39.0,38.88,38.97,55200.0,25.0476,25.1184,25.0412,25.0991,55200.0
2012-01-13 11:00:00,38.96,39.02,38.93,38.96,48900.0,25.0927,25.1313,25.0734,25.0927,48900.0
2012-01-13 11:10:00,38.95,39.05,38.89,39.02,70600.0,25.0862,25.1507,25.0476,25.1313,70600.0
2012-01-13 11:20:00,39.03,39.08,39.0,39.03,38800.0,25.1378,25.17,25.1184,25.1378,38800.0
2012-01-13 11:30:00,39.06,39.08,38.95,38.97,132400.0,25.1571,25.17,25.0862,25.0991,132400.0
2012-01-13 11:40:00,38.97,38.98,38.92,38.98,15200.0,25.0991,25.1056,25.0669,25.1056,15200.0
2012-01-13 11:50:00,38.98,39.01,38.92,38.94,32000.0,25.1056,25.1249,25.0669,25.0798,32000.0
2012-01-13 12:00:00,38.94,38.96,38.86,38.95,78000.0,25.0798,25.0927,25.0283,25.0862,78000.0
2012-01-13 12:10:00,38.94,38.94,38.89,38.91,62900.0,25.0798,25.0798,25.0476,25.0605,62900.0
2012-01-13 12:20:00,38.91,38.91,38.85,38.86,45700.0,25.0605,25.0605,25.0218,25.0283,45700.0
2012-01-13 12:30:00,38.87,38.94,38.84,38.89,77000.0,25.0347,25.0798,25.0154,25.0476,77000.0
2012-01-13 12:40:00,38.88,38.96,38.86,38.91,72200.0,25.0412,25.0927,25.0283,25.0605,72200.0
2012-01-13 12:50:00,38.91,39.01,38.89,39.0,54100.0,25.0605,25.1249,25.0476,25.1184,54100.0
2012-01-13 13:00:00,39.01,39.03,38.89,38.9,74100.0,25.1249,25.1378,25.0476,25.054,74100.0
2012-01-13 13:10:00,38.9,39.0,38.89,39.0,50300.0,25.054,25.1184,25.0476,25.1184,50300.0
2012-01-13 13:20:00,39.0,39.03,38.99,39.0,47000.0,25.1184,25.1378,25.112,25.1184,47000.0
2012-01-13 13:30:00,39.0,39.01,38.96,38.96,40900.0,25.1184,25.1249,25.0927,25.0927,40900.0
2012-01-13 13:40:00,38.97,39.03,38.95,39.0,44800.0,25.0991,25.1378,25.0862,25.1184,44800.0
2012-01-13 13:50:00,39.01,39.09,38.99,39.0,120100.0,25.1249,25.1764,25.112,25.1184,120100.0
2012-01-13 14:00:00,39.0,39.02,38.99,39.0,87600.0,25.1184,25.1313,25.112,25.1184,87600.0
2012-01-13 14:10:00,38.99,39.0,38.93,38.95,51600.0,25.112,25.1184,25.0734,25.0862,51600.0
2012-01-13 14:20:00,38.95,39.01,38.95,39.0,110800.0,25.0862,25.1249,25.0862,25.1184,110800.0
2012-01-13 14:30:00,39.0,39.01,38.91,38.97,108300.0,25.1184,25.1249,25.0605,25.0991,108300.0
2012-01-13 14:40:00,38.97,39.02,38.96,39.01,65400.0,25.0991,25.1313,25.0927,25.1249,65400.0
2012-01-13 14:50:00,39.01,39.06,38.99,39.05,125900.0,25.1249,25.1571,25.112,25.1507,125900.0
2012-01-13 15:00:00,39.05,39.06,38.99,39.06,122300.0,25.1507,25.1571,25.112,25.1571,122300.0
2012-01-13 15:10:00,39.05,39.06,38.99,38.99,74000.0,25.1507,25.1571,25.112,25.112,74000.0
2012-01-13 15:20:00,38.99,39.09,38.99,39.03,105800.0,25.112,25.1764,25.112,25.1378,105800.0
2012-01-13 15:30:00,39.02,39.19,39.01,39.15,236600.0,25.1313,25.2408,25.1249,25.2151,236600.0
2012-01-13 15:40:00,39.15,39.21,39.03,39.15,228200.0,25.2151,25.2537,25.1378,25.2151,228200.0
2012-01-13 15:50:00,39.15,39.15,39.0,39.09,282800.0,25.2151,25.2151,25.1184,25.1764,282800.0
2012-01-17 09:30:00,39.76,40.1,39.7,40.0,362300.0,25.6079,25.8269,25.5693,25.7625,362300.0
2012-01-17 09:40:00,40.0,40.26,39.98,40.24,94500.0,25.7625,25.93,25.7496,25.9171,94500.0
2012-01-17 09:50:00,40.24,40.29,40.19,40.25,179800.0,25.9171,25.9493,25.8849,25.9235,179800.0
2012-01-17 10:00:00,40.25,40.35,40.21,40.34,279500.0,25.9235,25.9879,25.8978,25.9815,279500.0
2012-01-17 10:10:00,40.34,40.36,40.19,40.23,151800.0,25.9815,25.9944,25.8849,25.9106,151800.0
2012-01-17 10:20:00,40.22,40.39,40.19,40.34,138300.0,25.9042,26.0137,25.8849,25.9815,138300.0
2012-01-17 10:30:00,40.33,40.39,40.29,40.31,88300.0,25.9751,26.0137,25.9493,25.9622,88300.0
2012-01-17 10:40:00,40.32,40.33,40.22,40.24,73700.0,25.9686,25.9751,25.9042,25.9171,73700.0
2012-01-17 10:50:00,40.24,40.26,40.16,40.18,127900.0,25.9171,25.93,25.8656,25.8784,127900.0
2012-01-17 11:00:00,40.19,40.23,40.15,40.2,159000.0,25.8849,25.9106,25.8591,25.8913,159000.0
2012-01-17 11:10:00,40.2,40.21,40.19,40.2,116900.0,25.8913,25.8978,25.8849,25.8913,116900.0
2012-01-17 11:20:00,40.2,40.29,40.19,40.19,84000.0,25.8913,25.9493,25.8849,25.8849,84000.0
2012-01-17 11:30:00,40.2,40.24,40.18,40.18,69400.0,25.8913,25.9171,25.8784,25.8784,69400.0
2012-01-17 11:40:00,40.19,40.19,40.08,40.14,69700.0,25.8849,25.8849,25.814,25.8527,69700.0
2012-01-17 11:50:00,40.13,40.18,40.08,40.16,38800.0,25.8462,25.8784,25.814,25.8656,38800.0
2012-01-17 12:00:00,40.16,40.29,40.13,40.25,41600.0,25.8656,25.9493,25.8462,25.9235,41600.0
2012-01-17 12:10:00,40.24,40.34,40.24,40.34,61100.0,25.9171,25.9815,25.9171,25.9815,61100.0
2012-01-17 12:20:00,40.33,40.33,40.27,40.33,92000.0,25.9751,25.9751,25.9364,25.9751,92000.0
2012-01-17 12:30:00,40.33,40.34,40.15,40.15,91000.0,25.9751,25.9815,25.8591,25.8591,91000.0
2012-01-17 12:40:00,40.16,40.24,40.16,40.2,50200.0,25.8656,25.9171,25.8656,25.8913,50200.0
2012-01-17 12:50:00,40.19,40.26,40.19,40.21,39900.0,25.8849,25.93,25.8849,25.8978,39900.0
2012-01-17 13:00:00,40.22,40.3,40.18,40.28,42300.0,25.9042,25.9557,25.8784,25.9428,42300.0
2012-01-17 13:10:00,40.27,40.31,40.25,40.27,25700.0,25.9364,25.9622,25.9235,25.9364,25700.0
2012-01-17 13:20:00,40.27,40.32,40.24,40.32,30100.0,25.9364,25.9686,25.9171,25.9686,30100.0
2012-01-17 13:30:00,40.32,40.36,40.25,40.35,22300.0,25.9686,25.9944,25.9235,25.9879,22300.0
2012-01-17 13:40:00,40.36,40.37,40.31,40.35,32100.0,25.9944,26.0008,25.9622,25.9879,32100.0
2012-01-17 13:50:00,40.35,40.39,40.29,40.31,35500.0,25.9879,26.0137,25.9493,25.9622,35500.0
2012-01-17 14:00:00,40.31,40.31,40.2,40.21,34400.0,25.9622,25.9622,25.8913,25.8978,34400.0
2012-01-17 14:10:00,40.2,40.26,40.18,40.25,41500.0,25.8913,25.93,25.8784,25.9235,41500.0
2012-01-17 14:20:00,40.25,40.26,40.19,40.21,44400.0,25.9235,25.93,25.8849,25.8978,44400.0
2012-01-17 14:30:00,40.21,40.22,40.07,40.1,91800.0,25.8978,25.9042,25.8076,25.8269,91800.0
2012-01-17 14:40:00,40.1,40.14,40.06,40.08,52300.0,25.8269,25.8527,25.8012,25.814,52300.0
2012-01-17 14:50:00,40.07,40.12,40.06,40.07,90800.0,25.8076,25.8398,25.8012,25.8076,90800.0
2012-01-17 15:00:00,40.07,40.07,39.96,40.0,140400.0,25.8076,25.8076,25.7367,25.7625,140400.0
2012-01-17 15:10:00,39.99,39.99,39.9,39.91,117000.0,25.7561,25.7561,25.6981,25.7045,117000.0
2012-01-17 15:20:00,39.93,40.06,39.93,39.99,110400.0,25.7174,25.8012,25.7174,25.7561,110400.0
2012-01-17 15:30:00,39.99,40.01,39.93,39.96,160700.0,25.7561,25.769,25.7174,25.7367,160700.0
2012-01-17 15:40:00,39.97,40.05,39.95,40.01,125100.0,25.7432,25.7947,25.7303,25.769,125100.0
2012-01-17 15:50:00,40.01,40.02,39.96,39.99,266900.0,25.769,25.7754,25.7367,25.7561,266900.0
2012-01-18 09:30:00,40.0,40.22,39.85,40.16,64000.0,25.7625,25.9042,25.6659,25.8656,64000.0
2012-01-18 09:40:00,40.16,40.4,40.06,40.36,44400.0,25.8656,26.0201,25.8012,25.9944,44400.0
2012-01-18 09:50:00,40.35,40.44,40.33,40.4,89700.0,25.9879,26.0459,25.9751,26.0201,89700.0
2012-01-18 10:00:00,40.41,40.51,40.38,40.42,141900.0,26.0266,26.091,26.0073,26.033,141900.0
2012-01-18 10:10:00,40.41,40.52,40.34,40.51,146400.0,26.0266,26.0974,25.9815,26.091,146400.0
2012-01-18 10:20:00,40.49,40.63,40.45,40.51,77000.0,26.0781,26.1683,26.0523,26.091,77000.0
2012-01-18 10:30:00,40.5,40.65,40.43,40.49,86900.0,26.0845,26.1812,26.0395,26.0781,86900.0
2012-01-18 10:40:00,40.5,40.5,40.29,40.29,40500.0,26.0845,26.0845,25.9493,25.9493,40500.0
2012-01-18 10:50:00,40.3,40.43,40.27,40.31,66400.0,25.9557,26.0395,25.9364,25.9622,66400.0
2012-01-18 11:00:00,40.31,40.37,40.26,40.27,57900.0,25.9622,26.0008,25.93,25.9364,57900.0
2012-01-18 11:10:00,40.27,40.36,40.27,40.34,36800.0,25.9364,25.9944,25.9364,25.9815,36800.0
2012-01-18 11:20:00,40.35,40.41,40.33,40.34,58500.0,25.9879,26.0266,25.9751,25.9815,58500.0
2012-01-18 11:30:00,40.34,40.38,40.22,40.25,68100.0,25.9815,26.0073,25.9042,25.9235,68100.0
2012-01-18 11:40:00,40.26,40.32,40.25,40.28,67000.0,25.93,25.9686,25.9235,25.9428,67000.0
2012-01-18 11:50:00,40.28,40.36,40.27,40.34,103600.0,25.9428,25.9944,25.9364,25.9815,103600.0
2012-01-18 12:00:00,40.34,40.43,40.34,40.42,44100.0,25.9815,26.0395,25.9815,26.033,44100.0
2012-01-18 12:10:00,40.42,40.48,40.41,40.41,24500.0,26.033,26.0717,26.0266,26.0266,24500.0
2012-01-18 12:20:00,40.42,40.57,40.42,40.53,26200.0,26.033,26.1296,26.033,26.1039,26200.0
2012-01-18 12:30:00,40.53,40.59,40.48,40.49,39700.0,26.1039,26.1425,26.0717,26.0781,39700.0
2012-01-18 12:40:00,40.5,40.58,40.5,40.53,21200.0,26.0845,26.1361,26.0845,26.1039,21200.0
2012-01-18 12:50:00,40.52,40.6,40.52,40.59,25800.0,26.0974,26.1489,26.0974,26.1425,25800.0
2012-01-18 13:00:00,40.59,40.6,40.52,40.54,31700.0,26.1425,26.1489,26.0974,26.1103,31700.0
2012-01-18 13:10:00,40.54,40.6,40.52,40.53,26800.0,26.1103,26.1489,26.0974,26.1039,26800.0
2012-01-18 13:20:00,40.53,40.6,40.53,40.57,27600.0,26.1039,26.1489,26.1039,26.1296,27600.0
2012-01-18 13:30:00,40.58,40.66,40.57,40.65,34700.0,26.1361,26.1876,26.1296,26.1812,34700.0
2012-01-18 13:40:00,40.66,40.76,40.64,40.74,78800.0,26.1876,26.252,26.1747,26.2391,78800.0
2012-01-18 13:50:00,40.73,40.73,40.61,40.67,53700.0,26.2327,26.2327,26.1554,26.194,53700.0
2012-01-18 14:00:00,40.67,40.86,40.65,40.85,61800.0,26.194,26.3164,26.1812,26.31,61800.0
2012-01-18 14:10:00,40.84,40.84,40.71,40.72,82800.0,26.3035,26.3035,26.2198,26.2262,82800.0
2012-01-18 14:20:00,40.72,40.82,40.71,40.79,31500.0,26.2262,26.2906,26.2198,26.2713,31500.0
2012-01-18 14:30:00,40.79,40.81,40.76,40.77,46400.0,26.2713,26.2842,26.252,26.2584,46400.0
2012-01-18 14:40:00,40.77,40.86,40.77,40.8,36200.0,26.2584,26.3164,26.2584,26.2778,36200.0
2012-01-18 14:50:00,40.8,40.89,40.8,40.87,90100.0,26.2778,26.3357,26.2778,26.3228,90100.0
2012-01-18 15:00:00,40.88,41.01,40.88,40.99,89200.0,26.3293,26.413,26.3293,26.4001,89200.0
2012-01-18 15:10:00,40.98,41.15,40.98,41.11,142500.0,26.3937,26.5032,26.3937,26.4774,142500.0
2012-01-18 15:20:00,41.11,41.24,41.1,41.21,145200.0,26.4774,26.5611,26.471,26.5418,145200.0
2012-01-18 15:30:00,41.22,41.27,41.17,41.23,145200.0,26.5483,26.5805,26.5161,26.5547,145200.0
2012-01-18 15:40:00,41.24,41.33,41.19,41.2,155500.0,26.5611,26.6191,26.5289,26.5354,155500.0
2012-01-18 15:50:00,41.2,41.27,41.18,41.25,318700.0,26.5354,26.5805,26.5225,26.5676,318700.0
2012-01-19 09:30:00,41.37,41.55,41.16,41.35,83700.0,26.6449,26.7608,26.5096,26.632,83700.0
2012-01-19 09:40:00,41.37,41.41,41.3,41.34,69500.0,26.6449,26.6706,26.5998,26.6256,69500.0
2012-01-19 09:50:00,41.33,41.49,41.3,41.46,59200.0,26.6191,26.7222,26.5998,26.7028,59200.0
2012-01-19 10:00:00,41.45,41.45,41.11,41.21,69100.0,26.6964,26.6964,26.4774,26.5418,69100.0
2012-01-19 10:10:00,41.22,41.37,41.22,41.35,45500.0,26.5483,26.6449,26.5483,26.632,45500.0
2012-01-19 10:20:00,41.35,41.49,41.31,41.49,40100.0,26.632,26.7222,26.6062,26.7222,40100.0
2012-01-19 10:30:00,41.49,41.63,41.44,41.55,61600.0,26.7222,26.8123,26.69,26.7608,61600.0
2012-01-19 10:40:00,41.56,41.6,41.47,41.48,39500.0,26.7672,26.793,26.7093,26.7157,39500.0
2012-01-19 10:50:00,41.47,41.56,41.47,41.51,37800.0,26.7093,26.7672,26.7093,26.735,37800.0
2012-01-19 11:00:00,41.52,41.65,41.52,41.65,24600.0,26.7415,26.8252,26.7415,26.8252,24600.0
2012-01-19 11:10:00,41.65,41.69,41.6,41.65,77200.0,26.8252,26.851,26.793,26.8252,77200.0
2012-01-19 11:20:00,41.65,41.73,41.63,41.73,30600.0,26.8252,26.8767,26.8123,26.8767,30600.0
2012-01-19 11:30:00,41.73,42.13,41.73,42.1,203600.0,26.8767,27.1344,26.8767,27.115,203600.0
2012-01-19 11:40:00,42.1,42.26,42.08,42.14,89900.0,27.115,27.2181,27.1022,27.1408,89900.0
2012-01-19 11:50:00,42.14,42.23,42.09,42.2,128500.0,27.1408,27.1988,27.1086,27.1794,128500.0
2012-01-19 12:00:00,42.2,42.25,42.19,42.22,55500.0,27.1794,27.2117,27.173,27.1923,55500.0
2012-01-19 12:10:00,42.22,42.28,42.22,42.23,106900.0,27.1923,27.231,27.1923,27.1988,106900.0
2012-01-19 12:20:00,42.22,42.23,42.15,42.16,52000.0,27.1923,27.1988,27.1472,27.1537,52000.0
2012-01-19 12:30:00,42.16,42.31,42.05,42.12,209900.0,27.1537,27.2503,27.0828,27.1279,209900.0
2012-01-19 12:40:00,42.11,42.11,41.99,42.05,39000.0,27.1215,27.1215,27.0442,27.0828,39000.0
2012-01-19 12:50:00,42.05,42.07,42.0,42.03,33300.0,27.0828,27.0957,27.0506,27.07,33300.0
2012-01-19 13:00:00,42.03,42.2,42.02,42.15,54300.0,27.07,27.1794,27.0635,27.1472,54300.0
2012-01-19 13:10:00,42.15,42.16,42.07,42.13,39500.0,27.1472,27.1537,27.0957,27.1344,39500.0
2012-01-19 13:20:00,42.13,42.13,42.06,42.1,43700.0,27.1344,27.1344,27.0893,27.115,43700.0
2012-01-19 13:30:00,42.1,42.16,42.08,42.14,85500.0,27.115,27.1537,27.1022,27.1408,85500.0
2012-01-19 13:40:00,42.13,42.18,42.11,42.18,46200.0,27.1344,27.1666,27.1215,27.1666,46200.0
2012-01-19 13:50:00,42.18,42.28,42.15,42.17,50300.0,27.1666,27.231,27.1472,27.1601,50300.0
2012-01-19 14:00:00,42.16,42.18,42.01,42.01,62500.0,27.1537,27.1666,27.0571,27.0571,62500.0
2012-01-19 14:10:00,42.01,42.04,42.0,42.0,48600.0,27.0571,27.0764,27.0506,27.0506,48600.0
2012-01-19 14:20:00,42.01,42.01,41.92,41.97,61000.0,27.0571,27.0571,26.9991,27.0313,61000.0
2012-01-19 14:30:00,41.97,41.98,41.89,41.93,36400.0,27.0313,27.0378,26.9798,27.0056,36400.0
2012-01-19 14:40:00,41.93,41.94,41.77,41.78,59000.0,27.0056,27.012,26.9025,26.9089,59000.0
2012-01-19 14:50:00,41.77,41.84,41.73,41.82,44400.0,26.9025,26.9476,26.8767,26.9347,44400.0
2012-01-19 15:00:00,41.83,41.86,41.79,41.86,78000.0,26.9411,26.9605,26.9154,26.9605,78000.0
2012-01-19 15:10:00,41.86,41.9,41.85,41.9,72400.0,26.9605,26.9862,26.954,26.9862,72400.0
2012-01-19 15:20:00,41.89,42.01,41.88,41.96,81100.0,26.9798,27.0571,26.9733,27.0249,81100.0
2012-01-19 15:30:00,41.95,41.96,41.92,41.93,113200.0,27.0184,27.0249,26.9991,27.0056,113200.0
2012-01-19 15:40:00,41.94,41.94,41.86,41.86,108200.0,27.012,27.012,26.9605,26.9605,108200.0
2012-01-19 15:50:00,41.86,41.89,41.8,41.85,228000.0,26.9605,26.9798,26.9218,26.954,228000.0
2012-01-20 09:30:00,41.77,41.9,41.34,41.35,290600.0,26.9025,26.9862,26.6256,26.632,290600.0
2012-01-20 09:40:00,41.37,41.4,40.93,40.98,176300.0,26.6449,26.6642,26.3615,26.3937,176300.0
2012-01-20 09:50:00,40.99,41.23,40.98,41.15,144700.0,26.4001,26.5547,26.3937,26.5032,144700.0
2012-01-20 10:00:00,41.15,41.16,40.96,41.02,84200.0,26.5032,26.5096,26.3808,26.4195,84200.0
2012-01-20 10:10:00,41.02,41.07,40.93,41.01,135900.0,26.4195,26.4517,26.3615,26.413,135900.0
2012-01-20 10:20:00,41.01,41.13,40.95,41.09,141000.0,26.413,26.4903,26.3744,26.4645,141000.0
2012-01-20 10:30:00,41.11,41.17,40.99,40.99,120500.0,26.4774,26.5161,26.4001,26.4001,120500.0
2012-01-20 10:40:00,41.0,41.1,40.99,41.01,51900.0,26.4066,26.471,26.4001,26.413,51900.0
2012-01-20 10:50:00,41.01,41.1,41.0,41.04,62200.0,26.413,26.471,26.4066,26.4323,62200.0
2012-01-20 11:00:00,41.05,41.05,40.93,40.96,184300.0,26.4388,26.4388,26.3615,26.3808,184300.0
2012-01-20 11:10:00,40.96,40.97,40.81,40.86,137000.0,26.3808,26.3873,26.2842,26.3164,137000.0
2012-01-20 11:20:00,40.87,40.95,40.72,40.76,222600.0,26.3228,26.3744,26.2262,26.252,222600.0
2012-01-20 11:30:00,40.77,40.85,40.68,40.77,93700.0,26.2584,26.31,26.2005,26.2584,93700.0
2012-01-20 11:40:00,40.77,40.92,40.77,40.92,39200.0,26.2584,26.355,26.2584,26.355,39200.0
2012-01-20 11:50:00,40.92,40.97,40.86,40.95,41400.0,26.355,26.3873,26.3164,26.3744,41400.0
2012-01-20 12:00:00,40.95,41.07,40.94,41.05,57100.0,26.3744,26.4517,26.3679,26.4388,57100.0
2012-01-20 12:10:00,41.05,41.06,40.94,40.95,76400.0,26.4388,26.4452,26.3679,26.3744,76400.0
2012-01-20 12:20:00,40.95,41.0,40.94,40.97,31300.0,26.3744,26.4066,26.3679,26.3873,31300.0
2012-01-20 12:30:00,40.97,41.0,40.95,40.99,34600.0,26.3873,26.4066,26.3744,26.4001,34600.0
2012-01-20 12:40:00,41.0,41.02,40.97,40.97,57600.0,26.4066,26.4195,26.3873,26.3873,57600.0
2012-01-20 12:50:00,40.97,40.98,40.95,40.97,27000.0,26.3873,26.3937,26.3744,26.3873,27000.0
2012-01-20 13:00:00,40.97,41.0,40.94,40.97,32300.0,26.3873,26.4066,26.3679,26.3873,32300.0
2012-01-20 13:10:00,40.96,40.99,40.94,40.98,23000.0,26.3808,26.4001,26.3679,26.3937,23000.0
2012-01-20 13:20:00,40.99,41.01,40.97,40.99,70300.0,26.4001,26.413,26.3873,26.4001,70300.0
2012-01-20 13:30:00,40.99,41.0,40.95,40.97,27500.0,26.4001,26.4066,26.3744,26.3873,27500.0
2012-01-20 13:40:00,40.97,41.0,40.95,40.98,46900.0,26.3873,26.4066,26.3744,26.3937,46900.0
2012-01-20 13:50:00,40.99,41.01,40.95,40.98,48900.0,26.4001,26.413,26.3744,26.3937,48900.0
2012-01-20 14:00:00,40.98,41.0,40.95,40.95,54600.0,26.3937,26.4066,26.3744,26.3744,54600.0
2012-01-20 14:10:00,40.96,40.98,40.93,40.95,74600.0,26.3808,26.3937,26.3615,26.3744,74600.0
2012-01-20 14:20:00,40.96,40.99,40.94,40.99,76100.0,26.3808,26.4001,26.3679,26.4001,76100.0
2012-01-20 14:30:00,40.98,41.0,40.95,40.98,88900.0,26.3937,26.4066,26.3744,26.3937,88900.0
2012-01-20 14:40:00,40.98,41.0,40.95,40.96,60800.0,26.3937,26.4066,26.3744,26.3808,60800.0
2012-01-20 14:50:00,40.97,40.98,40.96,40.98,58000.0,26.3873,26.3937,26.3808,26.3937,58000.0
2012-01-20 15:00:00,40.98,41.0,40.97,40.99,94900.0,26.3937,26.4066,26.3873,26.4001,94900.0
2012-01-20 15:10:00,41.0,41.01,40.98,40.98,148700.0,26.4066,26.413,26.3937,26.3937,148700.0
2012-01-20 15:20:00,40.98,40.99,40.93,40.94,70000.0,26.3937,26.4001,26.3615,26.3679,70000.0
2012-01-20 15:30:00,40.95,40.97,40.9,40.9,91100.0,26.3744,26.3873,26.3422,26.3422,91100.0
2012-01-20 15:40:00,40.91,40.99,40.9,40.99,213500.0,26.3486,26.4001,26.3422,26.4001,213500.0
2012-01-20 15:50:00,40.99,41.0,40.96,40.99,225000.0,26.4001,26.4066,26.3808,26.4001,225000.0
2012-01-23 09:30:00,40.88,41.19,40.85,41.11,75100.0,26.3293,26.5289,26.31,26.4774,75100.0
2012-01-23 09:40:00,41.14,41.21,40.98,41.04,49900.0,26.4967,26.5418,26.3937,26.4323,49900.0
2012-01-23 09:50:00,41.09,41.13,40.93,40.97,114400.0,26.4645,26.4903,26.3615,26.3873,114400.0
2012-01-23 10:00:00,40.98,41.06,40.96,40.97,105500.0,26.3937,26.4452,26.3808,26.3873,105500.0
2012-01-23 10:10:00,40.99,41.03,40.94,40.98,74500.0,26.4001,26.4259,26.3679,26.3937,74500.0
2012-01-23 10:20:00,40.99,41.03,40.88,40.95,67700.0,26.4001,26.4259,26.3293,26.3744,67700.0
2012-01-23 10:30:00,40.95,41.01,40.93,41.0,41800.0,26.3744,26.413,26.3615,26.4066,41800.0
2012-01-23 10:40:00,41.0,41.0,40.77,40.89,82800.0,26.4066,26.4066,26.2584,26.3357,82800.0
2012-01-23 10:50:00,40.88,40.94,40.82,40.91,73900.0,26.3293,26.3679,26.2906,26.3486,73900.0
2012-01-23 11:00:00,40.9,40.93,40.64,40.64,78800.0,26.3422,26.3615,26.1747,26.1747,78800.0
2012-01-23 11:10:00,40.64,40.67,40.53,40.61,83400.0,26.1747,26.194,26.1039,26.1554,83400.0
2012-01-23 11:20:00,40.61,40.81,40.61,40.76,53600.0,26.1554,26.2842,26.1554,26.252,53600.0
2012-01-23 11:30:00,40.76,40.85,40.64,40.75,67000.0,26.252,26.31,26.1747,26.2456,67000.0
2012-01-23 11:40:00,40.74,40.74,40.65,40.72,85500.0,26.2391,26.2391,26.1812,26.2262,85500.0
2012-01-23 11:50:00,40.72,40.78,40.7,40.72,34900.0,26.2262,26.2649,26.2134,26.2262,34900.0
2012-01-23 12:00:00,40.71,40.72,40.61,40.69,126500.0,26.2198,26.2262,26.1554,26.2069,126500.0
2012-01-23 12:10:00,40.7,40.75,40.61,40.72,47800.0,26.2134,26.2456,26.1554,26.2262,47800.0
2012-01-23 12:20:00,40.7,40.8,40.69,40.75,27500.0,26.2134,26.2778,26.2069,26.2456,27500.0
2012-01-23 12:30:00,40.75,40.83,40.74,40.77,45100.0,26.2456,26.2971,26.2391,26.2584,45100.0
2012-01-23 12:40:00,40.77,40.9,40.77,40.87,29600.0,26.2584,26.3422,26.2584,26.3228,29600.0
2012-01-23 12:50:00,40.87,40.89,40.82,40.83,22300.0,26.3228,26.3357,26.2906,26.2971,22300.0
2012-01-23 13:00:00,40.83,40.89,40.79,40.88,33700.0,26.2971,26.3357,26.2713,26.3293,33700.0
2012-01-23 13:10:00,40.89,41.0,40.85,40.95,167900.0,26.3357,26.4066,26.31,26.3744,167900.0
2012-01-23 13:20:00,40.96,41.13,40.95,41.07,149200.0,26.3808,26.4903,26.3744,26.4517,149200.0
2012-01-23 13:30:00,41.07,41.15,41.02,41.02,33300.0,26.4517,26.5032,26.4195,26.4195,33300.0
2012-01-23 13:40:00,41.03,41.09,41.0,41.04,25700.0,26.4259,26.4645,26.4066,26.4323,25700.0
2012-01-23 13:50:00,41.05,41.07,41.0,41.07,15000.0,26.4388,26.4517,26.4066,26.4517,15000.0
2012-01-23 14:00:00,41.06,41.06,40.98,41.02,26100.0,26.4452,26.4452,26.3937,26.4195,26100.0
2012-01-23 14:10:00,41.01,41.01,40.93,40.95,95500.0,26.413,26.413,26.3615,26.3744,95500.0
2012-01-23 14:20:00,40.94,40.99,40.93,40.98,60200.0,26.3679,26.4001,26.3615,26.3937,60200.0
2012-01-23 14:30:00,40.98,41.03,40.97,40.98,44600.0,26.3937,26.4259,26.3873,26.3937,44600.0
2012-01-23 14:40:00,40.97,41.0,40.88,40.89,40600.0,26.3873,26.4066,26.3293,26.3357,40600.0
2012-01-23 14:50:00,40.9,41.06,40.89,41.01,65900.0,26.3422,26.4452,26.3357,26.413,65900.0
2012-01-23 15:00:00,41.02,41.04,40.97,41.0,64100.0,26.4195,26.4323,26.3873,26.4066,64100.0
2012-01-23 15:10:00,41.01,41.09,40.97,41.03,90700.0,26.413,26.4645,26.3873,26.4259,90700.0
2012-01-23 15:20:00,41.02,41.07,40.98,41.01,56500.0,26.4195,26.4517,26.3937,26.413,56500.0
2012-01-23 15:30:00,41.01,41.05,40.98,41.01,126300.0,26.413,26.4388,26.3937,26.413,126300.0
2012-01-23 15:40:00,41.01,41.07,41.0,41.05,211300.0,26.413,26.4517,26.4066,26.4388,211300.0
2012-01-23 15:50:00,41.06,41.11,40.99,41.01,219800.0,26.4452,26.4774,26.4001,26.413,219800.0
2012-01-24 09:30:00,41.03,41.08,40.8,40.9,114100.0,26.4259,26.4581,26.2778,26.3422,114100.0
2012-01-24 09:40:00,40.87,41.25,40.82,41.04,161700.0,26.3228,26.5676,26.2906,26.4323,161700.0
2012-01-24 09:50:00,41.04,41.59,41.03,41.56,209600.0,26.4323,26.7866,26.4259,26.7672,209600.0
2012-01-24 10:00:00,41.55,41.83,41.52,41.61,194800.0,26.7608,26.9411,26.7415,26.7995,194800.0
2012-01-24 10:10:00,41.63,42.18,41.61,42.15,170200.0,26.8123,27.1666,26.7995,27.1472,170200.0
2012-01-24 10:20:00,42.14,42.17,42.01,42.02,103300.0,27.1408,27.1601,27.0571,27.0635,103300.0
2012-01-24 10:30:00,42.02,42.12,41.97,42.09,91800.0,27.0635,27.1279,27.0313,27.1086,91800.0
2012-01-24 10:40:00,42.09,42.34,42.08,42.26,121000.0,27.1086,27.2696,27.1022,27.2181,121000.0
2012-01-24 10:50:00,42.25,42.37,42.22,42.33,126600.0,27.2117,27.2889,27.1923,27.2632,126600.0
2012-01-24 11:00:00,42.33,42.41,42.29,42.41,57100.0,27.2632,27.3147,27.2374,27.3147,57100.0
2012-01-24 11:10:00,42.4,42.72,42.4,42.71,113700.0,27.3083,27.5144,27.3083,27.5079,113700.0
2012-01-24 11:20:00,42.7,42.73,42.63,42.7,57900.0,27.5015,27.5208,27.4564,27.5015,57900.0
2012-01-24 11:30:00,42.69,42.74,42.68,42.71,139200.0,27.495,27.5272,27.4886,27.5079,139200.0
2012-01-24 11:40:00,42.72,42.75,42.7,42.72,70400.0,27.5144,27.5337,27.5015,27.5144,70400.0
2012-01-24 11:50:00,42.73,42.87,42.71,42.8,160700.0,27.5208,27.611,27.5079,27.5659,160700.0
2012-01-24 12:00:00,42.8,42.81,42.73,42.77,177900.0,27.5659,27.5723,27.5208,27.5466,177900.0
2012-01-24 12:10:00,42.76,42.81,42.72,42.77,141600.0,27.5401,27.5723,27.5144,27.5466,141600.0
2012-01-24 12:20:00,42.78,42.81,42.76,42.8,68500.0,27.553,27.5723,27.5401,27.5659,68500.0
2012-01-24 12:30:00,42.8,42.88,42.8,42.87,48400.0,27.5659,27.6174,27.5659,27.611,48400.0
2012-01-24 12:40:00,42.86,42.86,42.84,42.84,18100.0,27.6045,27.6045,27.5917,27.5917,18100.0
2012-01-24 12:50:00,42.85,42.99,42.84,42.98,54000.0,27.5981,27.6883,27.5917,27.6818,54000.0
2012-01-24 13:00:00,42.98,42.98,42.79,42.85,82600.0,27.6818,27.6818,27.5594,27.5981,82600.0
2012-01-24 13:10:00,42.85,42.87,42.71,42.71,162000.0,27.5981,27.611,27.5079,27.5079,162000.0
2012-01-24 13:20:00,42.71,42.78,42.7,42.75,61200.0,27.5079,27.553,27.5015,27.5337,61200.0
2012-01-24 13:30:00,42.75,42.76,42.5,42.51,134200.0,27.5337,27.5401,27.3727,27.3791,134200.0
2012-01-24 13:40:00,42.51,42.53,42.34,42.53,313400.0,27.3791,27.392,27.2696,27.392,313400.0
2012-01-24 13:50:00,42.55,42.62,42.52,42.52,75100.0,27.4049,27.45,27.3856,27.3856,75100.0
2012-01-24 14:00:00,42.52,42.55,42.5,42.52,47900.0,27.3856,27.4049,27.3727,27.3856,47900.0
2012-01-24 14:10:00,42.53,42.53,42.44,42.44,57100.0,27.392,27.392,27.334,27.334,57100.0
2012-01-24 14:20:00,42.44,42.47,42.37,42.46,60600.0,27.334,27.3533,27.2889,27.3469,60600.0
2012-01-24 14:30:00,42.46,42.52,42.44,42.5,76700.0,27.3469,27.3856,27.334,27.3727,76700.0
2012-01-24 14:40:00,42.5,42.57,42.46,42.46,84100.0,27.3727,27.4178,27.3469,27.3469,84100.0
2012-01-24 14:50:00,42.46,42.46,42.39,42.39,84300.0,27.3469,27.3469,27.3018,27.3018,84300.0
2012-01-24 15:00:00,42.39,42.49,42.39,42.43,95500.0,27.3018,27.3662,27.3018,27.3276,95500.0
2012-01-24 15:10:00,42.42,42.46,42.4,42.46,132000.0,27.3211,27.3469,27.3083,27.3469,132000.0
2012-01-24 15:20:00,42.46,42.49,42.43,42.48,153900.0,27.3469,27.3662,27.3276,27.3598,153900.0
2012-01-24 15:30:00,42.49,42.49,42.44,42.46,136300.0,27.3662,27.3662,27.334,27.3469,136300.0
2012-01-24 15:40:00,42.45,42.54,42.43,42.52,322800.0,27.3405,27.3984,27.3276,27.3856,322800.0
2012-01-24 15:50:00,42.53,42.6,42.48,42.59,485100.0,27.392,27.4371,27.3598,27.4306,485100.0
2012-01-25 09:30:00,42.87,42.99,42.31,42.38,180900.0,27.611,27.6883,27.2503,27.2954,180900.0
2012-01-25 09:40:00,42.34,42.74,42.33,42.48,139900.0,27.2696,27.5272,27.2632,27.3598,139900.0
2012-01-25 09:50:00,42.47,42.55,42.34,42.4,57600.0,27.3533,27.4049,27.2696,27.3083,57600.0
2012-01-25 10:00:00,42.4,42.6,42.3,42.6,162200.0,27.3083,27.4371,27.2439,27.4371,162200.0
2012-01-25 10:10:00,42.61,42.79,42.61,42.78,53800.0,27.4435,27.5594,27.4435,27.553,53800.0
2012-01-25 10:20:00,42.78,42.9,42.78,42.86,63000.0,27.553,27.6303,27.553,27.6045,63000.0
2012-01-25 10:30:00,42.86,42.86,42.72,42.77,117600.0,27.6045,27.6045,27.5144,27.5466,117600.0
2012-01-25 10:40:00,42.76,42.81,42.71,42.81,37900.0,27.5401,27.5723,27.5079,27.5723,37900.0
2012-01-25 10:50:00,42.81,42.82,42.73,42.75,133200.0,27.5723,27.5788,27.5208,27.5337,133200.0
2012-01-25 11:00:00,42.74,42.75,42.58,42.64,109300.0,27.5272,27.5337,27.4242,27.4628,109300.0
2012-01-25 11:10:00,42.64,42.75,42.64,42.71,145700.0,27.4628,27.5337,27.4628,27.5079,145700.0
2012-01-25 11:20:00,42.71,42.75,42.67,42.7,31800.0,27.5079,27.5337,27.4822,27.5015,31800.0
2012-01-25 11:30:00,42.7,42.79,42.69,42.71,57700.0,27.5015,27.5594,27.495,27.5079,57700.0
2012-01-25 11:40:00,42.7,42.76,42.65,42.71,111600.0,27.5015,27.5401,27.4693,27.5079,111600.0
2012-01-25 11:50:00,42.71,42.74,42.63,42.74,64200.0,27.5079,27.5272,27.4564,27.5272,64200.0
2012-01-25 12:00:00,42.73,42.8,42.69,42.69,66700.0,27.5208,27.5659,27.495,27.495,66700.0
2012-01-25 12:10:00,42.7,42.75,42.65,42.68,60700.0,27.5015,27.5337,27.4693,27.4886,60700.0
2012-01-25 12:20:00,42.67,42.82,42.54,42.79,67600.0,27.4822,27.5788,27.3984,27.5594,67600.0
2012-01-25 12:30:00,42.8,43.0,42.74,42.96,81200.0,27.5659,27.6947,27.5272,27.6689,81200.0
2012-01-25 12:40:00,42.95,42.96,42.83,42.89,55900.0,27.6625,27.6689,27.5852,27.6239,55900.0
2012-01-25 12:50:00,42.88,42.97,42.78,42.9,59700.0,27.6174,27.6754,27.553,27.6303,59700.0
2012-01-25 13:00:00,42.9,43.2,42.89,43.2,112400.0,27.6303,27.8235,27.6239,27.8235,112400.0
2012-01-25 13:10:00,43.18,43.48,43.17,43.48,176900.0,27.8106,28.0039,27.8042,28.0039,176900.0
2012-01-25 13:20:00,43.48,43.62,43.46,43.52,99700.0,28.0039,28.094,27.991,28.0296,99700.0
2012-01-25 13:30:00,43.51,43.68,43.42,43.58,61600.0,28.0232,28.1327,27.9652,28.0683,61600.0
2012-01-25 13:40:00,43.6,43.6,43.44,43.57,77300.0,28.0811,28.0811,27.9781,28.0618,77300.0
2012-01-25 13:50:00,43.57,43.84,43.57,43.82,97800.0,28.0618,28.2357,28.0618,28.2228,97800.0
2012-01-25 14:00:00,43.84,43.84,43.59,43.63,148500.0,28.2357,28.2357,28.0747,28.1005,148500.0
2012-01-25 14:10:00,43.63,43.74,43.59,43.65,127200.0,28.1005,28.1713,28.0747,28.1133,127200.0
2012-01-25 14:20:00,43.64,43.66,43.53,43.62,110300.0,28.1069,28.1198,28.0361,28.094,110300.0
2012-01-25 14:30:00,43.62,43.73,43.59,43.72,111800.0,28.094,28.1649,28.0747,28.1584,111800.0
2012-01-25 14:40:00,43.71,43.98,43.65,43.95,170400.0,28.152,28.3259,28.1133,28.3066,170400.0
2012-01-25 14:50:00,43.96,44.0,43.81,43.84,139900.0,28.313,28.3388,28.2164,28.2357,139900.0
2012-01-25 15:00:00,43.83,43.88,43.76,43.76,112200.0,28.2293,28.2615,28.1842,28.1842,112200.0
2012-01-25 15:10:00,43.76,43.92,43.76,43.9,114700.0,28.1842,28.2872,28.1842,28.2744,114700.0
2012-01-25 15:20:00,43.88,44.12,43.88,44.08,189900.0,28.2615,28.4161,28.2615,28.3903,189900.0
2012-01-25 15:30:00,44.07,44.21,44.0,44.09,204200.0,28.3838,28.474,28.3388,28.3967,204200.0
2012-01-25 15:40:00,44.1,44.18,44.08,44.13,257100.0,28.4032,28.4547,28.3903,28.4225,257100.0
2012-01-25 15:50:00,44.14,44.14,44.05,44.06,272300.0,28.4289,28.4289,28.371,28.3774,272300.0
2012-01-26 09:30:00,44.32,44.85,44.19,44.27,217100.0,28.5449,28.8862,28.4611,28.5127,217100.0
2012-01-26 09:40:00,44.28,44.58,44.1,44.5,297000.0,28.5191,28.7123,28.4032,28.6608,297000.0
2012-01-26 09:50:00,44.51,44.68,44.33,44.36,300200.0,28.6672,28.7767,28.5513,28.5706,300200.0
2012-01-26 10:00:00,44.36,44.36,43.9,43.9,200000.0,28.5706,28.5706,28.2744,28.2744,200000.0
2012-01-26 10:10:00,43.89,44.12,43.77,44.07,143400.0,28.2679,28.4161,28.1906,28.3838,143400.0
2012-01-26 10:20:00,44.07,44.17,43.67,43.68,264100.0,28.3838,28.4483,28.1262,28.1327,264100.0
2012-01-26 10:30:00,43.67,43.86,43.65,43.81,173400.0,28.1262,28.2486,28.1133,28.2164,173400.0
2012-01-26 10:40:00,43.81,43.88,43.65,43.65,240800.0,28.2164,28.2615,28.1133,28.1133,240800.0
2012-01-26 10:50:00,43.65,43.68,43.47,43.48,108200.0,28.1133,28.1327,27.9974,28.0039,108200.0
2012-01-26 11:00:00,43.48,43.59,43.47,43.52,96800.0,28.0039,28.0747,27.9974,28.0296,96800.0
2012-01-26 11:10:00,43.51,43.61,43.5,43.56,48900.0,28.0232,28.0876,28.0167,28.0554,48900.0
2012-01-26 11:20:00,43.56,43.6,43.54,43.59,56800.0,28.0554,28.0811,28.0425,28.0747,56800.0
2012-01-26 11:30:00,43.59,43.62,43.54,43.56,63200.0,28.0747,28.094,28.0425,28.0554,63200.0
2012-01-26 11:40:00,43.56,43.57,43.5,43.5,119400.0,28.0554,28.0618,28.0167,28.0167,119400.0
2012-01-26 11:50:00,43.5,43.57,43.44,43.52,76700.0,28.0167,28.0618,27.9781,28.0296,76700.0
2012-01-26 12:00:00,43.52,43.56,43.37,43.39,57100.0,28.0296,28.0554,27.933,27.9459,57100.0
2012-01-26 12:10:00,43.38,43.4,43.11,43.15,97200.0,27.9394,27.9523,27.7655,27.7913,97200.0
2012-01-26 12:20:00,43.15,43.27,43.14,43.26,155800.0,27.7913,27.8686,27.7849,27.8622,155800.0
2012-01-26 12:30:00,43.26,43.26,43.24,43.26,32500.0,27.8622,27.8622,27.8493,27.8622,32500.0
2012-01-26 12:40:00,43.25,43.3,43.24,43.28,67700.0,27.8557,27.8879,27.8493,27.875,67700.0
2012-01-26 12:50:00,43.28,43.57,43.27,43.52,103200.0,27.875,28.0618,27.8686,28.0296,103200.0
2012-01-26 13:00:00,43.5,43.55,43.49,43.5,60500.0,28.0167,28.0489,28.0103,28.0167,60500.0
2012-01-26 13:10:00,43.5,43.53,43.48,43.5,31500.0,28.0167,28.0361,28.0039,28.0167,31500.0
2012-01-26 13:20:00,43.5,43.52,43.49,43.5,30600.0,28.0167,28.0296,28.0103,28.0167,30600.0
2012-01-26 13:30:00,43.5,43.51,43.21,43.24,79100.0,28.0167,28.0232,27.83,27.8493,79100.0
2012-01-26 13:40:00,43.23,43.29,43.19,43.25,59200.0,27.8428,27.8815,27.8171,27.8557,59200.0
2012-01-26 13:50:00,43.25,43.29,43.24,43.25,64700.0,27.8557,27.8815,27.8493,27.8557,64700.0
2012-01-26 14:00:00,43.25,43.27,43.22,43.22,61100.0,27.8557,27.8686,27.8364,27.8364,61100.0
2012-01-26 14:10:00,43.22,43.24,43.03,43.07,73900.0,27.8364,27.8493,27.714,27.7398,73900.0
2012-01-26 14:20:00,43.06,43.1,42.97,43.05,97300.0,27.7333,27.7591,27.6754,27.7269,97300.0
2012-01-26 14:30:00,43.05,43.12,43.0,43.0,85600.0,27.7269,27.772,27.6947,27.6947,85600.0
2012-01-26 14:40:00,43.0,43.04,42.9,42.98,85700.0,27.6947,27.7205,27.6303,27.6818,85700.0
2012-01-26 14:50:00,42.99,43.01,42.89,42.9,105800.0,27.6883,27.7011,27.6239,27.6303,105800.0
2012-01-26 15:00:00,42.9,42.9,42.69,42.7,134500.0,27.6303,27.6303,27.495,27.5015,134500.0
2012-01-26 15:10:00,42.69,42.71,42.5,42.59,220900.0,27.495,27.5079,27.3727,27.4306,220900.0
2012-01-26 15:20:00,42.59,42.63,42.48,42.5,246200.0,27.4306,27.4564,27.3598,27.3727,246200.0
2012-01-26 15:30:00,42.51,42.64,42.5,42.54,161600.0,27.3791,27.4628,27.3727,27.3984,161600.0
2012-01-26 15:40:00,42.54,42.73,42.54,42.55,304600.0,27.3984,27.5208,27.3984,27.4049,304600.0
2012-01-26 15:50:00,42.55,42.69,42.52,42.69,754900.0,27.4049,27.495,27.3856,27.495,754900.0
2012-01-27 09:30:00,42.38,42.61,42.27,42.37,171800.0,27.2954,27.4435,27.2245,27.2889,171800.0
2012-01-27 09:40:00,42.39,42.75,42.38,42.62,158100.0,27.3018,27.5337,27.2954,27.45,158100.0
2012-01-27 09:50:00,42.63,42.79,42.56,42.77,30400.0,27.4564,27.5594,27.4113,27.5466,30400.0
2012-01-27 10:00:00,42.78,42.79,42.38,42.52,66100.0,27.553,27.5594,27.2954,27.3856,66100.0
2012-01-27 10:10:00,42.55,42.68,42.48,42.55,69700.0,27.4049,27.4886,27.3598,27.4049,69700.0
2012-01-27 10:20:00,42.54,42.74,42.51,42.68,39300.0,27.3984,27.5272,27.3791,27.4886,39300.0
2012-01-27 10:30:00,42.68,42.79,42.45,42.45,43900.0,27.4886,27.5594,27.3405,27.3405,43900.0
2012-01-27 10:40:00,42.46,42.5,42.34,42.42,41300.0,27.3469,27.3727,27.2696,27.3211,41300.0
2012-01-27 10:50:00,42.42,42.58,42.41,42.58,79600.0,27.3211,27.4242,27.3147,27.4242,79600.0
2012-01-27 11:00:00,42.59,42.77,42.59,42.76,37100.0,27.4306,27.5466,27.4306,27.5401,37100.0
2012-01-27 11:10:00,42.77,42.94,42.74,42.88,55000.0,27.5466,27.6561,27.5272,27.6174,55000.0
2012-01-27 11:20:00,42.87,42.95,42.83,42.84,50000.0,27.611,27.6625,27.5852,27.5917,50000.0
2012-01-27 11:30:00,42.83,42.84,42.6,42.7,57500.0,27.5852,27.5917,27.4371,27.5015,57500.0
2012-01-27 11:40:00,42.69,42.71,42.55,42.62,23300.0,27.495,27.5079,27.4049,27.45,23300.0
2012-01-27 11:50:00,42.62,42.65,42.56,42.64,66500.0,27.45,27.4693,27.4113,27.4628,66500.0
2012-01-27 12:00:00,42.64,42.66,42.41,42.44,46200.0,27.4628,27.4757,27.3147,27.334,46200.0
2012-01-27 12:10:00,42.45,42.59,42.41,42.59,53500.0,27.3405,27.4306,27.3147,27.4306,53500.0
2012-01-27 12:20:00,42.59,42.63,42.5,42.51,49500.0,27.4306,27.4564,27.3727,27.3791,49500.0
2012-01-27 12:30:00,42.51,42.61,42.47,42.52,77000.0,27.3791,27.4435,27.3533,27.3856,77000.0
2012-01-27 12:40:00,42.52,42.63,42.52,42.6,43800.0,27.3856,27.4564,27.3856,27.4371,43800.0
2012-01-27 12:50:00,42.59,42.59,42.42,42.5,78400.0,27.4306,27.4306,27.3211,27.3727,78400.0
2012-01-27 13:00:00,42.5,42.63,42.45,42.59,40400.0,27.3727,27.4564,27.3405,27.4306,40400.0
2012-01-27 13:10:00,42.6,42.65,42.55,42.6,58200.0,27.4371,27.4693,27.4049,27.4371,58200.0
2012-01-27 13:20:00,42.62,42.63,42.56,42.59,253400.0,27.45,27.4564,27.4113,27.4306,253400.0
2012-01-27 13:30:00,42.6,42.77,42.54,42.77,39100.0,27.4371,27.5466,27.3984,27.5466,39100.0
2012-01-27 13:40:00,42.77,42.84,42.76,42.79,19600.0,27.5466,27.5917,27.5401,27.5594,19600.0
2012-01-27 13:50:00,42.78,42.81,42.75,42.77,15500.0,27.553,27.5723,27.5337,27.5466,15500.0
2012-01-27 14:00:00,42.78,42.81,42.69,42.7,21900.0,27.553,27.5723,27.495,27.5015,21900.0
2012-01-27 14:10:00,42.71,42.72,42.6,42.67,25600.0,27.5079,27.5144,27.4371,27.4822,25600.0
2012-01-27 14:20:00,42.66,42.66,42.58,42.64,22800.0,27.4757,27.4757,27.4242,27.4628,22800.0
2012-01-27 14:30:00,42.64,42.72,42.64,42.69,26400.0,27.4628,27.5144,27.4628,27.495,26400.0
2012-01-27 14:40:00,42.69,42.73,42.65,42.69,36700.0,27.495,27.5208,27.4693,27.495,36700.0
2012-01-27 14:50:00,42.69,42.75,42.64,42.69,22400.0,27.495,27.5337,27.4628,27.495,22400.0
2012-01-27 15:00:00,42.7,42.76,42.7,42.74,30500.0,27.5015,27.5401,27.5015,27.5272,30500.0
2012-01-27 15:10:00,42.74,42.89,42.74,42.87,43900.0,27.5272,27.6239,27.5272,27.611,43900.0
2012-01-27 15:20:00,42.86,42.95,42.84,42.87,39100.0,27.6045,27.6625,27.5917,27.611,39100.0
2012-01-27 15:30:00,42.87,42.87,42.77,42.84,29800.0,27.611,27.611,27.5466,27.5917,29800.0
2012-01-27 15:40:00,42.84,42.84,42.7,42.74,60700.0,27.5917,27.5917,27.5015,27.5272,60700.0
2012-01-27 15:50:00,42.74,42.78,42.69,42.69,83000.0,27.5272,27.553,27.495,27.495,83000.0
2012-01-30 09:30:00,41.93,42.12,41.72,42.12,63800.0,27.0056,27.1279,26.8703,27.1279,63800.0
2012-01-30 09:40:00,42.08,42.4,42.08,42.19,76000.0,27.1022,27.3083,27.1022,27.173,76000.0
2012-01-30 09:50:00,42.17,42.23,42.06,42.13,139800.0,27.1601,27.1988,27.0893,27.1344,139800.0
2012-01-30 10:00:00,42.15,42.18,41.99,42.0,91700.0,27.1472,27.1666,27.0442,27.0506,91700.0
2012-01-30 10:10:00,42.01,42.08,41.95,42.02,130700.0,27.0571,27.1022,27.0184,27.0635,130700.0
2012-01-30 10:20:00,42.02,42.11,41.99,42.02,58400.0,27.0635,27.1215,27.0442,27.0635,58400.0
2012-01-30 10:30:00,42.01,42.11,41.99,42.05,39700.0,27.0571,27.1215,27.0442,27.0828,39700.0
2012-01-30 10:40:00,42.04,42.23,42.02,42.22,91800.0,27.0764,27.1988,27.0635,27.1923,91800.0
2012-01-30 10:50:00,42.22,42.32,42.22,42.29,39800.0,27.1923,27.2567,27.1923,27.2374,39800.0
2012-01-30 11:00:00,42.3,42.55,42.3,42.49,70500.0,27.2439,27.4049,27.2439,27.3662,70500.0
2012-01-30 11:10:00,42.5,42.65,42.46,42.64,49000.0,27.3727,27.4693,27.3469,27.4628,49000.0
2012-01-30 11:20:00,42.62,42.69,42.59,42.67,183100.0,27.45,27.495,27.4306,27.4822,183100.0
2012-01-30 11:30:00,42.68,42.74,42.61,42.73,87900.0,27.4886,27.5272,27.4435,27.5208,87900.0
2012-01-30 11:40:00,42.74,42.76,42.64,42.76,57000.0,27.5272,27.5401,27.4628,27.5401,57000.0
2012-01-30 11:50:00,42.76,42.81,42.72,42.79,60100.0,27.5401,27.5723,27.5144,27.5594,60100.0
2012-01-30 12:00:00,42.8,42.82,42.74,42.76,46100.0,27.5659,27.5788,27.5272,27.5401,46100.0
2012-01-30 12:10:00,42.77,42.78,42.72,42.74,23400.0,27.5466,27.553,27.5144,27.5272,23400.0
2012-01-30 12:20:00,42.75,42.81,42.71,42.8,48100.0,27.5337,27.5723,27.5079,27.5659,48100.0
2012-01-30 12:30:00,42.8,42.82,42.75,42.79,32300.0,27.5659,27.5788,27.5337,27.5594,32300.0
2012-01-30 12:40:00,42.79,42.81,42.73,42.75,30400.0,27.5594,27.5723,27.5208,27.5337,30400.0
2012-01-30 12:50:00,42.75,42.83,42.73,42.82,29300.0,27.5337,27.5852,27.5208,27.5788,29300.0
2012-01-30 13:00:00,42.82,42.84,42.75,42.76,46000.0,27.5788,27.5917,27.5337,27.5401,46000.0
2012-01-30 13:10:00,42.75,42.81,42.74,42.81,35900.0,27.5337,27.5723,27.5272,27.5723,35900.0
2012-01-30 13:20:00,42.8,42.89,42.8,42.89,31500.0,27.5659,27.6239,27.5659,27.6239,31500.0
2012-01-30 13:30:00,42.89,43.03,42.89,43.02,50800.0,27.6239,27.714,27.6239,27.7076,50800.0
2012-01-30 13:40:00,43.02,43.11,42.98,42.99,38400.0,27.7076,27.7655,27.6818,27.6883,38400.0
2012-01-30 13:50:00,42.98,43.03,42.95,42.98,62400.0,27.6818,27.714,27.6625,27.6818,62400.0
2012-01-30 14:00:00,42.97,43.05,42.95,43.01,39000.0,27.6754,27.7269,27.6625,27.7011,39000.0
2012-01-30 14:10:00,43.01,43.14,42.99,43.13,115200.0,27.7011,27.7849,27.6883,27.7784,115200.0
2012-01-30 14:20:00,43.13,43.13,42.99,42.99,73100.0,27.7784,27.7784,27.6883,27.6883,73100.0
2012-01-30 14:30:00,43.0,43.12,42.98,43.11,32200.0,27.6947,27.772,27.6818,27.7655,32200.0
2012-01-30 14:40:00,43.12,43.15,43.02,43.02,48800.0,27.772,27.7913,27.7076,27.7076,48800.0
2012-01-30 14:50:00,43.02,43.07,42.99,43.01,33400.0,27.7076,27.7398,27.6883,27.7011,33400.0
2012-01-30 15:00:00,43.01,43.06,42.96,43.03,56800.0,27.7011,27.7333,27.6689,27.714,56800.0
2012-01-30 15:10:00,43.02,43.14,43.01,43.1,60600.0,27.7076,27.7849,27.7011,27.7591,60600.0
2012-01-30 15:20:00,43.1,43.14,43.06,43.11,56400.0,27.7591,27.7849,27.7333,27.7655,56400.0
2012-01-30 15:30:00,43.11,43.19,43.01,43.05,121300.0,27.7655,27.8171,27.7011,27.7269,121300.0
2012-01-30 15:40:00,43.04,43.16,43.01,43.16,145900.0,27.7205,27.7978,27.7011,27.7978,145900.0
2012-01-30 15:50:00,43.15,43.18,43.06,43.18,313200.0,27.7913,27.8106,27.7333,27.8106,313200.0
2012-01-31 09:30:00,43.33,43.54,43.33,43.53,153300.0,27.9072,28.0425,27.9072,28.0361,153300.0
2012-01-31 09:40:00,43.53,43.54,43.08,43.12,129500.0,28.0361,28.0425,27.7462,27.772,129500.0
2012-01-31 09:50:00,43.14,43.23,43.03,43.1,61400.0,27.7849,27.8428,27.714,27.7591,61400.0
2012-01-31 10:00:00,43.14,43.14,42.69,42.7,153600.0,27.7849,27.7849,27.495,27.5015,153600.0
2012-01-31 10:10:00,42.68,42.95,42.68,42.76,69600.0,27.4886,27.6625,27.4886,27.5401,69600.0
2012-01-31 10:20:00,42.77,42.9,42.75,42.75,60000.0,27.5466,27.6303,27.5337,27.5337,60000.0
2012-01-31 10:30:00,42.74,42.79,42.47,42.52,76700.0,27.5272,27.5594,27.3533,27.3856,76700.0
2012-01-31 10:40:00,42.52,42.6,42.45,42.47,120700.0,27.3856,27.4371,27.3405,27.3533,120700.0
2012-01-31 10:50:00,42.46,42.49,42.35,42.46,41600.0,27.3469,27.3662,27.2761,27.3469,41600.0
2012-01-31 11:00:00,42.45,42.54,42.42,42.45,34400.0,27.3405,27.3984,27.3211,27.3405,34400.0
2012-01-31 11:10:00,42.45,42.46,42.33,42.36,64500.0,27.3405,27.3469,27.2632,27.2825,64500.0
2012-01-31 11:20:00,42.36,42.7,42.35,42.61,104800.0,27.2825,27.5015,27.2761,27.4435,104800.0
2012-01-31 11:30:00,42.61,42.74,42.52,42.69,73000.0,27.4435,27.5272,27.3856,27.495,73000.0
2012-01-31 11:40:00,42.67,42.68,42.47,42.55,25200.0,27.4822,27.4886,27.3533,27.4049,25200.0
2012-01-31 11:50:00,42.55,42.63,42.47,42.62,20600.0,27.4049,27.4564,27.3533,27.45,20600.0
2012-01-31 12:00:00,42.61,42.62,42.55,42.61,41800.0,27.4435,27.45,27.4049,27.4435,41800.0
2012-01-31 12:10:00,42.62,42.67,42.56,42.66,22600.0,27.45,27.4822,27.4113,27.4757,22600.0
2012-01-31 12:20:00,42.65,42.66,42.57,42.6,15700.0,27.4693,27.4757,27.4178,27.4371,15700.0
2012-01-31 12:30:00,42.59,42.69,42.58,42.64,106300.0,27.4306,27.495,27.4242,27.4628,106300.0
2012-01-31 12:40:00,42.64,42.65,42.53,42.59,22600.0,27.4628,27.4693,27.392,27.4306,22600.0
2012-01-31 12:50:00,42.59,42.61,42.52,42.52,51900.0,27.4306,27.4435,27.3856,27.3856,51900.0
2012-01-31 13:00:00,42.53,42.54,42.49,42.52,86500.0,27.392,27.3984,27.3662,27.3856,86500.0
2012-01-31 13:10:00,42.52,42.52,42.45,42.48,27700.0,27.3856,27.3856,27.3405,27.3598,27700.0
2012-01-31 13:20:00,42.48,42.48,42.37,42.4,76400.0,27.3598,27.3598,27.2889,27.3083,76400.0
2012-01-31 13:30:00,42.41,42.41,42.33,42.35,42700.0,27.3147,27.3147,27.2632,27.2761,42700.0
2012-01-31 13:40:00,42.35,42.37,42.32,42.33,31200.0,27.2761,27.2889,27.2567,27.2632,31200.0
2012-01-31 13:50:00,42.33,42.41,42.31,42.34,31600.0,27.2632,27.3147,27.2503,27.2696,31600.0
2012-01-31 14:00:00,42.33,42.4,42.31,42.33,37000.0,27.2632,27.3083,27.2503,27.2632,37000.0
2012-01-31 14:10:00,42.33,42.49,42.32,42.49,96100.0,27.2632,27.3662,27.2567,27.3662,96100.0
2012-01-31 14:20:00,42.49,42.66,42.49,42.66,95900.0,27.3662,27.4757,27.3662,27.4757,95900.0
2012-01-31 14:30:00,42.66,42.73,42.58,42.67,50200.0,27.4757,27.5208,27.4242,27.4822,50200.0
2012-01-31 14:40:00,42.67,42.72,42.58,42.62,38500.0,27.4822,27.5144,27.4242,27.45,38500.0
2012-01-31 14:50:00,42.63,42.68,42.6,42.67,28500.0,27.4564,27.4886,27.4371,27.4822,28500.0
2012-01-31 15:00:00,42.68,42.68,42.55,42.66,74500.0,27.4886,27.4886,27.4049,27.4757,74500.0
2012-01-31 15:10:00,42.66,42.7,42.59,42.66,48200.0,27.4757,27.5015,27.4306,27.4757,48200.0
2012-01-31 15:20:00,42.66,42.69,42.57,42.63,89500.0,27.4757,27.495,27.4178,27.4564,89500.0
2012-01-31 15:30:00,42.64,42.65,42.48,42.53,113000.0,27.4628,27.4693,27.3598,27.392,113000.0
2012-01-31 15:40:00,42.53,42.54,42.44,42.44,194900.0,27.392,27.3984,27.334,27.334,194900.0
2012-01-31 15:50:00,42.45,42.55,42.44,42.48,243300.0,27.3405,27.4049,27.334,27.3598,243300.0
2012-02-01 09:30:00,43.38,43.5,42.97,43.31,121400.0,27.9394,28.0167,27.6754,27.8944,121400.0
2012-02-01 09:40:00,43.31,43.36,43.2,43.27,201600.0,27.8944,27.9266,27.8235,27.8686,201600.0
2012-02-01 09:50:00,43.27,43.36,43.1,43.14,69400.0,27.8686,27.9266,27.7591,27.7849,69400.0
2012-02-01 10:00:00,43.15,43.66,43.13,43.63,178800.0,27.7913,28.1198,27.7784,28.1005,178800.0
2012-02-01 10:10:00,43.66,43.86,43.66,43.83,71600.0,28.1198,28.2486,28.1198,28.2293,71600.0
2012-02-01 10:20:00,43.83,43.88,43.74,43.75,59800.0,28.2293,28.2615,28.1713,28.1777,59800.0
2012-02-01 10:30:00,43.75,43.75,43.59,43.63,59100.0,28.1777,28.1777,28.0747,28.1005,59100.0
2012-02-01 10:40:00,43.63,43.79,43.62,43.67,50500.0,28.1005,28.2035,28.094,28.1262,50500.0
2012-02-01 10:50:00,43.66,43.73,43.61,43.7,37900.0,28.1198,28.1649,28.0876,28.1455,37900.0
2012-02-01 11:00:00,43.71,43.77,43.69,43.77,65400.0,28.152,28.1906,28.1391,28.1906,65400.0
2012-02-01 11:10:00,43.79,43.88,43.76,43.81,111200.0,28.2035,28.2615,28.1842,28.2164,111200.0
2012-02-01 11:20:00,43.81,44.11,43.8,44.1,212100.0,28.2164,28.4096,28.21,28.4032,212100.0
2012-02-01 11:30:00,44.1,44.15,44.06,44.14,162300.0,28.4032,28.4354,28.3774,28.4289,162300.0
2012-02-01 11:40:00,44.15,44.18,44.01,44.12,162500.0,28.4354,28.4547,28.3452,28.4161,162500.0
2012-02-01 11:50:00,44.13,44.27,44.12,44.25,144300.0,28.4225,28.5127,28.4161,28.4998,144300.0
2012-02-01 12:00:00,44.25,44.38,44.24,44.35,106000.0,28.4998,28.5835,28.4933,28.5642,106000.0
2012-02-01 12:10:00,44.34,44.4,44.33,44.33,37000.0,28.5577,28.5964,28.5513,28.5513,37000.0
2012-02-01 12:20:00,44.34,44.42,44.29,44.31,62200.0,28.5577,28.6093,28.5255,28.5384,62200.0
2012-02-01 12:30:00,44.31,44.38,44.31,44.37,34400.0,28.5384,28.5835,28.5384,28.5771,34400.0
2012-02-01 12:40:00,44.37,44.37,44.24,44.25,105200.0,28.5771,28.5771,28.4933,28.4998,105200.0
2012-02-01 12:50:00,44.25,44.3,44.23,44.23,44700.0,28.4998,28.532,28.4869,28.4869,44700.0
2012-02-01 13:00:00,44.23,44.23,44.12,44.12,86000.0,28.4869,28.4869,28.4161,28.4161,86000.0
2012-02-01 13:10:00,44.12,44.18,44.12,44.15,140200.0,28.4161,28.4547,28.4161,28.4354,140200.0
2012-02-01 13:20:00,44.15,44.28,44.15,44.18,102500.0,28.4354,28.5191,28.4354,28.4547,102500.0
2012-02-01 13:30:00,44.18,44.2,44.11,44.19,111700.0,28.4547,28.4676,28.4096,28.4611,111700.0
2012-02-01 13:40:00,44.19,44.19,44.06,44.09,52600.0,28.4611,28.4611,28.3774,28.3967,52600.0
2012-02-01 13:50:00,44.08,44.09,44.0,44.04,98400.0,28.3903,28.3967,28.3388,28.3645,98400.0
2012-02-01 14:00:00,44.05,44.2,44.05,44.1,96200.0,28.371,28.4676,28.371,28.4032,96200.0
2012-02-01 14:10:00,44.1,44.23,44.1,44.21,36000.0,28.4032,28.4869,28.4032,28.474,36000.0
2012-02-01 14:20:00,44.21,44.22,44.12,44.19,37300.0,28.474,28.4805,28.4161,28.4611,37300.0
2012-02-01 14:30:00,44.19,44.2,44.09,44.12,44400.0,28.4611,28.4676,28.3967,28.4161,44400.0
2012-02-01 14:40:00,44.13,44.16,44.09,44.13,64400.0,28.4225,28.4418,28.3967,28.4225,64400.0
2012-02-01 14:50:00,44.12,44.21,44.11,44.19,37800.0,28.4161,28.474,28.4096,28.4611,37800.0
2012-02-01 15:00:00,44.19,44.23,44.16,44.23,76600.0,28.4611,28.4869,28.4418,28.4869,76600.0
2012-02-01 15:10:00,44.23,44.3,44.2,44.23,112400.0,28.4869,28.532,28.4676,28.4869,112400.0
2012-02-01 15:20:00,44.22,44.25,44.13,44.18,88400.0,28.4805,28.4998,28.4225,28.4547,88400.0
2012-02-01 15:30:00,44.18,44.19,44.11,44.19,115600.0,28.4547,28.4611,28.4096,28.4611,115600.0
2012-02-01 15:40:00,44.19,44.3,44.19,44.22,186400.0,28.4611,28.532,28.4611,28.4805,186400.0
2012-02-01 15:50:00,44.22,44.26,44.11,44.2,227800.0,28.4805,28.5062,28.4096,28.4676,227800.0
2012-02-02 09:30:00,44.21,44.22,43.82,43.98,109300.0,28.474,28.4805,28.2228,28.3259,109300.0
2012-02-02 09:40:00,43.98,43.99,43.77,43.86,41700.0,28.3259,28.3323,28.1906,28.2486,41700.0
2012-02-02 09:50:00,43.86,44.04,43.84,44.03,57300.0,28.2486,28.3645,28.2357,28.3581,57300.0
2012-02-02 10:00:00,44.04,44.42,44.02,44.41,157500.0,28.3645,28.6093,28.3516,28.6028,157500.0
2012-02-02 10:10:00,44.4,44.5,44.31,44.34,92400.0,28.5964,28.6608,28.5384,28.5577,92400.0
2012-02-02 10:20:00,44.33,44.42,44.23,44.42,61500.0,28.5513,28.6093,28.4869,28.6093,61500.0
2012-02-02 10:30:00,44.42,44.43,44.35,44.38,34600.0,28.6093,28.6157,28.5642,28.5835,34600.0
2012-02-02 10:40:00,44.38,44.43,44.3,44.4,30600.0,28.5835,28.6157,28.532,28.5964,30600.0
2012-02-02 10:50:00,44.4,44.5,44.39,44.43,40400.0,28.5964,28.6608,28.5899,28.6157,40400.0
2012-02-02 11:00:00,44.44,44.49,44.32,44.34,36600.0,28.6222,28.6544,28.5449,28.5577,36600.0
2012-02-02 11:10:00,44.33,44.33,44.13,44.18,40200.0,28.5513,28.5513,28.4225,28.4547,40200.0
2012-02-02 11:20:00,44.16,44.23,44.09,44.09,29000.0,28.4418,28.4869,28.3967,28.3967,29000.0
2012-02-02 11:30:00,44.08,44.1,43.95,43.98,33300.0,28.3903,28.4032,28.3066,28.3259,33300.0
2012-02-02 11:40:00,43.98,44.04,43.93,44.0,33600.0,28.3259,28.3645,28.2937,28.3388,33600.0
2012-02-02 11:50:00,44.0,44.09,44.0,44.09,31200.0,28.3388,28.3967,28.3388,28.3967,31200.0
2012-02-02 12:00:00,44.09,44.13,44.02,44.02,53300.0,28.3967,28.4225,28.3516,28.3516,53300.0
2012-02-02 12:10:00,44.01,44.01,43.86,43.9,33700.0,28.3452,28.3452,28.2486,28.2744,33700.0
2012-02-02 12:20:00,43.9,43.95,43.87,43.9,36200.0,28.2744,28.3066,28.255,28.2744,36200.0
2012-02-02 12:30:00,43.9,43.9,43.75,43.79,50100.0,28.2744,28.2744,28.1777,28.2035,50100.0
2012-02-02 12:40:00,43.79,43.86,43.75,43.81,35900.0,28.2035,28.2486,28.1777,28.2164,35900.0
2012-02-02 12:50:00,43.82,44.01,43.81,44.01,90700.0,28.2228,28.3452,28.2164,28.3452,90700.0
2012-02-02 13:00:00,44.02,44.04,43.95,43.99,57600.0,28.3516,28.3645,28.3066,28.3323,57600.0
2012-02-02 13:10:00,43.99,44.07,43.99,44.03,24700.0,28.3323,28.3838,28.3323,28.3581,24700.0
2012-02-02 13:20:00,44.03,44.03,43.9,43.93,15500.0,28.3581,28.3581,28.2744,28.2937,15500.0
2012-02-02 13:30:00,43.93,43.98,43.9,43.92,41600.0,28.2937,28.3259,28.2744,28.2872,41600.0
2012-02-02 13:40:00,43.92,43.99,43.89,43.99,34400.0,28.2872,28.3323,28.2679,28.3323,34400.0
2012-02-02 13:50:00,43.99,44.0,43.93,43.94,32400.0,28.3323,28.3388,28.2937,28.3001,32400.0
2012-02-02 14:00:00,43.94,43.94,43.84,43.89,52900.0,28.3001,28.3001,28.2357,28.2679,52900.0
2012-02-02 14:10:00,43.89,43.9,43.74,43.78,34100.0,28.2679,28.2744,28.1713,28.1971,34100.0
2012-02-02 14:20:00,43.78,43.8,43.73,43.74,26300.0,28.1971,28.21,28.1649,28.1713,26300.0
2012-02-02 14:30:00,43.74,43.81,43.73,43.74,62800.0,28.1713,28.2164,28.1649,28.1713,62800.0
2012-02-02 14:40:00,43.74,43.75,43.66,43.72,42200.0,28.1713,28.1777,28.1198,28.1584,42200.0
2012-02-02 14:50:00,43.71,43.78,43.67,43.74,64900.0,28.152,28.1971,28.1262,28.1713,64900.0
2012-02-02 15:00:00,43.74,43.8,43.72,43.76,47300.0,28.1713,28.21,28.1584,28.1842,47300.0
2012-02-02 15:10:00,43.75,43.76,43.67,43.72,54600.0,28.1777,28.1842,28.1262,28.1584,54600.0
2012-02-02 15:20:00,43.72,43.8,43.7,43.73,44300.0,28.1584,28.21,28.1455,28.1649,44300.0
2012-02-02 15:30:00,43.73,43.88,43.71,43.88,89200.0,28.1649,28.2615,28.152,28.2615,89200.0
2012-02-02 15:40:00,43.88,43.88,43.73,43.74,137700.0,28.2615,28.2615,28.1649,28.1713,137700.0
2012-02-02 15:50:00,43.74,43.78,43.7,43.72,123600.0,28.1713,28.1971,28.1455,28.1584,123600.0
2012-02-03 09:30:00,44.38,44.75,44.21,44.61,140300.0,28.5835,28.8218,28.474,28.7316,140300.0
2012-02-03 09:40:00,44.61,44.65,44.45,44.59,41900.0,28.7316,28.7574,28.6286,28.7188,41900.0
2012-02-03 09:50:00,44.59,44.85,44.59,44.82,138600.0,28.7188,28.8862,28.7188,28.8669,138600.0
2012-02-03 10:00:00,44.84,44.95,44.72,44.75,125500.0,28.8798,28.9506,28.8025,28.8218,125500.0
2012-02-03 10:10:00,44.75,44.82,44.68,44.72,118500.0,28.8218,28.8669,28.7767,28.8025,118500.0
2012-02-03 10:20:00,44.74,44.88,44.73,44.84,66000.0,28.8154,28.9055,28.8089,28.8798,66000.0
2012-02-03 10:30:00,44.84,44.89,44.83,44.87,71800.0,28.8798,28.912,28.8733,28.8991,71800.0
2012-02-03 10:40:00,44.86,44.88,44.83,44.86,80100.0,28.8927,28.9055,28.8733,28.8927,80100.0
2012-02-03 10:50:00,44.86,44.93,44.85,44.88,72700.0,28.8927,28.9377,28.8862,28.9055,72700.0
2012-02-03 11:00:00,44.87,44.9,44.85,44.86,38800.0,28.8991,28.9184,28.8862,28.8927,38800.0
2012-02-03 11:10:00,44.86,45.0,44.86,44.98,63900.0,28.8927,28.9828,28.8927,28.9699,63900.0
2012-02-03 11:20:00,44.99,45.0,44.94,44.96,58100.0,28.9764,28.9828,28.9442,28.9571,58100.0
2012-02-03 11:30:00,44.97,45.0,44.94,44.99,58100.0,28.9635,28.9828,28.9442,28.9764,58100.0
2012-02-03 11:40:00,44.99,45.07,44.98,45.05,131200.0,28.9764,29.0279,28.9699,29.015,131200.0
2012-02-03 11:50:00,45.05,45.05,44.82,44.9,116600.0,29.015,29.015,28.8669,28.9184,116600.0
2012-02-03 12:00:00,44.9,45.07,44.86,45.07,48500.0,28.9184,29.0279,28.8927,29.0279,48500.0
2012-02-03 12:10:00,45.07,45.1,44.98,45.07,45500.0,29.0279,29.0472,28.9699,29.0279,45500.0
2012-02-03 12:20:00,45.07,45.21,45.07,45.15,42400.0,29.0279,29.1181,29.0279,29.0794,42400.0
2012-02-03 12:30:00,45.15,45.17,45.07,45.12,43200.0,29.0794,29.0923,29.0279,29.0601,43200.0
2012-02-03 12:40:00,45.12,45.3,45.12,45.16,148600.0,29.0601,29.176,29.0601,29.0859,148600.0
2012-02-03 12:50:00,45.16,45.19,45.1,45.16,53000.0,29.0859,29.1052,29.0472,29.0859,53000.0
2012-02-03 13:00:00,45.17,45.17,44.98,45.0,72900.0,29.0923,29.0923,28.9699,28.9828,72900.0
2012-02-03 13:10:00,45.01,45.1,44.97,45.02,41200.0,28.9893,29.0472,28.9635,28.9957,41200.0
2012-02-03 13:20:00,45.01,45.11,45.01,45.09,27300.0,28.9893,29.0537,28.9893,29.0408,27300.0
2012-02-03 13:30:00,45.09,45.11,45.02,45.06,42700.0,29.0408,29.0537,28.9957,29.0215,42700.0
2012-02-03 13:40:00,45.05,45.09,45.02,45.08,71500.0,29.015,29.0408,28.9957,29.0344,71500.0
2012-02-03 13:50:00,45.09,45.1,45.05,45.08,52900.0,29.0408,29.0472,29.015,29.0344,52900.0
2012-02-03 14:00:00,45.09,45.14,45.07,45.09,63400.0,29.0408,29.073,29.0279,29.0408,63400.0
2012-02-03 14:10:00,45.09,45.11,45.05,45.09,51700.0,29.0408,29.0537,29.015,29.0408,51700.0
2012-02-03 14:20:00,45.1,45.1,45.06,45.09,97400.0,29.0472,29.0472,29.0215,29.0408,97400.0
2012-02-03 14:30:00,45.09,45.14,45.09,45.12,48600.0,29.0408,29.073,29.0408,29.0601,48600.0
2012-02-03 14:40:00,45.12,45.2,45.1,45.14,69900.0,29.0601,29.1116,29.0472,29.073,69900.0
2012-02-03 14:50:00,45.15,45.2,45.06,45.2,88400.0,29.0794,29.1116,29.0215,29.1116,88400.0
2012-02-03 15:00:00,45.2,45.21,45.16,45.18,74900.0,29.1116,29.1181,29.0859,29.0988,74900.0
2012-02-03 15:10:00,45.18,45.23,45.18,45.2,72500.0,29.0988,29.131,29.0988,29.1116,72500.0
2012-02-03 15:20:00,45.19,45.25,45.17,45.25,75200.0,29.1052,29.1438,29.0923,29.1438,75200.0
2012-02-03 15:30:00,45.25,45.27,45.19,45.21,135300.0,29.1438,29.1567,29.1052,29.1181,135300.0
2012-02-03 15:40:00,45.2,45.29,45.19,45.26,143600.0,29.1116,29.1696,29.1052,29.1503,143600.0
2012-02-03 15:50:00,45.27,45.3,45.23,45.28,269800.0,29.1567,29.176,29.131,29.1632,269800.0
2012-02-06 09:30:00,44.74,44.74,44.39,44.51,85800.0,28.8154,28.8154,28.5899,28.6672,85800.0
2012-02-06 09:40:00,44.51,44.66,44.47,44.61,98200.0,28.6672,28.7638,28.6415,28.7316,98200.0
2012-02-06 09:50:00,44.61,44.71,44.58,44.66,70100.0,28.7316,28.796,28.7123,28.7638,70100.0
2012-02-06 10:00:00,44.65,44.92,44.65,44.87,63500.0,28.7574,28.9313,28.7574,28.8991,63500.0
2012-02-06 10:10:00,44.86,44.92,44.79,44.8,97000.0,28.8927,28.9313,28.8476,28.854,97000.0
2012-02-06 10:20:00,44.79,44.88,44.77,44.8,94400.0,28.8476,28.9055,28.8347,28.854,94400.0
2012-02-06 10:30:00,44.79,44.85,44.59,44.66,86100.0,28.8476,28.8862,28.7188,28.7638,86100.0
2012-02-06 10:40:00,44.65,44.69,44.5,44.63,78000.0,28.7574,28.7832,28.6608,28.7445,78000.0
2012-02-06 10:50:00,44.62,44.7,44.57,44.68,84300.0,28.7381,28.7896,28.7059,28.7767,84300.0
2012-02-06 11:00:00,44.68,44.69,44.52,44.55,115400.0,28.7767,28.7832,28.6737,28.693,115400.0
2012-02-06 11:10:00,44.55,44.6,44.5,44.52,36600.0,28.693,28.7252,28.6608,28.6737,36600.0
2012-02-06 11:20:00,44.53,44.54,44.41,44.46,53500.0,28.6801,28.6866,28.6028,28.635,53500.0
2012-02-06 11:30:00,44.46,44.52,44.38,44.44,67900.0,28.635,28.6737,28.5835,28.6222,67900.0
2012-02-06 11:40:00,44.44,44.53,44.4,44.51,62300.0,28.6222,28.6801,28.5964,28.6672,62300.0
2012-02-06 11:50:00,44.51,44.59,44.5,44.58,40900.0,28.6672,28.7188,28.6608,28.7123,40900.0
2012-02-06 12:00:00,44.59,44.72,44.59,44.64,250900.0,28.7188,28.8025,28.7188,28.751,250900.0
2012-02-06 12:10:00,44.64,44.65,44.54,44.56,71300.0,28.751,28.7574,28.6866,28.6994,71300.0
2012-02-06 12:20:00,44.57,44.61,44.56,44.58,149600.0,28.7059,28.7316,28.6994,28.7123,149600.0
2012-02-06 12:30:00,44.57,44.67,44.57,44.62,47900.0,28.7059,28.7703,28.7059,28.7381,47900.0
2012-02-06 12:40:00,44.62,44.64,44.58,44.61,111600.0,28.7381,28.751,28.7123,28.7316,111600.0
2012-02-06 12:50:00,44.61,44.61,44.57,44.58,62100.0,28.7316,28.7316,28.7059,28.7123,62100.0
2012-02-06 13:00:00,44.58,44.61,44.57,44.58,48100.0,28.7123,28.7316,28.7059,28.7123,48100.0
2012-02-06 13:10:00,44.58,44.63,44.56,44.62,39400.0,28.7123,28.7445,28.6994,28.7381,39400.0
2012-02-06 13:20:00,44.62,44.63,44.55,44.55,74200.0,28.7381,28.7445,28.693,28.693,74200.0
2012-02-06 13:30:00,44.55,44.59,44.46,44.47,36400.0,28.693,28.7188,28.635,28.6415,36400.0
2012-02-06 13:40:00,44.46,44.46,44.34,44.35,41000.0,28.635,28.635,28.5577,28.5642,41000.0
2012-02-06 13:50:00,44.34,44.42,44.31,44.37,38900.0,28.5577,28.6093,28.5384,28.5771,38900.0
2012-02-06 14:00:00,44.37,44.52,44.35,44.51,58500.0,28.5771,28.6737,28.5642,28.6672,58500.0
2012-02-06 14:10:00,44.5,44.56,44.5,44.52,39500.0,28.6608,28.6994,28.6608,28.6737,39500.0
2012-02-06 14:20:00,44.52,44.57,44.5,44.55,51600.0,28.6737,28.7059,28.6608,28.693,51600.0
2012-02-06 14:30:00,44.55,44.57,44.52,44.57,33400.0,28.693,28.7059,28.6737,28.7059,33400.0
2012-02-06 14:40:00,44.57,44.58,44.53,44.57,53000.0,28.7059,28.7123,28.6801,28.7059,53000.0
2012-02-06 14:50:00,44.58,44.58,44.55,44.55,39200.0,28.7123,28.7123,28.693,28.693,39200.0
2012-02-06 15:00:00,44.55,44.58,44.54,44.56,47700.0,28.693,28.7123,28.6866,28.6994,47700.0
2012-02-06 15:10:00,44.56,44.62,44.54,44.62,53800.0,28.6994,28.7381,28.6866,28.7381,53800.0
2012-02-06 15:20:00,44.63,44.63,44.58,44.59,58700.0,28.7445,28.7445,28.7123,28.7188,58700.0
2012-02-06 15:30:00,44.59,44.64,44.57,44.59,70200.0,28.7188,28.751,28.7059,28.7188,70200.0
2012-02-06 15:40:00,44.59,44.63,44.57,44.63,85000.0,28.7188,28.7445,28.7059,28.7445,85000.0
2012-02-06 15:50:00,44.62,44.68,44.58,44.65,171900.0,28.7381,28.7767,28.7123,28.7574,171900.0
2012-02-07 09:30:00,44.55,44.76,44.22,44.33,53900.0,28.693,28.8283,28.4805,28.5513,53900.0
2012-02-07 09:40:00,44.36,44.52,44.32,44.46,52000.0,28.5706,28.6737,28.5449,28.635,52000.0
2012-02-07 09:50:00,44.45,44.61,44.4,44.6,44300.0,28.6286,28.7316,28.5964,28.7252,44300.0
2012-02-07 10:00:00,44.61,44.68,44.42,44.48,70300.0,28.7316,28.7767,28.6093,28.6479,70300.0
2012-02-07 10:10:00,44.49,44.71,44.48,44.66,27800.0,28.6544,28.796,28.6479,28.7638,27800.0
2012-02-07 10:20:00,44.67,44.67,44.57,44.63,110300.0,28.7703,28.7703,28.7059,28.7445,110300.0
2012-02-07 10:30:00,44.63,44.69,44.56,44.65,87300.0,28.7445,28.7832,28.6994,28.7574,87300.0
2012-02-07 10:40:00,44.65,44.72,44.59,44.68,107800.0,28.7574,28.8025,28.7188,28.7767,107800.0
2012-02-07 10:50:00,44.69,44.72,44.63,44.72,80800.0,28.7832,28.8025,28.7445,28.8025,80800.0
2012-02-07 11:00:00,44.72,44.77,44.64,44.75,58900.0,28.8025,28.8347,28.751,28.8218,58900.0
2012-02-07 11:10:00,44.76,44.76,44.61,44.61,73000.0,28.8283,28.8283,28.7316,28.7316,73000.0
2012-02-07 11:20:00,44.61,44.71,44.6,44.71,52600.0,28.7316,28.796,28.7252,28.796,52600.0
2012-02-07 11:30:00,44.75,44.75,44.61,44.66,100700.0,28.8218,28.8218,28.7316,28.7638,100700.0
2012-02-07 11:40:00,44.66,44.7,44.61,44.64,25400.0,28.7638,28.7896,28.7316,28.751,25400.0
2012-02-07 11:50:00,44.64,44.66,44.59,44.6,55900.0,28.751,28.7638,28.7188,28.7252,55900.0
2012-02-07 12:00:00,44.6,44.66,44.56,44.64,56400.0,28.7252,28.7638,28.6994,28.751,56400.0
2012-02-07 12:10:00,44.64,44.69,44.61,44.67,36500.0,28.751,28.7832,28.7316,28.7703,36500.0
2012-02-07 12:20:00,44.66,44.67,44.59,44.6,32600.0,28.7638,28.7703,28.7188,28.7252,32600.0
2012-02-07 12:30:00,44.6,44.65,44.57,44.64,27600.0,28.7252,28.7574,28.7059,28.751,27600.0
2012-02-07 12:40:00,44.64,44.65,44.61,44.62,8700.0,28.751,28.7574,28.7316,28.7381,8700.0
2012-02-07 12:50:00,44.63,44.73,44.61,44.73,19400.0,28.7445,28.8089,28.7316,28.8089,19400.0
2012-02-07 13:00:00,44.73,44.75,44.69,44.72,18700.0,28.8089,28.8218,28.7832,28.8025,18700.0
2012-02-07 13:10:00,44.71,44.74,44.63,44.65,34900.0,28.796,28.8154,28.7445,28.7574,34900.0
2012-02-07 13:20:00,44.65,44.67,44.58,44.61,34500.0,28.7574,28.7703,28.7123,28.7316,34500.0
2012-02-07 13:30:00,44.61,44.62,44.55,44.58,25400.0,28.7316,28.7381,28.693,28.7123,25400.0
2012-02-07 13:40:00,44.58,44.6,44.54,44.59,52400.0,28.7123,28.7252,28.6866,28.7188,52400.0
2012-02-07 13:50:00,44.61,44.7,44.59,44.63,78200.0,28.7316,28.7896,28.7188,28.7445,78200.0
2012-02-07 14:00:00,44.63,44.67,44.5,44.53,61900.0,28.7445,28.7703,28.6608,28.6801,61900.0
2012-02-07 14:10:00,44.53,44.58,44.53,44.55,36500.0,28.6801,28.7123,28.6801,28.693,36500.0
2012-02-07 14:20:00,44.56,44.63,44.54,44.6,79700.0,28.6994,28.7445,28.6866,28.7252,79700.0
2012-02-07 14:30:00,44.6,44.67,44.59,44.64,42700.0,28.7252,28.7703,28.7188,28.751,42700.0
2012-02-07 14:40:00,44.64,44.67,44.59,44.64,82700.0,28.751,28.7703,28.7188,28.751,82700.0
2012-02-07 14:50:00,44.64,44.66,44.59,44.61,106600.0,28.751,28.7638,28.7188,28.7316,106600.0
2012-02-07 15:00:00,44.61,44.63,44.59,44.6,33200.0,28.7316,28.7445,28.7188,28.7252,33200.0
2012-02-07 15:10:00,44.6,44.69,44.59,44.61,89700.0,28.7252,28.7832,28.7188,28.7316,89700.0
2012-02-07 15:20:00,44.61,44.66,44.6,44.6,89600.0,28.7316,28.7638,28.7252,28.7252,89600.0
2012-02-07 15:30:00,44.6,44.64,44.56,44.61,107000.0,28.7252,28.751,28.6994,28.7316,107000.0
2012-02-07 15:40:00,44.61,44.65,44.57,44.63,114300.0,28.7316,28.7574,28.7059,28.7445,114300.0
2012-02-07 15:50:00,44.63,44.67,44.59,44.6,151800.0,28.7445,28.7703,28.7188,28.7252,151800.0
2012-02-08 09:30:00,44.7,44.74,44.5,44.67,44600.0,28.7896,28.8154,28.6608,28.7703,44600.0
2012-02-08 09:40:00,44.67,44.77,44.57,44.74,186200.0,28.7703,28.8347,28.7059,28.8154,186200.0
2012-02-08 09:50:00,44.71,44.77,44.65,44.72,20500.0,28.796,28.8347,28.7574,28.8025,20500.0
2012-02-08 10:00:00,44.72,44.98,44.68,44.9,36100.0,28.8025,28.9699,28.7767,28.9184,36100.0
2012-02-08 10:10:00,44.92,45.0,44.9,44.95,22100.0,28.9313,28.9828,28.9184,28.9506,22100.0
2012-02-08 10:20:00,44.96,44.99,44.85,44.9,40600.0,28.9571,28.9764,28.8862,28.9184,40600.0
2012-02-08 10:30:00,44.88,44.94,44.66,44.67,21600.0,28.9055,28.9442,28.7638,28.7703,21600.0
2012-02-08 10:40:00,44.66,44.71,44.59,44.62,18000.0,28.7638,28.796,28.7188,28.7381,18000.0
2012-02-08 10:50:00,44.62,44.66,44.6,44.65,32500.0,28.7381,28.7638,28.7252,28.7574,32500.0
2012-02-08 11:00:00,44.66,44.75,44.49,44.54,48300.0,28.7638,28.8218,28.6544,28.6866,48300.0
2012-02-08 11:10:00,44.53,44.56,44.41,44.41,66800.0,28.6801,28.6994,28.6028,28.6028,66800.0
2012-02-08 11:20:00,44.43,44.52,44.43,44.51,130600.0,28.6157,28.6737,28.6157,28.6672,130600.0
2012-02-08 11:30:00,44.52,44.56,44.45,44.52,29100.0,28.6737,28.6994,28.6286,28.6737,29100.0
2012-02-08 11:40:00,44.53,44.6,44.49,44.6,29300.0,28.6801,28.7252,28.6544,28.7252,29300.0
2012-02-08 11:50:00,44.6,44.7,44.6,44.7,44100.0,28.7252,28.7896,28.7252,28.7896,44100.0
2012-02-08 12:00:00,44.7,44.78,44.68,44.75,40700.0,28.7896,28.8411,28.7767,28.8218,40700.0
2012-02-08 12:10:00,44.76,44.86,44.72,44.84,31800.0,28.8283,28.8927,28.8025,28.8798,31800.0
2012-02-08 12:20:00,44.83,44.93,44.78,44.92,37900.0,28.8733,28.9377,28.8411,28.9313,37900.0
2012-02-08 12:30:00,44.91,44.95,44.88,44.94,32300.0,28.9249,28.9506,28.9055,28.9442,32300.0
2012-02-08 12:40:00,44.92,44.95,44.83,44.91,46400.0,28.9313,28.9506,28.8733,28.9249,46400.0
2012-02-08 12:50:00,44.9,44.91,44.84,44.89,18600.0,28.9184,28.9249,28.8798,28.912,18600.0
2012-02-08 13:00:00,44.9,44.92,44.85,44.88,92100.0,28.9184,28.9313,28.8862,28.9055,92100.0
2012-02-08 13:10:00,44.88,44.88,44.76,44.79,29800.0,28.9055,28.9055,28.8283,28.8476,29800.0
2012-02-08 13:20:00,44.78,44.94,44.78,44.92,65500.0,28.8411,28.9442,28.8411,28.9313,65500.0
2012-02-08 13:30:00,44.92,44.93,44.86,44.88,30500.0,28.9313,28.9377,28.8927,28.9055,30500.0
2012-02-08 13:40:00,44.87,44.88,44.81,44.82,14400.0,28.8991,28.9055,28.8605,28.8669,14400.0
2012-02-08 13:50:00,44.82,44.86,44.81,44.81,21600.0,28.8669,28.8927,28.8605,28.8605,21600.0
2012-02-08 14:00:00,44.81,44.85,44.81,44.83,24200.0,28.8605,28.8862,28.8605,28.8733,24200.0
2012-02-08 14:10:00,44.82,44.84,44.8,44.82,17600.0,28.8669,28.8798,28.854,28.8669,17600.0
2012-02-08 14:20:00,44.82,44.88,44.79,44.8,69900.0,28.8669,28.9055,28.8476,28.854,69900.0
2012-02-08 14:30:00,44.81,44.82,44.79,44.8,64600.0,28.8605,28.8669,28.8476,28.854,64600.0
2012-02-08 14:40:00,44.8,45.0,44.79,44.98,55400.0,28.854,28.9828,28.8476,28.9699,55400.0
2012-02-08 14:50:00,44.99,45.0,44.95,44.98,30400.0,28.9764,28.9828,28.9506,28.9699,30400.0
2012-02-08 15:00:00,44.98,45.0,44.95,44.98,33100.0,28.9699,28.9828,28.9506,28.9699,33100.0
2012-02-08 15:10:00,44.97,44.99,44.93,44.95,24700.0,28.9635,28.9764,28.9377,28.9506,24700.0
2012-02-08 15:20:00,44.94,45.04,44.94,45.04,74900.0,28.9442,29.0086,28.9442,29.0086,74900.0
2012-02-08 15:30:00,45.03,45.05,44.95,45.0,71400.0,29.0021,29.015,28.9506,28.9828,71400.0
2012-02-08 15:40:00,45.0,45.03,44.94,44.98,74400.0,28.9828,29.0021,28.9442,28.9699,74400.0
2012-02-08 15:50:00,44.98,45.01,44.94,44.97,239600.0,28.9699,28.9893,28.9442,28.9635,239600.0
2012-02-09 09:30:00,45.0,45.01,44.71,44.83,43500.0,28.9828,28.9893,28.796,28.8733,43500.0
2012-02-09 09:40:00,44.8,45.07,44.73,44.81,51800.0,28.854,29.0279,28.8089,28.8605,51800.0
2012-02-09 09:50:00,44.82,45.0,44.79,44.81,54200.0,28.8669,28.9828,28.8476,28.8605,54200.0
2012-02-09 10:00:00,44.82,44.91,44.58,44.59,72200.0,28.8669,28.9249,28.7123,28.7188,72200.0
2012-02-09 10:10:00,44.58,44.67,44.53,44.56,50500.0,28.7123,28.7703,28.6801,28.6994,50500.0
2012-02-09 10:20:00,44.55,44.55,44.3,44.42,57800.0,28.693,28.693,28.532,28.6093,57800.0
2012-02-09 10:30:00,44.42,44.45,44.31,44.41,38100.0,28.6093,28.6286,28.5384,28.6028,38100.0
2012-02-09 10:40:00,44.41,44.52,44.4,44.45,56000.0,28.6028,28.6737,28.5964,28.6286,56000.0
2012-02-09 10:50:00,44.44,44.51,44.4,44.48,79400.0,28.6222,28.6672,28.5964,28.6479,79400.0
2012-02-09 11:00:00,44.48,44.6,44.48,44.49,57600.0,28.6479,28.7252,28.6479,28.6544,57600.0
2012-02-09 11:10:00,44.48,44.54,44.43,44.46,46400.0,28.6479,28.6866,28.6157,28.635,46400.0
2012-02-09 11:20:00,44.45,44.5,44.41,44.42,49000.0,28.6286,28.6608,28.6028,28.6093,49000.0
2012-02-09 11:30:00,44.43,44.46,44.32,44.32,55000.0,28.6157,28.635,28.5449,28.5449,55000.0
2012-02-09 11:40:00,44.32,44.5,44.3,44.49,29900.0,28.5449,28.6608,28.532,28.6544,29900.0
2012-02-09 11:50:00,44.48,44.76,44.46,44.76,37500.0,28.6479,28.8283,28.635,28.8283,37500.0
2012-02-09 12:00:00,44.76,44.82,44.74,44.79,65100.0,28.8283,28.8669,28.8154,28.8476,65100.0
2012-02-09 12:10:00,44.78,44.82,44.74,44.8,18700.0,28.8411,28.8669,28.8154,28.854,18700.0
2012-02-09 12:20:00,44.82,44.83,44.71,44.73,21500.0,28.8669,28.8733,28.796,28.8089,21500.0
2012-02-09 12:30:00,44.72,44.78,44.71,44.77,54600.0,28.8025,28.8411,28.796,28.8347,54600.0
2012-02-09 12:40:00,44.78,44.99,44.78,44.98,33300.0,28.8411,28.9764,28.8411,28.9699,33300.0
2012-02-09 12:50:00,44.98,45.0,44.94,44.99,19800.0,28.9699,28.9828,28.9442,28.9764,19800.0
2012-02-09 13:00:00,44.98,45.05,44.98,44.98,32800.0,28.9699,29.015,28.9699,28.9699,32800.0
2012-02-09 13:10:00,44.97,45.03,44.95,45.02,26800.0,28.9635,29.0021,28.9506,28.9957,26800.0
2012-02-09 13:20:00,45.01,45.19,45.01,45.16,44300.0,28.9893,29.1052,28.9893,29.0859,44300.0
2012-02-09 13:30:00,45.16,45.21,45.12,45.19,31700.0,29.0859,29.1181,29.0601,29.1052,31700.0
2012-02-09 13:40:00,45.19,45.22,45.1,45.22,35100.0,29.1052,29.1245,29.0472,29.1245,35100.0
2012-02-09 13:50:00,45.22,45.3,45.2,45.28,35900.0,29.1245,29.176,29.1116,29.1632,35900.0
2012-02-09 14:00:00,45.28,45.35,45.23,45.25,108400.0,29.1632,29.2082,29.131,29.1438,108400.0
2012-02-09 14:10:00,45.25,45.28,45.16,45.2,65300.0,29.1438,29.1632,29.0859,29.1116,65300.0
2012-02-09 14:20:00,45.2,45.26,45.16,45.17,47700.0,29.1116,29.1503,29.0859,29.0923,47700.0
2012-02-09 14:30:00,45.18,45.24,45.16,45.2,39200.0,29.0988,29.1374,29.0859,29.1116,39200.0
2012-02-09 14:40:00,45.2,45.22,45.15,45.21,32500.0,29.1116,29.1245,29.0794,29.1181,32500.0
2012-02-09 14:50:00,45.21,45.28,45.2,45.24,53300.0,29.1181,29.1632,29.1116,29.1374,53300.0
2012-02-09 15:00:00,45.22,45.26,45.17,45.21,203900.0,29.1245,29.1503,29.0923,29.1181,203900.0
2012-02-09 15:10:00,45.2,45.21,45.1,45.11,80300.0,29.1116,29.1181,29.0472,29.0537,80300.0
2012-02-09 15:20:00,45.11,45.19,45.07,45.16,41000.0,29.0537,29.1052,29.0279,29.0859,41000.0
2012-02-09 15:30:00,45.16,45.18,45.1,45.13,41400.0,29.0859,29.0988,29.0472,29.0666,41400.0
2012-02-09 15:40:00,45.14,45.14,45.04,45.08,86500.0,29.073,29.073,29.0086,29.0344,86500.0
2012-02-09 15:50:00,45.09,45.1,45.03,45.07,148700.0,29.0408,29.0472,29.0021,29.0279,148700.0
2012-02-10 09:30:00,44.24,44.27,43.78,43.84,178400.0,28.4933,28.5127,28.1971,28.2357,178400.0
2012-02-10 09:40:00,43.83,44.0,43.68,43.97,148800.0,28.2293,28.3388,28.1327,28.3194,148800.0
2012-02-10 09:50:00,43.97,44.0,43.67,43.69,130100.0,28.3194,28.3388,28.1262,28.1391,130100.0
2012-02-10 10:00:00,43.68,43.8,43.66,43.67,90000.0,28.1327,28.21,28.1198,28.1262,90000.0
2012-02-10 10:10:00,43.67,43.7,43.51,43.64,109600.0,28.1262,28.1455,28.0232,28.1069,109600.0
2012-02-10 10:20:00,43.63,43.73,43.63,43.67,86100.0,28.1005,28.1649,28.1005,28.1262,86100.0
2012-02-10 10:30:00,43.67,43.73,43.64,43.65,57700.0,28.1262,28.1649,28.1069,28.1133,57700.0
2012-02-10 10:40:00,43.65,44.0,43.65,43.97,103100.0,28.1133,28.3388,28.1133,28.3194,103100.0
2012-02-10 10:50:00,43.97,43.97,43.83,43.84,79700.0,28.3194,28.3194,28.2293,28.2357,79700.0
2012-02-10 11:00:00,43.84,43.92,43.79,43.91,42800.0,28.2357,28.2872,28.2035,28.2808,42800.0
2012-02-10 11:10:00,43.92,43.94,43.87,43.87,27200.0,28.2872,28.3001,28.255,28.255,27200.0
2012-02-10 11:20:00,43.88,43.88,43.76,43.76,30500.0,28.2615,28.2615,28.1842,28.1842,30500.0
2012-02-10 11:30:00,43.75,43.82,43.71,43.76,30100.0,28.1777,28.2228,28.152,28.1842,30100.0
2012-02-10 11:40:00,43.76,43.82,43.76,43.79,23800.0,28.1842,28.2228,28.1842,28.2035,23800.0
2012-02-10 11:50:00,43.79,43.85,43.75,43.82,39600.0,28.2035,28.2422,28.1777,28.2228,39600.0
2012-02-10 12:00:00,43.81,43.85,43.79,43.79,21500.0,28.2164,28.2422,28.2035,28.2035,21500.0
2012-02-10 12:10:00,43.79,43.83,43.76,43.8,109200.0,28.2035,28.2293,28.1842,28.21,109200.0
2012-02-10 12:20:00,43.8,43.85,43.75,43.85,39000.0,28.21,28.2422,28.1777,28.2422,39000.0
2012-02-10 12:30:00,43.85,44.0,43.84,43.96,39400.0,28.2422,28.3388,28.2357,28.313,39400.0
2012-02-10 12:40:00,43.97,44.1,43.97,44.1,16400.0,28.3194,28.4032,28.3194,28.4032,16400.0
2012-02-10 12:50:00,44.09,44.14,44.04,44.11,25700.0,28.3967,28.4289,28.3645,28.4096,25700.0
2012-02-10 13:00:00,44.11,44.12,43.98,44.01,62200.0,28.4096,28.4161,28.3259,28.3452,62200.0
2012-02-10 13:10:00,44.01,44.05,43.94,43.94,13200.0,28.3452,28.371,28.3001,28.3001,13200.0
2012-02-10 13:20:00,43.93,43.96,43.92,43.92,9000.0,28.2937,28.313,28.2872,28.2872,9000.0
2012-02-10 13:30:00,43.91,43.94,43.81,43.9,30500.0,28.2808,28.3001,28.2164,28.2744,30500.0
2012-02-10 13:40:00,43.9,43.98,43.9,43.96,19000.0,28.2744,28.3259,28.2744,28.313,19000.0
2012-02-10 13:50:00,43.97,44.04,43.94,43.94,19600.0,28.3194,28.3645,28.3001,28.3001,19600.0
2012-02-10 14:00:00,43.94,44.03,43.92,44.03,20100.0,28.3001,28.3581,28.2872,28.3581,20100.0
2012-02-10 14:10:00,44.03,44.07,43.99,44.04,94800.0,28.3581,28.3838,28.3323,28.3645,94800.0
2012-02-10 14:20:00,44.04,44.09,44.01,44.08,20700.0,28.3645,28.3967,28.3452,28.3903,20700.0
2012-02-10 14:30:00,44.09,44.09,43.99,44.04,47300.0,28.3967,28.3967,28.3323,28.3645,47300.0
2012-02-10 14:40:00,44.05,44.1,44.04,44.05,15900.0,28.371,28.4032,28.3645,28.371,15900.0
2012-02-10 14:50:00,44.06,44.09,44.01,44.02,17700.0,28.3774,28.3967,28.3452,28.3516,17700.0
2012-02-10 15:00:00,44.04,44.04,43.92,44.0,53800.0,28.3645,28.3645,28.2872,28.3388,53800.0
2012-02-10 15:10:00,44.0,44.12,43.95,44.07,51200.0,28.3388,28.4161,28.3066,28.3838,51200.0
2012-02-10 15:20:00,44.07,44.09,44.0,44.02,77400.0,28.3838,28.3967,28.3388,28.3516,77400.0
2012-02-10 15:30:00,44.02,44.08,43.99,44.01,105100.0,28.3516,28.3903,28.3323,28.3452,105100.0
2012-02-10 15:40:00,44.01,44.08,43.99,44.0,232600.0,28.3452,28.3903,28.3323,28.3388,232600.0
2012-02-10 15:50:00,43.99,44.15,43.99,44.14,169500.0,28.3323,28.4354,28.3323,28.4289,169500.0
2012-02-13 09:30:00,44.68,44.7,43.54,43.92,226900.0,28.7767,28.7896,28.0425,28.2872,226900.0
2012-02-13 09:40:00,43.88,43.98,43.52,43.96,162100.0,28.2615,28.3259,28.0296,28.313,162100.0
2012-02-13 09:50:00,43.97,43.97,43.88,43.93,134300.0,28.3194,28.3194,28.2615,28.2937,134300.0
2012-02-13 10:00:00,43.94,44.03,43.9,44.0,118600.0,28.3001,28.3581,28.2744,28.3388,118600.0
2012-02-13 10:10:00,44.0,44.0,43.94,43.94,66500.0,28.3388,28.3388,28.3001,28.3001,66500.0
2012-02-13 10:20:00,43.94,43.95,43.86,43.89,99600.0,28.3001,28.3066,28.2486,28.2679,99600.0
2012-02-13 10:30:00,43.91,43.92,43.68,43.69,54200.0,28.2808,28.2872,28.1327,28.1391,54200.0
2012-02-13 10:40:00,43.69,43.79,43.66,43.68,69400.0,28.1391,28.2035,28.1198,28.1327,69400.0
2012-02-13 10:50:00,43.68,43.78,43.64,43.69,110400.0,28.1327,28.1971,28.1069,28.1391,110400.0
2012-02-13 11:00:00,43.69,43.79,43.69,43.78,90400.0,28.1391,28.2035,28.1391,28.1971,90400.0
2012-02-13 11:10:00,43.78,43.82,43.69,43.8,153500.0,28.1971,28.2228,28.1391,28.21,153500.0
2012-02-13 11:20:00,43.8,43.83,43.77,43.8,67800.0,28.21,28.2293,28.1906,28.21,67800.0
2012-02-13 11:30:00,43.81,43.86,43.81,43.83,31900.0,28.2164,28.2486,28.2164,28.2293,31900.0
2012-02-13 11:40:00,43.83,43.91,43.81,43.91,46700.0,28.2293,28.2808,28.2164,28.2808,46700.0
2012-02-13 11:50:00,43.91,43.96,43.91,43.91,22800.0,28.2808,28.313,28.2808,28.2808,22800.0
2012-02-13 12:00:00,43.91,43.97,43.9,43.97,69500.0,28.2808,28.3194,28.2744,28.3194,69500.0
2012-02-13 12:10:00,43.97,44.0,43.95,43.95,50000.0,28.3194,28.3388,28.3066,28.3066,50000.0
2012-02-13 12:20:00,43.95,43.99,43.9,43.97,34500.0,28.3066,28.3323,28.2744,28.3194,34500.0
2012-02-13 12:30:00,43.96,43.97,43.86,43.86,21000.0,28.313,28.3194,28.2486,28.2486,21000.0
2012-02-13 12:40:00,43.86,43.87,43.83,43.85,40700.0,28.2486,28.255,28.2293,28.2422,40700.0
2012-02-13 12:50:00,43.85,43.9,43.84,43.89,45800.0,28.2422,28.2744,28.2357,28.2679,45800.0
2012-02-13 13:00:00,43.9,43.94,43.86,43.87,92300.0,28.2744,28.3001,28.2486,28.255,92300.0
2012-02-13 13:10:00,43.87,43.97,43.87,43.91,85900.0,28.255,28.3194,28.255,28.2808,85900.0
2012-02-13 13:20:00,43.92,44.0,43.91,43.99,36300.0,28.2872,28.3388,28.2808,28.3323,36300.0
2012-02-13 13:30:00,43.99,44.1,43.98,44.08,91300.0,28.3323,28.4032,28.3259,28.3903,91300.0
2012-02-13 13:40:00,44.09,44.16,44.09,44.12,24300.0,28.3967,28.4418,28.3967,28.4161,24300.0
2012-02-13 13:50:00,44.1,44.11,44.04,44.05,30800.0,28.4032,28.4096,28.3645,28.371,30800.0
2012-02-13 14:00:00,44.05,44.06,44.02,44.05,68800.0,28.371,28.3774,28.3516,28.371,68800.0
2012-02-13 14:10:00,44.05,44.08,44.01,44.01,47000.0,28.371,28.3903,28.3452,28.3452,47000.0
2012-02-13 14:20:00,44.01,44.02,43.96,43.96,36800.0,28.3452,28.3516,28.313,28.313,36800.0
2012-02-13 14:30:00,43.97,44.07,43.96,44.06,83500.0,28.3194,28.3838,28.313,28.3774,83500.0
2012-02-13 14:40:00,44.06,44.11,44.04,44.05,62200.0,28.3774,28.4096,28.3645,28.371,62200.0
2012-02-13 14:50:00,44.05,44.08,44.0,44.07,45800.0,28.371,28.3903,28.3388,28.3838,45800.0
2012-02-13 15:00:00,44.07,44.08,43.98,44.0,170000.0,28.3838,28.3903,28.3259,28.3388,170000.0
2012-02-13 15:10:00,43.99,44.02,43.98,44.02,28900.0,28.3323,28.3516,28.3259,28.3516,28900.0
2012-02-13 15:20:00,44.02,44.05,43.98,44.04,59200.0,28.3516,28.371,28.3259,28.3645,59200.0
2012-02-13 15:30:00,44.04,44.09,43.98,43.99,75000.0,28.3645,28.3967,28.3259,28.3323,75000.0
2012-02-13 15:40:00,44.0,44.0,43.9,43.9,126900.0,28.3388,28.3388,28.2744,28.2744,126900.0
2012-02-13 15:50:00,43.9,43.93,43.79,43.84,360700.0,28.2744,28.2937,28.2035,28.2357,360700.0
2012-02-14 09:30:00,43.74,43.84,43.57,43.8,77600.0,28.1713,28.2357,28.0618,28.21,77600.0
2012-02-14 09:40:00,43.78,44.25,43.78,44.19,68400.0,28.1971,28.4998,28.1971,28.4611,68400.0
2012-02-14 09:50:00,44.19,44.25,44.05,44.1,88900.0,28.4611,28.4998,28.371,28.4032,88900.0
2012-02-14 10:00:00,44.09,44.18,43.91,43.91,53800.0,28.3967,28.4547,28.2808,28.2808,53800.0
2012-02-14 10:10:00,43.91,43.93,43.74,43.81,64000.0,28.2808,28.2937,28.1713,28.2164,64000.0
2012-02-14 10:20:00,43.8,43.81,43.67,43.72,52100.0,28.21,28.2164,28.1262,28.1584,52100.0
2012-02-14 10:30:00,43.72,43.91,43.71,43.76,54900.0,28.1584,28.2808,28.152,28.1842,54900.0
2012-02-14 10:40:00,43.74,43.76,43.58,43.59,88600.0,28.1713,28.1842,28.0683,28.0747,88600.0
2012-02-14 10:50:00,43.59,43.66,43.34,43.36,146000.0,28.0747,28.1198,27.9137,27.9266,146000.0
2012-02-14 11:00:00,43.36,43.64,43.35,43.61,78200.0,27.9266,28.1069,27.9201,28.0876,78200.0
2012-02-14 11:10:00,43.61,43.72,43.59,43.66,35500.0,28.0876,28.1584,28.0747,28.1198,35500.0
2012-02-14 11:20:00,43.67,43.67,43.6,43.62,41600.0,28.1262,28.1262,28.0811,28.094,41600.0
2012-02-14 11:30:00,43.62,43.81,43.62,43.81,31500.0,28.094,28.2164,28.094,28.2164,31500.0
2012-02-14 11:40:00,43.81,43.86,43.77,43.82,25800.0,28.2164,28.2486,28.1906,28.2228,25800.0
2012-02-14 11:50:00,43.84,43.87,43.72,43.74,44100.0,28.2357,28.255,28.1584,28.1713,44100.0
2012-02-14 12:00:00,43.74,43.8,43.68,43.74,18800.0,28.1713,28.21,28.1327,28.1713,18800.0
2012-02-14 12:10:00,43.75,43.79,43.67,43.75,48800.0,28.1777,28.2035,28.1262,28.1777,48800.0
2012-02-14 12:20:00,43.75,43.76,43.65,43.65,32600.0,28.1777,28.1842,28.1133,28.1133,32600.0
2012-02-14 12:30:00,43.66,43.72,43.63,43.69,35400.0,28.1198,28.1584,28.1005,28.1391,35400.0
2012-02-14 12:40:00,43.69,43.79,43.65,43.75,29000.0,28.1391,28.2035,28.1133,28.1777,29000.0
2012-02-14 12:50:00,43.74,43.79,43.6,43.62,28900.0,28.1713,28.2035,28.0811,28.094,28900.0
2012-02-14 13:00:00,43.61,43.65,43.48,43.58,51700.0,28.0876,28.1133,28.0039,28.0683,51700.0
2012-02-14 13:10:00,43.58,43.64,43.57,43.63,39700.0,28.0683,28.1069,28.0618,28.1005,39700.0
2012-02-14 13:20:00,43.63,43.68,43.57,43.67,77800.0,28.1005,28.1327,28.0618,28.1262,77800.0
2012-02-14 13:30:00,43.67,43.82,43.64,43.73,67000.0,28.1262,28.2228,28.1069,28.1649,67000.0
2012-02-14 13:40:00,43.73,43.81,43.73,43.76,62000.0,28.1649,28.2164,28.1649,28.1842,62000.0
2012-02-14 13:50:00,43.76,43.78,43.7,43.74,36000.0,28.1842,28.1971,28.1455,28.1713,36000.0
2012-02-14 14:00:00,43.73,43.85,43.73,43.78,48700.0,28.1649,28.2422,28.1649,28.1971,48700.0
2012-02-14 14:10:00,43.78,43.81,43.7,43.7,66600.0,28.1971,28.2164,28.1455,28.1455,66600.0
2012-02-14 14:20:00,43.7,43.75,43.54,43.54,66800.0,28.1455,28.1777,28.0425,28.0425,66800.0
2012-02-14 14:30:00,43.54,43.56,43.44,43.49,44400.0,28.0425,28.0554,27.9781,28.0103,44400.0
2012-02-14 14:40:00,43.48,43.5,43.43,43.48,80000.0,28.0039,28.0167,27.9716,28.0039,80000.0
2012-02-14 14:50:00,43.47,43.56,43.46,43.56,53600.0,27.9974,28.0554,27.991,28.0554,53600.0
2012-02-14 15:00:00,43.56,43.74,43.55,43.72,42200.0,28.0554,28.1713,28.0489,28.1584,42200.0
2012-02-14 15:10:00,43.72,43.73,43.68,43.68,47500.0,28.1584,28.1649,28.1327,28.1327,47500.0
2012-02-14 15:20:00,43.69,43.69,43.5,43.5,89300.0,28.1391,28.1391,28.0167,28.0167,89300.0
2012-02-14 15:30:00,43.51,43.72,43.49,43.72,95700.0,28.0232,28.1584,28.0103,28.1584,95700.0
2012-02-14 15:40:00,43.73,43.89,43.72,43.89,138700.0,28.1649,28.2679,28.1584,28.2679,138700.0
2012-02-14 15:50:00,43.89,43.93,43.77,43.79,214900.0,28.2679,28.2937,28.1906,28.2035,214900.0
2012-02-15 09:30:00,44.51,44.51,43.94,44.03,131700.0,28.6672,28.6672,28.3001,28.3581,131700.0
2012-02-15 09:40:00,44.07,44.07,43.74,43.8,99300.0,28.3838,28.3838,28.1713,28.21,99300.0
2012-02-15 09:50:00,43.81,44.0,43.8,43.98,36200.0,28.2164,28.3388,28.21,28.3259,36200.0
2012-02-15 10:00:00,44.0,44.07,43.78,43.8,64300.0,28.3388,28.3838,28.1971,28.21,64300.0
2012-02-15 10:10:00,43.8,43.86,43.52,43.53,72600.0,28.21,28.2486,28.0296,28.0361,72600.0
2012-02-15 10:20:00,43.52,43.7,43.43,43.7,165200.0,28.0296,28.1455,27.9716,28.1455,165200.0
2012-02-15 10:30:00,43.71,43.81,43.58,43.67,80700.0,28.152,28.2164,28.0683,28.1262,80700.0
2012-02-15 10:40:00,43.68,43.8,43.67,43.8,25000.0,28.1327,28.21,28.1262,28.21,25000.0
2012-02-15 10:50:00,43.8,43.8,43.65,43.68,77000.0,28.21,28.21,28.1133,28.1327,77000.0
2012-02-15 11:00:00,43.68,43.89,43.68,43.88,47900.0,28.1327,28.2679,28.1327,28.2615,47900.0
2012-02-15 11:10:00,43.88,43.88,43.75,43.86,52000.0,28.2615,28.2615,28.1777,28.2486,52000.0
2012-02-15 11:20:00,43.87,43.96,43.82,43.96,30300.0,28.255,28.313,28.2228,28.313,30300.0
2012-02-15 11:30:00,43.97,44.03,43.94,44.03,37800.0,28.3194,28.3581,28.3001,28.3581,37800.0
2012-02-15 11:40:00,44.03,44.2,44.02,44.19,69500.0,28.3581,28.4676,28.3516,28.4611,69500.0
2012-02-15 11:50:00,44.18,44.24,44.1,44.12,52300.0,28.4547,28.4933,28.4032,28.4161,52300.0
2012-02-15 12:00:00,44.13,44.18,44.08,44.15,38000.0,28.4225,28.4547,28.3903,28.4354,38000.0
2012-02-15 12:10:00,44.16,44.21,44.1,44.18,36700.0,28.4418,28.474,28.4032,28.4547,36700.0
2012-02-15 12:20:00,44.16,44.25,44.14,44.21,23200.0,28.4418,28.4998,28.4289,28.474,23200.0
2012-02-15 12:30:00,44.23,44.23,44.11,44.16,34300.0,28.4869,28.4869,28.4096,28.4418,34300.0
2012-02-15 12:40:00,44.15,44.19,44.0,44.01,50700.0,28.4354,28.4611,28.3388,28.3452,50700.0
2012-02-15 12:50:00,44.01,44.03,43.88,43.94,68100.0,28.3452,28.3581,28.2615,28.3001,68100.0
2012-02-15 13:00:00,43.93,43.94,43.76,43.93,35800.0,28.2937,28.3001,28.1842,28.2937,35800.0
2012-02-15 13:10:00,43.94,43.98,43.87,43.95,22200.0,28.3001,28.3259,28.255,28.3066,22200.0
2012-02-15 13:20:00,43.95,43.99,43.92,43.97,15600.0,28.3066,28.3323,28.2872,28.3194,15600.0
2012-02-15 13:30:00,43.97,43.97,43.87,43.88,21900.0,28.3194,28.3194,28.255,28.2615,21900.0
2012-02-15 13:40:00,43.89,43.95,43.84,43.94,26200.0,28.2679,28.3066,28.2357,28.3001,26200.0
2012-02-15 13:50:00,43.95,44.05,43.94,44.04,22200.0,28.3066,28.371,28.3001,28.3645,22200.0
2012-02-15 14:00:00,44.05,44.09,43.8,43.85,56400.0,28.371,28.3967,28.21,28.2422,56400.0
2012-02-15 14:10:00,43.83,43.83,43.66,43.66,27400.0,28.2293,28.2293,28.1198,28.1198,27400.0
2012-02-15 14:20:00,43.67,43.9,43.67,43.87,26600.0,28.1262,28.2744,28.1262,28.255,26600.0
2012-02-15 14:30:00,43.88,43.89,43.77,43.77,24900.0,28.2615,28.2679,28.1906,28.1906,24900.0
2012-02-15 14:40:00,43.78,43.87,43.73,43.85,23900.0,28.1971,28.255,28.1649,28.2422,23900.0
2012-02-15 14:50:00,43.85,43.91,43.59,43.6,38100.0,28.2422,28.2808,28.0747,28.0811,38100.0
2012-02-15 15:00:00,43.6,43.7,43.52,43.63,57800.0,28.0811,28.1455,28.0296,28.1005,57800.0
2012-02-15 15:10:00,43.64,43.66,43.53,43.55,65800.0,28.1069,28.1198,28.0361,28.0489,65800.0
2012-02-15 15:20:00,43.56,43.61,43.5,43.57,69700.0,28.0554,28.0876,28.0167,28.0618,69700.0
2012-02-15 15:30:00,43.57,43.62,43.52,43.62,73000.0,28.0618,28.094,28.0296,28.094,73000.0
2012-02-15 15:40:00,43.63,43.76,43.61,43.64,112800.0,28.1005,28.1842,28.0876,28.1069,112800.0
2012-02-15 15:50:00,43.64,43.72,43.54,43.57,288700.0,28.1069,28.1584,28.0425,28.0618,288700.0
2012-02-16 09:30:00,43.0,43.01,42.02,42.5,463500.0,27.6947,27.7011,27.0635,27.3727,463500.0
2012-02-16 09:40:00,42.49,42.5,41.92,42.16,376900.0,27.3662,27.3727,26.9991,27.1537,376900.0
2012-02-16 09:50:00,42.17,42.3,41.76,42.09,338000.0,27.1601,27.2439,26.8961,27.1086,338000.0
2012-02-16 10:00:00,42.11,42.28,41.99,42.15,282400.0,27.1215,27.231,27.0442,27.1472,282400.0
2012-02-16 10:10:00,42.15,42.38,42.14,42.26,552100.0,27.1472,27.2954,27.1408,27.2181,552100.0
2012-02-16 10:20:00,42.26,42.53,42.21,42.21,273400.0,27.2181,27.392,27.1859,27.1859,273400.0
2012-02-16 10:30:00,42.22,42.32,42.18,42.28,224600.0,27.1923,27.2567,27.1666,27.231,224600.0
2012-02-16 10:40:00,42.28,42.31,42.23,42.24,206100.0,27.231,27.2503,27.1988,27.2052,206100.0
2012-02-16 10:50:00,42.23,42.29,42.14,42.15,137900.0,27.1988,27.2374,27.1408,27.1472,137900.0
2012-02-16 11:00:00,42.15,42.3,42.15,42.21,126800.0,27.1472,27.2439,27.1472,27.1859,126800.0
2012-02-16 11:10:00,42.21,42.41,42.21,42.36,169400.0,27.1859,27.3147,27.1859,27.2825,169400.0
2012-02-16 11:20:00,42.36,42.49,42.3,42.37,183000.0,27.2825,27.3662,27.2439,27.2889,183000.0
2012-02-16 11:30:00,42.37,42.5,42.25,42.43,175300.0,27.2889,27.3727,27.2117,27.3276,175300.0
2012-02-16 11:40:00,42.43,42.67,42.42,42.67,116000.0,27.3276,27.4822,27.3211,27.4822,116000.0
2012-02-16 11:50:00,42.67,42.81,42.6,42.76,173900.0,27.4822,27.5723,27.4371,27.5401,173900.0
2012-02-16 12:00:00,42.76,42.95,42.75,42.8,179700.0,27.5401,27.6625,27.5337,27.5659,179700.0
2012-02-16 12:10:00,42.8,42.91,42.72,42.87,111700.0,27.5659,27.6367,27.5144,27.611,111700.0
2012-02-16 12:20:00,42.86,42.91,42.75,42.75,85400.0,27.6045,27.6367,27.5337,27.5337,85400.0
2012-02-16 12:30:00,42.76,42.81,42.74,42.76,63000.0,27.5401,27.5723,27.5272,27.5401,63000.0
2012-02-16 12:40:00,42.76,42.84,42.63,42.83,95800.0,27.5401,27.5917,27.4564,27.5852,95800.0
2012-02-16 12:50:00,42.83,43.0,42.8,42.99,57300.0,27.5852,27.6947,27.5659,27.6883,57300.0
2012-02-16 13:00:00,43.0,43.16,42.98,43.11,153500.0,27.6947,27.7978,27.6818,27.7655,153500.0
2012-02-16 13:10:00,43.1,43.25,43.08,43.25,105800.0,27.7591,27.8557,27.7462,27.8557,105800.0
2012-02-16 13:20:00,43.25,43.34,43.24,43.3,110700.0,27.8557,27.9137,27.8493,27.8879,110700.0
2012-02-16 13:30:00,43.31,43.46,43.29,43.36,76800.0,27.8944,27.991,27.8815,27.9266,76800.0
2012-02-16 13:40:00,43.36,43.4,43.24,43.39,128200.0,27.9266,27.9523,27.8493,27.9459,128200.0
2012-02-16 13:50:00,43.39,43.53,43.39,43.47,108800.0,27.9459,28.0361,27.9459,27.9974,108800.0
2012-02-16 14:00:00,43.47,43.49,43.31,43.35,117600.0,27.9974,28.0103,27.8944,27.9201,117600.0
2012-02-16 14:10:00,43.35,43.37,43.3,43.34,81400.0,27.9201,27.933,27.8879,27.9137,81400.0
2012-02-16 14:20:00,43.34,43.42,43.34,43.39,83600.0,27.9137,27.9652,27.9137,27.9459,83600.0
2012-02-16 14:30:00,43.38,43.57,43.38,43.55,100600.0,27.9394,28.0618,27.9394,28.0489,100600.0
2012-02-16 14:40:00,43.55,43.65,43.43,43.55,100200.0,28.0489,28.1133,27.9716,28.0489,100200.0
2012-02-16 14:50:00,43.55,43.63,43.53,43.63,106200.0,28.0489,28.1005,28.0361,28.1005,106200.0
2012-02-16 15:00:00,43.63,43.64,43.48,43.58,90300.0,28.1005,28.1069,28.0039,28.0683,90300.0
2012-02-16 15:10:00,43.58,43.64,43.5,43.63,92000.0,28.0683,28.1069,28.0167,28.1005,92000.0
2012-02-16 15:20:00,43.64,43.7,43.62,43.67,97400.0,28.1069,28.1455,28.094,28.1262,97400.0
2012-02-16 15:30:00,43.67,43.77,43.65,43.77,150000.0,28.1262,28.1906,28.1133,28.1906,150000.0
2012-02-16 15:40:00,43.77,43.95,43.76,43.93,241200.0,28.1906,28.3066,28.1842,28.2937,241200.0
2012-02-16 15:50:00,43.93,43.94,43.74,43.83,388400.0,28.2937,28.3001,28.1713,28.2293,388400.0
2012-02-17 09:30:00,44.04,44.14,43.91,43.94,410900.0,28.3645,28.4289,28.2808,28.3001,410900.0
2012-02-17 09:40:00,43.94,43.96,43.74,43.74,101900.0,28.3001,28.313,28.1713,28.1713,101900.0
2012-02-17 09:50:00,43.74,43.79,43.65,43.77,68800.0,28.1713,28.2035,28.1133,28.1906,68800.0
2012-02-17 10:00:00,43.77,43.77,43.51,43.66,96900.0,28.1906,28.1906,28.0232,28.1198,96900.0
2012-02-17 10:10:00,43.66,43.75,43.61,43.64,99100.0,28.1198,28.1777,28.0876,28.1069,99100.0
2012-02-17 10:20:00,43.65,43.65,43.43,43.43,89300.0,28.1133,28.1133,27.9716,27.9716,89300.0
2012-02-17 10:30:00,43.43,43.44,43.17,43.17,93700.0,27.9716,27.9781,27.8042,27.8042,93700.0
2012-02-17 10:40:00,43.17,43.29,43.06,43.09,132300.0,27.8042,27.8815,27.7333,27.7527,132300.0
2012-02-17 10:50:00,43.09,43.18,42.99,43.1,212200.0,27.7527,27.8106,27.6883,27.7591,212200.0
2012-02-17 11:00:00,43.09,43.14,42.98,43.01,115700.0,27.7527,27.7849,27.6818,27.7011,115700.0
2012-02-17 11:10:00,43.01,43.12,42.98,43.04,160300.0,27.7011,27.772,27.6818,27.7205,160300.0
2012-02-17 11:20:00,43.04,43.09,43.02,43.06,93000.0,27.7205,27.7527,27.7076,27.7333,93000.0
2012-02-17 11:30:00,43.07,43.13,43.0,43.03,87800.0,27.7398,27.7784,27.6947,27.714,87800.0
2012-02-17 11:40:00,43.04,43.27,43.04,43.15,80300.0,27.7205,27.8686,27.7205,27.7913,80300.0
2012-02-17 11:50:00,43.16,43.17,43.09,43.1,43600.0,27.7978,27.8042,27.7527,27.7591,43600.0
2012-02-17 12:00:00,43.11,43.14,43.07,43.09,55000.0,27.7655,27.7849,27.7398,27.7527,55000.0
2012-02-17 12:10:00,43.09,43.11,43.07,43.1,53100.0,27.7527,27.7655,27.7398,27.7591,53100.0
2012-02-17 12:20:00,43.11,43.14,43.08,43.13,102200.0,27.7655,27.7849,27.7462,27.7784,102200.0
2012-02-17 12:30:00,43.13,43.13,43.09,43.1,58800.0,27.7784,27.7784,27.7527,27.7591,58800.0
2012-02-17 12:40:00,43.11,43.11,43.1,43.1,50500.0,27.7655,27.7655,27.7591,27.7591,50500.0
2012-02-17 12:50:00,43.1,43.11,43.03,43.05,86000.0,27.7591,27.7655,27.714,27.7269,86000.0
2012-02-17 13:00:00,43.05,43.07,43.03,43.04,99300.0,27.7269,27.7398,27.714,27.7205,99300.0
2012-02-17 13:10:00,43.04,43.16,43.02,43.15,47700.0,27.7205,27.7978,27.7076,27.7913,47700.0
2012-02-17 13:20:00,43.15,43.2,43.14,43.14,80500.0,27.7913,27.8235,27.7849,27.7849,80500.0
2012-02-17 13:30:00,43.15,43.16,43.11,43.15,52900.0,27.7913,27.7978,27.7655,27.7913,52900.0
2012-02-17 13:40:00,43.15,43.15,43.08,43.08,74700.0,27.7913,27.7913,27.7462,27.7462,74700.0
2012-02-17 13:50:00,43.09,43.09,43.01,43.05,44600.0,27.7527,27.7527,27.7011,27.7269,44600.0
2012-02-17 14:00:00,43.05,43.1,43.04,43.1,82200.0,27.7269,27.7591,27.7205,27.7591,82200.0
2012-02-17 14:10:00,43.1,43.12,43.07,43.09,96200.0,27.7591,27.772,27.7398,27.7527,96200.0
2012-02-17 14:20:00,43.1,43.1,43.03,43.03,59700.0,27.7591,27.7591,27.714,27.714,59700.0
2012-02-17 14:30:00,43.02,43.05,43.01,43.01,81900.0,27.7076,27.7269,27.7011,27.7011,81900.0
2012-02-17 14:40:00,43.01,43.08,42.98,43.08,119700.0,27.7011,27.7462,27.6818,27.7462,119700.0
2012-02-17 14:50:00,43.08,43.08,43.05,43.08,58000.0,27.7462,27.7462,27.7269,27.7462,58000.0
2012-02-17 15:00:00,43.08,43.11,43.05,43.05,82600.0,27.7462,27.7655,27.7269,27.7269,82600.0
2012-02-17 15:10:00,43.05,43.07,43.02,43.03,45400.0,27.7269,27.7398,27.7076,27.714,45400.0
2012-02-17 15:20:00,43.02,43.15,43.02,43.13,80900.0,27.7076,27.7913,27.7076,27.7784,80900.0
2012-02-17 15:30:00,43.14,43.23,43.14,43.23,161200.0,27.7849,27.8428,27.7849,27.8428,161200.0
2012-02-17 15:40:00,43.23,43.24,43.13,43.14,156600.0,27.8428,27.8493,27.7784,27.7849,156600.0
2012-02-17 15:50:00,43.15,43.16,43.08,43.14,187100.0,27.7913,27.7978,27.7462,27.7849,187100.0
2012-02-21 09:30:00,43.27,43.38,43.01,43.18,89400.0,27.8686,27.9394,27.7011,27.8106,89400.0
2012-02-21 09:40:00,43.16,43.29,43.08,43.1,91100.0,27.7978,27.8815,27.7462,27.7591,91100.0
2012-02-21 09:50:00,43.09,43.12,43.0,43.05,47900.0,27.7527,27.772,27.6947,27.7269,47900.0
2012-02-21 10:00:00,43.05,43.09,43.0,43.04,64400.0,27.7269,27.7527,27.6947,27.7205,64400.0
2012-02-21 10:10:00,43.04,43.13,43.02,43.11,44700.0,27.7205,27.7784,27.7076,27.7655,44700.0
2012-02-21 10:20:00,43.1,43.19,43.06,43.18,43100.0,27.7591,27.8171,27.7333,27.8106,43100.0
2012-02-21 10:30:00,43.18,43.3,43.18,43.21,49300.0,27.8106,27.8879,27.8106,27.83,49300.0
2012-02-21 10:40:00,43.22,43.23,43.03,43.03,50300.0,27.8364,27.8428,27.714,27.714,50300.0
2012-02-21 10:50:00,43.04,43.09,43.0,43.08,45300.0,27.7205,27.7527,27.6947,27.7462,45300.0
2012-02-21 11:00:00,43.09,43.13,43.03,43.08,35800.0,27.7527,27.7784,27.714,27.7462,35800.0
2012-02-21 11:10:00,43.09,43.1,43.01,43.03,45200.0,27.7527,27.7591,27.7011,27.714,45200.0
2012-02-21 11:20:00,43.03,43.03,42.93,43.0,68900.0,27.714,27.714,27.6496,27.6947,68900.0
2012-02-21 11:30:00,43.0,43.02,42.9,42.92,42800.0,27.6947,27.7076,27.6303,27.6432,42800.0
2012-02-21 11:40:00,42.92,42.92,42.79,42.8,58100.0,27.6432,27.6432,27.5594,27.5659,58100.0
2012-02-21 11:50:00,42.81,42.88,42.72,42.86,58900.0,27.5723,27.6174,27.5144,27.6045,58900.0
2012-02-21 12:00:00,42.87,43.04,42.87,43.0,47300.0,27.611,27.7205,27.611,27.6947,47300.0
2012-02-21 12:10:00,43.0,43.03,42.93,42.95,34200.0,27.6947,27.714,27.6496,27.6625,34200.0
2012-02-21 12:20:00,42.95,43.02,42.95,43.0,28300.0,27.6625,27.7076,27.6625,27.6947,28300.0
2012-02-21 12:30:00,43.0,43.02,42.97,43.0,35700.0,27.6947,27.7076,27.6754,27.6947,35700.0
2012-02-21 12:40:00,43.0,43.02,42.98,43.02,25000.0,27.6947,27.7076,27.6818,27.7076,25000.0
2012-02-21 12:50:00,43.01,43.01,42.93,42.94,33300.0,27.7011,27.7011,27.6496,27.6561,33300.0
2012-02-21 13:00:00,42.93,42.93,42.86,42.88,60700.0,27.6496,27.6496,27.6045,27.6174,60700.0
2012-02-21 13:10:00,42.88,42.93,42.83,42.85,55100.0,27.6174,27.6496,27.5852,27.5981,55100.0
2012-02-21 13:20:00,42.85,42.91,42.81,42.9,43900.0,27.5981,27.6367,27.5723,27.6303,43900.0
2012-02-21 13:30:00,42.91,42.96,42.89,42.92,31800.0,27.6367,27.6689,27.6239,27.6432,31800.0
2012-02-21 13:40:00,42.91,42.92,42.78,42.81,50400.0,27.6367,27.6432,27.553,27.5723,50400.0
2012-02-21 13:50:00,42.81,42.85,42.7,42.71,41800.0,27.5723,27.5981,27.5015,27.5079,41800.0
2012-02-21 14:00:00,42.71,42.73,42.64,42.65,61500.0,27.5079,27.5208,27.4628,27.4693,61500.0
2012-02-21 14:10:00,42.65,42.75,42.54,42.74,103500.0,27.4693,27.5337,27.3984,27.5272,103500.0
2012-02-21 14:20:00,42.73,42.83,42.69,42.81,57100.0,27.5208,27.5852,27.495,27.5723,57100.0
2012-02-21 14:30:00,42.82,42.82,42.6,42.61,63400.0,27.5788,27.5788,27.4371,27.4435,63400.0
2012-02-21 14:40:00,42.61,42.61,42.52,42.52,102300.0,27.4435,27.4435,27.3856,27.3856,102300.0
2012-02-21 14:50:00,42.52,42.53,42.42,42.45,68400.0,27.3856,27.392,27.3211,27.3405,68400.0
2012-02-21 15:00:00,42.46,42.67,42.43,42.65,72100.0,27.3469,27.4822,27.3276,27.4693,72100.0
2012-02-21 15:10:00,42.65,42.65,42.55,42.59,72500.0,27.4693,27.4693,27.4049,27.4306,72500.0
2012-02-21 15:20:00,42.59,42.66,42.5,42.57,70200.0,27.4306,27.4757,27.3727,27.4178,70200.0
2012-02-21 15:30:00,42.57,42.63,42.5,42.63,95600.0,27.4178,27.4564,27.3727,27.4564,95600.0
2012-02-21 15:40:00,42.63,42.71,42.57,42.67,200000.0,27.4564,27.5079,27.4178,27.4822,200000.0
2012-02-21 15:50:00,42.67,42.68,42.6,42.61,303200.0,27.4822,27.4886,27.4371,27.4435,303200.0
2012-02-22 09:30:00,42.55,42.65,42.35,42.49,63800.0,27.4049,27.4693,27.2761,27.3662,63800.0
2012-02-22 09:40:00,42.52,42.66,42.34,42.55,39900.0,27.3856,27.4757,27.2696,27.4049,39900.0
2012-02-22 09:50:00,42.56,42.67,42.55,42.62,82700.0,27.4113,27.4822,27.4049,27.45,82700.0
2012-02-22 10:00:00,42.58,42.76,42.5,42.76,44600.0,27.4242,27.5401,27.3727,27.5401,44600.0
2012-02-22 10:10:00,42.75,43.16,42.73,43.13,126400.0,27.5337,27.7978,27.5208,27.7784,126400.0
2012-02-22 10:20:00,43.14,43.15,43.04,43.06,59600.0,27.7849,27.7913,27.7205,27.7333,59600.0
2012-02-22 10:30:00,43.05,43.14,42.98,43.07,43300.0,27.7269,27.7849,27.6818,27.7398,43300.0
2012-02-22 10:40:00,43.07,43.24,43.05,43.24,66500.0,27.7398,27.8493,27.7269,27.8493,66500.0
2012-02-22 10:50:00,43.25,43.29,43.09,43.14,35900.0,27.8557,27.8815,27.7527,27.7849,35900.0
2012-02-22 11:00:00,43.15,43.28,43.15,43.27,49800.0,27.7913,27.875,27.7913,27.8686,49800.0
2012-02-22 11:10:00,43.27,43.27,43.0,43.0,62900.0,27.8686,27.8686,27.6947,27.6947,62900.0
2012-02-22 11:20:00,43.02,43.15,42.99,43.11,130900.0,27.7076,27.7913,27.6883,27.7655,130900.0
2012-02-22 11:30:00,43.1,43.12,42.94,43.0,40200.0,27.7591,27.772,27.6561,27.6947,40200.0
2012-02-22 11:40:00,42.99,43.03,42.94,43.02,141300.0,27.6883,27.714,27.6561,27.7076,141300.0
2012-02-22 11:50:00,43.03,43.04,42.97,43.03,28600.0,27.714,27.7205,27.6754,27.714,28600.0
2012-02-22 12:00:00,43.02,43.02,42.85,42.85,36300.0,27.7076,27.7076,27.5981,27.5981,36300.0
2012-02-22 12:10:00,42.86,42.86,42.77,42.81,57300.0,27.6045,27.6045,27.5466,27.5723,57300.0
2012-02-22 12:20:00,42.81,42.83,42.77,42.8,21600.0,27.5723,27.5852,27.5466,27.5659,21600.0
2012-02-22 12:30:00,42.8,42.82,42.72,42.8,26300.0,27.5659,27.5788,27.5144,27.5659,26300.0
2012-02-22 12:40:00,42.8,42.84,42.73,42.76,29100.0,27.5659,27.5917,27.5208,27.5401,29100.0
2012-02-22 12:50:00,42.77,42.84,42.77,42.8,19600.0,27.5466,27.5917,27.5466,27.5659,19600.0
2012-02-22 13:00:00,42.79,42.89,42.76,42.89,41800.0,27.5594,27.6239,27.5401,27.6239,41800.0
2012-02-22 13:10:00,42.9,42.93,42.81,42.83,41700.0,27.6303,27.6496,27.5723,27.5852,41700.0
2012-02-22 13:20:00,42.83,42.93,42.83,42.88,37700.0,27.5852,27.6496,27.5852,27.6174,37700.0
2012-02-22 13:30:00,42.89,42.89,42.76,42.76,23300.0,27.6239,27.6239,27.5401,27.5401,23300.0
2012-02-22 13:40:00,42.77,42.84,42.76,42.82,21200.0,27.5466,27.5917,27.5401,27.5788,21200.0
2012-02-22 13:50:00,42.82,42.94,42.82,42.9,23500.0,27.5788,27.6561,27.5788,27.6303,23500.0
2012-02-22 14:00:00,42.89,42.91,42.83,42.88,54700.0,27.6239,27.6367,27.5852,27.6174,54700.0
2012-02-22 14:10:00,42.87,42.98,42.87,42.97,24100.0,27.611,27.6818,27.611,27.6754,24100.0
2012-02-22 14:20:00,42.97,42.99,42.89,42.89,29400.0,27.6754,27.6883,27.6239,27.6239,29400.0
2012-02-22 14:30:00,42.9,42.91,42.8,42.8,30600.0,27.6303,27.6367,27.5659,27.5659,30600.0
2012-02-22 14:40:00,42.8,42.84,42.73,42.83,32200.0,27.5659,27.5917,27.5208,27.5852,32200.0
2012-02-22 14:50:00,42.83,42.85,42.76,42.76,31800.0,27.5852,27.5981,27.5401,27.5401,31800.0
2012-02-22 15:00:00,42.77,42.77,42.71,42.72,77700.0,27.5466,27.5466,27.5079,27.5144,77700.0
2012-02-22 15:10:00,42.73,42.84,42.72,42.8,62000.0,27.5208,27.5917,27.5144,27.5659,62000.0
2012-02-22 15:20:00,42.81,42.83,42.72,42.81,70400.0,27.5723,27.5852,27.5144,27.5723,70400.0
2012-02-22 15:30:00,42.8,42.84,42.77,42.84,94900.0,27.5659,27.5917,27.5466,27.5917,94900.0
2012-02-22 15:40:00,42.84,42.88,42.7,42.71,130600.0,27.5917,27.6174,27.5015,27.5079,130600.0
2012-02-22 15:50:00,42.71,42.75,42.66,42.74,148600.0,27.5079,27.5337,27.4757,27.5272,148600.0
2012-02-23 09:30:00,42.73,42.83,42.5,42.65,58200.0,27.5208,27.5852,27.3727,27.4693,58200.0
2012-02-23 09:40:00,42.68,42.77,42.56,42.77,34600.0,27.4886,27.5466,27.4113,27.5466,34600.0
2012-02-23 09:50:00,42.78,42.89,42.71,42.81,64100.0,27.553,27.6239,27.5079,27.5723,64100.0
2012-02-23 10:00:00,42.82,43.18,42.81,43.18,58700.0,27.5788,27.8106,27.5723,27.8106,58700.0
2012-02-23 10:10:00,43.18,43.21,43.07,43.11,50400.0,27.8106,27.83,27.7398,27.7655,50400.0
2012-02-23 10:20:00,43.11,43.16,43.0,43.01,64500.0,27.7655,27.7978,27.6947,27.7011,64500.0
2012-02-23 10:30:00,43.0,43.09,43.0,43.06,59000.0,27.6947,27.7527,27.6947,27.7333,59000.0
2012-02-23 10:40:00,43.07,43.22,43.06,43.18,41200.0,27.7398,27.8364,27.7333,27.8106,41200.0
2012-02-23 10:50:00,43.18,43.35,43.12,43.3,89600.0,27.8106,27.9201,27.772,27.8879,89600.0
2012-02-23 11:00:00,43.31,43.43,43.29,43.41,65200.0,27.8944,27.9716,27.8815,27.9588,65200.0
2012-02-23 11:10:00,43.42,43.47,43.32,43.33,44200.0,27.9652,27.9974,27.9008,27.9072,44200.0
2012-02-23 11:20:00,43.34,43.47,43.32,43.45,63400.0,27.9137,27.9974,27.9008,27.9845,63400.0
2012-02-23 11:30:00,43.46,43.48,43.26,43.3,38500.0,27.991,28.0039,27.8622,27.8879,38500.0
2012-02-23 11:40:00,43.32,43.36,43.25,43.33,66200.0,27.9008,27.9266,27.8557,27.9072,66200.0
2012-02-23 11:50:00,43.33,43.48,43.33,43.48,51200.0,27.9072,28.0039,27.9072,28.0039,51200.0
2012-02-23 12:00:00,43.47,43.49,43.42,43.46,25100.0,27.9974,28.0103,27.9652,27.991,25100.0
2012-02-23 12:10:00,43.46,43.47,43.42,43.47,15000.0,27.991,27.9974,27.9652,27.9974,15000.0
2012-02-23 12:20:00,43.46,43.59,43.46,43.58,55300.0,27.991,28.0747,27.991,28.0683,55300.0
2012-02-23 12:30:00,43.57,43.64,43.5,43.51,101500.0,28.0618,28.1069,28.0167,28.0232,101500.0
2012-02-23 12:40:00,43.51,43.51,43.34,43.35,19700.0,28.0232,28.0232,27.9137,27.9201,19700.0
2012-02-23 12:50:00,43.35,43.37,43.29,43.31,34900.0,27.9201,27.933,27.8815,27.8944,34900.0
2012-02-23 13:00:00,43.32,43.32,43.19,43.19,21600.0,27.9008,27.9008,27.8171,27.8171,21600.0
2012-02-23 13:10:00,43.19,43.26,43.16,43.22,20300.0,27.8171,27.8622,27.7978,27.8364,20300.0
2012-02-23 13:20:00,43.23,43.23,43.18,43.18,19200.0,27.8428,27.8428,27.8106,27.8106,19200.0
2012-02-23 13:30:00,43.18,43.22,43.14,43.21,24100.0,27.8106,27.8364,27.7849,27.83,24100.0
2012-02-23 13:40:00,43.2,43.36,43.19,43.35,54800.0,27.8235,27.9266,27.8171,27.9201,54800.0
2012-02-23 13:50:00,43.34,43.38,43.29,43.36,34900.0,27.9137,27.9394,27.8815,27.9266,34900.0
2012-02-23 14:00:00,43.35,43.39,43.27,43.36,65100.0,27.9201,27.9459,27.8686,27.9266,65100.0
2012-02-23 14:10:00,43.35,43.38,43.34,43.36,33100.0,27.9201,27.9394,27.9137,27.9266,33100.0
2012-02-23 14:20:00,43.35,43.38,43.33,43.37,36000.0,27.9201,27.9394,27.9072,27.933,36000.0
2012-02-23 14:30:00,43.38,43.42,43.35,43.38,34000.0,27.9394,27.9652,27.9201,27.9394,34000.0
2012-02-23 14:40:00,43.37,43.41,43.35,43.35,59400.0,27.933,27.9588,27.9201,27.9201,59400.0
2012-02-23 14:50:00,43.35,43.41,43.35,43.35,30000.0,27.9201,27.9588,27.9201,27.9201,30000.0
2012-02-23 15:00:00,43.36,43.41,43.35,43.39,55900.0,27.9266,27.9588,27.9201,27.9459,55900.0
2012-02-23 15:10:00,43.39,43.42,43.35,43.39,69800.0,27.9459,27.9652,27.9201,27.9459,69800.0
2012-02-23 15:20:00,43.4,43.4,43.33,43.34,62600.0,27.9523,27.9523,27.9072,27.9137,62600.0
2012-02-23 15:30:00,43.34,43.36,43.33,43.35,166400.0,27.9137,27.9266,27.9072,27.9201,166400.0
2012-02-23 15:40:00,43.35,43.41,43.32,43.41,176200.0,27.9201,27.9588,27.9008,27.9588,176200.0
2012-02-23 15:50:00,43.41,43.46,43.37,43.4,163700.0,27.9588,27.991,27.933,27.9523,163700.0
2012-02-24 09:30:00,43.53,43.61,43.37,43.41,36100.0,28.0361,28.0876,27.933,27.9588,36100.0
2012-02-24 09:40:00,43.41,43.79,43.41,43.72,62000.0,27.9588,28.2035,27.9588,28.1584,62000.0
2012-02-24 09:50:00,43.73,43.88,43.72,43.78,45900.0,28.1649,28.2615,28.1584,28.1971,45900.0
2012-02-24 10:00:00,43.79,43.99,43.76,43.93,956300.0,28.2035,28.3323,28.1842,28.2937,956300.0
2012-02-24 10:10:00,43.93,44.0,43.9,43.9,25600.0,28.2937,28.3388,28.2744,28.2744,25600.0
2012-02-24 10:20:00,43.92,43.94,43.71,43.77,145600.0,28.2872,28.3001,28.152,28.1906,145600.0
2012-02-24 10:30:00,43.76,43.85,43.72,43.76,28200.0,28.1842,28.2422,28.1584,28.1842,28200.0
2012-02-24 10:40:00,43.74,43.76,43.63,43.64,26500.0,28.1713,28.1842,28.1005,28.1069,26500.0
2012-02-24 10:50:00,43.64,43.64,43.42,43.48,102500.0,28.1069,28.1069,27.9652,28.0039,102500.0
2012-02-24 11:00:00,43.47,43.57,43.45,43.48,79500.0,27.9974,28.0618,27.9845,28.0039,79500.0
2012-02-24 11:10:00,43.48,43.48,43.39,43.41,19300.0,28.0039,28.0039,27.9459,27.9588,19300.0
2012-02-24 11:20:00,43.4,43.41,43.27,43.36,39100.0,27.9523,27.9588,27.8686,27.9266,39100.0
2012-02-24 11:30:00,43.37,43.42,43.36,43.4,33800.0,27.933,27.9652,27.9266,27.9523,33800.0
2012-02-24 11:40:00,43.4,43.45,43.39,43.45,23300.0,27.9523,27.9845,27.9459,27.9845,23300.0
2012-02-24 11:50:00,43.45,43.52,43.45,43.49,30200.0,27.9845,28.0296,27.9845,28.0103,30200.0
2012-02-24 12:00:00,43.48,43.48,43.38,43.38,10000.0,28.0039,28.0039,27.9394,27.9394,10000.0
2012-02-24 12:10:00,43.38,43.4,43.26,43.27,53600.0,27.9394,27.9523,27.8622,27.8686,53600.0
2012-02-24 12:20:00,43.27,43.29,43.24,43.24,55100.0,27.8686,27.8815,27.8493,27.8493,55100.0
2012-02-24 12:30:00,43.25,43.25,43.16,43.16,25700.0,27.8557,27.8557,27.7978,27.7978,25700.0
2012-02-24 12:40:00,43.16,43.17,43.13,43.14,27900.0,27.7978,27.8042,27.7784,27.7849,27900.0
2012-02-24 12:50:00,43.15,43.15,43.05,43.06,33700.0,27.7913,27.7913,27.7269,27.7333,33700.0
2012-02-24 13:00:00,43.06,43.16,43.06,43.12,49500.0,27.7333,27.7978,27.7333,27.772,49500.0
2012-02-24 13:10:00,43.12,43.14,43.11,43.13,33000.0,27.772,27.7849,27.7655,27.7784,33000.0
2012-02-24 13:20:00,43.14,43.14,43.11,43.14,31600.0,27.7849,27.7849,27.7655,27.7849,31600.0
2012-02-24 13:30:00,43.14,43.26,43.14,43.26,32600.0,27.7849,27.8622,27.7849,27.8622,32600.0
2012-02-24 13:40:00,43.26,43.26,43.22,43.22,30300.0,27.8622,27.8622,27.8364,27.8364,30300.0
2012-02-24 13:50:00,43.23,43.29,43.23,43.27,72900.0,27.8428,27.8815,27.8428,27.8686,72900.0
2012-02-24 14:00:00,43.28,43.32,43.27,43.31,36600.0,27.875,27.9008,27.8686,27.8944,36600.0
2012-02-24 14:10:00,43.3,43.31,43.13,43.13,39100.0,27.8879,27.8944,27.7784,27.7784,39100.0
2012-02-24 14:20:00,43.14,43.14,43.02,43.03,45300.0,27.7849,27.7849,27.7076,27.714,45300.0
2012-02-24 14:30:00,43.03,43.13,42.97,43.13,40100.0,27.714,27.7784,27.6754,27.7784,40100.0
2012-02-24 14:40:00,43.13,43.15,43.08,43.14,22900.0,27.7784,27.7913,27.7462,27.7849,22900.0
2012-02-24 14:50:00,43.14,43.16,43.11,43.11,32700.0,27.7849,27.7978,27.7655,27.7655,32700.0
2012-02-24 15:00:00,43.11,43.13,43.11,43.13,22600.0,27.7655,27.7784,27.7655,27.7784,22600.0
2012-02-24 15:10:00,43.12,43.13,43.1,43.13,32800.0,27.772,27.7784,27.7591,27.7784,32800.0
2012-02-24 15:20:00,43.13,43.13,43.03,43.03,51800.0,27.7784,27.7784,27.714,27.714,51800.0
2012-02-24 15:30:00,43.05,43.15,43.04,43.15,64500.0,27.7269,27.7913,27.7205,27.7913,64500.0
2012-02-24 15:40:00,43.15,43.15,43.05,43.06,75300.0,27.7913,27.7913,27.7269,27.7333,75300.0
2012-02-24 15:50:00,43.05,43.07,43.0,43.02,243600.0,27.7269,27.7398,27.6947,27.7076,243600.0
2012-02-27 09:30:00,42.71,42.85,42.45,42.85,62100.0,27.5079,27.5981,27.3405,27.5981,62100.0
2012-02-27 09:40:00,42.84,42.84,42.59,42.65,30000.0,27.5917,27.5917,27.4306,27.4693,30000.0
2012-02-27 09:50:00,42.65,42.87,42.65,42.81,52900.0,27.4693,27.611,27.4693,27.5723,52900.0
2012-02-27 10:00:00,42.8,43.13,42.79,43.12,56800.0,27.5659,27.7784,27.5594,27.772,56800.0
2012-02-27 10:10:00,43.11,43.24,43.05,43.2,48300.0,27.7655,27.8493,27.7269,27.8235,48300.0
2012-02-27 10:20:00,43.2,43.24,43.13,43.14,22800.0,27.8235,27.8493,27.7784,27.7849,22800.0
2012-02-27 10:30:00,43.14,43.18,42.98,43.13,53100.0,27.7849,27.8106,27.6818,27.7784,53100.0
2012-02-27 10:40:00,43.14,43.38,43.14,43.3,24000.0,27.7849,27.9394,27.7849,27.8879,24000.0
2012-02-27 10:50:00,43.29,43.34,43.24,43.25,32200.0,27.8815,27.9137,27.8493,27.8557,32200.0
2012-02-27 11:00:00,43.25,43.27,43.1,43.19,53400.0,27.8557,27.8686,27.7591,27.8171,53400.0
2012-02-27 11:10:00,43.19,43.2,43.09,43.16,83400.0,27.8171,27.8235,27.7527,27.7978,83400.0
2012-02-27 11:20:00,43.17,43.21,43.09,43.09,130600.0,27.8042,27.83,27.7527,27.7527,130600.0
2012-02-27 11:30:00,43.09,43.1,42.99,43.03,78200.0,27.7527,27.7591,27.6883,27.714,78200.0
2012-02-27 11:40:00,43.03,43.17,43.02,43.16,65300.0,27.714,27.8042,27.7076,27.7978,65300.0
2012-02-27 11:50:00,43.16,43.27,43.16,43.25,24800.0,27.7978,27.8686,27.7978,27.8557,24800.0
2012-02-27 12:00:00,43.24,43.38,43.24,43.29,24400.0,27.8493,27.9394,27.8493,27.8815,24400.0
2012-02-27 12:10:00,43.29,43.37,43.27,43.29,32300.0,27.8815,27.933,27.8686,27.8815,32300.0
2012-02-27 12:20:00,43.29,43.35,43.21,43.35,100900.0,27.8815,27.9201,27.83,27.9201,100900.0
2012-02-27 12:30:00,43.36,43.44,43.35,43.41,19800.0,27.9266,27.9781,27.9201,27.9588,19800.0
2012-02-27 12:40:00,43.41,43.46,43.38,43.46,21200.0,27.9588,27.991,27.9394,27.991,21200.0
2012-02-27 12:50:00,43.47,43.57,43.38,43.44,55200.0,27.9974,28.0618,27.9394,27.9781,55200.0
2012-02-27 13:00:00,43.44,43.44,43.34,43.38,47700.0,27.9781,27.9781,27.9137,27.9394,47700.0
2012-02-27 13:10:00,43.38,43.43,43.34,43.39,17200.0,27.9394,27.9716,27.9137,27.9459,17200.0
2012-02-27 13:20:00,43.38,43.42,43.32,43.32,44200.0,27.9394,27.9652,27.9008,27.9008,44200.0
2012-02-27 13:30:00,43.31,43.4,43.31,43.4,15800.0,27.8944,27.9523,27.8944,27.9523,15800.0
2012-02-27 13:40:00,43.41,43.44,43.34,43.35,16200.0,27.9588,27.9781,27.9137,27.9201,16200.0
2012-02-27 13:50:00,43.35,43.37,43.3,43.32,16800.0,27.9201,27.933,27.8879,27.9008,16800.0
2012-02-27 14:00:00,43.33,43.43,43.33,43.41,19200.0,27.9072,27.9716,27.9072,27.9588,19200.0
2012-02-27 14:10:00,43.41,43.43,43.34,43.41,22800.0,27.9588,27.9716,27.9137,27.9588,22800.0
2012-02-27 14:20:00,43.41,43.42,43.33,43.37,103300.0,27.9588,27.9652,27.9072,27.933,103300.0
2012-02-27 14:30:00,43.37,43.38,43.32,43.36,23600.0,27.933,27.9394,27.9008,27.9266,23600.0
2012-02-27 14:40:00,43.37,43.46,43.34,43.43,46200.0,27.933,27.991,27.9137,27.9716,46200.0
2012-02-27 14:50:00,43.43,43.47,43.4,43.47,39700.0,27.9716,27.9974,27.9523,27.9974,39700.0
2012-02-27 15:00:00,43.47,43.58,43.46,43.49,71600.0,27.9974,28.0683,27.991,28.0103,71600.0
2012-02-27 15:10:00,43.48,43.51,43.37,43.44,47900.0,28.0039,28.0232,27.933,27.9781,47900.0
2012-02-27 15:20:00,43.45,43.47,43.4,43.42,35600.0,27.9845,27.9974,27.9523,27.9652,35600.0
2012-02-27 15:30:00,43.43,43.52,43.43,43.45,63900.0,27.9716,28.0296,27.9716,27.9845,63900.0
2012-02-27 15:40:00,43.46,43.51,43.39,43.42,72000.0,27.991,28.0232,27.9459,27.9652,72000.0
2012-02-27 15:50:00,43.42,43.47,43.35,43.35,125100.0,27.9652,27.9974,27.9201,27.9201,125100.0
2012-02-28 09:30:00,43.5,43.71,43.4,43.5,75400.0,28.0167,28.152,27.9523,28.0167,75400.0
2012-02-28 09:40:00,43.5,43.51,43.19,43.37,72900.0,28.0167,28.0232,27.8171,27.933,72900.0
2012-02-28 09:50:00,43.36,43.48,43.32,43.46,52500.0,27.9266,28.0039,27.9008,27.991,52500.0
2012-02-28 10:00:00,43.46,43.59,43.32,43.35,84500.0,27.991,28.0747,27.9008,27.9201,84500.0
2012-02-28 10:10:00,43.32,43.54,43.31,43.52,67500.0,27.9008,28.0425,27.8944,28.0296,67500.0
2012-02-28 10:20:00,43.51,43.55,43.36,43.41,39500.0,28.0232,28.0489,27.9266,27.9588,39500.0
2012-02-28 10:30:00,43.41,43.57,43.41,43.5,60400.0,27.9588,28.0618,27.9588,28.0167,60400.0
2012-02-28 10:40:00,43.5,43.57,43.45,43.5,58500.0,28.0167,28.0618,27.9845,28.0167,58500.0
2012-02-28 10:50:00,43.51,43.57,43.45,43.56,36000.0,28.0232,28.0618,27.9845,28.0554,36000.0
2012-02-28 11:00:00,43.54,43.57,43.42,43.51,64900.0,28.0425,28.0618,27.9652,28.0232,64900.0
2012-02-28 11:10:00,43.5,43.55,43.46,43.53,50600.0,28.0167,28.0489,27.991,28.0361,50600.0
2012-02-28 11:20:00,43.54,43.55,43.4,43.45,44300.0,28.0425,28.0489,27.9523,27.9845,44300.0
2012-02-28 11:30:00,43.45,43.47,43.4,43.45,41700.0,27.9845,27.9974,27.9523,27.9845,41700.0
2012-02-28 11:40:00,43.44,43.46,43.3,43.37,34300.0,27.9781,27.991,27.8879,27.933,34300.0
2012-02-28 11:50:00,43.36,43.41,43.31,43.37,18100.0,27.9266,27.9588,27.8944,27.933,18100.0
2012-02-28 12:00:00,43.36,43.46,43.36,43.44,21800.0,27.9266,27.991,27.9266,27.9781,21800.0
2012-02-28 12:10:00,43.44,43.48,43.41,43.45,25100.0,27.9781,28.0039,27.9588,27.9845,25100.0
2012-02-28 12:20:00,43.44,43.49,43.39,43.46,25700.0,27.9781,28.0103,27.9459,27.991,25700.0
2012-02-28 12:30:00,43.46,43.5,43.44,43.5,21300.0,27.991,28.0167,27.9781,28.0167,21300.0
2012-02-28 12:40:00,43.5,43.54,43.45,43.51,38200.0,28.0167,28.0425,27.9845,28.0232,38200.0
2012-02-28 12:50:00,43.49,43.52,43.47,43.49,39900.0,28.0103,28.0296,27.9974,28.0103,39900.0
2012-02-28 13:00:00,43.49,43.56,43.49,43.5,23400.0,28.0103,28.0554,28.0103,28.0167,23400.0
2012-02-28 13:10:00,43.5,43.53,43.48,43.51,26000.0,28.0167,28.0361,28.0039,28.0232,26000.0
2012-02-28 13:20:00,43.52,43.56,43.49,43.5,21200.0,28.0296,28.0554,28.0103,28.0167,21200.0
2012-02-28 13:30:00,43.49,43.49,43.43,43.49,24300.0,28.0103,28.0103,27.9716,28.0103,24300.0
2012-02-28 13:40:00,43.49,43.49,43.41,43.42,21000.0,28.0103,28.0103,27.9588,27.9652,21000.0
2012-02-28 13:50:00,43.41,43.42,43.31,43.38,30200.0,27.9588,27.9652,27.8944,27.9394,30200.0
2012-02-28 14:00:00,43.37,43.41,43.34,43.4,31600.0,27.933,27.9588,27.9137,27.9523,31600.0
2012-02-28 14:10:00,43.4,43.42,43.34,43.38,49900.0,27.9523,27.9652,27.9137,27.9394,49900.0
2012-02-28 14:20:00,43.38,43.4,43.29,43.3,50200.0,27.9394,27.9523,27.8815,27.8879,50200.0
2012-02-28 14:30:00,43.3,43.36,43.27,43.33,27400.0,27.8879,27.9266,27.8686,27.9072,27400.0
2012-02-28 14:40:00,43.33,43.44,43.33,43.43,48300.0,27.9072,27.9781,27.9072,27.9716,48300.0
2012-02-28 14:50:00,43.42,43.45,43.34,43.35,23900.0,27.9652,27.9845,27.9137,27.9201,23900.0
2012-02-28 15:00:00,43.36,43.39,43.29,43.36,39000.0,27.9266,27.9459,27.8815,27.9266,39000.0
2012-02-28 15:10:00,43.34,43.45,43.32,43.42,32100.0,27.9137,27.9845,27.9008,27.9652,32100.0
2012-02-28 15:20:00,43.42,43.49,43.42,43.48,39200.0,27.9652,28.0103,27.9652,28.0039,39200.0
2012-02-28 15:30:00,43.48,43.53,43.46,43.48,69900.0,28.0039,28.0361,27.991,28.0039,69900.0
2012-02-28 15:40:00,43.47,43.58,43.47,43.55,71100.0,27.9974,28.0683,27.9974,28.0489,71100.0
2012-02-28 15:50:00,43.55,43.64,43.52,43.63,352600.0,28.0489,28.1069,28.0296,28.1005,352600.0
2012-02-29 09:30:00,43.8,44.25,43.8,44.21,135100.0,28.21,28.4998,28.21,28.474,135100.0
2012-02-29 09:40:00,44.19,44.29,44.08,44.15,70800.0,28.4611,28.5255,28.3903,28.4354,70800.0
2012-02-29 09:50:00,44.18,44.19,44.03,44.05,22400.0,28.4547,28.4611,28.3581,28.371,22400.0
2012-02-29 10:00:00,44.05,44.11,44.0,44.07,133900.0,28.371,28.4096,28.3388,28.3838,133900.0
2012-02-29 10:10:00,44.07,44.19,43.96,44.0,58100.0,28.3838,28.4611,28.313,28.3388,58100.0
2012-02-29 10:20:00,43.99,44.04,43.9,43.96,32100.0,28.3323,28.3645,28.2744,28.313,32100.0
2012-02-29 10:30:00,43.95,43.95,43.84,43.9,23900.0,28.3066,28.3066,28.2357,28.2744,23900.0
2012-02-29 10:40:00,43.9,43.9,43.57,43.64,40300.0,28.2744,28.2744,28.0618,28.1069,40300.0
2012-02-29 10:50:00,43.65,43.65,43.41,43.49,62200.0,28.1133,28.1133,27.9588,28.0103,62200.0
2012-02-29 11:00:00,43.5,43.52,43.42,43.46,44900.0,28.0167,28.0296,27.9652,27.991,44900.0
2012-02-29 11:10:00,43.46,43.58,43.38,43.58,106600.0,27.991,28.0683,27.9394,28.0683,106600.0
2012-02-29 11:20:00,43.58,43.58,43.44,43.52,64600.0,28.0683,28.0683,27.9781,28.0296,64600.0
2012-02-29 11:30:00,43.52,43.71,43.47,43.71,110300.0,28.0296,28.152,27.9974,28.152,110300.0
2012-02-29 11:40:00,43.69,43.86,43.69,43.78,92800.0,28.1391,28.2486,28.1391,28.1971,92800.0
2012-02-29 11:50:00,43.78,43.84,43.71,43.76,54700.0,28.1971,28.2357,28.152,28.1842,54700.0
2012-02-29 12:00:00,43.76,43.8,43.63,43.69,46700.0,28.1842,28.21,28.1005,28.1391,46700.0
2012-02-29 12:10:00,43.7,43.74,43.64,43.7,57100.0,28.1455,28.1713,28.1069,28.1455,57100.0
2012-02-29 12:20:00,43.69,43.77,43.66,43.77,38100.0,28.1391,28.1906,28.1198,28.1906,38100.0
2012-02-29 12:30:00,43.76,43.77,43.66,43.72,29100.0,28.1842,28.1906,28.1198,28.1584,29100.0
2012-02-29 12:40:00,43.72,43.72,43.63,43.64,60900.0,28.1584,28.1584,28.1005,28.1069,60900.0
2012-02-29 12:50:00,43.65,43.72,43.64,43.72,31200.0,28.1133,28.1584,28.1069,28.1584,31200.0
2012-02-29 13:00:00,43.73,43.83,43.72,43.8,38100.0,28.1649,28.2293,28.1584,28.21,38100.0
2012-02-29 13:10:00,43.81,43.82,43.62,43.66,51700.0,28.2164,28.2228,28.094,28.1198,51700.0
2012-02-29 13:20:00,43.65,43.81,43.62,43.76,34100.0,28.1133,28.2164,28.094,28.1842,34100.0
2012-02-29 13:30:00,43.75,43.79,43.64,43.67,29800.0,28.1777,28.2035,28.1069,28.1262,29800.0
2012-02-29 13:40:00,43.69,43.75,43.62,43.64,29000.0,28.1391,28.1777,28.094,28.1069,29000.0
2012-02-29 13:50:00,43.64,43.67,43.55,43.64,44700.0,28.1069,28.1262,28.0489,28.1069,44700.0
2012-02-29 14:00:00,43.64,43.75,43.63,43.75,54800.0,28.1069,28.1777,28.1005,28.1777,54800.0
2012-02-29 14:10:00,43.75,43.78,43.61,43.63,44000.0,28.1777,28.1971,28.0876,28.1005,44000.0
2012-02-29 14:20:00,43.62,43.67,43.56,43.62,28700.0,28.094,28.1262,28.0554,28.094,28700.0
2012-02-29 14:30:00,43.62,43.63,43.48,43.48,20000.0,28.094,28.1005,28.0039,28.0039,20000.0
2012-02-29 14:40:00,43.48,43.66,43.46,43.66,77500.0,28.0039,28.1198,27.991,28.1198,77500.0
2012-02-29 14:50:00,43.66,43.69,43.54,43.54,54000.0,28.1198,28.1391,28.0425,28.0425,54000.0
2012-02-29 15:00:00,43.54,43.57,43.44,43.56,100100.0,28.0425,28.0618,27.9781,28.0554,100100.0
2012-02-29 15:10:00,43.56,43.66,43.52,43.56,83900.0,28.0554,28.1198,28.0296,28.0554,83900.0
2012-02-29 15:20:00,43.56,43.61,43.48,43.6,76700.0,28.0554,28.0876,28.0039,28.0811,76700.0
2012-02-29 15:30:00,43.6,43.62,43.44,43.54,131800.0,28.0811,28.094,27.9781,28.0425,131800.0
2012-02-29 15:40:00,43.52,43.74,43.47,43.71,238400.0,28.0296,28.1713,27.9974,28.152,238400.0
2012-02-29 15:50:00,43.72,43.72,43.54,43.6,205500.0,28.1584,28.1584,28.0425,28.0811,205500.0
2012-03-01 09:30:00,43.74,43.98,43.6,43.94,93800.0,28.1713,28.3259,28.0811,28.3001,93800.0
2012-03-01 09:40:00,43.93,43.98,43.76,43.82,42700.0,28.2937,28.3259,28.1842,28.2228,42700.0
2012-03-01 09:50:00,43.82,44.13,43.82,44.07,50500.0,28.2228,28.4225,28.2228,28.3838,50500.0
2012-03-01 10:00:00,44.06,44.06,43.53,43.69,162400.0,28.3774,28.3774,28.0361,28.1391,162400.0
2012-03-01 10:10:00,43.7,43.73,43.62,43.65,46900.0,28.1455,28.1649,28.094,28.1133,46900.0
2012-03-01 10:20:00,43.63,43.77,43.63,43.7,54200.0,28.1005,28.1906,28.1005,28.1455,54200.0
2012-03-01 10:30:00,43.69,43.7,43.51,43.62,50700.0,28.1391,28.1455,28.0232,28.094,50700.0
2012-03-01 10:40:00,43.62,43.62,43.51,43.57,53000.0,28.094,28.094,28.0232,28.0618,53000.0
2012-03-01 10:50:00,43.57,43.8,43.5,43.79,49300.0,28.0618,28.21,28.0167,28.2035,49300.0
2012-03-01 11:00:00,43.79,43.82,43.67,43.67,35400.0,28.2035,28.2228,28.1262,28.1262,35400.0
2012-03-01 11:10:00,43.67,43.73,43.6,43.7,70300.0,28.1262,28.1649,28.0811,28.1455,70300.0
2012-03-01 11:20:00,43.7,43.85,43.68,43.84,39200.0,28.1455,28.2422,28.1327,28.2357,39200.0
2012-03-01 11:30:00,43.84,43.93,43.81,43.88,29000.0,28.2357,28.2937,28.2164,28.2615,29000.0
2012-03-01 11:40:00,43.88,44.1,43.88,44.06,48300.0,28.2615,28.4032,28.2615,28.3774,48300.0
2012-03-01 11:50:00,44.06,44.14,43.99,44.09,69900.0,28.3774,28.4289,28.3323,28.3967,69900.0
2012-03-01 12:00:00,44.09,44.1,44.0,44.03,31500.0,28.3967,28.4032,28.3388,28.3581,31500.0
2012-03-01 12:10:00,44.04,44.13,44.04,44.07,41000.0,28.3645,28.4225,28.3645,28.3838,41000.0
2012-03-01 12:20:00,44.07,44.18,44.03,44.04,57700.0,28.3838,28.4547,28.3581,28.3645,57700.0
2012-03-01 12:30:00,44.04,44.12,44.04,44.12,28200.0,28.3645,28.4161,28.3645,28.4161,28200.0
2012-03-01 12:40:00,44.11,44.22,44.08,44.22,38400.0,28.4096,28.4805,28.3903,28.4805,38400.0
2012-03-01 12:50:00,44.21,44.25,44.18,44.21,39900.0,28.474,28.4998,28.4547,28.474,39900.0
2012-03-01 13:00:00,44.21,44.21,44.09,44.09,35700.0,28.474,28.474,28.3967,28.3967,35700.0
2012-03-01 13:10:00,44.09,44.15,44.04,44.09,48900.0,28.3967,28.4354,28.3645,28.3967,48900.0
2012-03-01 13:20:00,44.1,44.25,44.1,44.21,39900.0,28.4032,28.4998,28.4032,28.474,39900.0
2012-03-01 13:30:00,44.22,44.28,44.22,44.26,44300.0,28.4805,28.5191,28.4805,28.5062,44300.0
2012-03-01 13:40:00,44.25,44.26,44.13,44.13,28300.0,28.4998,28.5062,28.4225,28.4225,28300.0
2012-03-01 13:50:00,44.13,44.22,44.13,44.2,27900.0,28.4225,28.4805,28.4225,28.4676,27900.0
2012-03-01 14:00:00,44.19,44.25,44.17,44.24,32900.0,28.4611,28.4998,28.4483,28.4933,32900.0
2012-03-01 14:10:00,44.25,44.26,44.16,44.18,32000.0,28.4998,28.5062,28.4418,28.4547,32000.0
2012-03-01 14:20:00,44.17,44.2,44.11,44.17,35700.0,28.4483,28.4676,28.4096,28.4483,35700.0
2012-03-01 14:30:00,44.17,44.19,44.13,44.13,37700.0,28.4483,28.4611,28.4225,28.4225,37700.0
2012-03-01 14:40:00,44.13,44.15,44.09,44.15,53500.0,28.4225,28.4354,28.3967,28.4354,53500.0
2012-03-01 14:50:00,44.16,44.18,44.1,44.17,33000.0,28.4418,28.4547,28.4032,28.4483,33000.0
2012-03-01 15:00:00,44.17,44.19,44.06,44.08,63400.0,28.4483,28.4611,28.3774,28.3903,63400.0
2012-03-01 15:10:00,44.07,44.17,43.96,43.96,68400.0,28.3838,28.4483,28.313,28.313,68400.0
2012-03-01 15:20:00,43.96,44.05,43.94,44.03,81900.0,28.313,28.371,28.3001,28.3581,81900.0
2012-03-01 15:30:00,44.03,44.04,43.93,44.03,92800.0,28.3581,28.3645,28.2937,28.3581,92800.0
2012-03-01 15:40:00,44.01,44.14,43.96,44.14,127500.0,28.3452,28.4289,28.313,28.4289,127500.0
2012-03-01 15:50:00,44.14,44.23,44.11,44.17,204100.0,28.4289,28.4869,28.4096,28.4483,204100.0
2012-03-02 09:30:00,44.17,44.26,44.01,44.01,61100.0,28.4483,28.5062,28.3452,28.3452,61100.0
2012-03-02 09:40:00,44.02,44.26,44.02,44.23,43000.0,28.3516,28.5062,28.3516,28.4869,43000.0
2012-03-02 09:50:00,44.23,44.33,44.12,44.32,64700.0,28.4869,28.5513,28.4161,28.5449,64700.0
2012-03-02 10:00:00,44.32,44.36,44.23,44.36,76900.0,28.5449,28.5706,28.4869,28.5706,76900.0
2012-03-02 10:10:00,44.36,44.4,44.13,44.14,68000.0,28.5706,28.5964,28.4225,28.4289,68000.0
2012-03-02 10:20:00,44.14,44.29,44.14,44.24,68700.0,28.4289,28.5255,28.4289,28.4933,68700.0
2012-03-02 10:30:00,44.24,44.26,44.07,44.11,70800.0,28.4933,28.5062,28.3838,28.4096,70800.0
2012-03-02 10:40:00,44.1,44.17,44.1,44.15,42700.0,28.4032,28.4483,28.4032,28.4354,42700.0
2012-03-02 10:50:00,44.17,44.21,44.06,44.08,32000.0,28.4483,28.474,28.3774,28.3903,32000.0
2012-03-02 11:00:00,44.08,44.09,43.91,43.93,40300.0,28.3903,28.3967,28.2808,28.2937,40300.0
2012-03-02 11:10:00,43.93,44.01,43.9,44.0,31700.0,28.2937,28.3452,28.2744,28.3388,31700.0
2012-03-02 11:20:00,44.0,44.05,43.94,43.94,37300.0,28.3388,28.371,28.3001,28.3001,37300.0
2012-03-02 11:30:00,43.94,44.01,43.93,43.95,28800.0,28.3001,28.3452,28.2937,28.3066,28800.0
2012-03-02 11:40:00,43.95,43.96,43.81,43.95,61400.0,28.3066,28.313,28.2164,28.3066,61400.0
2012-03-02 11:50:00,43.95,43.95,43.88,43.9,21100.0,28.3066,28.3066,28.2615,28.2744,21100.0
2012-03-02 12:00:00,43.92,43.92,43.75,43.85,39800.0,28.2872,28.2872,28.1777,28.2422,39800.0
2012-03-02 12:10:00,43.84,43.88,43.74,43.76,21000.0,28.2357,28.2615,28.1713,28.1842,21000.0
2012-03-02 12:20:00,43.77,43.8,43.75,43.78,20700.0,28.1906,28.21,28.1777,28.1971,20700.0
2012-03-02 12:30:00,43.78,43.8,43.75,43.77,16800.0,28.1971,28.21,28.1777,28.1906,16800.0
2012-03-02 12:40:00,43.77,43.79,43.68,43.72,16400.0,28.1906,28.2035,28.1327,28.1584,16400.0
2012-03-02 12:50:00,43.73,43.76,43.66,43.68,62300.0,28.1649,28.1842,28.1198,28.1327,62300.0
2012-03-02 13:00:00,43.69,43.79,43.61,43.65,45000.0,28.1391,28.2035,28.0876,28.1133,45000.0
2012-03-02 13:10:00,43.65,43.65,43.5,43.52,41800.0,28.1133,28.1133,28.0167,28.0296,41800.0
2012-03-02 13:20:00,43.51,43.57,43.44,43.54,74900.0,28.0232,28.0618,27.9781,28.0425,74900.0
2012-03-02 13:30:00,43.54,43.56,43.49,43.49,27800.0,28.0425,28.0554,28.0103,28.0103,27800.0
2012-03-02 13:40:00,43.5,43.63,43.5,43.54,30600.0,28.0167,28.1005,28.0167,28.0425,30600.0
2012-03-02 13:50:00,43.54,43.58,43.52,43.56,36200.0,28.0425,28.0683,28.0296,28.0554,36200.0
2012-03-02 14:00:00,43.57,43.59,43.51,43.57,29500.0,28.0618,28.0747,28.0232,28.0618,29500.0
2012-03-02 14:10:00,43.57,43.59,43.52,43.59,22100.0,28.0618,28.0747,28.0296,28.0747,22100.0
2012-03-02 14:20:00,43.59,43.63,43.53,43.63,48700.0,28.0747,28.1005,28.0361,28.1005,48700.0
2012-03-02 14:30:00,43.62,43.64,43.56,43.61,27700.0,28.094,28.1069,28.0554,28.0876,27700.0
2012-03-02 14:40:00,43.61,43.63,43.59,43.63,23700.0,28.0876,28.1005,28.0747,28.1005,23700.0
2012-03-02 14:50:00,43.63,43.69,43.63,43.69,76800.0,28.1005,28.1391,28.1005,28.1391,76800.0
2012-03-02 15:00:00,43.69,43.73,43.65,43.7,59300.0,28.1391,28.1649,28.1133,28.1455,59300.0
2012-03-02 15:10:00,43.71,43.73,43.64,43.65,44000.0,28.152,28.1649,28.1069,28.1133,44000.0
2012-03-02 15:20:00,43.65,43.79,43.65,43.76,78200.0,28.1133,28.2035,28.1133,28.1842,78200.0
2012-03-02 15:30:00,43.77,43.86,43.72,43.75,127400.0,28.1906,28.2486,28.1584,28.1777,127400.0
2012-03-02 15:40:00,43.76,43.79,43.7,43.78,153700.0,28.1842,28.2035,28.1455,28.1971,153700.0
2012-03-02 15:50:00,43.78,43.78,43.69,43.73,145700.0,28.1971,28.1971,28.1391,28.1649,145700.0
2012-03-05 09:30:00,43.6,43.71,43.44,43.61,102200.0,28.0811,28.152,27.9781,28.0876,102200.0
2012-03-05 09:40:00,43.61,43.62,43.46,43.52,83600.0,28.0876,28.094,27.991,28.0296,83600.0
2012-03-05 09:50:00,43.53,43.56,43.36,43.42,58900.0,28.0361,28.0554,27.9266,27.9652,58900.0
2012-03-05 10:00:00,43.43,43.57,43.39,43.4,209200.0,27.9716,28.0618,27.9459,27.9523,209200.0
2012-03-05 10:10:00,43.4,43.43,43.3,43.31,98200.0,27.9523,27.9716,27.8879,27.8944,98200.0
2012-03-05 10:20:00,43.32,43.32,43.16,43.24,78600.0,27.9008,27.9008,27.7978,27.8493,78600.0
2012-03-05 10:30:00,43.23,43.27,43.04,43.08,66600.0,27.8428,27.8686,27.7205,27.7462,66600.0
2012-03-05 10:40:00,43.09,43.19,43.05,43.17,66900.0,27.7527,27.8171,27.7269,27.8042,66900.0
2012-03-05 10:50:00,43.18,43.19,43.01,43.05,82300.0,27.8106,27.8171,27.7011,27.7269,82300.0
2012-03-05 11:00:00,43.05,43.15,42.99,43.08,72000.0,27.7269,27.7913,27.6883,27.7462,72000.0
2012-03-05 11:10:00,43.07,43.07,42.87,42.94,103100.0,27.7398,27.7398,27.611,27.6561,103100.0
2012-03-05 11:20:00,42.94,43.0,42.91,43.0,77400.0,27.6561,27.6947,27.6367,27.6947,77400.0
2012-03-05 11:30:00,43.0,43.0,42.66,42.69,133500.0,27.6947,27.6947,27.4757,27.495,133500.0
2012-03-05 11:40:00,42.68,42.79,42.62,42.74,115900.0,27.4886,27.5594,27.45,27.5272,115900.0
2012-03-05 11:50:00,42.73,42.75,42.62,42.64,115400.0,27.5208,27.5337,27.45,27.4628,115400.0
2012-03-05 12:00:00,42.65,42.72,42.62,42.72,83800.0,27.4693,27.5144,27.45,27.5144,83800.0
2012-03-05 12:10:00,42.73,42.83,42.7,42.82,103900.0,27.5208,27.5852,27.5015,27.5788,103900.0
2012-03-05 12:20:00,42.82,42.9,42.76,42.87,55500.0,27.5788,27.6303,27.5401,27.611,55500.0
2012-03-05 12:30:00,42.87,42.89,42.83,42.85,33800.0,27.611,27.6239,27.5852,27.5981,33800.0
2012-03-05 12:40:00,42.84,42.86,42.75,42.76,28200.0,27.5917,27.6045,27.5337,27.5401,28200.0
2012-03-05 12:50:00,42.76,42.76,42.63,42.63,35900.0,27.5401,27.5401,27.4564,27.4564,35900.0
2012-03-05 13:00:00,42.63,42.7,42.61,42.61,60100.0,27.4564,27.5015,27.4435,27.4435,60100.0
2012-03-05 13:10:00,42.61,42.71,42.59,42.71,48700.0,27.4435,27.5079,27.4306,27.5079,48700.0
2012-03-05 13:20:00,42.71,42.71,42.59,42.62,66000.0,27.5079,27.5079,27.4306,27.45,66000.0
2012-03-05 13:30:00,42.63,42.69,42.59,42.69,47600.0,27.4564,27.495,27.4306,27.495,47600.0
2012-03-05 13:40:00,42.69,42.74,42.67,42.72,42900.0,27.495,27.5272,27.4822,27.5144,42900.0
2012-03-05 13:50:00,42.72,42.72,42.57,42.58,64300.0,27.5144,27.5144,27.4178,27.4242,64300.0
2012-03-05 14:00:00,42.58,42.67,42.55,42.66,90300.0,27.4242,27.4822,27.4049,27.4757,90300.0
2012-03-05 14:10:00,42.67,42.75,42.66,42.72,46500.0,27.4822,27.5337,27.4757,27.5144,46500.0
2012-03-05 14:20:00,42.73,42.9,42.72,42.89,61500.0,27.5208,27.6303,27.5144,27.6239,61500.0
2012-03-05 14:30:00,42.89,42.9,42.81,42.84,54300.0,27.6239,27.6303,27.5723,27.5917,54300.0
2012-03-05 14:40:00,42.83,42.84,42.74,42.74,50000.0,27.5852,27.5917,27.5272,27.5272,50000.0
2012-03-05 14:50:00,42.75,42.84,42.73,42.84,113700.0,27.5337,27.5917,27.5208,27.5917,113700.0
2012-03-05 15:00:00,42.84,42.88,42.77,42.82,200300.0,27.5917,27.6174,27.5466,27.5788,200300.0
2012-03-05 15:10:00,42.83,42.87,42.8,42.84,69000.0,27.5852,27.611,27.5659,27.5917,69000.0
2012-03-05 15:20:00,42.85,42.86,42.77,42.81,87500.0,27.5981,27.6045,27.5466,27.5723,87500.0
2012-03-05 15:30:00,42.81,42.89,42.8,42.84,124900.0,27.5723,27.6239,27.5659,27.5917,124900.0
2012-03-05 15:40:00,42.84,42.9,42.8,42.85,169900.0,27.5917,27.6303,27.5659,27.5981,169900.0
2012-03-05 15:50:00,42.86,42.86,42.78,42.78,240400.0,27.6045,27.6045,27.553,27.553,240400.0
2012-03-06 09:30:00,42.29,42.53,42.25,42.28,164100.0,27.2374,27.392,27.2117,27.231,164100.0
2012-03-06 09:40:00,42.27,42.28,42.01,42.17,117900.0,27.2245,27.231,27.0571,27.1601,117900.0
2012-03-06 09:50:00,42.18,42.2,42.05,42.12,98800.0,27.1666,27.1794,27.0828,27.1279,98800.0
2012-03-06 10:00:00,42.11,42.23,42.07,42.12,145500.0,27.1215,27.1988,27.0957,27.1279,145500.0
2012-03-06 10:10:00,42.12,42.16,42.0,42.02,124500.0,27.1279,27.1537,27.0506,27.0635,124500.0
2012-03-06 10:20:00,42.02,42.11,42.0,42.05,81500.0,27.0635,27.1215,27.0506,27.0828,81500.0
2012-03-06 10:30:00,42.04,42.11,41.99,42.04,197000.0,27.0764,27.1215,27.0442,27.0764,197000.0
2012-03-06 10:40:00,42.04,42.2,42.0,42.02,91900.0,27.0764,27.1794,27.0506,27.0635,91900.0
2012-03-06 10:50:00,42.02,42.18,41.97,42.03,156100.0,27.0635,27.1666,27.0313,27.07,156100.0
2012-03-06 11:00:00,42.02,42.23,42.0,42.19,168800.0,27.0635,27.1988,27.0506,27.173,168800.0
2012-03-06 11:10:00,42.2,42.2,42.02,42.02,82100.0,27.1794,27.1794,27.0635,27.0635,82100.0
2012-03-06 11:20:00,42.02,42.04,41.89,42.01,114000.0,27.0635,27.0764,26.9798,27.0571,114000.0
2012-03-06 11:30:00,42.02,42.06,41.99,42.05,70100.0,27.0635,27.0893,27.0442,27.0828,70100.0
2012-03-06 11:40:00,42.05,42.14,42.0,42.03,117400.0,27.0828,27.1408,27.0506,27.07,117400.0
2012-03-06 11:50:00,42.04,42.05,42.0,42.01,50400.0,27.0764,27.0828,27.0506,27.0571,50400.0
2012-03-06 12:00:00,42.01,42.06,42.0,42.02,64600.0,27.0571,27.0893,27.0506,27.0635,64600.0
2012-03-06 12:10:00,42.01,42.06,41.99,42.04,99000.0,27.0571,27.0893,27.0442,27.0764,99000.0
2012-03-06 12:20:00,42.03,42.12,42.02,42.11,43300.0,27.07,27.1279,27.0635,27.1215,43300.0
2012-03-06 12:30:00,42.1,42.17,42.09,42.1,85400.0,27.115,27.1601,27.1086,27.115,85400.0
2012-03-06 12:40:00,42.1,42.1,42.05,42.1,34500.0,27.115,27.115,27.0828,27.115,34500.0
2012-03-06 12:50:00,42.1,42.1,42.05,42.09,69500.0,27.115,27.115,27.0828,27.1086,69500.0
2012-03-06 13:00:00,42.09,42.17,42.05,42.13,37900.0,27.1086,27.1601,27.0828,27.1344,37900.0
2012-03-06 13:10:00,42.11,42.13,42.07,42.11,23700.0,27.1215,27.1344,27.0957,27.1215,23700.0
2012-03-06 13:20:00,42.1,42.13,42.09,42.12,48100.0,27.115,27.1344,27.1086,27.1279,48100.0
2012-03-06 13:30:00,42.13,42.25,42.13,42.19,33400.0,27.1344,27.2117,27.1344,27.173,33400.0
2012-03-06 13:40:00,42.19,42.3,42.17,42.28,119700.0,27.173,27.2439,27.1601,27.231,119700.0
2012-03-06 13:50:00,42.28,42.36,42.28,42.3,33900.0,27.231,27.2825,27.231,27.2439,33900.0
2012-03-06 14:00:00,42.3,42.35,42.2,42.34,56300.0,27.2439,27.2761,27.1794,27.2696,56300.0
2012-03-06 14:10:00,42.34,42.38,42.3,42.32,47000.0,27.2696,27.2954,27.2439,27.2567,47000.0
2012-03-06 14:20:00,42.31,42.33,42.16,42.16,68000.0,27.2503,27.2632,27.1537,27.1537,68000.0
2012-03-06 14:30:00,42.16,42.17,42.04,42.12,70400.0,27.1537,27.1601,27.0764,27.1279,70400.0
2012-03-06 14:40:00,42.12,42.16,42.1,42.14,59500.0,27.1279,27.1537,27.115,27.1408,59500.0
2012-03-06 14:50:00,42.14,42.16,42.1,42.12,41800.0,27.1408,27.1537,27.115,27.1279,41800.0
2012-03-06 15:00:00,42.12,42.21,42.1,42.2,67200.0,27.1279,27.1859,27.115,27.1794,67200.0
2012-03-06 15:10:00,42.21,42.24,42.19,42.24,70700.0,27.1859,27.2052,27.173,27.2052,70700.0
2012-03-06 15:20:00,42.24,42.29,42.19,42.29,90200.0,27.2052,27.2374,27.173,27.2374,90200.0
2012-03-06 15:30:00,42.27,42.29,42.22,42.25,101000.0,27.2245,27.2374,27.1923,27.2117,101000.0
2012-03-06 15:40:00,42.25,42.41,42.25,42.36,193500.0,27.2117,27.3147,27.2117,27.2825,193500.0
2012-03-06 15:50:00,42.36,42.39,42.28,42.28,226000.0,27.2825,27.3018,27.231,27.231,226000.0
2012-03-07 09:30:00,42.47,42.7,42.33,42.61,68100.0,27.3533,27.5015,27.2632,27.4435,68100.0
2012-03-07 09:40:00,42.63,42.72,42.53,42.61,64500.0,27.4564,27.5144,27.392,27.4435,64500.0
2012-03-07 09:50:00,42.64,42.82,42.54,42.72,83000.0,27.4628,27.5788,27.3984,27.5144,83000.0
2012-03-07 10:00:00,42.72,42.9,42.69,42.78,64300.0,27.5144,27.6303,27.495,27.553,64300.0
2012-03-07 10:10:00,42.79,42.9,42.75,42.86,91200.0,27.5594,27.6303,27.5337,27.6045,91200.0
2012-03-07 10:20:00,42.86,42.94,42.71,42.75,99500.0,27.6045,27.6561,27.5079,27.5337,99500.0
2012-03-07 10:30:00,42.75,42.89,42.74,42.84,71500.0,27.5337,27.6239,27.5272,27.5917,71500.0
2012-03-07 10:40:00,42.84,43.03,42.84,42.94,113700.0,27.5917,27.714,27.5917,27.6561,113700.0
2012-03-07 10:50:00,42.93,42.95,42.86,42.9,36200.0,27.6496,27.6625,27.6045,27.6303,36200.0
2012-03-07 11:00:00,42.9,43.06,42.9,43.06,37200.0,27.6303,27.7333,27.6303,27.7333,37200.0
2012-03-07 11:10:00,43.06,43.22,43.01,43.21,103000.0,27.7333,27.8364,27.7011,27.83,103000.0
2012-03-07 11:20:00,43.2,43.29,43.2,43.23,98900.0,27.8235,27.8815,27.8235,27.8428,98900.0
2012-03-07 11:30:00,43.23,43.28,43.15,43.16,75900.0,27.8428,27.875,27.7913,27.7978,75900.0
2012-03-07 11:40:00,43.15,43.2,43.08,43.08,62200.0,27.7913,27.8235,27.7462,27.7462,62200.0
2012-03-07 11:50:00,43.08,43.16,43.06,43.15,58600.0,27.7462,27.7978,27.7333,27.7913,58600.0
2012-03-07 12:00:00,43.15,43.24,43.15,43.21,81500.0,27.7913,27.8493,27.7913,27.83,81500.0
2012-03-07 12:10:00,43.2,43.21,43.13,43.19,72300.0,27.8235,27.83,27.7784,27.8171,72300.0
2012-03-07 12:20:00,43.18,43.25,43.16,43.25,31100.0,27.8106,27.8557,27.7978,27.8557,31100.0
2012-03-07 12:30:00,43.25,43.27,43.18,43.25,88800.0,27.8557,27.8686,27.8106,27.8557,88800.0
2012-03-07 12:40:00,43.24,43.31,43.24,43.29,28400.0,27.8493,27.8944,27.8493,27.8815,28400.0
2012-03-07 12:50:00,43.3,43.33,43.29,43.33,27100.0,27.8879,27.9072,27.8815,27.9072,27100.0
2012-03-07 13:00:00,43.34,43.34,43.26,43.26,35600.0,27.9137,27.9137,27.8622,27.8622,35600.0
2012-03-07 13:10:00,43.27,43.3,43.23,43.27,20100.0,27.8686,27.8879,27.8428,27.8686,20100.0
2012-03-07 13:20:00,43.27,43.29,43.23,43.23,31700.0,27.8686,27.8815,27.8428,27.8428,31700.0
2012-03-07 13:30:00,43.23,43.25,43.2,43.22,33100.0,27.8428,27.8557,27.8235,27.8364,33100.0
2012-03-07 13:40:00,43.21,43.23,43.18,43.21,29800.0,27.83,27.8428,27.8106,27.83,29800.0
2012-03-07 13:50:00,43.21,43.29,43.19,43.29,34900.0,27.83,27.8815,27.8171,27.8815,34900.0
2012-03-07 14:00:00,43.29,43.46,43.27,43.4,83000.0,27.8815,27.991,27.8686,27.9523,83000.0
2012-03-07 14:10:00,43.4,43.45,43.35,43.39,73700.0,27.9523,27.9845,27.9201,27.9459,73700.0
2012-03-07 14:20:00,43.39,43.41,43.32,43.4,63200.0,27.9459,27.9588,27.9008,27.9523,63200.0
2012-03-07 14:30:00,43.4,43.41,43.24,43.29,59900.0,27.9523,27.9588,27.8493,27.8815,59900.0
2012-03-07 14:40:00,43.27,43.35,43.25,43.33,91200.0,27.8686,27.9201,27.8557,27.9072,91200.0
2012-03-07 14:50:00,43.34,43.46,43.34,43.44,63300.0,27.9137,27.991,27.9137,27.9781,63300.0
2012-03-07 15:00:00,43.43,43.46,43.4,43.42,144400.0,27.9716,27.991,27.9523,27.9652,144400.0
2012-03-07 15:10:00,43.42,43.49,43.4,43.47,67700.0,27.9652,28.0103,27.9523,27.9974,67700.0
2012-03-07 15:20:00,43.48,43.55,43.45,43.53,111600.0,28.0039,28.0489,27.9845,28.0361,111600.0
2012-03-07 15:30:00,43.53,43.65,43.51,43.58,187200.0,28.0361,28.1133,28.0232,28.0683,187200.0
2012-03-07 15:40:00,43.58,43.67,43.55,43.58,246000.0,28.0683,28.1262,28.0489,28.0683,246000.0
2012-03-07 15:50:00,43.58,43.61,43.43,43.47,275800.0,28.0683,28.0876,27.9716,27.9974,275800.0
2012-03-08 09:30:00,43.9,44.31,43.85,44.09,129000.0,28.2744,28.5384,28.2422,28.3967,129000.0
2012-03-08 09:40:00,44.1,44.3,44.06,44.07,89600.0,28.4032,28.532,28.3774,28.3838,89600.0
2012-03-08 09:50:00,44.05,44.07,43.16,43.43,498800.0,28.371,28.3838,27.7978,27.9716,498800.0
2012-03-08 10:00:00,43.44,43.73,43.22,43.72,275600.0,27.9781,28.1649,27.8364,28.1584,275600.0
2012-03-08 10:10:00,43.72,43.93,43.6,43.92,101000.0,28.1584,28.2937,28.0811,28.2872,101000.0
2012-03-08 10:20:00,43.93,44.0,43.84,43.96,108300.0,28.2937,28.3388,28.2357,28.313,108300.0
2012-03-08 10:30:00,43.96,44.13,43.95,44.04,150400.0,28.313,28.4225,28.3066,28.3645,150400.0
2012-03-08 10:40:00,44.03,44.1,44.0,44.01,84400.0,28.3581,28.4032,28.3388,28.3452,84400.0
2012-03-08 10:50:00,44.01,44.3,43.98,44.3,91900.0,28.3452,28.532,28.3259,28.532,91900.0
2012-03-08 11:00:00,44.3,44.49,44.3,44.47,121900.0,28.532,28.6544,28.532,28.6415,121900.0
2012-03-08 11:10:00,44.48,44.62,44.48,44.58,107500.0,28.6479,28.7381,28.6479,28.7123,107500.0
2012-03-08 11:20:00,44.56,44.57,44.42,44.49,64400.0,28.6994,28.7059,28.6093,28.6544,64400.0
2012-03-08 11:30:00,44.49,44.49,44.38,44.38,38200.0,28.6544,28.6544,28.5835,28.5835,38200.0
2012-03-08 11:40:00,44.39,44.39,44.3,44.33,56000.0,28.5899,28.5899,28.532,28.5513,56000.0
2012-03-08 11:50:00,44.34,44.36,44.26,44.32,49700.0,28.5577,28.5706,28.5062,28.5449,49700.0
2012-03-08 12:00:00,44.32,44.38,44.26,44.38,61700.0,28.5449,28.5835,28.5062,28.5835,61700.0
2012-03-08 12:10:00,44.38,44.42,44.28,44.31,65900.0,28.5835,28.6093,28.5191,28.5384,65900.0
2012-03-08 12:20:00,44.3,44.37,44.29,44.34,20100.0,28.532,28.5771,28.5255,28.5577,20100.0
2012-03-08 12:30:00,44.36,44.39,44.33,44.39,12400.0,28.5706,28.5899,28.5513,28.5899,12400.0
2012-03-08 12:40:00,44.4,44.43,44.35,44.39,17000.0,28.5964,28.6157,28.5642,28.5899,17000.0
2012-03-08 12:50:00,44.38,44.45,44.38,44.39,32900.0,28.5835,28.6286,28.5835,28.5899,32900.0
2012-03-08 13:00:00,44.39,44.39,44.24,44.27,45900.0,28.5899,28.5899,28.4933,28.5127,45900.0
2012-03-08 13:10:00,44.26,44.44,44.25,44.4,18100.0,28.5062,28.6222,28.4998,28.5964,18100.0
2012-03-08 13:20:00,44.39,44.43,44.35,44.36,31000.0,28.5899,28.6157,28.5642,28.5706,31000.0
2012-03-08 13:30:00,44.35,44.36,44.29,44.33,17200.0,28.5642,28.5706,28.5255,28.5513,17200.0
2012-03-08 13:40:00,44.34,44.35,44.3,44.3,14900.0,28.5577,28.5642,28.532,28.532,14900.0
2012-03-08 13:50:00,44.29,44.38,44.25,44.29,29800.0,28.5255,28.5835,28.4998,28.5255,29800.0
2012-03-08 14:00:00,44.29,44.48,44.27,44.48,64100.0,28.5255,28.6479,28.5127,28.6479,64100.0
2012-03-08 14:10:00,44.48,44.48,44.37,44.46,69200.0,28.6479,28.6479,28.5771,28.635,69200.0
2012-03-08 14:20:00,44.46,44.48,44.39,44.44,56800.0,28.635,28.6479,28.5899,28.6222,56800.0
2012-03-08 14:30:00,44.44,44.45,44.41,44.42,69800.0,28.6222,28.6286,28.6028,28.6093,69800.0
2012-03-08 14:40:00,44.42,44.45,44.4,44.4,47300.0,28.6093,28.6286,28.5964,28.5964,47300.0
2012-03-08 14:50:00,44.4,44.5,44.4,44.46,60600.0,28.5964,28.6608,28.5964,28.635,60600.0
2012-03-08 15:00:00,44.46,44.55,44.4,44.52,186600.0,28.635,28.693,28.5964,28.6737,186600.0
2012-03-08 15:10:00,44.52,44.52,44.41,44.41,103800.0,28.6737,28.6737,28.6028,28.6028,103800.0
2012-03-08 15:20:00,44.41,44.43,44.29,44.3,93400.0,28.6028,28.6157,28.5255,28.532,93400.0
2012-03-08 15:30:00,44.3,44.42,44.3,44.33,84100.0,28.532,28.6093,28.532,28.5513,84100.0
2012-03-08 15:40:00,44.33,44.38,44.33,44.34,176500.0,28.5513,28.5835,28.5513,28.5577,176500.0
2012-03-08 15:50:00,44.35,44.37,44.25,44.29,253400.0,28.5642,28.5771,28.4998,28.5255,253400.0
2012-03-09 09:30:00,44.24,44.48,44.24,44.4,116400.0,28.4933,28.6479,28.4933,28.5964,116400.0
2012-03-09 09:40:00,44.4,44.7,44.3,44.68,53500.0,28.5964,28.7896,28.532,28.7767,53500.0
2012-03-09 09:50:00,44.68,44.8,44.58,44.59,120000.0,28.7767,28.854,28.7123,28.7188,120000.0
2012-03-09 10:00:00,44.58,44.8,44.5,44.72,108200.0,28.7123,28.854,28.6608,28.8025,108200.0
2012-03-09 10:10:00,44.73,44.86,44.67,44.82,73300.0,28.8089,28.8927,28.7703,28.8669,73300.0
2012-03-09 10:20:00,44.83,44.97,44.83,44.97,74500.0,28.8733,28.9635,28.8733,28.9635,74500.0
2012-03-09 10:30:00,44.97,45.07,44.93,45.05,242800.0,28.9635,29.0279,28.9377,29.015,242800.0
2012-03-09 10:40:00,45.05,45.06,44.85,44.91,83800.0,29.015,29.0215,28.8862,28.9249,83800.0
2012-03-09 10:50:00,44.9,45.03,44.88,44.97,76200.0,28.9184,29.0021,28.9055,28.9635,76200.0
2012-03-09 11:00:00,44.97,45.02,44.91,44.94,74200.0,28.9635,28.9957,28.9249,28.9442,74200.0
2012-03-09 11:10:00,44.95,45.02,44.95,44.97,39000.0,28.9506,28.9957,28.9506,28.9635,39000.0
2012-03-09 11:20:00,44.98,45.03,44.92,45.0,61600.0,28.9699,29.0021,28.9313,28.9828,61600.0
2012-03-09 11:30:00,45.0,45.02,44.86,44.95,57700.0,28.9828,28.9957,28.8927,28.9506,57700.0
2012-03-09 11:40:00,44.95,44.97,44.82,44.86,62900.0,28.9506,28.9635,28.8669,28.8927,62900.0
2012-03-09 11:50:00,44.87,45.0,44.86,44.97,29900.0,28.8991,28.9828,28.8927,28.9635,29900.0
2012-03-09 12:00:00,44.96,44.98,44.84,44.87,41200.0,28.9571,28.9699,28.8798,28.8991,41200.0
2012-03-09 12:10:00,44.88,44.96,44.88,44.94,49000.0,28.9055,28.9571,28.9055,28.9442,49000.0
2012-03-09 12:20:00,44.95,44.99,44.92,44.95,77100.0,28.9506,28.9764,28.9313,28.9506,77100.0
2012-03-09 12:30:00,44.94,44.97,44.9,44.94,40500.0,28.9442,28.9635,28.9184,28.9442,40500.0
2012-03-09 12:40:00,44.93,45.0,44.87,44.91,124500.0,28.9377,28.9828,28.8991,28.9249,124500.0
2012-03-09 12:50:00,44.91,44.91,44.77,44.79,44600.0,28.9249,28.9249,28.8347,28.8476,44600.0
2012-03-09 13:00:00,44.78,44.85,44.78,44.82,42400.0,28.8411,28.8862,28.8411,28.8669,42400.0
2012-03-09 13:10:00,44.81,44.81,44.73,44.73,45600.0,28.8605,28.8605,28.8089,28.8089,45600.0
2012-03-09 13:20:00,44.74,44.74,44.64,44.64,47300.0,28.8154,28.8154,28.751,28.751,47300.0
2012-03-09 13:30:00,44.65,44.74,44.64,44.74,28800.0,28.7574,28.8154,28.751,28.8154,28800.0
2012-03-09 13:40:00,44.74,44.78,44.72,44.75,16300.0,28.8154,28.8411,28.8025,28.8218,16300.0
2012-03-09 13:50:00,44.76,44.77,44.7,44.72,22700.0,28.8283,28.8347,28.7896,28.8025,22700.0
2012-03-09 14:00:00,44.72,44.76,44.59,44.59,38700.0,28.8025,28.8283,28.7188,28.7188,38700.0
2012-03-09 14:10:00,44.6,44.61,44.56,44.57,44600.0,28.7252,28.7316,28.6994,28.7059,44600.0
2012-03-09 14:20:00,44.57,44.64,44.56,44.61,46600.0,28.7059,28.751,28.6994,28.7316,46600.0
2012-03-09 14:30:00,44.61,44.66,44.61,44.62,48200.0,28.7316,28.7638,28.7316,28.7381,48200.0
2012-03-09 14:40:00,44.62,44.65,44.61,44.63,75100.0,28.7381,28.7574,28.7316,28.7445,75100.0
2012-03-09 14:50:00,44.63,44.66,44.42,44.48,93900.0,28.7445,28.7638,28.6093,28.6479,93900.0
2012-03-09 15:00:00,44.48,44.57,44.48,44.48,48200.0,28.6479,28.7059,28.6479,28.6479,48200.0
2012-03-09 15:10:00,44.48,44.52,44.45,44.5,31600.0,28.6479,28.6737,28.6286,28.6608,31600.0
2012-03-09 15:20:00,44.5,44.58,44.44,44.56,102600.0,28.6608,28.7123,28.6222,28.6994,102600.0
2012-03-09 15:30:00,44.56,44.59,44.49,44.55,85700.0,28.6994,28.7188,28.6544,28.693,85700.0
2012-03-09 15:40:00,44.55,44.57,44.48,44.53,87700.0,28.693,28.7059,28.6479,28.6801,87700.0
2012-03-09 15:50:00,44.54,44.55,44.44,44.54,200500.0,28.6866,28.693,28.6222,28.6866,200500.0
2012-03-12 09:30:00,44.44,44.66,44.34,44.55,80600.0,28.6222,28.7638,28.5577,28.693,80600.0
2012-03-12 09:40:00,44.5,44.6,44.39,44.45,40400.0,28.6608,28.7252,28.5899,28.6286,40400.0
2012-03-12 09:50:00,44.42,44.44,44.28,44.3,40800.0,28.6093,28.6222,28.5191,28.532,40800.0
2012-03-12 10:00:00,44.29,44.3,44.06,44.21,63500.0,28.5255,28.532,28.3774,28.474,63500.0
2012-03-12 10:10:00,44.2,44.27,44.13,44.27,51000.0,28.4676,28.5127,28.4225,28.5127,51000.0
2012-03-12 10:20:00,44.26,44.27,44.04,44.07,77200.0,28.5062,28.5127,28.3645,28.3838,77200.0
2012-03-12 10:30:00,44.07,44.07,43.76,43.8,66900.0,28.3838,28.3838,28.1842,28.21,66900.0
2012-03-12 10:40:00,43.8,43.83,43.69,43.71,102600.0,28.21,28.2293,28.1391,28.152,102600.0
2012-03-12 10:50:00,43.72,43.92,43.67,43.68,78700.0,28.1584,28.2872,28.1262,28.1327,78700.0
2012-03-12 11:00:00,43.66,43.79,43.59,43.62,113400.0,28.1198,28.2035,28.0747,28.094,113400.0
2012-03-12 11:10:00,43.63,43.79,43.63,43.73,73500.0,28.1005,28.2035,28.1005,28.1649,73500.0
2012-03-12 11:20:00,43.72,43.74,43.62,43.62,41300.0,28.1584,28.1713,28.094,28.094,41300.0
2012-03-12 11:30:00,43.63,43.66,43.57,43.6,80000.0,28.1005,28.1198,28.0618,28.0811,80000.0
2012-03-12 11:40:00,43.6,43.6,43.38,43.5,104200.0,28.0811,28.0811,27.9394,28.0167,104200.0
2012-03-12 11:50:00,43.49,43.56,43.44,43.44,29300.0,28.0103,28.0554,27.9781,27.9781,29300.0
2012-03-12 12:00:00,43.45,43.57,43.4,43.53,47800.0,27.9845,28.0618,27.9523,28.0361,47800.0
2012-03-12 12:10:00,43.53,43.61,43.51,43.59,72100.0,28.0361,28.0876,28.0232,28.0747,72100.0
2012-03-12 12:20:00,43.59,43.66,43.53,43.54,52300.0,28.0747,28.1198,28.0361,28.0425,52300.0
2012-03-12 12:30:00,43.55,43.57,43.5,43.5,45400.0,28.0489,28.0618,28.0167,28.0167,45400.0
2012-03-12 12:40:00,43.5,43.57,43.49,43.55,31700.0,28.0167,28.0618,28.0103,28.0489,31700.0
2012-03-12 12:50:00,43.55,43.55,43.44,43.55,32200.0,28.0489,28.0489,27.9781,28.0489,32200.0
2012-03-12 13:00:00,43.54,43.55,43.5,43.52,29300.0,28.0425,28.0489,28.0167,28.0296,29300.0
2012-03-12 13:10:00,43.52,43.58,43.45,43.55,40800.0,28.0296,28.0683,27.9845,28.0489,40800.0
2012-03-12 13:20:00,43.55,43.62,43.54,43.6,27600.0,28.0489,28.094,28.0425,28.0811,27600.0
2012-03-12 13:30:00,43.59,43.69,43.57,43.65,21100.0,28.0747,28.1391,28.0618,28.1133,21100.0
2012-03-12 13:40:00,43.66,43.69,43.63,43.65,95100.0,28.1198,28.1391,28.1005,28.1133,95100.0
2012-03-12 13:50:00,43.65,43.65,43.59,43.59,35900.0,28.1133,28.1133,28.0747,28.0747,35900.0
2012-03-12 14:00:00,43.6,43.63,43.58,43.59,32700.0,28.0811,28.1005,28.0683,28.0747,32700.0
2012-03-12 14:10:00,43.59,43.68,43.58,43.66,34800.0,28.0747,28.1327,28.0683,28.1198,34800.0
2012-03-12 14:20:00,43.66,43.68,43.62,43.66,39600.0,28.1198,28.1327,28.094,28.1198,39600.0
2012-03-12 14:30:00,43.66,43.66,43.63,43.66,41000.0,28.1198,28.1198,28.1005,28.1198,41000.0
2012-03-12 14:40:00,43.65,43.68,43.61,43.65,46300.0,28.1133,28.1327,28.0876,28.1133,46300.0
2012-03-12 14:50:00,43.65,43.7,43.62,43.68,55500.0,28.1133,28.1455,28.094,28.1327,55500.0
2012-03-12 15:00:00,43.68,43.69,43.65,43.66,52600.0,28.1327,28.1391,28.1133,28.1198,52600.0
2012-03-12 15:10:00,43.66,43.68,43.61,43.67,44500.0,28.1198,28.1327,28.0876,28.1262,44500.0
2012-03-12 15:20:00,43.68,43.69,43.64,43.66,55400.0,28.1327,28.1391,28.1069,28.1198,55400.0
2012-03-12 15:30:00,43.66,43.7,43.62,43.66,135100.0,28.1198,28.1455,28.094,28.1198,135100.0
2012-03-12 15:40:00,43.66,43.73,43.61,43.65,179100.0,28.1198,28.1649,28.0876,28.1133,179100.0
2012-03-12 15:50:00,43.64,43.65,43.58,43.61,182000.0,28.1069,28.1133,28.0683,28.0876,182000.0
2012-03-13 09:30:00,43.96,44.2,43.76,44.19,59800.0,28.313,28.4676,28.1842,28.4611,59800.0
2012-03-13 09:40:00,44.2,44.24,44.16,44.23,26900.0,28.4676,28.4933,28.4418,28.4869,26900.0
2012-03-13 09:50:00,44.24,44.42,44.24,44.38,56900.0,28.4933,28.6093,28.4933,28.5835,56900.0
2012-03-13 10:00:00,44.39,44.47,44.31,44.47,42400.0,28.5899,28.6415,28.5384,28.6415,42400.0
2012-03-13 10:10:00,44.48,44.54,44.43,44.46,34000.0,28.6479,28.6866,28.6157,28.635,34000.0
2012-03-13 10:20:00,44.47,44.52,44.46,44.47,76300.0,28.6415,28.6737,28.635,28.6415,76300.0
2012-03-13 10:30:00,44.48,44.61,44.45,44.6,32900.0,28.6479,28.7316,28.6286,28.7252,32900.0
2012-03-13 10:40:00,44.6,44.69,44.52,44.52,65500.0,28.7252,28.7832,28.6737,28.6737,65500.0
2012-03-13 10:50:00,44.53,44.58,44.53,44.57,36100.0,28.6801,28.7123,28.6801,28.7059,36100.0
2012-03-13 11:00:00,44.57,44.66,44.57,44.6,40000.0,28.7059,28.7638,28.7059,28.7252,40000.0
2012-03-13 11:10:00,44.61,44.67,44.58,44.67,62700.0,28.7316,28.7703,28.7123,28.7703,62700.0
2012-03-13 11:20:00,44.67,44.78,44.64,44.72,62600.0,28.7703,28.8411,28.751,28.8025,62600.0
2012-03-13 11:30:00,44.71,44.8,44.67,44.79,24000.0,28.796,28.854,28.7703,28.8476,24000.0
2012-03-13 11:40:00,44.79,44.87,44.78,44.82,32200.0,28.8476,28.8991,28.8411,28.8669,32200.0
2012-03-13 11:50:00,44.8,44.82,44.75,44.77,30300.0,28.854,28.8669,28.8218,28.8347,30300.0
2012-03-13 12:00:00,44.77,44.85,44.75,44.84,23900.0,28.8347,28.8862,28.8218,28.8798,23900.0
2012-03-13 12:10:00,44.83,44.88,44.8,44.82,53600.0,28.8733,28.9055,28.854,28.8669,53600.0
2012-03-13 12:20:00,44.83,44.84,44.74,44.82,34000.0,28.8733,28.8798,28.8154,28.8669,34000.0
2012-03-13 12:30:00,44.83,44.86,44.75,44.75,31200.0,28.8733,28.8927,28.8218,28.8218,31200.0
2012-03-13 12:40:00,44.75,44.75,44.66,44.73,24500.0,28.8218,28.8218,28.7638,28.8089,24500.0
2012-03-13 12:50:00,44.74,44.88,44.74,44.87,43900.0,28.8154,28.9055,28.8154,28.8991,43900.0
2012-03-13 13:00:00,44.87,44.94,44.87,44.88,42400.0,28.8991,28.9442,28.8991,28.9055,42400.0
2012-03-13 13:10:00,44.88,44.92,44.87,44.89,24100.0,28.9055,28.9313,28.8991,28.912,24100.0
2012-03-13 13:20:00,44.88,44.96,44.88,44.93,40100.0,28.9055,28.9571,28.9055,28.9377,40100.0
2012-03-13 13:30:00,44.93,44.98,44.9,44.94,42900.0,28.9377,28.9699,28.9184,28.9442,42900.0
2012-03-13 13:40:00,44.94,44.98,44.91,44.93,28300.0,28.9442,28.9699,28.9249,28.9377,28300.0
2012-03-13 13:50:00,44.93,44.94,44.81,44.81,32200.0,28.9377,28.9442,28.8605,28.8605,32200.0
2012-03-13 14:00:00,44.81,44.84,44.77,44.82,52700.0,28.8605,28.8798,28.8347,28.8669,52700.0
2012-03-13 14:10:00,44.83,44.87,44.76,44.86,45800.0,28.8733,28.8991,28.8283,28.8927,45800.0
2012-03-13 14:20:00,44.87,44.94,44.79,44.86,98300.0,28.8991,28.9442,28.8476,28.8927,98300.0
2012-03-13 14:30:00,44.86,44.87,44.73,44.8,135300.0,28.8927,28.8991,28.8089,28.854,135300.0
2012-03-13 14:40:00,44.81,44.83,44.66,44.66,72800.0,28.8605,28.8733,28.7638,28.7638,72800.0
2012-03-13 14:50:00,44.66,44.75,44.63,44.73,41900.0,28.7638,28.8218,28.7445,28.8089,41900.0
2012-03-13 15:00:00,44.74,44.97,44.73,44.85,78300.0,28.8154,28.9635,28.8089,28.8862,78300.0
2012-03-13 15:10:00,44.85,45.03,44.83,44.91,108300.0,28.8862,29.0021,28.8733,28.9249,108300.0
2012-03-13 15:20:00,44.91,45.05,44.9,44.95,109800.0,28.9249,29.015,28.9184,28.9506,109800.0
2012-03-13 15:30:00,44.95,45.05,44.94,45.03,85000.0,28.9506,29.015,28.9442,29.0021,85000.0
2012-03-13 15:40:00,45.03,45.1,45.01,45.04,104300.0,29.0021,29.0472,28.9893,29.0086,104300.0
2012-03-13 15:50:00,45.04,45.17,45.03,45.12,179900.0,29.0086,29.0923,29.0021,29.0601,179900.0
2012-03-14 09:30:00,45.14,45.23,44.92,44.94,49600.0,29.073,29.131,28.9313,28.9442,49600.0
2012-03-14 09:40:00,44.95,45.12,44.93,45.06,41400.0,28.9506,29.0601,28.9377,29.0215,41400.0
2012-03-14 09:50:00,45.06,45.08,44.99,45.06,107000.0,29.0215,29.0344,28.9764,29.0215,107000.0
2012-03-14 10:00:00,45.06,45.12,44.99,45.11,140300.0,29.0215,29.0601,28.9764,29.0537,140300.0
2012-03-14 10:10:00,45.11,45.19,45.1,45.18,96500.0,29.0537,29.1052,29.0472,29.0988,96500.0
2012-03-14 10:20:00,45.18,45.18,44.98,45.0,56700.0,29.0988,29.0988,28.9699,28.9828,56700.0
2012-03-14 10:30:00,45.0,45.03,44.83,44.92,48200.0,28.9828,29.0021,28.8733,28.9313,48200.0
2012-03-14 10:40:00,44.93,44.93,44.67,44.79,198400.0,28.9377,28.9377,28.7703,28.8476,198400.0
2012-03-14 10:50:00,44.79,44.8,44.66,44.7,60700.0,28.8476,28.854,28.7638,28.7896,60700.0
2012-03-14 11:00:00,44.71,44.77,44.71,44.74,32200.0,28.796,28.8347,28.796,28.8154,32200.0
2012-03-14 11:10:00,44.75,44.82,44.75,44.77,43100.0,28.8218,28.8669,28.8218,28.8347,43100.0
2012-03-14 11:20:00,44.78,44.89,44.78,44.87,38400.0,28.8411,28.912,28.8411,28.8991,38400.0
2012-03-14 11:30:00,44.89,44.9,44.83,44.87,43200.0,28.912,28.9184,28.8733,28.8991,43200.0
2012-03-14 11:40:00,44.86,44.94,44.86,44.93,37400.0,28.8927,28.9442,28.8927,28.9377,37400.0
2012-03-14 11:50:00,44.92,44.95,44.86,44.87,55900.0,28.9313,28.9506,28.8927,28.8991,55900.0
2012-03-14 12:00:00,44.86,44.93,44.81,44.92,44500.0,28.8927,28.9377,28.8605,28.9313,44500.0
2012-03-14 12:10:00,44.91,44.96,44.91,44.91,50500.0,28.9249,28.9571,28.9249,28.9249,50500.0
2012-03-14 12:20:00,44.92,44.95,44.9,44.92,46400.0,28.9313,28.9506,28.9184,28.9313,46400.0
2012-03-14 12:30:00,44.92,45.04,44.92,45.01,29400.0,28.9313,29.0086,28.9313,28.9893,29400.0
2012-03-14 12:40:00,45.01,45.05,44.97,45.04,33100.0,28.9893,29.015,28.9635,29.0086,33100.0
2012-03-14 12:50:00,45.04,45.04,44.95,45.04,23400.0,29.0086,29.0086,28.9506,29.0086,23400.0
2012-03-14 13:00:00,45.02,45.12,45.02,45.11,36300.0,28.9957,29.0601,28.9957,29.0537,36300.0
2012-03-14 13:10:00,45.11,45.12,45.06,45.06,29700.0,29.0537,29.0601,29.0215,29.0215,29700.0
2012-03-14 13:20:00,45.07,45.11,45.07,45.09,25200.0,29.0279,29.0537,29.0279,29.0408,25200.0
2012-03-14 13:30:00,45.1,45.15,45.1,45.12,92300.0,29.0472,29.0794,29.0472,29.0601,92300.0
2012-03-14 13:40:00,45.12,45.13,44.97,44.98,78800.0,29.0601,29.0666,28.9635,28.9699,78800.0
2012-03-14 13:50:00,44.98,45.01,44.88,44.9,96400.0,28.9699,28.9893,28.9055,28.9184,96400.0
2012-03-14 14:00:00,44.9,44.97,44.89,44.89,65000.0,28.9184,28.9635,28.912,28.912,65000.0
2012-03-14 14:10:00,44.9,44.9,44.79,44.87,48300.0,28.9184,28.9184,28.8476,28.8991,48300.0
2012-03-14 14:20:00,44.85,44.87,44.79,44.86,38100.0,28.8862,28.8991,28.8476,28.8927,38100.0
2012-03-14 14:30:00,44.86,44.94,44.82,44.91,115800.0,28.8927,28.9442,28.8669,28.9249,115800.0
2012-03-14 14:40:00,44.9,44.99,44.9,44.96,97700.0,28.9184,28.9764,28.9184,28.9571,97700.0
2012-03-14 14:50:00,44.97,44.99,44.89,44.91,46900.0,28.9635,28.9764,28.912,28.9249,46900.0
2012-03-14 15:00:00,44.92,44.94,44.85,44.94,41000.0,28.9313,28.9442,28.8862,28.9442,41000.0
2012-03-14 15:10:00,44.94,44.99,44.9,44.9,96400.0,28.9442,28.9764,28.9184,28.9184,96400.0
2012-03-14 15:20:00,44.9,45.0,44.89,44.97,50100.0,28.9184,28.9828,28.912,28.9635,50100.0
2012-03-14 15:30:00,44.97,44.99,44.93,44.97,59900.0,28.9635,28.9764,28.9377,28.9635,59900.0
2012-03-14 15:40:00,44.97,44.98,44.88,44.94,93000.0,28.9635,28.9699,28.9055,28.9442,93000.0
2012-03-14 15:50:00,44.93,44.99,44.92,44.97,141400.0,28.9377,28.9764,28.9313,28.9635,141400.0
2012-03-15 09:30:00,45.1,45.1,44.85,45.02,75200.0,29.0472,29.0472,28.8862,28.9957,75200.0
2012-03-15 09:40:00,45.01,45.14,44.98,45.11,39100.0,28.9893,29.073,28.9699,29.0537,39100.0
2012-03-15 09:50:00,45.12,45.44,45.12,45.35,51300.0,29.0601,29.2662,29.0601,29.2082,51300.0
2012-03-15 10:00:00,45.36,45.39,45.15,45.22,55100.0,29.2147,29.234,29.0794,29.1245,55100.0
2012-03-15 10:10:00,45.22,45.5,45.2,45.48,50500.0,29.1245,29.3049,29.1116,29.292,50500.0
2012-03-15 10:20:00,45.49,45.63,45.49,45.53,53300.0,29.2984,29.3886,29.2984,29.3242,53300.0
2012-03-15 10:30:00,45.55,45.6,45.51,45.6,64600.0,29.3371,29.3693,29.3113,29.3693,64600.0
2012-03-15 10:40:00,45.6,45.6,45.53,45.6,61800.0,29.3693,29.3693,29.3242,29.3693,61800.0
2012-03-15 10:50:00,45.6,45.71,45.54,45.59,63200.0,29.3693,29.4401,29.3306,29.3628,63200.0
2012-03-15 11:00:00,45.6,45.65,45.57,45.59,55700.0,29.3693,29.4015,29.3499,29.3628,55700.0
2012-03-15 11:10:00,45.59,45.63,45.55,45.61,64700.0,29.3628,29.3886,29.3371,29.3757,64700.0
2012-03-15 11:20:00,45.61,45.72,45.61,45.68,38700.0,29.3757,29.4466,29.3757,29.4208,38700.0
2012-03-15 11:30:00,45.68,45.77,45.61,45.66,42200.0,29.4208,29.4788,29.3757,29.4079,42200.0
2012-03-15 11:40:00,45.66,45.85,45.66,45.77,43200.0,29.4079,29.5303,29.4079,29.4788,43200.0
2012-03-15 11:50:00,45.77,45.8,45.72,45.77,41300.0,29.4788,29.4981,29.4466,29.4788,41300.0
2012-03-15 12:00:00,45.76,45.81,45.73,45.79,35500.0,29.4723,29.5045,29.453,29.4916,35500.0
2012-03-15 12:10:00,45.79,45.81,45.71,45.81,46700.0,29.4916,29.5045,29.4401,29.5045,46700.0
2012-03-15 12:20:00,45.81,45.92,45.79,45.85,39500.0,29.5045,29.5754,29.4916,29.5303,39500.0
2012-03-15 12:30:00,45.85,45.85,45.75,45.78,30200.0,29.5303,29.5303,29.4659,29.4852,30200.0
2012-03-15 12:40:00,45.79,45.88,45.77,45.87,27600.0,29.4916,29.5496,29.4788,29.5432,27600.0
2012-03-15 12:50:00,45.87,45.9,45.82,45.86,27400.0,29.5432,29.5625,29.511,29.5367,27400.0
2012-03-15 13:00:00,45.87,45.89,45.84,45.89,21900.0,29.5432,29.556,29.5238,29.556,21900.0
2012-03-15 13:10:00,45.88,45.9,45.81,45.84,31800.0,29.5496,29.5625,29.5045,29.5238,31800.0
2012-03-15 13:20:00,45.84,45.84,45.74,45.74,30600.0,29.5238,29.5238,29.4594,29.4594,30600.0
2012-03-15 13:30:00,45.73,45.75,45.67,45.67,14400.0,29.453,29.4659,29.4143,29.4143,14400.0
2012-03-15 13:40:00,45.68,45.72,45.62,45.66,50000.0,29.4208,29.4466,29.3821,29.4079,50000.0
2012-03-15 13:50:00,45.67,45.67,45.59,45.61,23500.0,29.4143,29.4143,29.3628,29.3757,23500.0
2012-03-15 14:00:00,45.61,45.62,45.56,45.61,44900.0,29.3757,29.3821,29.3435,29.3757,44900.0
2012-03-15 14:10:00,45.62,45.67,45.52,45.63,36400.0,29.3821,29.4143,29.3177,29.3886,36400.0
2012-03-15 14:20:00,45.62,45.64,45.56,45.56,27500.0,29.3821,29.395,29.3435,29.3435,27500.0
2012-03-15 14:30:00,45.55,45.64,45.52,45.58,40600.0,29.3371,29.395,29.3177,29.3564,40600.0
2012-03-15 14:40:00,45.59,45.63,45.58,45.62,29900.0,29.3628,29.3886,29.3564,29.3821,29900.0
2012-03-15 14:50:00,45.62,45.69,45.62,45.66,30600.0,29.3821,29.4272,29.3821,29.4079,30600.0
2012-03-15 15:00:00,45.65,45.7,45.62,45.65,49200.0,29.4015,29.4337,29.3821,29.4015,49200.0
2012-03-15 15:10:00,45.66,45.71,45.62,45.71,44700.0,29.4079,29.4401,29.3821,29.4401,44700.0
2012-03-15 15:20:00,45.71,45.8,45.71,45.8,73900.0,29.4401,29.4981,29.4401,29.4981,73900.0
2012-03-15 15:30:00,45.8,45.83,45.72,45.75,99100.0,29.4981,29.5174,29.4466,29.4659,99100.0
2012-03-15 15:40:00,45.76,45.81,45.75,45.76,115400.0,29.4723,29.5045,29.4659,29.4723,115400.0
2012-03-15 15:50:00,45.76,45.86,45.73,45.86,194400.0,29.4723,29.5367,29.453,29.5367,194400.0
2012-03-16 09:30:00,45.93,46.0,45.71,45.72,459800.0,29.5818,29.6269,29.4401,29.4466,459800.0
2012-03-16 09:40:00,45.71,45.72,45.51,45.51,37100.0,29.4401,29.4466,29.3113,29.3113,37100.0
2012-03-16 09:50:00,45.51,45.54,45.4,45.5,64400.0,29.3113,29.3306,29.2405,29.3049,64400.0
2012-03-16 10:00:00,45.53,45.62,45.5,45.55,41100.0,29.3242,29.3821,29.3049,29.3371,41100.0
2012-03-16 10:10:00,45.55,45.55,45.46,45.5,55700.0,29.3371,29.3371,29.2791,29.3049,55700.0
2012-03-16 10:20:00,45.5,45.58,45.49,45.51,39900.0,29.3049,29.3564,29.2984,29.3113,39900.0
2012-03-16 10:30:00,45.51,45.58,45.46,45.51,33700.0,29.3113,29.3564,29.2791,29.3113,33700.0
2012-03-16 10:40:00,45.52,45.63,45.52,45.6,28200.0,29.3177,29.3886,29.3177,29.3693,28200.0
2012-03-16 10:50:00,45.59,45.61,45.53,45.54,28900.0,29.3628,29.3757,29.3242,29.3306,28900.0
2012-03-16 11:00:00,45.54,45.56,45.5,45.53,33100.0,29.3306,29.3435,29.3049,29.3242,33100.0
2012-03-16 11:10:00,45.54,45.56,45.47,45.47,39100.0,29.3306,29.3435,29.2855,29.2855,39100.0
2012-03-16 11:20:00,45.47,45.47,45.36,45.36,33700.0,29.2855,29.2855,29.2147,29.2147,33700.0
2012-03-16 11:30:00,45.36,45.43,45.35,45.43,44600.0,29.2147,29.2598,29.2082,29.2598,44600.0
2012-03-16 11:40:00,45.44,45.46,45.41,45.46,19700.0,29.2662,29.2791,29.2469,29.2791,19700.0
2012-03-16 11:50:00,45.46,45.52,45.41,45.47,30400.0,29.2791,29.3177,29.2469,29.2855,30400.0
2012-03-16 12:00:00,45.47,45.47,45.44,45.46,23200.0,29.2855,29.2855,29.2662,29.2791,23200.0
2012-03-16 12:10:00,45.45,45.54,45.44,45.53,44000.0,29.2727,29.3306,29.2662,29.3242,44000.0
2012-03-16 12:20:00,45.52,45.59,45.51,45.58,17300.0,29.3177,29.3628,29.3113,29.3564,17300.0
2012-03-16 12:30:00,45.57,45.59,45.52,45.55,25500.0,29.3499,29.3628,29.3177,29.3371,25500.0
2012-03-16 12:40:00,45.54,45.6,45.54,45.58,26400.0,29.3306,29.3693,29.3306,29.3564,26400.0
2012-03-16 12:50:00,45.6,45.6,45.5,45.52,17300.0,29.3693,29.3693,29.3049,29.3177,17300.0
2012-03-16 13:00:00,45.53,45.56,45.48,45.48,18900.0,29.3242,29.3435,29.292,29.292,18900.0
2012-03-16 13:10:00,45.48,45.51,45.43,45.43,20100.0,29.292,29.3113,29.2598,29.2598,20100.0
2012-03-16 13:20:00,45.43,45.45,45.4,45.41,25700.0,29.2598,29.2727,29.2405,29.2469,25700.0
2012-03-16 13:30:00,45.41,45.46,45.4,45.44,30900.0,29.2469,29.2791,29.2405,29.2662,30900.0
2012-03-16 13:40:00,45.45,45.45,45.37,45.39,30800.0,29.2727,29.2727,29.2211,29.234,30800.0
2012-03-16 13:50:00,45.39,45.45,45.39,45.44,23200.0,29.234,29.2727,29.234,29.2662,23200.0
2012-03-16 14:00:00,45.43,45.51,45.43,45.5,33800.0,29.2598,29.3113,29.2598,29.3049,33800.0
2012-03-16 14:10:00,45.5,45.52,45.46,45.5,24200.0,29.3049,29.3177,29.2791,29.3049,24200.0
2012-03-16 14:20:00,45.5,45.53,45.47,45.51,17500.0,29.3049,29.3242,29.2855,29.3113,17500.0
2012-03-16 14:30:00,45.51,45.54,45.48,45.53,26000.0,29.3113,29.3306,29.292,29.3242,26000.0
2012-03-16 14:40:00,45.52,45.56,45.51,45.54,25700.0,29.3177,29.3435,29.3113,29.3306,25700.0
2012-03-16 14:50:00,45.54,45.56,45.51,45.51,38300.0,29.3306,29.3435,29.3113,29.3113,38300.0
2012-03-16 15:00:00,45.52,45.54,45.5,45.53,24600.0,29.3177,29.3306,29.3049,29.3242,24600.0
2012-03-16 15:10:00,45.52,45.54,45.48,45.51,38700.0,29.3177,29.3306,29.292,29.3113,38700.0
2012-03-16 15:20:00,45.5,45.59,45.49,45.59,38900.0,29.3049,29.3628,29.2984,29.3628,38900.0
2012-03-16 15:30:00,45.59,45.65,45.56,45.64,84200.0,29.3628,29.4015,29.3435,29.395,84200.0
2012-03-16 15:40:00,45.64,45.74,45.62,45.66,96300.0,29.395,29.4594,29.3821,29.4079,96300.0
2012-03-16 15:50:00,45.66,45.67,45.6,45.61,161500.0,29.4079,29.4143,29.3693,29.3757,161500.0
2012-03-19 09:30:00,45.45,45.53,45.18,45.18,76500.0,29.2727,29.3242,29.0988,29.0988,76500.0
2012-03-19 09:40:00,45.18,45.42,45.18,45.42,49900.0,29.0988,29.2533,29.0988,29.2533,49900.0
2012-03-19 09:50:00,45.43,45.6,45.43,45.56,53400.0,29.2598,29.3693,29.2598,29.3435,53400.0
2012-03-19 10:00:00,45.54,45.54,45.19,45.2,47600.0,29.3306,29.3306,29.1052,29.1116,47600.0
2012-03-19 10:10:00,45.2,45.28,45.17,45.19,30000.0,29.1116,29.1632,29.0923,29.1052,30000.0
2012-03-19 10:20:00,45.19,45.31,45.16,45.3,44800.0,29.1052,29.1825,29.0859,29.176,44800.0
2012-03-19 10:30:00,45.29,45.3,45.18,45.2,28400.0,29.1696,29.176,29.0988,29.1116,28400.0
2012-03-19 10:40:00,45.19,45.31,45.18,45.26,34400.0,29.1052,29.1825,29.0988,29.1503,34400.0
2012-03-19 10:50:00,45.28,45.38,45.26,45.38,28400.0,29.1632,29.2276,29.1503,29.2276,28400.0
2012-03-19 11:00:00,45.37,45.38,45.28,45.36,45800.0,29.2211,29.2276,29.1632,29.2147,45800.0
2012-03-19 11:10:00,45.35,45.38,45.29,45.38,28500.0,29.2082,29.2276,29.1696,29.2276,28500.0
2012-03-19 11:20:00,45.37,45.48,45.37,45.48,28600.0,29.2211,29.292,29.2211,29.292,28600.0
2012-03-19 11:30:00,45.47,45.49,45.46,45.49,12600.0,29.2855,29.2984,29.2791,29.2984,12600.0
2012-03-19 11:40:00,45.48,45.58,45.47,45.57,22500.0,29.292,29.3564,29.2855,29.3499,22500.0
2012-03-19 11:50:00,45.56,45.58,45.51,45.56,30700.0,29.3435,29.3564,29.3113,29.3435,30700.0
2012-03-19 12:00:00,45.57,45.58,45.52,45.54,21500.0,29.3499,29.3564,29.3177,29.3306,21500.0
2012-03-19 12:10:00,45.53,45.54,45.49,45.51,32800.0,29.3242,29.3306,29.2984,29.3113,32800.0
2012-03-19 12:20:00,45.5,45.56,45.46,45.55,49200.0,29.3049,29.3435,29.2791,29.3371,49200.0
2012-03-19 12:30:00,45.56,45.67,45.54,45.6,55000.0,29.3435,29.4143,29.3306,29.3693,55000.0
2012-03-19 12:40:00,45.61,45.7,45.6,45.64,52400.0,29.3757,29.4337,29.3693,29.395,52400.0
2012-03-19 12:50:00,45.65,45.65,45.55,45.55,49700.0,29.4015,29.4015,29.3371,29.3371,49700.0
2012-03-19 13:00:00,45.55,45.59,45.47,45.49,55600.0,29.3371,29.3628,29.2855,29.2984,55600.0
2012-03-19 13:10:00,45.48,45.53,45.44,45.45,65200.0,29.292,29.3242,29.2662,29.2727,65200.0
2012-03-19 13:20:00,45.45,45.54,45.44,45.48,38400.0,29.2727,29.3306,29.2662,29.292,38400.0
2012-03-19 13:30:00,45.48,45.56,45.47,45.5,75900.0,29.292,29.3435,29.2855,29.3049,75900.0
2012-03-19 13:40:00,45.48,45.57,45.46,45.47,40600.0,29.292,29.3499,29.2791,29.2855,40600.0
2012-03-19 13:50:00,45.47,45.57,45.46,45.49,29800.0,29.2855,29.3499,29.2791,29.2984,29800.0
2012-03-19 14:00:00,45.48,45.5,45.43,45.49,49900.0,29.292,29.3049,29.2598,29.2984,49900.0
2012-03-19 14:10:00,45.48,45.53,45.47,45.52,58800.0,29.292,29.3242,29.2855,29.3177,58800.0
2012-03-19 14:20:00,45.52,45.56,45.5,45.52,56300.0,29.3177,29.3435,29.3049,29.3177,56300.0
2012-03-19 14:30:00,45.51,45.51,45.46,45.46,32400.0,29.3113,29.3113,29.2791,29.2791,32400.0
2012-03-19 14:40:00,45.46,45.5,45.45,45.46,36100.0,29.2791,29.3049,29.2727,29.2791,36100.0
2012-03-19 14:50:00,45.45,45.46,45.38,45.4,55900.0,29.2727,29.2791,29.2276,29.2405,55900.0
2012-03-19 15:00:00,45.38,45.43,45.38,45.43,45700.0,29.2276,29.2598,29.2276,29.2598,45700.0
2012-03-19 15:10:00,45.42,45.46,45.41,45.42,43400.0,29.2533,29.2791,29.2469,29.2533,43400.0
2012-03-19 15:20:00,45.41,45.43,45.39,45.42,67600.0,29.2469,29.2598,29.234,29.2533,67600.0
2012-03-19 15:30:00,45.41,45.48,45.41,45.46,62600.0,29.2469,29.292,29.2469,29.2791,62600.0
2012-03-19 15:40:00,45.45,45.46,45.36,45.37,104800.0,29.2727,29.2791,29.2147,29.2211,104800.0
2012-03-19 15:50:00,45.36,45.39,45.32,45.34,189100.0,29.2147,29.234,29.1889,29.2018,189100.0
2012-03-20 09:30:00,45.09,45.15,44.83,44.83,70900.0,29.0408,29.0794,28.8733,28.8733,70900.0
2012-03-20 09:40:00,44.84,44.87,44.75,44.76,72600.0,28.8798,28.8991,28.8218,28.8283,72600.0
2012-03-20 09:50:00,44.76,44.89,44.72,44.87,57300.0,28.8283,28.912,28.8025,28.8991,57300.0
2012-03-20 10:00:00,44.87,44.88,44.72,44.74,82100.0,28.8991,28.9055,28.8025,28.8154,82100.0
2012-03-20 10:10:00,44.75,44.76,44.56,44.63,63700.0,28.8218,28.8283,28.6994,28.7445,63700.0
2012-03-20 10:20:00,44.63,44.64,44.5,44.62,48500.0,28.7445,28.751,28.6608,28.7381,48500.0
2012-03-20 10:30:00,44.62,44.68,44.6,44.63,43900.0,28.7381,28.7767,28.7252,28.7445,43900.0
2012-03-20 10:40:00,44.63,44.63,44.5,44.57,29300.0,28.7445,28.7445,28.6608,28.7059,29300.0
2012-03-20 10:50:00,44.57,44.72,44.54,44.67,27800.0,28.7059,28.8025,28.6866,28.7703,27800.0
2012-03-20 11:00:00,44.68,44.77,44.68,44.76,26700.0,28.7767,28.8347,28.7767,28.8283,26700.0
2012-03-20 11:10:00,44.76,44.76,44.66,44.69,51900.0,28.8283,28.8283,28.7638,28.7832,51900.0
2012-03-20 11:20:00,44.7,44.71,44.65,44.66,41800.0,28.7896,28.796,28.7574,28.7638,41800.0
2012-03-20 11:30:00,44.66,44.67,44.53,44.59,37100.0,28.7638,28.7703,28.6801,28.7188,37100.0
2012-03-20 11:40:00,44.6,44.63,44.56,44.57,36400.0,28.7252,28.7445,28.6994,28.7059,36400.0
2012-03-20 11:50:00,44.56,44.57,44.5,44.57,35300.0,28.6994,28.7059,28.6608,28.7059,35300.0
2012-03-20 12:00:00,44.57,44.64,44.54,44.6,23900.0,28.7059,28.751,28.6866,28.7252,23900.0
2012-03-20 12:10:00,44.59,44.59,44.55,44.59,17500.0,28.7188,28.7188,28.693,28.7188,17500.0
2012-03-20 12:20:00,44.59,44.61,44.55,44.6,32600.0,28.7188,28.7316,28.693,28.7252,32600.0
2012-03-20 12:30:00,44.61,44.63,44.58,44.62,21100.0,28.7316,28.7445,28.7123,28.7381,21100.0
2012-03-20 12:40:00,44.62,44.64,44.56,44.57,21400.0,28.7381,28.751,28.6994,28.7059,21400.0
2012-03-20 12:50:00,44.58,44.61,44.54,44.59,15700.0,28.7123,28.7316,28.6866,28.7188,15700.0
2012-03-20 13:00:00,44.59,44.68,44.56,44.68,23400.0,28.7188,28.7767,28.6994,28.7767,23400.0
2012-03-20 13:10:00,44.69,44.71,44.63,44.64,18900.0,28.7832,28.796,28.7445,28.751,18900.0
2012-03-20 13:20:00,44.65,44.65,44.58,44.61,16700.0,28.7574,28.7574,28.7123,28.7316,16700.0
2012-03-20 13:30:00,44.61,44.66,44.61,44.62,14300.0,28.7316,28.7638,28.7316,28.7381,14300.0
2012-03-20 13:40:00,44.62,44.73,44.62,44.7,30900.0,28.7381,28.8089,28.7381,28.7896,30900.0
2012-03-20 13:50:00,44.7,44.71,44.62,44.63,18900.0,28.7896,28.796,28.7381,28.7445,18900.0
2012-03-20 14:00:00,44.63,44.73,44.63,44.73,23200.0,28.7445,28.8089,28.7445,28.8089,23200.0
2012-03-20 14:10:00,44.73,44.95,44.71,44.9,76700.0,28.8089,28.9506,28.796,28.9184,76700.0
2012-03-20 14:20:00,44.89,44.95,44.87,44.89,45100.0,28.912,28.9506,28.8991,28.912,45100.0
2012-03-20 14:30:00,44.89,44.95,44.83,44.89,41200.0,28.912,28.9506,28.8733,28.912,41200.0
2012-03-20 14:40:00,44.89,44.97,44.88,44.93,37100.0,28.912,28.9635,28.9055,28.9377,37100.0
2012-03-20 14:50:00,44.93,44.94,44.9,44.91,25100.0,28.9377,28.9442,28.9184,28.9249,25100.0
2012-03-20 15:00:00,44.92,44.99,44.91,44.96,34000.0,28.9313,28.9764,28.9249,28.9571,34000.0
2012-03-20 15:10:00,44.96,44.96,44.89,44.94,46300.0,28.9571,28.9571,28.912,28.9442,46300.0
2012-03-20 15:20:00,44.92,44.95,44.87,44.88,38400.0,28.9313,28.9506,28.8991,28.9055,38400.0
2012-03-20 15:30:00,44.89,44.97,44.87,44.87,48100.0,28.912,28.9635,28.8991,28.8991,48100.0
2012-03-20 15:40:00,44.87,44.91,44.81,44.83,73600.0,28.8991,28.9249,28.8605,28.8733,73600.0
2012-03-20 15:50:00,44.84,44.86,44.81,44.84,93000.0,28.8798,28.8927,28.8605,28.8798,93000.0
2012-03-21 09:30:00,44.89,45.12,44.74,45.05,70300.0,28.912,29.0601,28.8154,29.015,70300.0
2012-03-21 09:40:00,45.03,45.05,44.9,44.97,38000.0,29.0021,29.015,28.9184,28.9635,38000.0
2012-03-21 09:50:00,44.99,45.0,44.74,44.76,51700.0,28.9764,28.9828,28.8154,28.8283,51700.0
2012-03-21 10:00:00,44.76,44.8,44.69,44.7,40200.0,28.8283,28.854,28.7832,28.7896,40200.0
2012-03-21 10:10:00,44.69,44.74,44.6,44.6,45600.0,28.7832,28.8154,28.7252,28.7252,45600.0
2012-03-21 10:20:00,44.61,44.65,44.6,44.61,38200.0,28.7316,28.7574,28.7252,28.7316,38200.0
2012-03-21 10:30:00,44.62,44.82,44.6,44.82,29600.0,28.7381,28.8669,28.7252,28.8669,29600.0
2012-03-21 10:40:00,44.8,44.82,44.64,44.69,41300.0,28.854,28.8669,28.751,28.7832,41300.0
2012-03-21 10:50:00,44.69,44.71,44.56,44.6,45900.0,28.7832,28.796,28.6994,28.7252,45900.0
2012-03-21 11:00:00,44.59,44.6,44.44,44.45,71800.0,28.7188,28.7252,28.6222,28.6286,71800.0
2012-03-21 11:10:00,44.45,44.57,44.4,44.55,40400.0,28.6286,28.7059,28.5964,28.693,40400.0
2012-03-21 11:20:00,44.55,44.6,44.53,44.58,29600.0,28.693,28.7252,28.6801,28.7123,29600.0
2012-03-21 11:30:00,44.57,44.73,44.57,44.71,26200.0,28.7059,28.8089,28.7059,28.796,26200.0
2012-03-21 11:40:00,44.7,44.81,44.69,44.81,46800.0,28.7896,28.8605,28.7832,28.8605,46800.0
2012-03-21 11:50:00,44.81,44.85,44.8,44.83,42000.0,28.8605,28.8862,28.854,28.8733,42000.0
2012-03-21 12:00:00,44.83,45.0,44.83,44.99,21400.0,28.8733,28.9828,28.8733,28.9764,21400.0
2012-03-21 12:10:00,45.0,45.08,44.96,44.97,26800.0,28.9828,29.0344,28.9571,28.9635,26800.0
2012-03-21 12:20:00,44.97,45.03,44.94,44.96,15900.0,28.9635,29.0021,28.9442,28.9571,15900.0
2012-03-21 12:30:00,44.95,44.97,44.92,44.96,12400.0,28.9506,28.9635,28.9313,28.9571,12400.0
2012-03-21 12:40:00,44.95,45.0,44.92,44.93,19000.0,28.9506,28.9828,28.9313,28.9377,19000.0
2012-03-21 12:50:00,44.93,44.98,44.91,44.97,6800.0,28.9377,28.9699,28.9249,28.9635,6800.0
2012-03-21 13:00:00,44.96,44.97,44.85,44.85,24200.0,28.9571,28.9635,28.8862,28.8862,24200.0
2012-03-21 13:10:00,44.86,44.87,44.8,44.82,13000.0,28.8927,28.8991,28.854,28.8669,13000.0
2012-03-21 13:20:00,44.82,44.85,44.79,44.85,14900.0,28.8669,28.8862,28.8476,28.8862,14900.0
2012-03-21 13:30:00,44.84,44.85,44.79,44.81,13600.0,28.8798,28.8862,28.8476,28.8605,13600.0
2012-03-21 13:40:00,44.81,44.83,44.8,44.82,34700.0,28.8605,28.8733,28.854,28.8669,34700.0
2012-03-21 13:50:00,44.82,44.89,44.82,44.87,11600.0,28.8669,28.912,28.8669,28.8991,11600.0
2012-03-21 14:00:00,44.88,44.95,44.86,44.87,28400.0,28.9055,28.9506,28.8927,28.8991,28400.0
2012-03-21 14:10:00,44.86,44.91,44.85,44.89,21500.0,28.8927,28.9249,28.8862,28.912,21500.0
2012-03-21 14:20:00,44.89,44.9,44.84,44.86,32100.0,28.912,28.9184,28.8798,28.8927,32100.0
2012-03-21 14:30:00,44.86,44.95,44.83,44.83,28600.0,28.8927,28.9506,28.8733,28.8733,28600.0
2012-03-21 14:40:00,44.82,44.89,44.81,44.83,25400.0,28.8669,28.912,28.8605,28.8733,25400.0
2012-03-21 14:50:00,44.84,44.88,44.77,44.88,19600.0,28.8798,28.9055,28.8347,28.9055,19600.0
2012-03-21 15:00:00,44.86,44.97,44.86,44.91,40600.0,28.8927,28.9635,28.8927,28.9249,40600.0
2012-03-21 15:10:00,44.92,44.95,44.87,44.94,53400.0,28.9313,28.9506,28.8991,28.9442,53400.0
2012-03-21 15:20:00,44.94,44.94,44.83,44.84,38600.0,28.9442,28.9442,28.8733,28.8798,38600.0
2012-03-21 15:30:00,44.84,44.88,44.82,44.84,30000.0,28.8798,28.9055,28.8669,28.8798,30000.0
2012-03-21 15:40:00,44.83,44.84,44.76,44.82,103800.0,28.8733,28.8798,28.8283,28.8669,103800.0
2012-03-21 15:50:00,44.82,44.84,44.73,44.73,163000.0,28.8669,28.8798,28.8089,28.8089,163000.0
2012-03-22 09:30:00,44.05,44.05,43.38,43.54,291100.0,28.371,28.371,27.9394,28.0425,291100.0
2012-03-22 09:40:00,43.54,43.6,43.38,43.52,149600.0,28.0425,28.0811,27.9394,28.0296,149600.0
2012-03-22 09:50:00,43.52,43.52,43.24,43.27,81200.0,28.0296,28.0296,27.8493,27.8686,81200.0
2012-03-22 10:00:00,43.27,43.67,43.22,43.63,117400.0,27.8686,28.1262,27.8364,28.1005,117400.0
2012-03-22 10:10:00,43.64,43.71,43.45,43.52,61700.0,28.1069,28.152,27.9845,28.0296,61700.0
2012-03-22 10:20:00,43.53,43.59,43.35,43.39,69000.0,28.0361,28.0747,27.9201,27.9459,69000.0
2012-03-22 10:30:00,43.39,43.45,43.3,43.36,75900.0,27.9459,27.9845,27.8879,27.9266,75900.0
2012-03-22 10:40:00,43.37,43.47,43.34,43.37,112400.0,27.933,27.9974,27.9137,27.933,112400.0
2012-03-22 10:50:00,43.38,43.49,43.36,43.45,85400.0,27.9394,28.0103,27.9266,27.9845,85400.0
2012-03-22 11:00:00,43.46,43.57,43.39,43.56,97800.0,27.991,28.0618,27.9459,28.0554,97800.0
2012-03-22 11:10:00,43.56,43.68,43.55,43.6,49000.0,28.0554,28.1327,28.0489,28.0811,49000.0
2012-03-22 11:20:00,43.6,43.63,43.57,43.58,88500.0,28.0811,28.1005,28.0618,28.0683,88500.0
2012-03-22 11:30:00,43.57,43.66,43.57,43.59,39200.0,28.0618,28.1198,28.0618,28.0747,39200.0
2012-03-22 11:40:00,43.59,43.68,43.59,43.66,27300.0,28.0747,28.1327,28.0747,28.1198,27300.0
2012-03-22 11:50:00,43.66,43.74,43.66,43.7,42400.0,28.1198,28.1713,28.1198,28.1455,42400.0
2012-03-22 12:00:00,43.7,43.76,43.68,43.75,51600.0,28.1455,28.1842,28.1327,28.1777,51600.0
2012-03-22 12:10:00,43.75,43.76,43.67,43.7,40300.0,28.1777,28.1842,28.1262,28.1455,40300.0
2012-03-22 12:20:00,43.69,43.74,43.68,43.73,22700.0,28.1391,28.1713,28.1327,28.1649,22700.0
2012-03-22 12:30:00,43.74,43.87,43.67,43.84,122400.0,28.1713,28.255,28.1262,28.2357,122400.0
2012-03-22 12:40:00,43.83,43.84,43.68,43.71,89100.0,28.2293,28.2357,28.1327,28.152,89100.0
2012-03-22 12:50:00,43.71,43.75,43.7,43.75,59500.0,28.152,28.1777,28.1455,28.1777,59500.0
2012-03-22 13:00:00,43.74,43.77,43.71,43.72,37700.0,28.1713,28.1906,28.152,28.1584,37700.0
2012-03-22 13:10:00,43.73,43.77,43.61,43.62,44900.0,28.1649,28.1906,28.0876,28.094,44900.0
2012-03-22 13:20:00,43.62,43.63,43.57,43.61,45400.0,28.094,28.1005,28.0618,28.0876,45400.0
2012-03-22 13:30:00,43.62,43.62,43.56,43.6,46600.0,28.094,28.094,28.0554,28.0811,46600.0
2012-03-22 13:40:00,43.61,43.62,43.55,43.55,32100.0,28.0876,28.094,28.0489,28.0489,32100.0
2012-03-22 13:50:00,43.56,43.66,43.55,43.63,28300.0,28.0554,28.1198,28.0489,28.1005,28300.0
2012-03-22 14:00:00,43.62,43.67,43.57,43.67,39100.0,28.094,28.1262,28.0618,28.1262,39100.0
2012-03-22 14:10:00,43.66,43.72,43.61,43.7,60400.0,28.1198,28.1584,28.0876,28.1455,60400.0
2012-03-22 14:20:00,43.69,43.78,43.68,43.78,28700.0,28.1391,28.1971,28.1327,28.1971,28700.0
2012-03-22 14:30:00,43.78,43.81,43.76,43.76,29100.0,28.1971,28.2164,28.1842,28.1842,29100.0
2012-03-22 14:40:00,43.76,43.81,43.7,43.71,36300.0,28.1842,28.2164,28.1455,28.152,36300.0
2012-03-22 14:50:00,43.71,43.78,43.71,43.74,25200.0,28.152,28.1971,28.152,28.1713,25200.0
2012-03-22 15:00:00,43.74,43.74,43.66,43.67,36100.0,28.1713,28.1713,28.1198,28.1262,36100.0
2012-03-22 15:10:00,43.66,43.71,43.55,43.59,87600.0,28.1198,28.152,28.0489,28.0747,87600.0
2012-03-22 15:20:00,43.58,43.71,43.55,43.7,70600.0,28.0683,28.152,28.0489,28.1455,70600.0
2012-03-22 15:30:00,43.7,43.75,43.69,43.72,108700.0,28.1455,28.1777,28.1391,28.1584,108700.0
2012-03-22 15:40:00,43.72,43.8,43.67,43.74,139300.0,28.1584,28.21,28.1262,28.1713,139300.0
2012-03-22 15:50:00,43.72,43.75,43.69,43.72,183900.0,28.1584,28.1777,28.1391,28.1584,183900.0
2012-03-23 09:30:00,43.57,43.67,43.5,43.56,92800.0,28.0618,28.1262,28.0167,28.0554,92800.0
2012-03-23 09:40:00,43.55,43.65,43.43,43.51,47100.0,28.0489,28.1133,27.9716,28.0232,47100.0
2012-03-23 09:50:00,43.52,43.62,43.48,43.52,53800.0,28.0296,28.094,28.0039,28.0296,53800.0
2012-03-23 10:00:00,43.52,43.52,43.15,43.26,109100.0,28.0296,28.0296,27.7913,27.8622,109100.0
2012-03-23 10:10:00,43.26,43.4,43.2,43.33,57500.0,27.8622,27.9523,27.8235,27.9072,57500.0
2012-03-23 10:20:00,43.34,43.35,43.3,43.31,61700.0,27.9137,27.9201,27.8879,27.8944,61700.0
2012-03-23 10:30:00,43.32,43.39,43.32,43.35,49200.0,27.9008,27.9459,27.9008,27.9201,49200.0
2012-03-23 10:40:00,43.34,43.42,43.33,43.35,40900.0,27.9137,27.9652,27.9072,27.9201,40900.0
2012-03-23 10:50:00,43.35,43.5,43.35,43.44,50200.0,27.9201,28.0167,27.9201,27.9781,50200.0
2012-03-23 11:00:00,43.44,43.48,43.4,43.4,23700.0,27.9781,28.0039,27.9523,27.9523,23700.0
2012-03-23 11:10:00,43.4,43.42,43.37,43.4,31500.0,27.9523,27.9652,27.933,27.9523,31500.0
2012-03-23 11:20:00,43.4,43.44,43.39,43.43,47800.0,27.9523,27.9781,27.9459,27.9716,47800.0
2012-03-23 11:30:00,43.43,43.51,43.42,43.5,95300.0,27.9716,28.0232,27.9652,28.0167,95300.0
2012-03-23 11:40:00,43.49,43.49,43.42,43.48,38300.0,28.0103,28.0103,27.9652,28.0039,38300.0
2012-03-23 11:50:00,43.48,43.51,43.44,43.48,29900.0,28.0039,28.0232,27.9781,28.0039,29900.0
2012-03-23 12:00:00,43.48,43.51,43.44,43.46,24800.0,28.0039,28.0232,27.9781,27.991,24800.0
2012-03-23 12:10:00,43.46,43.49,43.42,43.42,39400.0,27.991,28.0103,27.9652,27.9652,39400.0
2012-03-23 12:20:00,43.42,43.59,43.42,43.58,36000.0,27.9652,28.0747,27.9652,28.0683,36000.0
2012-03-23 12:30:00,43.59,43.59,43.53,43.56,28600.0,28.0747,28.0747,28.0361,28.0554,28600.0
2012-03-23 12:40:00,43.57,43.61,43.56,43.61,24500.0,28.0618,28.0876,28.0554,28.0876,24500.0
2012-03-23 12:50:00,43.62,43.64,43.57,43.6,41900.0,28.094,28.1069,28.0618,28.0811,41900.0
2012-03-23 13:00:00,43.6,43.61,43.58,43.59,24100.0,28.0811,28.0876,28.0683,28.0747,24100.0
2012-03-23 13:10:00,43.6,43.61,43.51,43.61,18500.0,28.0811,28.0876,28.0232,28.0876,18500.0
2012-03-23 13:20:00,43.61,43.67,43.61,43.62,25500.0,28.0876,28.1262,28.0876,28.094,25500.0
2012-03-23 13:30:00,43.64,43.66,43.59,43.6,20200.0,28.1069,28.1198,28.0747,28.0811,20200.0
2012-03-23 13:40:00,43.61,43.62,43.59,43.61,14300.0,28.0876,28.094,28.0747,28.0876,14300.0
2012-03-23 13:50:00,43.59,43.62,43.54,43.6,63900.0,28.0747,28.094,28.0425,28.0811,63900.0
2012-03-23 14:00:00,43.61,43.76,43.59,43.76,104100.0,28.0876,28.1842,28.0747,28.1842,104100.0
2012-03-23 14:10:00,43.76,43.82,43.76,43.81,40600.0,28.1842,28.2228,28.1842,28.2164,40600.0
2012-03-23 14:20:00,43.8,43.81,43.77,43.77,79200.0,28.21,28.2164,28.1906,28.1906,79200.0
2012-03-23 14:30:00,43.78,43.78,43.73,43.77,100500.0,28.1971,28.1971,28.1649,28.1906,100500.0
2012-03-23 14:40:00,43.77,43.87,43.77,43.87,116200.0,28.1906,28.255,28.1906,28.255,116200.0
2012-03-23 14:50:00,43.87,43.9,43.8,43.82,38100.0,28.255,28.2744,28.21,28.2228,38100.0
2012-03-23 15:00:00,43.83,43.86,43.78,43.83,47500.0,28.2293,28.2486,28.1971,28.2293,47500.0
2012-03-23 15:10:00,43.84,43.96,43.81,43.95,189200.0,28.2357,28.313,28.2164,28.3066,189200.0
2012-03-23 15:20:00,43.95,44.01,43.95,44.0,75200.0,28.3066,28.3452,28.3066,28.3388,75200.0
2012-03-23 15:30:00,44.0,44.02,43.98,43.99,110900.0,28.3388,28.3516,28.3259,28.3323,110900.0
2012-03-23 15:40:00,43.98,44.06,43.94,44.03,258000.0,28.3259,28.3774,28.3001,28.3581,258000.0
2012-03-23 15:50:00,44.04,44.26,44.03,44.1,752800.0,28.3645,28.5062,28.3581,28.4032,752800.0
2012-03-26 09:30:00,44.87,44.87,44.63,44.78,305300.0,28.8991,28.8991,28.7445,28.8411,305300.0
2012-03-26 09:40:00,44.76,44.8,44.74,44.78,133600.0,28.8283,28.854,28.8154,28.8411,133600.0
2012-03-26 09:50:00,44.78,44.83,44.75,44.82,174000.0,28.8411,28.8733,28.8218,28.8669,174000.0
2012-03-26 10:00:00,44.81,44.87,44.69,44.8,177100.0,28.8605,28.8991,28.7832,28.854,177100.0
2012-03-26 10:10:00,44.79,44.98,44.72,44.93,135200.0,28.8476,28.9699,28.8025,28.9377,135200.0
2012-03-26 10:20:00,44.94,44.97,44.83,44.88,56500.0,28.9442,28.9635,28.8733,28.9055,56500.0
2012-03-26 10:30:00,44.87,44.96,44.84,44.96,81200.0,28.8991,28.9571,28.8798,28.9571,81200.0
2012-03-26 10:40:00,44.96,45.08,44.94,45.02,135500.0,28.9571,29.0344,28.9442,28.9957,135500.0
2012-03-26 10:50:00,45.02,45.1,44.99,45.1,53900.0,28.9957,29.0472,28.9764,29.0472,53900.0
2012-03-26 11:00:00,45.1,45.12,45.02,45.03,52900.0,29.0472,29.0601,28.9957,29.0021,52900.0
2012-03-26 11:10:00,45.02,45.03,44.93,44.95,88000.0,28.9957,29.0021,28.9377,28.9506,88000.0
2012-03-26 11:20:00,44.94,44.95,44.83,44.9,46200.0,28.9442,28.9506,28.8733,28.9184,46200.0
2012-03-26 11:30:00,44.89,44.94,44.87,44.93,32200.0,28.912,28.9442,28.8991,28.9377,32200.0
2012-03-26 11:40:00,44.94,44.94,44.88,44.91,30700.0,28.9442,28.9442,28.9055,28.9249,30700.0
2012-03-26 11:50:00,44.91,45.01,44.9,45.0,38100.0,28.9249,28.9893,28.9184,28.9828,38100.0
2012-03-26 12:00:00,44.99,45.06,44.94,45.01,36200.0,28.9764,29.0215,28.9442,28.9893,36200.0
2012-03-26 12:10:00,45.01,45.07,44.94,45.01,102900.0,28.9893,29.0279,28.9442,28.9893,102900.0
2012-03-26 12:20:00,45.01,45.05,44.98,45.01,20200.0,28.9893,29.015,28.9699,28.9893,20200.0
2012-03-26 12:30:00,45.01,45.04,44.96,44.97,21600.0,28.9893,29.0086,28.9571,28.9635,21600.0
2012-03-26 12:40:00,44.98,44.99,44.94,44.97,134200.0,28.9699,28.9764,28.9442,28.9635,134200.0
2012-03-26 12:50:00,44.97,45.0,44.87,44.87,54100.0,28.9635,28.9828,28.8991,28.8991,54100.0
2012-03-26 13:00:00,44.88,44.89,44.85,44.88,24900.0,28.9055,28.912,28.8862,28.9055,24900.0
2012-03-26 13:10:00,44.87,44.88,44.84,44.88,47900.0,28.8991,28.9055,28.8798,28.9055,47900.0
2012-03-26 13:20:00,44.87,44.96,44.86,44.89,25300.0,28.8991,28.9571,28.8927,28.912,25300.0
2012-03-26 13:30:00,44.9,44.96,44.89,44.91,18700.0,28.9184,28.9571,28.912,28.9249,18700.0
2012-03-26 13:40:00,44.9,44.91,44.86,44.87,20200.0,28.9184,28.9249,28.8927,28.8991,20200.0
2012-03-26 13:50:00,44.86,44.87,44.83,44.87,21500.0,28.8927,28.8991,28.8733,28.8991,21500.0
2012-03-26 14:00:00,44.86,44.9,44.85,44.9,34700.0,28.8927,28.9184,28.8862,28.9184,34700.0
2012-03-26 14:10:00,44.89,44.91,44.88,44.91,39200.0,28.912,28.9249,28.9055,28.9249,39200.0
2012-03-26 14:20:00,44.92,45.0,44.92,44.95,55400.0,28.9313,28.9828,28.9313,28.9506,55400.0
2012-03-26 14:30:00,44.95,44.99,44.9,44.93,46200.0,28.9506,28.9764,28.9184,28.9377,46200.0
2012-03-26 14:40:00,44.94,45.0,44.94,44.97,44700.0,28.9442,28.9828,28.9442,28.9635,44700.0
2012-03-26 14:50:00,44.97,44.99,44.92,44.94,51300.0,28.9635,28.9764,28.9313,28.9442,51300.0
2012-03-26 15:00:00,44.95,45.04,44.93,44.95,78600.0,28.9506,29.0086,28.9377,28.9506,78600.0
2012-03-26 15:10:00,44.95,44.96,44.92,44.93,66100.0,28.9506,28.9571,28.9313,28.9377,66100.0
2012-03-26 15:20:00,44.93,44.93,44.88,44.89,96000.0,28.9377,28.9377,28.9055,28.912,96000.0
2012-03-26 15:30:00,44.89,44.9,44.84,44.88,110900.0,28.912,28.9184,28.8798,28.9055,110900.0
2012-03-26 15:40:00,44.88,44.97,44.88,44.96,153200.0,28.9055,28.9635,28.9055,28.9571,153200.0
2012-03-26 15:50:00,44.95,45.06,44.95,45.05,161900.0,28.9506,29.0215,28.9506,29.015,161900.0
2012-03-27 09:30:00,45.05,45.45,44.99,45.45,128700.0,29.015,29.2727,28.9764,29.2727,128700.0
2012-03-27 09:40:00,45.45,45.77,45.45,45.74,101500.0,29.2727,29.4788,29.2727,29.4594,101500.0
2012-03-27 09:50:00,45.74,45.82,45.62,45.81,66300.0,29.4594,29.511,29.3821,29.5045,66300.0
2012-03-27 10:00:00,45.81,45.85,45.6,45.68,213600.0,29.5045,29.5303,29.3693,29.4208,213600.0
2012-03-27 10:10:00,45.67,46.13,45.67,46.09,185700.0,29.4143,29.7106,29.4143,29.6849,185700.0
2012-03-27 10:20:00,46.09,46.09,45.78,45.87,102000.0,29.6849,29.6849,29.4852,29.5432,102000.0
2012-03-27 10:30:00,45.87,46.05,45.79,46.05,195800.0,29.5432,29.6591,29.4916,29.6591,195800.0
2012-03-27 10:40:00,46.06,46.14,45.97,46.12,75000.0,29.6655,29.7171,29.6076,29.7042,75000.0
2012-03-27 10:50:00,46.12,46.14,45.98,45.98,84600.0,29.7042,29.7171,29.614,29.614,84600.0
2012-03-27 11:00:00,45.98,46.18,45.98,46.18,143800.0,29.614,29.7428,29.614,29.7428,143800.0
2012-03-27 11:10:00,46.18,46.25,46.12,46.23,126500.0,29.7428,29.7879,29.7042,29.775,126500.0
2012-03-27 11:20:00,46.24,46.28,46.15,46.18,93400.0,29.7815,29.8072,29.7235,29.7428,93400.0
2012-03-27 11:30:00,46.17,46.19,46.01,46.03,79300.0,29.7364,29.7493,29.6333,29.6462,79300.0
2012-03-27 11:40:00,46.04,46.04,45.86,45.86,74300.0,29.6527,29.6527,29.5367,29.5367,74300.0
2012-03-27 11:50:00,45.87,46.05,45.86,46.0,69600.0,29.5432,29.6591,29.5367,29.6269,69600.0
2012-03-27 12:00:00,46.0,46.09,45.99,46.09,43000.0,29.6269,29.6849,29.6204,29.6849,43000.0
2012-03-27 12:10:00,46.09,46.23,46.09,46.13,43800.0,29.6849,29.775,29.6849,29.7106,43800.0
2012-03-27 12:20:00,46.12,46.17,46.03,46.04,55000.0,29.7042,29.7364,29.6462,29.6527,55000.0
2012-03-27 12:30:00,46.04,46.12,45.99,46.11,65000.0,29.6527,29.7042,29.6204,29.6977,65000.0
2012-03-27 12:40:00,46.11,46.21,46.06,46.18,65400.0,29.6977,29.7621,29.6655,29.7428,65400.0
2012-03-27 12:50:00,46.18,46.25,46.14,46.24,44500.0,29.7428,29.7879,29.7171,29.7815,44500.0
2012-03-27 13:00:00,46.24,46.25,46.16,46.21,56200.0,29.7815,29.7879,29.7299,29.7621,56200.0
2012-03-27 13:10:00,46.2,46.21,46.14,46.2,85300.0,29.7557,29.7621,29.7171,29.7557,85300.0
2012-03-27 13:20:00,46.19,46.24,46.08,46.12,67000.0,29.7493,29.7815,29.6784,29.7042,67000.0
2012-03-27 13:30:00,46.12,46.13,45.97,46.05,40800.0,29.7042,29.7106,29.6076,29.6591,40800.0
2012-03-27 13:40:00,46.04,46.11,46.03,46.1,53600.0,29.6527,29.6977,29.6462,29.6913,53600.0
2012-03-27 13:50:00,46.09,46.15,46.09,46.14,51800.0,29.6849,29.7235,29.6849,29.7171,51800.0
2012-03-27 14:00:00,46.14,46.15,46.04,46.09,91000.0,29.7171,29.7235,29.6527,29.6849,91000.0
2012-03-27 14:10:00,46.08,46.16,46.08,46.1,95900.0,29.6784,29.7299,29.6784,29.6913,95900.0
2012-03-27 14:20:00,46.09,46.13,46.04,46.05,73800.0,29.6849,29.7106,29.6527,29.6591,73800.0
2012-03-27 14:30:00,46.05,46.06,45.99,46.02,38700.0,29.6591,29.6655,29.6204,29.6398,38700.0
2012-03-27 14:40:00,46.03,46.06,46.0,46.05,59300.0,29.6462,29.6655,29.6269,29.6591,59300.0
2012-03-27 14:50:00,46.05,46.08,45.95,46.01,49400.0,29.6591,29.6784,29.5947,29.6333,49400.0
2012-03-27 15:00:00,46.02,46.04,45.92,45.95,97200.0,29.6398,29.6527,29.5754,29.5947,97200.0
2012-03-27 15:10:00,45.96,45.98,45.85,45.87,105200.0,29.6011,29.614,29.5303,29.5432,105200.0
2012-03-27 15:20:00,45.87,45.88,45.79,45.79,88500.0,29.5432,29.5496,29.4916,29.4916,88500.0
2012-03-27 15:30:00,45.79,45.83,45.73,45.79,103300.0,29.4916,29.5174,29.453,29.4916,103300.0
2012-03-27 15:40:00,45.78,45.79,45.64,45.7,127500.0,29.4852,29.4916,29.395,29.4337,127500.0
2012-03-27 15:50:00,45.69,45.73,45.65,45.68,153600.0,29.4272,29.453,29.4015,29.4208,153600.0
2012-03-28 09:30:00,45.42,45.47,44.96,45.21,209300.0,29.2533,29.2855,28.9571,29.1181,209300.0
2012-03-28 09:40:00,45.22,45.26,45.01,45.06,222500.0,29.1245,29.1503,28.9893,29.0215,222500.0
2012-03-28 09:50:00,45.06,45.14,44.93,44.94,48400.0,29.0215,29.073,28.9377,28.9442,48400.0
2012-03-28 10:00:00,44.95,45.25,44.91,45.15,118400.0,28.9506,29.1438,28.9249,29.0794,118400.0
2012-03-28 10:10:00,45.14,45.25,44.98,45.03,78100.0,29.073,29.1438,28.9699,29.0021,78100.0
2012-03-28 10:20:00,45.04,45.05,44.86,44.92,116000.0,29.0086,29.015,28.8927,28.9313,116000.0
2012-03-28 10:30:00,44.92,44.92,44.6,44.73,144100.0,28.9313,28.9313,28.7252,28.8089,144100.0
2012-03-28 10:40:00,44.73,44.75,44.56,44.58,74400.0,28.8089,28.8218,28.6994,28.7123,74400.0
2012-03-28 10:50:00,44.58,44.59,44.44,44.48,73100.0,28.7123,28.7188,28.6222,28.6479,73100.0
2012-03-28 11:00:00,44.48,44.48,44.33,44.41,109700.0,28.6479,28.6479,28.5513,28.6028,109700.0
2012-03-28 11:10:00,44.41,44.62,44.41,44.62,61600.0,28.6028,28.7381,28.6028,28.7381,61600.0
2012-03-28 11:20:00,44.62,44.65,44.52,44.53,40000.0,28.7381,28.7574,28.6737,28.6801,40000.0
2012-03-28 11:30:00,44.53,44.58,44.46,44.58,51300.0,28.6801,28.7123,28.635,28.7123,51300.0
2012-03-28 11:40:00,44.58,44.61,44.45,44.45,156600.0,28.7123,28.7316,28.6286,28.6286,156600.0
2012-03-28 11:50:00,44.45,44.45,44.2,44.36,114900.0,28.6286,28.6286,28.4676,28.5706,114900.0
2012-03-28 12:00:00,44.35,44.38,44.25,44.26,61200.0,28.5642,28.5835,28.4998,28.5062,61200.0
2012-03-28 12:10:00,44.25,44.38,44.2,44.35,60700.0,28.4998,28.5835,28.4676,28.5642,60700.0
2012-03-28 12:20:00,44.39,44.49,44.37,44.49,37900.0,28.5899,28.6544,28.5771,28.6544,37900.0
2012-03-28 12:30:00,44.48,44.51,44.4,44.43,37200.0,28.6479,28.6672,28.5964,28.6157,37200.0
2012-03-28 12:40:00,44.44,44.5,44.4,44.44,23500.0,28.6222,28.6608,28.5964,28.6222,23500.0
2012-03-28 12:50:00,44.43,44.44,44.4,44.4,34600.0,28.6157,28.6222,28.5964,28.5964,34600.0
2012-03-28 13:00:00,44.4,44.49,44.4,44.45,38800.0,28.5964,28.6544,28.5964,28.6286,38800.0
2012-03-28 13:10:00,44.46,44.47,44.39,44.46,29800.0,28.635,28.6415,28.5899,28.635,29800.0
2012-03-28 13:20:00,44.45,44.45,44.36,44.4,25100.0,28.6286,28.6286,28.5706,28.5964,25100.0
2012-03-28 13:30:00,44.39,44.42,44.31,44.41,23100.0,28.5899,28.6093,28.5384,28.6028,23100.0
2012-03-28 13:40:00,44.4,44.44,44.33,44.35,22100.0,28.5964,28.6222,28.5513,28.5642,22100.0
2012-03-28 13:50:00,44.35,44.36,44.3,44.34,24800.0,28.5642,28.5706,28.532,28.5577,24800.0
2012-03-28 14:00:00,44.36,44.36,44.12,44.14,47600.0,28.5706,28.5706,28.4161,28.4289,47600.0
2012-03-28 14:10:00,44.14,44.23,44.09,44.17,46900.0,28.4289,28.4869,28.3967,28.4483,46900.0
2012-03-28 14:20:00,44.16,44.21,44.14,44.2,51900.0,28.4418,28.474,28.4289,28.4676,51900.0
2012-03-28 14:30:00,44.21,44.29,44.2,44.26,51000.0,28.474,28.5255,28.4676,28.5062,51000.0
2012-03-28 14:40:00,44.27,44.3,44.24,44.25,71600.0,28.5127,28.532,28.4933,28.4998,71600.0
2012-03-28 14:50:00,44.26,44.31,44.23,44.29,77200.0,28.5062,28.5384,28.4869,28.5255,77200.0
2012-03-28 15:00:00,44.3,44.36,44.3,44.34,47500.0,28.532,28.5706,28.532,28.5577,47500.0
2012-03-28 15:10:00,44.34,44.4,44.33,44.36,52500.0,28.5577,28.5964,28.5513,28.5706,52500.0
2012-03-28 15:20:00,44.35,44.44,44.34,44.41,61500.0,28.5642,28.6222,28.5577,28.6028,61500.0
2012-03-28 15:30:00,44.41,44.45,44.35,44.45,60900.0,28.6028,28.6286,28.5642,28.6286,60900.0
2012-03-28 15:40:00,44.45,44.59,44.42,44.5,131200.0,28.6286,28.7188,28.6093,28.6608,131200.0
2012-03-28 15:50:00,44.51,44.6,44.47,44.6,171400.0,28.6672,28.7252,28.6415,28.7252,171400.0
2012-03-29 09:30:00,44.1,44.38,44.09,44.14,35300.0,28.4032,28.5835,28.3967,28.4289,35300.0
2012-03-29 09:40:00,44.14,44.33,44.09,44.33,147500.0,28.4289,28.5513,28.3967,28.5513,147500.0
2012-03-29 09:50:00,44.32,44.42,44.19,44.27,36500.0,28.5449,28.6093,28.4611,28.5127,36500.0
2012-03-29 10:00:00,44.27,44.37,44.24,44.3,28200.0,28.5127,28.5771,28.4933,28.532,28200.0
2012-03-29 10:10:00,44.28,44.29,44.14,44.2,102000.0,28.5191,28.5255,28.4289,28.4676,102000.0
2012-03-29 10:20:00,44.19,44.28,44.14,44.15,51100.0,28.4611,28.5191,28.4289,28.4354,51100.0
2012-03-29 10:30:00,44.14,44.18,44.07,44.07,73600.0,28.4289,28.4547,28.3838,28.3838,73600.0
2012-03-29 10:40:00,44.07,44.12,44.03,44.04,29100.0,28.3838,28.4161,28.3581,28.3645,29100.0
2012-03-29 10:50:00,44.04,44.08,43.95,44.08,26500.0,28.3645,28.3903,28.3066,28.3903,26500.0
2012-03-29 11:00:00,44.07,44.12,44.02,44.03,23200.0,28.3838,28.4161,28.3516,28.3581,23200.0
2012-03-29 11:10:00,44.04,44.08,43.98,44.0,57400.0,28.3645,28.3903,28.3259,28.3388,57400.0
2012-03-29 11:20:00,43.99,44.14,43.99,44.07,43700.0,28.3323,28.4289,28.3323,28.3838,43700.0
2012-03-29 11:30:00,44.08,44.11,44.02,44.03,31100.0,28.3903,28.4096,28.3516,28.3581,31100.0
2012-03-29 11:40:00,44.04,44.12,44.04,44.07,59100.0,28.3645,28.4161,28.3645,28.3838,59100.0
2012-03-29 11:50:00,44.07,44.07,43.99,44.07,27700.0,28.3838,28.3838,28.3323,28.3838,27700.0
2012-03-29 12:00:00,44.06,44.14,44.04,44.11,11900.0,28.3774,28.4289,28.3645,28.4096,11900.0
2012-03-29 12:10:00,44.11,44.13,44.08,44.13,19900.0,28.4096,28.4225,28.3903,28.4225,19900.0
2012-03-29 12:20:00,44.11,44.17,44.08,44.12,14900.0,28.4096,28.4483,28.3903,28.4161,14900.0
2012-03-29 12:30:00,44.12,44.21,44.09,44.21,44100.0,28.4161,28.474,28.3967,28.474,44100.0
2012-03-29 12:40:00,44.21,44.21,44.14,44.15,9000.0,28.474,28.474,28.4289,28.4354,9000.0
2012-03-29 12:50:00,44.16,44.23,44.15,44.22,19100.0,28.4418,28.4869,28.4354,28.4805,19100.0
2012-03-29 13:00:00,44.2,44.21,44.13,44.14,17300.0,28.4676,28.474,28.4225,28.4289,17300.0
2012-03-29 13:10:00,44.14,44.17,44.09,44.15,23900.0,28.4289,28.4483,28.3967,28.4354,23900.0
2012-03-29 13:20:00,44.16,44.18,44.13,44.14,81100.0,28.4418,28.4547,28.4225,28.4289,81100.0
2012-03-29 13:30:00,44.14,44.19,44.13,44.13,81100.0,28.4289,28.4611,28.4225,28.4225,81100.0
2012-03-29 13:40:00,44.14,44.14,43.97,44.02,115300.0,28.4289,28.4289,28.3194,28.3516,115300.0
2012-03-29 13:50:00,44.02,44.08,43.98,44.06,82900.0,28.3516,28.3903,28.3259,28.3774,82900.0
2012-03-29 14:00:00,44.05,44.16,44.05,44.08,46700.0,28.371,28.4418,28.371,28.3903,46700.0
2012-03-29 14:10:00,44.08,44.24,44.08,44.23,35700.0,28.3903,28.4933,28.3903,28.4869,35700.0
2012-03-29 14:20:00,44.22,44.27,44.22,44.23,45900.0,28.4805,28.5127,28.4805,28.4869,45900.0
2012-03-29 14:30:00,44.24,44.24,44.14,44.15,37300.0,28.4933,28.4933,28.4289,28.4354,37300.0
2012-03-29 14:40:00,44.15,44.25,44.15,44.21,20600.0,28.4354,28.4998,28.4354,28.474,20600.0
2012-03-29 14:50:00,44.22,44.22,44.17,44.18,18200.0,28.4805,28.4805,28.4483,28.4547,18200.0
2012-03-29 15:00:00,44.18,44.19,44.13,44.19,26700.0,28.4547,28.4611,28.4225,28.4611,26700.0
2012-03-29 15:10:00,44.2,44.36,44.2,44.35,71300.0,28.4676,28.5706,28.4676,28.5642,71300.0
2012-03-29 15:20:00,44.35,44.4,44.32,44.36,55800.0,28.5642,28.5964,28.5449,28.5706,55800.0
2012-03-29 15:30:00,44.37,44.46,44.35,44.41,48300.0,28.5771,28.635,28.5642,28.6028,48300.0
2012-03-29 15:40:00,44.41,44.52,44.4,44.48,106900.0,28.6028,28.6737,28.5964,28.6479,106900.0
2012-03-29 15:50:00,44.48,44.53,44.44,44.52,159200.0,28.6479,28.6801,28.6222,28.6737,159200.0
2012-03-30 09:30:00,44.76,44.86,44.44,44.5,49700.0,28.893,28.9576,28.6865,28.7252,49700.0
2012-03-30 09:40:00,44.51,44.6,44.43,44.48,149500.0,28.7316,28.7897,28.68,28.7123,149500.0
2012-03-30 09:50:00,44.48,44.57,44.45,44.46,119400.0,28.7123,28.7704,28.6929,28.6994,119400.0
2012-03-30 10:00:00,44.45,44.53,44.42,44.48,148300.0,28.6929,28.7446,28.6735,28.7123,148300.0
2012-03-30 10:10:00,44.48,44.62,44.37,44.37,53100.0,28.7123,28.8026,28.6413,28.6413,53100.0
2012-03-30 10:20:00,44.38,44.38,44.24,44.33,50900.0,28.6477,28.6477,28.5574,28.6154,50900.0
2012-03-30 10:30:00,44.31,44.34,44.03,44.03,50500.0,28.6025,28.6219,28.4218,28.4218,50500.0
2012-03-30 10:40:00,44.03,44.11,44.0,44.09,86500.0,28.4218,28.4734,28.4024,28.4605,86500.0
2012-03-30 10:50:00,44.08,44.21,44.05,44.21,50800.0,28.4541,28.538,28.4347,28.538,50800.0
2012-03-30 11:00:00,44.21,44.28,44.2,44.25,39800.0,28.538,28.5832,28.5315,28.5638,39800.0
2012-03-30 11:10:00,44.24,44.37,44.23,44.34,70400.0,28.5574,28.6413,28.5509,28.6219,70400.0
2012-03-30 11:20:00,44.32,44.43,44.31,44.4,36500.0,28.609,28.68,28.6025,28.6606,36500.0
2012-03-30 11:30:00,44.4,44.41,44.24,44.25,56600.0,28.6606,28.6671,28.5574,28.5638,56600.0
2012-03-30 11:40:00,44.25,44.29,44.23,44.25,41900.0,28.5638,28.5896,28.5509,28.5638,41900.0
2012-03-30 11:50:00,44.25,44.37,44.24,44.36,24900.0,28.5638,28.6413,28.5574,28.6348,24900.0
2012-03-30 12:00:00,44.36,44.47,44.35,44.47,17600.0,28.6348,28.7058,28.6284,28.7058,17600.0
2012-03-30 12:10:00,44.46,44.51,44.45,44.46,21800.0,28.6994,28.7316,28.6929,28.6994,21800.0
2012-03-30 12:20:00,44.46,44.51,44.44,44.5,29400.0,28.6994,28.7316,28.6865,28.7252,29400.0
2012-03-30 12:30:00,44.5,44.57,44.48,44.56,27800.0,28.7252,28.7704,28.7123,28.7639,27800.0
2012-03-30 12:40:00,44.56,44.7,44.55,44.7,38600.0,28.7639,28.8543,28.7575,28.8543,38600.0
2012-03-30 12:50:00,44.7,44.75,44.64,44.64,31800.0,28.8543,28.8866,28.8156,28.8156,31800.0
2012-03-30 13:00:00,44.64,44.67,44.62,44.64,22500.0,28.8156,28.8349,28.8026,28.8156,22500.0
2012-03-30 13:10:00,44.63,44.69,44.63,44.67,17100.0,28.8091,28.8478,28.8091,28.8349,17100.0
2012-03-30 13:20:00,44.66,44.69,44.6,44.61,43800.0,28.8285,28.8478,28.7897,28.7962,43800.0
2012-03-30 13:30:00,44.6,44.62,44.56,44.58,14500.0,28.7897,28.8026,28.7639,28.7768,14500.0
2012-03-30 13:40:00,44.57,44.6,44.55,44.57,60200.0,28.7704,28.7897,28.7575,28.7704,60200.0
2012-03-30 13:50:00,44.56,44.59,44.52,44.53,33700.0,28.7639,28.7833,28.7381,28.7446,33700.0
2012-03-30 14:00:00,44.54,44.61,44.53,44.56,17600.0,28.751,28.7962,28.7446,28.7639,17600.0
2012-03-30 14:10:00,44.57,44.6,44.56,44.59,18700.0,28.7704,28.7897,28.7639,28.7833,18700.0
2012-03-30 14:20:00,44.58,44.61,44.53,44.55,22000.0,28.7768,28.7962,28.7446,28.7575,22000.0
2012-03-30 14:30:00,44.53,44.59,44.53,44.55,21200.0,28.7446,28.7833,28.7446,28.7575,21200.0
2012-03-30 14:40:00,44.55,44.61,44.55,44.57,20300.0,28.7575,28.7962,28.7575,28.7704,20300.0
2012-03-30 14:50:00,44.57,44.58,44.5,44.5,28800.0,28.7704,28.7768,28.7252,28.7252,28800.0
2012-03-30 15:00:00,44.51,44.54,44.5,44.53,47600.0,28.7316,28.751,28.7252,28.7446,47600.0
2012-03-30 15:10:00,44.53,44.55,44.5,44.54,29600.0,28.7446,28.7575,28.7252,28.751,29600.0
2012-03-30 15:20:00,44.54,44.63,44.51,44.62,63900.0,28.751,28.8091,28.7316,28.8026,63900.0
2012-03-30 15:30:00,44.62,44.69,44.61,44.65,68200.0,28.8026,28.8478,28.7962,28.822,68200.0
2012-03-30 15:40:00,44.66,44.67,44.5,44.51,100700.0,28.8285,28.8349,28.7252,28.7316,100700.0
2012-03-30 15:50:00,44.51,44.61,44.5,44.51,188700.0,28.7316,28.7962,28.7252,28.7316,188700.0
2012-04-02 09:30:00,44.51,44.67,44.22,44.44,103300.0,28.7316,28.8349,28.5444,28.6865,103300.0
2012-04-02 09:40:00,44.42,44.53,44.37,44.51,63300.0,28.6735,28.7446,28.6413,28.7316,63300.0
2012-04-02 09:50:00,44.5,44.54,44.39,44.42,70600.0,28.7252,28.751,28.6542,28.6735,70600.0
2012-04-02 10:00:00,44.42,44.79,44.42,44.59,100200.0,28.6735,28.9124,28.6735,28.7833,100200.0
2012-04-02 10:10:00,44.6,44.69,44.59,44.65,71300.0,28.7897,28.8478,28.7833,28.822,71300.0
2012-04-02 10:20:00,44.66,44.68,44.55,44.56,68700.0,28.8285,28.8414,28.7575,28.7639,68700.0
2012-04-02 10:30:00,44.56,44.59,44.45,44.47,39200.0,28.7639,28.7833,28.6929,28.7058,39200.0
2012-04-02 10:40:00,44.47,44.58,44.47,44.57,30400.0,28.7058,28.7768,28.7058,28.7704,30400.0
2012-04-02 10:50:00,44.58,44.58,44.49,44.53,27300.0,28.7768,28.7768,28.7187,28.7446,27300.0
2012-04-02 11:00:00,44.55,44.57,44.45,44.56,39600.0,28.7575,28.7704,28.6929,28.7639,39600.0
2012-04-02 11:10:00,44.55,44.6,44.52,44.52,45400.0,28.7575,28.7897,28.7381,28.7381,45400.0
2012-04-02 11:20:00,44.52,44.58,44.52,44.55,41400.0,28.7381,28.7768,28.7381,28.7575,41400.0
2012-04-02 11:30:00,44.57,44.62,44.52,44.56,38000.0,28.7704,28.8026,28.7381,28.7639,38000.0
2012-04-02 11:40:00,44.56,44.72,44.56,44.71,31000.0,28.7639,28.8672,28.7639,28.8607,31000.0
2012-04-02 11:50:00,44.7,44.8,44.7,44.79,25200.0,28.8543,28.9188,28.8543,28.9124,25200.0
2012-04-02 12:00:00,44.79,44.86,44.79,44.83,31400.0,28.9124,28.9576,28.9124,28.9382,31400.0
2012-04-02 12:10:00,44.84,44.85,44.77,44.81,25900.0,28.9447,28.9511,28.8995,28.9253,25900.0
2012-04-02 12:20:00,44.8,44.81,44.75,44.78,19300.0,28.9188,28.9253,28.8866,28.9059,19300.0
2012-04-02 12:30:00,44.79,44.82,44.75,44.81,29100.0,28.9124,28.9317,28.8866,28.9253,29100.0
2012-04-02 12:40:00,44.8,44.83,44.8,44.83,21700.0,28.9188,28.9382,28.9188,28.9382,21700.0
2012-04-02 12:50:00,44.82,44.9,44.81,44.84,17400.0,28.9317,28.9834,28.9253,28.9447,17400.0
2012-04-02 13:00:00,44.83,44.84,44.8,44.82,17400.0,28.9382,28.9447,28.9188,28.9317,17400.0
2012-04-02 13:10:00,44.83,44.84,44.8,44.83,25500.0,28.9382,28.9447,28.9188,28.9382,25500.0
2012-04-02 13:20:00,44.82,44.84,44.8,44.84,21200.0,28.9317,28.9447,28.9188,28.9447,21200.0
2012-04-02 13:30:00,44.83,44.87,44.8,44.83,28200.0,28.9382,28.964,28.9188,28.9382,28200.0
2012-04-02 13:40:00,44.83,44.85,44.81,44.82,13500.0,28.9382,28.9511,28.9253,28.9317,13500.0
2012-04-02 13:50:00,44.83,44.88,44.8,44.87,31100.0,28.9382,28.9705,28.9188,28.964,31100.0
2012-04-02 14:00:00,44.87,44.88,44.82,44.85,30400.0,28.964,28.9705,28.9317,28.9511,30400.0
2012-04-02 14:10:00,44.85,44.9,44.83,44.9,108800.0,28.9511,28.9834,28.9382,28.9834,108800.0
2012-04-02 14:20:00,44.9,44.93,44.87,44.9,34700.0,28.9834,29.0028,28.964,28.9834,34700.0
2012-04-02 14:30:00,44.9,45.0,44.88,44.96,55800.0,28.9834,29.0479,28.9705,29.0221,55800.0
2012-04-02 14:40:00,44.96,45.05,44.96,45.04,44600.0,29.0221,29.0802,29.0221,29.0738,44600.0
2012-04-02 14:50:00,45.04,45.1,44.98,45.1,43000.0,29.0738,29.1125,29.035,29.1125,43000.0
2012-04-02 15:00:00,45.1,45.11,44.98,45.0,40600.0,29.1125,29.1189,29.035,29.0479,40600.0
2012-04-02 15:10:00,45.0,45.0,44.91,44.91,29500.0,29.0479,29.0479,28.9898,28.9898,29500.0
2012-04-02 15:20:00,44.92,44.93,44.87,44.89,42700.0,28.9963,29.0028,28.964,28.9769,42700.0
2012-04-02 15:30:00,44.9,44.92,44.82,44.82,68200.0,28.9834,28.9963,28.9317,28.9317,68200.0
2012-04-02 15:40:00,44.82,44.87,44.79,44.8,97300.0,28.9317,28.964,28.9124,28.9188,97300.0
2012-04-02 15:50:00,44.8,44.9,44.8,44.88,256900.0,28.9188,28.9834,28.9188,28.9705,256900.0
2012-04-03 09:30:00,44.74,44.96,44.61,44.93,40700.0,28.8801,29.0221,28.7962,29.0028,40700.0
2012-04-03 09:40:00,44.96,44.97,44.83,44.9,78700.0,29.0221,29.0286,28.9382,28.9834,78700.0
2012-04-03 09:50:00,44.91,45.05,44.86,45.04,35400.0,28.9898,29.0802,28.9576,29.0738,35400.0
2012-04-03 10:00:00,45.05,45.15,44.94,45.14,33300.0,29.0802,29.1448,29.0092,29.1383,33300.0
2012-04-03 10:10:00,45.15,45.15,44.96,44.99,99400.0,29.1448,29.1448,29.0221,29.0415,99400.0
2012-04-03 10:20:00,44.99,45.04,44.94,45.01,36400.0,29.0415,29.0738,29.0092,29.0544,36400.0
2012-04-03 10:30:00,45.01,45.1,45.0,45.0,23200.0,29.0544,29.1125,29.0479,29.0479,23200.0
2012-04-03 10:40:00,45.01,45.11,45.0,45.1,47000.0,29.0544,29.1189,29.0479,29.1125,47000.0
2012-04-03 10:50:00,45.11,45.15,45.07,45.12,35600.0,29.1189,29.1448,29.0931,29.1254,35600.0
2012-04-03 11:00:00,45.13,45.15,45.06,45.09,46400.0,29.1319,29.1448,29.0867,29.106,46400.0
2012-04-03 11:10:00,45.09,45.11,45.01,45.11,169700.0,29.106,29.1189,29.0544,29.1189,169700.0
2012-04-03 11:20:00,45.1,45.14,44.97,44.98,29900.0,29.1125,29.1383,29.0286,29.035,29900.0
2012-04-03 11:30:00,44.97,45.02,44.95,44.99,47700.0,29.0286,29.0609,29.0157,29.0415,47700.0
2012-04-03 11:40:00,45.0,45.03,44.98,45.0,21900.0,29.0479,29.0673,29.035,29.0479,21900.0
2012-04-03 11:50:00,45.0,45.02,44.98,45.02,127800.0,29.0479,29.0609,29.035,29.0609,127800.0
2012-04-03 12:00:00,45.01,45.01,44.97,45.0,52400.0,29.0544,29.0544,29.0286,29.0479,52400.0
2012-04-03 12:10:00,44.99,45.0,44.89,44.95,46300.0,29.0415,29.0479,28.9769,29.0157,46300.0
2012-04-03 12:20:00,44.94,45.02,44.93,45.0,42800.0,29.0092,29.0609,29.0028,29.0479,42800.0
2012-04-03 12:30:00,45.01,45.01,44.98,44.98,29600.0,29.0544,29.0544,29.035,29.035,29600.0
2012-04-03 12:40:00,44.98,45.02,44.98,45.02,28200.0,29.035,29.0609,29.035,29.0609,28200.0
2012-04-03 12:50:00,45.02,45.03,44.98,45.0,130000.0,29.0609,29.0673,29.035,29.0479,130000.0
2012-04-03 13:00:00,45.0,45.02,44.97,45.0,27300.0,29.0479,29.0609,29.0286,29.0479,27300.0
2012-04-03 13:10:00,45.0,45.01,44.97,44.98,25700.0,29.0479,29.0544,29.0286,29.035,25700.0
2012-04-03 13:20:00,44.97,44.98,44.88,44.9,34700.0,29.0286,29.035,28.9705,28.9834,34700.0
2012-04-03 13:30:00,44.89,44.89,44.82,44.85,25000.0,28.9769,28.9769,28.9317,28.9511,25000.0
2012-04-03 13:40:00,44.84,44.88,44.82,44.85,32000.0,28.9447,28.9705,28.9317,28.9511,32000.0
2012-04-03 13:50:00,44.85,44.89,44.83,44.86,27400.0,28.9511,28.9769,28.9382,28.9576,27400.0
2012-04-03 14:00:00,44.85,44.85,44.71,44.72,161200.0,28.9511,28.9511,28.8607,28.8672,161200.0
2012-04-03 14:10:00,44.71,44.82,44.64,44.77,96100.0,28.8607,28.9317,28.8156,28.8995,96100.0
2012-04-03 14:20:00,44.76,44.76,44.62,44.62,39000.0,28.893,28.893,28.8026,28.8026,39000.0
2012-04-03 14:30:00,44.61,44.65,44.49,44.5,70900.0,28.7962,28.822,28.7187,28.7252,70900.0
2012-04-03 14:40:00,44.49,44.58,44.46,44.58,82400.0,28.7187,28.7768,28.6994,28.7768,82400.0
2012-04-03 14:50:00,44.57,44.64,44.54,44.54,50100.0,28.7704,28.8156,28.751,28.751,50100.0
2012-04-03 15:00:00,44.55,44.71,44.54,44.64,59000.0,28.7575,28.8607,28.751,28.8156,59000.0
2012-04-03 15:10:00,44.65,44.67,44.58,44.66,65700.0,28.822,28.8349,28.7768,28.8285,65700.0
2012-04-03 15:20:00,44.66,44.68,44.59,44.64,140900.0,28.8285,28.8414,28.7833,28.8156,140900.0
2012-04-03 15:30:00,44.63,44.76,44.61,44.73,121500.0,28.8091,28.893,28.7962,28.8737,121500.0
2012-04-03 15:40:00,44.72,44.79,44.67,44.75,120900.0,28.8672,28.9124,28.8349,28.8866,120900.0
2012-04-03 15:50:00,44.76,44.83,44.71,44.8,221500.0,28.893,28.9382,28.8607,28.9188,221500.0
2012-04-04 09:30:00,44.34,44.45,44.09,44.15,121300.0,28.6219,28.6929,28.4605,28.4993,121300.0
2012-04-04 09:40:00,44.15,44.21,44.05,44.08,96700.0,28.4993,28.538,28.4347,28.4541,96700.0
2012-04-04 09:50:00,44.07,44.18,44.01,44.02,59300.0,28.4476,28.5186,28.4089,28.4153,59300.0
2012-04-04 10:00:00,44.01,44.06,43.84,43.84,101200.0,28.4089,28.4412,28.2991,28.2991,101200.0
2012-04-04 10:10:00,43.83,43.88,43.78,43.83,48400.0,28.2927,28.325,28.2604,28.2927,48400.0
2012-04-04 10:20:00,43.83,43.85,43.66,43.74,66600.0,28.2927,28.3056,28.183,28.2346,66600.0
2012-04-04 10:30:00,43.74,43.75,43.65,43.72,57100.0,28.2346,28.2411,28.1765,28.2217,57100.0
2012-04-04 10:40:00,43.71,43.72,43.6,43.63,64700.0,28.2152,28.2217,28.1442,28.1636,64700.0
2012-04-04 10:50:00,43.62,43.62,43.42,43.45,65300.0,28.1571,28.1571,28.028,28.0474,65300.0
2012-04-04 11:00:00,43.45,43.54,43.45,43.54,62400.0,28.0474,28.1055,28.0474,28.1055,62400.0
2012-04-04 11:10:00,43.53,43.56,43.49,43.49,87800.0,28.099,28.1184,28.0732,28.0732,87800.0
2012-04-04 11:20:00,43.48,43.53,43.44,43.46,25300.0,28.0668,28.099,28.0409,28.0539,25300.0
2012-04-04 11:30:00,43.47,43.6,43.47,43.57,21600.0,28.0603,28.1442,28.0603,28.1249,21600.0
2012-04-04 11:40:00,43.56,43.58,43.44,43.45,26000.0,28.1184,28.1313,28.0409,28.0474,26000.0
2012-04-04 11:50:00,43.46,43.47,43.4,43.4,27900.0,28.0539,28.0603,28.0151,28.0151,27900.0
2012-04-04 12:00:00,43.42,43.44,43.38,43.38,33600.0,28.028,28.0409,28.0022,28.0022,33600.0
2012-04-04 12:10:00,43.39,43.48,43.38,43.46,28200.0,28.0087,28.0668,28.0022,28.0539,28200.0
2012-04-04 12:20:00,43.46,43.46,43.4,43.42,29100.0,28.0539,28.0539,28.0151,28.028,29100.0
2012-04-04 12:30:00,43.42,43.44,43.4,43.43,20100.0,28.028,28.0409,28.0151,28.0345,20100.0
2012-04-04 12:40:00,43.42,43.47,43.4,43.42,18100.0,28.028,28.0603,28.0151,28.028,18100.0
2012-04-04 12:50:00,43.43,43.5,43.43,43.5,15600.0,28.0345,28.0797,28.0345,28.0797,15600.0
2012-04-04 13:00:00,43.5,43.5,43.4,43.42,14900.0,28.0797,28.0797,28.0151,28.028,14900.0
2012-04-04 13:10:00,43.41,43.43,43.37,43.39,29600.0,28.0216,28.0345,27.9958,28.0087,29600.0
2012-04-04 13:20:00,43.4,43.41,43.36,43.37,22300.0,28.0151,28.0216,27.9893,27.9958,22300.0
2012-04-04 13:30:00,43.37,43.43,43.35,43.4,20100.0,27.9958,28.0345,27.9828,28.0151,20100.0
2012-04-04 13:40:00,43.41,43.5,43.4,43.5,18000.0,28.0216,28.0797,28.0151,28.0797,18000.0
2012-04-04 13:50:00,43.5,43.55,43.48,43.55,16600.0,28.0797,28.112,28.0668,28.112,16600.0
2012-04-04 14:00:00,43.54,43.57,43.53,43.53,29500.0,28.1055,28.1249,28.099,28.099,29500.0
2012-04-04 14:10:00,43.54,43.6,43.54,43.59,32600.0,28.1055,28.1442,28.1055,28.1378,32600.0
2012-04-04 14:20:00,43.59,43.65,43.58,43.64,87700.0,28.1378,28.1765,28.1313,28.17,87700.0
2012-04-04 14:30:00,43.65,43.69,43.58,43.69,54600.0,28.1765,28.2023,28.1313,28.2023,54600.0
2012-04-04 14:40:00,43.69,43.73,43.68,43.68,73300.0,28.2023,28.2281,28.1959,28.1959,73300.0
2012-04-04 14:50:00,43.67,43.68,43.59,43.67,51200.0,28.1894,28.1959,28.1378,28.1894,51200.0
2012-04-04 15:00:00,43.66,43.67,43.63,43.64,103700.0,28.183,28.1894,28.1636,28.17,103700.0
2012-04-04 15:10:00,43.64,43.72,43.63,43.64,98100.0,28.17,28.2217,28.1636,28.17,98100.0
2012-04-04 15:20:00,43.64,43.68,43.62,43.67,55900.0,28.17,28.1959,28.1571,28.1894,55900.0
2012-04-04 15:30:00,43.68,43.75,43.67,43.7,127600.0,28.1959,28.2411,28.1894,28.2088,127600.0
2012-04-04 15:40:00,43.7,43.75,43.66,43.73,117000.0,28.2088,28.2411,28.183,28.2281,117000.0
2012-04-04 15:50:00,43.73,43.75,43.69,43.73,200000.0,28.2281,28.2411,28.2023,28.2281,200000.0
2012-04-05 09:30:00,43.66,43.75,43.56,43.75,181100.0,28.183,28.2411,28.1184,28.2411,181100.0
2012-04-05 09:40:00,43.75,44.09,43.74,44.09,122600.0,28.2411,28.4605,28.2346,28.4605,122600.0
2012-04-05 09:50:00,44.09,44.24,44.08,44.13,135600.0,28.4605,28.5574,28.4541,28.4863,135600.0
2012-04-05 10:00:00,44.12,44.44,44.12,44.44,150100.0,28.4799,28.6865,28.4799,28.6865,150100.0
2012-04-05 10:10:00,44.43,44.57,44.42,44.57,146000.0,28.68,28.7704,28.6735,28.7704,146000.0
2012-04-05 10:20:00,44.57,44.66,44.42,44.43,303200.0,28.7704,28.8285,28.6735,28.68,303200.0
2012-04-05 10:30:00,44.43,44.5,44.4,44.46,106800.0,28.68,28.7252,28.6606,28.6994,106800.0
2012-04-05 10:40:00,44.45,44.52,44.45,44.49,126200.0,28.6929,28.7381,28.6929,28.7187,126200.0
2012-04-05 10:50:00,44.48,44.55,44.43,44.45,82000.0,28.7123,28.7575,28.68,28.6929,82000.0
2012-04-05 11:00:00,44.44,44.56,44.39,44.53,104200.0,28.6865,28.7639,28.6542,28.7446,104200.0
2012-04-05 11:10:00,44.52,44.52,44.45,44.5,58700.0,28.7381,28.7381,28.6929,28.7252,58700.0
2012-04-05 11:20:00,44.51,44.55,44.48,44.5,64200.0,28.7316,28.7575,28.7123,28.7252,64200.0
2012-04-05 11:30:00,44.5,44.54,44.45,44.5,83300.0,28.7252,28.751,28.6929,28.7252,83300.0
2012-04-05 11:40:00,44.5,44.52,44.41,44.43,142700.0,28.7252,28.7381,28.6671,28.68,142700.0
2012-04-05 11:50:00,44.44,44.64,44.43,44.64,101000.0,28.6865,28.8156,28.68,28.8156,101000.0
2012-04-05 12:00:00,44.64,44.78,44.58,44.59,199100.0,28.8156,28.9059,28.7768,28.7833,199100.0
2012-04-05 12:10:00,44.57,44.6,44.53,44.59,42200.0,28.7704,28.7897,28.7446,28.7833,42200.0
2012-04-05 12:20:00,44.6,44.67,44.59,44.64,46800.0,28.7897,28.8349,28.7833,28.8156,46800.0
2012-04-05 12:30:00,44.64,44.76,44.64,44.67,204500.0,28.8156,28.893,28.8156,28.8349,204500.0
2012-04-05 12:40:00,44.65,44.67,44.62,44.64,26800.0,28.822,28.8349,28.8026,28.8156,26800.0
2012-04-05 12:50:00,44.64,44.68,44.62,44.65,75000.0,28.8156,28.8414,28.8026,28.822,75000.0
2012-04-05 13:00:00,44.65,44.74,44.64,44.73,41400.0,28.822,28.8801,28.8156,28.8737,41400.0
2012-04-05 13:10:00,44.72,44.89,44.71,44.88,86500.0,28.8672,28.9769,28.8607,28.9705,86500.0
2012-04-05 13:20:00,44.87,44.98,44.83,44.84,87400.0,28.964,29.035,28.9382,28.9447,87400.0
2012-04-05 13:30:00,44.84,44.89,44.75,44.89,71800.0,28.9447,28.9769,28.8866,28.9769,71800.0
2012-04-05 13:40:00,44.87,44.96,44.75,44.76,77300.0,28.964,29.0221,28.8866,28.893,77300.0
2012-04-05 13:50:00,44.76,44.83,44.73,44.73,137400.0,28.893,28.9382,28.8737,28.8737,137400.0
2012-04-05 14:00:00,44.73,44.76,44.47,44.47,143000.0,28.8737,28.893,28.7058,28.7058,143000.0
2012-04-05 14:10:00,44.47,44.75,44.46,44.73,127200.0,28.7058,28.8866,28.6994,28.8737,127200.0
2012-04-05 14:20:00,44.73,44.73,44.61,44.7,54200.0,28.8737,28.8737,28.7962,28.8543,54200.0
2012-04-05 14:30:00,44.71,44.79,44.69,44.71,73800.0,28.8607,28.9124,28.8478,28.8607,73800.0
2012-04-05 14:40:00,44.71,44.85,44.69,44.82,211800.0,28.8607,28.9511,28.8478,28.9317,211800.0
2012-04-05 14:50:00,44.82,44.97,44.77,44.89,109800.0,28.9317,29.0286,28.8995,28.9769,109800.0
2012-04-05 15:00:00,44.88,44.88,44.75,44.81,79500.0,28.9705,28.9705,28.8866,28.9253,79500.0
2012-04-05 15:10:00,44.81,44.86,44.8,44.8,90700.0,28.9253,28.9576,28.9188,28.9188,90700.0
2012-04-05 15:20:00,44.8,44.9,44.8,44.88,84200.0,28.9188,28.9834,28.9188,28.9705,84200.0
2012-04-05 15:30:00,44.88,44.93,44.85,44.86,168100.0,28.9705,29.0028,28.9511,28.9576,168100.0
2012-04-05 15:40:00,44.85,44.86,44.7,44.77,172600.0,28.9511,28.9576,28.8543,28.8995,172600.0
2012-04-05 15:50:00,44.76,44.8,44.75,44.76,420000.0,28.893,28.9188,28.8866,28.893,420000.0
2012-04-09 09:30:00,44.13,44.13,43.72,43.74,95800.0,28.4863,28.4863,28.2217,28.2346,95800.0
2012-04-09 09:40:00,43.73,44.02,43.65,43.91,116300.0,28.2281,28.4153,28.1765,28.3443,116300.0
2012-04-09 09:50:00,43.9,43.9,43.56,43.56,87300.0,28.3379,28.3379,28.1184,28.1184,87300.0
2012-04-09 10:00:00,43.55,43.64,43.54,43.59,36600.0,28.112,28.17,28.1055,28.1378,36600.0
2012-04-09 10:10:00,43.59,43.76,43.56,43.69,87200.0,28.1378,28.2475,28.1184,28.2023,87200.0
2012-04-09 10:20:00,43.7,43.83,43.68,43.78,54300.0,28.2088,28.2927,28.1959,28.2604,54300.0
2012-04-09 10:30:00,43.77,43.81,43.73,43.78,70900.0,28.254,28.2798,28.2281,28.2604,70900.0
2012-04-09 10:40:00,43.79,43.89,43.78,43.85,36800.0,28.2669,28.3314,28.2604,28.3056,36800.0
2012-04-09 10:50:00,43.84,43.9,43.83,43.87,43100.0,28.2991,28.3379,28.2927,28.3185,43100.0
2012-04-09 11:00:00,43.88,43.95,43.83,43.88,84500.0,28.325,28.3702,28.2927,28.325,84500.0
2012-04-09 11:10:00,43.86,43.91,43.84,43.9,137000.0,28.3121,28.3443,28.2991,28.3379,137000.0
2012-04-09 11:20:00,43.9,43.91,43.89,43.9,93800.0,28.3379,28.3443,28.3314,28.3379,93800.0
2012-04-09 11:30:00,43.9,43.9,43.74,43.78,63000.0,28.3379,28.3379,28.2346,28.2604,63000.0
2012-04-09 11:40:00,43.79,43.82,43.77,43.81,91600.0,28.2669,28.2862,28.254,28.2798,91600.0
2012-04-09 11:50:00,43.81,43.84,43.77,43.83,74700.0,28.2798,28.2991,28.254,28.2927,74700.0
2012-04-09 12:00:00,43.83,43.88,43.79,43.87,74300.0,28.2927,28.325,28.2669,28.3185,74300.0
2012-04-09 12:10:00,43.88,43.92,43.87,43.89,77500.0,28.325,28.3508,28.3185,28.3314,77500.0
2012-04-09 12:20:00,43.89,43.9,43.86,43.88,23500.0,28.3314,28.3379,28.3121,28.325,23500.0
2012-04-09 12:30:00,43.88,43.91,43.86,43.88,144100.0,28.325,28.3443,28.3121,28.325,144100.0
2012-04-09 12:40:00,43.88,43.94,43.87,43.87,69100.0,28.325,28.3637,28.3185,28.3185,69100.0
2012-04-09 12:50:00,43.86,43.89,43.79,43.87,54600.0,28.3121,28.3314,28.2669,28.3185,54600.0
2012-04-09 13:00:00,43.87,43.89,43.84,43.86,56900.0,28.3185,28.3314,28.2991,28.3121,56900.0
2012-04-09 13:10:00,43.86,43.9,43.86,43.89,57600.0,28.3121,28.3379,28.3121,28.3314,57600.0
2012-04-09 13:20:00,43.89,43.91,43.86,43.88,78100.0,28.3314,28.3443,28.3121,28.325,78100.0
2012-04-09 13:30:00,43.87,43.9,43.86,43.89,95200.0,28.3185,28.3379,28.3121,28.3314,95200.0
2012-04-09 13:40:00,43.89,43.9,43.81,43.85,117600.0,28.3314,28.3379,28.2798,28.3056,117600.0
2012-04-09 13:50:00,43.84,43.91,43.83,43.89,81500.0,28.2991,28.3443,28.2927,28.3314,81500.0
2012-04-09 14:00:00,43.89,43.89,43.8,43.83,68500.0,28.3314,28.3314,28.2733,28.2927,68500.0
2012-04-09 14:10:00,43.83,43.89,43.77,43.86,83300.0,28.2927,28.3314,28.254,28.3121,83300.0
2012-04-09 14:20:00,43.86,43.9,43.84,43.84,59200.0,28.3121,28.3379,28.2991,28.2991,59200.0
2012-04-09 14:30:00,43.84,43.86,43.8,43.85,75200.0,28.2991,28.3121,28.2733,28.3056,75200.0
2012-04-09 14:40:00,43.86,43.88,43.83,43.87,55400.0,28.3121,28.325,28.2927,28.3185,55400.0
2012-04-09 14:50:00,43.86,43.9,43.83,43.84,61900.0,28.3121,28.3379,28.2927,28.2991,61900.0
2012-04-09 15:00:00,43.84,43.87,43.76,43.78,60100.0,28.2991,28.3185,28.2475,28.2604,60100.0
2012-04-09 15:10:00,43.77,43.78,43.72,43.74,58100.0,28.254,28.2604,28.2217,28.2346,58100.0
2012-04-09 15:20:00,43.73,43.76,43.6,43.61,64100.0,28.2281,28.2475,28.1442,28.1507,64100.0
2012-04-09 15:30:00,43.6,43.73,43.6,43.72,138900.0,28.1442,28.2281,28.1442,28.2217,138900.0
2012-04-09 15:40:00,43.72,43.77,43.65,43.65,191500.0,28.2217,28.254,28.1765,28.1765,191500.0
2012-04-09 15:50:00,43.66,43.68,43.55,43.56,396800.0,28.183,28.1959,28.112,28.1184,396800.0
2012-04-10 09:30:00,43.5,43.59,43.28,43.59,71300.0,28.0797,28.1378,27.9377,28.1378,71300.0
2012-04-10 09:40:00,43.59,43.74,43.48,43.48,39600.0,28.1378,28.2346,28.0668,28.0668,39600.0
2012-04-10 09:50:00,43.48,43.48,43.3,43.32,44100.0,28.0668,28.0668,27.9506,27.9635,44100.0
2012-04-10 10:00:00,43.33,43.42,43.18,43.27,92400.0,27.9699,28.028,27.8731,27.9312,92400.0
2012-04-10 10:10:00,43.27,43.35,43.24,43.29,37100.0,27.9312,27.9828,27.9118,27.9441,37100.0
2012-04-10 10:20:00,43.29,43.32,43.22,43.31,38000.0,27.9441,27.9635,27.8989,27.957,38000.0
2012-04-10 10:30:00,43.31,43.31,43.1,43.1,35800.0,27.957,27.957,27.8215,27.8215,35800.0
2012-04-10 10:40:00,43.1,43.18,43.1,43.11,23500.0,27.8215,27.8731,27.8215,27.8279,23500.0
2012-04-10 10:50:00,43.11,43.17,42.98,43.04,61400.0,27.8279,27.8667,27.744,27.7827,61400.0
2012-04-10 11:00:00,43.05,43.09,43.03,43.04,19800.0,27.7892,27.815,27.7763,27.7827,19800.0
2012-04-10 11:10:00,43.04,43.06,42.98,42.98,179000.0,27.7827,27.7957,27.744,27.744,179000.0
2012-04-10 11:20:00,42.99,43.02,42.92,42.93,108600.0,27.7505,27.7698,27.7053,27.7117,108600.0
2012-04-10 11:30:00,42.93,42.96,42.79,42.79,49400.0,27.7117,27.7311,27.6214,27.6214,49400.0
2012-04-10 11:40:00,42.79,42.8,42.66,42.68,59200.0,27.6214,27.6278,27.5374,27.5504,59200.0
2012-04-10 11:50:00,42.69,42.69,42.46,42.61,81100.0,27.5568,27.5568,27.4083,27.5052,81100.0
2012-04-10 12:00:00,42.61,42.62,42.49,42.53,44200.0,27.5052,27.5116,27.4277,27.4535,44200.0
2012-04-10 12:10:00,42.53,42.54,42.34,42.42,142900.0,27.4535,27.46,27.3309,27.3825,142900.0
2012-04-10 12:20:00,42.43,42.46,42.39,42.41,81300.0,27.389,27.4083,27.3632,27.3761,81300.0
2012-04-10 12:30:00,42.42,42.43,42.31,42.32,56400.0,27.3825,27.389,27.3115,27.318,56400.0
2012-04-10 12:40:00,42.32,42.37,42.28,42.28,65200.0,27.318,27.3503,27.2922,27.2922,65200.0
2012-04-10 12:50:00,42.29,42.3,42.18,42.23,92300.0,27.2986,27.3051,27.2276,27.2599,92300.0
2012-04-10 13:00:00,42.23,42.24,42.18,42.21,86300.0,27.2599,27.2663,27.2276,27.247,86300.0
2012-04-10 13:10:00,42.2,42.23,42.12,42.13,142300.0,27.2405,27.2599,27.1889,27.1953,142300.0
2012-04-10 13:20:00,42.13,42.21,42.1,42.19,52500.0,27.1953,27.247,27.176,27.2341,52500.0
2012-04-10 13:30:00,42.19,42.22,42.13,42.21,46300.0,27.2341,27.2534,27.1953,27.247,46300.0
2012-04-10 13:40:00,42.22,42.34,42.19,42.33,69300.0,27.2534,27.3309,27.2341,27.3244,69300.0
2012-04-10 13:50:00,42.33,42.34,42.19,42.19,86800.0,27.3244,27.3309,27.2341,27.2341,86800.0
2012-04-10 14:00:00,42.18,42.3,42.18,42.3,51300.0,27.2276,27.3051,27.2276,27.3051,51300.0
2012-04-10 14:10:00,42.3,42.33,42.2,42.21,85500.0,27.3051,27.3244,27.2405,27.247,85500.0
2012-04-10 14:20:00,42.21,42.27,42.15,42.24,76000.0,27.247,27.2857,27.2082,27.2663,76000.0
2012-04-10 14:30:00,42.25,42.27,42.05,42.07,71800.0,27.2728,27.2857,27.1437,27.1566,71800.0
2012-04-10 14:40:00,42.1,42.21,42.09,42.13,102700.0,27.176,27.247,27.1695,27.1953,102700.0
2012-04-10 14:50:00,42.13,42.14,42.01,42.03,112300.0,27.1953,27.2018,27.1179,27.1308,112300.0
2012-04-10 15:00:00,42.04,42.08,42.0,42.06,124100.0,27.1372,27.1631,27.1114,27.1501,124100.0
2012-04-10 15:10:00,42.06,42.13,41.95,42.12,166200.0,27.1501,27.1953,27.0791,27.1889,166200.0
2012-04-10 15:20:00,42.13,42.21,42.06,42.12,155100.0,27.1953,27.247,27.1501,27.1889,155100.0
2012-04-10 15:30:00,42.11,42.4,42.11,42.38,262100.0,27.1824,27.3696,27.1824,27.3567,262100.0
2012-04-10 15:40:00,42.38,42.4,42.23,42.28,295400.0,27.3567,27.3696,27.2599,27.2922,295400.0
2012-04-10 15:50:00,42.27,42.37,42.23,42.29,481300.0,27.2857,27.3503,27.2599,27.2986,481300.0
2012-04-11 09:30:00,42.97,42.97,42.63,42.72,87100.0,27.7376,27.7376,27.5181,27.5762,87100.0
2012-04-11 09:40:00,42.7,42.86,42.61,42.77,101500.0,27.5633,27.6666,27.5052,27.6085,101500.0
2012-04-11 09:50:00,42.77,42.77,42.62,42.66,56100.0,27.6085,27.6085,27.5116,27.5374,56100.0
2012-04-11 10:00:00,42.68,42.8,42.66,42.69,150900.0,27.5504,27.6278,27.5374,27.5568,150900.0
2012-04-11 10:10:00,42.7,42.78,42.63,42.78,81000.0,27.5633,27.6149,27.5181,27.6149,81000.0
2012-04-11 10:20:00,42.78,42.78,42.69,42.74,55300.0,27.6149,27.6149,27.5568,27.5891,55300.0
2012-04-11 10:30:00,42.75,42.97,42.74,42.88,70000.0,27.5955,27.7376,27.5891,27.6795,70000.0
2012-04-11 10:40:00,42.88,42.99,42.87,42.92,56000.0,27.6795,27.7505,27.673,27.7053,56000.0
2012-04-11 10:50:00,42.91,43.03,42.9,43.02,86400.0,27.6988,27.7763,27.6924,27.7698,86400.0
2012-04-11 11:00:00,43.03,43.06,42.96,43.0,42900.0,27.7763,27.7957,27.7311,27.7569,42900.0
2012-04-11 11:10:00,43.0,43.0,42.79,42.79,66500.0,27.7569,27.7569,27.6214,27.6214,66500.0
2012-04-11 11:20:00,42.78,42.88,42.77,42.83,48400.0,27.6149,27.6795,27.6085,27.6472,48400.0
2012-04-11 11:30:00,42.84,42.9,42.82,42.86,34400.0,27.6536,27.6924,27.6407,27.6666,34400.0
2012-04-11 11:40:00,42.87,42.89,42.73,42.74,57500.0,27.673,27.6859,27.5826,27.5891,57500.0
2012-04-11 11:50:00,42.72,42.78,42.66,42.67,34400.0,27.5762,27.6149,27.5374,27.5439,34400.0
2012-04-11 12:00:00,42.67,42.74,42.57,42.58,55300.0,27.5439,27.5891,27.4794,27.4858,55300.0
2012-04-11 12:10:00,42.57,42.6,42.52,42.54,70100.0,27.4794,27.4987,27.4471,27.46,70100.0
2012-04-11 12:20:00,42.54,42.55,42.46,42.53,58000.0,27.46,27.4664,27.4083,27.4535,58000.0
2012-04-11 12:30:00,42.53,42.55,42.51,42.53,35300.0,27.4535,27.4664,27.4406,27.4535,35300.0
2012-04-11 12:40:00,42.52,42.57,42.52,42.55,19800.0,27.4471,27.4794,27.4471,27.4664,19800.0
2012-04-11 12:50:00,42.55,42.66,42.55,42.66,19200.0,27.4664,27.5374,27.4664,27.5374,19200.0
2012-04-11 13:00:00,42.67,42.73,42.66,42.67,37700.0,27.5439,27.5826,27.5374,27.5439,37700.0
2012-04-11 13:10:00,42.67,42.73,42.64,42.66,26100.0,27.5439,27.5826,27.5245,27.5374,26100.0
2012-04-11 13:20:00,42.67,42.71,42.62,42.63,21200.0,27.5439,27.5697,27.5116,27.5181,21200.0
2012-04-11 13:30:00,42.64,42.65,42.57,42.63,37400.0,27.5245,27.531,27.4794,27.5181,37400.0
2012-04-11 13:40:00,42.63,42.69,42.63,42.69,21200.0,27.5181,27.5568,27.5181,27.5568,21200.0
2012-04-11 13:50:00,42.69,42.73,42.66,42.68,17500.0,27.5568,27.5826,27.5374,27.5504,17500.0
2012-04-11 14:00:00,42.68,42.68,42.59,42.64,40700.0,27.5504,27.5504,27.4923,27.5245,40700.0
2012-04-11 14:10:00,42.64,42.67,42.59,42.64,25700.0,27.5245,27.5439,27.4923,27.5245,25700.0
2012-04-11 14:20:00,42.63,42.71,42.61,42.65,28000.0,27.5181,27.5697,27.5052,27.531,28000.0
2012-04-11 14:30:00,42.65,42.67,42.53,42.62,33400.0,27.531,27.5439,27.4535,27.5116,33400.0
2012-04-11 14:40:00,42.61,42.61,42.52,42.55,36600.0,27.5052,27.5052,27.4471,27.4664,36600.0
2012-04-11 14:50:00,42.55,42.58,42.5,42.51,33300.0,27.4664,27.4858,27.4342,27.4406,33300.0
2012-04-11 15:00:00,42.53,42.55,42.48,42.51,35000.0,27.4535,27.4664,27.4213,27.4406,35000.0
2012-04-11 15:10:00,42.52,42.53,42.44,42.5,67000.0,27.4471,27.4535,27.3954,27.4342,67000.0
2012-04-11 15:20:00,42.5,42.52,42.41,42.43,83900.0,27.4342,27.4471,27.3761,27.389,83900.0
2012-04-11 15:30:00,42.43,42.53,42.42,42.45,53200.0,27.389,27.4535,27.3825,27.4019,53200.0
2012-04-11 15:40:00,42.45,42.52,42.4,42.46,68100.0,27.4019,27.4471,27.3696,27.4083,68100.0
2012-04-11 15:50:00,42.46,42.51,42.45,42.48,170600.0,27.4083,27.4406,27.4019,27.4213,170600.0
2012-04-12 09:30:00,42.62,42.77,42.5,42.72,31600.0,27.5116,27.6085,27.4342,27.5762,31600.0
2012-04-12 09:40:00,42.75,42.94,42.75,42.91,36600.0,27.5955,27.7182,27.5955,27.6988,36600.0
2012-04-12 09:50:00,42.9,43.07,42.88,42.91,34900.0,27.6924,27.8021,27.6795,27.6988,34900.0
2012-04-12 10:00:00,42.92,43.14,42.92,43.03,64000.0,27.7053,27.8473,27.7053,27.7763,64000.0
2012-04-12 10:10:00,43.02,43.19,43.0,43.11,47200.0,27.7698,27.8796,27.7569,27.8279,47200.0
2012-04-12 10:20:00,43.11,43.18,43.04,43.14,23500.0,27.8279,27.8731,27.7827,27.8473,23500.0
2012-04-12 10:30:00,43.13,43.39,43.1,43.37,32400.0,27.8408,28.0087,27.8215,27.9958,32400.0
2012-04-12 10:40:00,43.37,43.42,43.32,43.38,28500.0,27.9958,28.028,27.9635,28.0022,28500.0
2012-04-12 10:50:00,43.37,43.44,43.34,43.4,23100.0,27.9958,28.0409,27.9764,28.0151,23100.0
2012-04-12 11:00:00,43.4,43.54,43.4,43.48,41000.0,28.0151,28.1055,28.0151,28.0668,41000.0
2012-04-12 11:10:00,43.47,43.54,43.45,43.52,18700.0,28.0603,28.1055,28.0474,28.0926,18700.0
2012-04-12 11:20:00,43.51,43.58,43.49,43.49,37200.0,28.0861,28.1313,28.0732,28.0732,37200.0
2012-04-12 11:30:00,43.47,43.49,43.34,43.36,15600.0,28.0603,28.0732,27.9764,27.9893,15600.0
2012-04-12 11:40:00,43.34,43.38,43.3,43.34,19200.0,27.9764,28.0022,27.9506,27.9764,19200.0
2012-04-12 11:50:00,43.35,43.37,43.32,43.36,16400.0,27.9828,27.9958,27.9635,27.9893,16400.0
2012-04-12 12:00:00,43.35,43.41,43.34,43.4,37200.0,27.9828,28.0216,27.9764,28.0151,37200.0
2012-04-12 12:10:00,43.39,43.46,43.37,43.44,25100.0,28.0087,28.0539,27.9958,28.0409,25100.0
2012-04-12 12:20:00,43.45,43.53,43.45,43.47,31700.0,28.0474,28.099,28.0474,28.0603,31700.0
2012-04-12 12:30:00,43.48,43.52,43.46,43.47,20500.0,28.0668,28.0926,28.0539,28.0603,20500.0
2012-04-12 12:40:00,43.48,43.55,43.47,43.48,21900.0,28.0668,28.112,28.0603,28.0668,21900.0
2012-04-12 12:50:00,43.48,43.53,43.48,43.52,20700.0,28.0668,28.099,28.0668,28.0926,20700.0
2012-04-12 13:00:00,43.52,43.55,43.44,43.45,19400.0,28.0926,28.112,28.0409,28.0474,19400.0
2012-04-12 13:10:00,43.45,43.5,43.41,43.41,35000.0,28.0474,28.0797,28.0216,28.0216,35000.0
2012-04-12 13:20:00,43.4,43.44,43.37,43.42,12700.0,28.0151,28.0409,27.9958,28.028,12700.0
2012-04-12 13:30:00,43.43,43.46,43.4,43.4,44000.0,28.0345,28.0539,28.0151,28.0151,44000.0
2012-04-12 13:40:00,43.4,43.43,43.36,43.42,16600.0,28.0151,28.0345,27.9893,28.028,16600.0
2012-04-12 13:50:00,43.42,43.42,43.3,43.36,18200.0,28.028,28.028,27.9506,27.9893,18200.0
2012-04-12 14:00:00,43.36,43.48,43.36,43.48,30100.0,27.9893,28.0668,27.9893,28.0668,30100.0
2012-04-12 14:10:00,43.47,43.58,43.47,43.57,67200.0,28.0603,28.1313,28.0603,28.1249,67200.0
2012-04-12 14:20:00,43.56,43.6,43.54,43.59,24600.0,28.1184,28.1442,28.1055,28.1378,24600.0
2012-04-12 14:30:00,43.59,43.6,43.55,43.57,31900.0,28.1378,28.1442,28.112,28.1249,31900.0
2012-04-12 14:40:00,43.58,43.64,43.57,43.61,32400.0,28.1313,28.17,28.1249,28.1507,32400.0
2012-04-12 14:50:00,43.61,43.68,43.59,43.6,30400.0,28.1507,28.1959,28.1378,28.1442,30400.0
2012-04-12 15:00:00,43.61,43.63,43.57,43.6,30300.0,28.1507,28.1636,28.1249,28.1442,30300.0
2012-04-12 15:10:00,43.59,43.59,43.55,43.58,25700.0,28.1378,28.1378,28.112,28.1313,25700.0
2012-04-12 15:20:00,43.58,43.59,43.52,43.52,38200.0,28.1313,28.1378,28.0926,28.0926,38200.0
2012-04-12 15:30:00,43.53,43.58,43.52,43.54,62700.0,28.099,28.1313,28.0926,28.1055,62700.0
2012-04-12 15:40:00,43.54,43.59,43.51,43.59,103900.0,28.1055,28.1378,28.0861,28.1378,103900.0
2012-04-12 15:50:00,43.57,43.59,43.49,43.53,161700.0,28.1249,28.1378,28.0732,28.099,161700.0
2012-04-13 09:30:00,43.21,43.31,42.89,42.95,97000.0,27.8925,27.957,27.6859,27.7246,97000.0
2012-04-13 09:40:00,42.95,43.03,42.89,42.89,69700.0,27.7246,27.7763,27.6859,27.6859,69700.0
2012-04-13 09:50:00,42.88,42.91,42.63,42.66,77000.0,27.6795,27.6988,27.5181,27.5374,77000.0
2012-04-13 10:00:00,42.68,42.77,42.6,42.62,75100.0,27.5504,27.6085,27.4987,27.5116,75100.0
2012-04-13 10:10:00,42.63,42.66,42.41,42.41,71000.0,27.5181,27.5374,27.3761,27.3761,71000.0
2012-04-13 10:20:00,42.42,42.53,42.36,42.38,60600.0,27.3825,27.4535,27.3438,27.3567,60600.0
2012-04-13 10:30:00,42.38,42.4,42.23,42.36,63400.0,27.3567,27.3696,27.2599,27.3438,63400.0
2012-04-13 10:40:00,42.35,42.39,42.19,42.25,39600.0,27.3373,27.3632,27.2341,27.2728,39600.0
2012-04-13 10:50:00,42.25,42.36,42.22,42.31,24200.0,27.2728,27.3438,27.2534,27.3115,24200.0
2012-04-13 11:00:00,42.31,42.42,42.3,42.36,29300.0,27.3115,27.3825,27.3051,27.3438,29300.0
2012-04-13 11:10:00,42.36,42.45,42.33,42.34,73800.0,27.3438,27.4019,27.3244,27.3309,73800.0
2012-04-13 11:20:00,42.34,42.38,42.3,42.3,39500.0,27.3309,27.3567,27.3051,27.3051,39500.0
2012-04-13 11:30:00,42.29,42.37,42.27,42.31,56800.0,27.2986,27.3503,27.2857,27.3115,56800.0
2012-04-13 11:40:00,42.31,42.42,42.3,42.4,59500.0,27.3115,27.3825,27.3051,27.3696,59500.0
2012-04-13 11:50:00,42.4,42.41,42.34,42.38,42400.0,27.3696,27.3761,27.3309,27.3567,42400.0
2012-04-13 12:00:00,42.39,42.41,42.35,42.38,88100.0,27.3632,27.3761,27.3373,27.3567,88100.0
2012-04-13 12:10:00,42.38,42.4,42.34,42.37,40800.0,27.3567,27.3696,27.3309,27.3503,40800.0
2012-04-13 12:20:00,42.37,42.38,42.34,42.35,34000.0,27.3503,27.3567,27.3309,27.3373,34000.0
2012-04-13 12:30:00,42.36,42.4,42.35,42.4,26000.0,27.3438,27.3696,27.3373,27.3696,26000.0
2012-04-13 12:40:00,42.4,42.44,42.37,42.4,28700.0,27.3696,27.3954,27.3503,27.3696,28700.0
2012-04-13 12:50:00,42.4,42.44,42.39,42.4,33500.0,27.3696,27.3954,27.3632,27.3696,33500.0
2012-04-13 13:00:00,42.4,42.44,42.38,42.4,34800.0,27.3696,27.3954,27.3567,27.3696,34800.0
2012-04-13 13:10:00,42.4,42.46,42.4,42.4,21600.0,27.3696,27.4083,27.3696,27.3696,21600.0
2012-04-13 13:20:00,42.4,42.47,42.4,42.41,31800.0,27.3696,27.4148,27.3696,27.3761,31800.0
2012-04-13 13:30:00,42.41,42.51,42.4,42.51,25600.0,27.3761,27.4406,27.3696,27.4406,25600.0
2012-04-13 13:40:00,42.5,42.54,42.45,42.47,30500.0,27.4342,27.46,27.4019,27.4148,30500.0
2012-04-13 13:50:00,42.47,42.49,42.38,42.38,45000.0,27.4148,27.4277,27.3567,27.3567,45000.0
2012-04-13 14:00:00,42.39,42.43,42.36,42.41,58300.0,27.3632,27.389,27.3438,27.3761,58300.0
2012-04-13 14:10:00,42.42,42.45,42.4,42.41,26300.0,27.3825,27.4019,27.3696,27.3761,26300.0
2012-04-13 14:20:00,42.42,42.49,42.39,42.41,50000.0,27.3825,27.4277,27.3632,27.3761,50000.0
2012-04-13 14:30:00,42.41,42.48,42.41,42.46,47700.0,27.3761,27.4213,27.3761,27.4083,47700.0
2012-04-13 14:40:00,42.46,42.47,42.39,42.42,33300.0,27.4083,27.4148,27.3632,27.3825,33300.0
2012-04-13 14:50:00,42.43,42.46,42.39,42.4,57400.0,27.389,27.4083,27.3632,27.3696,57400.0
2012-04-13 15:00:00,42.41,42.48,42.39,42.48,46200.0,27.3761,27.4213,27.3632,27.4213,46200.0
2012-04-13 15:10:00,42.49,42.5,42.44,42.47,59600.0,27.4277,27.4342,27.3954,27.4148,59600.0
2012-04-13 15:20:00,42.48,42.48,42.39,42.42,72600.0,27.4213,27.4213,27.3632,27.3825,72600.0
2012-04-13 15:30:00,42.41,42.46,42.32,42.34,116100.0,27.3761,27.4083,27.318,27.3309,116100.0
2012-04-13 15:40:00,42.34,42.37,42.25,42.3,126600.0,27.3309,27.3503,27.2728,27.3051,126600.0
2012-04-13 15:50:00,42.3,42.32,42.19,42.23,200300.0,27.3051,27.318,27.2341,27.2599,200300.0
2012-04-16 09:30:00,42.59,42.73,42.31,42.4,91500.0,27.4923,27.5826,27.3115,27.3696,91500.0
2012-04-16 09:40:00,42.42,42.42,42.09,42.16,69900.0,27.3825,27.3825,27.1695,27.2147,69900.0
2012-04-16 09:50:00,42.18,42.19,42.0,42.01,124700.0,27.2276,27.2341,27.1114,27.1179,124700.0
2012-04-16 10:00:00,42.0,42.12,41.82,42.03,155000.0,27.1114,27.1889,26.9952,27.1308,155000.0
2012-04-16 10:10:00,42.05,42.05,41.9,41.97,149100.0,27.1437,27.1437,27.0469,27.092,149100.0
2012-04-16 10:20:00,41.97,42.14,41.9,42.13,59600.0,27.092,27.2018,27.0469,27.1953,59600.0
2012-04-16 10:30:00,42.11,42.15,42.01,42.05,45700.0,27.1824,27.2082,27.1179,27.1437,45700.0
2012-04-16 10:40:00,42.04,42.32,42.04,42.29,46400.0,27.1372,27.318,27.1372,27.2986,46400.0
2012-04-16 10:50:00,42.29,42.34,42.22,42.22,47400.0,27.2986,27.3309,27.2534,27.2534,47400.0
2012-04-16 11:00:00,42.22,42.32,42.16,42.23,42500.0,27.2534,27.318,27.2147,27.2599,42500.0
2012-04-16 11:10:00,42.24,42.31,42.13,42.15,28200.0,27.2663,27.3115,27.1953,27.2082,28200.0
2012-04-16 11:20:00,42.16,42.18,42.04,42.05,31600.0,27.2147,27.2276,27.1372,27.1437,31600.0
2012-04-16 11:30:00,42.04,42.06,42.0,42.01,57200.0,27.1372,27.1501,27.1114,27.1179,57200.0
2012-04-16 11:40:00,42.0,42.05,41.94,41.95,85000.0,27.1114,27.1437,27.0727,27.0791,85000.0
2012-04-16 11:50:00,41.95,42.01,41.92,41.95,74000.0,27.0791,27.1179,27.0598,27.0791,74000.0
2012-04-16 12:00:00,41.94,42.03,41.9,41.91,62000.0,27.0727,27.1308,27.0469,27.0533,62000.0
2012-04-16 12:10:00,41.92,41.98,41.86,41.88,25700.0,27.0598,27.0985,27.021,27.034,25700.0
2012-04-16 12:20:00,41.87,41.89,41.8,41.87,32200.0,27.0275,27.0404,26.9823,27.0275,32200.0
2012-04-16 12:30:00,41.86,41.94,41.85,41.91,57300.0,27.021,27.0727,27.0146,27.0533,57300.0
2012-04-16 12:40:00,41.91,42.0,41.91,41.98,38800.0,27.0533,27.1114,27.0533,27.0985,38800.0
2012-04-16 12:50:00,41.98,42.01,41.87,42.0,63400.0,27.0985,27.1179,27.0275,27.1114,63400.0
2012-04-16 13:00:00,41.99,42.03,41.96,42.01,54400.0,27.105,27.1308,27.0856,27.1179,54400.0
2012-04-16 13:10:00,42.0,42.09,41.97,42.01,41200.0,27.1114,27.1695,27.092,27.1179,41200.0
2012-04-16 13:20:00,42.0,42.05,41.94,41.99,33100.0,27.1114,27.1437,27.0727,27.105,33100.0
2012-04-16 13:30:00,41.98,42.11,41.95,42.07,42700.0,27.0985,27.1824,27.0791,27.1566,42700.0
2012-04-16 13:40:00,42.07,42.2,42.06,42.17,50500.0,27.1566,27.2405,27.1501,27.2211,50500.0
2012-04-16 13:50:00,42.15,42.26,42.13,42.18,36300.0,27.2082,27.2792,27.1953,27.2276,36300.0
2012-04-16 14:00:00,42.17,42.21,42.1,42.1,49200.0,27.2211,27.247,27.176,27.176,49200.0
2012-04-16 14:10:00,42.1,42.17,42.1,42.12,24200.0,27.176,27.2211,27.176,27.1889,24200.0
2012-04-16 14:20:00,42.11,42.11,41.95,41.97,33400.0,27.1824,27.1824,27.0791,27.092,33400.0
2012-04-16 14:30:00,41.97,42.12,41.97,42.05,36700.0,27.092,27.1889,27.092,27.1437,36700.0
2012-04-16 14:40:00,42.05,42.14,42.05,42.09,25000.0,27.1437,27.2018,27.1437,27.1695,25000.0
2012-04-16 14:50:00,42.11,42.18,42.03,42.09,26900.0,27.1824,27.2276,27.1308,27.1695,26900.0
2012-04-16 15:00:00,42.09,42.13,42.02,42.1,36200.0,27.1695,27.1953,27.1243,27.176,36200.0
2012-04-16 15:10:00,42.1,42.18,42.09,42.14,42100.0,27.176,27.2276,27.1695,27.2018,42100.0
2012-04-16 15:20:00,42.14,42.17,42.05,42.07,54400.0,27.2018,27.2211,27.1437,27.1566,54400.0
2012-04-16 15:30:00,42.07,42.08,42.01,42.01,140000.0,27.1566,27.1631,27.1179,27.1179,140000.0
2012-04-16 15:40:00,42.02,42.07,41.98,42.02,91000.0,27.1243,27.1566,27.0985,27.1243,91000.0
2012-04-16 15:50:00,42.01,42.04,41.97,41.98,134300.0,27.1179,27.1372,27.092,27.0985,134300.0
2012-04-17 09:30:00,42.4,42.63,42.33,42.56,60400.0,27.3696,27.5181,27.3244,27.4729,60400.0
2012-04-17 09:40:00,42.55,42.65,42.5,42.62,51800.0,27.4664,27.531,27.4342,27.5116,51800.0
2012-04-17 09:50:00,42.62,42.76,42.47,42.54,47500.0,27.5116,27.602,27.4148,27.46,47500.0
2012-04-17 10:00:00,42.54,42.62,42.36,42.56,56100.0,27.46,27.5116,27.3438,27.4729,56100.0
2012-04-17 10:10:00,42.56,42.68,42.56,42.65,52500.0,27.4729,27.5504,27.4729,27.531,52500.0
2012-04-17 10:20:00,42.64,42.66,42.55,42.57,34200.0,27.5245,27.5374,27.4664,27.4794,34200.0
2012-04-17 10:30:00,42.58,42.69,42.54,42.65,38800.0,27.4858,27.5568,27.46,27.531,38800.0
2012-04-17 10:40:00,42.66,42.69,42.63,42.65,52700.0,27.5374,27.5568,27.5181,27.531,52700.0
2012-04-17 10:50:00,42.65,42.69,42.64,42.64,111200.0,27.531,27.5568,27.5245,27.5245,111200.0
2012-04-17 11:00:00,42.66,42.69,42.64,42.67,124500.0,27.5374,27.5568,27.5245,27.5439,124500.0
2012-04-17 11:10:00,42.68,42.69,42.64,42.65,53700.0,27.5504,27.5568,27.5245,27.531,53700.0
2012-04-17 11:20:00,42.66,42.68,42.62,42.63,70400.0,27.5374,27.5504,27.5116,27.5181,70400.0
2012-04-17 11:30:00,42.64,42.67,42.63,42.65,38500.0,27.5245,27.5439,27.5181,27.531,38500.0
2012-04-17 11:40:00,42.65,42.67,42.64,42.66,53600.0,27.531,27.5439,27.5245,27.5374,53600.0
2012-04-17 11:50:00,42.65,42.66,42.58,42.59,74200.0,27.531,27.5374,27.4858,27.4923,74200.0
2012-04-17 12:00:00,42.59,42.61,42.59,42.6,27300.0,27.4923,27.5052,27.4923,27.4987,27300.0
2012-04-17 12:10:00,42.6,42.62,42.57,42.62,40400.0,27.4987,27.5116,27.4794,27.5116,40400.0
2012-04-17 12:20:00,42.62,42.66,42.61,42.65,34500.0,27.5116,27.5374,27.5052,27.531,34500.0
2012-04-17 12:30:00,42.65,42.68,42.64,42.64,30100.0,27.531,27.5504,27.5245,27.5245,30100.0
2012-04-17 12:40:00,42.65,42.67,42.65,42.66,15500.0,27.531,27.5439,27.531,27.5374,15500.0
2012-04-17 12:50:00,42.67,42.68,42.63,42.63,12800.0,27.5439,27.5504,27.5181,27.5181,12800.0
2012-04-17 13:00:00,42.63,42.67,42.61,42.65,10600.0,27.5181,27.5439,27.5052,27.531,10600.0
2012-04-17 13:10:00,42.66,42.68,42.65,42.66,23900.0,27.5374,27.5504,27.531,27.5374,23900.0
2012-04-17 13:20:00,42.66,42.66,42.64,42.66,12800.0,27.5374,27.5374,27.5245,27.5374,12800.0
2012-04-17 13:30:00,42.66,42.67,42.64,42.66,29000.0,27.5374,27.5439,27.5245,27.5374,29000.0
2012-04-17 13:40:00,42.66,42.67,42.63,42.64,26000.0,27.5374,27.5439,27.5181,27.5245,26000.0
2012-04-17 13:50:00,42.63,42.66,42.63,42.65,24100.0,27.5181,27.5374,27.5181,27.531,24100.0
2012-04-17 14:00:00,42.65,42.66,42.64,42.66,30000.0,27.531,27.5374,27.5245,27.5374,30000.0
2012-04-17 14:10:00,42.65,42.73,42.65,42.73,81400.0,27.531,27.5826,27.531,27.5826,81400.0
2012-04-17 14:20:00,42.73,42.76,42.7,42.7,50800.0,27.5826,27.602,27.5633,27.5633,50800.0
2012-04-17 14:30:00,42.7,42.73,42.7,42.72,35300.0,27.5633,27.5826,27.5633,27.5762,35300.0
2012-04-17 14:40:00,42.71,42.72,42.65,42.65,28600.0,27.5697,27.5762,27.531,27.531,28600.0
2012-04-17 14:50:00,42.64,42.7,42.64,42.7,34000.0,27.5245,27.5633,27.5245,27.5633,34000.0
2012-04-17 15:00:00,42.69,42.7,42.65,42.66,82300.0,27.5568,27.5633,27.531,27.5374,82300.0
2012-04-17 15:10:00,42.66,42.67,42.62,42.65,36400.0,27.5374,27.5439,27.5116,27.531,36400.0
2012-04-17 15:20:00,42.64,42.75,42.63,42.73,45800.0,27.5245,27.5955,27.5181,27.5826,45800.0
2012-04-17 15:30:00,42.74,42.74,42.65,42.66,46300.0,27.5891,27.5891,27.531,27.5374,46300.0
2012-04-17 15:40:00,42.66,42.71,42.63,42.67,86900.0,27.5374,27.5697,27.5181,27.5439,86900.0
2012-04-17 15:50:00,42.67,42.76,42.65,42.65,150900.0,27.5439,27.602,27.531,27.531,150900.0
2012-04-18 09:30:00,42.29,42.44,42.04,42.14,115400.0,27.2986,27.3954,27.1372,27.2018,115400.0
2012-04-18 09:40:00,42.14,42.23,42.07,42.17,102800.0,27.2018,27.2599,27.1566,27.2211,102800.0
2012-04-18 09:50:00,42.16,42.43,42.13,42.42,65300.0,27.2147,27.389,27.1953,27.3825,65300.0
2012-04-18 10:00:00,42.43,42.54,42.39,42.53,62700.0,27.389,27.46,27.3632,27.4535,62700.0
2012-04-18 10:10:00,42.52,42.59,42.43,42.57,59800.0,27.4471,27.4923,27.389,27.4794,59800.0
2012-04-18 10:20:00,42.57,42.59,42.46,42.5,68000.0,27.4794,27.4923,27.4083,27.4342,68000.0
2012-04-18 10:30:00,42.48,42.53,42.4,42.47,23800.0,27.4213,27.4535,27.3696,27.4148,23800.0
2012-04-18 10:40:00,42.46,42.55,42.45,42.51,19300.0,27.4083,27.4664,27.4019,27.4406,19300.0
2012-04-18 10:50:00,42.52,42.53,42.45,42.48,41200.0,27.4471,27.4535,27.4019,27.4213,41200.0
2012-04-18 11:00:00,42.48,42.49,42.31,42.36,19900.0,27.4213,27.4277,27.3115,27.3438,19900.0
2012-04-18 11:10:00,42.37,42.39,42.28,42.34,25300.0,27.3503,27.3632,27.2922,27.3309,25300.0
2012-04-18 11:20:00,42.34,42.34,42.25,42.27,46500.0,27.3309,27.3309,27.2728,27.2857,46500.0
2012-04-18 11:30:00,42.27,42.27,42.14,42.16,45700.0,27.2857,27.2857,27.2018,27.2147,45700.0
2012-04-18 11:40:00,42.16,42.16,42.1,42.13,31600.0,27.2147,27.2147,27.176,27.1953,31600.0
2012-04-18 11:50:00,42.14,42.2,42.1,42.18,25500.0,27.2018,27.2405,27.176,27.2276,25500.0
2012-04-18 12:00:00,42.18,42.23,42.18,42.23,15400.0,27.2276,27.2599,27.2276,27.2599,15400.0
2012-04-18 12:10:00,42.23,42.24,42.21,42.22,15200.0,27.2599,27.2663,27.247,27.2534,15200.0
2012-04-18 12:20:00,42.2,42.23,42.17,42.18,17400.0,27.2405,27.2599,27.2211,27.2276,17400.0
2012-04-18 12:30:00,42.18,42.19,42.15,42.18,20800.0,27.2276,27.2341,27.2082,27.2276,20800.0
2012-04-18 12:40:00,42.18,42.21,42.15,42.15,16600.0,27.2276,27.247,27.2082,27.2082,16600.0
2012-04-18 12:50:00,42.14,42.17,42.13,42.15,15000.0,27.2018,27.2211,27.1953,27.2082,15000.0
2012-04-18 13:00:00,42.14,42.19,42.12,42.19,14600.0,27.2018,27.2341,27.1889,27.2341,14600.0
2012-04-18 13:10:00,42.19,42.21,42.12,42.16,19200.0,27.2341,27.247,27.1889,27.2147,19200.0
2012-04-18 13:20:00,42.16,42.19,42.13,42.13,20500.0,27.2147,27.2341,27.1953,27.1953,20500.0
2012-04-18 13:30:00,42.14,42.16,42.06,42.06,23800.0,27.2018,27.2147,27.1501,27.1501,23800.0
2012-04-18 13:40:00,42.05,42.07,42.03,42.03,24900.0,27.1437,27.1566,27.1308,27.1308,24900.0
2012-04-18 13:50:00,42.03,42.07,42.01,42.04,34600.0,27.1308,27.1566,27.1179,27.1372,34600.0
2012-04-18 14:00:00,42.05,42.08,42.02,42.06,22000.0,27.1437,27.1631,27.1243,27.1501,22000.0
2012-04-18 14:10:00,42.06,42.14,42.05,42.14,20500.0,27.1501,27.2018,27.1437,27.2018,20500.0
2012-04-18 14:20:00,42.14,42.28,42.14,42.23,42500.0,27.2018,27.2922,27.2018,27.2599,42500.0
2012-04-18 14:30:00,42.24,42.3,42.24,42.25,26300.0,27.2663,27.3051,27.2663,27.2728,26300.0
2012-04-18 14:40:00,42.25,42.32,42.25,42.28,24300.0,27.2728,27.318,27.2728,27.2922,24300.0
2012-04-18 14:50:00,42.28,42.31,42.25,42.27,18300.0,27.2922,27.3115,27.2728,27.2857,18300.0
2012-04-18 15:00:00,42.28,42.39,42.27,42.31,28300.0,27.2922,27.3632,27.2857,27.3115,28300.0
2012-04-18 15:10:00,42.31,42.35,42.29,42.35,36300.0,27.3115,27.3373,27.2986,27.3373,36300.0
2012-04-18 15:20:00,42.35,42.42,42.32,42.4,101900.0,27.3373,27.3825,27.318,27.3696,101900.0
2012-04-18 15:30:00,42.39,42.42,42.37,42.4,69900.0,27.3632,27.3825,27.3503,27.3696,69900.0
2012-04-18 15:40:00,42.39,42.45,42.34,42.34,85900.0,27.3632,27.4019,27.3309,27.3309,85900.0
2012-04-18 15:50:00,42.35,42.37,42.28,42.32,159500.0,27.3373,27.3503,27.2922,27.318,159500.0
2012-04-19 09:30:00,42.41,42.42,42.07,42.17,99500.0,27.3761,27.3825,27.1566,27.2211,99500.0
2012-04-19 09:40:00,42.15,42.56,42.12,42.5,87900.0,27.2082,27.4729,27.1889,27.4342,87900.0
2012-04-19 09:50:00,42.5,42.57,42.14,42.25,78900.0,27.4342,27.4794,27.2018,27.2728,78900.0
2012-04-19 10:00:00,42.24,42.31,41.89,41.95,95000.0,27.2663,27.3115,27.0404,27.0791,95000.0
2012-04-19 10:10:00,41.95,41.98,41.87,41.92,79000.0,27.0791,27.0985,27.0275,27.0598,79000.0
2012-04-19 10:20:00,41.92,42.05,41.86,42.03,123600.0,27.0598,27.1437,27.021,27.1308,123600.0
2012-04-19 10:30:00,42.03,42.32,42.03,42.17,114200.0,27.1308,27.318,27.1308,27.2211,114200.0
2012-04-19 10:40:00,42.18,42.46,42.18,42.45,86100.0,27.2276,27.4083,27.2276,27.4019,86100.0
2012-04-19 10:50:00,42.45,42.55,42.41,42.47,50600.0,27.4019,27.4664,27.3761,27.4148,50600.0
2012-04-19 11:00:00,42.47,42.59,42.45,42.53,43900.0,27.4148,27.4923,27.4019,27.4535,43900.0
2012-04-19 11:10:00,42.54,42.54,42.43,42.46,48800.0,27.46,27.46,27.389,27.4083,48800.0
2012-04-19 11:20:00,42.46,42.53,42.4,42.42,69300.0,27.4083,27.4535,27.3696,27.3825,69300.0
2012-04-19 11:30:00,42.41,42.42,42.24,42.38,97000.0,27.3761,27.3825,27.2663,27.3567,97000.0
2012-04-19 11:40:00,42.38,42.54,42.37,42.53,34800.0,27.3567,27.46,27.3503,27.4535,34800.0
2012-04-19 11:50:00,42.53,42.57,42.49,42.54,91700.0,27.4535,27.4794,27.4277,27.46,91700.0
2012-04-19 12:00:00,42.54,42.54,42.23,42.26,63100.0,27.46,27.46,27.2599,27.2792,63100.0
2012-04-19 12:10:00,42.26,42.33,42.24,42.32,66300.0,27.2792,27.3244,27.2663,27.318,66300.0
2012-04-19 12:20:00,42.33,42.36,42.3,42.32,58300.0,27.3244,27.3438,27.3051,27.318,58300.0
2012-04-19 12:30:00,42.31,42.32,42.22,42.29,57200.0,27.3115,27.318,27.2534,27.2986,57200.0
2012-04-19 12:40:00,42.28,42.31,42.24,42.25,20000.0,27.2922,27.3115,27.2663,27.2728,20000.0
2012-04-19 12:50:00,42.26,42.28,42.18,42.19,17200.0,27.2792,27.2922,27.2276,27.2341,17200.0
2012-04-19 13:00:00,42.19,42.24,42.17,42.2,32200.0,27.2341,27.2663,27.2211,27.2405,32200.0
2012-04-19 13:10:00,42.2,42.22,42.05,42.08,108500.0,27.2405,27.2534,27.1437,27.1631,108500.0
2012-04-19 13:20:00,42.08,42.14,42.0,42.12,37400.0,27.1631,27.2018,27.1114,27.1889,37400.0
2012-04-19 13:30:00,42.11,42.15,42.07,42.09,35800.0,27.1824,27.2082,27.1566,27.1695,35800.0
2012-04-19 13:40:00,42.09,42.12,42.05,42.08,20500.0,27.1695,27.1889,27.1437,27.1631,20500.0
2012-04-19 13:50:00,42.09,42.12,41.86,41.86,63600.0,27.1695,27.1889,27.021,27.021,63600.0
2012-04-19 14:00:00,41.86,41.93,41.81,41.88,155800.0,27.021,27.0662,26.9888,27.034,155800.0
2012-04-19 14:10:00,41.89,41.9,41.77,41.84,39300.0,27.0404,27.0469,26.9629,27.0081,39300.0
2012-04-19 14:20:00,41.85,41.86,41.73,41.73,35200.0,27.0146,27.021,26.9371,26.9371,35200.0
2012-04-19 14:30:00,41.76,41.77,41.56,41.65,71600.0,26.9565,26.9629,26.8274,26.8855,71600.0
2012-04-19 14:40:00,41.66,41.72,41.62,41.71,39100.0,26.8919,26.9307,26.8661,26.9242,39100.0
2012-04-19 14:50:00,41.71,41.8,41.65,41.77,74500.0,26.9242,26.9823,26.8855,26.9629,74500.0
2012-04-19 15:00:00,41.76,41.8,41.75,41.78,43400.0,26.9565,26.9823,26.95,26.9694,43400.0
2012-04-19 15:10:00,41.78,41.84,41.75,41.79,44500.0,26.9694,27.0081,26.95,26.9759,44500.0
2012-04-19 15:20:00,41.8,41.95,41.75,41.92,53400.0,26.9823,27.0791,26.95,27.0598,53400.0
2012-04-19 15:30:00,41.9,41.97,41.84,41.95,54500.0,27.0469,27.092,27.0081,27.0791,54500.0
2012-04-19 15:40:00,41.96,42.06,41.94,42.0,76800.0,27.0856,27.1501,27.0727,27.1114,76800.0
2012-04-19 15:50:00,41.99,42.0,41.85,41.92,102300.0,27.105,27.1114,27.0146,27.0598,102300.0
2012-04-20 09:30:00,42.17,42.32,42.08,42.24,336700.0,27.2211,27.318,27.1631,27.2663,336700.0
2012-04-20 09:40:00,42.24,42.51,42.22,42.48,81400.0,27.2663,27.4406,27.2534,27.4213,81400.0
2012-04-20 09:50:00,42.49,42.68,42.47,42.68,64600.0,27.4277,27.5504,27.4148,27.5504,64600.0
2012-04-20 10:00:00,42.69,42.7,42.51,42.57,63500.0,27.5568,27.5633,27.4406,27.4794,63500.0
2012-04-20 10:10:00,42.59,42.64,42.5,42.53,59800.0,27.4923,27.5245,27.4342,27.4535,59800.0
2012-04-20 10:20:00,42.52,42.56,42.47,42.53,47300.0,27.4471,27.4729,27.4148,27.4535,47300.0
2012-04-20 10:30:00,42.54,42.87,42.52,42.87,43400.0,27.46,27.673,27.4471,27.673,43400.0
2012-04-20 10:40:00,42.88,42.88,42.67,42.67,47900.0,27.6795,27.6795,27.5439,27.5439,47900.0
2012-04-20 10:50:00,42.67,42.73,42.65,42.71,51900.0,27.5439,27.5826,27.531,27.5697,51900.0
2012-04-20 11:00:00,42.71,42.72,42.62,42.63,41500.0,27.5697,27.5762,27.5116,27.5181,41500.0
2012-04-20 11:10:00,42.63,42.67,42.62,42.62,26700.0,27.5181,27.5439,27.5116,27.5116,26700.0
2012-04-20 11:20:00,42.63,42.65,42.53,42.58,38100.0,27.5181,27.531,27.4535,27.4858,38100.0
2012-04-20 11:30:00,42.58,42.65,42.55,42.63,22100.0,27.4858,27.531,27.4664,27.5181,22100.0
2012-04-20 11:40:00,42.63,42.67,42.61,42.63,17500.0,27.5181,27.5439,27.5052,27.5181,17500.0
2012-04-20 11:50:00,42.63,42.71,42.63,42.71,25000.0,27.5181,27.5697,27.5181,27.5697,25000.0
2012-04-20 12:00:00,42.71,42.75,42.69,42.7,19200.0,27.5697,27.5955,27.5568,27.5633,19200.0
2012-04-20 12:10:00,42.69,42.74,42.66,42.68,24400.0,27.5568,27.5891,27.5374,27.5504,24400.0
2012-04-20 12:20:00,42.69,42.73,42.65,42.67,37000.0,27.5568,27.5826,27.531,27.5439,37000.0
2012-04-20 12:30:00,42.67,42.69,42.66,42.66,13800.0,27.5439,27.5568,27.5374,27.5374,13800.0
2012-04-20 12:40:00,42.66,42.66,42.59,42.6,30100.0,27.5374,27.5374,27.4923,27.4987,30100.0
2012-04-20 12:50:00,42.61,42.63,42.55,42.57,11600.0,27.5052,27.5181,27.4664,27.4794,11600.0
2012-04-20 13:00:00,42.55,42.58,42.53,42.55,12400.0,27.4664,27.4858,27.4535,27.4664,12400.0
2012-04-20 13:10:00,42.56,42.56,42.49,42.51,9700.0,27.4729,27.4729,27.4277,27.4406,9700.0
2012-04-20 13:20:00,42.5,42.5,42.4,42.44,23400.0,27.4342,27.4342,27.3696,27.3954,23400.0
2012-04-20 13:30:00,42.42,42.42,42.38,42.39,10900.0,27.3825,27.3825,27.3567,27.3632,10900.0
2012-04-20 13:40:00,42.39,42.4,42.32,42.34,25100.0,27.3632,27.3696,27.318,27.3309,25100.0
2012-04-20 13:50:00,42.34,42.34,42.23,42.25,44400.0,27.3309,27.3309,27.2599,27.2728,44400.0
2012-04-20 14:00:00,42.24,42.24,42.1,42.11,49900.0,27.2663,27.2663,27.176,27.1824,49900.0
2012-04-20 14:10:00,42.12,42.25,42.1,42.22,49900.0,27.1889,27.2728,27.176,27.2534,49900.0
2012-04-20 14:20:00,42.22,42.37,42.19,42.34,37400.0,27.2534,27.3503,27.2341,27.3309,37400.0
2012-04-20 14:30:00,42.34,42.39,42.33,42.35,35500.0,27.3309,27.3632,27.3244,27.3373,35500.0
2012-04-20 14:40:00,42.35,42.37,42.3,42.33,33400.0,27.3373,27.3503,27.3051,27.3244,33400.0
2012-04-20 14:50:00,42.33,42.35,42.26,42.28,21900.0,27.3244,27.3373,27.2792,27.2922,21900.0
2012-04-20 15:00:00,42.27,42.29,42.2,42.2,26400.0,27.2857,27.2986,27.2405,27.2405,26400.0
2012-04-20 15:10:00,42.19,42.3,42.19,42.3,29700.0,27.2341,27.3051,27.2341,27.3051,29700.0
2012-04-20 15:20:00,42.3,42.31,42.16,42.18,55300.0,27.3051,27.3115,27.2147,27.2276,55300.0
2012-04-20 15:30:00,42.17,42.26,42.16,42.24,54000.0,27.2211,27.2792,27.2147,27.2663,54000.0
2012-04-20 15:40:00,42.23,42.26,42.14,42.17,88700.0,27.2599,27.2792,27.2018,27.2211,88700.0
2012-04-20 15:50:00,42.17,42.17,42.05,42.12,144100.0,27.2211,27.2211,27.1437,27.1889,144100.0
2012-04-23 09:30:00,41.36,41.36,40.72,41.04,178200.0,26.6983,26.6983,26.2852,26.4917,178200.0
2012-04-23 09:40:00,41.05,41.12,40.56,40.78,111700.0,26.4982,26.5434,26.1819,26.3239,111700.0
2012-04-23 09:50:00,40.76,40.86,40.7,40.71,57900.0,26.311,26.3755,26.2722,26.2787,57900.0
2012-04-23 10:00:00,40.71,40.84,40.63,40.67,148800.0,26.2787,26.3626,26.2271,26.2529,148800.0
2012-04-23 10:10:00,40.66,41.02,40.65,41.02,90700.0,26.2464,26.4788,26.24,26.4788,90700.0
2012-04-23 10:20:00,41.02,41.22,41.0,41.18,77500.0,26.4788,26.6079,26.4659,26.5821,77500.0
2012-04-23 10:30:00,41.18,41.23,41.13,41.23,43900.0,26.5821,26.6144,26.5498,26.6144,43900.0
2012-04-23 10:40:00,41.22,41.3,41.21,41.26,54200.0,26.6079,26.6596,26.6015,26.6337,54200.0
2012-04-23 10:50:00,41.26,41.4,41.22,41.36,51800.0,26.6337,26.7241,26.6079,26.6983,51800.0
2012-04-23 11:00:00,41.36,41.36,41.25,41.31,27300.0,26.6983,26.6983,26.6273,26.666,27300.0
2012-04-23 11:10:00,41.32,41.34,41.25,41.28,25500.0,26.6725,26.6854,26.6273,26.6466,25500.0
2012-04-23 11:20:00,41.28,41.32,41.23,41.23,10900.0,26.6466,26.6725,26.6144,26.6144,10900.0
2012-04-23 11:30:00,41.22,41.23,41.15,41.18,19600.0,26.6079,26.6144,26.5627,26.5821,19600.0
2012-04-23 11:40:00,41.19,41.19,41.08,41.13,18500.0,26.5885,26.5885,26.5175,26.5498,18500.0
2012-04-23 11:50:00,41.14,41.2,41.11,41.11,23600.0,26.5563,26.595,26.5369,26.5369,23600.0
2012-04-23 12:00:00,41.11,41.17,41.1,41.1,32800.0,26.5369,26.5756,26.5305,26.5305,32800.0
2012-04-23 12:10:00,41.1,41.17,41.07,41.16,22700.0,26.5305,26.5756,26.5111,26.5692,22700.0
2012-04-23 12:20:00,41.15,41.21,41.15,41.18,14900.0,26.5627,26.6015,26.5627,26.5821,14900.0
2012-04-23 12:30:00,41.18,41.18,41.07,41.08,37800.0,26.5821,26.5821,26.5111,26.5175,37800.0
2012-04-23 12:40:00,41.09,41.13,41.07,41.12,60600.0,26.524,26.5498,26.5111,26.5434,60600.0
2012-04-23 12:50:00,41.11,41.14,41.08,41.11,63800.0,26.5369,26.5563,26.5175,26.5369,63800.0
2012-04-23 13:00:00,41.1,41.18,41.09,41.15,59000.0,26.5305,26.5821,26.524,26.5627,59000.0
2012-04-23 13:10:00,41.14,41.14,41.08,41.09,34600.0,26.5563,26.5563,26.5175,26.524,34600.0
2012-04-23 13:20:00,41.09,41.12,41.07,41.09,24400.0,26.524,26.5434,26.5111,26.524,24400.0
2012-04-23 13:30:00,41.09,41.13,41.06,41.13,60500.0,26.524,26.5498,26.5046,26.5498,60500.0
2012-04-23 13:40:00,41.12,41.15,41.06,41.08,19500.0,26.5434,26.5627,26.5046,26.5175,19500.0
2012-04-23 13:50:00,41.08,41.11,41.05,41.07,14400.0,26.5175,26.5369,26.4982,26.5111,14400.0
2012-04-23 14:00:00,41.07,41.09,40.98,41.0,45000.0,26.5111,26.524,26.453,26.4659,45000.0
2012-04-23 14:10:00,41.01,41.06,41.0,41.05,30800.0,26.4724,26.5046,26.4659,26.4982,30800.0
2012-04-23 14:20:00,41.05,41.16,41.05,41.13,45000.0,26.4982,26.5692,26.4982,26.5498,45000.0
2012-04-23 14:30:00,41.13,41.17,41.11,41.16,36800.0,26.5498,26.5756,26.5369,26.5692,36800.0
2012-04-23 14:40:00,41.15,41.18,41.1,41.13,34800.0,26.5627,26.5821,26.5305,26.5498,34800.0
2012-04-23 14:50:00,41.11,41.13,41.07,41.09,33200.0,26.5369,26.5498,26.5111,26.524,33200.0
2012-04-23 15:00:00,41.1,41.2,41.09,41.12,46000.0,26.5305,26.595,26.524,26.5434,46000.0
2012-04-23 15:10:00,41.13,41.23,41.09,41.22,43500.0,26.5498,26.6144,26.524,26.6079,43500.0
2012-04-23 15:20:00,41.23,41.31,41.19,41.31,81300.0,26.6144,26.666,26.5885,26.666,81300.0
2012-04-23 15:30:00,41.31,41.33,41.23,41.3,54400.0,26.666,26.6789,26.6144,26.6596,54400.0
2012-04-23 15:40:00,41.3,41.33,41.24,41.31,92500.0,26.6596,26.6789,26.6208,26.666,92500.0
2012-04-23 15:50:00,41.31,41.34,41.26,41.28,101600.0,26.666,26.6854,26.6337,26.6466,101600.0
2012-04-24 09:30:00,40.38,40.47,39.78,40.05,576700.0,26.0657,26.1238,25.6784,25.8527,576700.0
2012-04-24 09:40:00,40.01,40.02,39.78,39.94,211900.0,25.8268,25.8333,25.6784,25.7817,211900.0
2012-04-24 09:50:00,39.95,39.96,39.67,39.7,164100.0,25.7881,25.7946,25.6074,25.6267,164100.0
2012-04-24 10:00:00,39.69,39.95,39.65,39.84,364200.0,25.6203,25.7881,25.5945,25.7171,364200.0
2012-04-24 10:10:00,39.85,39.89,39.65,39.68,149700.0,25.7236,25.7494,25.5945,25.6138,149700.0
2012-04-24 10:20:00,39.67,39.68,39.53,39.57,174300.0,25.6074,25.6138,25.517,25.5428,174300.0
2012-04-24 10:30:00,39.58,39.7,39.32,39.32,254000.0,25.5493,25.6267,25.3814,25.3814,254000.0
2012-04-24 10:40:00,39.31,39.54,39.15,39.51,318000.0,25.375,25.5235,25.2717,25.5041,318000.0
2012-04-24 10:50:00,39.5,39.52,39.37,39.44,127700.0,25.4976,25.5105,25.4137,25.4589,127700.0
2012-04-24 11:00:00,39.45,39.52,39.39,39.45,320700.0,25.4654,25.5105,25.4266,25.4654,320700.0
2012-04-24 11:10:00,39.45,39.54,39.38,39.45,352900.0,25.4654,25.5235,25.4202,25.4654,352900.0
2012-04-24 11:20:00,39.44,39.47,39.31,39.41,236400.0,25.4589,25.4783,25.375,25.4395,236400.0
2012-04-24 11:30:00,39.4,39.51,39.38,39.5,327400.0,25.4331,25.5041,25.4202,25.4976,327400.0
2012-04-24 11:40:00,39.51,39.64,39.5,39.6,353100.0,25.5041,25.588,25.4976,25.5622,353100.0
2012-04-24 11:50:00,39.58,39.61,39.53,39.55,146600.0,25.5493,25.5686,25.517,25.5299,146600.0
2012-04-24 12:00:00,39.56,39.7,39.55,39.67,154000.0,25.5364,25.6267,25.5299,25.6074,154000.0
2012-04-24 12:10:00,39.68,39.71,39.67,39.69,105800.0,25.6138,25.6332,25.6074,25.6203,105800.0
2012-04-24 12:20:00,39.69,39.76,39.68,39.75,104700.0,25.6203,25.6655,25.6138,25.659,104700.0
2012-04-24 12:30:00,39.76,39.79,39.67,39.7,150100.0,25.6655,25.6848,25.6074,25.6267,150100.0
2012-04-24 12:40:00,39.7,39.75,39.68,39.73,126000.0,25.6267,25.659,25.6138,25.6461,126000.0
2012-04-24 12:50:00,39.73,39.74,39.7,39.74,84800.0,25.6461,25.6526,25.6267,25.6526,84800.0
2012-04-24 13:00:00,39.75,39.77,39.73,39.77,183800.0,25.659,25.6719,25.6461,25.6719,183800.0
2012-04-24 13:10:00,39.77,39.79,39.74,39.76,222400.0,25.6719,25.6848,25.6526,25.6655,222400.0
2012-04-24 13:20:00,39.76,39.79,39.71,39.72,83000.0,25.6655,25.6848,25.6332,25.6396,83000.0
2012-04-24 13:30:00,39.71,39.75,39.71,39.73,77600.0,25.6332,25.659,25.6332,25.6461,77600.0
2012-04-24 13:40:00,39.73,39.74,39.59,39.62,153000.0,25.6461,25.6526,25.5557,25.5751,153000.0
2012-04-24 13:50:00,39.62,39.63,39.49,39.5,98000.0,25.5751,25.5816,25.4912,25.4976,98000.0
2012-04-24 14:00:00,39.5,39.55,39.47,39.54,49700.0,25.4976,25.5299,25.4783,25.5235,49700.0
2012-04-24 14:10:00,39.53,39.54,39.45,39.45,74500.0,25.517,25.5235,25.4654,25.4654,74500.0
2012-04-24 14:20:00,39.45,39.47,39.4,39.42,71500.0,25.4654,25.4783,25.4331,25.446,71500.0
2012-04-24 14:30:00,39.42,39.63,39.42,39.62,106700.0,25.446,25.5816,25.446,25.5751,106700.0
2012-04-24 14:40:00,39.61,39.68,39.58,39.68,87800.0,25.5686,25.6138,25.5493,25.6138,87800.0
2012-04-24 14:50:00,39.68,39.83,39.67,39.83,96800.0,25.6138,25.7107,25.6074,25.7107,96800.0
2012-04-24 15:00:00,39.84,39.89,39.81,39.82,144700.0,25.7171,25.7494,25.6977,25.7042,144700.0
2012-04-24 15:10:00,39.82,39.85,39.75,39.79,187900.0,25.7042,25.7236,25.659,25.6848,187900.0
2012-04-24 15:20:00,39.8,39.86,39.77,39.81,222200.0,25.6913,25.73,25.6719,25.6977,222200.0
2012-04-24 15:30:00,39.8,39.86,39.78,39.8,224400.0,25.6913,25.73,25.6784,25.6913,224400.0
2012-04-24 15:40:00,39.79,39.82,39.73,39.75,282500.0,25.6848,25.7042,25.6461,25.659,282500.0
2012-04-24 15:50:00,39.74,39.81,39.72,39.79,253900.0,25.6526,25.6977,25.6396,25.6848,253900.0
2012-04-25 09:30:00,40.3,40.76,40.3,40.73,360800.0,26.014,26.311,26.014,26.2916,360800.0
2012-04-25 09:40:00,40.73,40.76,40.44,40.65,190700.0,26.2916,26.311,26.1044,26.24,190700.0
2012-04-25 09:50:00,40.65,40.75,40.63,40.75,103300.0,26.24,26.3045,26.2271,26.3045,103300.0
2012-04-25 10:00:00,40.75,40.92,40.75,40.88,87200.0,26.3045,26.4143,26.3045,26.3884,87200.0
2012-04-25 10:10:00,40.88,40.94,40.8,40.93,88900.0,26.3884,26.4272,26.3368,26.4207,88900.0
2012-04-25 10:20:00,40.93,41.0,40.9,40.93,91300.0,26.4207,26.4659,26.4014,26.4207,91300.0
2012-04-25 10:30:00,40.94,41.0,40.93,41.0,102500.0,26.4272,26.4659,26.4207,26.4659,102500.0
2012-04-25 10:40:00,41.0,41.13,40.99,41.11,164400.0,26.4659,26.5498,26.4594,26.5369,164400.0
2012-04-25 10:50:00,41.12,41.15,41.08,41.11,60600.0,26.5434,26.5627,26.5175,26.5369,60600.0
2012-04-25 11:00:00,41.11,41.16,41.06,41.11,143600.0,26.5369,26.5692,26.5046,26.5369,143600.0
2012-04-25 11:10:00,41.12,41.19,41.1,41.15,92500.0,26.5434,26.5885,26.5305,26.5627,92500.0
2012-04-25 11:20:00,41.16,41.23,41.13,41.22,76200.0,26.5692,26.6144,26.5498,26.6079,76200.0
2012-04-25 11:30:00,41.22,41.34,41.22,41.26,108900.0,26.6079,26.6854,26.6079,26.6337,108900.0
2012-04-25 11:40:00,41.27,41.31,41.24,41.26,42400.0,26.6402,26.666,26.6208,26.6337,42400.0
2012-04-25 11:50:00,41.27,41.33,41.22,41.32,40400.0,26.6402,26.6789,26.6079,26.6725,40400.0
2012-04-25 12:00:00,41.33,41.48,41.33,41.39,87000.0,26.6789,26.7757,26.6789,26.7177,87000.0
2012-04-25 12:10:00,41.39,41.4,41.23,41.24,51900.0,26.7177,26.7241,26.6144,26.6208,51900.0
2012-04-25 12:20:00,41.23,41.24,41.14,41.18,55300.0,26.6144,26.6208,26.5563,26.5821,55300.0
2012-04-25 12:30:00,41.18,41.28,41.08,41.1,56500.0,26.5821,26.6466,26.5175,26.5305,56500.0
2012-04-25 12:40:00,41.09,41.24,41.09,41.16,44300.0,26.524,26.6208,26.524,26.5692,44300.0
2012-04-25 12:50:00,41.17,41.22,41.12,41.2,91600.0,26.5756,26.6079,26.5434,26.595,91600.0
2012-04-25 13:00:00,41.2,41.3,41.14,41.24,60900.0,26.595,26.6596,26.5563,26.6208,60900.0
2012-04-25 13:10:00,41.23,41.24,41.16,41.23,35100.0,26.6144,26.6208,26.5692,26.6144,35100.0
2012-04-25 13:20:00,41.23,41.27,41.17,41.26,46100.0,26.6144,26.6402,26.5756,26.6337,46100.0
2012-04-25 13:30:00,41.25,41.27,41.2,41.2,51200.0,26.6273,26.6402,26.595,26.595,51200.0
2012-04-25 13:40:00,41.2,41.23,41.09,41.09,56900.0,26.595,26.6144,26.524,26.524,56900.0
2012-04-25 13:50:00,41.1,41.14,41.04,41.05,35500.0,26.5305,26.5563,26.4917,26.4982,35500.0
2012-04-25 14:00:00,41.06,41.1,40.99,41.01,86600.0,26.5046,26.5305,26.4594,26.4724,86600.0
2012-04-25 14:10:00,41.01,41.11,41.01,41.11,53500.0,26.4724,26.5369,26.4724,26.5369,53500.0
2012-04-25 14:20:00,41.11,41.27,41.09,41.15,75600.0,26.5369,26.6402,26.524,26.5627,75600.0
2012-04-25 14:30:00,41.15,41.17,40.98,41.05,62500.0,26.5627,26.5756,26.453,26.4982,62500.0
2012-04-25 14:40:00,41.04,41.11,41.0,41.1,46400.0,26.4917,26.5369,26.4659,26.5305,46400.0
2012-04-25 14:50:00,41.1,41.17,41.09,41.14,56600.0,26.5305,26.5756,26.524,26.5563,56600.0
2012-04-25 15:00:00,41.15,41.3,41.15,41.28,80600.0,26.5627,26.6596,26.5627,26.6466,80600.0
2012-04-25 15:10:00,41.27,41.31,41.22,41.29,64200.0,26.6402,26.666,26.6079,26.6531,64200.0
2012-04-25 15:20:00,41.28,41.29,41.17,41.17,100000.0,26.6466,26.6531,26.5756,26.5756,100000.0
2012-04-25 15:30:00,41.17,41.26,41.14,41.23,90700.0,26.5756,26.6337,26.5563,26.6144,90700.0
2012-04-25 15:40:00,41.24,41.25,41.1,41.1,151800.0,26.6208,26.6273,26.5305,26.5305,151800.0
2012-04-25 15:50:00,41.1,41.21,41.09,41.17,208700.0,26.5305,26.6015,26.524,26.5756,208700.0
2012-04-26 09:30:00,41.12,41.43,41.09,41.24,47500.0,26.5434,26.7435,26.524,26.6208,47500.0
2012-04-26 09:40:00,41.24,41.33,41.18,41.27,47100.0,26.6208,26.6789,26.5821,26.6402,47100.0
2012-04-26 09:50:00,41.27,41.37,41.26,41.37,32300.0,26.6402,26.7047,26.6337,26.7047,32300.0
2012-04-26 10:00:00,41.36,41.45,41.35,41.4,38800.0,26.6983,26.7564,26.6918,26.7241,38800.0
2012-04-26 10:10:00,41.4,41.4,41.26,41.29,102300.0,26.7241,26.7241,26.6337,26.6531,102300.0
2012-04-26 10:20:00,41.28,41.39,41.23,41.32,79700.0,26.6466,26.7177,26.6144,26.6725,79700.0
2012-04-26 10:30:00,41.32,41.48,41.31,41.48,35300.0,26.6725,26.7757,26.666,26.7757,35300.0
2012-04-26 10:40:00,41.48,41.63,41.48,41.55,44700.0,26.7757,26.8726,26.7757,26.8209,44700.0
2012-04-26 10:50:00,41.54,41.58,41.5,41.54,38800.0,26.8145,26.8403,26.7887,26.8145,38800.0
2012-04-26 11:00:00,41.54,41.55,41.4,41.41,42600.0,26.8145,26.8209,26.7241,26.7306,42600.0
2012-04-26 11:10:00,41.41,41.45,41.37,41.42,22200.0,26.7306,26.7564,26.7047,26.737,22200.0
2012-04-26 11:20:00,41.41,41.58,41.41,41.58,106900.0,26.7306,26.8403,26.7306,26.8403,106900.0
2012-04-26 11:30:00,41.58,41.59,41.51,41.53,18400.0,26.8403,26.8468,26.7951,26.808,18400.0
2012-04-26 11:40:00,41.54,41.6,41.52,41.58,28000.0,26.8145,26.8532,26.8016,26.8403,28000.0
2012-04-26 11:50:00,41.59,41.6,41.54,41.56,92200.0,26.8468,26.8532,26.8145,26.8274,92200.0
2012-04-26 12:00:00,41.54,41.54,41.48,41.5,15900.0,26.8145,26.8145,26.7757,26.7887,15900.0
2012-04-26 12:10:00,41.5,41.55,41.5,41.53,37300.0,26.7887,26.8209,26.7887,26.808,37300.0
2012-04-26 12:20:00,41.52,41.54,41.51,41.53,17000.0,26.8016,26.8145,26.7951,26.808,17000.0
2012-04-26 12:30:00,41.52,41.54,41.48,41.5,22500.0,26.8016,26.8145,26.7757,26.7887,22500.0
2012-04-26 12:40:00,41.5,41.51,41.46,41.46,17000.0,26.7887,26.7951,26.7628,26.7628,17000.0
2012-04-26 12:50:00,41.47,41.48,41.42,41.48,19200.0,26.7693,26.7757,26.737,26.7757,19200.0
2012-04-26 13:00:00,41.48,41.52,41.42,41.52,49700.0,26.7757,26.8016,26.737,26.8016,49700.0
2012-04-26 13:10:00,41.51,41.57,41.49,41.56,25700.0,26.7951,26.8338,26.7822,26.8274,25700.0
2012-04-26 13:20:00,41.55,41.57,41.51,41.52,15900.0,26.8209,26.8338,26.7951,26.8016,15900.0
2012-04-26 13:30:00,41.52,41.59,41.48,41.58,98000.0,26.8016,26.8468,26.7757,26.8403,98000.0
2012-04-26 13:40:00,41.58,41.63,41.54,41.62,38200.0,26.8403,26.8726,26.8145,26.8661,38200.0
2012-04-26 13:50:00,41.61,41.64,41.58,41.61,32600.0,26.8597,26.879,26.8403,26.8597,32600.0
2012-04-26 14:00:00,41.6,41.68,41.6,41.66,32000.0,26.8532,26.9048,26.8532,26.8919,32000.0
2012-04-26 14:10:00,41.66,41.77,41.65,41.77,37500.0,26.8919,26.9629,26.8855,26.9629,37500.0
2012-04-26 14:20:00,41.76,41.83,41.76,41.82,28700.0,26.9565,27.0017,26.9565,26.9952,28700.0
2012-04-26 14:30:00,41.82,41.92,41.8,41.92,79100.0,26.9952,27.0598,26.9823,27.0598,79100.0
2012-04-26 14:40:00,41.91,41.93,41.87,41.91,115500.0,27.0533,27.0662,27.0275,27.0533,115500.0
2012-04-26 14:50:00,41.92,42.02,41.91,42.01,121200.0,27.0598,27.1243,27.0533,27.1179,121200.0
2012-04-26 15:00:00,42.02,42.03,41.99,42.0,61700.0,27.1243,27.1308,27.105,27.1114,61700.0
2012-04-26 15:10:00,42.0,42.07,41.99,42.04,80700.0,27.1114,27.1566,27.105,27.1372,80700.0
2012-04-26 15:20:00,42.04,42.06,41.98,42.0,77500.0,27.1372,27.1501,27.0985,27.1114,77500.0
2012-04-26 15:30:00,41.99,42.06,41.97,42.01,131300.0,27.105,27.1501,27.092,27.1179,131300.0
2012-04-26 15:40:00,42.01,42.05,41.98,42.04,116000.0,27.1179,27.1437,27.0985,27.1372,116000.0
2012-04-26 15:50:00,42.03,42.05,41.94,41.95,223300.0,27.1308,27.1437,27.0727,27.0791,223300.0
2012-04-27 09:30:00,42.2,42.26,41.9,42.16,80700.0,27.2405,27.2792,27.0469,27.2147,80700.0
2012-04-27 09:40:00,42.16,42.18,41.86,41.86,46400.0,27.2147,27.2276,27.021,27.021,46400.0
2012-04-27 09:50:00,41.86,41.88,41.74,41.85,77400.0,27.021,27.034,26.9436,27.0146,77400.0
2012-04-27 10:00:00,41.87,41.87,41.58,41.58,46200.0,27.0275,27.0275,26.8403,26.8403,46200.0
2012-04-27 10:10:00,41.58,41.71,41.56,41.71,47500.0,26.8403,26.9242,26.8274,26.9242,47500.0
2012-04-27 10:20:00,41.69,41.91,41.69,41.91,98500.0,26.9113,27.0533,26.9113,27.0533,98500.0
2012-04-27 10:30:00,41.92,42.08,41.86,42.07,73200.0,27.0598,27.1631,27.021,27.1566,73200.0
2012-04-27 10:40:00,42.07,42.18,42.0,42.18,99900.0,27.1566,27.2276,27.1114,27.2276,99900.0
2012-04-27 10:50:00,42.16,42.28,42.16,42.27,42800.0,27.2147,27.2922,27.2147,27.2857,42800.0
2012-04-27 11:00:00,42.27,42.34,42.27,42.31,75400.0,27.2857,27.3309,27.2857,27.3115,75400.0
2012-04-27 11:10:00,42.31,42.4,42.3,42.39,66900.0,27.3115,27.3696,27.3051,27.3632,66900.0
2012-04-27 11:20:00,42.39,42.4,42.25,42.26,72400.0,27.3632,27.3696,27.2728,27.2792,72400.0
2012-04-27 11:30:00,42.26,42.36,42.19,42.3,144600.0,27.2792,27.3438,27.2341,27.3051,144600.0
2012-04-27 11:40:00,42.3,42.3,42.23,42.25,32700.0,27.3051,27.3051,27.2599,27.2728,32700.0
2012-04-27 11:50:00,42.25,42.41,42.25,42.4,65600.0,27.2728,27.3761,27.2728,27.3696,65600.0
2012-04-27 12:00:00,42.4,42.44,42.37,42.43,42000.0,27.3696,27.3954,27.3503,27.389,42000.0
2012-04-27 12:10:00,42.43,42.48,42.42,42.48,26700.0,27.389,27.4213,27.3825,27.4213,26700.0
2012-04-27 12:20:00,42.47,42.49,42.46,42.48,47800.0,27.4148,27.4277,27.4083,27.4213,47800.0
2012-04-27 12:30:00,42.48,42.49,42.43,42.44,25300.0,27.4213,27.4277,27.389,27.3954,25300.0
2012-04-27 12:40:00,42.43,42.46,42.42,42.43,31500.0,27.389,27.4083,27.3825,27.389,31500.0
2012-04-27 12:50:00,42.43,42.44,42.41,42.44,52500.0,27.389,27.3954,27.3761,27.3954,52500.0
2012-04-27 13:00:00,42.44,42.45,42.39,42.41,23900.0,27.3954,27.4019,27.3632,27.3761,23900.0
2012-04-27 13:10:00,42.42,42.44,42.39,42.4,15500.0,27.3825,27.3954,27.3632,27.3696,15500.0
2012-04-27 13:20:00,42.4,42.47,42.38,42.47,37400.0,27.3696,27.4148,27.3567,27.4148,37400.0
2012-04-27 13:30:00,42.46,42.63,42.46,42.59,39400.0,27.4083,27.5181,27.4083,27.4923,39400.0
2012-04-27 13:40:00,42.6,42.65,42.57,42.58,25700.0,27.4987,27.531,27.4794,27.4858,25700.0
2012-04-27 13:50:00,42.58,42.65,42.58,42.64,37000.0,27.4858,27.531,27.4858,27.5245,37000.0
2012-04-27 14:00:00,42.64,42.66,42.62,42.65,44200.0,27.5245,27.5374,27.5116,27.531,44200.0
2012-04-27 14:10:00,42.66,42.66,42.61,42.64,98400.0,27.5374,27.5374,27.5052,27.5245,98400.0
2012-04-27 14:20:00,42.65,42.67,42.64,42.64,52000.0,27.531,27.5439,27.5245,27.5245,52000.0
2012-04-27 14:30:00,42.63,42.65,42.57,42.59,61000.0,27.5181,27.531,27.4794,27.4923,61000.0
2012-04-27 14:40:00,42.58,42.59,42.53,42.56,35300.0,27.4858,27.4923,27.4535,27.4729,35300.0
2012-04-27 14:50:00,42.56,42.61,42.56,42.61,44600.0,27.4729,27.5052,27.4729,27.5052,44600.0
2012-04-27 15:00:00,42.61,42.61,42.5,42.58,63200.0,27.5052,27.5052,27.4342,27.4858,63200.0
2012-04-27 15:10:00,42.57,42.61,42.54,42.54,42600.0,27.4794,27.5052,27.46,27.46,42600.0
2012-04-27 15:20:00,42.54,42.6,42.53,42.58,66400.0,27.46,27.4987,27.4535,27.4858,66400.0
2012-04-27 15:30:00,42.59,42.6,42.54,42.57,74000.0,27.4923,27.4987,27.46,27.4794,74000.0
2012-04-27 15:40:00,42.56,42.66,42.56,42.58,204600.0,27.4729,27.5374,27.4729,27.4858,204600.0
2012-04-27 15:50:00,42.58,42.59,42.52,42.57,224800.0,27.4858,27.4923,27.4471,27.4794,224800.0
2012-04-30 09:30:00,42.51,42.74,42.51,42.6,59500.0,27.4406,27.5891,27.4406,27.4987,59500.0
2012-04-30 09:40:00,42.6,42.6,42.17,42.21,70700.0,27.4987,27.4987,27.2211,27.247,70700.0
2012-04-30 09:50:00,42.23,42.3,42.12,42.27,35300.0,27.2599,27.3051,27.1889,27.2857,35300.0
2012-04-30 10:00:00,42.27,42.35,42.17,42.25,43900.0,27.2857,27.3373,27.2211,27.2728,43900.0
2012-04-30 10:10:00,42.23,42.39,42.2,42.33,36800.0,27.2599,27.3632,27.2405,27.3244,36800.0
2012-04-30 10:20:00,42.33,42.37,42.3,42.35,23600.0,27.3244,27.3503,27.3051,27.3373,23600.0
2012-04-30 10:30:00,42.34,42.34,42.12,42.15,88800.0,27.3309,27.3309,27.1889,27.2082,88800.0
2012-04-30 10:40:00,42.15,42.18,42.04,42.09,55700.0,27.2082,27.2276,27.1372,27.1695,55700.0
2012-04-30 10:50:00,42.09,42.12,42.03,42.09,32700.0,27.1695,27.1889,27.1308,27.1695,32700.0
2012-04-30 11:00:00,42.08,42.2,42.07,42.2,42100.0,27.1631,27.2405,27.1566,27.2405,42100.0
2012-04-30 11:10:00,42.2,42.29,42.19,42.25,30800.0,27.2405,27.2986,27.2341,27.2728,30800.0
2012-04-30 11:20:00,42.25,42.31,42.17,42.23,23800.0,27.2728,27.3115,27.2211,27.2599,23800.0
2012-04-30 11:30:00,42.24,42.25,42.03,42.04,42300.0,27.2663,27.2728,27.1308,27.1372,42300.0
2012-04-30 11:40:00,42.05,42.06,42.0,42.06,25800.0,27.1437,27.1501,27.1114,27.1501,25800.0
2012-04-30 11:50:00,42.04,42.1,42.02,42.1,18900.0,27.1372,27.176,27.1243,27.176,18900.0
2012-04-30 12:00:00,42.08,42.1,42.02,42.03,17900.0,27.1631,27.176,27.1243,27.1308,17900.0
2012-04-30 12:10:00,42.02,42.04,41.98,42.03,17000.0,27.1243,27.1372,27.0985,27.1308,17000.0
2012-04-30 12:20:00,42.04,42.21,42.03,42.14,72200.0,27.1372,27.247,27.1308,27.2018,72200.0
2012-04-30 12:30:00,42.15,42.16,42.04,42.1,25100.0,27.2082,27.2147,27.1372,27.176,25100.0
2012-04-30 12:40:00,42.1,42.12,42.08,42.1,18500.0,27.176,27.1889,27.1631,27.176,18500.0
2012-04-30 12:50:00,42.1,42.14,42.08,42.09,20500.0,27.176,27.2018,27.1631,27.1695,20500.0
2012-04-30 13:00:00,42.1,42.1,42.07,42.1,23200.0,27.176,27.176,27.1566,27.176,23200.0
2012-04-30 13:10:00,42.11,42.15,42.09,42.12,21800.0,27.1824,27.2082,27.1695,27.1889,21800.0
2012-04-30 13:20:00,42.12,42.15,42.1,42.14,36800.0,27.1889,27.2082,27.176,27.2018,36800.0
2012-04-30 13:30:00,42.14,42.15,42.1,42.13,25100.0,27.2018,27.2082,27.176,27.1953,25100.0
2012-04-30 13:40:00,42.12,42.15,42.09,42.09,19900.0,27.1889,27.2082,27.1695,27.1695,19900.0
2012-04-30 13:50:00,42.09,42.12,42.05,42.12,28600.0,27.1695,27.1889,27.1437,27.1889,28600.0
2012-04-30 14:00:00,42.13,42.15,42.07,42.1,24200.0,27.1953,27.2082,27.1566,27.176,24200.0
2012-04-30 14:10:00,42.1,42.13,42.07,42.13,29800.0,27.176,27.1953,27.1566,27.1953,29800.0
2012-04-30 14:20:00,42.13,42.16,42.06,42.08,29400.0,27.1953,27.2147,27.1501,27.1631,29400.0
2012-04-30 14:30:00,42.08,42.1,42.06,42.09,40300.0,27.1631,27.176,27.1501,27.1695,40300.0
2012-04-30 14:40:00,42.08,42.16,42.06,42.12,37500.0,27.1631,27.2147,27.1501,27.1889,37500.0
2012-04-30 14:50:00,42.12,42.2,42.11,42.15,22900.0,27.1889,27.2405,27.1824,27.2082,22900.0
2012-04-30 15:00:00,42.16,42.2,42.1,42.11,37900.0,27.2147,27.2405,27.176,27.1824,37900.0
2012-04-30 15:10:00,42.11,42.14,42.08,42.09,46600.0,27.1824,27.2018,27.1631,27.1695,46600.0
2012-04-30 15:20:00,42.1,42.17,42.1,42.16,51000.0,27.176,27.2211,27.176,27.2147,51000.0
2012-04-30 15:30:00,42.17,42.21,42.16,42.18,50600.0,27.2211,27.247,27.2147,27.2276,50600.0
2012-04-30 15:40:00,42.19,42.27,42.18,42.18,88400.0,27.2341,27.2857,27.2276,27.2276,88400.0
2012-04-30 15:50:00,42.18,42.23,42.15,42.17,159400.0,27.2276,27.2599,27.2082,27.2211,159400.0
2012-05-01 09:30:00,42.03,42.19,41.8,41.95,65800.0,27.1308,27.2341,26.9823,27.0791,65800.0
2012-05-01 09:40:00,41.98,42.23,41.97,42.15,51100.0,27.0985,27.2599,27.092,27.2082,51100.0
2012-05-01 09:50:00,42.15,42.23,41.85,41.87,29800.0,27.2082,27.2599,27.0146,27.0275,29800.0
2012-05-01 10:00:00,41.89,42.97,41.87,42.89,214000.0,27.0404,27.7376,27.0275,27.6859,214000.0
2012-05-01 10:10:00,42.9,42.99,42.84,42.99,75600.0,27.6924,27.7505,27.6536,27.7505,75600.0
2012-05-01 10:20:00,42.99,43.0,42.86,42.88,66800.0,27.7505,27.7569,27.6666,27.6795,66800.0
2012-05-01 10:30:00,42.88,42.93,42.81,42.86,33000.0,27.6795,27.7117,27.6343,27.6666,33000.0
2012-05-01 10:40:00,42.86,42.95,42.83,42.94,25400.0,27.6666,27.7246,27.6472,27.7182,25400.0
2012-05-01 10:50:00,42.94,43.15,42.93,43.13,44000.0,27.7182,27.8537,27.7117,27.8408,44000.0
2012-05-01 11:00:00,43.11,43.17,43.09,43.13,40000.0,27.8279,27.8667,27.815,27.8408,40000.0
2012-05-01 11:10:00,43.1,43.15,43.06,43.14,32300.0,27.8215,27.8537,27.7957,27.8473,32300.0
2012-05-01 11:20:00,43.13,43.13,43.03,43.07,31700.0,27.8408,27.8408,27.7763,27.8021,31700.0
2012-05-01 11:30:00,43.07,43.1,43.02,43.02,16900.0,27.8021,27.8215,27.7698,27.7698,16900.0
2012-05-01 11:40:00,43.02,43.23,43.02,43.21,39900.0,27.7698,27.9054,27.7698,27.8925,39900.0
2012-05-01 11:50:00,43.22,43.27,43.17,43.17,29200.0,27.8989,27.9312,27.8667,27.8667,29200.0
2012-05-01 12:00:00,43.18,43.19,43.14,43.15,13000.0,27.8731,27.8796,27.8473,27.8537,13000.0
2012-05-01 12:10:00,43.16,43.18,43.15,43.16,25000.0,27.8602,27.8731,27.8537,27.8602,25000.0
2012-05-01 12:20:00,43.16,43.18,43.15,43.16,15400.0,27.8602,27.8731,27.8537,27.8602,15400.0
2012-05-01 12:30:00,43.15,43.18,43.15,43.17,16800.0,27.8537,27.8731,27.8537,27.8667,16800.0
2012-05-01 12:40:00,43.16,43.16,43.13,43.13,7000.0,27.8602,27.8602,27.8408,27.8408,7000.0
2012-05-01 12:50:00,43.13,43.16,43.13,43.16,7700.0,27.8408,27.8602,27.8408,27.8602,7700.0
2012-05-01 13:00:00,43.15,43.16,43.11,43.14,19800.0,27.8537,27.8602,27.8279,27.8473,19800.0
2012-05-01 13:10:00,43.14,43.14,43.07,43.07,17100.0,27.8473,27.8473,27.8021,27.8021,17100.0
2012-05-01 13:20:00,43.07,43.09,43.03,43.07,16900.0,27.8021,27.815,27.7763,27.8021,16900.0
2012-05-01 13:30:00,43.06,43.09,43.03,43.09,14000.0,27.7957,27.815,27.7763,27.815,14000.0
2012-05-01 13:40:00,43.08,43.09,43.02,43.04,19700.0,27.8086,27.815,27.7698,27.7827,19700.0
2012-05-01 13:50:00,43.03,43.07,43.01,43.03,36100.0,27.7763,27.8021,27.7634,27.7763,36100.0
2012-05-01 14:00:00,43.02,43.02,42.95,43.0,27900.0,27.7698,27.7698,27.7246,27.7569,27900.0
2012-05-01 14:10:00,43.0,43.03,42.98,43.0,51600.0,27.7569,27.7763,27.744,27.7569,51600.0
2012-05-01 14:20:00,43.0,43.07,42.94,43.06,42200.0,27.7569,27.8021,27.7182,27.7957,42200.0
2012-05-01 14:30:00,43.05,43.08,43.0,43.04,104500.0,27.7892,27.8086,27.7569,27.7827,104500.0
2012-05-01 14:40:00,43.04,43.08,43.01,43.06,45300.0,27.7827,27.8086,27.7634,27.7957,45300.0
2012-05-01 14:50:00,43.07,43.08,43.02,43.06,35100.0,27.8021,27.8086,27.7698,27.7957,35100.0
2012-05-01 15:00:00,43.06,43.12,43.05,43.11,72500.0,27.7957,27.8344,27.7892,27.8279,72500.0
2012-05-01 15:10:00,43.11,43.14,43.09,43.11,79400.0,27.8279,27.8473,27.815,27.8279,79400.0
2012-05-01 15:20:00,43.11,43.15,43.04,43.11,89300.0,27.8279,27.8537,27.7827,27.8279,89300.0
2012-05-01 15:30:00,43.1,43.1,43.0,43.02,108200.0,27.8215,27.8215,27.7569,27.7698,108200.0
2012-05-01 15:40:00,43.03,43.08,43.0,43.08,194000.0,27.7763,27.8086,27.7569,27.8086,194000.0
2012-05-01 15:50:00,43.08,43.08,42.94,42.98,545600.0,27.8086,27.8086,27.7182,27.744,545600.0
2012-05-02 09:30:00,42.66,42.7,42.3,42.58,65500.0,27.5374,27.5633,27.3051,27.4858,65500.0
2012-05-02 09:40:00,42.55,42.77,42.55,42.69,29400.0,27.4664,27.6085,27.4664,27.5568,29400.0
2012-05-02 09:50:00,42.69,42.82,42.66,42.79,55900.0,27.5568,27.6407,27.5374,27.6214,55900.0
2012-05-02 10:00:00,42.79,42.85,42.48,42.61,76500.0,27.6214,27.6601,27.4213,27.5052,76500.0
2012-05-02 10:10:00,42.6,42.61,42.33,42.45,61700.0,27.4987,27.5052,27.3244,27.4019,61700.0
2012-05-02 10:20:00,42.45,42.51,42.41,42.43,86100.0,27.4019,27.4406,27.3761,27.389,86100.0
2012-05-02 10:30:00,42.42,42.65,42.4,42.58,114800.0,27.3825,27.531,27.3696,27.4858,114800.0
2012-05-02 10:40:00,42.57,42.71,42.54,42.65,140900.0,27.4794,27.5697,27.46,27.531,140900.0
2012-05-02 10:50:00,42.65,42.68,42.53,42.64,88900.0,27.531,27.5504,27.4535,27.5245,88900.0
2012-05-02 11:00:00,42.64,42.79,42.63,42.75,109500.0,27.5245,27.6214,27.5181,27.5955,109500.0
2012-05-02 11:10:00,42.74,42.86,42.72,42.85,49600.0,27.5891,27.6666,27.5762,27.6601,49600.0
2012-05-02 11:20:00,42.86,42.89,42.74,42.75,39300.0,27.6666,27.6859,27.5891,27.5955,39300.0
2012-05-02 11:30:00,42.75,42.76,42.69,42.69,43500.0,27.5955,27.602,27.5568,27.5568,43500.0
2012-05-02 11:40:00,42.69,42.69,42.64,42.65,32700.0,27.5568,27.5568,27.5245,27.531,32700.0
2012-05-02 11:50:00,42.64,42.69,42.61,42.62,41600.0,27.5245,27.5568,27.5052,27.5116,41600.0
2012-05-02 12:00:00,42.62,42.64,42.6,42.62,17200.0,27.5116,27.5245,27.4987,27.5116,17200.0
2012-05-02 12:10:00,42.62,42.71,42.61,42.68,123800.0,27.5116,27.5697,27.5052,27.5504,123800.0
2012-05-02 12:20:00,42.69,42.81,42.69,42.79,31900.0,27.5568,27.6343,27.5568,27.6214,31900.0
2012-05-02 12:30:00,42.78,42.81,42.74,42.78,39300.0,27.6149,27.6343,27.5891,27.6149,39300.0
2012-05-02 12:40:00,42.78,42.79,42.73,42.74,33100.0,27.6149,27.6214,27.5826,27.5891,33100.0
2012-05-02 12:50:00,42.74,42.81,42.74,42.81,32000.0,27.5891,27.6343,27.5891,27.6343,32000.0
2012-05-02 13:00:00,42.81,42.82,42.77,42.78,33300.0,27.6343,27.6407,27.6085,27.6149,33300.0
2012-05-02 13:10:00,42.77,42.79,42.73,42.73,52000.0,27.6085,27.6214,27.5826,27.5826,52000.0
2012-05-02 13:20:00,42.72,42.77,42.7,42.7,22600.0,27.5762,27.6085,27.5633,27.5633,22600.0
2012-05-02 13:30:00,42.7,42.79,42.69,42.79,17700.0,27.5633,27.6214,27.5568,27.6214,17700.0
2012-05-02 13:40:00,42.79,42.89,42.79,42.87,19600.0,27.6214,27.6859,27.6214,27.673,19600.0
2012-05-02 13:50:00,42.88,42.9,42.82,42.82,36900.0,27.6795,27.6924,27.6407,27.6407,36900.0
2012-05-02 14:00:00,42.82,42.95,42.81,42.95,85300.0,27.6407,27.7246,27.6343,27.7246,85300.0
2012-05-02 14:10:00,42.95,42.95,42.9,42.95,52300.0,27.7246,27.7246,27.6924,27.7246,52300.0
2012-05-02 14:20:00,42.95,42.99,42.94,42.99,89900.0,27.7246,27.7505,27.7182,27.7505,89900.0
2012-05-02 14:30:00,42.99,43.02,42.96,42.98,39400.0,27.7505,27.7698,27.7311,27.744,39400.0
2012-05-02 14:40:00,42.98,43.02,42.97,42.99,27800.0,27.744,27.7698,27.7376,27.7505,27800.0
2012-05-02 14:50:00,42.98,42.99,42.93,42.95,23600.0,27.744,27.7505,27.7117,27.7246,23600.0
2012-05-02 15:00:00,42.95,43.0,42.82,42.83,47300.0,27.7246,27.7569,27.6407,27.6472,47300.0
2012-05-02 15:10:00,42.84,42.92,42.82,42.87,34600.0,27.6536,27.7053,27.6407,27.673,34600.0
2012-05-02 15:20:00,42.87,42.93,42.86,42.9,41000.0,27.673,27.7117,27.6666,27.6924,41000.0
2012-05-02 15:30:00,42.9,42.95,42.88,42.93,60000.0,27.6924,27.7246,27.6795,27.7117,60000.0
2012-05-02 15:40:00,42.94,43.1,42.93,43.04,88900.0,27.7182,27.8215,27.7117,27.7827,88900.0
2012-05-02 15:50:00,43.04,43.06,42.98,43.04,123800.0,27.7827,27.7957,27.744,27.7827,123800.0
2012-05-03 09:30:00,43.15,43.15,42.57,42.63,63700.0,27.8537,27.8537,27.4794,27.5181,63700.0
2012-05-03 09:40:00,42.64,42.67,42.44,42.67,79200.0,27.5245,27.5439,27.3954,27.5439,79200.0
2012-05-03 09:50:00,42.67,42.85,42.65,42.75,50000.0,27.5439,27.6601,27.531,27.5955,50000.0
2012-05-03 10:00:00,42.72,42.75,42.54,42.59,46000.0,27.5762,27.5955,27.46,27.4923,46000.0
2012-05-03 10:10:00,42.57,42.59,42.38,42.38,34200.0,27.4794,27.4923,27.3567,27.3567,34200.0
2012-05-03 10:20:00,42.38,42.44,42.26,42.44,66500.0,27.3567,27.3954,27.2792,27.3954,66500.0
2012-05-03 10:30:00,42.43,42.73,42.4,42.73,35300.0,27.389,27.5826,27.3696,27.5826,35300.0
2012-05-03 10:40:00,42.74,42.76,42.6,42.65,31600.0,27.5891,27.602,27.4987,27.531,31600.0
2012-05-03 10:50:00,42.66,42.77,42.61,42.77,25800.0,27.5374,27.6085,27.5052,27.6085,25800.0
2012-05-03 11:00:00,42.77,42.79,42.63,42.68,22900.0,27.6085,27.6214,27.5181,27.5504,22900.0
2012-05-03 11:10:00,42.69,42.81,42.69,42.8,32800.0,27.5568,27.6343,27.5568,27.6278,32800.0
2012-05-03 11:20:00,42.8,42.86,42.73,42.73,16400.0,27.6278,27.6666,27.5826,27.5826,16400.0
2012-05-03 11:30:00,42.75,42.76,42.57,42.59,28300.0,27.5955,27.602,27.4794,27.4923,28300.0
2012-05-03 11:40:00,42.58,42.6,42.46,42.47,37800.0,27.4858,27.4987,27.4083,27.4148,37800.0
2012-05-03 11:50:00,42.47,42.54,42.47,42.48,12900.0,27.4148,27.46,27.4148,27.4213,12900.0
2012-05-03 12:00:00,42.48,42.51,42.43,42.51,31700.0,27.4213,27.4406,27.389,27.4406,31700.0
2012-05-03 12:10:00,42.51,42.57,42.47,42.57,34100.0,27.4406,27.4794,27.4148,27.4794,34100.0
2012-05-03 12:20:00,42.56,42.57,42.46,42.53,25700.0,27.4729,27.4794,27.4083,27.4535,25700.0
2012-05-03 12:30:00,42.52,42.53,42.49,42.53,12400.0,27.4471,27.4535,27.4277,27.4535,12400.0
2012-05-03 12:40:00,42.52,42.53,42.47,42.5,15400.0,27.4471,27.4535,27.4148,27.4342,15400.0
2012-05-03 12:50:00,42.5,42.52,42.47,42.47,16500.0,27.4342,27.4471,27.4148,27.4148,16500.0
2012-05-03 13:00:00,42.46,42.53,42.46,42.51,30400.0,27.4083,27.4535,27.4083,27.4406,30400.0
2012-05-03 13:10:00,42.49,42.54,42.43,42.54,47000.0,27.4277,27.46,27.389,27.46,47000.0
2012-05-03 13:20:00,42.54,42.54,42.48,42.48,44300.0,27.46,27.46,27.4213,27.4213,44300.0
2012-05-03 13:30:00,42.49,42.49,42.38,42.39,18800.0,27.4277,27.4277,27.3567,27.3632,18800.0
2012-05-03 13:40:00,42.39,42.39,42.2,42.3,54100.0,27.3632,27.3632,27.2405,27.3051,54100.0
2012-05-03 13:50:00,42.29,42.35,42.24,42.28,41700.0,27.2986,27.3373,27.2663,27.2922,41700.0
2012-05-03 14:00:00,42.27,42.3,42.24,42.29,29000.0,27.2857,27.3051,27.2663,27.2986,29000.0
2012-05-03 14:10:00,42.3,42.32,42.24,42.29,35900.0,27.3051,27.318,27.2663,27.2986,35900.0
2012-05-03 14:20:00,42.29,42.33,42.28,42.31,26000.0,27.2986,27.3244,27.2922,27.3115,26000.0
2012-05-03 14:30:00,42.3,42.31,42.27,42.28,26500.0,27.3051,27.3115,27.2857,27.2922,26500.0
2012-05-03 14:40:00,42.27,42.32,42.24,42.24,42200.0,27.2857,27.318,27.2663,27.2663,42200.0
2012-05-03 14:50:00,42.24,42.29,42.23,42.26,31000.0,27.2663,27.2986,27.2599,27.2792,31000.0
2012-05-03 15:00:00,42.25,42.35,42.24,42.29,25400.0,27.2728,27.3373,27.2663,27.2986,25400.0
2012-05-03 15:10:00,42.29,42.38,42.23,42.38,41600.0,27.2986,27.3567,27.2599,27.3567,41600.0
2012-05-03 15:20:00,42.37,42.41,42.32,42.33,32600.0,27.3503,27.3761,27.318,27.3244,32600.0
2012-05-03 15:30:00,42.33,42.37,42.25,42.25,55000.0,27.3244,27.3503,27.2728,27.2728,55000.0
2012-05-03 15:40:00,42.24,42.33,42.21,42.23,100400.0,27.2663,27.3244,27.247,27.2599,100400.0
2012-05-03 15:50:00,42.24,42.24,42.18,42.21,149800.0,27.2663,27.2663,27.2276,27.247,149800.0
2012-05-04 09:30:00,42.15,42.29,41.87,41.91,86900.0,27.2082,27.2986,27.0275,27.0533,86900.0
2012-05-04 09:40:00,41.9,41.9,41.58,41.61,67700.0,27.0469,27.0469,26.8403,26.8597,67700.0
2012-05-04 09:50:00,41.62,41.68,41.48,41.56,73500.0,26.8661,26.9048,26.7757,26.8274,73500.0
2012-05-04 10:00:00,41.58,41.58,41.44,41.44,54400.0,26.8403,26.8403,26.7499,26.7499,54400.0
2012-05-04 10:10:00,41.45,41.46,41.3,41.31,33700.0,26.7564,26.7628,26.6596,26.666,33700.0
2012-05-04 10:20:00,41.31,41.39,41.3,41.35,35800.0,26.666,26.7177,26.6596,26.6918,35800.0
2012-05-04 10:30:00,41.37,41.39,41.25,41.32,32700.0,26.7047,26.7177,26.6273,26.6725,32700.0
2012-05-04 10:40:00,41.32,41.39,41.29,41.33,64300.0,26.6725,26.7177,26.6531,26.6789,64300.0
2012-05-04 10:50:00,41.32,41.38,41.3,41.37,45800.0,26.6725,26.7112,26.6596,26.7047,45800.0
2012-05-04 11:00:00,41.36,41.4,41.31,41.31,43500.0,26.6983,26.7241,26.666,26.666,43500.0
2012-05-04 11:10:00,41.29,41.36,41.21,41.35,45100.0,26.6531,26.6983,26.6015,26.6918,45100.0
2012-05-04 11:20:00,41.35,41.36,41.26,41.35,34800.0,26.6918,26.6983,26.6337,26.6918,34800.0
2012-05-04 11:30:00,41.35,41.38,41.22,41.24,48100.0,26.6918,26.7112,26.6079,26.6208,48100.0
2012-05-04 11:40:00,41.24,41.28,41.19,41.19,41100.0,26.6208,26.6466,26.5885,26.5885,41100.0
2012-05-04 11:50:00,41.19,41.2,41.08,41.12,53600.0,26.5885,26.595,26.5175,26.5434,53600.0
2012-05-04 12:00:00,41.12,41.19,41.11,41.19,28300.0,26.5434,26.5885,26.5369,26.5885,28300.0
2012-05-04 12:10:00,41.19,41.25,41.18,41.25,70000.0,26.5885,26.6273,26.5821,26.6273,70000.0
2012-05-04 12:20:00,41.26,41.29,41.21,41.24,42600.0,26.6337,26.6531,26.6015,26.6208,42600.0
2012-05-04 12:30:00,41.23,41.24,41.11,41.14,25500.0,26.6144,26.6208,26.5369,26.5563,25500.0
2012-05-04 12:40:00,41.13,41.19,41.13,41.17,34600.0,26.5498,26.5885,26.5498,26.5756,34600.0
2012-05-04 12:50:00,41.16,41.2,41.15,41.2,42600.0,26.5692,26.595,26.5627,26.595,42600.0
2012-05-04 13:00:00,41.2,41.21,41.14,41.16,47400.0,26.595,26.6015,26.5563,26.5692,47400.0
2012-05-04 13:10:00,41.14,41.17,41.08,41.12,33200.0,26.5563,26.5756,26.5175,26.5434,33200.0
2012-05-04 13:20:00,41.13,41.14,41.06,41.11,26900.0,26.5498,26.5563,26.5046,26.5369,26900.0
2012-05-04 13:30:00,41.11,41.15,41.08,41.15,45300.0,26.5369,26.5627,26.5175,26.5627,45300.0
2012-05-04 13:40:00,41.15,41.16,41.05,41.08,29100.0,26.5627,26.5692,26.4982,26.5175,29100.0
2012-05-04 13:50:00,41.08,41.16,41.08,41.14,18200.0,26.5175,26.5692,26.5175,26.5563,18200.0
2012-05-04 14:00:00,41.13,41.14,41.08,41.12,28400.0,26.5498,26.5563,26.5175,26.5434,28400.0
2012-05-04 14:10:00,41.12,41.12,41.05,41.05,33700.0,26.5434,26.5434,26.4982,26.4982,33700.0
2012-05-04 14:20:00,41.05,41.15,41.04,41.14,19700.0,26.4982,26.5627,26.4917,26.5563,19700.0
2012-05-04 14:30:00,41.15,41.16,41.02,41.04,36300.0,26.5627,26.5692,26.4788,26.4917,36300.0
2012-05-04 14:40:00,41.04,41.08,41.04,41.05,38500.0,26.4917,26.5175,26.4917,26.4982,38500.0
2012-05-04 14:50:00,41.05,41.05,40.96,41.04,67200.0,26.4982,26.4982,26.4401,26.4917,67200.0
2012-05-04 15:00:00,41.04,41.07,41.02,41.06,55000.0,26.4917,26.5111,26.4788,26.5046,55000.0
2012-05-04 15:10:00,41.06,41.06,40.99,41.0,66100.0,26.5046,26.5046,26.4594,26.4659,66100.0
2012-05-04 15:20:00,41.01,41.04,40.97,41.03,63200.0,26.4724,26.4917,26.4465,26.4853,63200.0
2012-05-04 15:30:00,41.03,41.06,41.0,41.01,110500.0,26.4853,26.5046,26.4659,26.4724,110500.0
2012-05-04 15:40:00,41.01,41.14,41.0,41.1,91100.0,26.4724,26.5563,26.4659,26.5305,91100.0
2012-05-04 15:50:00,41.1,41.12,40.99,40.99,248200.0,26.5305,26.5434,26.4594,26.4594,248200.0
2012-05-07 09:30:00,40.67,40.78,40.39,40.54,218300.0,26.2529,26.3239,26.0721,26.169,218300.0
2012-05-07 09:40:00,40.54,40.66,40.38,40.38,98600.0,26.169,26.2464,26.0657,26.0657,98600.0
2012-05-07 09:50:00,40.38,40.59,40.27,40.58,150700.0,26.0657,26.2012,25.9947,26.1948,150700.0
2012-05-07 10:00:00,40.58,40.69,40.54,40.6,116100.0,26.1948,26.2658,26.169,26.2077,116100.0
2012-05-07 10:10:00,40.6,40.66,40.5,40.66,109200.0,26.2077,26.2464,26.1431,26.2464,109200.0
2012-05-07 10:20:00,40.67,40.74,40.55,40.55,80200.0,26.2529,26.2981,26.1754,26.1754,80200.0
2012-05-07 10:30:00,40.56,40.68,40.56,40.68,37300.0,26.1819,26.2593,26.1819,26.2593,37300.0
2012-05-07 10:40:00,40.67,40.86,40.66,40.86,29400.0,26.2529,26.3755,26.2464,26.3755,29400.0
2012-05-07 10:50:00,40.85,40.93,40.83,40.9,25400.0,26.3691,26.4207,26.3562,26.4014,25400.0
2012-05-07 11:00:00,40.9,41.0,40.9,40.93,23000.0,26.4014,26.4659,26.4014,26.4207,23000.0
2012-05-07 11:10:00,40.93,40.98,40.85,40.9,20700.0,26.4207,26.453,26.3691,26.4014,20700.0
2012-05-07 11:20:00,40.91,41.0,40.85,40.87,24900.0,26.4078,26.4659,26.3691,26.382,24900.0
2012-05-07 11:30:00,40.87,40.9,40.83,40.84,18300.0,26.382,26.4014,26.3562,26.3626,18300.0
2012-05-07 11:40:00,40.85,40.93,40.84,40.9,100500.0,26.3691,26.4207,26.3626,26.4014,100500.0
2012-05-07 11:50:00,40.91,40.97,40.87,40.91,20000.0,26.4078,26.4465,26.382,26.4078,20000.0
2012-05-07 12:00:00,40.91,40.98,40.86,40.96,39600.0,26.4078,26.453,26.3755,26.4401,39600.0
2012-05-07 12:10:00,40.97,40.97,40.86,40.89,37000.0,26.4465,26.4465,26.3755,26.3949,37000.0
2012-05-07 12:20:00,40.89,40.96,40.87,40.95,15900.0,26.3949,26.4401,26.382,26.4336,15900.0
2012-05-07 12:30:00,40.95,41.07,40.95,40.98,31100.0,26.4336,26.5111,26.4336,26.453,31100.0
2012-05-07 12:40:00,40.96,41.05,40.96,41.04,78400.0,26.4401,26.4982,26.4401,26.4917,78400.0
2012-05-07 12:50:00,41.02,41.03,40.96,41.01,24700.0,26.4788,26.4853,26.4401,26.4724,24700.0
2012-05-07 13:00:00,41.01,41.01,40.98,41.0,12000.0,26.4724,26.4724,26.453,26.4659,12000.0
2012-05-07 13:10:00,41.0,41.05,40.95,41.04,46600.0,26.4659,26.4982,26.4336,26.4917,46600.0
2012-05-07 13:20:00,41.04,41.09,40.96,40.98,68600.0,26.4917,26.524,26.4401,26.453,68600.0
2012-05-07 13:30:00,40.98,41.04,40.97,41.03,20500.0,26.453,26.4917,26.4465,26.4853,20500.0
2012-05-07 13:40:00,41.04,41.06,40.99,41.0,37600.0,26.4917,26.5046,26.4594,26.4659,37600.0
2012-05-07 13:50:00,41.0,41.03,40.98,41.0,37500.0,26.4659,26.4853,26.453,26.4659,37500.0
2012-05-07 14:00:00,41.0,41.06,41.0,41.02,24300.0,26.4659,26.5046,26.4659,26.4788,24300.0
2012-05-07 14:10:00,41.01,41.08,41.01,41.07,31400.0,26.4724,26.5175,26.4724,26.5111,31400.0
2012-05-07 14:20:00,41.07,41.09,41.0,41.02,46300.0,26.5111,26.524,26.4659,26.4788,46300.0
2012-05-07 14:30:00,41.03,41.03,40.98,41.0,31300.0,26.4853,26.4853,26.453,26.4659,31300.0
2012-05-07 14:40:00,41.0,41.01,40.95,40.96,31200.0,26.4659,26.4724,26.4336,26.4401,31200.0
2012-05-07 14:50:00,40.96,41.0,40.95,40.98,33000.0,26.4401,26.4659,26.4336,26.453,33000.0
2012-05-07 15:00:00,40.98,41.01,40.88,40.88,80000.0,26.453,26.4724,26.3884,26.3884,80000.0
2012-05-07 15:10:00,40.89,40.95,40.88,40.94,66400.0,26.3949,26.4336,26.3884,26.4272,66400.0
2012-05-07 15:20:00,40.94,40.97,40.93,40.95,82700.0,26.4272,26.4465,26.4207,26.4336,82700.0
2012-05-07 15:30:00,40.95,41.01,40.94,40.96,176800.0,26.4336,26.4724,26.4272,26.4401,176800.0
2012-05-07 15:40:00,40.96,40.96,40.9,40.91,146200.0,26.4401,26.4401,26.4014,26.4078,146200.0
2012-05-07 15:50:00,40.91,40.92,40.82,40.85,163500.0,26.4078,26.4143,26.3497,26.3691,163500.0
2012-05-08 09:30:00,40.65,40.72,40.44,40.47,89100.0,26.24,26.2852,26.1044,26.1238,89100.0
2012-05-08 09:40:00,40.47,40.53,40.35,40.47,68000.0,26.1238,26.1625,26.0463,26.1238,68000.0
2012-05-08 09:50:00,40.44,40.49,40.25,40.27,32200.0,26.1044,26.1367,25.9818,25.9947,32200.0
2012-05-08 10:00:00,40.26,40.27,40.02,40.18,106900.0,25.9882,25.9947,25.8333,25.9366,106900.0
2012-05-08 10:10:00,40.2,40.2,39.94,39.98,85800.0,25.9495,25.9495,25.7817,25.8075,85800.0
2012-05-08 10:20:00,39.97,40.03,39.86,39.86,47900.0,25.801,25.8398,25.73,25.73,47900.0
2012-05-08 10:30:00,39.87,39.88,39.69,39.8,71100.0,25.7365,25.7429,25.6203,25.6913,71100.0
2012-05-08 10:40:00,39.79,39.84,39.7,39.71,48100.0,25.6848,25.7171,25.6267,25.6332,48100.0
2012-05-08 10:50:00,39.7,39.78,39.68,39.74,37200.0,25.6267,25.6784,25.6138,25.6526,37200.0
2012-05-08 11:00:00,39.74,39.74,39.55,39.67,63400.0,25.6526,25.6526,25.5299,25.6074,63400.0
2012-05-08 11:10:00,39.68,39.76,39.6,39.75,57800.0,25.6138,25.6655,25.5622,25.659,57800.0
2012-05-08 11:20:00,39.76,39.84,39.73,39.83,37700.0,25.6655,25.7171,25.6461,25.7107,37700.0
2012-05-08 11:30:00,39.84,39.84,39.74,39.78,28100.0,25.7171,25.7171,25.6526,25.6784,28100.0
2012-05-08 11:40:00,39.77,39.78,39.72,39.73,44400.0,25.6719,25.6784,25.6396,25.6461,44400.0
2012-05-08 11:50:00,39.73,39.83,39.71,39.72,107600.0,25.6461,25.7107,25.6332,25.6396,107600.0
2012-05-08 12:00:00,39.72,39.73,39.65,39.69,56900.0,25.6396,25.6461,25.5945,25.6203,56900.0
2012-05-08 12:10:00,39.7,39.74,39.68,39.69,48400.0,25.6267,25.6526,25.6138,25.6203,48400.0
2012-05-08 12:20:00,39.7,39.71,39.59,39.62,48600.0,25.6267,25.6332,25.5557,25.5751,48600.0
2012-05-08 12:30:00,39.61,39.73,39.58,39.73,43800.0,25.5686,25.6461,25.5493,25.6461,43800.0
2012-05-08 12:40:00,39.73,39.73,39.63,39.69,36500.0,25.6461,25.6461,25.5816,25.6203,36500.0
2012-05-08 12:50:00,39.69,39.71,39.54,39.54,52300.0,25.6203,25.6332,25.5235,25.5235,52300.0
2012-05-08 13:00:00,39.55,39.64,39.52,39.6,88300.0,25.5299,25.588,25.5105,25.5622,88300.0
2012-05-08 13:10:00,39.61,39.71,39.6,39.68,49000.0,25.5686,25.6332,25.5622,25.6138,49000.0
2012-05-08 13:20:00,39.69,39.81,39.66,39.8,155100.0,25.6203,25.6977,25.6009,25.6913,155100.0
2012-05-08 13:30:00,39.79,39.84,39.64,39.66,173800.0,25.6848,25.7171,25.588,25.6009,173800.0
2012-05-08 13:40:00,39.7,39.9,39.7,39.9,140000.0,25.6267,25.7558,25.6267,25.7558,140000.0
2012-05-08 13:50:00,39.89,39.91,39.82,39.91,302400.0,25.7494,25.7623,25.7042,25.7623,302400.0
2012-05-08 14:00:00,39.92,39.99,39.9,39.92,74000.0,25.7688,25.8139,25.7558,25.7688,74000.0
2012-05-08 14:10:00,39.93,39.94,39.84,39.89,50600.0,25.7752,25.7817,25.7171,25.7494,50600.0
2012-05-08 14:20:00,39.9,39.93,39.86,39.88,47800.0,25.7558,25.7752,25.73,25.7429,47800.0
2012-05-08 14:30:00,39.88,39.95,39.86,39.92,93200.0,25.7429,25.7881,25.73,25.7688,93200.0
2012-05-08 14:40:00,39.91,39.98,39.87,39.9,66300.0,25.7623,25.8075,25.7365,25.7558,66300.0
2012-05-08 14:50:00,39.9,40.02,39.89,40.0,138200.0,25.7558,25.8333,25.7494,25.8204,138200.0
2012-05-08 15:00:00,40.0,40.05,39.93,40.01,132100.0,25.8204,25.8527,25.7752,25.8268,132100.0
2012-05-08 15:10:00,40.01,40.05,39.95,40.04,240000.0,25.8268,25.8527,25.7881,25.8462,240000.0
2012-05-08 15:20:00,40.05,40.31,39.99,40.25,182700.0,25.8527,26.0205,25.8139,25.9818,182700.0
2012-05-08 15:30:00,40.25,40.41,40.24,40.38,284600.0,25.9818,26.0851,25.9753,26.0657,284600.0
2012-05-08 15:40:00,40.39,40.42,40.3,40.32,232200.0,26.0721,26.0915,26.014,26.027,232200.0
2012-05-08 15:50:00,40.32,40.36,40.27,40.27,348600.0,26.027,26.0528,25.9947,25.9947,348600.0
2012-05-09 09:30:00,39.66,39.86,39.5,39.66,105900.0,25.6009,25.73,25.4976,25.6009,105900.0
2012-05-09 09:40:00,39.63,39.84,39.58,39.77,90000.0,25.5816,25.7171,25.5493,25.6719,90000.0
2012-05-09 09:50:00,39.73,39.82,39.6,39.82,106100.0,25.6461,25.7042,25.5622,25.7042,106100.0
2012-05-09 10:00:00,39.84,39.96,39.77,39.81,70300.0,25.7171,25.7946,25.6719,25.6977,70300.0
2012-05-09 10:10:00,39.82,39.94,39.77,39.84,97400.0,25.7042,25.7817,25.6719,25.7171,97400.0
2012-05-09 10:20:00,39.84,39.89,39.67,39.7,142700.0,25.7171,25.7494,25.6074,25.6267,142700.0
2012-05-09 10:30:00,39.71,39.78,39.65,39.78,171400.0,25.6332,25.6784,25.5945,25.6784,171400.0
2012-05-09 10:40:00,39.77,39.98,39.76,39.84,139000.0,25.6719,25.8075,25.6655,25.7171,139000.0
2012-05-09 10:50:00,39.84,39.92,39.72,39.86,135200.0,25.7171,25.7688,25.6396,25.73,135200.0
2012-05-09 11:00:00,39.87,39.99,39.82,39.94,95300.0,25.7365,25.8139,25.7042,25.7817,95300.0
2012-05-09 11:10:00,39.94,40.14,39.93,40.05,194500.0,25.7817,25.9108,25.7752,25.8527,194500.0
2012-05-09 11:20:00,40.05,40.13,40.02,40.02,133600.0,25.8527,25.9043,25.8333,25.8333,133600.0
2012-05-09 11:30:00,40.02,40.18,39.97,40.16,149500.0,25.8333,25.9366,25.801,25.9237,149500.0
2012-05-09 11:40:00,40.16,40.17,40.08,40.12,234900.0,25.9237,25.9301,25.872,25.8979,234900.0
2012-05-09 11:50:00,40.12,40.17,40.06,40.07,51600.0,25.8979,25.9301,25.8591,25.8656,51600.0
2012-05-09 12:00:00,40.07,40.07,39.96,39.96,119600.0,25.8656,25.8656,25.7946,25.7946,119600.0
2012-05-09 12:10:00,39.97,40.08,39.97,40.08,50600.0,25.801,25.872,25.801,25.872,50600.0
2012-05-09 12:20:00,40.09,40.14,40.05,40.13,36800.0,25.8785,25.9108,25.8527,25.9043,36800.0
2012-05-09 12:30:00,40.12,40.12,39.94,39.96,117200.0,25.8979,25.8979,25.7817,25.7946,117200.0
2012-05-09 12:40:00,39.98,40.01,39.91,39.98,51200.0,25.8075,25.8268,25.7623,25.8075,51200.0
2012-05-09 12:50:00,39.99,40.01,39.94,39.99,58000.0,25.8139,25.8268,25.7817,25.8139,58000.0
2012-05-09 13:00:00,39.99,40.05,39.97,39.99,111000.0,25.8139,25.8527,25.801,25.8139,111000.0
2012-05-09 13:10:00,39.99,40.02,39.96,39.98,52900.0,25.8139,25.8333,25.7946,25.8075,52900.0
2012-05-09 13:20:00,40.0,40.18,40.0,40.1,110000.0,25.8204,25.9366,25.8204,25.8849,110000.0
2012-05-09 13:30:00,40.11,40.23,40.09,40.21,76300.0,25.8914,25.9689,25.8785,25.9559,76300.0
2012-05-09 13:40:00,40.21,40.31,40.21,40.3,40700.0,25.9559,26.0205,25.9559,26.014,40700.0
2012-05-09 13:50:00,40.3,40.38,40.29,40.33,52900.0,26.014,26.0657,26.0076,26.0334,52900.0
2012-05-09 14:00:00,40.33,40.33,40.22,40.22,46600.0,26.0334,26.0334,25.9624,25.9624,46600.0
2012-05-09 14:10:00,40.23,40.25,40.15,40.19,57000.0,25.9689,25.9818,25.9172,25.943,57000.0
2012-05-09 14:20:00,40.18,40.27,40.18,40.27,53400.0,25.9366,25.9947,25.9366,25.9947,53400.0
2012-05-09 14:30:00,40.27,40.28,40.18,40.19,35500.0,25.9947,26.0011,25.9366,25.943,35500.0
2012-05-09 14:40:00,40.19,40.3,40.19,40.25,42500.0,25.943,26.014,25.943,25.9818,42500.0
2012-05-09 14:50:00,40.25,40.34,40.21,40.22,53500.0,25.9818,26.0399,25.9559,25.9624,53500.0
2012-05-09 15:00:00,40.22,40.23,40.13,40.13,73500.0,25.9624,25.9689,25.9043,25.9043,73500.0
2012-05-09 15:10:00,40.12,40.17,40.0,40.03,277200.0,25.8979,25.9301,25.8204,25.8398,277200.0
2012-05-09 15:20:00,40.03,40.05,39.93,40.0,106800.0,25.8398,25.8527,25.7752,25.8204,106800.0
2012-05-09 15:30:00,40.0,40.04,39.95,40.0,151700.0,25.8204,25.8462,25.7881,25.8204,151700.0
2012-05-09 15:40:00,40.0,40.08,39.96,39.97,271900.0,25.8204,25.872,25.7946,25.801,271900.0
2012-05-09 15:50:00,39.97,40.0,39.91,39.94,171300.0,25.801,25.8204,25.7623,25.7817,171300.0
2012-05-10 09:30:00,40.61,40.9,40.4,40.58,182400.0,26.2142,26.4014,26.0786,26.1948,182400.0
2012-05-10 09:40:00,40.58,40.6,40.45,40.51,70000.0,26.1948,26.2077,26.1109,26.1496,70000.0
2012-05-10 09:50:00,40.52,40.58,40.43,40.43,72700.0,26.1561,26.1948,26.098,26.098,72700.0
2012-05-10 10:00:00,40.42,40.43,40.26,40.4,55000.0,26.0915,26.098,25.9882,26.0786,55000.0
2012-05-10 10:10:00,40.42,40.45,40.3,40.42,50400.0,26.0915,26.1109,26.014,26.0915,50400.0
2012-05-10 10:20:00,40.4,40.43,40.2,40.2,52500.0,26.0786,26.098,25.9495,25.9495,52500.0
2012-05-10 10:30:00,40.19,40.21,40.11,40.16,29000.0,25.943,25.9559,25.8914,25.9237,29000.0
2012-05-10 10:40:00,40.18,40.23,39.99,39.99,59700.0,25.9366,25.9689,25.8139,25.8139,59700.0
2012-05-10 10:50:00,39.99,40.02,39.83,39.92,115300.0,25.8139,25.8333,25.7107,25.7688,115300.0
2012-05-10 11:00:00,39.94,40.05,39.94,39.98,23700.0,25.7817,25.8527,25.7817,25.8075,23700.0
2012-05-10 11:10:00,39.98,40.02,39.92,40.0,18200.0,25.8075,25.8333,25.7688,25.8204,18200.0
2012-05-10 11:20:00,40.01,40.11,39.99,40.11,33500.0,25.8268,25.8914,25.8139,25.8914,33500.0
2012-05-10 11:30:00,40.11,40.28,40.11,40.23,97700.0,25.8914,26.0011,25.8914,25.9689,97700.0
2012-05-10 11:40:00,40.23,40.23,40.07,40.09,83500.0,25.9689,25.9689,25.8656,25.8785,83500.0
2012-05-10 11:50:00,40.1,40.12,39.98,40.0,16900.0,25.8849,25.8979,25.8075,25.8204,16900.0
2012-05-10 12:00:00,40.01,40.01,39.85,39.94,17100.0,25.8268,25.8268,25.7236,25.7817,17100.0
2012-05-10 12:10:00,39.94,40.09,39.94,40.05,15200.0,25.7817,25.8785,25.7817,25.8527,15200.0
2012-05-10 12:20:00,40.06,40.09,39.98,40.04,28500.0,25.8591,25.8785,25.8075,25.8462,28500.0
2012-05-10 12:30:00,40.05,40.15,40.05,40.13,16500.0,25.8527,25.9172,25.8527,25.9043,16500.0
2012-05-10 12:40:00,40.13,40.24,40.13,40.24,12700.0,25.9043,25.9753,25.9043,25.9753,12700.0
2012-05-10 12:50:00,40.24,40.31,40.21,40.31,10000.0,25.9753,26.0205,25.9559,26.0205,10000.0
2012-05-10 13:00:00,40.29,40.31,40.18,40.2,34200.0,26.0076,26.0205,25.9366,25.9495,34200.0
2012-05-10 13:10:00,40.2,40.23,40.14,40.2,15300.0,25.9495,25.9689,25.9108,25.9495,15300.0
2012-05-10 13:20:00,40.21,40.23,40.15,40.19,18200.0,25.9559,25.9689,25.9172,25.943,18200.0
2012-05-10 13:30:00,40.2,40.25,40.18,40.18,36800.0,25.9495,25.9818,25.9366,25.9366,36800.0
2012-05-10 13:40:00,40.18,40.2,40.07,40.08,49300.0,25.9366,25.9495,25.8656,25.872,49300.0
2012-05-10 13:50:00,40.09,40.13,40.02,40.06,16700.0,25.8785,25.9043,25.8333,25.8591,16700.0
2012-05-10 14:00:00,40.07,40.14,40.07,40.12,15800.0,25.8656,25.9108,25.8656,25.8979,15800.0
2012-05-10 14:10:00,40.13,40.17,40.1,40.16,17800.0,25.9043,25.9301,25.8849,25.9237,17800.0
2012-05-10 14:20:00,40.16,40.16,40.09,40.11,124700.0,25.9237,25.9237,25.8785,25.8914,124700.0
2012-05-10 14:30:00,40.12,40.12,39.98,40.01,83100.0,25.8979,25.8979,25.8075,25.8268,83100.0
2012-05-10 14:40:00,40.01,40.04,39.98,39.98,15400.0,25.8268,25.8462,25.8075,25.8075,15400.0
2012-05-10 14:50:00,39.98,40.0,39.93,39.97,23200.0,25.8075,25.8204,25.7752,25.801,23200.0
2012-05-10 15:00:00,39.97,40.02,39.91,39.92,48700.0,25.801,25.8333,25.7623,25.7688,48700.0
2012-05-10 15:10:00,39.92,39.95,39.9,39.91,32200.0,25.7688,25.7881,25.7558,25.7623,32200.0
2012-05-10 15:20:00,39.92,39.97,39.87,39.94,84300.0,25.7688,25.801,25.7365,25.7817,84300.0
2012-05-10 15:30:00,39.95,39.96,39.91,39.93,71100.0,25.7881,25.7946,25.7623,25.7752,71100.0
2012-05-10 15:40:00,39.93,39.93,39.75,39.77,151200.0,25.7752,25.7752,25.659,25.6719,151200.0
2012-05-10 15:50:00,39.78,39.79,39.68,39.74,336300.0,25.6784,25.6848,25.6138,25.6526,336300.0
2012-05-11 09:30:00,39.53,39.61,39.5,39.55,104000.0,25.517,25.5686,25.4976,25.5299,104000.0
2012-05-11 09:40:00,39.55,39.87,39.52,39.86,68000.0,25.5299,25.7365,25.5105,25.73,68000.0
2012-05-11 09:50:00,39.86,39.91,39.68,39.74,101000.0,25.73,25.7623,25.6138,25.6526,101000.0
2012-05-11 10:00:00,39.74,39.96,39.66,39.77,303900.0,25.6526,25.7946,25.6009,25.6719,303900.0
2012-05-11 10:10:00,39.78,39.82,39.7,39.7,123200.0,25.6784,25.7042,25.6267,25.6267,123200.0
2012-05-11 10:20:00,39.7,39.77,39.65,39.76,152800.0,25.6267,25.6719,25.5945,25.6655,152800.0
2012-05-11 10:30:00,39.76,40.07,39.7,40.04,120500.0,25.6655,25.8656,25.6267,25.8462,120500.0
2012-05-11 10:40:00,40.06,40.12,39.96,40.07,50300.0,25.8591,25.8979,25.7946,25.8656,50300.0
2012-05-11 10:50:00,40.06,40.06,39.87,39.88,133800.0,25.8591,25.8591,25.7365,25.7429,133800.0
2012-05-11 11:00:00,39.88,39.91,39.8,39.91,81600.0,25.7429,25.7623,25.6913,25.7623,81600.0
2012-05-11 11:10:00,39.91,40.14,39.87,40.14,273800.0,25.7623,25.9108,25.7365,25.9108,273800.0
2012-05-11 11:20:00,40.14,40.2,40.08,40.14,38400.0,25.9108,25.9495,25.872,25.9108,38400.0
2012-05-11 11:30:00,40.14,40.29,40.14,40.24,29100.0,25.9108,26.0076,25.9108,25.9753,29100.0
2012-05-11 11:40:00,40.24,40.24,40.04,40.07,45600.0,25.9753,25.9753,25.8462,25.8656,45600.0
2012-05-11 11:50:00,40.06,40.07,40.0,40.03,45100.0,25.8591,25.8656,25.8204,25.8398,45100.0
2012-05-11 12:00:00,40.03,40.05,39.97,40.05,51900.0,25.8398,25.8527,25.801,25.8527,51900.0
2012-05-11 12:10:00,40.06,40.06,39.91,39.92,65000.0,25.8591,25.8591,25.7623,25.7688,65000.0
2012-05-11 12:20:00,39.92,40.0,39.92,39.93,44700.0,25.7688,25.8204,25.7688,25.7752,44700.0
2012-05-11 12:30:00,39.92,39.92,39.84,39.85,65600.0,25.7688,25.7688,25.7171,25.7236,65600.0
2012-05-11 12:40:00,39.85,39.95,39.84,39.87,97800.0,25.7236,25.7881,25.7171,25.7365,97800.0
2012-05-11 12:50:00,39.87,39.9,39.82,39.86,97600.0,25.7365,25.7558,25.7042,25.73,97600.0
2012-05-11 13:00:00,39.86,39.9,39.82,39.84,154600.0,25.73,25.7558,25.7042,25.7171,154600.0
2012-05-11 13:10:00,39.84,39.88,39.82,39.88,48100.0,25.7171,25.7429,25.7042,25.7429,48100.0
2012-05-11 13:20:00,39.88,39.88,39.75,39.77,27400.0,25.7429,25.7429,25.659,25.6719,27400.0
2012-05-11 13:30:00,39.77,39.9,39.76,39.82,55700.0,25.6719,25.7558,25.6655,25.7042,55700.0
2012-05-11 13:40:00,39.83,39.84,39.78,39.81,54000.0,25.7107,25.7171,25.6784,25.6977,54000.0
2012-05-11 13:50:00,39.81,39.83,39.79,39.82,96800.0,25.6977,25.7107,25.6848,25.7042,96800.0
2012-05-11 14:00:00,39.82,39.84,39.73,39.8,68300.0,25.7042,25.7171,25.6461,25.6913,68300.0
2012-05-11 14:10:00,39.81,39.89,39.79,39.84,33000.0,25.6977,25.7494,25.6848,25.7171,33000.0
2012-05-11 14:20:00,39.85,39.85,39.81,39.83,30500.0,25.7236,25.7236,25.6977,25.7107,30500.0
2012-05-11 14:30:00,39.83,39.85,39.78,39.79,54800.0,25.7107,25.7236,25.6784,25.6848,54800.0
2012-05-11 14:40:00,39.8,39.82,39.76,39.79,41900.0,25.6913,25.7042,25.6655,25.6848,41900.0
2012-05-11 14:50:00,39.79,39.79,39.63,39.69,60400.0,25.6848,25.6848,25.5816,25.6203,60400.0
2012-05-11 15:00:00,39.7,39.73,39.57,39.59,89400.0,25.6267,25.6461,25.5428,25.5557,89400.0
2012-05-11 15:10:00,39.59,39.59,39.51,39.53,114700.0,25.5557,25.5557,25.5041,25.517,114700.0
2012-05-11 15:20:00,39.54,39.56,39.51,39.55,88700.0,25.5235,25.5364,25.5041,25.5299,88700.0
2012-05-11 15:30:00,39.55,39.58,39.5,39.56,123400.0,25.5299,25.5493,25.4976,25.5364,123400.0
2012-05-11 15:40:00,39.56,39.56,39.41,39.47,201400.0,25.5364,25.5364,25.4395,25.4783,201400.0
2012-05-11 15:50:00,39.47,39.51,39.41,39.44,219100.0,25.4783,25.5041,25.4395,25.4589,219100.0
2012-05-14 09:30:00,38.87,38.87,38.53,38.54,133400.0,25.091,25.091,24.8715,24.8779,133400.0
2012-05-14 09:40:00,38.56,38.78,38.44,38.77,153600.0,24.8909,25.0329,24.8134,25.0264,153600.0
2012-05-14 09:50:00,38.77,38.8,38.53,38.57,112800.0,25.0264,25.0458,24.8715,24.8973,112800.0
2012-05-14 10:00:00,38.55,38.83,38.54,38.81,149000.0,24.8844,25.0651,24.8779,25.0522,149000.0
2012-05-14 10:10:00,38.8,38.86,38.7,38.79,69800.0,25.0458,25.0845,24.9812,25.0393,69800.0
2012-05-14 10:20:00,38.79,38.8,38.65,38.7,56000.0,25.0393,25.0458,24.949,24.9812,56000.0
2012-05-14 10:30:00,38.7,38.84,38.69,38.81,50100.0,24.9812,25.0716,24.9748,25.0522,50100.0
2012-05-14 10:40:00,38.82,38.84,38.76,38.8,58200.0,25.0587,25.0716,25.02,25.0458,58200.0
2012-05-14 10:50:00,38.81,38.86,38.72,38.79,68900.0,25.0522,25.0845,24.9941,25.0393,68900.0
2012-05-14 11:00:00,38.8,38.89,38.75,38.75,51100.0,25.0458,25.1039,25.0135,25.0135,51100.0
2012-05-14 11:10:00,38.77,38.77,38.66,38.69,83300.0,25.0264,25.0264,24.9554,24.9748,83300.0
2012-05-14 11:20:00,38.69,38.84,38.69,38.81,227900.0,24.9748,25.0716,24.9748,25.0522,227900.0
2012-05-14 11:30:00,38.81,38.82,38.68,38.75,203500.0,25.0522,25.0587,24.9683,25.0135,203500.0
2012-05-14 11:40:00,38.75,38.88,38.71,38.88,213900.0,25.0135,25.0974,24.9877,25.0974,213900.0
2012-05-14 11:50:00,38.88,38.99,38.87,38.98,67100.0,25.0974,25.1684,25.091,25.162,67100.0
2012-05-14 12:00:00,38.98,38.99,38.91,38.94,28700.0,25.162,25.1684,25.1168,25.1362,28700.0
2012-05-14 12:10:00,38.94,39.0,38.88,38.99,101200.0,25.1362,25.1749,25.0974,25.1684,101200.0
2012-05-14 12:20:00,39.0,39.09,39.0,39.04,26700.0,25.1749,25.233,25.1749,25.2007,26700.0
2012-05-14 12:30:00,39.04,39.09,39.04,39.04,38600.0,25.2007,25.233,25.2007,25.2007,38600.0
2012-05-14 12:40:00,39.03,39.12,38.98,39.08,57100.0,25.1942,25.2523,25.162,25.2265,57100.0
2012-05-14 12:50:00,39.07,39.07,38.93,38.98,117000.0,25.2201,25.2201,25.1297,25.162,117000.0
2012-05-14 13:00:00,38.98,39.05,38.98,39.02,53800.0,25.162,25.2072,25.162,25.1878,53800.0
2012-05-14 13:10:00,39.02,39.05,38.91,39.02,114500.0,25.1878,25.2072,25.1168,25.1878,114500.0
2012-05-14 13:20:00,39.03,39.04,38.94,38.96,47200.0,25.1942,25.2007,25.1362,25.1491,47200.0
2012-05-14 13:30:00,38.97,39.08,38.96,39.05,40300.0,25.1555,25.2265,25.1491,25.2072,40300.0
2012-05-14 13:40:00,39.05,39.06,38.99,39.0,50000.0,25.2072,25.2136,25.1684,25.1749,50000.0
2012-05-14 13:50:00,39.0,39.25,39.0,39.23,144100.0,25.1749,25.3363,25.1749,25.3233,144100.0
2012-05-14 14:00:00,39.23,39.44,39.22,39.33,131700.0,25.3233,25.4589,25.3169,25.3879,131700.0
2012-05-14 14:10:00,39.36,39.44,39.31,39.32,51800.0,25.4073,25.4589,25.375,25.3814,51800.0
2012-05-14 14:20:00,39.31,39.37,39.24,39.29,67700.0,25.375,25.4137,25.3298,25.3621,67700.0
2012-05-14 14:30:00,39.29,39.3,38.97,39.12,112100.0,25.3621,25.3685,25.1555,25.2523,112100.0
2012-05-14 14:40:00,39.11,39.19,39.06,39.1,36900.0,25.2459,25.2975,25.2136,25.2394,36900.0
2012-05-14 14:50:00,39.11,39.16,39.04,39.07,40100.0,25.2459,25.2782,25.2007,25.2201,40100.0
2012-05-14 15:00:00,39.07,39.11,38.96,39.02,73200.0,25.2201,25.2459,25.1491,25.1878,73200.0
2012-05-14 15:10:00,39.02,39.08,38.99,39.06,143300.0,25.1878,25.2265,25.1684,25.2136,143300.0
2012-05-14 15:20:00,39.05,39.09,38.99,39.04,65600.0,25.2072,25.233,25.1684,25.2007,65600.0
2012-05-14 15:30:00,39.03,39.07,38.99,39.0,121100.0,25.1942,25.2201,25.1684,25.1749,121100.0
2012-05-14 15:40:00,39.0,39.05,38.84,38.9,148700.0,25.1749,25.2072,25.0716,25.1103,148700.0
2012-05-14 15:50:00,38.9,38.95,38.87,38.91,161400.0,25.1103,25.1426,25.091,25.1168,161400.0
2012-05-15 09:30:00,40.91,41.38,40.41,41.01,766700.0,26.4078,26.7112,26.0851,26.4724,766700.0
2012-05-15 09:40:00,41.08,41.5,40.98,41.24,501900.0,26.5175,26.7887,26.453,26.6208,501900.0
2012-05-15 09:50:00,41.24,41.45,41.17,41.35,235800.0,26.6208,26.7564,26.5756,26.6918,235800.0
2012-05-15 10:00:00,41.37,41.45,41.02,41.02,331200.0,26.7047,26.7564,26.4788,26.4788,331200.0
2012-05-15 10:10:00,41.02,41.22,41.01,41.19,300500.0,26.4788,26.6079,26.4724,26.5885,300500.0
2012-05-15 10:20:00,41.19,41.28,41.06,41.18,145300.0,26.5885,26.6466,26.5046,26.5821,145300.0
2012-05-15 10:30:00,41.18,41.18,40.83,40.97,585500.0,26.5821,26.5821,26.3562,26.4465,585500.0
2012-05-15 10:40:00,40.97,41.22,40.95,41.22,162000.0,26.4465,26.6079,26.4336,26.6079,162000.0
2012-05-15 10:50:00,41.22,41.46,41.21,41.45,133900.0,26.6079,26.7628,26.6015,26.7564,133900.0
2012-05-15 11:00:00,41.46,41.47,41.12,41.27,113700.0,26.7628,26.7693,26.5434,26.6402,113700.0
2012-05-15 11:10:00,41.27,41.3,41.05,41.16,98300.0,26.6402,26.6596,26.4982,26.5692,98300.0
2012-05-15 11:20:00,41.17,41.28,41.13,41.15,87300.0,26.5756,26.6466,26.5498,26.5627,87300.0
2012-05-15 11:30:00,41.16,41.24,41.06,41.2,129900.0,26.5692,26.6208,26.5046,26.595,129900.0
2012-05-15 11:40:00,41.2,41.33,41.1,41.31,65300.0,26.595,26.6789,26.5305,26.666,65300.0
2012-05-15 11:50:00,41.3,41.32,41.2,41.23,63300.0,26.6596,26.6725,26.595,26.6144,63300.0
2012-05-15 12:00:00,41.23,41.31,41.21,41.28,97300.0,26.6144,26.666,26.6015,26.6466,97300.0
2012-05-15 12:10:00,41.27,41.3,41.23,41.28,60000.0,26.6402,26.6596,26.6144,26.6466,60000.0
2012-05-15 12:20:00,41.27,41.41,41.2,41.38,64000.0,26.6402,26.7306,26.595,26.7112,64000.0
2012-05-15 12:30:00,41.38,41.57,41.34,41.46,111100.0,26.7112,26.8338,26.6854,26.7628,111100.0
2012-05-15 12:40:00,41.46,41.47,41.3,41.3,51100.0,26.7628,26.7693,26.6596,26.6596,51100.0
2012-05-15 12:50:00,41.3,41.32,41.12,41.12,68500.0,26.6596,26.6725,26.5434,26.5434,68500.0
2012-05-15 13:00:00,41.13,41.3,41.12,41.28,58800.0,26.5498,26.6596,26.5434,26.6466,58800.0
2012-05-15 13:10:00,41.27,41.37,41.27,41.34,77300.0,26.6402,26.7047,26.6402,26.6854,77300.0
2012-05-15 13:20:00,41.32,41.48,41.32,41.47,53900.0,26.6725,26.7757,26.6725,26.7693,53900.0
2012-05-15 13:30:00,41.46,41.47,41.32,41.41,129900.0,26.7628,26.7693,26.6725,26.7306,129900.0
2012-05-15 13:40:00,41.41,41.46,41.33,41.34,75200.0,26.7306,26.7628,26.6789,26.6854,75200.0
2012-05-15 13:50:00,41.34,41.39,41.24,41.36,104400.0,26.6854,26.7177,26.6208,26.6983,104400.0
2012-05-15 14:00:00,41.36,41.41,41.33,41.35,67900.0,26.6983,26.7306,26.6789,26.6918,67900.0
2012-05-15 14:10:00,41.35,41.47,41.27,41.28,78000.0,26.6918,26.7693,26.6402,26.6466,78000.0
2012-05-15 14:20:00,41.28,41.4,41.28,41.31,65900.0,26.6466,26.7241,26.6466,26.666,65900.0
2012-05-15 14:30:00,41.31,41.32,41.1,41.15,106300.0,26.666,26.6725,26.5305,26.5627,106300.0
2012-05-15 14:40:00,41.16,41.21,41.12,41.13,49900.0,26.5692,26.6015,26.5434,26.5498,49900.0
2012-05-15 14:50:00,41.12,41.12,40.97,41.02,113600.0,26.5434,26.5434,26.4465,26.4788,113600.0
2012-05-15 15:00:00,41.0,41.02,40.88,40.93,119400.0,26.4659,26.4788,26.3884,26.4207,119400.0
2012-05-15 15:10:00,40.92,40.92,40.57,40.7,239400.0,26.4143,26.4143,26.1883,26.2722,239400.0
2012-05-15 15:20:00,40.69,40.76,40.58,40.59,180800.0,26.2658,26.311,26.1948,26.2012,180800.0
2012-05-15 15:30:00,40.59,40.66,40.56,40.6,214200.0,26.2012,26.2464,26.1819,26.2077,214200.0
2012-05-15 15:40:00,40.6,40.71,40.44,40.47,302100.0,26.2077,26.2787,26.1044,26.1238,302100.0
2012-05-15 15:50:00,40.47,40.59,40.47,40.51,467100.0,26.1238,26.2012,26.1238,26.1496,467100.0
2012-05-16 09:30:00,40.67,40.79,40.38,40.79,83300.0,26.2529,26.3303,26.0657,26.3303,83300.0
2012-05-16 09:40:00,40.8,40.8,40.59,40.79,67200.0,26.3368,26.3368,26.2012,26.3303,67200.0
2012-05-16 09:50:00,40.8,41.0,40.8,40.97,59400.0,26.3368,26.4659,26.3368,26.4465,59400.0
2012-05-16 10:00:00,40.96,41.0,40.77,40.8,44500.0,26.4401,26.4659,26.3174,26.3368,44500.0
2012-05-16 10:10:00,40.78,40.79,40.61,40.69,69400.0,26.3239,26.3303,26.2142,26.2658,69400.0
2012-05-16 10:20:00,40.68,40.73,40.62,40.63,66300.0,26.2593,26.2916,26.2206,26.2271,66300.0
2012-05-16 10:30:00,40.63,40.71,40.48,40.48,74400.0,26.2271,26.2787,26.1302,26.1302,74400.0
2012-05-16 10:40:00,40.47,40.58,40.44,40.45,64900.0,26.1238,26.1948,26.1044,26.1109,64900.0
2012-05-16 10:50:00,40.45,40.47,40.3,40.34,61400.0,26.1109,26.1238,26.014,26.0399,61400.0
2012-05-16 11:00:00,40.35,40.48,40.25,40.33,65500.0,26.0463,26.1302,25.9818,26.0334,65500.0
2012-05-16 11:10:00,40.33,40.44,40.32,40.38,53700.0,26.0334,26.1044,26.027,26.0657,53700.0
2012-05-16 11:20:00,40.37,40.37,40.2,40.29,51200.0,26.0592,26.0592,25.9495,26.0076,51200.0
2012-05-16 11:30:00,40.29,40.45,40.29,40.33,75000.0,26.0076,26.1109,26.0076,26.0334,75000.0
2012-05-16 11:40:00,40.34,40.38,40.25,40.37,76300.0,26.0399,26.0657,25.9818,26.0592,76300.0
2012-05-16 11:50:00,40.37,40.55,40.37,40.49,44800.0,26.0592,26.1754,26.0592,26.1367,44800.0
2012-05-16 12:00:00,40.48,40.49,40.31,40.41,51100.0,26.1302,26.1367,26.0205,26.0851,51100.0
2012-05-16 12:10:00,40.41,40.43,40.3,40.3,33100.0,26.0851,26.098,26.014,26.014,33100.0
2012-05-16 12:20:00,40.3,40.31,40.17,40.27,33800.0,26.014,26.0205,25.9301,25.9947,33800.0
2012-05-16 12:30:00,40.27,40.35,40.23,40.25,48400.0,25.9947,26.0463,25.9689,25.9818,48400.0
2012-05-16 12:40:00,40.25,40.28,40.09,40.12,68700.0,25.9818,26.0011,25.8785,25.8979,68700.0
2012-05-16 12:50:00,40.12,40.14,40.03,40.08,41100.0,25.8979,25.9108,25.8398,25.872,41100.0
2012-05-16 13:00:00,40.08,40.09,40.0,40.01,84200.0,25.872,25.8785,25.8204,25.8268,84200.0
2012-05-16 13:10:00,40.01,40.03,39.99,40.0,124500.0,25.8268,25.8398,25.8139,25.8204,124500.0
2012-05-16 13:20:00,39.99,40.02,39.93,39.95,151300.0,25.8139,25.8333,25.7752,25.7881,151300.0
2012-05-16 13:30:00,39.95,39.97,39.77,39.78,98900.0,25.7881,25.801,25.6719,25.6784,98900.0
2012-05-16 13:40:00,39.78,39.78,39.7,39.76,76300.0,25.6784,25.6784,25.6267,25.6655,76300.0
2012-05-16 13:50:00,39.76,39.86,39.72,39.84,62300.0,25.6655,25.73,25.6396,25.7171,62300.0
2012-05-16 14:00:00,39.86,39.99,39.76,39.79,72900.0,25.73,25.8139,25.6655,25.6848,72900.0
2012-05-16 14:10:00,39.8,39.83,39.71,39.83,66800.0,25.6913,25.7107,25.6332,25.7107,66800.0
2012-05-16 14:20:00,39.83,39.87,39.77,39.82,64600.0,25.7107,25.7365,25.6719,25.7042,64600.0
2012-05-16 14:30:00,39.81,39.9,39.76,39.79,102500.0,25.6977,25.7558,25.6655,25.6848,102500.0
2012-05-16 14:40:00,39.79,39.99,39.76,39.97,70500.0,25.6848,25.8139,25.6655,25.801,70500.0
2012-05-16 14:50:00,39.96,40.07,39.89,40.0,158300.0,25.7946,25.8656,25.7494,25.8204,158300.0
2012-05-16 15:00:00,40.01,40.05,40.0,40.0,95800.0,25.8268,25.8527,25.8204,25.8204,95800.0
2012-05-16 15:10:00,40.01,40.01,39.93,39.98,84000.0,25.8268,25.8268,25.7752,25.8075,84000.0
2012-05-16 15:20:00,39.98,40.01,39.89,39.9,91600.0,25.8075,25.8268,25.7494,25.7558,91600.0
2012-05-16 15:30:00,39.9,39.93,39.87,39.9,161200.0,25.7558,25.7752,25.7365,25.7558,161200.0
2012-05-16 15:40:00,39.9,39.94,39.87,39.89,170300.0,25.7558,25.7817,25.7365,25.7494,170300.0
2012-05-16 15:50:00,39.89,39.9,39.73,39.76,376400.0,25.7494,25.7558,25.6461,25.6655,376400.0
2012-05-17 09:30:00,41.91,41.91,40.9,40.98,322800.0,27.0533,27.0533,26.4014,26.453,322800.0
2012-05-17 09:40:00,40.98,41.14,40.58,40.59,187000.0,26.453,26.5563,26.1948,26.2012,187000.0
2012-05-17 09:50:00,40.58,40.86,40.48,40.8,150100.0,26.1948,26.3755,26.1302,26.3368,150100.0
2012-05-17 10:00:00,40.79,40.8,40.38,40.66,169400.0,26.3303,26.3368,26.0657,26.2464,169400.0
2012-05-17 10:10:00,40.67,41.1,40.66,40.99,200400.0,26.2529,26.5305,26.2464,26.4594,200400.0
2012-05-17 10:20:00,40.98,41.01,40.63,40.7,140500.0,26.453,26.4724,26.2271,26.2722,140500.0
2012-05-17 10:30:00,40.7,40.7,40.52,40.68,81600.0,26.2722,26.2722,26.1561,26.2593,81600.0
2012-05-17 10:40:00,40.68,40.79,40.38,40.41,69400.0,26.2593,26.3303,26.0657,26.0851,69400.0
2012-05-17 10:50:00,40.39,40.54,40.33,40.4,76600.0,26.0721,26.169,26.0334,26.0786,76600.0
2012-05-17 11:00:00,40.42,40.55,40.38,40.51,148600.0,26.0915,26.1754,26.0657,26.1496,148600.0
2012-05-17 11:10:00,40.52,40.57,40.49,40.54,85000.0,26.1561,26.1883,26.1367,26.169,85000.0
2012-05-17 11:20:00,40.54,40.54,40.24,40.28,52700.0,26.169,26.169,25.9753,26.0011,52700.0
2012-05-17 11:30:00,40.28,40.28,39.97,39.97,205100.0,26.0011,26.0011,25.801,25.801,205100.0
2012-05-17 11:40:00,39.97,40.18,39.96,40.11,97700.0,25.801,25.9366,25.7946,25.8914,97700.0
2012-05-17 11:50:00,40.12,40.21,40.05,40.2,100400.0,25.8979,25.9559,25.8527,25.9495,100400.0
2012-05-17 12:00:00,40.19,40.19,39.89,39.93,56300.0,25.943,25.943,25.7494,25.7752,56300.0
2012-05-17 12:10:00,39.91,39.93,39.83,39.92,145100.0,25.7623,25.7752,25.7107,25.7688,145100.0
2012-05-17 12:20:00,39.92,40.01,39.85,39.88,69800.0,25.7688,25.8268,25.7236,25.7429,69800.0
2012-05-17 12:30:00,39.89,40.06,39.85,40.06,78600.0,25.7494,25.8591,25.7236,25.8591,78600.0
2012-05-17 12:40:00,40.06,40.17,40.06,40.16,77700.0,25.8591,25.9301,25.8591,25.9237,77700.0
2012-05-17 12:50:00,40.17,40.19,40.08,40.11,74700.0,25.9301,25.943,25.872,25.8914,74700.0
2012-05-17 13:00:00,40.09,40.3,40.08,40.28,97400.0,25.8785,26.014,25.872,26.0011,97400.0
2012-05-17 13:10:00,40.28,40.36,40.24,40.36,76200.0,26.0011,26.0528,25.9753,26.0528,76200.0
2012-05-17 13:20:00,40.35,40.36,40.16,40.22,36200.0,26.0463,26.0528,25.9237,25.9624,36200.0
2012-05-17 13:30:00,40.22,40.22,40.07,40.13,45300.0,25.9624,25.9624,25.8656,25.9043,45300.0
2012-05-17 13:40:00,40.14,40.15,39.98,40.0,66700.0,25.9108,25.9172,25.8075,25.8204,66700.0
2012-05-17 13:50:00,40.01,40.05,39.98,40.02,34700.0,25.8268,25.8527,25.8075,25.8333,34700.0
2012-05-17 14:00:00,40.01,40.03,39.99,40.01,104800.0,25.8268,25.8398,25.8139,25.8268,104800.0
2012-05-17 14:10:00,40.01,40.02,39.93,39.99,74100.0,25.8268,25.8333,25.7752,25.8139,74100.0
2012-05-17 14:20:00,39.98,40.11,39.97,40.09,78400.0,25.8075,25.8914,25.801,25.8785,78400.0
2012-05-17 14:30:00,40.08,40.12,39.98,40.0,72600.0,25.872,25.8979,25.8075,25.8204,72600.0
2012-05-17 14:40:00,40.0,40.09,39.98,40.07,105300.0,25.8204,25.8785,25.8075,25.8656,105300.0
2012-05-17 14:50:00,40.08,40.09,40.0,40.07,76900.0,25.872,25.8785,25.8204,25.8656,76900.0
2012-05-17 15:00:00,40.06,40.17,40.05,40.07,181300.0,25.8591,25.9301,25.8527,25.8656,181300.0
2012-05-17 15:10:00,40.07,40.16,40.03,40.07,145000.0,25.8656,25.9237,25.8398,25.8656,145000.0
2012-05-17 15:20:00,40.07,40.08,40.01,40.05,76600.0,25.8656,25.872,25.8268,25.8527,76600.0
2012-05-17 15:30:00,40.04,40.04,39.76,39.81,161500.0,25.8462,25.8462,25.6655,25.6977,161500.0
2012-05-17 15:40:00,39.81,39.81,39.67,39.73,208600.0,25.6977,25.6977,25.6074,25.6461,208600.0
2012-05-17 15:50:00,39.73,39.81,39.62,39.63,453900.0,25.6461,25.6977,25.5751,25.5816,453900.0
2012-05-18 09:30:00,40.16,40.23,39.95,40.0,440200.0,25.9237,25.9689,25.7881,25.8204,440200.0
2012-05-18 09:40:00,40.0,40.01,39.68,39.79,95100.0,25.8204,25.8268,25.6138,25.6848,95100.0
2012-05-18 09:50:00,39.8,39.81,39.67,39.71,178000.0,25.6913,25.6977,25.6074,25.6332,178000.0
2012-05-18 10:00:00,39.7,39.78,39.64,39.66,218500.0,25.6267,25.6784,25.588,25.6009,218500.0
2012-05-18 10:10:00,39.65,39.76,39.64,39.67,69800.0,25.5945,25.6655,25.588,25.6074,69800.0
2012-05-18 10:20:00,39.67,39.88,39.66,39.86,125100.0,25.6074,25.7429,25.6009,25.73,125100.0
2012-05-18 10:30:00,39.85,39.9,39.78,39.89,111200.0,25.7236,25.7558,25.6784,25.7494,111200.0
2012-05-18 10:40:00,39.89,39.96,39.83,39.96,108500.0,25.7494,25.7946,25.7107,25.7946,108500.0
2012-05-18 10:50:00,39.96,40.23,39.94,40.08,112300.0,25.7946,25.9689,25.7817,25.872,112300.0
2012-05-18 11:00:00,40.08,40.12,39.65,39.69,150400.0,25.872,25.8979,25.5945,25.6203,150400.0
2012-05-18 11:10:00,39.7,39.79,39.58,39.63,88500.0,25.6267,25.6848,25.5493,25.5816,88500.0
2012-05-18 11:20:00,39.64,39.64,39.5,39.59,105900.0,25.588,25.588,25.4976,25.5557,105900.0
2012-05-18 11:30:00,39.59,39.61,39.24,39.36,124800.0,25.5557,25.5686,25.3298,25.4073,124800.0
2012-05-18 11:40:00,39.35,39.4,39.22,39.23,85700.0,25.4008,25.4331,25.3169,25.3233,85700.0
2012-05-18 11:50:00,39.22,39.24,39.11,39.18,134500.0,25.3169,25.3298,25.2459,25.2911,134500.0
2012-05-18 12:00:00,39.2,39.23,39.09,39.14,215400.0,25.304,25.3233,25.233,25.2653,215400.0
2012-05-18 12:10:00,39.14,39.21,39.13,39.16,172800.0,25.2653,25.3104,25.2588,25.2782,172800.0
2012-05-18 12:20:00,39.16,39.2,39.08,39.19,90500.0,25.2782,25.304,25.2265,25.2975,90500.0
2012-05-18 12:30:00,39.19,39.29,39.17,39.29,76600.0,25.2975,25.3621,25.2846,25.3621,76600.0
2012-05-18 12:40:00,39.29,39.35,39.25,39.28,68200.0,25.3621,25.4008,25.3363,25.3556,68200.0
2012-05-18 12:50:00,39.27,39.28,39.08,39.14,134900.0,25.3492,25.3556,25.2265,25.2653,134900.0
2012-05-18 13:00:00,39.14,39.14,39.07,39.12,52000.0,25.2653,25.2653,25.2201,25.2523,52000.0
2012-05-18 13:10:00,39.12,39.27,39.11,39.26,79700.0,25.2523,25.3492,25.2459,25.3427,79700.0
2012-05-18 13:20:00,39.27,39.27,39.25,39.26,48200.0,25.3492,25.3492,25.3363,25.3427,48200.0
2012-05-18 13:30:00,39.26,39.27,39.17,39.19,92400.0,25.3427,25.3492,25.2846,25.2975,92400.0
2012-05-18 13:40:00,39.2,39.24,39.16,39.21,67400.0,25.304,25.3298,25.2782,25.3104,67400.0
2012-05-18 13:50:00,39.22,39.23,39.13,39.13,66300.0,25.3169,25.3233,25.2588,25.2588,66300.0
2012-05-18 14:00:00,39.14,39.16,39.05,39.07,84400.0,25.2653,25.2782,25.2072,25.2201,84400.0
2012-05-18 14:10:00,39.08,39.18,39.05,39.06,49200.0,25.2265,25.2911,25.2072,25.2136,49200.0
2012-05-18 14:20:00,39.06,39.07,39.0,39.04,49500.0,25.2136,25.2201,25.1749,25.2007,49500.0
2012-05-18 14:30:00,39.04,39.05,38.92,38.95,67100.0,25.2007,25.2072,25.1232,25.1426,67100.0
2012-05-18 14:40:00,38.94,38.96,38.85,38.86,72600.0,25.1362,25.1491,25.0781,25.0845,72600.0
2012-05-18 14:50:00,38.89,38.92,38.78,38.84,92700.0,25.1039,25.1232,25.0329,25.0716,92700.0
2012-05-18 15:00:00,38.84,38.88,38.75,38.87,145100.0,25.0716,25.0974,25.0135,25.091,145100.0
2012-05-18 15:10:00,38.87,39.01,38.87,38.99,144100.0,25.091,25.1813,25.091,25.1684,144100.0
2012-05-18 15:20:00,38.99,38.99,38.79,38.81,128300.0,25.1684,25.1684,25.0393,25.0522,128300.0
2012-05-18 15:30:00,38.82,38.84,38.72,38.75,115800.0,25.0587,25.0716,24.9941,25.0135,115800.0
2012-05-18 15:40:00,38.75,38.78,38.62,38.73,159400.0,25.0135,25.0329,24.9296,25.0006,159400.0
2012-05-18 15:50:00,38.73,38.79,38.69,38.72,316600.0,25.0006,25.0393,24.9748,24.9941,316600.0
2012-05-21 09:30:00,38.83,39.26,38.8,39.26,59700.0,25.0651,25.3427,25.0458,25.3427,59700.0
2012-05-21 09:40:00,39.24,39.24,39.02,39.07,157200.0,25.3298,25.3298,25.1878,25.2201,157200.0
2012-05-21 09:50:00,39.05,39.07,38.84,39.07,40800.0,25.2072,25.2201,25.0716,25.2201,40800.0
2012-05-21 10:00:00,39.06,39.11,39.01,39.06,40600.0,25.2136,25.2459,25.1813,25.2136,40600.0
2012-05-21 10:10:00,39.07,39.26,38.98,39.26,80200.0,25.2201,25.3427,25.162,25.3427,80200.0
2012-05-21 10:20:00,39.26,39.31,39.19,39.22,111700.0,25.3427,25.375,25.2975,25.3169,111700.0
2012-05-21 10:30:00,39.22,39.3,39.22,39.29,110400.0,25.3169,25.3685,25.3169,25.3621,110400.0
2012-05-21 10:40:00,39.29,39.52,39.29,39.49,167900.0,25.3621,25.5105,25.3621,25.4912,167900.0
2012-05-21 10:50:00,39.47,39.6,39.46,39.54,27700.0,25.4783,25.5622,25.4718,25.5235,27700.0
2012-05-21 11:00:00,39.54,39.54,39.39,39.39,26000.0,25.5235,25.5235,25.4266,25.4266,26000.0
2012-05-21 11:10:00,39.39,39.43,39.33,39.43,71200.0,25.4266,25.4525,25.3879,25.4525,71200.0
2012-05-21 11:20:00,39.42,39.46,39.4,39.45,48500.0,25.446,25.4718,25.4331,25.4654,48500.0
2012-05-21 11:30:00,39.46,39.52,39.43,39.48,28700.0,25.4718,25.5105,25.4525,25.4847,28700.0
2012-05-21 11:40:00,39.47,39.48,39.42,39.47,21700.0,25.4783,25.4847,25.446,25.4783,21700.0
2012-05-21 11:50:00,39.48,39.65,39.46,39.6,105400.0,25.4847,25.5945,25.4718,25.5622,105400.0
2012-05-21 12:00:00,39.59,39.67,39.59,39.6,47200.0,25.5557,25.6074,25.5557,25.5622,47200.0
2012-05-21 12:10:00,39.61,39.69,39.61,39.65,30200.0,25.5686,25.6203,25.5686,25.5945,30200.0
2012-05-21 12:20:00,39.65,39.73,39.62,39.71,36500.0,25.5945,25.6461,25.5751,25.6332,36500.0
2012-05-21 12:30:00,39.71,39.76,39.68,39.74,18400.0,25.6332,25.6655,25.6138,25.6526,18400.0
2012-05-21 12:40:00,39.73,39.76,39.69,39.69,25800.0,25.6461,25.6655,25.6203,25.6203,25800.0
2012-05-21 12:50:00,39.7,39.73,39.65,39.69,36500.0,25.6267,25.6461,25.5945,25.6203,36500.0
2012-05-21 13:00:00,39.69,39.75,39.68,39.74,32200.0,25.6203,25.659,25.6138,25.6526,32200.0
2012-05-21 13:10:00,39.75,39.79,39.7,39.74,32700.0,25.659,25.6848,25.6267,25.6526,32700.0
2012-05-21 13:20:00,39.75,39.8,39.73,39.8,18400.0,25.659,25.6913,25.6461,25.6913,18400.0
2012-05-21 13:30:00,39.79,39.85,39.78,39.84,39800.0,25.6848,25.7236,25.6784,25.7171,39800.0
2012-05-21 13:40:00,39.82,39.98,39.82,39.93,52500.0,25.7042,25.8075,25.7042,25.7752,52500.0
2012-05-21 13:50:00,39.94,40.02,39.89,40.01,65900.0,25.7817,25.8333,25.7494,25.8268,65900.0
2012-05-21 14:00:00,40.01,40.03,39.86,39.91,66500.0,25.8268,25.8398,25.73,25.7623,66500.0
2012-05-21 14:10:00,39.92,40.05,39.9,40.05,59000.0,25.7688,25.8527,25.7558,25.8527,59000.0
2012-05-21 14:20:00,40.05,40.12,39.97,39.97,73500.0,25.8527,25.8979,25.801,25.801,73500.0
2012-05-21 14:30:00,39.96,40.03,39.96,39.97,105800.0,25.7946,25.8398,25.7946,25.801,105800.0
2012-05-21 14:40:00,39.97,40.05,39.92,39.96,48000.0,25.801,25.8527,25.7688,25.7946,48000.0
2012-05-21 14:50:00,39.95,40.01,39.92,39.93,72400.0,25.7881,25.8268,25.7688,25.7752,72400.0
2012-05-21 15:00:00,39.93,40.03,39.93,39.99,62900.0,25.7752,25.8398,25.7752,25.8139,62900.0
2012-05-21 15:10:00,39.99,40.05,39.93,40.05,54000.0,25.8139,25.8527,25.7752,25.8527,54000.0
2012-05-21 15:20:00,40.04,40.1,40.03,40.06,70400.0,25.8462,25.8849,25.8398,25.8591,70400.0
2012-05-21 15:30:00,40.06,40.07,39.98,40.02,53400.0,25.8591,25.8656,25.8075,25.8333,53400.0
2012-05-21 15:40:00,40.02,40.11,40.0,40.11,79800.0,25.8333,25.8914,25.8204,25.8914,79800.0
2012-05-21 15:50:00,40.11,40.11,39.99,40.01,290000.0,25.8914,25.8914,25.8139,25.8268,290000.0
2012-05-22 09:30:00,40.06,40.12,39.62,39.84,108000.0,25.8591,25.8979,25.5751,25.7171,108000.0
2012-05-22 09:40:00,39.84,40.14,39.76,40.13,56600.0,25.7171,25.9108,25.6655,25.9043,56600.0
2012-05-22 09:50:00,40.13,40.19,40.0,40.01,99000.0,25.9043,25.943,25.8204,25.8268,99000.0
2012-05-22 10:00:00,40.05,40.42,40.0,40.41,158600.0,25.8527,26.0915,25.8204,26.0851,158600.0
2012-05-22 10:10:00,40.41,40.72,40.41,40.6,154700.0,26.0851,26.2852,26.0851,26.2077,154700.0
2012-05-22 10:20:00,40.61,40.63,40.43,40.48,74500.0,26.2142,26.2271,26.098,26.1302,74500.0
2012-05-22 10:30:00,40.48,40.57,40.45,40.55,52900.0,26.1302,26.1883,26.1109,26.1754,52900.0
2012-05-22 10:40:00,40.57,40.96,40.57,40.96,219700.0,26.1883,26.4401,26.1883,26.4401,219700.0
2012-05-22 10:50:00,40.95,41.11,40.95,41.11,127500.0,26.4336,26.5369,26.4336,26.5369,127500.0
2012-05-22 11:00:00,41.1,41.18,41.03,41.07,111400.0,26.5305,26.5821,26.4853,26.5111,111400.0
2012-05-22 11:10:00,41.06,41.13,41.03,41.13,89000.0,26.5046,26.5498,26.4853,26.5498,89000.0
2012-05-22 11:20:00,41.12,41.2,41.11,41.16,70200.0,26.5434,26.595,26.5369,26.5692,70200.0
2012-05-22 11:30:00,41.16,41.18,40.97,41.0,178200.0,26.5692,26.5821,26.4465,26.4659,178200.0
2012-05-22 11:40:00,40.99,41.0,40.79,40.82,93000.0,26.4594,26.4659,26.3303,26.3497,93000.0
2012-05-22 11:50:00,40.83,40.89,40.69,40.7,78800.0,26.3562,26.3949,26.2658,26.2722,78800.0
2012-05-22 12:00:00,40.7,40.73,40.65,40.65,148100.0,26.2722,26.2916,26.24,26.24,148100.0
2012-05-22 12:10:00,40.65,40.73,40.62,40.65,96100.0,26.24,26.2916,26.2206,26.24,96100.0
2012-05-22 12:20:00,40.66,40.88,40.65,40.86,62300.0,26.2464,26.3884,26.24,26.3755,62300.0
2012-05-22 12:30:00,40.85,40.88,40.82,40.84,39300.0,26.3691,26.3884,26.3497,26.3626,39300.0
2012-05-22 12:40:00,40.85,40.95,40.84,40.9,58400.0,26.3691,26.4336,26.3626,26.4014,58400.0
2012-05-22 12:50:00,40.91,40.91,40.86,40.88,43800.0,26.4078,26.4078,26.3755,26.3884,43800.0
2012-05-22 13:00:00,40.86,40.98,40.86,40.93,30600.0,26.3755,26.453,26.3755,26.4207,30600.0
2012-05-22 13:10:00,40.93,40.93,40.83,40.85,87500.0,26.4207,26.4207,26.3562,26.3691,87500.0
2012-05-22 13:20:00,40.84,41.02,40.84,40.97,66700.0,26.3626,26.4788,26.3626,26.4465,66700.0
2012-05-22 13:30:00,40.97,41.04,40.89,40.9,66100.0,26.4465,26.4917,26.3949,26.4014,66100.0
2012-05-22 13:40:00,40.9,40.91,40.8,40.81,66400.0,26.4014,26.4078,26.3368,26.3433,66400.0
2012-05-22 13:50:00,40.8,40.81,40.73,40.81,68900.0,26.3368,26.3433,26.2916,26.3433,68900.0
2012-05-22 14:00:00,40.81,40.92,40.8,40.84,61700.0,26.3433,26.4143,26.3368,26.3626,61700.0
2012-05-22 14:10:00,40.84,40.84,40.71,40.74,51800.0,26.3626,26.3626,26.2787,26.2981,51800.0
2012-05-22 14:20:00,40.76,40.84,40.74,40.77,33100.0,26.311,26.3626,26.2981,26.3174,33100.0
2012-05-22 14:30:00,40.75,40.78,40.57,40.63,60900.0,26.3045,26.3239,26.1883,26.2271,60900.0
2012-05-22 14:40:00,40.64,40.73,40.61,40.7,52000.0,26.2335,26.2916,26.2142,26.2722,52000.0
2012-05-22 14:50:00,40.7,40.7,40.6,40.62,79000.0,26.2722,26.2722,26.2077,26.2206,79000.0
2012-05-22 15:00:00,40.63,40.67,40.57,40.66,94400.0,26.2271,26.2529,26.1883,26.2464,94400.0
2012-05-22 15:10:00,40.65,40.72,40.6,40.67,232500.0,26.24,26.2852,26.2077,26.2529,232500.0
2012-05-22 15:20:00,40.66,40.66,40.47,40.49,126600.0,26.2464,26.2464,26.1238,26.1367,126600.0
2012-05-22 15:30:00,40.48,40.52,40.36,40.4,195000.0,26.1302,26.1561,26.0528,26.0786,195000.0
2012-05-22 15:40:00,40.4,40.55,40.24,40.24,384600.0,26.0786,26.1754,25.9753,25.9753,384600.0
2012-05-22 15:50:00,40.24,40.51,40.24,40.49,309900.0,25.9753,26.1496,25.9753,26.1367,309900.0
2012-05-23 09:30:00,40.03,40.2,39.97,40.19,66300.0,25.8398,25.9495,25.801,25.943,66300.0
2012-05-23 09:40:00,40.18,40.24,40.0,40.08,69100.0,25.9366,25.9753,25.8204,25.872,69100.0
2012-05-23 09:50:00,40.08,40.36,40.05,40.36,39100.0,25.872,26.0528,25.8527,26.0528,39100.0
2012-05-23 10:00:00,40.36,40.45,40.1,40.18,73900.0,26.0528,26.1109,25.8849,25.9366,73900.0
2012-05-23 10:10:00,40.19,40.31,40.12,40.18,183400.0,25.943,26.0205,25.8979,25.9366,183400.0
2012-05-23 10:20:00,40.16,40.19,39.98,40.06,128400.0,25.9237,25.943,25.8075,25.8591,128400.0
2012-05-23 10:30:00,40.08,40.08,39.8,39.8,60600.0,25.872,25.872,25.6913,25.6913,60600.0
2012-05-23 10:40:00,39.8,39.92,39.66,39.71,102800.0,25.6913,25.7688,25.6009,25.6332,102800.0
2012-05-23 10:50:00,39.7,39.81,39.7,39.72,41000.0,25.6267,25.6977,25.6267,25.6396,41000.0
2012-05-23 11:00:00,39.72,39.87,39.62,39.86,101600.0,25.6396,25.7365,25.5751,25.73,101600.0
2012-05-23 11:10:00,39.86,39.88,39.76,39.76,33500.0,25.73,25.7429,25.6655,25.6655,33500.0
2012-05-23 11:20:00,39.76,39.79,39.61,39.61,24900.0,25.6655,25.6848,25.5686,25.5686,24900.0
2012-05-23 11:30:00,39.62,39.76,39.51,39.6,63500.0,25.5751,25.6655,25.5041,25.5622,63500.0
2012-05-23 11:40:00,39.6,39.7,39.54,39.57,48400.0,25.5622,25.6267,25.5235,25.5428,48400.0
2012-05-23 11:50:00,39.57,39.64,39.48,39.56,73100.0,25.5428,25.588,25.4847,25.5364,73100.0
2012-05-23 12:00:00,39.57,39.6,39.43,39.53,59000.0,25.5428,25.5622,25.4525,25.517,59000.0
2012-05-23 12:10:00,39.52,39.61,39.48,39.56,33000.0,25.5105,25.5686,25.4847,25.5364,33000.0
2012-05-23 12:20:00,39.57,39.57,39.39,39.44,28800.0,25.5428,25.5428,25.4266,25.4589,28800.0
2012-05-23 12:30:00,39.44,39.52,39.4,39.52,24600.0,25.4589,25.5105,25.4331,25.5105,24600.0
2012-05-23 12:40:00,39.51,39.63,39.51,39.62,45900.0,25.5041,25.5816,25.5041,25.5751,45900.0
2012-05-23 12:50:00,39.63,39.63,39.52,39.54,21200.0,25.5816,25.5816,25.5105,25.5235,21200.0
2012-05-23 13:00:00,39.54,39.66,39.54,39.61,24800.0,25.5235,25.6009,25.5235,25.5686,24800.0
2012-05-23 13:10:00,39.61,39.71,39.6,39.71,42500.0,25.5686,25.6332,25.5622,25.6332,42500.0
2012-05-23 13:20:00,39.7,39.83,39.69,39.82,48700.0,25.6267,25.7107,25.6203,25.7042,48700.0
2012-05-23 13:30:00,39.83,39.88,39.74,39.86,33500.0,25.7107,25.7429,25.6526,25.73,33500.0
2012-05-23 13:40:00,39.85,39.93,39.84,39.92,33100.0,25.7236,25.7752,25.7171,25.7688,33100.0
2012-05-23 13:50:00,39.93,39.95,39.79,39.93,49700.0,25.7752,25.7881,25.6848,25.7752,49700.0
2012-05-23 14:00:00,39.93,40.0,39.85,39.95,84900.0,25.7752,25.8204,25.7236,25.7881,84900.0
2012-05-23 14:10:00,39.95,39.96,39.8,39.83,59100.0,25.7881,25.7946,25.6913,25.7107,59100.0
2012-05-23 14:20:00,39.83,39.87,39.76,39.77,42700.0,25.7107,25.7365,25.6655,25.6719,42700.0
2012-05-23 14:30:00,39.76,39.9,39.73,39.87,68200.0,25.6655,25.7558,25.6461,25.7365,68200.0
2012-05-23 14:40:00,39.87,40.07,39.84,40.06,131000.0,25.7365,25.8656,25.7171,25.8591,131000.0
2012-05-23 14:50:00,40.05,40.16,40.03,40.09,54300.0,25.8527,25.9237,25.8398,25.8785,54300.0
2012-05-23 15:00:00,40.09,40.11,39.95,40.1,76500.0,25.8785,25.8914,25.7881,25.8849,76500.0
2012-05-23 15:10:00,40.11,40.2,40.07,40.2,70600.0,25.8914,25.9495,25.8656,25.9495,70600.0
2012-05-23 15:20:00,40.2,40.41,40.16,40.41,196600.0,25.9495,26.0851,25.9237,26.0851,196600.0
2012-05-23 15:30:00,40.39,40.79,40.38,40.76,222400.0,26.0721,26.3303,26.0657,26.311,222400.0
2012-05-23 15:40:00,40.75,41.02,40.69,40.8,350300.0,26.3045,26.4788,26.2658,26.3368,350300.0
2012-05-23 15:50:00,40.79,40.82,40.61,40.75,334500.0,26.3303,26.3497,26.2142,26.3045,334500.0
2012-05-24 09:30:00,40.84,40.92,40.45,40.49,51800.0,26.3626,26.4143,26.1109,26.1367,51800.0
2012-05-24 09:40:00,40.49,40.73,40.45,40.47,57100.0,26.1367,26.2916,26.1109,26.1238,57100.0
2012-05-24 09:50:00,40.46,40.73,40.45,40.69,69200.0,26.1173,26.2916,26.1109,26.2658,69200.0
2012-05-24 10:00:00,40.68,40.82,40.64,40.79,74600.0,26.2593,26.3497,26.2335,26.3303,74600.0
2012-05-24 10:10:00,40.77,40.79,40.61,40.74,57200.0,26.3174,26.3303,26.2142,26.2981,57200.0
2012-05-24 10:20:00,40.74,40.82,40.62,40.82,55200.0,26.2981,26.3497,26.2206,26.3497,55200.0
2012-05-24 10:30:00,40.82,41.12,40.81,41.05,50800.0,26.3497,26.5434,26.3433,26.4982,50800.0
2012-05-24 10:40:00,41.06,41.14,41.02,41.07,81700.0,26.5046,26.5563,26.4788,26.5111,81700.0
2012-05-24 10:50:00,41.06,41.13,41.01,41.05,93500.0,26.5046,26.5498,26.4724,26.4982,93500.0
2012-05-24 11:00:00,41.05,41.09,40.97,41.0,66800.0,26.4982,26.524,26.4465,26.4659,66800.0
2012-05-24 11:10:00,40.99,41.15,40.99,41.08,71800.0,26.4594,26.5627,26.4594,26.5175,71800.0
2012-05-24 11:20:00,41.07,41.1,40.93,40.98,39500.0,26.5111,26.5305,26.4207,26.453,39500.0
2012-05-24 11:30:00,40.97,40.98,40.77,40.86,52300.0,26.4465,26.453,26.3174,26.3755,52300.0
2012-05-24 11:40:00,40.86,40.93,40.79,40.83,56100.0,26.3755,26.4207,26.3303,26.3562,56100.0
2012-05-24 11:50:00,40.83,40.9,40.82,40.87,49400.0,26.3562,26.4014,26.3497,26.382,49400.0
2012-05-24 12:00:00,40.87,40.88,40.7,40.74,54500.0,26.382,26.3884,26.2722,26.2981,54500.0
2012-05-24 12:10:00,40.76,40.82,40.64,40.66,109500.0,26.311,26.3497,26.2335,26.2464,109500.0
2012-05-24 12:20:00,40.67,40.76,40.64,40.65,66600.0,26.2529,26.311,26.2335,26.24,66600.0
2012-05-24 12:30:00,40.66,40.87,40.63,40.83,67800.0,26.2464,26.382,26.2271,26.3562,67800.0
2012-05-24 12:40:00,40.83,40.87,40.78,40.87,36500.0,26.3562,26.382,26.3239,26.382,36500.0
2012-05-24 12:50:00,40.88,40.89,40.74,40.82,35800.0,26.3884,26.3949,26.2981,26.3497,35800.0
2012-05-24 13:00:00,40.82,40.93,40.78,40.92,63100.0,26.3497,26.4207,26.3239,26.4143,63100.0
2012-05-24 13:10:00,40.91,40.98,40.85,40.87,42100.0,26.4078,26.453,26.3691,26.382,42100.0
2012-05-24 13:20:00,40.87,40.94,40.78,40.79,43200.0,26.382,26.4272,26.3239,26.3303,43200.0
2012-05-24 13:30:00,40.78,40.85,40.73,40.84,56500.0,26.3239,26.3691,26.2916,26.3626,56500.0
2012-05-24 13:40:00,40.84,40.87,40.72,40.75,33500.0,26.3626,26.382,26.2852,26.3045,33500.0
2012-05-24 13:50:00,40.75,40.75,40.6,40.61,41000.0,26.3045,26.3045,26.2077,26.2142,41000.0
2012-05-24 14:00:00,40.59,40.69,40.57,40.66,44300.0,26.2012,26.2658,26.1883,26.2464,44300.0
2012-05-24 14:10:00,40.67,40.7,40.58,40.65,41500.0,26.2529,26.2722,26.1948,26.24,41500.0
2012-05-24 14:20:00,40.64,40.7,40.61,40.67,40100.0,26.2335,26.2722,26.2142,26.2529,40100.0
2012-05-24 14:30:00,40.68,40.77,40.64,40.65,36300.0,26.2593,26.3174,26.2335,26.24,36300.0
2012-05-24 14:40:00,40.64,40.65,40.56,40.65,45200.0,26.2335,26.24,26.1819,26.24,45200.0
2012-05-24 14:50:00,40.65,40.77,40.62,40.65,78100.0,26.24,26.3174,26.2206,26.24,78100.0
2012-05-24 15:00:00,40.65,40.75,40.64,40.67,78500.0,26.24,26.3045,26.2335,26.2529,78500.0
2012-05-24 15:10:00,40.68,40.7,40.61,40.69,67800.0,26.2593,26.2722,26.2142,26.2658,67800.0
2012-05-24 15:20:00,40.7,40.92,40.63,40.83,65800.0,26.2722,26.4143,26.2271,26.3562,65800.0
2012-05-24 15:30:00,40.84,40.93,40.81,40.84,73700.0,26.3626,26.4207,26.3433,26.3626,73700.0
2012-05-24 15:40:00,40.85,40.96,40.84,40.95,106800.0,26.3691,26.4401,26.3626,26.4336,106800.0
2012-05-24 15:50:00,40.96,41.03,40.93,41.02,163100.0,26.4401,26.4853,26.4207,26.4788,163100.0
2012-05-25 09:30:00,41.02,41.33,40.9,41.32,59200.0,26.4788,26.6789,26.4014,26.6725,59200.0
2012-05-25 09:40:00,41.32,41.37,41.2,41.36,48600.0,26.6725,26.7047,26.595,26.6983,48600.0
2012-05-25 09:50:00,41.36,41.43,41.21,41.36,62100.0,26.6983,26.7435,26.6015,26.6983,62100.0
2012-05-25 10:00:00,41.37,41.46,41.31,41.34,80700.0,26.7047,26.7628,26.666,26.6854,80700.0
2012-05-25 10:10:00,41.34,41.34,41.15,41.26,50300.0,26.6854,26.6854,26.5627,26.6337,50300.0
2012-05-25 10:20:00,41.26,41.32,41.2,41.28,43200.0,26.6337,26.6725,26.595,26.6466,43200.0
2012-05-25 10:30:00,41.27,41.34,41.25,41.25,37000.0,26.6402,26.6854,26.6273,26.6273,37000.0
2012-05-25 10:40:00,41.25,41.26,41.03,41.07,54400.0,26.6273,26.6337,26.4853,26.5111,54400.0
2012-05-25 10:50:00,41.07,41.21,41.06,41.12,104200.0,26.5111,26.6015,26.5046,26.5434,104200.0
2012-05-25 11:00:00,41.14,41.29,41.14,41.27,26900.0,26.5563,26.6531,26.5563,26.6402,26900.0
2012-05-25 11:10:00,41.28,41.29,41.22,41.26,33200.0,26.6466,26.6531,26.6079,26.6337,33200.0
2012-05-25 11:20:00,41.26,41.34,41.25,41.33,31900.0,26.6337,26.6854,26.6273,26.6789,31900.0
2012-05-25 11:30:00,41.33,41.33,41.2,41.23,55700.0,26.6789,26.6789,26.595,26.6144,55700.0
2012-05-25 11:40:00,41.23,41.27,41.23,41.26,18700.0,26.6144,26.6402,26.6144,26.6337,18700.0
2012-05-25 11:50:00,41.27,41.34,41.26,41.31,24000.0,26.6402,26.6854,26.6337,26.666,24000.0
2012-05-25 12:00:00,41.3,41.32,41.19,41.25,35600.0,26.6596,26.6725,26.5885,26.6273,35600.0
2012-05-25 12:10:00,41.26,41.27,41.14,41.16,19000.0,26.6337,26.6402,26.5563,26.5692,19000.0
2012-05-25 12:20:00,41.15,41.16,40.99,41.0,64600.0,26.5627,26.5692,26.4594,26.4659,64600.0
2012-05-25 12:30:00,41.0,41.06,40.99,41.05,18700.0,26.4659,26.5046,26.4594,26.4982,18700.0
2012-05-25 12:40:00,41.06,41.07,41.03,41.03,24400.0,26.5046,26.5111,26.4853,26.4853,24400.0
2012-05-25 12:50:00,41.04,41.09,41.02,41.05,16700.0,26.4917,26.524,26.4788,26.4982,16700.0
2012-05-25 13:00:00,41.05,41.05,41.0,41.04,16300.0,26.4982,26.4982,26.4659,26.4917,16300.0
2012-05-25 13:10:00,41.04,41.09,41.04,41.08,17100.0,26.4917,26.524,26.4917,26.5175,17100.0
2012-05-25 13:20:00,41.07,41.1,41.06,41.08,17100.0,26.5111,26.5305,26.5046,26.5175,17100.0
2012-05-25 13:30:00,41.08,41.1,41.06,41.08,13000.0,26.5175,26.5305,26.5046,26.5175,13000.0
2012-05-25 13:40:00,41.08,41.1,41.06,41.1,16600.0,26.5175,26.5305,26.5046,26.5305,16600.0
2012-05-25 13:50:00,41.09,41.12,41.08,41.11,22500.0,26.524,26.5434,26.5175,26.5369,22500.0
2012-05-25 14:00:00,41.11,41.15,41.09,41.12,20500.0,26.5369,26.5627,26.524,26.5434,20500.0
2012-05-25 14:10:00,41.12,41.15,41.08,41.08,17200.0,26.5434,26.5627,26.5175,26.5175,17200.0
2012-05-25 14:20:00,41.06,41.07,40.98,41.05,29600.0,26.5046,26.5111,26.453,26.4982,29600.0
2012-05-25 14:30:00,41.04,41.07,41.0,41.03,17300.0,26.4917,26.5111,26.4659,26.4853,17300.0
2012-05-25 14:40:00,41.02,41.03,40.87,40.92,29100.0,26.4788,26.4853,26.382,26.4143,29100.0
2012-05-25 14:50:00,40.91,40.96,40.91,40.93,22500.0,26.4078,26.4401,26.4078,26.4207,22500.0
2012-05-25 15:00:00,40.94,40.98,40.93,40.97,32500.0,26.4272,26.453,26.4207,26.4465,32500.0
2012-05-25 15:10:00,40.98,40.98,40.89,40.9,45700.0,26.453,26.453,26.3949,26.4014,45700.0
2012-05-25 15:20:00,40.9,40.9,40.79,40.85,49200.0,26.4014,26.4014,26.3303,26.3691,49200.0
2012-05-25 15:30:00,40.85,40.94,40.81,40.9,46700.0,26.3691,26.4272,26.3433,26.4014,46700.0
2012-05-25 15:40:00,40.9,41.0,40.89,40.98,50400.0,26.4014,26.4659,26.3949,26.453,50400.0
2012-05-25 15:50:00,40.98,41.01,40.92,41.0,118100.0,26.453,26.4724,26.4143,26.4659,118100.0
2012-05-29 09:30:00,41.38,41.78,41.38,41.72,96600.0,26.7112,26.9694,26.7112,26.9307,96600.0
2012-05-29 09:40:00,41.73,41.82,41.65,41.82,60000.0,26.9371,26.9952,26.8855,26.9952,60000.0
2012-05-29 09:50:00,41.81,41.95,41.81,41.9,79600.0,26.9888,27.0791,26.9888,27.0469,79600.0
2012-05-29 10:00:00,41.93,41.93,41.71,41.75,110600.0,27.0662,27.0662,26.9242,26.95,110600.0
2012-05-29 10:10:00,41.75,41.85,41.73,41.82,110400.0,26.95,27.0146,26.9371,26.9952,110400.0
2012-05-29 10:20:00,41.81,42.18,41.81,42.17,107300.0,26.9888,27.2276,26.9888,27.2211,107300.0
2012-05-29 10:30:00,42.18,42.25,42.1,42.1,52600.0,27.2276,27.2728,27.176,27.176,52600.0
2012-05-29 10:40:00,42.09,42.12,41.96,41.98,175700.0,27.1695,27.1889,27.0856,27.0985,175700.0
2012-05-29 10:50:00,41.98,41.99,41.89,41.94,89500.0,27.0985,27.105,27.0404,27.0727,89500.0
2012-05-29 11:00:00,41.95,41.98,41.93,41.95,48500.0,27.0791,27.0985,27.0662,27.0791,48500.0
2012-05-29 11:10:00,41.95,42.02,41.91,42.01,69000.0,27.0791,27.1243,27.0533,27.1179,69000.0
2012-05-29 11:20:00,42.01,42.05,41.94,42.05,50800.0,27.1179,27.1437,27.0727,27.1437,50800.0
2012-05-29 11:30:00,42.05,42.07,41.84,41.97,95500.0,27.1437,27.1566,27.0081,27.092,95500.0
2012-05-29 11:40:00,41.95,41.97,41.77,41.82,74000.0,27.0791,27.092,26.9629,26.9952,74000.0
2012-05-29 11:50:00,41.83,41.93,41.83,41.9,74500.0,27.0017,27.0662,27.0017,27.0469,74500.0
2012-05-29 12:00:00,41.9,41.95,41.77,41.84,158400.0,27.0469,27.0791,26.9629,27.0081,158400.0
2012-05-29 12:10:00,41.85,41.87,41.75,41.8,88400.0,27.0146,27.0275,26.95,26.9823,88400.0
2012-05-29 12:20:00,41.8,41.86,41.79,41.84,62700.0,26.9823,27.021,26.9759,27.0081,62700.0
2012-05-29 12:30:00,41.82,41.83,41.77,41.82,44200.0,26.9952,27.0017,26.9629,26.9952,44200.0
2012-05-29 12:40:00,41.81,41.9,41.81,41.9,32100.0,26.9888,27.0469,26.9888,27.0469,32100.0
2012-05-29 12:50:00,41.89,41.95,41.82,41.83,27600.0,27.0404,27.0791,26.9952,27.0017,27600.0
2012-05-29 13:00:00,41.82,41.84,41.77,41.8,27800.0,26.9952,27.0081,26.9629,26.9823,27800.0
2012-05-29 13:10:00,41.8,41.88,41.8,41.85,29700.0,26.9823,27.034,26.9823,27.0146,29700.0
2012-05-29 13:20:00,41.84,41.85,41.75,41.75,31100.0,27.0081,27.0146,26.95,26.95,31100.0
2012-05-29 13:30:00,41.75,41.82,41.72,41.8,60400.0,26.95,26.9952,26.9307,26.9823,60400.0
2012-05-29 13:40:00,41.8,41.93,41.8,41.9,120600.0,26.9823,27.0662,26.9823,27.0469,120600.0
2012-05-29 13:50:00,41.89,41.94,41.88,41.93,71300.0,27.0404,27.0727,27.034,27.0662,71300.0
2012-05-29 14:00:00,41.93,41.94,41.87,41.91,86300.0,27.0662,27.0727,27.0275,27.0533,86300.0
2012-05-29 14:10:00,41.92,42.02,41.89,41.95,80700.0,27.0598,27.1243,27.0404,27.0791,80700.0
2012-05-29 14:20:00,41.95,42.02,41.94,42.02,63900.0,27.0791,27.1243,27.0727,27.1243,63900.0
2012-05-29 14:30:00,42.02,42.05,41.98,41.99,60400.0,27.1243,27.1437,27.0985,27.105,60400.0
2012-05-29 14:40:00,41.97,42.02,41.95,42.02,65900.0,27.092,27.1243,27.0791,27.1243,65900.0
2012-05-29 14:50:00,42.03,42.11,42.02,42.04,66100.0,27.1308,27.1824,27.1243,27.1372,66100.0
2012-05-29 15:00:00,42.03,42.06,41.96,41.99,63500.0,27.1308,27.1501,27.0856,27.105,63500.0
2012-05-29 15:10:00,41.98,42.08,41.98,42.03,88300.0,27.0985,27.1631,27.0985,27.1308,88300.0
2012-05-29 15:20:00,42.03,42.05,42.0,42.02,64800.0,27.1308,27.1437,27.1114,27.1243,64800.0
2012-05-29 15:30:00,42.02,42.09,41.99,42.02,144200.0,27.1243,27.1695,27.105,27.1243,144200.0
2012-05-29 15:40:00,42.02,42.2,42.02,42.16,169200.0,27.1243,27.2405,27.1243,27.2147,169200.0
2012-05-29 15:50:00,42.16,42.19,42.09,42.18,381900.0,27.2147,27.2341,27.1695,27.2276,381900.0
2012-05-30 09:30:00,41.64,41.64,40.92,40.96,225600.0,26.879,26.879,26.4143,26.4401,225600.0
2012-05-30 09:40:00,40.96,41.08,40.8,41.07,200300.0,26.4401,26.5175,26.3368,26.5111,200300.0
2012-05-30 09:50:00,41.06,41.25,40.96,41.22,79000.0,26.5046,26.6273,26.4401,26.6079,79000.0
2012-05-30 10:00:00,41.2,41.26,40.94,41.25,75600.0,26.595,26.6337,26.4272,26.6273,75600.0
2012-05-30 10:10:00,41.24,41.31,41.16,41.18,80300.0,26.6208,26.666,26.5692,26.5821,80300.0
2012-05-30 10:20:00,41.18,41.38,41.08,41.37,60500.0,26.5821,26.7112,26.5175,26.7047,60500.0
2012-05-30 10:30:00,41.34,41.41,41.31,41.35,77500.0,26.6854,26.7306,26.666,26.6918,77500.0
2012-05-30 10:40:00,41.34,41.4,41.3,41.32,78700.0,26.6854,26.7241,26.6596,26.6725,78700.0
2012-05-30 10:50:00,41.32,41.43,41.23,41.29,55300.0,26.6725,26.7435,26.6144,26.6531,55300.0
2012-05-30 11:00:00,41.29,41.45,41.23,41.45,67500.0,26.6531,26.7564,26.6144,26.7564,67500.0
2012-05-30 11:10:00,41.44,41.5,41.43,41.45,63000.0,26.7499,26.7887,26.7435,26.7564,63000.0
2012-05-30 11:20:00,41.45,41.46,41.36,41.42,35200.0,26.7564,26.7628,26.6983,26.737,35200.0
2012-05-30 11:30:00,41.42,41.44,41.26,41.34,71400.0,26.737,26.7499,26.6337,26.6854,71400.0
2012-05-30 11:40:00,41.34,41.34,41.27,41.3,48400.0,26.6854,26.6854,26.6402,26.6596,48400.0
2012-05-30 11:50:00,41.29,41.35,41.27,41.28,92800.0,26.6531,26.6918,26.6402,26.6466,92800.0
2012-05-30 12:00:00,41.27,41.29,41.06,41.22,62600.0,26.6402,26.6531,26.5046,26.6079,62600.0
2012-05-30 12:10:00,41.22,41.29,41.2,41.26,42800.0,26.6079,26.6531,26.595,26.6337,42800.0
2012-05-30 12:20:00,41.25,41.26,41.12,41.15,63100.0,26.6273,26.6337,26.5434,26.5627,63100.0
2012-05-30 12:30:00,41.16,41.25,41.16,41.24,19400.0,26.5692,26.6273,26.5692,26.6208,19400.0
2012-05-30 12:40:00,41.23,41.37,41.18,41.36,42200.0,26.6144,26.7047,26.5821,26.6983,42200.0
2012-05-30 12:50:00,41.36,41.42,41.35,41.41,41700.0,26.6983,26.737,26.6918,26.7306,41700.0
2012-05-30 13:00:00,41.41,41.43,41.25,41.25,50300.0,26.7306,26.7435,26.6273,26.6273,50300.0
2012-05-30 13:10:00,41.25,41.27,41.17,41.25,33700.0,26.6273,26.6402,26.5756,26.6273,33700.0
2012-05-30 13:20:00,41.25,41.29,41.22,41.29,25000.0,26.6273,26.6531,26.6079,26.6531,25000.0
2012-05-30 13:30:00,41.29,41.35,41.24,41.31,65400.0,26.6531,26.6918,26.6208,26.666,65400.0
2012-05-30 13:40:00,41.3,41.39,41.26,41.33,32800.0,26.6596,26.7177,26.6337,26.6789,32800.0
2012-05-30 13:50:00,41.34,41.38,41.29,41.34,47300.0,26.6854,26.7112,26.6531,26.6854,47300.0
2012-05-30 14:00:00,41.36,41.49,41.36,41.45,61900.0,26.6983,26.7822,26.6983,26.7564,61900.0
2012-05-30 14:10:00,41.45,41.49,41.36,41.47,38000.0,26.7564,26.7822,26.6983,26.7693,38000.0
2012-05-30 14:20:00,41.47,41.56,41.44,41.48,52400.0,26.7693,26.8274,26.7499,26.7757,52400.0
2012-05-30 14:30:00,41.48,41.54,41.43,41.44,62000.0,26.7757,26.8145,26.7435,26.7499,62000.0
2012-05-30 14:40:00,41.44,41.47,41.37,41.4,69100.0,26.7499,26.7693,26.7047,26.7241,69100.0
2012-05-30 14:50:00,41.4,41.43,41.33,41.36,80000.0,26.7241,26.7435,26.6789,26.6983,80000.0
2012-05-30 15:00:00,41.36,41.42,41.3,41.33,85100.0,26.6983,26.737,26.6596,26.6789,85100.0
2012-05-30 15:10:00,41.33,41.33,41.16,41.29,66200.0,26.6789,26.6789,26.5692,26.6531,66200.0
2012-05-30 15:20:00,41.3,41.46,41.24,41.42,67900.0,26.6596,26.7628,26.6208,26.737,67900.0
2012-05-30 15:30:00,41.42,41.49,41.36,41.49,79700.0,26.737,26.7822,26.6983,26.7822,79700.0
2012-05-30 15:40:00,41.5,41.5,41.4,41.46,135400.0,26.7887,26.7887,26.7241,26.7628,135400.0
2012-05-30 15:50:00,41.46,41.46,41.35,41.35,169000.0,26.7628,26.7628,26.6918,26.6918,169000.0
2012-05-31 09:30:00,41.46,41.62,41.12,41.12,92700.0,26.7628,26.8661,26.5434,26.5434,92700.0
2012-05-31 09:40:00,41.16,41.19,40.62,40.68,100500.0,26.5692,26.5885,26.2206,26.2593,100500.0
2012-05-31 09:50:00,40.69,40.72,40.59,40.6,88500.0,26.2658,26.2852,26.2012,26.2077,88500.0
2012-05-31 10:00:00,40.59,40.59,40.35,40.46,125700.0,26.2012,26.2012,26.0463,26.1173,125700.0
2012-05-31 10:10:00,40.46,40.67,40.43,40.66,47000.0,26.1173,26.2529,26.098,26.2464,47000.0
2012-05-31 10:20:00,40.65,40.73,40.58,40.68,62500.0,26.24,26.2916,26.1948,26.2593,62500.0
2012-05-31 10:30:00,40.69,40.76,40.63,40.7,58000.0,26.2658,26.311,26.2271,26.2722,58000.0
2012-05-31 10:40:00,40.67,40.68,40.39,40.41,58100.0,26.2529,26.2593,26.0721,26.0851,58100.0
2012-05-31 10:50:00,40.42,40.59,40.41,40.49,63900.0,26.0915,26.2012,26.0851,26.1367,63900.0
2012-05-31 11:00:00,40.5,40.5,40.27,40.34,79800.0,26.1431,26.1431,25.9947,26.0399,79800.0
2012-05-31 11:10:00,40.33,40.47,40.29,40.42,62500.0,26.0334,26.1238,26.0076,26.0915,62500.0
2012-05-31 11:20:00,40.43,40.54,40.41,40.53,30600.0,26.098,26.169,26.0851,26.1625,30600.0
2012-05-31 11:30:00,40.54,40.76,40.52,40.74,53200.0,26.169,26.311,26.1561,26.2981,53200.0
2012-05-31 11:40:00,40.74,40.75,40.64,40.65,50200.0,26.2981,26.3045,26.2335,26.24,50200.0
2012-05-31 11:50:00,40.64,40.7,40.63,40.67,57600.0,26.2335,26.2722,26.2271,26.2529,57600.0
2012-05-31 12:00:00,40.66,40.73,40.62,40.72,42100.0,26.2464,26.2916,26.2206,26.2852,42100.0
2012-05-31 12:10:00,40.72,40.8,40.7,40.8,46000.0,26.2852,26.3368,26.2722,26.3368,46000.0
2012-05-31 12:20:00,40.8,40.99,40.8,40.92,105900.0,26.3368,26.4594,26.3368,26.4143,105900.0
2012-05-31 12:30:00,40.93,40.95,40.75,40.75,53500.0,26.4207,26.4336,26.3045,26.3045,53500.0
2012-05-31 12:40:00,40.75,40.84,40.75,40.84,50000.0,26.3045,26.3626,26.3045,26.3626,50000.0
2012-05-31 12:50:00,40.85,40.9,40.74,40.74,48800.0,26.3691,26.4014,26.2981,26.2981,48800.0
2012-05-31 13:00:00,40.75,40.91,40.73,40.88,204800.0,26.3045,26.4078,26.2916,26.3884,204800.0
2012-05-31 13:10:00,40.88,41.02,40.85,40.97,77700.0,26.3884,26.4788,26.3691,26.4465,77700.0
2012-05-31 13:20:00,40.98,40.99,40.84,40.85,31500.0,26.453,26.4594,26.3626,26.3691,31500.0
2012-05-31 13:30:00,40.85,40.89,40.73,40.74,82800.0,26.3691,26.3949,26.2916,26.2981,82800.0
2012-05-31 13:40:00,40.73,40.74,40.65,40.67,39900.0,26.2916,26.2981,26.24,26.2529,39900.0
2012-05-31 13:50:00,40.67,40.68,40.61,40.65,31800.0,26.2529,26.2593,26.2142,26.24,31800.0
2012-05-31 14:00:00,40.64,40.73,40.61,40.71,72300.0,26.2335,26.2916,26.2142,26.2787,72300.0
2012-05-31 14:10:00,40.71,40.75,40.67,40.67,57700.0,26.2787,26.3045,26.2529,26.2529,57700.0
2012-05-31 14:20:00,40.67,40.7,40.6,40.63,67600.0,26.2529,26.2722,26.2077,26.2271,67600.0
2012-05-31 14:30:00,40.64,40.7,40.62,40.69,77200.0,26.2335,26.2722,26.2206,26.2658,77200.0
2012-05-31 14:40:00,40.69,40.74,40.63,40.66,45400.0,26.2658,26.2981,26.2271,26.2464,45400.0
2012-05-31 14:50:00,40.66,40.75,40.6,40.72,65700.0,26.2464,26.3045,26.2077,26.2852,65700.0
2012-05-31 15:00:00,40.72,40.72,40.63,40.71,53400.0,26.2852,26.2852,26.2271,26.2787,53400.0
2012-05-31 15:10:00,40.71,40.81,40.71,40.74,104400.0,26.2787,26.3433,26.2787,26.2981,104400.0
2012-05-31 15:20:00,40.75,40.88,40.71,40.85,163400.0,26.3045,26.3884,26.2787,26.3691,163400.0
2012-05-31 15:30:00,40.85,41.01,40.83,40.92,250500.0,26.3691,26.4724,26.3562,26.4143,250500.0
2012-05-31 15:40:00,40.93,40.95,40.71,40.75,170000.0,26.4207,26.4336,26.2787,26.3045,170000.0
2012-05-31 15:50:00,40.74,40.78,40.66,40.66,318700.0,26.2981,26.3239,26.2464,26.2464,318700.0
2012-06-01 09:30:00,39.2,39.38,38.74,38.88,214100.0,25.304,25.4202,25.007,25.0974,214100.0
2012-06-01 09:40:00,38.86,38.99,38.86,38.94,193400.0,25.0845,25.1684,25.0845,25.1362,193400.0
2012-06-01 09:50:00,38.96,39.04,38.9,39.0,142100.0,25.1491,25.2007,25.1103,25.1749,142100.0
2012-06-01 10:00:00,39.01,39.42,38.97,39.42,147500.0,25.1813,25.446,25.1555,25.446,147500.0
2012-06-01 10:10:00,39.42,39.44,39.14,39.19,115500.0,25.446,25.4589,25.2653,25.2975,115500.0
2012-06-01 10:20:00,39.2,39.2,38.98,39.02,85800.0,25.304,25.304,25.162,25.1878,85800.0
2012-06-01 10:30:00,39.02,39.03,38.93,38.94,87400.0,25.1878,25.1942,25.1297,25.1362,87400.0
2012-06-01 10:40:00,38.95,38.96,38.88,38.88,98900.0,25.1426,25.1491,25.0974,25.0974,98900.0
2012-06-01 10:50:00,38.88,38.95,38.8,38.88,135100.0,25.0974,25.1426,25.0458,25.0974,135100.0
2012-06-01 11:00:00,38.88,38.88,38.72,38.72,91100.0,25.0974,25.0974,24.9941,24.9941,91100.0
2012-06-01 11:10:00,38.72,38.79,38.7,38.72,97900.0,24.9941,25.0393,24.9812,24.9941,97900.0
2012-06-01 11:20:00,38.74,38.74,38.63,38.64,142700.0,25.007,25.007,24.936,24.9425,142700.0
2012-06-01 11:30:00,38.63,38.73,38.59,38.68,194600.0,24.936,25.0006,24.9102,24.9683,194600.0
2012-06-01 11:40:00,38.67,38.76,38.66,38.73,129100.0,24.9619,25.02,24.9554,25.0006,129100.0
2012-06-01 11:50:00,38.73,38.8,38.69,38.77,84700.0,25.0006,25.0458,24.9748,25.0264,84700.0
2012-06-01 12:00:00,38.76,38.79,38.7,38.75,77700.0,25.02,25.0393,24.9812,25.0135,77700.0
2012-06-01 12:10:00,38.75,38.83,38.72,38.72,167300.0,25.0135,25.0651,24.9941,24.9941,167300.0
2012-06-01 12:20:00,38.72,38.72,38.6,38.63,85500.0,24.9941,24.9941,24.9167,24.936,85500.0
2012-06-01 12:30:00,38.63,38.66,38.58,38.58,81000.0,24.936,24.9554,24.9038,24.9038,81000.0
2012-06-01 12:40:00,38.59,38.67,38.58,38.65,89900.0,24.9102,24.9619,24.9038,24.949,89900.0
2012-06-01 12:50:00,38.65,38.66,38.58,38.59,63900.0,24.949,24.9554,24.9038,24.9102,63900.0
2012-06-01 13:00:00,38.59,38.63,38.55,38.55,62100.0,24.9102,24.936,24.8844,24.8844,62100.0
2012-06-01 13:10:00,38.55,38.62,38.5,38.57,94500.0,24.8844,24.9296,24.8521,24.8973,94500.0
2012-06-01 13:20:00,38.57,38.58,38.5,38.5,56600.0,24.8973,24.9038,24.8521,24.8521,56600.0
2012-06-01 13:30:00,38.51,38.52,38.41,38.45,71700.0,24.8586,24.865,24.794,24.8199,71700.0
2012-06-01 13:40:00,38.45,38.56,38.44,38.5,87500.0,24.8199,24.8909,24.8134,24.8521,87500.0
2012-06-01 13:50:00,38.51,38.56,38.47,38.53,104500.0,24.8586,24.8909,24.8328,24.8715,104500.0
2012-06-01 14:00:00,38.53,38.55,38.36,38.38,86700.0,24.8715,24.8844,24.7618,24.7747,86700.0
2012-06-01 14:10:00,38.38,38.38,38.27,38.33,71200.0,24.7747,24.7747,24.7037,24.7424,71200.0
2012-06-01 14:20:00,38.33,38.51,38.32,38.48,111600.0,24.7424,24.8586,24.7359,24.8392,111600.0
2012-06-01 14:30:00,38.48,38.55,38.45,38.51,133100.0,24.8392,24.8844,24.8199,24.8586,133100.0
2012-06-01 14:40:00,38.52,38.52,38.41,38.45,108000.0,24.865,24.865,24.794,24.8199,108000.0
2012-06-01 14:50:00,38.45,38.48,38.29,38.29,87500.0,24.8199,24.8392,24.7166,24.7166,87500.0
2012-06-01 15:00:00,38.3,38.35,38.24,38.34,135000.0,24.723,24.7553,24.6843,24.7488,135000.0
2012-06-01 15:10:00,38.34,38.39,38.13,38.14,181400.0,24.7488,24.7811,24.6133,24.6197,181400.0
2012-06-01 15:20:00,38.16,38.23,38.09,38.18,173000.0,24.6327,24.6778,24.5875,24.6456,173000.0
2012-06-01 15:30:00,38.18,38.24,38.06,38.07,240300.0,24.6456,24.6843,24.5681,24.5746,240300.0
2012-06-01 15:40:00,38.07,38.26,38.06,38.2,341200.0,24.5746,24.6972,24.5681,24.6585,341200.0
2012-06-01 15:50:00,38.2,38.25,38.18,38.22,490100.0,24.6585,24.6907,24.6456,24.6714,490100.0
2012-06-04 09:30:00,38.35,38.6,38.2,38.56,90400.0,24.7553,24.9167,24.6585,24.8909,90400.0
2012-06-04 09:40:00,38.56,38.63,38.21,38.27,69700.0,24.8909,24.936,24.6649,24.7037,69700.0
2012-06-04 09:50:00,38.29,38.31,38.06,38.2,91300.0,24.7166,24.7295,24.5681,24.6585,91300.0
2012-06-04 10:00:00,38.21,38.21,37.82,37.9,95400.0,24.6649,24.6649,24.4132,24.4648,95400.0
2012-06-04 10:10:00,37.9,38.24,37.9,38.23,95400.0,24.4648,24.6843,24.4648,24.6778,95400.0
2012-06-04 10:20:00,38.23,38.29,38.12,38.14,62600.0,24.6778,24.7166,24.6068,24.6197,62600.0
2012-06-04 10:30:00,38.14,38.16,38.02,38.08,68900.0,24.6197,24.6327,24.5423,24.581,68900.0
2012-06-04 10:40:00,38.08,38.19,37.96,38.03,70100.0,24.581,24.652,24.5036,24.5487,70100.0
2012-06-04 10:50:00,38.05,38.13,38.02,38.05,98600.0,24.5616,24.6133,24.5423,24.5616,98600.0
2012-06-04 11:00:00,38.05,38.07,37.9,37.94,53900.0,24.5616,24.5746,24.4648,24.4906,53900.0
2012-06-04 11:10:00,37.94,37.98,37.75,37.75,67400.0,24.4906,24.5165,24.368,24.368,67400.0
2012-06-04 11:20:00,37.76,37.8,37.64,37.64,71200.0,24.3745,24.4003,24.297,24.297,71200.0
2012-06-04 11:30:00,37.64,37.75,37.57,37.68,80300.0,24.297,24.368,24.2518,24.3228,80300.0
2012-06-04 11:40:00,37.68,37.69,37.48,37.48,130600.0,24.3228,24.3293,24.1937,24.1937,130600.0
2012-06-04 11:50:00,37.48,37.49,37.42,37.43,87700.0,24.1937,24.2002,24.155,24.1614,87700.0
2012-06-04 12:00:00,37.42,37.49,37.38,37.38,80400.0,24.155,24.2002,24.1292,24.1292,80400.0
2012-06-04 12:10:00,37.39,37.4,37.25,37.32,70800.0,24.1356,24.1421,24.0452,24.0904,70800.0
2012-06-04 12:20:00,37.31,37.34,37.17,37.19,88800.0,24.084,24.1033,23.9936,24.0065,88800.0
2012-06-04 12:30:00,37.19,37.27,37.17,37.22,64000.0,24.0065,24.0582,23.9936,24.0259,64000.0
2012-06-04 12:40:00,37.21,37.27,37.21,37.25,64500.0,24.0194,24.0582,24.0194,24.0452,64500.0
2012-06-04 12:50:00,37.25,37.27,37.21,37.23,58200.0,24.0452,24.0582,24.0194,24.0323,58200.0
2012-06-04 13:00:00,37.23,37.31,37.16,37.16,61000.0,24.0323,24.084,23.9871,23.9871,61000.0
2012-06-04 13:10:00,37.16,37.17,37.05,37.05,84400.0,23.9871,23.9936,23.9161,23.9161,84400.0
2012-06-04 13:20:00,37.05,37.08,36.96,37.06,115000.0,23.9161,23.9355,23.858,23.9226,115000.0
2012-06-04 13:30:00,37.06,37.21,37.02,37.19,162100.0,23.9226,24.0194,23.8968,24.0065,162100.0
2012-06-04 13:40:00,37.18,37.22,37.12,37.16,104700.0,24.0001,24.0259,23.9613,23.9871,104700.0
2012-06-04 13:50:00,37.16,37.46,37.16,37.45,297000.0,23.9871,24.1808,23.9871,24.1743,297000.0
2012-06-04 14:00:00,37.45,37.51,37.41,37.46,80300.0,24.1743,24.2131,24.1485,24.1808,80300.0
2012-06-04 14:10:00,37.45,37.56,37.45,37.55,163400.0,24.1743,24.2453,24.1743,24.2389,163400.0
2012-06-04 14:20:00,37.56,37.82,37.55,37.81,166900.0,24.2453,24.4132,24.2389,24.4067,166900.0
2012-06-04 14:30:00,37.81,38.04,37.75,38.01,204000.0,24.4067,24.5552,24.368,24.5358,204000.0
2012-06-04 14:40:00,38.01,38.01,37.89,37.89,104800.0,24.5358,24.5358,24.4584,24.4584,104800.0
2012-06-04 14:50:00,37.89,37.95,37.88,37.89,103400.0,24.4584,24.4971,24.4519,24.4584,103400.0
2012-06-04 15:00:00,37.89,37.91,37.82,37.83,127000.0,24.4584,24.4713,24.4132,24.4196,127000.0
2012-06-04 15:10:00,37.82,37.82,37.62,37.67,266100.0,24.4132,24.4132,24.2841,24.3164,266100.0
2012-06-04 15:20:00,37.67,37.67,37.57,37.61,229800.0,24.3164,24.3164,24.2518,24.2776,229800.0
2012-06-04 15:30:00,37.6,37.65,37.51,37.63,149400.0,24.2712,24.3034,24.2131,24.2905,149400.0
2012-06-04 15:40:00,37.64,37.86,37.64,37.84,171600.0,24.297,24.439,24.297,24.4261,171600.0
2012-06-04 15:50:00,37.84,37.91,37.82,37.84,412500.0,24.4261,24.4713,24.4132,24.4261,412500.0
2012-06-05 09:30:00,37.61,37.71,37.41,37.6,165000.0,24.2776,24.3422,24.1485,24.2712,165000.0
2012-06-05 09:40:00,37.6,37.97,37.55,37.94,70500.0,24.2712,24.51,24.2389,24.4906,70500.0
2012-06-05 09:50:00,37.97,38.17,37.92,38.17,94300.0,24.51,24.6391,24.4777,24.6391,94300.0
2012-06-05 10:00:00,38.18,38.47,38.16,38.31,126500.0,24.6456,24.8328,24.6327,24.7295,126500.0
2012-06-05 10:10:00,38.31,38.43,38.22,38.35,71100.0,24.7295,24.8069,24.6714,24.7553,71100.0
2012-06-05 10:20:00,38.37,38.59,38.37,38.5,88600.0,24.7682,24.9102,24.7682,24.8521,88600.0
2012-06-05 10:30:00,38.51,38.53,38.3,38.32,67500.0,24.8586,24.8715,24.723,24.7359,67500.0
2012-06-05 10:40:00,38.32,38.32,38.2,38.22,58900.0,24.7359,24.7359,24.6585,24.6714,58900.0
2012-06-05 10:50:00,38.22,38.26,38.11,38.17,60500.0,24.6714,24.6972,24.6004,24.6391,60500.0
2012-06-05 11:00:00,38.17,38.26,38.11,38.26,82100.0,24.6391,24.6972,24.6004,24.6972,82100.0
2012-06-05 11:10:00,38.26,38.48,38.24,38.47,52000.0,24.6972,24.8392,24.6843,24.8328,52000.0
2012-06-05 11:20:00,38.47,38.52,38.35,38.35,63600.0,24.8328,24.865,24.7553,24.7553,63600.0
2012-06-05 11:30:00,38.35,38.43,38.19,38.2,81600.0,24.7553,24.8069,24.652,24.6585,81600.0
2012-06-05 11:40:00,38.2,38.23,38.14,38.21,99900.0,24.6585,24.6778,24.6197,24.6649,99900.0
2012-06-05 11:50:00,38.2,38.25,38.15,38.18,55000.0,24.6585,24.6907,24.6262,24.6456,55000.0
2012-06-05 12:00:00,38.18,38.33,38.18,38.29,31400.0,24.6456,24.7424,24.6456,24.7166,31400.0
2012-06-05 12:10:00,38.29,38.31,38.18,38.25,32100.0,24.7166,24.7295,24.6456,24.6907,32100.0
2012-06-05 12:20:00,38.25,38.33,38.22,38.24,53800.0,24.6907,24.7424,24.6714,24.6843,53800.0
2012-06-05 12:30:00,38.24,38.39,38.24,38.3,78200.0,24.6843,24.7811,24.6843,24.723,78200.0
2012-06-05 12:40:00,38.3,38.3,38.18,38.19,63500.0,24.723,24.723,24.6456,24.652,63500.0
2012-06-05 12:50:00,38.19,38.32,38.18,38.29,57700.0,24.652,24.7359,24.6456,24.7166,57700.0
2012-06-05 13:00:00,38.29,38.29,38.23,38.23,27300.0,24.7166,24.7166,24.6778,24.6778,27300.0
2012-06-05 13:10:00,38.22,38.25,38.11,38.11,56400.0,24.6714,24.6907,24.6004,24.6004,56400.0
2012-06-05 13:20:00,38.12,38.17,38.09,38.1,66700.0,24.6068,24.6391,24.5875,24.5939,66700.0
2012-06-05 13:30:00,38.11,38.17,38.07,38.11,48300.0,24.6004,24.6391,24.5746,24.6004,48300.0
2012-06-05 13:40:00,38.11,38.24,38.07,38.23,49600.0,24.6004,24.6843,24.5746,24.6778,49600.0
2012-06-05 13:50:00,38.23,38.37,38.23,38.35,46700.0,24.6778,24.7682,24.6778,24.7553,46700.0
2012-06-05 14:00:00,38.36,38.37,38.27,38.29,106600.0,24.7618,24.7682,24.7037,24.7166,106600.0
2012-06-05 14:10:00,38.3,38.31,38.23,38.25,94400.0,24.723,24.7295,24.6778,24.6907,94400.0
2012-06-05 14:20:00,38.25,38.26,38.16,38.19,74600.0,24.6907,24.6972,24.6327,24.652,74600.0
2012-06-05 14:30:00,38.19,38.25,38.16,38.17,53600.0,24.652,24.6907,24.6327,24.6391,53600.0
2012-06-05 14:40:00,38.18,38.25,38.16,38.24,50500.0,24.6456,24.6907,24.6327,24.6843,50500.0
2012-06-05 14:50:00,38.25,38.38,38.25,38.33,56600.0,24.6907,24.7747,24.6907,24.7424,56600.0
2012-06-05 15:00:00,38.33,38.4,38.31,38.32,65600.0,24.7424,24.7876,24.7295,24.7359,65600.0
2012-06-05 15:10:00,38.32,38.36,38.25,38.26,77100.0,24.7359,24.7618,24.6907,24.6972,77100.0
2012-06-05 15:20:00,38.27,38.32,38.25,38.27,87600.0,24.7037,24.7359,24.6907,24.7037,87600.0
2012-06-05 15:30:00,38.27,38.44,38.26,38.4,113200.0,24.7037,24.8134,24.6972,24.7876,113200.0
2012-06-05 15:40:00,38.4,38.43,38.33,38.34,182200.0,24.7876,24.8069,24.7424,24.7488,182200.0
2012-06-05 15:50:00,38.35,38.36,38.28,38.29,259100.0,24.7553,24.7618,24.7101,24.7166,259100.0
2012-06-06 09:30:00,38.73,38.84,38.38,38.42,148600.0,25.0006,25.0716,24.7747,24.8005,148600.0
2012-06-06 09:40:00,38.4,38.68,38.4,38.64,103500.0,24.7876,24.9683,24.7876,24.9425,103500.0
2012-06-06 09:50:00,38.64,38.82,38.62,38.73,142300.0,24.9425,25.0587,24.9296,25.0006,142300.0
2012-06-06 10:00:00,38.72,38.73,38.58,38.7,146800.0,24.9941,25.0006,24.9038,24.9812,146800.0
2012-06-06 10:10:00,38.7,38.83,38.68,38.79,91700.0,24.9812,25.0651,24.9683,25.0393,91700.0
2012-06-06 10:20:00,38.79,38.81,38.7,38.71,156800.0,25.0393,25.0522,24.9812,24.9877,156800.0
2012-06-06 10:30:00,38.71,38.77,38.67,38.76,107600.0,24.9877,25.0264,24.9619,25.02,107600.0
2012-06-06 10:40:00,38.75,38.91,38.75,38.9,67100.0,25.0135,25.1168,25.0135,25.1103,67100.0
2012-06-06 10:50:00,38.91,38.93,38.81,38.87,59300.0,25.1168,25.1297,25.0522,25.091,59300.0
2012-06-06 11:00:00,38.88,38.98,38.87,38.98,122300.0,25.0974,25.162,25.091,25.162,122300.0
2012-06-06 11:10:00,38.98,39.08,38.97,39.04,57000.0,25.162,25.2265,25.1555,25.2007,57000.0
2012-06-06 11:20:00,39.04,39.19,39.03,39.18,42000.0,25.2007,25.2975,25.1942,25.2911,42000.0
2012-06-06 11:30:00,39.17,39.17,39.0,39.04,61300.0,25.2846,25.2846,25.1749,25.2007,61300.0
2012-06-06 11:40:00,39.04,39.1,39.03,39.08,34500.0,25.2007,25.2394,25.1942,25.2265,34500.0
2012-06-06 11:50:00,39.07,39.08,38.97,39.07,136200.0,25.2201,25.2265,25.1555,25.2201,136200.0
2012-06-06 12:00:00,39.07,39.11,39.07,39.1,56200.0,25.2201,25.2459,25.2201,25.2394,56200.0
2012-06-06 12:10:00,39.09,39.15,39.09,39.13,32400.0,25.233,25.2717,25.233,25.2588,32400.0
2012-06-06 12:20:00,39.12,39.19,39.12,39.18,32900.0,25.2523,25.2975,25.2523,25.2911,32900.0
2012-06-06 12:30:00,39.19,39.27,39.19,39.24,42000.0,25.2975,25.3492,25.2975,25.3298,42000.0
2012-06-06 12:40:00,39.25,39.35,39.25,39.35,60900.0,25.3363,25.4008,25.3363,25.4008,60900.0
2012-06-06 12:50:00,39.34,39.43,39.33,39.43,57900.0,25.3944,25.4525,25.3879,25.4525,57900.0
2012-06-06 13:00:00,39.42,39.48,39.42,39.46,86800.0,25.446,25.4847,25.446,25.4718,86800.0
2012-06-06 13:10:00,39.45,39.47,39.33,39.33,52500.0,25.4654,25.4783,25.3879,25.3879,52500.0
2012-06-06 13:20:00,39.34,39.45,39.32,39.45,73000.0,25.3944,25.4654,25.3814,25.4654,73000.0
2012-06-06 13:30:00,39.46,39.5,39.43,39.43,50700.0,25.4718,25.4976,25.4525,25.4525,50700.0
2012-06-06 13:40:00,39.44,39.45,39.36,39.43,64000.0,25.4589,25.4654,25.4073,25.4525,64000.0
2012-06-06 13:50:00,39.43,39.43,39.38,39.39,41200.0,25.4525,25.4525,25.4202,25.4266,41200.0
2012-06-06 14:00:00,39.38,39.45,39.32,39.35,70600.0,25.4202,25.4654,25.3814,25.4008,70600.0
2012-06-06 14:10:00,39.34,39.4,39.31,39.4,71900.0,25.3944,25.4331,25.375,25.4331,71900.0
2012-06-06 14:20:00,39.4,39.47,39.34,39.47,65700.0,25.4331,25.4783,25.3944,25.4783,65700.0
2012-06-06 14:30:00,39.45,39.57,39.45,39.54,54200.0,25.4654,25.5428,25.4654,25.5235,54200.0
2012-06-06 14:40:00,39.53,39.64,39.53,39.64,104200.0,25.517,25.588,25.517,25.588,104200.0
2012-06-06 14:50:00,39.64,39.64,39.57,39.58,97700.0,25.588,25.588,25.5428,25.5493,97700.0
2012-06-06 15:00:00,39.57,39.62,39.56,39.58,49100.0,25.5428,25.5751,25.5364,25.5493,49100.0
2012-06-06 15:10:00,39.57,39.65,39.47,39.47,63700.0,25.5428,25.5945,25.4783,25.4783,63700.0
2012-06-06 15:20:00,39.47,39.54,39.45,39.52,100300.0,25.4783,25.5235,25.4654,25.5105,100300.0
2012-06-06 15:30:00,39.52,39.59,39.52,39.55,181100.0,25.5105,25.5557,25.5105,25.5299,181100.0
2012-06-06 15:40:00,39.54,39.74,39.54,39.68,204500.0,25.5235,25.6526,25.5235,25.6138,204500.0
2012-06-06 15:50:00,39.68,39.77,39.63,39.76,270400.0,25.6138,25.6719,25.5816,25.6655,270400.0
2012-06-07 09:30:00,40.55,40.56,40.18,40.2,184900.0,26.1754,26.1819,25.9366,25.9495,184900.0
2012-06-07 09:40:00,40.2,40.31,40.12,40.28,186900.0,25.9495,26.0205,25.8979,26.0011,186900.0
2012-06-07 09:50:00,40.27,40.35,40.2,40.29,147600.0,25.9947,26.0463,25.9495,26.0076,147600.0
2012-06-07 10:00:00,40.26,40.31,39.98,40.03,325300.0,25.9882,26.0205,25.8075,25.8398,325300.0
2012-06-07 10:10:00,40.03,40.03,39.76,39.78,96800.0,25.8398,25.8398,25.6655,25.6784,96800.0
2012-06-07 10:20:00,39.76,40.02,39.72,40.01,150800.0,25.6655,25.8333,25.6396,25.8268,150800.0
2012-06-07 10:30:00,40.0,40.05,39.95,39.98,202000.0,25.8204,25.8527,25.7881,25.8075,202000.0
2012-06-07 10:40:00,39.96,40.06,39.88,39.88,169400.0,25.7946,25.8591,25.7429,25.7429,169400.0
2012-06-07 10:50:00,39.88,39.88,39.75,39.86,75000.0,25.7429,25.7429,25.659,25.73,75000.0
2012-06-07 11:00:00,39.84,39.94,39.77,39.9,68600.0,25.7171,25.7817,25.6719,25.7558,68600.0
2012-06-07 11:10:00,39.9,39.93,39.82,39.88,83400.0,25.7558,25.7752,25.7042,25.7429,83400.0
2012-06-07 11:20:00,39.86,40.0,39.86,39.92,52000.0,25.73,25.8204,25.73,25.7688,52000.0
2012-06-07 11:30:00,39.94,40.01,39.86,40.0,46100.0,25.7817,25.8268,25.73,25.8204,46100.0
2012-06-07 11:40:00,40.0,40.06,39.99,40.05,89300.0,25.8204,25.8591,25.8139,25.8527,89300.0
2012-06-07 11:50:00,40.05,40.06,40.02,40.03,60800.0,25.8527,25.8591,25.8333,25.8398,60800.0
2012-06-07 12:00:00,40.03,40.03,39.95,40.01,46400.0,25.8398,25.8398,25.7881,25.8268,46400.0
2012-06-07 12:10:00,40.01,40.17,39.98,40.1,49600.0,25.8268,25.9301,25.8075,25.8849,49600.0
2012-06-07 12:20:00,40.1,40.15,40.07,40.15,121700.0,25.8849,25.9172,25.8656,25.9172,121700.0
2012-06-07 12:30:00,40.15,40.16,40.1,40.15,19400.0,25.9172,25.9237,25.8849,25.9172,19400.0
2012-06-07 12:40:00,40.16,40.19,40.08,40.15,46100.0,25.9237,25.943,25.872,25.9172,46100.0
2012-06-07 12:50:00,40.13,40.16,40.09,40.11,35700.0,25.9043,25.9237,25.8785,25.8914,35700.0
2012-06-07 13:00:00,40.1,40.16,40.09,40.13,63100.0,25.8849,25.9237,25.8785,25.9043,63100.0
2012-06-07 13:10:00,40.14,40.22,40.12,40.19,113500.0,25.9108,25.9624,25.8979,25.943,113500.0
2012-06-07 13:20:00,40.19,40.26,40.18,40.24,31900.0,25.943,25.9882,25.9366,25.9753,31900.0
2012-06-07 13:30:00,40.24,40.28,40.2,40.23,41200.0,25.9753,26.0011,25.9495,25.9689,41200.0
2012-06-07 13:40:00,40.23,40.35,40.23,40.34,70200.0,25.9689,26.0463,25.9689,26.0399,70200.0
2012-06-07 13:50:00,40.34,40.35,40.23,40.23,101700.0,26.0399,26.0463,25.9689,25.9689,101700.0
2012-06-07 14:00:00,40.25,40.25,40.12,40.13,102700.0,25.9818,25.9818,25.8979,25.9043,102700.0
2012-06-07 14:10:00,40.13,40.22,40.11,40.2,45900.0,25.9043,25.9624,25.8914,25.9495,45900.0
2012-06-07 14:20:00,40.2,40.29,40.2,40.29,47800.0,25.9495,26.0076,25.9495,26.0076,47800.0
2012-06-07 14:30:00,40.29,40.29,40.22,40.28,62400.0,26.0076,26.0076,25.9624,26.0011,62400.0
2012-06-07 14:40:00,40.28,40.34,40.26,40.33,103700.0,26.0011,26.0399,25.9882,26.0334,103700.0
2012-06-07 14:50:00,40.33,40.33,40.25,40.3,51500.0,26.0334,26.0334,25.9818,26.014,51500.0
2012-06-07 15:00:00,40.3,40.3,40.16,40.2,95400.0,26.014,26.014,25.9237,25.9495,95400.0
2012-06-07 15:10:00,40.2,40.22,40.04,40.06,103500.0,25.9495,25.9624,25.8462,25.8591,103500.0
2012-06-07 15:20:00,40.06,40.1,40.01,40.05,112200.0,25.8591,25.8849,25.8268,25.8527,112200.0
2012-06-07 15:30:00,40.05,40.08,39.98,40.0,152200.0,25.8527,25.872,25.8075,25.8204,152200.0
2012-06-07 15:40:00,40.0,40.05,39.85,39.91,291700.0,25.8204,25.8527,25.7236,25.7623,291700.0
2012-06-07 15:50:00,39.91,40.01,39.8,39.96,404200.0,25.7623,25.8268,25.6913,25.7946,404200.0
2012-06-08 09:30:00,39.6,39.85,39.44,39.62,79100.0,25.5622,25.7236,25.4589,25.5751,79100.0
2012-06-08 09:40:00,39.62,39.64,39.46,39.53,53400.0,25.5751,25.588,25.4718,25.517,53400.0
2012-06-08 09:50:00,39.52,39.65,39.45,39.65,66800.0,25.5105,25.5945,25.4654,25.5945,66800.0
2012-06-08 10:00:00,39.62,39.8,39.61,39.73,91600.0,25.5751,25.6913,25.5686,25.6461,91600.0
2012-06-08 10:10:00,39.73,39.74,39.6,39.62,65900.0,25.6461,25.6526,25.5622,25.5751,65900.0
2012-06-08 10:20:00,39.62,39.65,39.51,39.65,54500.0,25.5751,25.5945,25.5041,25.5945,54500.0
2012-06-08 10:30:00,39.65,39.73,39.62,39.69,42200.0,25.5945,25.6461,25.5751,25.6203,42200.0
2012-06-08 10:40:00,39.68,39.84,39.66,39.78,100700.0,25.6138,25.7171,25.6009,25.6784,100700.0
2012-06-08 10:50:00,39.78,39.82,39.71,39.78,55300.0,25.6784,25.7042,25.6332,25.6784,55300.0
2012-06-08 11:00:00,39.79,39.82,39.73,39.75,65300.0,25.6848,25.7042,25.6461,25.659,65300.0
2012-06-08 11:10:00,39.75,39.76,39.68,39.7,45600.0,25.659,25.6655,25.6138,25.6267,45600.0
2012-06-08 11:20:00,39.7,39.75,39.67,39.67,58000.0,25.6267,25.659,25.6074,25.6074,58000.0
2012-06-08 11:30:00,39.67,39.75,39.67,39.68,189700.0,25.6074,25.659,25.6074,25.6138,189700.0
2012-06-08 11:40:00,39.68,39.74,39.65,39.72,54600.0,25.6138,25.6526,25.5945,25.6396,54600.0
2012-06-08 11:50:00,39.72,39.73,39.55,39.55,39500.0,25.6396,25.6461,25.5299,25.5299,39500.0
2012-06-08 12:00:00,39.55,39.6,39.52,39.53,55900.0,25.5299,25.5622,25.5105,25.517,55900.0
2012-06-08 12:10:00,39.55,39.55,39.5,39.55,38100.0,25.5299,25.5299,25.4976,25.5299,38100.0
2012-06-08 12:20:00,39.54,39.58,39.51,39.57,32300.0,25.5235,25.5493,25.5041,25.5428,32300.0
2012-06-08 12:30:00,39.57,39.73,39.57,39.66,58800.0,25.5428,25.6461,25.5428,25.6009,58800.0
2012-06-08 12:40:00,39.66,39.69,39.65,39.66,34600.0,25.6009,25.6203,25.5945,25.6009,34600.0
2012-06-08 12:50:00,39.66,39.67,39.57,39.64,45900.0,25.6009,25.6074,25.5428,25.588,45900.0
2012-06-08 13:00:00,39.64,39.74,39.64,39.74,58100.0,25.588,25.6526,25.588,25.6526,58100.0
2012-06-08 13:10:00,39.73,39.75,39.68,39.69,53000.0,25.6461,25.659,25.6138,25.6203,53000.0
2012-06-08 13:20:00,39.69,39.74,39.66,39.71,67300.0,25.6203,25.6526,25.6009,25.6332,67300.0
2012-06-08 13:30:00,39.71,39.72,39.65,39.65,70900.0,25.6332,25.6396,25.5945,25.5945,70900.0
2012-06-08 13:40:00,39.65,39.65,39.57,39.6,41600.0,25.5945,25.5945,25.5428,25.5622,41600.0
2012-06-08 13:50:00,39.6,39.6,39.56,39.58,69600.0,25.5622,25.5622,25.5364,25.5493,69600.0
2012-06-08 14:00:00,39.58,39.6,39.52,39.57,40700.0,25.5493,25.5622,25.5105,25.5428,40700.0
2012-06-08 14:10:00,39.56,39.57,39.44,39.45,77600.0,25.5364,25.5428,25.4589,25.4654,77600.0
2012-06-08 14:20:00,39.44,39.52,39.44,39.49,51900.0,25.4589,25.5105,25.4589,25.4912,51900.0
2012-06-08 14:30:00,39.49,39.57,39.47,39.56,43100.0,25.4912,25.5428,25.4783,25.5364,43100.0
2012-06-08 14:40:00,39.56,39.59,39.53,39.54,37800.0,25.5364,25.5557,25.517,25.5235,37800.0
2012-06-08 14:50:00,39.54,39.56,39.46,39.47,61300.0,25.5235,25.5364,25.4718,25.4783,61300.0
2012-06-08 15:00:00,39.47,39.51,39.46,39.47,68400.0,25.4783,25.5041,25.4718,25.4783,68400.0
2012-06-08 15:10:00,39.47,39.55,39.46,39.48,62800.0,25.4783,25.5299,25.4718,25.4847,62800.0
2012-06-08 15:20:00,39.48,39.52,39.44,39.44,70400.0,25.4847,25.5105,25.4589,25.4589,70400.0
2012-06-08 15:30:00,39.44,39.5,39.43,39.47,78400.0,25.4589,25.4976,25.4525,25.4783,78400.0
2012-06-08 15:40:00,39.47,39.62,39.46,39.62,141300.0,25.4783,25.5751,25.4718,25.5751,141300.0
2012-06-08 15:50:00,39.62,39.64,39.54,39.59,202100.0,25.5751,25.588,25.5235,25.5557,202100.0
2012-06-11 09:30:00,40.05,40.15,39.83,39.98,91200.0,25.8527,25.9172,25.7107,25.8075,91200.0
2012-06-11 09:40:00,39.96,40.04,39.83,39.99,68600.0,25.7946,25.8462,25.7107,25.8139,68600.0
2012-06-11 09:50:00,39.97,40.07,39.83,39.85,36900.0,25.801,25.8656,25.7107,25.7236,36900.0
2012-06-11 10:00:00,39.84,39.91,39.57,39.58,61400.0,25.7171,25.7623,25.5428,25.5493,61400.0
2012-06-11 10:10:00,39.58,39.61,39.49,39.51,49300.0,25.5493,25.5686,25.4912,25.5041,49300.0
2012-06-11 10:20:00,39.5,39.57,39.44,39.49,50900.0,25.4976,25.5428,25.4589,25.4912,50900.0
2012-06-11 10:30:00,39.5,39.68,39.46,39.66,29700.0,25.4976,25.6138,25.4718,25.6009,29700.0
2012-06-11 10:40:00,39.66,39.68,39.56,39.6,39400.0,25.6009,25.6138,25.5364,25.5622,39400.0
2012-06-11 10:50:00,39.6,39.6,39.43,39.54,65700.0,25.5622,25.5622,25.4525,25.5235,65700.0
2012-06-11 11:00:00,39.54,39.59,39.45,39.59,48600.0,25.5235,25.5557,25.4654,25.5557,48600.0
2012-06-11 11:10:00,39.58,39.58,39.47,39.49,29100.0,25.5493,25.5493,25.4783,25.4912,29100.0
2012-06-11 11:20:00,39.46,39.55,39.43,39.51,28100.0,25.4718,25.5299,25.4525,25.5041,28100.0
2012-06-11 11:30:00,39.5,39.65,39.48,39.65,34200.0,25.4976,25.5945,25.4847,25.5945,34200.0
2012-06-11 11:40:00,39.67,39.67,39.57,39.59,39200.0,25.6074,25.6074,25.5428,25.5557,39200.0
2012-06-11 11:50:00,39.59,39.59,39.45,39.58,32000.0,25.5557,25.5557,25.4654,25.5493,32000.0
2012-06-11 12:00:00,39.57,39.65,39.52,39.53,30700.0,25.5428,25.5945,25.5105,25.517,30700.0
2012-06-11 12:10:00,39.53,39.59,39.49,39.56,31500.0,25.517,25.5557,25.4912,25.5364,31500.0
2012-06-11 12:20:00,39.56,39.56,39.48,39.5,27500.0,25.5364,25.5364,25.4847,25.4976,27500.0
2012-06-11 12:30:00,39.5,39.55,39.48,39.52,33500.0,25.4976,25.5299,25.4847,25.5105,33500.0
2012-06-11 12:40:00,39.52,39.6,39.51,39.59,39100.0,25.5105,25.5622,25.5041,25.5557,39100.0
2012-06-11 12:50:00,39.59,39.63,39.57,39.61,17900.0,25.5557,25.5816,25.5428,25.5686,17900.0
2012-06-11 13:00:00,39.61,39.65,39.58,39.62,18300.0,25.5686,25.5945,25.5493,25.5751,18300.0
2012-06-11 13:10:00,39.61,39.67,39.6,39.65,23000.0,25.5686,25.6074,25.5622,25.5945,23000.0
2012-06-11 13:20:00,39.64,39.64,39.56,39.58,27800.0,25.588,25.588,25.5364,25.5493,27800.0
2012-06-11 13:30:00,39.59,39.59,39.46,39.54,37300.0,25.5557,25.5557,25.4718,25.5235,37300.0
2012-06-11 13:40:00,39.53,39.54,39.47,39.47,16800.0,25.517,25.5235,25.4783,25.4783,16800.0
2012-06-11 13:50:00,39.47,39.53,39.47,39.51,11800.0,25.4783,25.517,25.4783,25.5041,11800.0
2012-06-11 14:00:00,39.5,39.5,39.3,39.32,31900.0,25.4976,25.4976,25.3685,25.3814,31900.0
2012-06-11 14:10:00,39.32,39.34,39.23,39.23,38800.0,25.3814,25.3944,25.3233,25.3233,38800.0
2012-06-11 14:20:00,39.22,39.3,39.22,39.28,39900.0,25.3169,25.3685,25.3169,25.3556,39900.0
2012-06-11 14:30:00,39.28,39.34,39.27,39.29,44300.0,25.3556,25.3944,25.3492,25.3621,44300.0
2012-06-11 14:40:00,39.27,39.33,39.24,39.26,33600.0,25.3492,25.3879,25.3298,25.3427,33600.0
2012-06-11 14:50:00,39.24,39.28,39.18,39.23,45700.0,25.3298,25.3556,25.2911,25.3233,45700.0
2012-06-11 15:00:00,39.24,39.26,39.17,39.17,39300.0,25.3298,25.3427,25.2846,25.2846,39300.0
2012-06-11 15:10:00,39.17,39.19,39.06,39.1,72700.0,25.2846,25.2975,25.2136,25.2394,72700.0
2012-06-11 15:20:00,39.1,39.11,39.05,39.1,58900.0,25.2394,25.2459,25.2072,25.2394,58900.0
2012-06-11 15:30:00,39.1,39.21,39.1,39.2,98400.0,25.2394,25.3104,25.2394,25.304,98400.0
2012-06-11 15:40:00,39.2,39.27,39.09,39.09,117900.0,25.304,25.3492,25.233,25.233,117900.0
2012-06-11 15:50:00,39.1,39.11,38.92,38.98,214200.0,25.2394,25.2459,25.1232,25.162,214200.0
2012-06-12 09:30:00,38.94,39.17,38.81,39.04,55800.0,25.1362,25.2846,25.0522,25.2007,55800.0
2012-06-12 09:40:00,39.04,39.21,38.98,39.05,33400.0,25.2007,25.3104,25.162,25.2072,33400.0
2012-06-12 09:50:00,39.05,39.13,38.92,38.94,46700.0,25.2072,25.2588,25.1232,25.1362,46700.0
2012-06-12 10:00:00,38.96,39.13,38.79,38.83,61000.0,25.1491,25.2588,25.0393,25.0651,61000.0
2012-06-12 10:10:00,38.84,38.89,38.75,38.79,101600.0,25.0716,25.1039,25.0135,25.0393,101600.0
2012-06-12 10:20:00,38.79,38.83,38.7,38.76,25500.0,25.0393,25.0651,24.9812,25.02,25500.0
2012-06-12 10:30:00,38.74,38.74,38.55,38.55,24500.0,25.007,25.007,24.8844,24.8844,24500.0
2012-06-12 10:40:00,38.55,38.79,38.55,38.77,34800.0,24.8844,25.0393,24.8844,25.0264,34800.0
2012-06-12 10:50:00,38.77,38.86,38.73,38.81,24500.0,25.0264,25.0845,25.0006,25.0522,24500.0
2012-06-12 11:00:00,38.81,39.08,38.81,39.05,34800.0,25.0522,25.2265,25.0522,25.2072,34800.0
2012-06-12 11:10:00,39.07,39.25,39.07,39.14,39500.0,25.2201,25.3363,25.2201,25.2653,39500.0
2012-06-12 11:20:00,39.14,39.35,39.14,39.23,54400.0,25.2653,25.4008,25.2653,25.3233,54400.0
2012-06-12 11:30:00,39.24,39.29,39.2,39.22,25800.0,25.3298,25.3621,25.304,25.3169,25800.0
2012-06-12 11:40:00,39.23,39.24,39.14,39.17,32100.0,25.3233,25.3298,25.2653,25.2846,32100.0
2012-06-12 11:50:00,39.16,39.18,39.09,39.1,19800.0,25.2782,25.2911,25.233,25.2394,19800.0
2012-06-12 12:00:00,39.1,39.16,39.09,39.09,29200.0,25.2394,25.2782,25.233,25.233,29200.0
2012-06-12 12:10:00,39.09,39.09,38.98,39.04,34200.0,25.233,25.233,25.162,25.2007,34200.0
2012-06-12 12:20:00,39.04,39.07,38.97,38.97,23700.0,25.2007,25.2201,25.1555,25.1555,23700.0
2012-06-12 12:30:00,38.98,39.02,38.95,39.0,16800.0,25.162,25.1878,25.1426,25.1749,16800.0
2012-06-12 12:40:00,39.0,39.02,38.96,38.98,17200.0,25.1749,25.1878,25.1491,25.162,17200.0
2012-06-12 12:50:00,38.98,38.98,38.9,38.94,19200.0,25.162,25.162,25.1103,25.1362,19200.0
2012-06-12 13:00:00,38.94,38.96,38.91,38.93,15400.0,25.1362,25.1491,25.1168,25.1297,15400.0
2012-06-12 13:10:00,38.93,39.12,38.93,39.11,31700.0,25.1297,25.2523,25.1297,25.2459,31700.0
2012-06-12 13:20:00,39.11,39.14,39.02,39.03,18000.0,25.2459,25.2653,25.1878,25.1942,18000.0
2012-06-12 13:30:00,39.05,39.15,39.04,39.12,29200.0,25.2072,25.2717,25.2007,25.2523,29200.0
2012-06-12 13:40:00,39.15,39.17,39.05,39.07,15800.0,25.2717,25.2846,25.2072,25.2201,15800.0
2012-06-12 13:50:00,39.09,39.16,39.04,39.05,33500.0,25.233,25.2782,25.2007,25.2072,33500.0
2012-06-12 14:00:00,39.05,39.16,39.05,39.11,31100.0,25.2072,25.2782,25.2072,25.2459,31100.0
2012-06-12 14:10:00,39.09,39.11,39.02,39.09,23800.0,25.233,25.2459,25.1878,25.233,23800.0
2012-06-12 14:20:00,39.09,39.17,39.09,39.1,32200.0,25.233,25.2846,25.233,25.2394,32200.0
2012-06-12 14:30:00,39.11,39.27,39.11,39.27,34100.0,25.2459,25.3492,25.2459,25.3492,34100.0
2012-06-12 14:40:00,39.27,39.27,39.21,39.26,25300.0,25.3492,25.3492,25.3104,25.3427,25300.0
2012-06-12 14:50:00,39.26,39.29,39.15,39.22,30300.0,25.3427,25.3621,25.2717,25.3169,30300.0
2012-06-12 15:00:00,39.22,39.24,39.18,39.24,22400.0,25.3169,25.3298,25.2911,25.3298,22400.0
2012-06-12 15:10:00,39.24,39.27,39.16,39.18,38300.0,25.3298,25.3492,25.2782,25.2911,38300.0
2012-06-12 15:20:00,39.18,39.34,39.15,39.34,32500.0,25.2911,25.3944,25.2717,25.3944,32500.0
2012-06-12 15:30:00,39.34,39.35,39.22,39.34,39000.0,25.3944,25.4008,25.3169,25.3944,39000.0
2012-06-12 15:40:00,39.33,39.52,39.33,39.43,117100.0,25.3879,25.5105,25.3879,25.4525,117100.0
2012-06-12 15:50:00,39.43,39.47,39.39,39.47,225300.0,25.4525,25.4783,25.4266,25.4783,225300.0
2012-06-13 09:30:00,39.2,39.35,39.0,39.25,57500.0,25.304,25.4008,25.1749,25.3363,57500.0
2012-06-13 09:40:00,39.22,39.29,39.13,39.19,24200.0,25.3169,25.3621,25.2588,25.2975,24200.0
2012-06-13 09:50:00,39.18,39.22,39.04,39.2,54200.0,25.2911,25.3169,25.2007,25.304,54200.0
2012-06-13 10:00:00,39.21,39.26,39.12,39.25,57900.0,25.3104,25.3427,25.2523,25.3363,57900.0
2012-06-13 10:10:00,39.25,39.46,39.25,39.41,19000.0,25.3363,25.4718,25.3363,25.4395,19000.0
2012-06-13 10:20:00,39.45,39.45,39.29,39.39,30400.0,25.4654,25.4654,25.3621,25.4266,30400.0
2012-06-13 10:30:00,39.39,39.69,39.39,39.69,33500.0,25.4266,25.6203,25.4266,25.6203,33500.0
2012-06-13 10:40:00,39.69,39.82,39.65,39.75,94200.0,25.6203,25.7042,25.5945,25.659,94200.0
2012-06-13 10:50:00,39.75,39.83,39.68,39.8,38900.0,25.659,25.7107,25.6138,25.6913,38900.0
2012-06-13 11:00:00,39.8,39.8,39.55,39.56,37500.0,25.6913,25.6913,25.5299,25.5364,37500.0
2012-06-13 11:10:00,39.57,39.62,39.52,39.58,48200.0,25.5428,25.5751,25.5105,25.5493,48200.0
2012-06-13 11:20:00,39.6,39.66,39.54,39.58,23700.0,25.5622,25.6009,25.5235,25.5493,23700.0
2012-06-13 11:30:00,39.6,39.77,39.59,39.7,58300.0,25.5622,25.6719,25.5557,25.6267,58300.0
2012-06-13 11:40:00,39.69,39.72,39.59,39.62,43800.0,25.6203,25.6396,25.5557,25.5751,43800.0
2012-06-13 11:50:00,39.62,39.65,39.54,39.6,37600.0,25.5751,25.5945,25.5235,25.5622,37600.0
2012-06-13 12:00:00,39.59,39.59,39.43,39.46,59500.0,25.5557,25.5557,25.4525,25.4718,59500.0
2012-06-13 12:10:00,39.45,39.55,39.42,39.55,84500.0,25.4654,25.5299,25.446,25.5299,84500.0
2012-06-13 12:20:00,39.53,39.55,39.48,39.52,25900.0,25.517,25.5299,25.4847,25.5105,25900.0
2012-06-13 12:30:00,39.53,39.7,39.53,39.69,30700.0,25.517,25.6267,25.517,25.6203,30700.0
2012-06-13 12:40:00,39.69,39.79,39.69,39.69,21900.0,25.6203,25.6848,25.6203,25.6203,21900.0
2012-06-13 12:50:00,39.7,39.7,39.64,39.68,17200.0,25.6267,25.6267,25.588,25.6138,17200.0
2012-06-13 13:00:00,39.68,39.69,39.61,39.67,18000.0,25.6138,25.6203,25.5686,25.6074,18000.0
2012-06-13 13:10:00,39.67,39.67,39.59,39.63,25900.0,25.6074,25.6074,25.5557,25.5816,25900.0
2012-06-13 13:20:00,39.62,39.66,39.52,39.65,18500.0,25.5751,25.6009,25.5105,25.5945,18500.0
2012-06-13 13:30:00,39.65,39.68,39.63,39.68,10000.0,25.5945,25.6138,25.5816,25.6138,10000.0
2012-06-13 13:40:00,39.68,39.69,39.49,39.49,25600.0,25.6138,25.6203,25.4912,25.4912,25600.0
2012-06-13 13:50:00,39.5,39.52,39.38,39.39,25800.0,25.4976,25.5105,25.4202,25.4266,25800.0
2012-06-13 14:00:00,39.39,39.41,39.37,39.38,20600.0,25.4266,25.4395,25.4137,25.4202,20600.0
2012-06-13 14:10:00,39.39,39.45,39.34,39.43,58900.0,25.4266,25.4654,25.3944,25.4525,58900.0
2012-06-13 14:20:00,39.43,39.44,39.33,39.37,26900.0,25.4525,25.4589,25.3879,25.4137,26900.0
2012-06-13 14:30:00,39.36,39.36,39.27,39.3,29500.0,25.4073,25.4073,25.3492,25.3685,29500.0
2012-06-13 14:40:00,39.3,39.32,39.16,39.23,50600.0,25.3685,25.3814,25.2782,25.3233,50600.0
2012-06-13 14:50:00,39.22,39.23,39.16,39.2,53900.0,25.3169,25.3233,25.2782,25.304,53900.0
2012-06-13 15:00:00,39.2,39.24,39.09,39.12,78800.0,25.304,25.3298,25.233,25.2523,78800.0
2012-06-13 15:10:00,39.12,39.13,38.93,38.93,48300.0,25.2523,25.2588,25.1297,25.1297,48300.0
2012-06-13 15:20:00,38.93,38.96,38.85,38.88,62600.0,25.1297,25.1491,25.0781,25.0974,62600.0
2012-06-13 15:30:00,38.88,38.94,38.85,38.92,86900.0,25.0974,25.1362,25.0781,25.1232,86900.0
2012-06-13 15:40:00,38.92,38.93,38.82,38.83,102500.0,25.1232,25.1297,25.0587,25.0651,102500.0
2012-06-13 15:50:00,38.83,39.03,38.83,39.0,189800.0,25.0651,25.1942,25.0651,25.1749,189800.0
2012-06-14 09:30:00,39.09,39.21,38.94,38.95,88300.0,25.233,25.3104,25.1362,25.1426,88300.0
2012-06-14 09:40:00,38.96,39.11,38.87,39.05,27800.0,25.1491,25.2459,25.091,25.2072,27800.0
2012-06-14 09:50:00,39.08,39.39,39.01,39.39,27800.0,25.2265,25.4266,25.1813,25.4266,27800.0
2012-06-14 10:00:00,39.39,39.51,39.33,39.46,64500.0,25.4266,25.5041,25.3879,25.4718,64500.0
2012-06-14 10:10:00,39.47,39.52,39.41,39.48,43600.0,25.4783,25.5105,25.4395,25.4847,43600.0
2012-06-14 10:20:00,39.48,39.5,39.4,39.5,35800.0,25.4847,25.4976,25.4331,25.4976,35800.0
2012-06-14 10:30:00,39.48,39.52,39.37,39.4,43500.0,25.4847,25.5105,25.4137,25.4331,43500.0
2012-06-14 10:40:00,39.4,39.43,39.3,39.41,37700.0,25.4331,25.4525,25.3685,25.4395,37700.0
2012-06-14 10:50:00,39.4,39.53,39.39,39.52,65300.0,25.4331,25.517,25.4266,25.5105,65300.0
2012-06-14 11:00:00,39.52,39.56,39.47,39.55,62100.0,25.5105,25.5364,25.4783,25.5299,62100.0
2012-06-14 11:10:00,39.55,39.61,39.53,39.57,28000.0,25.5299,25.5686,25.517,25.5428,28000.0
2012-06-14 11:20:00,39.57,39.64,39.57,39.64,14500.0,25.5428,25.588,25.5428,25.588,14500.0
2012-06-14 11:30:00,39.64,39.66,39.58,39.61,18000.0,25.588,25.6009,25.5493,25.5686,18000.0
2012-06-14 11:40:00,39.61,39.61,39.54,39.55,19500.0,25.5686,25.5686,25.5235,25.5299,19500.0
2012-06-14 11:50:00,39.55,39.58,39.51,39.54,18200.0,25.5299,25.5493,25.5041,25.5235,18200.0
2012-06-14 12:00:00,39.52,39.59,39.51,39.57,83900.0,25.5105,25.5557,25.5041,25.5428,83900.0
2012-06-14 12:10:00,39.57,39.62,39.56,39.62,45800.0,25.5428,25.5751,25.5364,25.5751,45800.0
2012-06-14 12:20:00,39.61,39.66,39.54,39.54,54900.0,25.5686,25.6009,25.5235,25.5235,54900.0
2012-06-14 12:30:00,39.55,39.56,39.46,39.49,33700.0,25.5299,25.5364,25.4718,25.4912,33700.0
2012-06-14 12:40:00,39.49,39.57,39.49,39.55,43500.0,25.4912,25.5428,25.4912,25.5299,43500.0
2012-06-14 12:50:00,39.56,39.58,39.45,39.45,36600.0,25.5364,25.5493,25.4654,25.4654,36600.0
2012-06-14 13:00:00,39.46,39.53,39.44,39.48,37400.0,25.4718,25.517,25.4589,25.4847,37400.0
2012-06-14 13:10:00,39.48,39.49,39.37,39.38,19200.0,25.4847,25.4912,25.4137,25.4202,19200.0
2012-06-14 13:20:00,39.38,39.38,39.29,39.31,18200.0,25.4202,25.4202,25.3621,25.375,18200.0
2012-06-14 13:30:00,39.31,39.39,39.28,39.37,15300.0,25.375,25.4266,25.3556,25.4137,15300.0
2012-06-14 13:40:00,39.36,39.37,39.27,39.29,14800.0,25.4073,25.4137,25.3492,25.3621,14800.0
2012-06-14 13:50:00,39.3,39.34,39.3,39.31,10700.0,25.3685,25.3944,25.3685,25.375,10700.0
2012-06-14 14:00:00,39.3,39.34,39.27,39.33,25200.0,25.3685,25.3944,25.3492,25.3879,25200.0
2012-06-14 14:10:00,39.33,39.33,39.27,39.28,12600.0,25.3879,25.3879,25.3492,25.3556,12600.0
2012-06-14 14:20:00,39.27,39.29,39.18,39.2,22800.0,25.3492,25.3621,25.2911,25.304,22800.0
2012-06-14 14:30:00,39.19,39.19,39.16,39.17,24400.0,25.2975,25.2975,25.2782,25.2846,24400.0
2012-06-14 14:40:00,39.17,39.17,39.06,39.07,37700.0,25.2846,25.2846,25.2136,25.2201,37700.0
2012-06-14 14:50:00,39.07,39.08,39.0,39.0,44200.0,25.2201,25.2265,25.1749,25.1749,44200.0
2012-06-14 15:00:00,39.0,39.42,38.97,39.18,145200.0,25.1749,25.446,25.1555,25.2911,145200.0
2012-06-14 15:10:00,39.19,39.31,39.05,39.06,259000.0,25.2975,25.375,25.2072,25.2136,259000.0
2012-06-14 15:20:00,39.07,39.14,38.92,39.03,83000.0,25.2201,25.2653,25.1232,25.1942,83000.0
2012-06-14 15:30:00,39.03,39.3,39.02,39.26,103400.0,25.1942,25.3685,25.1878,25.3427,103400.0
2012-06-14 15:40:00,39.25,39.35,39.2,39.3,139900.0,25.3363,25.4008,25.304,25.3685,139900.0
2012-06-14 15:50:00,39.3,39.35,39.24,39.34,241300.0,25.3685,25.4008,25.3298,25.3944,241300.0
2012-06-15 09:30:00,39.67,39.93,39.58,39.66,535900.0,25.6074,25.7752,25.5493,25.6009,535900.0
2012-06-15 09:40:00,39.64,39.66,39.47,39.62,252400.0,25.588,25.6009,25.4783,25.5751,252400.0
2012-06-15 09:50:00,39.63,39.67,39.5,39.54,66000.0,25.5816,25.6074,25.4976,25.5235,66000.0
2012-06-15 10:00:00,39.53,39.65,39.53,39.64,106400.0,25.517,25.5945,25.517,25.588,106400.0
2012-06-15 10:10:00,39.64,39.67,39.52,39.56,78400.0,25.588,25.6074,25.5105,25.5364,78400.0
2012-06-15 10:20:00,39.57,39.6,39.49,39.5,104100.0,25.5428,25.5622,25.4912,25.4976,104100.0
2012-06-15 10:30:00,39.51,39.6,39.48,39.55,51300.0,25.5041,25.5622,25.4847,25.5299,51300.0
2012-06-15 10:40:00,39.54,39.63,39.5,39.63,28400.0,25.5235,25.5816,25.4976,25.5816,28400.0
2012-06-15 10:50:00,39.63,39.63,39.55,39.57,12300.0,25.5816,25.5816,25.5299,25.5428,12300.0
2012-06-15 11:00:00,39.57,39.6,39.53,39.59,17900.0,25.5428,25.5622,25.517,25.5557,17900.0
2012-06-15 11:10:00,39.6,39.65,39.54,39.54,35300.0,25.5622,25.5945,25.5235,25.5235,35300.0
2012-06-15 11:20:00,39.54,39.55,39.49,39.53,44400.0,25.5235,25.5299,25.4912,25.517,44400.0
2012-06-15 11:30:00,39.54,39.61,39.51,39.59,30300.0,25.5235,25.5686,25.5041,25.5557,30300.0
2012-06-15 11:40:00,39.58,39.61,39.54,39.54,22000.0,25.5493,25.5686,25.5235,25.5235,22000.0
2012-06-15 11:50:00,39.56,39.59,39.53,39.56,14300.0,25.5364,25.5557,25.517,25.5364,14300.0
2012-06-15 12:00:00,39.55,39.62,39.54,39.62,22100.0,25.5299,25.5751,25.5235,25.5751,22100.0
2012-06-15 12:10:00,39.63,39.72,39.61,39.71,42700.0,25.5816,25.6396,25.5686,25.6332,42700.0
2012-06-15 12:20:00,39.71,39.84,39.71,39.84,48000.0,25.6332,25.7171,25.6332,25.7171,48000.0
2012-06-15 12:30:00,39.84,39.84,39.72,39.74,40000.0,25.7171,25.7171,25.6396,25.6526,40000.0
2012-06-15 12:40:00,39.75,39.82,39.74,39.81,14200.0,25.659,25.7042,25.6526,25.6977,14200.0
2012-06-15 12:50:00,39.8,39.82,39.76,39.79,14200.0,25.6913,25.7042,25.6655,25.6848,14200.0
2012-06-15 13:00:00,39.79,39.92,39.78,39.89,38100.0,25.6848,25.7688,25.6784,25.7494,38100.0
2012-06-15 13:10:00,39.89,39.98,39.88,39.95,18000.0,25.7494,25.8075,25.7429,25.7881,18000.0
2012-06-15 13:20:00,39.95,39.95,39.86,39.89,20200.0,25.7881,25.7881,25.73,25.7494,20200.0
2012-06-15 13:30:00,39.88,39.91,39.87,39.88,18300.0,25.7429,25.7623,25.7365,25.7429,18300.0
2012-06-15 13:40:00,39.88,39.95,39.87,39.95,31900.0,25.7429,25.7881,25.7365,25.7881,31900.0
2012-06-15 13:50:00,39.95,39.96,39.91,39.94,20100.0,25.7881,25.7946,25.7623,25.7817,20100.0
2012-06-15 14:00:00,39.95,39.99,39.93,39.99,28100.0,25.7881,25.8139,25.7752,25.8139,28100.0
2012-06-15 14:10:00,39.98,39.99,39.95,39.95,23100.0,25.8075,25.8139,25.7881,25.7881,23100.0
2012-06-15 14:20:00,39.95,40.02,39.95,40.0,20200.0,25.7881,25.8333,25.7881,25.8204,20200.0
2012-06-15 14:30:00,40.01,40.01,39.92,39.98,71400.0,25.8268,25.8268,25.7688,25.8075,71400.0
2012-06-15 14:40:00,39.99,40.04,39.97,40.01,34000.0,25.8139,25.8462,25.801,25.8268,34000.0
2012-06-15 14:50:00,40.02,40.03,39.94,39.94,29200.0,25.8333,25.8398,25.7817,25.7817,29200.0
2012-06-15 15:00:00,39.95,40.03,39.94,40.01,26200.0,25.7881,25.8398,25.7817,25.8268,26200.0
2012-06-15 15:10:00,40.01,40.04,39.98,40.02,47300.0,25.8268,25.8462,25.8075,25.8333,47300.0
2012-06-15 15:20:00,40.03,40.03,40.0,40.03,43100.0,25.8398,25.8398,25.8204,25.8398,43100.0
2012-06-15 15:30:00,40.02,40.04,39.99,40.02,71500.0,25.8333,25.8462,25.8139,25.8333,71500.0
2012-06-15 15:40:00,40.02,40.05,39.95,40.0,143300.0,25.8333,25.8527,25.7881,25.8204,143300.0
2012-06-15 15:50:00,40.01,40.01,39.97,40.01,268100.0,25.8268,25.8268,25.801,25.8268,268100.0
2012-06-18 09:30:00,39.85,40.03,39.73,40.03,78300.0,25.7236,25.8398,25.6461,25.8398,78300.0
2012-06-18 09:40:00,40.02,40.02,39.79,39.79,41700.0,25.8333,25.8333,25.6848,25.6848,41700.0
2012-06-18 09:50:00,39.78,39.92,39.73,39.88,34700.0,25.6784,25.7688,25.6461,25.7429,34700.0
2012-06-18 10:00:00,39.89,39.94,39.84,39.88,42700.0,25.7494,25.7817,25.7171,25.7429,42700.0
2012-06-18 10:10:00,39.87,39.94,39.78,39.94,34700.0,25.7365,25.7817,25.6784,25.7817,34700.0
2012-06-18 10:20:00,39.92,39.94,39.83,39.92,23600.0,25.7688,25.7817,25.7107,25.7688,23600.0
2012-06-18 10:30:00,39.92,39.92,39.8,39.8,35600.0,25.7688,25.7688,25.6913,25.6913,35600.0
2012-06-18 10:40:00,39.81,39.82,39.69,39.77,97600.0,25.6977,25.7042,25.6203,25.6719,97600.0
2012-06-18 10:50:00,39.77,39.84,39.66,39.69,72000.0,25.6719,25.7171,25.6009,25.6203,72000.0
2012-06-18 11:00:00,39.7,39.7,39.58,39.61,37500.0,25.6267,25.6267,25.5493,25.5686,37500.0
2012-06-18 11:10:00,39.61,39.61,39.5,39.5,34100.0,25.5686,25.5686,25.4976,25.4976,34100.0
2012-06-18 11:20:00,39.51,39.58,39.46,39.57,45600.0,25.5041,25.5493,25.4718,25.5428,45600.0
2012-06-18 11:30:00,39.58,39.69,39.56,39.61,48200.0,25.5493,25.6203,25.5364,25.5686,48200.0
2012-06-18 11:40:00,39.6,39.7,39.57,39.62,45200.0,25.5622,25.6267,25.5428,25.5751,45200.0
2012-06-18 11:50:00,39.62,39.71,39.55,39.69,44000.0,25.5751,25.6332,25.5299,25.6203,44000.0
2012-06-18 12:00:00,39.71,39.72,39.59,39.64,77600.0,25.6332,25.6396,25.5557,25.588,77600.0
2012-06-18 12:10:00,39.64,39.74,39.63,39.72,49800.0,25.588,25.6526,25.5816,25.6396,49800.0
2012-06-18 12:20:00,39.73,39.74,39.66,39.69,32400.0,25.6461,25.6526,25.6009,25.6203,32400.0
2012-06-18 12:30:00,39.7,39.76,39.65,39.67,44400.0,25.6267,25.6655,25.5945,25.6074,44400.0
2012-06-18 12:40:00,39.67,39.76,39.67,39.74,24000.0,25.6074,25.6655,25.6074,25.6526,24000.0
2012-06-18 12:50:00,39.76,39.82,39.69,39.69,45000.0,25.6655,25.7042,25.6203,25.6203,45000.0
2012-06-18 13:00:00,39.72,39.77,39.71,39.75,28000.0,25.6396,25.6719,25.6332,25.659,28000.0
2012-06-18 13:10:00,39.75,39.81,39.74,39.76,30200.0,25.659,25.6977,25.6526,25.6655,30200.0
2012-06-18 13:20:00,39.77,39.87,39.75,39.86,29400.0,25.6719,25.7365,25.659,25.73,29400.0
2012-06-18 13:30:00,39.85,39.9,39.81,39.87,32300.0,25.7236,25.7558,25.6977,25.7365,32300.0
2012-06-18 13:40:00,39.88,39.91,39.81,39.81,75700.0,25.7429,25.7623,25.6977,25.6977,75700.0
2012-06-18 13:50:00,39.82,39.87,39.81,39.86,53000.0,25.7042,25.7365,25.6977,25.73,53000.0
2012-06-18 14:00:00,39.86,39.87,39.78,39.81,44400.0,25.73,25.7365,25.6784,25.6977,44400.0
2012-06-18 14:10:00,39.8,39.95,39.8,39.89,53000.0,25.6913,25.7881,25.6913,25.7494,53000.0
2012-06-18 14:20:00,39.89,39.91,39.82,39.84,57600.0,25.7494,25.7623,25.7042,25.7171,57600.0
2012-06-18 14:30:00,39.85,39.99,39.85,39.95,128300.0,25.7236,25.8139,25.7236,25.7881,128300.0
2012-06-18 14:40:00,39.94,39.94,39.79,39.79,22300.0,25.7817,25.7817,25.6848,25.6848,22300.0
2012-06-18 14:50:00,39.8,39.9,39.8,39.9,35700.0,25.6913,25.7558,25.6913,25.7558,35700.0
2012-06-18 15:00:00,39.89,39.98,39.89,39.98,73900.0,25.7494,25.8075,25.7494,25.8075,73900.0
2012-06-18 15:10:00,39.97,39.98,39.87,39.96,115100.0,25.801,25.8075,25.7365,25.7946,115100.0
2012-06-18 15:20:00,39.97,40.02,39.94,40.01,61500.0,25.801,25.8333,25.7817,25.8268,61500.0
2012-06-18 15:30:00,40.01,40.1,39.98,40.07,163300.0,25.8268,25.8849,25.8075,25.8656,163300.0
2012-06-18 15:40:00,40.07,40.19,40.05,40.15,123300.0,25.8656,25.943,25.8527,25.9172,123300.0
2012-06-18 15:50:00,40.13,40.16,40.08,40.14,311500.0,25.9043,25.9237,25.872,25.9108,311500.0
2012-06-19 09:30:00,40.47,40.59,40.39,40.52,32700.0,26.1238,26.2012,26.0721,26.1561,32700.0
2012-06-19 09:40:00,40.56,40.6,40.45,40.56,86200.0,26.1819,26.2077,26.1109,26.1819,86200.0
2012-06-19 09:50:00,40.57,40.62,40.45,40.62,105100.0,26.1883,26.2206,26.1109,26.2206,105100.0
2012-06-19 10:00:00,40.63,40.65,40.52,40.55,43300.0,26.2271,26.24,26.1561,26.1754,43300.0
2012-06-19 10:10:00,40.55,40.74,40.54,40.73,56400.0,26.1754,26.2981,26.169,26.2916,56400.0
2012-06-19 10:20:00,40.72,40.98,40.72,40.98,70000.0,26.2852,26.453,26.2852,26.453,70000.0
2012-06-19 10:30:00,40.97,41.01,40.63,40.63,108800.0,26.4465,26.4724,26.2271,26.2271,108800.0
2012-06-19 10:40:00,40.64,40.73,40.55,40.6,183600.0,26.2335,26.2916,26.1754,26.2077,183600.0
2012-06-19 10:50:00,40.6,40.67,40.59,40.64,21100.0,26.2077,26.2529,26.2012,26.2335,21100.0
2012-06-19 11:00:00,40.64,40.67,40.56,40.62,37200.0,26.2335,26.2529,26.1819,26.2206,37200.0
2012-06-19 11:10:00,40.62,40.63,40.57,40.6,51300.0,26.2206,26.2271,26.1883,26.2077,51300.0
2012-06-19 11:20:00,40.61,40.66,40.59,40.66,32700.0,26.2142,26.2464,26.2012,26.2464,32700.0
2012-06-19 11:30:00,40.67,40.7,40.66,40.7,26200.0,26.2529,26.2722,26.2464,26.2722,26200.0
2012-06-19 11:40:00,40.7,40.86,40.7,40.86,39200.0,26.2722,26.3755,26.2722,26.3755,39200.0
2012-06-19 11:50:00,40.85,40.96,40.85,40.96,31800.0,26.3691,26.4401,26.3691,26.4401,31800.0
2012-06-19 12:00:00,40.96,40.96,40.83,40.84,17200.0,26.4401,26.4401,26.3562,26.3626,17200.0
2012-06-19 12:10:00,40.83,40.85,40.8,40.8,69600.0,26.3562,26.3691,26.3368,26.3368,69600.0
2012-06-19 12:20:00,40.8,40.9,40.8,40.88,40700.0,26.3368,26.4014,26.3368,26.3884,40700.0
2012-06-19 12:30:00,40.89,40.95,40.85,40.85,58700.0,26.3949,26.4336,26.3691,26.3691,58700.0
2012-06-19 12:40:00,40.86,40.95,40.86,40.94,21100.0,26.3755,26.4336,26.3755,26.4272,21100.0
2012-06-19 12:50:00,40.92,40.98,40.89,40.98,20800.0,26.4143,26.453,26.3949,26.453,20800.0
2012-06-19 13:00:00,40.97,40.99,40.95,40.99,13500.0,26.4465,26.4594,26.4336,26.4594,13500.0
2012-06-19 13:10:00,40.98,41.04,40.98,41.03,35000.0,26.453,26.4917,26.453,26.4853,35000.0
2012-06-19 13:20:00,41.04,41.12,41.03,41.12,23700.0,26.4917,26.5434,26.4853,26.5434,23700.0
2012-06-19 13:30:00,41.13,41.27,41.13,41.27,67100.0,26.5498,26.6402,26.5498,26.6402,67100.0
2012-06-19 13:40:00,41.26,41.27,41.21,41.23,75100.0,26.6337,26.6402,26.6015,26.6144,75100.0
2012-06-19 13:50:00,41.23,41.24,41.19,41.23,58200.0,26.6144,26.6208,26.5885,26.6144,58200.0
2012-06-19 14:00:00,41.23,41.25,41.18,41.2,40500.0,26.6144,26.6273,26.5821,26.595,40500.0
2012-06-19 14:10:00,41.21,41.24,41.19,41.22,66500.0,26.6015,26.6208,26.5885,26.6079,66500.0
2012-06-19 14:20:00,41.22,41.32,41.22,41.3,219900.0,26.6079,26.6725,26.6079,26.6596,219900.0
2012-06-19 14:30:00,41.3,41.32,40.99,41.0,154200.0,26.6596,26.6725,26.4594,26.4659,154200.0
2012-06-19 14:40:00,41.02,41.04,40.97,41.01,106500.0,26.4788,26.4917,26.4465,26.4724,106500.0
2012-06-19 14:50:00,41.01,41.12,41.0,41.12,74100.0,26.4724,26.5434,26.4659,26.5434,74100.0
2012-06-19 15:00:00,41.12,41.13,41.05,41.11,80100.0,26.5434,26.5498,26.4982,26.5369,80100.0
2012-06-19 15:10:00,41.11,41.17,41.07,41.17,68900.0,26.5369,26.5756,26.5111,26.5756,68900.0
2012-06-19 15:20:00,41.17,41.19,41.06,41.09,67300.0,26.5756,26.5885,26.5046,26.524,67300.0
2012-06-19 15:30:00,41.09,41.21,41.08,41.2,123700.0,26.524,26.6015,26.5175,26.595,123700.0
2012-06-19 15:40:00,41.2,41.29,41.15,41.16,149000.0,26.595,26.6531,26.5627,26.5692,149000.0
2012-06-19 15:50:00,41.16,41.2,41.11,41.15,176300.0,26.5692,26.595,26.5369,26.5627,176300.0
2012-06-20 09:30:00,41.18,41.45,40.9,41.1,189500.0,26.5821,26.7564,26.4014,26.5305,189500.0
2012-06-20 09:40:00,41.13,41.15,40.94,41.04,32300.0,26.5498,26.5627,26.4272,26.4917,32300.0
2012-06-20 09:50:00,41.03,41.12,40.98,41.09,36400.0,26.4853,26.5434,26.453,26.524,36400.0
2012-06-20 10:00:00,41.08,41.16,41.0,41.02,33100.0,26.5175,26.5692,26.4659,26.4788,33100.0
2012-06-20 10:10:00,41.02,41.08,41.0,41.03,40600.0,26.4788,26.5175,26.4659,26.4853,40600.0
2012-06-20 10:20:00,41.03,41.06,40.92,41.04,29400.0,26.4853,26.5046,26.4143,26.4917,29400.0
2012-06-20 10:30:00,41.03,41.05,40.9,40.92,96300.0,26.4853,26.4982,26.4014,26.4143,96300.0
2012-06-20 10:40:00,40.92,41.0,40.86,40.98,30500.0,26.4143,26.4659,26.3755,26.453,30500.0
2012-06-20 10:50:00,40.98,41.0,40.88,40.89,44000.0,26.453,26.4659,26.3884,26.3949,44000.0
2012-06-20 11:00:00,40.88,41.07,40.88,40.99,26800.0,26.3884,26.5111,26.3884,26.4594,26800.0
2012-06-20 11:10:00,40.99,41.11,40.99,41.06,20800.0,26.4594,26.5369,26.4594,26.5046,20800.0
2012-06-20 11:20:00,41.05,41.06,41.01,41.03,21500.0,26.4982,26.5046,26.4724,26.4853,21500.0
2012-06-20 11:30:00,41.05,41.07,40.96,40.97,30300.0,26.4982,26.5111,26.4401,26.4465,30300.0
2012-06-20 11:40:00,40.98,41.05,40.96,41.04,19200.0,26.453,26.4982,26.4401,26.4917,19200.0
2012-06-20 11:50:00,41.04,41.06,40.92,40.92,31300.0,26.4917,26.5046,26.4143,26.4143,31300.0
2012-06-20 12:00:00,40.91,40.95,40.81,40.81,97800.0,26.4078,26.4336,26.3433,26.3433,97800.0
2012-06-20 12:10:00,40.81,40.84,40.76,40.77,52100.0,26.3433,26.3626,26.311,26.3174,52100.0
2012-06-20 12:20:00,40.76,40.77,40.59,40.61,65700.0,26.311,26.3174,26.2012,26.2142,65700.0
2012-06-20 12:30:00,40.62,40.69,40.26,40.29,194600.0,26.2206,26.2658,25.9882,26.0076,194600.0
2012-06-20 12:40:00,40.29,40.78,40.26,40.65,136600.0,26.0076,26.3239,25.9882,26.24,136600.0
2012-06-20 12:50:00,40.65,40.85,40.58,40.8,43300.0,26.24,26.3691,26.1948,26.3368,43300.0
2012-06-20 13:00:00,40.8,41.07,40.8,41.02,222600.0,26.3368,26.5111,26.3368,26.4788,222600.0
2012-06-20 13:10:00,41.02,41.03,40.84,40.84,42500.0,26.4788,26.4853,26.3626,26.3626,42500.0
2012-06-20 13:20:00,40.85,40.92,40.82,40.86,24700.0,26.3691,26.4143,26.3497,26.3755,24700.0
2012-06-20 13:30:00,40.88,40.92,40.76,40.8,36100.0,26.3884,26.4143,26.311,26.3368,36100.0
2012-06-20 13:40:00,40.78,40.86,40.76,40.82,45100.0,26.3239,26.3755,26.311,26.3497,45100.0
2012-06-20 13:50:00,40.81,40.88,40.76,40.86,67400.0,26.3433,26.3884,26.311,26.3755,67400.0
2012-06-20 14:00:00,40.86,40.9,40.72,40.88,142100.0,26.3755,26.4014,26.2852,26.3884,142100.0
2012-06-20 14:10:00,40.89,41.0,40.79,40.79,53200.0,26.3949,26.4659,26.3303,26.3303,53200.0
2012-06-20 14:20:00,40.8,40.84,40.65,40.7,60500.0,26.3368,26.3626,26.24,26.2722,60500.0
2012-06-20 14:30:00,40.7,40.79,40.67,40.72,76200.0,26.2722,26.3303,26.2529,26.2852,76200.0
2012-06-20 14:40:00,40.71,40.73,40.53,40.61,54900.0,26.2787,26.2916,26.1625,26.2142,54900.0
2012-06-20 14:50:00,40.62,40.65,40.54,40.57,75100.0,26.2206,26.24,26.169,26.1883,75100.0
2012-06-20 15:00:00,40.59,40.62,40.42,40.44,82100.0,26.2012,26.2206,26.0915,26.1044,82100.0
2012-06-20 15:10:00,40.44,40.46,40.3,40.34,140000.0,26.1044,26.1173,26.014,26.0399,140000.0
2012-06-20 15:20:00,40.34,40.48,40.29,40.45,97000.0,26.0399,26.1302,26.0076,26.1109,97000.0
2012-06-20 15:30:00,40.45,40.55,40.36,40.41,101400.0,26.1109,26.1754,26.0528,26.0851,101400.0
2012-06-20 15:40:00,40.42,40.57,40.39,40.56,267500.0,26.0915,26.1883,26.0721,26.1819,267500.0
2012-06-20 15:50:00,40.56,40.64,40.54,40.64,161900.0,26.1819,26.2335,26.169,26.2335,161900.0
2012-06-21 09:30:00,40.69,41.08,40.52,40.74,46500.0,26.2658,26.5175,26.1561,26.2981,46500.0
2012-06-21 09:40:00,40.74,40.77,40.38,40.38,27200.0,26.2981,26.3174,26.0657,26.0657,27200.0
2012-06-21 09:50:00,40.37,40.59,40.36,40.47,31700.0,26.0592,26.2012,26.0528,26.1238,31700.0
2012-06-21 10:00:00,40.47,40.47,40.12,40.15,89400.0,26.1238,26.1238,25.8979,25.9172,89400.0
2012-06-21 10:10:00,40.15,40.19,40.01,40.09,59600.0,25.9172,25.943,25.8268,25.8785,59600.0
2012-06-21 10:20:00,40.09,40.09,39.93,39.97,56600.0,25.8785,25.8785,25.7752,25.801,56600.0
2012-06-21 10:30:00,39.97,40.17,39.85,40.11,95900.0,25.801,25.9301,25.7236,25.8914,95900.0
2012-06-21 10:40:00,40.11,40.25,40.07,40.13,43600.0,25.8914,25.9818,25.8656,25.9043,43600.0
2012-06-21 10:50:00,40.13,40.27,40.12,40.19,48500.0,25.9043,25.9947,25.8979,25.943,48500.0
2012-06-21 11:00:00,40.19,40.2,39.93,39.93,40600.0,25.943,25.9495,25.7752,25.7752,40600.0
2012-06-21 11:10:00,39.92,39.95,39.78,39.88,57900.0,25.7688,25.7881,25.6784,25.7429,57900.0
2012-06-21 11:20:00,39.89,39.91,39.79,39.86,27400.0,25.7494,25.7623,25.6848,25.73,27400.0
2012-06-21 11:30:00,39.85,39.85,39.71,39.77,45800.0,25.7236,25.7236,25.6332,25.6719,45800.0
2012-06-21 11:40:00,39.77,39.78,39.7,39.77,53800.0,25.6719,25.6784,25.6267,25.6719,53800.0
2012-06-21 11:50:00,39.76,39.86,39.7,39.85,35900.0,25.6655,25.73,25.6267,25.7236,35900.0
2012-06-21 12:00:00,39.85,39.85,39.67,39.76,43800.0,25.7236,25.7236,25.6074,25.6655,43800.0
2012-06-21 12:10:00,39.76,39.79,39.69,39.72,32100.0,25.6655,25.6848,25.6203,25.6396,32100.0
2012-06-21 12:20:00,39.71,39.72,39.38,39.46,72100.0,25.6332,25.6396,25.4202,25.4718,72100.0
2012-06-21 12:30:00,39.46,39.54,39.44,39.5,28500.0,25.4718,25.5235,25.4589,25.4976,28500.0
2012-06-21 12:40:00,39.5,39.55,39.39,39.55,50400.0,25.4976,25.5299,25.4266,25.5299,50400.0
2012-06-21 12:50:00,39.55,39.57,39.5,39.52,31900.0,25.5299,25.5428,25.4976,25.5105,31900.0
2012-06-21 13:00:00,39.51,39.55,39.46,39.51,37400.0,25.5041,25.5299,25.4718,25.5041,37400.0
2012-06-21 13:10:00,39.5,39.5,39.22,39.22,89200.0,25.4976,25.4976,25.3169,25.3169,89200.0
2012-06-21 13:20:00,39.21,39.34,39.14,39.14,72000.0,25.3104,25.3944,25.2653,25.2653,72000.0
2012-06-21 13:30:00,39.15,39.27,39.15,39.26,61300.0,25.2717,25.3492,25.2717,25.3427,61300.0
2012-06-21 13:40:00,39.25,39.36,39.24,39.33,116600.0,25.3363,25.4073,25.3298,25.3879,116600.0
2012-06-21 13:50:00,39.33,39.49,39.33,39.45,63800.0,25.3879,25.4912,25.3879,25.4654,63800.0
2012-06-21 14:00:00,39.44,39.49,39.41,39.45,83600.0,25.4589,25.4912,25.4395,25.4654,83600.0
2012-06-21 14:10:00,39.45,39.48,39.43,39.44,61600.0,25.4654,25.4847,25.4525,25.4589,61600.0
2012-06-21 14:20:00,39.44,39.47,39.32,39.37,63300.0,25.4589,25.4783,25.3814,25.4137,63300.0
2012-06-21 14:30:00,39.37,39.38,39.29,39.32,33800.0,25.4137,25.4202,25.3621,25.3814,33800.0
2012-06-21 14:40:00,39.33,39.38,39.32,39.33,63700.0,25.3879,25.4202,25.3814,25.3879,63700.0
2012-06-21 14:50:00,39.33,39.36,39.25,39.28,177600.0,25.3879,25.4073,25.3363,25.3556,177600.0
2012-06-21 15:00:00,39.29,39.29,39.15,39.22,77200.0,25.3621,25.3621,25.2717,25.3169,77200.0
2012-06-21 15:10:00,39.22,39.26,39.13,39.16,80300.0,25.3169,25.3427,25.2588,25.2782,80300.0
2012-06-21 15:20:00,39.16,39.27,39.09,39.25,100000.0,25.2782,25.3492,25.233,25.3363,100000.0
2012-06-21 15:30:00,39.26,39.31,39.14,39.26,120100.0,25.3427,25.375,25.2653,25.3427,120100.0
2012-06-21 15:40:00,39.26,39.27,39.07,39.09,227200.0,25.3427,25.3492,25.2201,25.233,227200.0
2012-06-21 15:50:00,39.1,39.16,39.03,39.15,314200.0,25.2394,25.2782,25.1942,25.2717,314200.0
2012-06-22 09:30:00,39.48,39.57,39.04,39.1,88400.0,25.4847,25.5428,25.2007,25.2394,88400.0
2012-06-22 09:40:00,39.09,39.11,38.82,39.01,85700.0,25.233,25.2459,25.0587,25.1813,85700.0
2012-06-22 09:50:00,39.01,39.06,38.87,38.97,75900.0,25.1813,25.2136,25.091,25.1555,75900.0
2012-06-22 10:00:00,38.98,39.1,38.95,38.97,105800.0,25.162,25.2394,25.1426,25.1555,105800.0
2012-06-22 10:10:00,38.99,39.1,38.88,38.89,69700.0,25.1684,25.2394,25.0974,25.1039,69700.0
2012-06-22 10:20:00,38.88,38.98,38.84,38.89,37300.0,25.0974,25.162,25.0716,25.1039,37300.0
2012-06-22 10:30:00,38.9,38.95,38.8,38.81,69100.0,25.1103,25.1426,25.0458,25.0522,69100.0
2012-06-22 10:40:00,38.81,38.87,38.62,38.64,118900.0,25.0522,25.091,24.9296,24.9425,118900.0
2012-06-22 10:50:00,38.66,38.7,38.6,38.69,130700.0,24.9554,24.9812,24.9167,24.9748,130700.0
2012-06-22 11:00:00,38.67,38.75,38.63,38.68,103700.0,24.9619,25.0135,24.936,24.9683,103700.0
2012-06-22 11:10:00,38.68,38.74,38.67,38.74,57300.0,24.9683,25.007,24.9619,25.007,57300.0
2012-06-22 11:20:00,38.74,38.74,38.6,38.61,101000.0,25.007,25.007,24.9167,24.9231,101000.0
2012-06-22 11:30:00,38.61,38.63,38.57,38.61,64300.0,24.9231,24.936,24.8973,24.9231,64300.0
2012-06-22 11:40:00,38.61,38.64,38.56,38.57,155100.0,24.9231,24.9425,24.8909,24.8973,155100.0
2012-06-22 11:50:00,38.58,38.63,38.53,38.56,135600.0,24.9038,24.936,24.8715,24.8909,135600.0
2012-06-22 12:00:00,38.57,38.58,38.53,38.54,63900.0,24.8973,24.9038,24.8715,24.8779,63900.0
2012-06-22 12:10:00,38.55,38.56,38.49,38.5,83700.0,24.8844,24.8909,24.8457,24.8521,83700.0
2012-06-22 12:20:00,38.5,38.51,38.46,38.46,46900.0,24.8521,24.8586,24.8263,24.8263,46900.0
2012-06-22 12:30:00,38.47,38.48,38.43,38.45,36000.0,24.8328,24.8392,24.8069,24.8199,36000.0
2012-06-22 12:40:00,38.44,38.5,38.42,38.42,91500.0,24.8134,24.8521,24.8005,24.8005,91500.0
2012-06-22 12:50:00,38.41,38.42,38.37,38.4,168200.0,24.794,24.8005,24.7682,24.7876,168200.0
2012-06-22 13:00:00,38.4,38.59,38.4,38.59,59100.0,24.7876,24.9102,24.7876,24.9102,59100.0
2012-06-22 13:10:00,38.6,38.65,38.58,38.63,41300.0,24.9167,24.949,24.9038,24.936,41300.0
2012-06-22 13:20:00,38.62,38.65,38.61,38.61,48100.0,24.9296,24.949,24.9231,24.9231,48100.0
2012-06-22 13:30:00,38.62,38.73,38.61,38.71,40400.0,24.9296,25.0006,24.9231,24.9877,40400.0
2012-06-22 13:40:00,38.72,38.83,38.7,38.8,48400.0,24.9941,25.0651,24.9812,25.0458,48400.0
2012-06-22 13:50:00,38.8,38.93,38.79,38.93,43600.0,25.0458,25.1297,25.0393,25.1297,43600.0
2012-06-22 14:00:00,38.93,38.99,38.93,38.95,89400.0,25.1297,25.1684,25.1297,25.1426,89400.0
2012-06-22 14:10:00,38.95,38.96,38.82,38.83,66600.0,25.1426,25.1491,25.0587,25.0651,66600.0
2012-06-22 14:20:00,38.83,38.85,38.79,38.81,40400.0,25.0651,25.0781,25.0393,25.0522,40400.0
2012-06-22 14:30:00,38.81,38.88,38.79,38.86,34200.0,25.0522,25.0974,25.0393,25.0845,34200.0
2012-06-22 14:40:00,38.85,38.93,38.85,38.93,34800.0,25.0781,25.1297,25.0781,25.1297,34800.0
2012-06-22 14:50:00,38.93,39.02,38.9,39.02,136700.0,25.1297,25.1878,25.1103,25.1878,136700.0
2012-06-22 15:00:00,39.01,39.04,38.92,38.95,50400.0,25.1813,25.2007,25.1232,25.1426,50400.0
2012-06-22 15:10:00,38.97,39.04,38.93,38.94,53700.0,25.1555,25.2007,25.1297,25.1362,53700.0
2012-06-22 15:20:00,38.95,39.02,38.95,39.01,47000.0,25.1426,25.1878,25.1426,25.1813,47000.0
2012-06-22 15:30:00,39.01,39.08,38.96,38.98,89200.0,25.1813,25.2265,25.1491,25.162,89200.0
2012-06-22 15:40:00,38.98,39.11,38.97,39.09,233300.0,25.162,25.2459,25.1555,25.233,233300.0
2012-06-22 15:50:00,39.09,39.14,39.02,39.04,302400.0,25.233,25.2653,25.1878,25.2007,302400.0
2012-06-25 09:30:00,38.44,38.55,38.09,38.1,99600.0,24.8134,24.8844,24.5875,24.5939,99600.0
2012-06-25 09:40:00,38.09,38.13,37.92,38.1,91800.0,24.5875,24.6133,24.4777,24.5939,91800.0
2012-06-25 09:50:00,38.08,38.08,37.86,37.97,43500.0,24.581,24.581,24.439,24.51,43500.0
2012-06-25 10:00:00,37.97,38.09,37.92,37.93,77600.0,24.51,24.5875,24.4777,24.4842,77600.0
2012-06-25 10:10:00,37.93,37.94,37.82,37.86,39600.0,24.4842,24.4906,24.4132,24.439,39600.0
2012-06-25 10:20:00,37.85,37.86,37.75,37.77,31200.0,24.4325,24.439,24.368,24.3809,31200.0
2012-06-25 10:30:00,37.77,37.97,37.76,37.91,62400.0,24.3809,24.51,24.3745,24.4713,62400.0
2012-06-25 10:40:00,37.91,37.98,37.9,37.97,25900.0,24.4713,24.5165,24.4648,24.51,25900.0
2012-06-25 10:50:00,37.97,37.97,37.89,37.89,57300.0,24.51,24.51,24.4584,24.4584,57300.0
2012-06-25 11:00:00,37.9,37.9,37.73,37.75,55500.0,24.4648,24.4648,24.3551,24.368,55500.0
2012-06-25 11:10:00,37.75,37.76,37.72,37.75,52500.0,24.368,24.3745,24.3486,24.368,52500.0
2012-06-25 11:20:00,37.74,37.75,37.7,37.72,49500.0,24.3615,24.368,24.3357,24.3486,49500.0
2012-06-25 11:30:00,37.72,37.74,37.64,37.68,57600.0,24.3486,24.3615,24.297,24.3228,57600.0
2012-06-25 11:40:00,37.68,37.72,37.66,37.69,37500.0,24.3228,24.3486,24.3099,24.3293,37500.0
2012-06-25 11:50:00,37.69,37.71,37.63,37.64,46800.0,24.3293,24.3422,24.2905,24.297,46800.0
2012-06-25 12:00:00,37.63,37.7,37.62,37.69,37000.0,24.2905,24.3357,24.2841,24.3293,37000.0
2012-06-25 12:10:00,37.69,37.7,37.64,37.7,33100.0,24.3293,24.3357,24.297,24.3357,33100.0
2012-06-25 12:20:00,37.71,37.72,37.62,37.62,36700.0,24.3422,24.3486,24.2841,24.2841,36700.0
2012-06-25 12:30:00,37.62,37.72,37.62,37.69,97400.0,24.2841,24.3486,24.2841,24.3293,97400.0
2012-06-25 12:40:00,37.7,37.71,37.67,37.7,28700.0,24.3357,24.3422,24.3164,24.3357,28700.0
2012-06-25 12:50:00,37.7,37.7,37.66,37.66,43500.0,24.3357,24.3357,24.3099,24.3099,43500.0
2012-06-25 13:00:00,37.66,37.66,37.58,37.59,45500.0,24.3099,24.3099,24.2583,24.2647,45500.0
2012-06-25 13:10:00,37.59,37.6,37.54,37.55,34800.0,24.2647,24.2712,24.2324,24.2389,34800.0
2012-06-25 13:20:00,37.56,37.57,37.52,37.56,73500.0,24.2453,24.2518,24.2195,24.2453,73500.0
2012-06-25 13:30:00,37.55,37.7,37.53,37.7,53700.0,24.2389,24.3357,24.226,24.3357,53700.0
2012-06-25 13:40:00,37.69,37.71,37.65,37.68,58400.0,24.3293,24.3422,24.3034,24.3228,58400.0
2012-06-25 13:50:00,37.68,37.76,37.68,37.75,40900.0,24.3228,24.3745,24.3228,24.368,40900.0
2012-06-25 14:00:00,37.75,37.76,37.6,37.62,48200.0,24.368,24.3745,24.2712,24.2841,48200.0
2012-06-25 14:10:00,37.63,37.67,37.6,37.66,55600.0,24.2905,24.3164,24.2712,24.3099,55600.0
2012-06-25 14:20:00,37.66,37.66,37.59,37.6,43200.0,24.3099,24.3099,24.2647,24.2712,43200.0
2012-06-25 14:30:00,37.6,37.61,37.5,37.53,77100.0,24.2712,24.2776,24.2066,24.226,77100.0
2012-06-25 14:40:00,37.53,37.54,37.43,37.44,79800.0,24.226,24.2324,24.1614,24.1679,79800.0
2012-06-25 14:50:00,37.44,37.44,37.4,37.4,81100.0,24.1679,24.1679,24.1421,24.1421,81100.0
2012-06-25 15:00:00,37.4,37.46,37.38,37.44,104200.0,24.1421,24.1808,24.1292,24.1679,104200.0
2012-06-25 15:10:00,37.46,37.5,37.43,37.48,82900.0,24.1808,24.2066,24.1614,24.1937,82900.0
2012-06-25 15:20:00,37.48,37.58,37.47,37.57,116500.0,24.1937,24.2583,24.1873,24.2518,116500.0
2012-06-25 15:30:00,37.56,37.64,37.52,37.64,249900.0,24.2453,24.297,24.2195,24.297,249900.0
2012-06-25 15:40:00,37.63,37.77,37.62,37.75,128200.0,24.2905,24.3809,24.2841,24.368,128200.0
2012-06-25 15:50:00,37.75,37.75,37.62,37.66,317100.0,24.368,24.368,24.2841,24.3099,317100.0
2012-06-26 09:30:00,38.0,38.11,37.78,38.07,96300.0,24.5294,24.6004,24.3874,24.5746,96300.0
2012-06-26 09:40:00,38.07,38.17,37.92,37.97,72200.0,24.5746,24.6391,24.4777,24.51,72200.0
2012-06-26 09:50:00,37.97,37.98,37.82,37.88,156700.0,24.51,24.5165,24.4132,24.4519,156700.0
2012-06-26 10:00:00,37.89,38.07,37.87,38.03,143200.0,24.4584,24.5746,24.4455,24.5487,143200.0
2012-06-26 10:10:00,38.02,38.04,37.95,38.0,170400.0,24.5423,24.5552,24.4971,24.5294,170400.0
2012-06-26 10:20:00,38.0,38.06,37.97,38.0,82900.0,24.5294,24.5681,24.51,24.5294,82900.0
2012-06-26 10:30:00,38.01,38.01,37.94,37.97,65000.0,24.5358,24.5358,24.4906,24.51,65000.0
2012-06-26 10:40:00,37.95,37.98,37.67,37.68,68600.0,24.4971,24.5165,24.3164,24.3228,68600.0
2012-06-26 10:50:00,37.69,37.87,37.62,37.84,105000.0,24.3293,24.4455,24.2841,24.4261,105000.0
2012-06-26 11:00:00,37.85,38.03,37.85,37.91,110700.0,24.4325,24.5487,24.4325,24.4713,110700.0
2012-06-26 11:10:00,37.9,38.04,37.8,38.04,112300.0,24.4648,24.5552,24.4003,24.5552,112300.0
2012-06-26 11:20:00,38.04,38.12,37.99,38.05,35500.0,24.5552,24.6068,24.5229,24.5616,35500.0
2012-06-26 11:30:00,38.06,38.14,38.03,38.04,38700.0,24.5681,24.6197,24.5487,24.5552,38700.0
2012-06-26 11:40:00,38.04,38.05,37.95,38.01,54400.0,24.5552,24.5616,24.4971,24.5358,54400.0
2012-06-26 11:50:00,38.02,38.1,38.01,38.02,36700.0,24.5423,24.5939,24.5358,24.5423,36700.0
2012-06-26 12:00:00,38.02,38.1,38.01,38.08,28800.0,24.5423,24.5939,24.5358,24.581,28800.0
2012-06-26 12:10:00,38.09,38.15,38.07,38.09,20400.0,24.5875,24.6262,24.5746,24.5875,20400.0
2012-06-26 12:20:00,38.09,38.14,38.03,38.08,60100.0,24.5875,24.6197,24.5487,24.581,60100.0
2012-06-26 12:30:00,38.1,38.17,38.09,38.12,21800.0,24.5939,24.6391,24.5875,24.6068,21800.0
2012-06-26 12:40:00,38.11,38.24,38.11,38.21,32200.0,24.6004,24.6843,24.6004,24.6649,32200.0
2012-06-26 12:50:00,38.22,38.22,38.1,38.11,10900.0,24.6714,24.6714,24.5939,24.6004,10900.0
2012-06-26 13:00:00,38.11,38.12,38.05,38.08,14800.0,24.6004,24.6068,24.5616,24.581,14800.0
2012-06-26 13:10:00,38.08,38.14,38.04,38.04,26300.0,24.581,24.6197,24.5552,24.5552,26300.0
2012-06-26 13:20:00,38.04,38.05,37.97,37.99,25300.0,24.5552,24.5616,24.51,24.5229,25300.0
2012-06-26 13:30:00,38.0,38.01,37.92,37.99,17800.0,24.5294,24.5358,24.4777,24.5229,17800.0
2012-06-26 13:40:00,37.99,38.02,37.93,37.98,59600.0,24.5229,24.5423,24.4842,24.5165,59600.0
2012-06-26 13:50:00,37.99,38.07,37.99,38.02,20400.0,24.5229,24.5746,24.5229,24.5423,20400.0
2012-06-26 14:00:00,38.02,38.14,38.02,38.14,22600.0,24.5423,24.6197,24.5423,24.6197,22600.0
2012-06-26 14:10:00,38.14,38.24,38.14,38.22,30500.0,24.6197,24.6843,24.6197,24.6714,30500.0
2012-06-26 14:20:00,38.22,38.25,38.12,38.12,27400.0,24.6714,24.6907,24.6068,24.6068,27400.0
2012-06-26 14:30:00,38.13,38.13,38.0,38.04,55100.0,24.6133,24.6133,24.5294,24.5552,55100.0
2012-06-26 14:40:00,38.04,38.09,38.0,38.02,63700.0,24.5552,24.5875,24.5294,24.5423,63700.0
2012-06-26 14:50:00,38.02,38.03,37.87,38.0,66300.0,24.5423,24.5487,24.4455,24.5294,66300.0
2012-06-26 15:00:00,38.0,38.11,37.98,38.09,43100.0,24.5294,24.6004,24.5165,24.5875,43100.0
2012-06-26 15:10:00,38.09,38.13,38.06,38.09,42400.0,24.5875,24.6133,24.5681,24.5875,42400.0
2012-06-26 15:20:00,38.1,38.14,38.03,38.06,50600.0,24.5939,24.6197,24.5487,24.5681,50600.0
2012-06-26 15:30:00,38.07,38.14,38.06,38.09,41000.0,24.5746,24.6197,24.5681,24.5875,41000.0
2012-06-26 15:40:00,38.09,38.11,38.05,38.08,73200.0,24.5875,24.6004,24.5616,24.581,73200.0
2012-06-26 15:50:00,38.07,38.1,37.99,38.0,140300.0,24.5746,24.5939,24.5229,24.5294,140300.0
2012-06-27 09:30:00,38.44,38.65,38.19,38.49,65600.0,24.8134,24.949,24.652,24.8457,65600.0
2012-06-27 09:40:00,38.49,38.54,38.23,38.31,19500.0,24.8457,24.8779,24.6778,24.7295,19500.0
2012-06-27 09:50:00,38.3,38.37,38.25,38.35,19600.0,24.723,24.7682,24.6907,24.7553,19600.0
2012-06-27 10:00:00,38.38,38.6,38.31,38.54,29600.0,24.7747,24.9167,24.7295,24.8779,29600.0
2012-06-27 10:10:00,38.56,38.68,38.56,38.59,56900.0,24.8909,24.9683,24.8909,24.9102,56900.0
2012-06-27 10:20:00,38.6,38.62,38.5,38.5,17200.0,24.9167,24.9296,24.8521,24.8521,17200.0
2012-06-27 10:30:00,38.52,38.53,38.44,38.44,22200.0,24.865,24.8715,24.8134,24.8134,22200.0
2012-06-27 10:40:00,38.44,38.44,38.3,38.32,45200.0,24.8134,24.8134,24.723,24.7359,45200.0
2012-06-27 10:50:00,38.32,38.39,38.28,38.37,28000.0,24.7359,24.7811,24.7101,24.7682,28000.0
2012-06-27 11:00:00,38.38,38.39,38.31,38.32,36300.0,24.7747,24.7811,24.7295,24.7359,36300.0
2012-06-27 11:10:00,38.32,38.32,38.19,38.24,28400.0,24.7359,24.7359,24.652,24.6843,28400.0
2012-06-27 11:20:00,38.23,38.24,38.15,38.2,20100.0,24.6778,24.6843,24.6262,24.6585,20100.0
2012-06-27 11:30:00,38.2,38.36,38.2,38.35,29600.0,24.6585,24.7618,24.6585,24.7553,29600.0
2012-06-27 11:40:00,38.36,38.4,38.34,38.37,43700.0,24.7618,24.7876,24.7488,24.7682,43700.0
2012-06-27 11:50:00,38.37,38.37,38.28,38.36,15200.0,24.7682,24.7682,24.7101,24.7618,15200.0
2012-06-27 12:00:00,38.36,38.42,38.34,38.4,10000.0,24.7618,24.8005,24.7488,24.7876,10000.0
2012-06-27 12:10:00,38.4,38.41,38.33,38.34,15800.0,24.7876,24.794,24.7424,24.7488,15800.0
2012-06-27 12:20:00,38.34,38.37,38.33,38.36,35700.0,24.7488,24.7682,24.7424,24.7618,35700.0
2012-06-27 12:30:00,38.37,38.41,38.3,38.39,23700.0,24.7682,24.794,24.723,24.7811,23700.0
2012-06-27 12:40:00,38.4,38.48,38.39,38.48,34300.0,24.7876,24.8392,24.7811,24.8392,34300.0
2012-06-27 12:50:00,38.48,38.53,38.46,38.46,36700.0,24.8392,24.8715,24.8263,24.8263,36700.0
2012-06-27 13:00:00,38.46,38.52,38.46,38.5,48900.0,24.8263,24.865,24.8263,24.8521,48900.0
2012-06-27 13:10:00,38.5,38.52,38.45,38.47,21000.0,24.8521,24.865,24.8199,24.8328,21000.0
2012-06-27 13:20:00,38.46,38.47,38.37,38.38,40800.0,24.8263,24.8328,24.7682,24.7747,40800.0
2012-06-27 13:30:00,38.37,38.38,38.31,38.38,31800.0,24.7682,24.7747,24.7295,24.7747,31800.0
2012-06-27 13:40:00,38.38,38.4,38.37,38.39,17000.0,24.7747,24.7876,24.7682,24.7811,17000.0
2012-06-27 13:50:00,38.38,38.4,38.3,38.35,31200.0,24.7747,24.7876,24.723,24.7553,31200.0
2012-06-27 14:00:00,38.36,38.38,38.27,38.29,15100.0,24.7618,24.7747,24.7037,24.7166,15100.0
2012-06-27 14:10:00,38.3,38.32,38.27,38.28,17000.0,24.723,24.7359,24.7037,24.7101,17000.0
2012-06-27 14:20:00,38.29,38.34,38.29,38.33,21200.0,24.7166,24.7488,24.7166,24.7424,21200.0
2012-06-27 14:30:00,38.32,38.35,38.27,38.31,28900.0,24.7359,24.7553,24.7037,24.7295,28900.0
2012-06-27 14:40:00,38.31,38.38,38.29,38.36,22100.0,24.7295,24.7747,24.7166,24.7618,22100.0
2012-06-27 14:50:00,38.36,38.38,38.28,38.3,52100.0,24.7618,24.7747,24.7101,24.723,52100.0
2012-06-27 15:00:00,38.3,38.32,38.28,38.29,42500.0,24.723,24.7359,24.7101,24.7166,42500.0
2012-06-27 15:10:00,38.29,38.34,38.29,38.32,74000.0,24.7166,24.7488,24.7166,24.7359,74000.0
2012-06-27 15:20:00,38.33,38.39,38.32,38.37,48400.0,24.7424,24.7811,24.7359,24.7682,48400.0
2012-06-27 15:30:00,38.37,38.42,38.34,38.41,77900.0,24.7682,24.8005,24.7488,24.794,77900.0
2012-06-27 15:40:00,38.41,38.43,38.32,38.34,101900.0,24.794,24.8069,24.7359,24.7488,101900.0
2012-06-27 15:50:00,38.33,38.36,38.3,38.35,99700.0,24.7424,24.7618,24.723,24.7553,99700.0
2012-06-28 09:30:00,38.05,38.12,37.8,38.01,33600.0,24.5616,24.6068,24.4003,24.5358,33600.0
2012-06-28 09:40:00,38.0,38.13,37.99,38.08,16900.0,24.5294,24.6133,24.5229,24.581,16900.0
2012-06-28 09:50:00,38.05,38.13,38.0,38.03,19500.0,24.5616,24.6133,24.5294,24.5487,19500.0
2012-06-28 10:00:00,38.01,38.07,37.79,37.85,46000.0,24.5358,24.5746,24.3938,24.4325,46000.0
2012-06-28 10:10:00,37.89,38.09,37.86,38.08,24700.0,24.4584,24.5875,24.439,24.581,24700.0
2012-06-28 10:20:00,38.09,38.14,37.86,37.86,37100.0,24.5875,24.6197,24.439,24.439,37100.0
2012-06-28 10:30:00,37.87,37.87,37.61,37.62,44000.0,24.4455,24.4455,24.2776,24.2841,44000.0
2012-06-28 10:40:00,37.64,37.65,37.46,37.49,98900.0,24.297,24.3034,24.1808,24.2002,98900.0
2012-06-28 10:50:00,37.5,37.56,37.4,37.41,60700.0,24.2066,24.2453,24.1421,24.1485,60700.0
2012-06-28 11:00:00,37.41,37.48,37.34,37.42,60600.0,24.1485,24.1937,24.1033,24.155,60600.0
2012-06-28 11:10:00,37.42,37.49,37.42,37.49,28500.0,24.155,24.2002,24.155,24.2002,28500.0
2012-06-28 11:20:00,37.49,37.6,37.48,37.57,38600.0,24.2002,24.2712,24.1937,24.2518,38600.0
2012-06-28 11:30:00,37.59,37.66,37.59,37.62,17200.0,24.2647,24.3099,24.2647,24.2841,17200.0
2012-06-28 11:40:00,37.62,37.63,37.56,37.56,19500.0,24.2841,24.2905,24.2453,24.2453,19500.0
2012-06-28 11:50:00,37.57,37.57,37.49,37.55,31800.0,24.2518,24.2518,24.2002,24.2389,31800.0
2012-06-28 12:00:00,37.55,37.59,37.52,37.55,30500.0,24.2389,24.2647,24.2195,24.2389,30500.0
2012-06-28 12:10:00,37.56,37.59,37.46,37.46,23900.0,24.2453,24.2647,24.1808,24.1808,23900.0
2012-06-28 12:20:00,37.46,37.48,37.38,37.38,22900.0,24.1808,24.1937,24.1292,24.1292,22900.0
2012-06-28 12:30:00,37.38,37.39,37.27,37.28,38300.0,24.1292,24.1356,24.0582,24.0646,38300.0
2012-06-28 12:40:00,37.28,37.28,37.18,37.24,59500.0,24.0646,24.0646,24.0001,24.0388,59500.0
2012-06-28 12:50:00,37.25,37.36,37.24,37.36,40900.0,24.0452,24.1162,24.0388,24.1162,40900.0
2012-06-28 13:00:00,37.36,37.4,37.3,37.37,37700.0,24.1162,24.1421,24.0775,24.1227,37700.0
2012-06-28 13:10:00,37.36,37.39,37.3,37.32,23000.0,24.1162,24.1356,24.0775,24.0904,23000.0
2012-06-28 13:20:00,37.31,37.38,37.3,37.31,15600.0,24.084,24.1292,24.0775,24.084,15600.0
2012-06-28 13:30:00,37.3,37.32,37.24,37.24,19700.0,24.0775,24.0904,24.0388,24.0388,19700.0
2012-06-28 13:40:00,37.23,37.3,37.22,37.26,47800.0,24.0323,24.0775,24.0259,24.0517,47800.0
2012-06-28 13:50:00,37.27,37.37,37.26,37.32,44000.0,24.0582,24.1227,24.0517,24.0904,44000.0
2012-06-28 14:00:00,37.33,37.33,37.25,37.26,43200.0,24.0969,24.0969,24.0452,24.0517,43200.0
2012-06-28 14:10:00,37.26,37.3,37.23,37.29,60900.0,24.0517,24.0775,24.0323,24.0711,60900.0
2012-06-28 14:20:00,37.28,37.3,37.25,37.27,49700.0,24.0646,24.0775,24.0452,24.0582,49700.0
2012-06-28 14:30:00,37.27,37.3,37.26,37.26,45600.0,24.0582,24.0775,24.0517,24.0517,45600.0
2012-06-28 14:40:00,37.26,37.29,37.26,37.29,35900.0,24.0517,24.0711,24.0517,24.0711,35900.0
2012-06-28 14:50:00,37.28,37.31,37.25,37.29,54200.0,24.0646,24.084,24.0452,24.0711,54200.0
2012-06-28 15:00:00,37.29,37.37,37.28,37.36,41100.0,24.0711,24.1227,24.0646,24.1162,41100.0
2012-06-28 15:10:00,37.36,37.36,37.27,37.33,38200.0,24.1162,24.1162,24.0582,24.0969,38200.0
2012-06-28 15:20:00,37.33,37.42,37.31,37.4,45100.0,24.0969,24.155,24.084,24.1421,45100.0
2012-06-28 15:30:00,37.41,37.77,37.4,37.72,109700.0,24.1485,24.3809,24.1421,24.3486,109700.0
2012-06-28 15:40:00,37.73,37.81,37.6,37.72,112600.0,24.3551,24.4067,24.2712,24.3486,112600.0
2012-06-28 15:50:00,37.74,37.8,37.65,37.73,203000.0,24.3615,24.4003,24.3034,24.3551,203000.0
2012-06-29 09:30:00,38.35,39.01,38.35,38.81,126900.0,24.8184,25.2455,24.8184,25.1161,126900.0
2012-06-29 09:40:00,38.79,39.03,38.7,38.84,57000.0,25.1031,25.2585,25.0449,25.1355,57000.0
2012-06-29 09:50:00,38.81,38.86,38.7,38.83,45700.0,25.1161,25.1484,25.0449,25.129,45700.0
2012-06-29 10:00:00,38.83,38.92,38.74,38.79,93000.0,25.129,25.1873,25.0708,25.1031,93000.0
2012-06-29 10:10:00,38.83,39.01,38.82,39.0,54300.0,25.129,25.2455,25.1226,25.239,54300.0
2012-06-29 10:20:00,39.0,39.01,38.84,38.94,86400.0,25.239,25.2455,25.1355,25.2002,86400.0
2012-06-29 10:30:00,38.96,39.0,38.87,38.98,113700.0,25.2132,25.239,25.1549,25.2261,113700.0
2012-06-29 10:40:00,38.99,38.99,38.89,38.9,48200.0,25.2326,25.2326,25.1679,25.1743,48200.0
2012-06-29 10:50:00,38.91,38.95,38.85,38.93,26700.0,25.1808,25.2067,25.142,25.1937,26700.0
2012-06-29 11:00:00,38.94,38.96,38.85,38.85,55300.0,25.2002,25.2132,25.142,25.142,55300.0
2012-06-29 11:10:00,38.85,38.96,38.83,38.93,39600.0,25.142,25.2132,25.129,25.1937,39600.0
2012-06-29 11:20:00,38.93,38.97,38.86,38.88,78400.0,25.1937,25.2196,25.1484,25.1614,78400.0
2012-06-29 11:30:00,38.89,38.96,38.89,38.93,36000.0,25.1679,25.2132,25.1679,25.1937,36000.0
2012-06-29 11:40:00,38.92,38.93,38.87,38.9,49300.0,25.1873,25.1937,25.1549,25.1743,49300.0
2012-06-29 11:50:00,38.9,38.9,38.87,38.9,17000.0,25.1743,25.1743,25.1549,25.1743,17000.0
2012-06-29 12:00:00,38.9,38.9,38.87,38.87,19700.0,25.1743,25.1743,25.1549,25.1549,19700.0
2012-06-29 12:10:00,38.87,38.9,38.82,38.89,22500.0,25.1549,25.1743,25.1226,25.1679,22500.0
2012-06-29 12:20:00,38.89,38.89,38.84,38.86,19000.0,25.1679,25.1679,25.1355,25.1484,19000.0
2012-06-29 12:30:00,38.87,38.94,38.85,38.94,71900.0,25.1549,25.2002,25.142,25.2002,71900.0
2012-06-29 12:40:00,38.94,38.98,38.92,38.97,38300.0,25.2002,25.2261,25.1873,25.2196,38300.0
2012-06-29 12:50:00,38.97,39.0,38.93,39.0,31200.0,25.2196,25.239,25.1937,25.239,31200.0
2012-06-29 13:00:00,39.0,39.01,38.97,39.0,28400.0,25.239,25.2455,25.2196,25.239,28400.0
2012-06-29 13:10:00,38.99,39.0,38.97,39.0,29900.0,25.2326,25.239,25.2196,25.239,29900.0
2012-06-29 13:20:00,39.0,39.05,38.99,39.0,64200.0,25.239,25.2714,25.2326,25.239,64200.0
2012-06-29 13:30:00,38.99,39.1,38.99,39.1,60900.0,25.2326,25.3038,25.2326,25.3038,60900.0
2012-06-29 13:40:00,39.1,39.21,39.08,39.2,42100.0,25.3038,25.3749,25.2908,25.3685,42100.0
2012-06-29 13:50:00,39.2,39.21,39.18,39.2,52100.0,25.3685,25.3749,25.3555,25.3685,52100.0
2012-06-29 14:00:00,39.19,39.2,39.08,39.11,37300.0,25.362,25.3685,25.2908,25.3102,37300.0
2012-06-29 14:10:00,39.12,39.2,39.1,39.17,31800.0,25.3167,25.3685,25.3038,25.3491,31800.0
2012-06-29 14:20:00,39.16,39.2,39.09,39.19,35900.0,25.3426,25.3685,25.2973,25.362,35900.0
2012-06-29 14:30:00,39.18,39.19,39.12,39.17,64800.0,25.3555,25.362,25.3167,25.3491,64800.0
2012-06-29 14:40:00,39.17,39.25,39.16,39.24,31800.0,25.3491,25.4008,25.3426,25.3944,31800.0
2012-06-29 14:50:00,39.25,39.3,39.23,39.3,29400.0,25.4008,25.4332,25.3879,25.4332,29400.0
2012-06-29 15:00:00,39.29,39.29,39.24,39.28,24000.0,25.4267,25.4267,25.3944,25.4202,24000.0
2012-06-29 15:10:00,39.28,39.29,39.2,39.21,33200.0,25.4202,25.4267,25.3685,25.3749,33200.0
2012-06-29 15:20:00,39.21,39.22,39.13,39.15,34200.0,25.3749,25.3814,25.3232,25.3361,34200.0
2012-06-29 15:30:00,39.15,39.19,39.09,39.1,73300.0,25.3361,25.362,25.2973,25.3038,73300.0
2012-06-29 15:40:00,39.11,39.14,39.06,39.14,157000.0,25.3102,25.3296,25.2779,25.3296,157000.0
2012-06-29 15:50:00,39.15,39.24,39.13,39.24,221100.0,25.3361,25.3944,25.3232,25.3944,221100.0
2012-07-02 09:30:00,39.41,39.53,39.06,39.45,57500.0,25.5044,25.582,25.2779,25.5303,57500.0
2012-07-02 09:40:00,39.49,39.59,39.2,39.59,52700.0,25.5561,25.6209,25.3685,25.6209,52700.0
2012-07-02 09:50:00,39.61,39.61,39.27,39.34,34800.0,25.6338,25.6338,25.4138,25.4591,34800.0
2012-07-02 10:00:00,39.3,39.3,38.71,38.72,101200.0,25.4332,25.4332,25.0514,25.0578,101200.0
2012-07-02 10:10:00,38.72,38.93,38.69,38.9,71600.0,25.0578,25.1937,25.0384,25.1743,71600.0
2012-07-02 10:20:00,38.9,39.07,38.9,39.02,41800.0,25.1743,25.2843,25.1743,25.252,41800.0
2012-07-02 10:30:00,39.02,39.09,38.93,38.93,58700.0,25.252,25.2973,25.1937,25.1937,58700.0
2012-07-02 10:40:00,38.94,39.01,38.92,38.97,54300.0,25.2002,25.2455,25.1873,25.2196,54300.0
2012-07-02 10:50:00,38.98,39.01,38.95,38.95,38900.0,25.2261,25.2455,25.2067,25.2067,38900.0
2012-07-02 11:00:00,38.95,38.96,38.87,38.93,51500.0,25.2067,25.2132,25.1549,25.1937,51500.0
2012-07-02 11:10:00,38.91,38.91,38.77,38.83,34500.0,25.1808,25.1808,25.0902,25.129,34500.0
2012-07-02 11:20:00,38.81,38.87,38.79,38.79,23900.0,25.1161,25.1549,25.1031,25.1031,23900.0
2012-07-02 11:30:00,38.8,38.97,38.79,38.96,30300.0,25.1096,25.2196,25.1031,25.2132,30300.0
2012-07-02 11:40:00,38.96,38.96,38.84,38.84,30400.0,25.2132,25.2132,25.1355,25.1355,30400.0
2012-07-02 11:50:00,38.85,38.87,38.76,38.76,20800.0,25.142,25.1549,25.0837,25.0837,20800.0
2012-07-02 12:00:00,38.77,38.77,38.68,38.7,38300.0,25.0902,25.0902,25.0319,25.0449,38300.0
2012-07-02 12:10:00,38.7,38.74,38.66,38.69,32500.0,25.0449,25.0708,25.019,25.0384,32500.0
2012-07-02 12:20:00,38.69,38.78,38.68,38.76,59900.0,25.0384,25.0967,25.0319,25.0837,59900.0
2012-07-02 12:30:00,38.76,38.81,38.76,38.78,30300.0,25.0837,25.1161,25.0837,25.0967,30300.0
2012-07-02 12:40:00,38.77,38.87,38.77,38.84,45500.0,25.0902,25.1549,25.0902,25.1355,45500.0
2012-07-02 12:50:00,38.85,38.91,38.83,38.83,19800.0,25.142,25.1808,25.129,25.129,19800.0
2012-07-02 13:00:00,38.84,38.84,38.79,38.82,17000.0,25.1355,25.1355,25.1031,25.1226,17000.0
2012-07-02 13:10:00,38.81,38.81,38.76,38.77,11100.0,25.1161,25.1161,25.0837,25.0902,11100.0
2012-07-02 13:20:00,38.76,38.78,38.74,38.76,11600.0,25.0837,25.0967,25.0708,25.0837,11600.0
2012-07-02 13:30:00,38.77,38.8,38.71,38.71,13600.0,25.0902,25.1096,25.0514,25.0514,13600.0
2012-07-02 13:40:00,38.71,38.71,38.63,38.63,15100.0,25.0514,25.0514,24.9996,24.9996,15100.0
2012-07-02 13:50:00,38.63,38.64,38.57,38.58,17500.0,24.9996,25.0061,24.9608,24.9672,17500.0
2012-07-02 14:00:00,38.58,38.58,38.5,38.58,44800.0,24.9672,24.9672,24.9155,24.9672,44800.0
2012-07-02 14:10:00,38.57,38.76,38.57,38.75,42200.0,24.9608,25.0837,24.9608,25.0772,42200.0
2012-07-02 14:20:00,38.75,38.77,38.72,38.75,25700.0,25.0772,25.0902,25.0578,25.0772,25700.0
2012-07-02 14:30:00,38.75,38.78,38.74,38.78,22900.0,25.0772,25.0967,25.0708,25.0967,22900.0
2012-07-02 14:40:00,38.77,38.78,38.68,38.68,22800.0,25.0902,25.0967,25.0319,25.0319,22800.0
2012-07-02 14:50:00,38.69,38.76,38.68,38.74,28700.0,25.0384,25.0837,25.0319,25.0708,28700.0
2012-07-02 15:00:00,38.73,38.75,38.68,38.68,30500.0,25.0643,25.0772,25.0319,25.0319,30500.0
2012-07-02 15:10:00,38.68,38.71,38.66,38.7,26500.0,25.0319,25.0514,25.019,25.0449,26500.0
2012-07-02 15:20:00,38.7,38.75,38.68,38.72,38300.0,25.0449,25.0772,25.0319,25.0578,38300.0
2012-07-02 15:30:00,38.72,38.82,38.71,38.81,51900.0,25.0578,25.1226,25.0514,25.1161,51900.0
2012-07-02 15:40:00,38.81,38.89,38.8,38.87,63600.0,25.1161,25.1679,25.1096,25.1549,63600.0
2012-07-02 15:50:00,38.87,38.92,38.85,38.9,121400.0,25.1549,25.1873,25.142,25.1743,121400.0
2012-07-03 09:30:00,38.82,39.06,38.82,38.96,26200.0,25.1226,25.2779,25.1226,25.2132,26200.0
2012-07-03 09:40:00,38.97,39.04,38.88,39.0,47900.0,25.2196,25.2649,25.1614,25.239,47900.0
2012-07-03 09:50:00,38.99,39.11,38.95,39.11,55400.0,25.2326,25.3102,25.2067,25.3102,55400.0
2012-07-03 10:00:00,39.12,39.27,39.1,39.26,52700.0,25.3167,25.4138,25.3038,25.4073,52700.0
2012-07-03 10:10:00,39.27,39.4,39.25,39.34,44000.0,25.4138,25.4979,25.4008,25.4591,44000.0
2012-07-03 10:20:00,39.35,39.52,39.35,39.5,28300.0,25.4655,25.5756,25.4655,25.5626,28300.0
2012-07-03 10:30:00,39.51,39.61,39.49,39.56,27100.0,25.5691,25.6338,25.5561,25.6014,27100.0
2012-07-03 10:40:00,39.55,39.64,39.43,39.46,56400.0,25.595,25.6532,25.5173,25.5367,56400.0
2012-07-03 10:50:00,39.45,39.46,39.4,39.42,14000.0,25.5303,25.5367,25.4979,25.5108,14000.0
2012-07-03 11:00:00,39.44,39.5,39.43,39.49,27900.0,25.5238,25.5626,25.5173,25.5561,27900.0
2012-07-03 11:10:00,39.5,39.57,39.48,39.54,36800.0,25.5626,25.6079,25.5497,25.5885,36800.0
2012-07-03 11:20:00,39.56,39.68,39.56,39.66,29400.0,25.6014,25.6791,25.6014,25.6662,29400.0
2012-07-03 11:30:00,39.66,39.66,39.59,39.66,20100.0,25.6662,25.6662,25.6209,25.6662,20100.0
2012-07-03 11:40:00,39.66,39.72,39.61,39.71,27900.0,25.6662,25.705,25.6338,25.6985,27900.0
2012-07-03 11:50:00,39.71,39.73,39.69,39.72,28300.0,25.6985,25.7115,25.6856,25.705,28300.0
2012-07-03 12:00:00,39.72,39.72,39.65,39.65,22900.0,25.705,25.705,25.6597,25.6597,22900.0
2012-07-03 12:10:00,39.64,39.71,39.54,39.55,35000.0,25.6532,25.6985,25.5885,25.595,35000.0
2012-07-03 12:20:00,39.55,39.55,39.49,39.51,39500.0,25.595,25.595,25.5561,25.5691,39500.0
2012-07-03 12:30:00,39.5,39.5,39.41,39.45,33300.0,25.5626,25.5626,25.5044,25.5303,33300.0
2012-07-03 12:40:00,39.45,39.45,39.35,39.36,47600.0,25.5303,25.5303,25.4655,25.472,47600.0
2012-07-03 12:50:00,39.36,39.55,39.35,39.55,183700.0,25.472,25.595,25.4655,25.595,183700.0
2012-07-05 09:30:00,39.26,39.54,39.25,39.43,50800.0,25.4073,25.5885,25.4008,25.5173,50800.0
2012-07-05 09:40:00,39.38,39.48,39.21,39.22,36200.0,25.485,25.5497,25.3749,25.3814,36200.0
2012-07-05 09:50:00,39.22,39.24,39.08,39.13,15000.0,25.3814,25.3944,25.2908,25.3232,15000.0
2012-07-05 10:00:00,39.1,39.16,39.0,39.04,25800.0,25.3038,25.3426,25.239,25.2649,25800.0
2012-07-05 10:10:00,39.05,39.16,39.01,39.14,33200.0,25.2714,25.3426,25.2455,25.3296,33200.0
2012-07-05 10:20:00,39.13,39.27,39.13,39.21,40700.0,25.3232,25.4138,25.3232,25.3749,40700.0
2012-07-05 10:30:00,39.2,39.41,39.2,39.4,29900.0,25.3685,25.5044,25.3685,25.4979,29900.0
2012-07-05 10:40:00,39.4,39.56,39.4,39.55,54900.0,25.4979,25.6014,25.4979,25.595,54900.0
2012-07-05 10:50:00,39.55,39.73,39.55,39.71,49900.0,25.595,25.7115,25.595,25.6985,49900.0
2012-07-05 11:00:00,39.7,39.8,39.68,39.79,86800.0,25.692,25.7568,25.6791,25.7503,86800.0
2012-07-05 11:10:00,39.79,39.84,39.72,39.81,53600.0,25.7503,25.7826,25.705,25.7632,53600.0
2012-07-05 11:20:00,39.82,39.82,39.7,39.78,46900.0,25.7697,25.7697,25.692,25.7438,46900.0
2012-07-05 11:30:00,39.78,39.83,39.7,39.7,20400.0,25.7438,25.7762,25.692,25.692,20400.0
2012-07-05 11:40:00,39.71,39.76,39.69,39.72,25300.0,25.6985,25.7309,25.6856,25.705,25300.0
2012-07-05 11:50:00,39.71,39.72,39.55,39.6,49200.0,25.6985,25.705,25.595,25.6273,49200.0
2012-07-05 12:00:00,39.6,39.6,39.54,39.56,30400.0,25.6273,25.6273,25.5885,25.6014,30400.0
2012-07-05 12:10:00,39.56,39.58,39.51,39.52,25000.0,25.6014,25.6144,25.5691,25.5756,25000.0
2012-07-05 12:20:00,39.52,39.53,39.43,39.5,26400.0,25.5756,25.582,25.5173,25.5626,26400.0
2012-07-05 12:30:00,39.48,39.48,39.45,39.48,10700.0,25.5497,25.5497,25.5303,25.5497,10700.0
2012-07-05 12:40:00,39.49,39.57,39.48,39.49,23000.0,25.5561,25.6079,25.5497,25.5561,23000.0
2012-07-05 12:50:00,39.48,39.52,39.48,39.52,6500.0,25.5497,25.5756,25.5497,25.5756,6500.0
2012-07-05 13:00:00,39.52,39.57,39.52,39.55,29900.0,25.5756,25.6079,25.5756,25.595,29900.0
2012-07-05 13:10:00,39.55,39.57,39.51,39.55,34000.0,25.595,25.6079,25.5691,25.595,34000.0
2012-07-05 13:20:00,39.56,39.57,39.52,39.52,15100.0,25.6014,25.6079,25.5756,25.5756,15100.0
2012-07-05 13:30:00,39.52,39.57,39.5,39.55,31400.0,25.5756,25.6079,25.5626,25.595,31400.0
2012-07-05 13:40:00,39.55,39.61,39.52,39.52,54600.0,25.595,25.6338,25.5756,25.5756,54600.0
2012-07-05 13:50:00,39.53,39.56,39.5,39.5,24400.0,25.582,25.6014,25.5626,25.5626,24400.0
2012-07-05 14:00:00,39.5,39.54,39.43,39.43,27300.0,25.5626,25.5885,25.5173,25.5173,27300.0
2012-07-05 14:10:00,39.43,39.47,39.41,39.47,12000.0,25.5173,25.5432,25.5044,25.5432,12000.0
2012-07-05 14:20:00,39.46,39.48,39.43,39.43,15600.0,25.5367,25.5497,25.5173,25.5173,15600.0
2012-07-05 14:30:00,39.44,39.45,39.4,39.41,25700.0,25.5238,25.5303,25.4979,25.5044,25700.0
2012-07-05 14:40:00,39.43,39.44,39.38,39.4,17600.0,25.5173,25.5238,25.485,25.4979,17600.0
2012-07-05 14:50:00,39.4,39.4,39.33,39.35,26500.0,25.4979,25.4979,25.4526,25.4655,26500.0
2012-07-05 15:00:00,39.34,39.36,39.32,39.36,26400.0,25.4591,25.472,25.4461,25.472,26400.0
2012-07-05 15:10:00,39.35,39.36,39.26,39.27,34000.0,25.4655,25.472,25.4073,25.4138,34000.0
2012-07-05 15:20:00,39.27,39.32,39.2,39.32,79100.0,25.4138,25.4461,25.3685,25.4461,79100.0
2012-07-05 15:30:00,39.32,39.39,39.31,39.34,73600.0,25.4461,25.4914,25.4397,25.4591,73600.0
2012-07-05 15:40:00,39.34,39.44,39.33,39.4,52700.0,25.4591,25.5238,25.4526,25.4979,52700.0
2012-07-05 15:50:00,39.4,39.42,39.33,39.36,172300.0,25.4979,25.5108,25.4526,25.472,172300.0
2012-07-06 09:30:00,38.8,38.83,38.51,38.53,41000.0,25.1096,25.129,24.9219,24.9349,41000.0
2012-07-06 09:40:00,38.53,38.55,38.3,38.31,72200.0,24.9349,24.9478,24.786,24.7925,72200.0
2012-07-06 09:50:00,38.3,38.35,38.21,38.35,39700.0,24.786,24.8184,24.7278,24.8184,39700.0
2012-07-06 10:00:00,38.34,38.38,38.16,38.17,35600.0,24.8119,24.8378,24.6954,24.7019,35600.0
2012-07-06 10:10:00,38.19,38.19,38.06,38.07,53400.0,24.7148,24.7148,24.6307,24.6372,53400.0
2012-07-06 10:20:00,38.08,38.13,38.06,38.08,68700.0,24.6437,24.676,24.6307,24.6437,68700.0
2012-07-06 10:30:00,38.1,38.12,38.03,38.05,54300.0,24.6566,24.6695,24.6113,24.6242,54300.0
2012-07-06 10:40:00,38.06,38.07,38.0,38.02,24300.0,24.6307,24.6372,24.5919,24.6048,24300.0
2012-07-06 10:50:00,38.01,38.02,37.95,37.95,43300.0,24.5984,24.6048,24.5595,24.5595,43300.0
2012-07-06 11:00:00,37.95,37.96,37.88,37.89,41400.0,24.5595,24.566,24.5142,24.5207,41400.0
2012-07-06 11:10:00,37.9,38.06,37.86,38.04,126300.0,24.5272,24.6307,24.5013,24.6178,126300.0
2012-07-06 11:20:00,38.05,38.08,37.93,37.93,40500.0,24.6242,24.6437,24.5466,24.5466,40500.0
2012-07-06 11:30:00,37.92,38.03,37.92,38.0,28800.0,24.5401,24.6113,24.5401,24.5919,28800.0
2012-07-06 11:40:00,37.99,38.04,37.98,38.03,22100.0,24.5854,24.6178,24.5789,24.6113,22100.0
2012-07-06 11:50:00,38.04,38.04,37.95,37.96,34200.0,24.6178,24.6178,24.5595,24.566,34200.0
2012-07-06 12:00:00,37.95,37.98,37.93,37.96,94400.0,24.5595,24.5789,24.5466,24.566,94400.0
2012-07-06 12:10:00,37.95,37.95,37.83,37.86,143700.0,24.5595,24.5595,24.4819,24.5013,143700.0
2012-07-06 12:20:00,37.85,37.89,37.73,37.88,64100.0,24.4948,24.5207,24.4172,24.5142,64100.0
2012-07-06 12:30:00,37.88,37.91,37.87,37.88,52400.0,24.5142,24.5336,24.5078,24.5142,52400.0
2012-07-06 12:40:00,37.88,37.9,37.84,37.88,54100.0,24.5142,24.5272,24.4883,24.5142,54100.0
2012-07-06 12:50:00,37.89,37.93,37.89,37.92,66700.0,24.5207,24.5466,24.5207,24.5401,66700.0
2012-07-06 13:00:00,37.91,37.91,37.85,37.88,35000.0,24.5336,24.5336,24.4948,24.5142,35000.0
2012-07-06 13:10:00,37.87,37.92,37.86,37.88,47200.0,24.5078,24.5401,24.5013,24.5142,47200.0
2012-07-06 13:20:00,37.88,37.88,37.85,37.87,42600.0,24.5142,24.5142,24.4948,24.5078,42600.0
2012-07-06 13:30:00,37.86,37.88,37.85,37.86,43900.0,24.5013,24.5142,24.4948,24.5013,43900.0
2012-07-06 13:40:00,37.86,37.86,37.75,37.77,57200.0,24.5013,24.5013,24.4301,24.443,57200.0
2012-07-06 13:50:00,37.77,37.78,37.72,37.74,48000.0,24.443,24.4495,24.4107,24.4236,48000.0
2012-07-06 14:00:00,37.74,37.75,37.72,37.72,39700.0,24.4236,24.4301,24.4107,24.4107,39700.0
2012-07-06 14:10:00,37.73,37.75,37.7,37.71,46300.0,24.4172,24.4301,24.3977,24.4042,46300.0
2012-07-06 14:20:00,37.7,37.7,37.67,37.67,53400.0,24.3977,24.3977,24.3783,24.3783,53400.0
2012-07-06 14:30:00,37.67,37.69,37.65,37.66,43400.0,24.3783,24.3913,24.3654,24.3719,43400.0
2012-07-06 14:40:00,37.66,37.66,37.59,37.59,52000.0,24.3719,24.3719,24.3266,24.3266,52000.0
2012-07-06 14:50:00,37.59,37.62,37.58,37.59,92100.0,24.3266,24.346,24.3201,24.3266,92100.0
2012-07-06 15:00:00,37.59,37.62,37.58,37.62,128200.0,24.3266,24.346,24.3201,24.346,128200.0
2012-07-06 15:10:00,37.61,37.77,37.61,37.75,136200.0,24.3395,24.443,24.3395,24.4301,136200.0
2012-07-06 15:20:00,37.76,37.79,37.7,37.79,113500.0,24.4366,24.456,24.3977,24.456,113500.0
2012-07-06 15:30:00,37.79,37.9,37.74,37.76,112300.0,24.456,24.5272,24.4236,24.4366,112300.0
2012-07-06 15:40:00,37.75,37.95,37.67,37.91,249800.0,24.4301,24.5595,24.3783,24.5336,249800.0
2012-07-06 15:50:00,37.91,37.99,37.83,37.97,423000.0,24.5336,24.5854,24.4819,24.5725,423000.0
2012-07-09 09:30:00,37.95,38.26,37.91,38.26,56600.0,24.5595,24.7601,24.5336,24.7601,56600.0
2012-07-09 09:40:00,38.25,38.25,37.87,37.89,73300.0,24.7537,24.7537,24.5078,24.5207,73300.0
2012-07-09 09:50:00,37.9,38.02,37.84,37.9,35100.0,24.5272,24.6048,24.4883,24.5272,35100.0
2012-07-09 10:00:00,37.87,38.03,37.84,37.95,41000.0,24.5078,24.6113,24.4883,24.5595,41000.0
2012-07-09 10:10:00,37.95,37.98,37.9,37.92,27100.0,24.5595,24.5789,24.5272,24.5401,27100.0
2012-07-09 10:20:00,37.92,37.97,37.85,37.92,63100.0,24.5401,24.5725,24.4948,24.5401,63100.0
2012-07-09 10:30:00,37.92,37.93,37.83,37.9,35700.0,24.5401,24.5466,24.4819,24.5272,35700.0
2012-07-09 10:40:00,37.89,38.07,37.87,38.07,46100.0,24.5207,24.6372,24.5078,24.6372,46100.0
2012-07-09 10:50:00,38.07,38.21,38.06,38.14,61100.0,24.6372,24.7278,24.6307,24.6825,61100.0
2012-07-09 11:00:00,38.15,38.16,37.99,37.99,25300.0,24.689,24.6954,24.5854,24.5854,25300.0
2012-07-09 11:10:00,37.99,37.99,37.83,37.85,26800.0,24.5854,24.5854,24.4819,24.4948,26800.0
2012-07-09 11:20:00,37.85,37.88,37.77,37.81,23700.0,24.4948,24.5142,24.443,24.4689,23700.0
2012-07-09 11:30:00,37.82,37.85,37.7,37.71,55100.0,24.4754,24.4948,24.3977,24.4042,55100.0
2012-07-09 11:40:00,37.73,37.77,37.72,37.73,21700.0,24.4172,24.443,24.4107,24.4172,21700.0
2012-07-09 11:50:00,37.74,37.74,37.61,37.62,15000.0,24.4236,24.4236,24.3395,24.346,15000.0
2012-07-09 12:00:00,37.62,37.68,37.62,37.65,12100.0,24.346,24.3848,24.346,24.3654,12100.0
2012-07-09 12:10:00,37.67,37.75,37.66,37.75,17400.0,24.3783,24.4301,24.3719,24.4301,17400.0
2012-07-09 12:20:00,37.75,37.85,37.75,37.85,18400.0,24.4301,24.4948,24.4301,24.4948,18400.0
2012-07-09 12:30:00,37.86,37.88,37.76,37.78,13500.0,24.5013,24.5142,24.4366,24.4495,13500.0
2012-07-09 12:40:00,37.78,37.8,37.75,37.77,12100.0,24.4495,24.4625,24.4301,24.443,12100.0
2012-07-09 12:50:00,37.77,37.82,37.74,37.75,24800.0,24.443,24.4754,24.4236,24.4301,24800.0
2012-07-09 13:00:00,37.76,37.78,37.7,37.71,28600.0,24.4366,24.4495,24.3977,24.4042,28600.0
2012-07-09 13:10:00,37.71,37.72,37.67,37.71,31200.0,24.4042,24.4107,24.3783,24.4042,31200.0
2012-07-09 13:20:00,37.7,37.75,37.68,37.74,30400.0,24.3977,24.4301,24.3848,24.4236,30400.0
2012-07-09 13:30:00,37.74,37.82,37.72,37.81,48200.0,24.4236,24.4754,24.4107,24.4689,48200.0
2012-07-09 13:40:00,37.82,37.85,37.7,37.7,63400.0,24.4754,24.4948,24.3977,24.3977,63400.0
2012-07-09 13:50:00,37.71,37.71,37.62,37.62,65100.0,24.4042,24.4042,24.346,24.346,65100.0
2012-07-09 14:00:00,37.63,37.63,37.52,37.53,55400.0,24.3524,24.3524,24.2812,24.2877,55400.0
2012-07-09 14:10:00,37.52,37.53,37.4,37.43,88100.0,24.2812,24.2877,24.2036,24.223,88100.0
2012-07-09 14:20:00,37.43,37.53,37.43,37.47,43200.0,24.223,24.2877,24.223,24.2489,43200.0
2012-07-09 14:30:00,37.48,37.54,37.45,37.54,43800.0,24.2554,24.2942,24.2359,24.2942,43800.0
2012-07-09 14:40:00,37.53,37.54,37.42,37.44,42500.0,24.2877,24.2942,24.2165,24.2295,42500.0
2012-07-09 14:50:00,37.43,37.51,37.43,37.47,33900.0,24.223,24.2748,24.223,24.2489,33900.0
2012-07-09 15:00:00,37.48,37.63,37.47,37.59,80000.0,24.2554,24.3524,24.2489,24.3266,80000.0
2012-07-09 15:10:00,37.59,37.62,37.58,37.6,53000.0,24.3266,24.346,24.3201,24.333,53000.0
2012-07-09 15:20:00,37.61,37.67,37.55,37.61,87400.0,24.3395,24.3783,24.3007,24.3395,87400.0
2012-07-09 15:30:00,37.62,37.62,37.55,37.57,105400.0,24.346,24.346,24.3007,24.3136,105400.0
2012-07-09 15:40:00,37.58,37.66,37.55,37.65,130700.0,24.3201,24.3719,24.3007,24.3654,130700.0
2012-07-09 15:50:00,37.65,37.66,37.61,37.63,145900.0,24.3654,24.3719,24.3395,24.3524,145900.0
2012-07-10 09:30:00,38.19,38.59,38.01,38.54,105600.0,24.7148,24.9737,24.5984,24.9413,105600.0
2012-07-10 09:40:00,38.55,38.55,38.19,38.22,45600.0,24.9478,24.9478,24.7148,24.7343,45600.0
2012-07-10 09:50:00,38.23,38.26,38.1,38.12,26100.0,24.7407,24.7601,24.6566,24.6695,26100.0
2012-07-10 10:00:00,38.08,38.09,37.79,37.79,76300.0,24.6437,24.6501,24.456,24.456,76300.0
2012-07-10 10:10:00,37.78,37.9,37.74,37.75,79000.0,24.4495,24.5272,24.4236,24.4301,79000.0
2012-07-10 10:20:00,37.75,37.86,37.75,37.85,20700.0,24.4301,24.5013,24.4301,24.4948,20700.0
2012-07-10 10:30:00,37.85,37.88,37.75,37.76,42800.0,24.4948,24.5142,24.4301,24.4366,42800.0
2012-07-10 10:40:00,37.75,37.92,37.72,37.89,44900.0,24.4301,24.5401,24.4107,24.5207,44900.0
2012-07-10 10:50:00,37.88,37.89,37.76,37.85,29700.0,24.5142,24.5207,24.4366,24.4948,29700.0
2012-07-10 11:00:00,37.84,37.86,37.76,37.78,55400.0,24.4883,24.5013,24.4366,24.4495,55400.0
2012-07-10 11:10:00,37.77,37.79,37.73,37.78,32500.0,24.443,24.456,24.4172,24.4495,32500.0
2012-07-10 11:20:00,37.78,37.95,37.77,37.91,43500.0,24.4495,24.5595,24.443,24.5336,43500.0
2012-07-10 11:30:00,37.89,37.94,37.85,37.93,28500.0,24.5207,24.5531,24.4948,24.5466,28500.0
2012-07-10 11:40:00,37.93,37.96,37.88,37.95,22000.0,24.5466,24.566,24.5142,24.5595,22000.0
2012-07-10 11:50:00,37.95,37.99,37.93,37.95,20000.0,24.5595,24.5854,24.5466,24.5595,20000.0
2012-07-10 12:00:00,37.95,37.96,37.89,37.9,22300.0,24.5595,24.566,24.5207,24.5272,22300.0
2012-07-10 12:10:00,37.9,37.9,37.84,37.84,13500.0,24.5272,24.5272,24.4883,24.4883,13500.0
2012-07-10 12:20:00,37.84,37.86,37.83,37.83,13700.0,24.4883,24.5013,24.4819,24.4819,13700.0
2012-07-10 12:30:00,37.83,37.9,37.83,37.9,10700.0,24.4819,24.5272,24.4819,24.5272,10700.0
2012-07-10 12:40:00,37.91,37.92,37.83,37.84,15700.0,24.5336,24.5401,24.4819,24.4883,15700.0
2012-07-10 12:50:00,37.83,37.89,37.83,37.87,8000.0,24.4819,24.5207,24.4819,24.5078,8000.0
2012-07-10 13:00:00,37.88,37.91,37.86,37.9,11200.0,24.5142,24.5336,24.5013,24.5272,11200.0
2012-07-10 13:10:00,37.9,37.95,37.9,37.93,14200.0,24.5272,24.5595,24.5272,24.5466,14200.0
2012-07-10 13:20:00,37.94,37.96,37.77,37.77,35400.0,24.5531,24.566,24.443,24.443,35400.0
2012-07-10 13:30:00,37.77,37.77,37.54,37.54,62100.0,24.443,24.443,24.2942,24.2942,62100.0
2012-07-10 13:40:00,37.54,37.55,37.43,37.45,44400.0,24.2942,24.3007,24.223,24.2359,44400.0
2012-07-10 13:50:00,37.44,37.56,37.43,37.43,40300.0,24.2295,24.3071,24.223,24.223,40300.0
2012-07-10 14:00:00,37.43,37.45,37.4,37.4,33100.0,24.223,24.2359,24.2036,24.2036,33100.0
2012-07-10 14:10:00,37.41,37.41,37.19,37.2,46300.0,24.2101,24.2101,24.0677,24.0742,46300.0
2012-07-10 14:20:00,37.2,37.25,37.18,37.2,37900.0,24.0742,24.1065,24.0612,24.0742,37900.0
2012-07-10 14:30:00,37.2,37.27,37.11,37.26,52600.0,24.0742,24.1195,24.0159,24.113,52600.0
2012-07-10 14:40:00,37.26,37.27,37.17,37.19,15500.0,24.113,24.1195,24.0547,24.0677,15500.0
2012-07-10 14:50:00,37.19,37.25,37.16,37.23,31700.0,24.0677,24.1065,24.0483,24.0936,31700.0
2012-07-10 15:00:00,37.23,37.36,37.22,37.31,46400.0,24.0936,24.1777,24.0871,24.1453,46400.0
2012-07-10 15:10:00,37.31,37.37,37.26,37.35,62300.0,24.1453,24.1842,24.113,24.1712,62300.0
2012-07-10 15:20:00,37.36,37.4,37.31,37.33,70200.0,24.1777,24.2036,24.1453,24.1583,70200.0
2012-07-10 15:30:00,37.33,37.41,37.32,37.37,99100.0,24.1583,24.2101,24.1518,24.1842,99100.0
2012-07-10 15:40:00,37.37,37.49,37.35,37.47,147900.0,24.1842,24.2618,24.1712,24.2489,147900.0
2012-07-10 15:50:00,37.45,37.63,37.45,37.5,323300.0,24.2359,24.3524,24.2359,24.2683,323300.0
2012-07-11 09:30:00,37.61,37.61,37.28,37.32,46100.0,24.3395,24.3395,24.1259,24.1518,46100.0
2012-07-11 09:40:00,37.33,37.43,37.19,37.27,44300.0,24.1583,24.223,24.0677,24.1195,44300.0
2012-07-11 09:50:00,37.24,37.49,37.24,37.41,41600.0,24.1,24.2618,24.1,24.2101,41600.0
2012-07-11 10:00:00,37.42,37.57,37.4,37.53,24800.0,24.2165,24.3136,24.2036,24.2877,24800.0
2012-07-11 10:10:00,37.53,37.62,37.45,37.53,34300.0,24.2877,24.346,24.2359,24.2877,34300.0
2012-07-11 10:20:00,37.55,37.57,37.33,37.4,147400.0,24.3007,24.3136,24.1583,24.2036,147400.0
2012-07-11 10:30:00,37.42,37.44,37.35,37.38,23200.0,24.2165,24.2295,24.1712,24.1906,23200.0
2012-07-11 10:40:00,37.37,37.4,37.31,37.31,20400.0,24.1842,24.2036,24.1453,24.1453,20400.0
2012-07-11 10:50:00,37.3,37.33,37.27,37.29,13300.0,24.1389,24.1583,24.1195,24.1324,13300.0
2012-07-11 11:00:00,37.27,37.34,37.26,37.28,44200.0,24.1195,24.1648,24.113,24.1259,44200.0
2012-07-11 11:10:00,37.28,37.3,37.25,37.25,15200.0,24.1259,24.1389,24.1065,24.1065,15200.0
2012-07-11 11:20:00,37.24,37.26,37.21,37.21,18700.0,24.1,24.113,24.0806,24.0806,18700.0
2012-07-11 11:30:00,37.2,37.27,37.2,37.24,22300.0,24.0742,24.1195,24.0742,24.1,22300.0
2012-07-11 11:40:00,37.23,37.24,37.16,37.23,19700.0,24.0936,24.1,24.0483,24.0936,19700.0
2012-07-11 11:50:00,37.22,37.22,37.18,37.19,13000.0,24.0871,24.0871,24.0612,24.0677,13000.0
2012-07-11 12:00:00,37.2,37.39,37.19,37.3,100100.0,24.0742,24.1971,24.0677,24.1389,100100.0
2012-07-11 12:10:00,37.28,37.3,37.2,37.2,17300.0,24.1259,24.1389,24.0742,24.0742,17300.0
2012-07-11 12:20:00,37.2,37.25,37.16,37.19,26600.0,24.0742,24.1065,24.0483,24.0677,26600.0
2012-07-11 12:30:00,37.2,37.22,37.19,37.22,12900.0,24.0742,24.0871,24.0677,24.0871,12900.0
2012-07-11 12:40:00,37.21,37.3,37.18,37.29,59300.0,24.0806,24.1389,24.0612,24.1324,59300.0
2012-07-11 12:50:00,37.29,37.35,37.25,37.33,20500.0,24.1324,24.1712,24.1065,24.1583,20500.0
2012-07-11 13:00:00,37.31,37.32,37.26,37.29,48800.0,24.1453,24.1518,24.113,24.1324,48800.0
2012-07-11 13:10:00,37.29,37.32,37.24,37.25,64100.0,24.1324,24.1518,24.1,24.1065,64100.0
2012-07-11 13:20:00,37.24,37.3,37.24,37.27,23700.0,24.1,24.1389,24.1,24.1195,23700.0
2012-07-11 13:30:00,37.27,37.3,37.24,37.28,25300.0,24.1195,24.1389,24.1,24.1259,25300.0
2012-07-11 13:40:00,37.27,37.36,37.27,37.36,13100.0,24.1195,24.1777,24.1195,24.1777,13100.0
2012-07-11 13:50:00,37.36,37.39,37.34,37.37,26900.0,24.1777,24.1971,24.1648,24.1842,26900.0
2012-07-11 14:00:00,37.38,37.41,37.09,37.15,99400.0,24.1906,24.2101,24.003,24.0418,99400.0
2012-07-11 14:10:00,37.15,37.18,37.04,37.04,64100.0,24.0418,24.0612,23.9706,23.9706,64100.0
2012-07-11 14:20:00,37.03,37.08,36.93,36.95,38100.0,23.9641,23.9965,23.8994,23.9124,38100.0
2012-07-11 14:30:00,36.94,36.94,36.82,36.88,58200.0,23.9059,23.9059,23.8282,23.8671,58200.0
2012-07-11 14:40:00,36.87,36.94,36.85,36.92,55700.0,23.8606,23.9059,23.8477,23.893,55700.0
2012-07-11 14:50:00,36.92,36.95,36.86,36.88,44200.0,23.893,23.9124,23.8541,23.8671,44200.0
2012-07-11 15:00:00,36.87,36.98,36.87,36.95,56800.0,23.8606,23.9318,23.8606,23.9124,56800.0
2012-07-11 15:10:00,36.96,37.03,36.89,37.02,34200.0,23.9188,23.9641,23.8735,23.9577,34200.0
2012-07-11 15:20:00,37.0,37.02,36.9,36.98,38900.0,23.9447,23.9577,23.88,23.9318,38900.0
2012-07-11 15:30:00,36.98,37.06,36.93,37.05,58200.0,23.9318,23.9836,23.8994,23.9771,58200.0
2012-07-11 15:40:00,37.04,37.28,37.04,37.24,109100.0,23.9706,24.1259,23.9706,24.1,109100.0
2012-07-11 15:50:00,37.24,37.29,37.16,37.19,158700.0,24.1,24.1324,24.0483,24.0677,158700.0
2012-07-12 09:30:00,36.89,36.91,36.41,36.46,116300.0,23.8735,23.8865,23.5629,23.5953,116300.0
2012-07-12 09:40:00,36.44,36.44,36.25,36.35,77800.0,23.5823,23.5823,23.4594,23.5241,77800.0
2012-07-12 09:50:00,36.34,36.47,36.3,36.39,45500.0,23.5176,23.6017,23.4917,23.55,45500.0
2012-07-12 10:00:00,36.37,36.75,36.31,36.35,82600.0,23.537,23.7829,23.4982,23.5241,82600.0
2012-07-12 10:10:00,36.34,36.37,36.3,36.3,89300.0,23.5176,23.537,23.4917,23.4917,89300.0
2012-07-12 10:20:00,36.29,36.43,36.29,36.42,154000.0,23.4852,23.5759,23.4852,23.5694,154000.0
2012-07-12 10:30:00,36.43,36.47,36.39,36.41,59300.0,23.5759,23.6017,23.55,23.5629,59300.0
2012-07-12 10:40:00,36.4,36.44,36.3,36.44,82200.0,23.5564,23.5823,23.4917,23.5823,82200.0
2012-07-12 10:50:00,36.45,36.5,36.4,36.44,105200.0,23.5888,23.6212,23.5564,23.5823,105200.0
2012-07-12 11:00:00,36.45,36.51,36.43,36.48,92100.0,23.5888,23.6276,23.5759,23.6082,92100.0
2012-07-12 11:10:00,36.48,36.54,36.47,36.5,50500.0,23.6082,23.647,23.6017,23.6212,50500.0
2012-07-12 11:20:00,36.5,36.61,36.47,36.54,38500.0,23.6212,23.6923,23.6017,23.647,38500.0
2012-07-12 11:30:00,36.53,36.54,36.41,36.41,41200.0,23.6406,23.647,23.5629,23.5629,41200.0
2012-07-12 11:40:00,36.41,36.5,36.36,36.5,38200.0,23.5629,23.6212,23.5305,23.6212,38200.0
2012-07-12 11:50:00,36.5,36.51,36.47,36.48,71400.0,23.6212,23.6276,23.6017,23.6082,71400.0
2012-07-12 12:00:00,36.49,36.53,36.47,36.53,77900.0,23.6147,23.6406,23.6017,23.6406,77900.0
2012-07-12 12:10:00,36.53,36.53,36.44,36.44,27800.0,23.6406,23.6406,23.5823,23.5823,27800.0
2012-07-12 12:20:00,36.45,36.45,36.37,36.39,49800.0,23.5888,23.5888,23.537,23.55,49800.0
2012-07-12 12:30:00,36.39,36.46,36.38,36.38,29700.0,23.55,23.5953,23.5435,23.5435,29700.0
2012-07-12 12:40:00,36.38,36.4,36.36,36.39,26600.0,23.5435,23.5564,23.5305,23.55,26600.0
2012-07-12 12:50:00,36.38,36.43,36.34,36.41,21900.0,23.5435,23.5759,23.5176,23.5629,21900.0
2012-07-12 13:00:00,36.42,36.48,36.38,36.46,28600.0,23.5694,23.6082,23.5435,23.5953,28600.0
2012-07-12 13:10:00,36.46,36.49,36.44,36.47,114200.0,23.5953,23.6147,23.5823,23.6017,114200.0
2012-07-12 13:20:00,36.49,36.58,36.44,36.49,116100.0,23.6147,23.6729,23.5823,23.6147,116100.0
2012-07-12 13:30:00,36.5,36.56,36.5,36.55,61000.0,23.6212,23.66,23.6212,23.6535,61000.0
2012-07-12 13:40:00,36.55,36.67,36.55,36.64,66400.0,23.6535,23.7312,23.6535,23.7118,66400.0
2012-07-12 13:50:00,36.64,36.66,36.45,36.47,37000.0,23.7118,23.7247,23.5888,23.6017,37000.0
2012-07-12 14:00:00,36.46,36.52,36.42,36.5,65700.0,23.5953,23.6341,23.5694,23.6212,65700.0
2012-07-12 14:10:00,36.5,36.53,36.43,36.43,42900.0,23.6212,23.6406,23.5759,23.5759,42900.0
2012-07-12 14:20:00,36.44,36.5,36.42,36.47,26700.0,23.5823,23.6212,23.5694,23.6017,26700.0
2012-07-12 14:30:00,36.48,36.56,36.47,36.56,52100.0,23.6082,23.66,23.6017,23.66,52100.0
2012-07-12 14:40:00,36.56,36.57,36.47,36.47,44300.0,23.66,23.6665,23.6017,23.6017,44300.0
2012-07-12 14:50:00,36.48,36.53,36.47,36.53,32700.0,23.6082,23.6406,23.6017,23.6406,32700.0
2012-07-12 15:00:00,36.53,36.58,36.48,36.57,80500.0,23.6406,23.6729,23.6082,23.6665,80500.0
2012-07-12 15:10:00,36.58,36.69,36.58,36.61,72300.0,23.6729,23.7441,23.6729,23.6923,72300.0
2012-07-12 15:20:00,36.62,36.74,36.59,36.63,77200.0,23.6988,23.7765,23.6794,23.7053,77200.0
2012-07-12 15:30:00,36.63,36.71,36.59,36.63,93200.0,23.7053,23.7571,23.6794,23.7053,93200.0
2012-07-12 15:40:00,36.62,36.73,36.58,36.62,103000.0,23.6988,23.77,23.6729,23.6988,103000.0
2012-07-12 15:50:00,36.61,36.64,36.47,36.52,293400.0,23.6923,23.7118,23.6017,23.6341,293400.0
2012-07-13 09:30:00,36.53,36.65,36.36,36.48,101600.0,23.6406,23.7182,23.5305,23.6082,101600.0
2012-07-13 09:40:00,36.46,36.62,36.43,36.61,115200.0,23.5953,23.6988,23.5759,23.6923,115200.0
2012-07-13 09:50:00,36.63,36.75,36.59,36.67,90000.0,23.7053,23.7829,23.6794,23.7312,90000.0
2012-07-13 10:00:00,36.68,36.86,36.6,36.78,127900.0,23.7376,23.8541,23.6859,23.8024,127900.0
2012-07-13 10:10:00,36.77,36.95,36.77,36.91,104700.0,23.7959,23.9124,23.7959,23.8865,104700.0
2012-07-13 10:20:00,36.92,36.94,36.8,36.84,203400.0,23.893,23.9059,23.8153,23.8412,203400.0
2012-07-13 10:30:00,36.85,37.0,36.84,36.99,145000.0,23.8477,23.9447,23.8412,23.9383,145000.0
2012-07-13 10:40:00,37.0,37.03,36.95,37.03,90900.0,23.9447,23.9641,23.9124,23.9641,90900.0
2012-07-13 10:50:00,37.03,37.21,37.02,37.18,46900.0,23.9641,24.0806,23.9577,24.0612,46900.0
2012-07-13 11:00:00,37.18,37.21,37.13,37.21,63600.0,24.0612,24.0806,24.0289,24.0806,63600.0
2012-07-13 11:10:00,37.2,37.23,37.13,37.22,75300.0,24.0742,24.0936,24.0289,24.0871,75300.0
2012-07-13 11:20:00,37.23,37.25,37.12,37.13,106100.0,24.0936,24.1065,24.0224,24.0289,106100.0
2012-07-13 11:30:00,37.14,37.18,37.1,37.13,94200.0,24.0353,24.0612,24.0094,24.0289,94200.0
2012-07-13 11:40:00,37.14,37.21,37.11,37.15,64300.0,24.0353,24.0806,24.0159,24.0418,64300.0
2012-07-13 11:50:00,37.15,37.27,37.15,37.27,46300.0,24.0418,24.1195,24.0418,24.1195,46300.0
2012-07-13 12:00:00,37.26,37.35,37.25,37.3,88000.0,24.113,24.1712,24.1065,24.1389,88000.0
2012-07-13 12:10:00,37.3,37.36,37.26,37.34,52400.0,24.1389,24.1777,24.113,24.1648,52400.0
2012-07-13 12:20:00,37.34,37.43,37.32,37.42,41100.0,24.1648,24.223,24.1518,24.2165,41100.0
2012-07-13 12:30:00,37.41,37.44,37.31,37.34,92500.0,24.2101,24.2295,24.1453,24.1648,92500.0
2012-07-13 12:40:00,37.34,37.34,37.3,37.32,51600.0,24.1648,24.1648,24.1389,24.1518,51600.0
2012-07-13 12:50:00,37.32,37.32,37.25,37.25,45300.0,24.1518,24.1518,24.1065,24.1065,45300.0
2012-07-13 13:00:00,37.25,37.29,37.23,37.26,32400.0,24.1065,24.1324,24.0936,24.113,32400.0
2012-07-13 13:10:00,37.25,37.3,37.23,37.23,53300.0,24.1065,24.1389,24.0936,24.0936,53300.0
2012-07-13 13:20:00,37.23,37.24,37.14,37.14,42900.0,24.0936,24.1,24.0353,24.0353,42900.0
2012-07-13 13:30:00,37.14,37.16,37.12,37.15,33200.0,24.0353,24.0483,24.0224,24.0418,33200.0
2012-07-13 13:40:00,37.15,37.16,37.13,37.14,70700.0,24.0418,24.0483,24.0289,24.0353,70700.0
2012-07-13 13:50:00,37.15,37.17,36.99,37.0,69900.0,24.0418,24.0547,23.9383,23.9447,69900.0
2012-07-13 14:00:00,37.01,37.05,37.0,37.02,46400.0,23.9512,23.9771,23.9447,23.9577,46400.0
2012-07-13 14:10:00,37.04,37.05,37.02,37.05,21800.0,23.9706,23.9771,23.9577,23.9771,21800.0
2012-07-13 14:20:00,37.05,37.06,37.0,37.05,38300.0,23.9771,23.9836,23.9447,23.9771,38300.0
2012-07-13 14:30:00,37.05,37.1,37.02,37.04,34700.0,23.9771,24.0094,23.9577,23.9706,34700.0
2012-07-13 14:40:00,37.04,37.08,37.03,37.05,26500.0,23.9706,23.9965,23.9641,23.9771,26500.0
2012-07-13 14:50:00,37.05,37.1,37.04,37.05,46400.0,23.9771,24.0094,23.9706,23.9771,46400.0
2012-07-13 15:00:00,37.05,37.07,36.98,37.0,150300.0,23.9771,23.99,23.9318,23.9447,150300.0
2012-07-13 15:10:00,37.0,37.06,36.99,37.01,108600.0,23.9447,23.9836,23.9383,23.9512,108600.0
2012-07-13 15:20:00,37.0,37.01,36.95,36.99,94200.0,23.9447,23.9512,23.9124,23.9383,94200.0
2012-07-13 15:30:00,36.98,37.06,36.95,37.03,93000.0,23.9318,23.9836,23.9124,23.9641,93000.0
2012-07-13 15:40:00,37.04,37.11,36.99,37.03,159800.0,23.9706,24.0159,23.9383,23.9641,159800.0
2012-07-13 15:50:00,37.03,37.07,36.96,37.05,196900.0,23.9641,23.99,23.9188,23.9771,196900.0
2012-07-16 09:30:00,36.51,36.92,36.51,36.69,71400.0,23.6276,23.893,23.6276,23.7441,71400.0
2012-07-16 09:40:00,36.72,36.74,36.59,36.6,48500.0,23.7635,23.7765,23.6794,23.6859,48500.0
2012-07-16 09:50:00,36.6,36.65,36.58,36.63,66600.0,23.6859,23.7182,23.6729,23.7053,66600.0
2012-07-16 10:00:00,36.64,36.77,36.61,36.66,168900.0,23.7118,23.7959,23.6923,23.7247,168900.0
2012-07-16 10:10:00,36.66,36.7,36.63,36.66,29800.0,23.7247,23.7506,23.7053,23.7247,29800.0
2012-07-16 10:20:00,36.67,36.74,36.63,36.7,115200.0,23.7312,23.7765,23.7053,23.7506,115200.0
2012-07-16 10:30:00,36.7,36.92,36.69,36.89,36300.0,23.7506,23.893,23.7441,23.8735,36300.0
2012-07-16 10:40:00,36.9,36.94,36.83,36.93,25100.0,23.88,23.9059,23.8347,23.8994,25100.0
2012-07-16 10:50:00,36.93,36.99,36.91,36.91,24800.0,23.8994,23.9383,23.8865,23.8865,24800.0
2012-07-16 11:00:00,36.91,36.91,36.84,36.85,18400.0,23.8865,23.8865,23.8412,23.8477,18400.0
2012-07-16 11:10:00,36.87,37.08,36.86,37.07,41000.0,23.8606,23.9965,23.8541,23.99,41000.0
2012-07-16 11:20:00,37.08,37.09,37.0,37.01,27300.0,23.9965,24.003,23.9447,23.9512,27300.0
2012-07-16 11:30:00,37.01,37.02,36.95,36.95,22100.0,23.9512,23.9577,23.9124,23.9124,22100.0
2012-07-16 11:40:00,36.96,36.97,36.91,36.92,23100.0,23.9188,23.9253,23.8865,23.893,23100.0
2012-07-16 11:50:00,36.92,36.94,36.9,36.92,17100.0,23.893,23.9059,23.88,23.893,17100.0
2012-07-16 12:00:00,36.92,37.02,36.92,37.02,21200.0,23.893,23.9577,23.893,23.9577,21200.0
2012-07-16 12:10:00,37.03,37.03,36.86,36.88,51000.0,23.9641,23.9641,23.8541,23.8671,51000.0
2012-07-16 12:20:00,36.88,36.88,36.82,36.83,17100.0,23.8671,23.8671,23.8282,23.8347,17100.0
2012-07-16 12:30:00,36.84,36.88,36.76,36.79,20700.0,23.8412,23.8671,23.7894,23.8088,20700.0
2012-07-16 12:40:00,36.79,36.82,36.78,36.8,10600.0,23.8088,23.8282,23.8024,23.8153,10600.0
2012-07-16 12:50:00,36.8,36.86,36.78,36.85,20300.0,23.8153,23.8541,23.8024,23.8477,20300.0
2012-07-16 13:00:00,36.86,36.93,36.86,36.91,52700.0,23.8541,23.8994,23.8541,23.8865,52700.0
2012-07-16 13:10:00,36.91,36.91,36.84,36.87,17000.0,23.8865,23.8865,23.8412,23.8606,17000.0
2012-07-16 13:20:00,36.87,36.96,36.86,36.96,22700.0,23.8606,23.9188,23.8541,23.9188,22700.0
2012-07-16 13:30:00,36.94,36.98,36.93,36.94,17600.0,23.9059,23.9318,23.8994,23.9059,17600.0
2012-07-16 13:40:00,36.93,37.0,36.92,36.96,16700.0,23.8994,23.9447,23.893,23.9188,16700.0
2012-07-16 13:50:00,36.96,37.0,36.95,36.97,17000.0,23.9188,23.9447,23.9124,23.9253,17000.0
2012-07-16 14:00:00,36.97,37.0,36.95,36.99,33400.0,23.9253,23.9447,23.9124,23.9383,33400.0
2012-07-16 14:10:00,36.99,37.0,36.95,36.99,21300.0,23.9383,23.9447,23.9124,23.9383,21300.0
2012-07-16 14:20:00,36.99,37.0,36.92,36.93,22000.0,23.9383,23.9447,23.893,23.8994,22000.0
2012-07-16 14:30:00,36.93,36.95,36.89,36.91,32600.0,23.8994,23.9124,23.8735,23.8865,32600.0
2012-07-16 14:40:00,36.91,36.95,36.88,36.94,36600.0,23.8865,23.9124,23.8671,23.9059,36600.0
2012-07-16 14:50:00,36.95,36.95,36.84,36.86,22000.0,23.9124,23.9124,23.8412,23.8541,22000.0
2012-07-16 15:00:00,36.86,36.93,36.83,36.88,29600.0,23.8541,23.8994,23.8347,23.8671,29600.0
2012-07-16 15:10:00,36.89,36.92,36.88,36.9,27100.0,23.8735,23.893,23.8671,23.88,27100.0
2012-07-16 15:20:00,36.89,36.91,36.87,36.87,36500.0,23.8735,23.8865,23.8606,23.8606,36500.0
2012-07-16 15:30:00,36.88,36.93,36.81,36.83,64500.0,23.8671,23.8994,23.8218,23.8347,64500.0
2012-07-16 15:40:00,36.83,36.84,36.71,36.76,84200.0,23.8347,23.8412,23.7571,23.7894,84200.0
2012-07-16 15:50:00,36.76,36.83,36.76,36.82,126800.0,23.7894,23.8347,23.7894,23.8282,126800.0
2012-07-17 09:30:00,36.88,37.12,36.88,36.96,64700.0,23.8671,24.0224,23.8671,23.9188,64700.0
2012-07-17 09:40:00,36.95,37.0,36.74,36.75,41500.0,23.9124,23.9447,23.7765,23.7829,41500.0
2012-07-17 09:50:00,36.74,36.87,36.71,36.87,32700.0,23.7765,23.8606,23.7571,23.8606,32700.0
2012-07-17 10:00:00,36.9,36.9,36.61,36.65,30700.0,23.88,23.88,23.6923,23.7182,30700.0
2012-07-17 10:10:00,36.64,36.81,36.63,36.76,26400.0,23.7118,23.8218,23.7053,23.7894,26400.0
2012-07-17 10:20:00,36.73,36.8,36.71,36.72,20800.0,23.77,23.8153,23.7571,23.7635,20800.0
2012-07-17 10:30:00,36.72,36.73,36.55,36.55,20600.0,23.7635,23.77,23.6535,23.6535,20600.0
2012-07-17 10:40:00,36.55,36.6,36.5,36.59,34300.0,23.6535,23.6859,23.6212,23.6794,34300.0
2012-07-17 10:50:00,36.59,36.67,36.59,36.63,26100.0,23.6794,23.7312,23.6794,23.7053,26100.0
2012-07-17 11:00:00,36.62,36.86,36.61,36.81,30900.0,23.6988,23.8541,23.6923,23.8218,30900.0
2012-07-17 11:10:00,36.81,36.89,36.81,36.82,18400.0,23.8218,23.8735,23.8218,23.8282,18400.0
2012-07-17 11:20:00,36.83,36.93,36.83,36.88,37600.0,23.8347,23.8994,23.8347,23.8671,37600.0
2012-07-17 11:30:00,36.88,37.02,36.88,37.02,43100.0,23.8671,23.9577,23.8671,23.9577,43100.0
2012-07-17 11:40:00,37.02,37.02,36.98,37.02,40900.0,23.9577,23.9577,23.9318,23.9577,40900.0
2012-07-17 11:50:00,37.01,37.07,36.97,37.05,20400.0,23.9512,23.99,23.9253,23.9771,20400.0
2012-07-17 12:00:00,37.06,37.2,37.01,37.2,52300.0,23.9836,24.0742,23.9512,24.0742,52300.0
2012-07-17 12:10:00,37.18,37.27,37.18,37.24,31500.0,24.0612,24.1195,24.0612,24.1,31500.0
2012-07-17 12:20:00,37.23,37.33,37.23,37.29,18400.0,24.0936,24.1583,24.0936,24.1324,18400.0
2012-07-17 12:30:00,37.3,37.35,37.3,37.32,61000.0,24.1389,24.1712,24.1389,24.1518,61000.0
2012-07-17 12:40:00,37.32,37.32,37.21,37.21,36400.0,24.1518,24.1518,24.0806,24.0806,36400.0
2012-07-17 12:50:00,37.21,37.24,37.18,37.21,38500.0,24.0806,24.1,24.0612,24.0806,38500.0
2012-07-17 13:00:00,37.21,37.25,37.2,37.21,48500.0,24.0806,24.1065,24.0742,24.0806,48500.0
2012-07-17 13:10:00,37.23,37.23,37.14,37.19,36600.0,24.0936,24.0936,24.0353,24.0677,36600.0
2012-07-17 13:20:00,37.19,37.31,37.12,37.27,36200.0,24.0677,24.1453,24.0224,24.1195,36200.0
2012-07-17 13:30:00,37.28,37.34,37.27,37.33,49600.0,24.1259,24.1648,24.1195,24.1583,49600.0
2012-07-17 13:40:00,37.33,37.41,37.33,37.36,30200.0,24.1583,24.2101,24.1583,24.1777,30200.0
2012-07-17 13:50:00,37.37,37.4,37.33,37.35,26700.0,24.1842,24.2036,24.1583,24.1712,26700.0
2012-07-17 14:00:00,37.36,37.4,37.33,37.35,76900.0,24.1777,24.2036,24.1583,24.1712,76900.0
2012-07-17 14:10:00,37.35,37.41,37.35,37.38,30300.0,24.1712,24.2101,24.1712,24.1906,30300.0
2012-07-17 14:20:00,37.37,37.4,37.34,37.39,54100.0,24.1842,24.2036,24.1648,24.1971,54100.0
2012-07-17 14:30:00,37.4,37.41,37.33,37.33,32400.0,24.2036,24.2101,24.1583,24.1583,32400.0
2012-07-17 14:40:00,37.33,37.37,37.3,37.34,65900.0,24.1583,24.1842,24.1389,24.1648,65900.0
2012-07-17 14:50:00,37.35,37.4,37.29,37.3,64400.0,24.1712,24.2036,24.1324,24.1389,64400.0
2012-07-17 15:00:00,37.32,37.35,37.25,37.31,57900.0,24.1518,24.1712,24.1065,24.1453,57900.0
2012-07-17 15:10:00,37.31,37.35,37.3,37.33,42100.0,24.1453,24.1712,24.1389,24.1583,42100.0
2012-07-17 15:20:00,37.34,37.34,37.27,37.29,59300.0,24.1648,24.1648,24.1195,24.1324,59300.0
2012-07-17 15:30:00,37.28,37.3,37.18,37.18,131300.0,24.1259,24.1389,24.0612,24.0612,131300.0
2012-07-17 15:40:00,37.18,37.35,37.18,37.35,155600.0,24.0612,24.1712,24.0612,24.1712,155600.0
2012-07-17 15:50:00,37.36,37.39,37.31,37.33,209500.0,24.1777,24.1971,24.1453,24.1583,209500.0
2012-07-18 09:30:00,37.13,37.62,37.13,37.62,83400.0,24.0289,24.346,24.0289,24.346,83400.0
2012-07-18 09:40:00,37.63,37.7,37.54,37.66,97800.0,24.3524,24.3977,24.2942,24.3719,97800.0
2012-07-18 09:50:00,37.65,37.77,37.59,37.63,145700.0,24.3654,24.443,24.3266,24.3524,145700.0
2012-07-18 10:00:00,37.65,37.84,37.63,37.76,74300.0,24.3654,24.4883,24.3524,24.4366,74300.0
2012-07-18 10:10:00,37.75,38.0,37.73,38.0,113400.0,24.4301,24.5919,24.4172,24.5919,113400.0
2012-07-18 10:20:00,38.0,38.25,37.99,38.25,214300.0,24.5919,24.7537,24.5854,24.7537,214300.0
2012-07-18 10:30:00,38.25,38.36,38.16,38.34,209300.0,24.7537,24.8249,24.6954,24.8119,209300.0
2012-07-18 10:40:00,38.34,38.53,38.31,38.52,137000.0,24.8119,24.9349,24.7925,24.9284,137000.0
2012-07-18 10:50:00,38.52,38.62,38.47,38.61,73400.0,24.9284,24.9931,24.896,24.9866,73400.0
2012-07-18 11:00:00,38.6,38.64,38.56,38.63,100200.0,24.9802,25.0061,24.9543,24.9996,100200.0
2012-07-18 11:10:00,38.63,38.79,38.62,38.75,144800.0,24.9996,25.1031,24.9931,25.0772,144800.0
2012-07-18 11:20:00,38.76,38.76,38.59,38.59,100800.0,25.0837,25.0837,24.9737,24.9737,100800.0
2012-07-18 11:30:00,38.58,38.65,38.54,38.54,68600.0,24.9672,25.0125,24.9413,24.9413,68600.0
2012-07-18 11:40:00,38.53,38.53,38.48,38.52,60500.0,24.9349,24.9349,24.9025,24.9284,60500.0
2012-07-18 11:50:00,38.52,38.57,38.5,38.51,30400.0,24.9284,24.9608,24.9155,24.9219,30400.0
2012-07-18 12:00:00,38.51,38.64,38.5,38.63,38500.0,24.9219,25.0061,24.9155,24.9996,38500.0
2012-07-18 12:10:00,38.64,38.67,38.58,38.65,25200.0,25.0061,25.0255,24.9672,25.0125,25200.0
2012-07-18 12:20:00,38.65,38.74,38.64,38.65,32400.0,25.0125,25.0708,25.0061,25.0125,32400.0
2012-07-18 12:30:00,38.65,38.7,38.64,38.67,24500.0,25.0125,25.0449,25.0061,25.0255,24500.0
2012-07-18 12:40:00,38.67,38.69,38.64,38.68,14700.0,25.0255,25.0384,25.0061,25.0319,14700.0
2012-07-18 12:50:00,38.68,38.71,38.66,38.71,42800.0,25.0319,25.0514,25.019,25.0514,42800.0
2012-07-18 13:00:00,38.7,38.73,38.67,38.73,36700.0,25.0449,25.0643,25.0255,25.0643,36700.0
2012-07-18 13:10:00,38.71,38.72,38.69,38.7,17200.0,25.0514,25.0578,25.0384,25.0449,17200.0
2012-07-18 13:20:00,38.7,38.71,38.63,38.64,31900.0,25.0449,25.0514,24.9996,25.0061,31900.0
2012-07-18 13:30:00,38.64,38.64,38.5,38.52,31100.0,25.0061,25.0061,24.9155,24.9284,31100.0
2012-07-18 13:40:00,38.51,38.52,38.49,38.5,26800.0,24.9219,24.9284,24.909,24.9155,26800.0
2012-07-18 13:50:00,38.5,38.52,38.45,38.47,26200.0,24.9155,24.9284,24.8831,24.896,26200.0
2012-07-18 14:00:00,38.47,38.57,38.46,38.55,36500.0,24.896,24.9608,24.8896,24.9478,36500.0
2012-07-18 14:10:00,38.55,38.59,38.54,38.59,24100.0,24.9478,24.9737,24.9413,24.9737,24100.0
2012-07-18 14:20:00,38.58,38.62,38.55,38.57,25700.0,24.9672,24.9931,24.9478,24.9608,25700.0
2012-07-18 14:30:00,38.56,38.57,38.42,38.43,30800.0,24.9543,24.9608,24.8637,24.8702,30800.0
2012-07-18 14:40:00,38.42,38.42,38.24,38.29,63700.0,24.8637,24.8637,24.7472,24.7796,63700.0
2012-07-18 14:50:00,38.27,38.35,38.25,38.34,48100.0,24.7666,24.8184,24.7537,24.8119,48100.0
2012-07-18 15:00:00,38.34,38.38,38.31,38.35,37500.0,24.8119,24.8378,24.7925,24.8184,37500.0
2012-07-18 15:10:00,38.34,38.41,38.34,38.38,50400.0,24.8119,24.8572,24.8119,24.8378,50400.0
2012-07-18 15:20:00,38.39,38.44,38.31,38.35,41200.0,24.8443,24.8766,24.7925,24.8184,41200.0
2012-07-18 15:30:00,38.36,38.38,38.32,38.33,38700.0,24.8249,24.8378,24.799,24.8054,38700.0
2012-07-18 15:40:00,38.34,38.37,38.32,38.35,107200.0,24.8119,24.8313,24.799,24.8184,107200.0
2012-07-18 15:50:00,38.34,38.37,38.29,38.35,165400.0,24.8119,24.8313,24.7796,24.8184,165400.0
2012-07-19 09:30:00,38.16,38.54,38.07,38.52,94100.0,24.6954,24.9413,24.6372,24.9284,94100.0
2012-07-19 09:40:00,38.5,38.5,38.26,38.32,92800.0,24.9155,24.9155,24.7601,24.799,92800.0
2012-07-19 09:50:00,38.31,38.6,38.31,38.57,49000.0,24.7925,24.9802,24.7925,24.9608,49000.0
2012-07-19 10:00:00,38.55,38.56,38.21,38.25,85900.0,24.9478,24.9543,24.7278,24.7537,85900.0
2012-07-19 10:10:00,38.24,38.3,38.1,38.26,86200.0,24.7472,24.786,24.6566,24.7601,86200.0
2012-07-19 10:20:00,38.27,38.3,38.19,38.22,59500.0,24.7666,24.786,24.7148,24.7343,59500.0
2012-07-19 10:30:00,38.21,38.21,37.96,38.01,61300.0,24.7278,24.7278,24.566,24.5984,61300.0
2012-07-19 10:40:00,38.0,38.11,37.98,38.01,74700.0,24.5919,24.6631,24.5789,24.5984,74700.0
2012-07-19 10:50:00,38.01,38.06,37.97,37.99,56400.0,24.5984,24.6307,24.5725,24.5854,56400.0
2012-07-19 11:00:00,37.99,38.12,37.99,38.1,47000.0,24.5854,24.6695,24.5854,24.6566,47000.0
2012-07-19 11:10:00,38.1,38.11,38.0,38.01,43700.0,24.6566,24.6631,24.5919,24.5984,43700.0
2012-07-19 11:20:00,38.02,38.11,37.98,38.1,55600.0,24.6048,24.6631,24.5789,24.6566,55600.0
2012-07-19 11:30:00,38.1,38.22,38.1,38.2,54300.0,24.6566,24.7343,24.6566,24.7213,54300.0
2012-07-19 11:40:00,38.2,38.2,38.07,38.09,30900.0,24.7213,24.7213,24.6372,24.6501,30900.0
2012-07-19 11:50:00,38.1,38.26,38.1,38.22,24600.0,24.6566,24.7601,24.6566,24.7343,24600.0
2012-07-19 12:00:00,38.22,38.27,38.21,38.23,30800.0,24.7343,24.7666,24.7278,24.7407,30800.0
2012-07-19 12:10:00,38.23,38.28,38.19,38.26,43500.0,24.7407,24.7731,24.7148,24.7601,43500.0
2012-07-19 12:20:00,38.26,38.38,38.25,38.36,41800.0,24.7601,24.8378,24.7537,24.8249,41800.0
2012-07-19 12:30:00,38.36,38.46,38.36,38.4,57900.0,24.8249,24.8896,24.8249,24.8507,57900.0
2012-07-19 12:40:00,38.39,38.49,38.39,38.43,22800.0,24.8443,24.909,24.8443,24.8702,22800.0
2012-07-19 12:50:00,38.43,38.44,38.31,38.34,26800.0,24.8702,24.8766,24.7925,24.8119,26800.0
2012-07-19 13:00:00,38.33,38.39,38.33,38.39,11800.0,24.8054,24.8443,24.8054,24.8443,11800.0
2012-07-19 13:10:00,38.39,38.42,38.35,38.35,21800.0,24.8443,24.8637,24.8184,24.8184,21800.0
2012-07-19 13:20:00,38.35,38.41,38.34,38.35,14500.0,24.8184,24.8572,24.8119,24.8184,14500.0
2012-07-19 13:30:00,38.35,38.37,38.31,38.32,17800.0,24.8184,24.8313,24.7925,24.799,17800.0
2012-07-19 13:40:00,38.32,38.35,38.23,38.31,26500.0,24.799,24.8184,24.7407,24.7925,26500.0
2012-07-19 13:50:00,38.31,38.31,38.14,38.21,30400.0,24.7925,24.7925,24.6825,24.7278,30400.0
2012-07-19 14:00:00,38.22,38.28,38.21,38.26,28100.0,24.7343,24.7731,24.7278,24.7601,28100.0
2012-07-19 14:10:00,38.26,38.31,38.25,38.28,30100.0,24.7601,24.7925,24.7537,24.7731,30100.0
2012-07-19 14:20:00,38.27,38.27,38.19,38.23,34700.0,24.7666,24.7666,24.7148,24.7407,34700.0
2012-07-19 14:30:00,38.23,38.37,38.17,38.37,41800.0,24.7407,24.8313,24.7019,24.8313,41800.0
2012-07-19 14:40:00,38.36,38.42,38.35,38.37,23700.0,24.8249,24.8637,24.8184,24.8313,23700.0
2012-07-19 14:50:00,38.37,38.45,38.36,38.44,24700.0,24.8313,24.8831,24.8249,24.8766,24700.0
2012-07-19 15:00:00,38.43,38.46,38.38,38.45,47500.0,24.8702,24.8896,24.8378,24.8831,47500.0
2012-07-19 15:10:00,38.46,38.48,38.4,38.47,34300.0,24.8896,24.9025,24.8507,24.896,34300.0
2012-07-19 15:20:00,38.48,38.48,38.4,38.4,42100.0,24.9025,24.9025,24.8507,24.8507,42100.0
2012-07-19 15:30:00,38.4,38.46,38.39,38.43,56400.0,24.8507,24.8896,24.8443,24.8702,56400.0
2012-07-19 15:40:00,38.44,38.5,38.41,38.46,80600.0,24.8766,24.9155,24.8572,24.8896,80600.0
2012-07-19 15:50:00,38.47,38.5,38.41,38.46,162800.0,24.896,24.9155,24.8572,24.8896,162800.0
2012-07-20 09:30:00,38.21,38.21,37.78,38.0,220100.0,24.7278,24.7278,24.4495,24.5919,220100.0
2012-07-20 09:40:00,38.0,38.12,37.9,37.92,63300.0,24.5919,24.6695,24.5272,24.5401,63300.0
2012-07-20 09:50:00,37.91,37.97,37.86,37.92,20500.0,24.5336,24.5725,24.5013,24.5401,20500.0
2012-07-20 10:00:00,37.92,38.05,37.91,38.01,46700.0,24.5401,24.6242,24.5336,24.5984,46700.0
2012-07-20 10:10:00,38.01,38.01,37.87,37.88,19300.0,24.5984,24.5984,24.5078,24.5142,19300.0
2012-07-20 10:20:00,37.91,37.92,37.79,37.8,90600.0,24.5336,24.5401,24.456,24.4625,90600.0
2012-07-20 10:30:00,37.8,37.82,37.61,37.65,69500.0,24.4625,24.4754,24.3395,24.3654,69500.0
2012-07-20 10:40:00,37.65,37.71,37.63,37.67,17100.0,24.3654,24.4042,24.3524,24.3783,17100.0
2012-07-20 10:50:00,37.7,37.88,37.7,37.88,32900.0,24.3977,24.5142,24.3977,24.5142,32900.0
2012-07-20 11:00:00,37.86,37.94,37.77,37.87,25500.0,24.5013,24.5531,24.443,24.5078,25500.0
2012-07-20 11:10:00,37.86,37.89,37.69,37.71,42500.0,24.5013,24.5207,24.3913,24.4042,42500.0
2012-07-20 11:20:00,37.71,37.8,37.65,37.78,27300.0,24.4042,24.4625,24.3654,24.4495,27300.0
2012-07-20 11:30:00,37.79,37.8,37.72,37.78,21500.0,24.456,24.4625,24.4107,24.4495,21500.0
2012-07-20 11:40:00,37.78,37.84,37.67,37.84,27300.0,24.4495,24.4883,24.3783,24.4883,27300.0
2012-07-20 11:50:00,37.83,37.83,37.71,37.71,24800.0,24.4819,24.4819,24.4042,24.4042,24800.0
2012-07-20 12:00:00,37.72,37.74,37.62,37.66,26100.0,24.4107,24.4236,24.346,24.3719,26100.0
2012-07-20 12:10:00,37.66,37.69,37.6,37.64,40500.0,24.3719,24.3913,24.333,24.3589,40500.0
2012-07-20 12:20:00,37.62,37.66,37.61,37.62,32400.0,24.346,24.3719,24.3395,24.346,32400.0
2012-07-20 12:30:00,37.62,37.62,37.52,37.58,35300.0,24.346,24.346,24.2812,24.3201,35300.0
2012-07-20 12:40:00,37.59,37.61,37.56,37.57,14800.0,24.3266,24.3395,24.3071,24.3136,14800.0
2012-07-20 12:50:00,37.57,37.69,37.57,37.66,49800.0,24.3136,24.3913,24.3136,24.3719,49800.0
2012-07-20 13:00:00,37.65,37.67,37.59,37.61,23000.0,24.3654,24.3783,24.3266,24.3395,23000.0
2012-07-20 13:10:00,37.61,37.66,37.59,37.62,20100.0,24.3395,24.3719,24.3266,24.346,20100.0
2012-07-20 13:20:00,37.61,37.62,37.54,37.58,26200.0,24.3395,24.346,24.2942,24.3201,26200.0
2012-07-20 13:30:00,37.58,37.68,37.58,37.68,19300.0,24.3201,24.3848,24.3201,24.3848,19300.0
2012-07-20 13:40:00,37.69,37.69,37.56,37.56,27100.0,24.3913,24.3913,24.3071,24.3071,27100.0
2012-07-20 13:50:00,37.56,37.59,37.51,37.55,53600.0,24.3071,24.3266,24.2748,24.3007,53600.0
2012-07-20 14:00:00,37.56,37.61,37.51,37.55,36300.0,24.3071,24.3395,24.2748,24.3007,36300.0
2012-07-20 14:10:00,37.54,37.57,37.51,37.55,32100.0,24.2942,24.3136,24.2748,24.3007,32100.0
2012-07-20 14:20:00,37.56,37.58,37.51,37.55,18900.0,24.3071,24.3201,24.2748,24.3007,18900.0
2012-07-20 14:30:00,37.55,37.55,37.46,37.46,35900.0,24.3007,24.3007,24.2424,24.2424,35900.0
2012-07-20 14:40:00,37.45,37.5,37.45,37.49,36000.0,24.2359,24.2683,24.2359,24.2618,36000.0
2012-07-20 14:50:00,37.51,37.55,37.5,37.53,18000.0,24.2748,24.3007,24.2683,24.2877,18000.0
2012-07-20 15:00:00,37.54,37.56,37.49,37.55,48600.0,24.2942,24.3071,24.2618,24.3007,48600.0
2012-07-20 15:10:00,37.56,37.58,37.5,37.53,32800.0,24.3071,24.3201,24.2683,24.2877,32800.0
2012-07-20 15:20:00,37.53,37.54,37.48,37.5,71100.0,24.2877,24.2942,24.2554,24.2683,71100.0
2012-07-20 15:30:00,37.51,37.53,37.44,37.51,70600.0,24.2748,24.2877,24.2295,24.2748,70600.0
2012-07-20 15:40:00,37.52,37.56,37.5,37.54,70800.0,24.2812,24.3071,24.2683,24.2942,70800.0
2012-07-20 15:50:00,37.54,37.56,37.51,37.56,120600.0,24.2942,24.3071,24.2748,24.3071,120600.0
2012-07-23 09:30:00,36.82,36.84,36.27,36.39,143600.0,23.8282,23.8412,23.4723,23.55,143600.0
2012-07-23 09:40:00,36.38,36.55,36.3,36.33,52900.0,23.5435,23.6535,23.4917,23.5111,52900.0
2012-07-23 09:50:00,36.34,36.6,36.28,36.5,60000.0,23.5176,23.6859,23.4788,23.6212,60000.0
2012-07-23 10:00:00,36.49,36.52,36.41,36.45,45500.0,23.6147,23.6341,23.5629,23.5888,45500.0
2012-07-23 10:10:00,36.45,36.52,36.43,36.5,33500.0,23.5888,23.6341,23.5759,23.6212,33500.0
2012-07-23 10:20:00,36.51,36.62,36.49,36.57,30600.0,23.6276,23.6988,23.6147,23.6665,30600.0
2012-07-23 10:30:00,36.57,36.63,36.51,36.55,49400.0,23.6665,23.7053,23.6276,23.6535,49400.0
2012-07-23 10:40:00,36.55,36.59,36.52,36.58,50000.0,23.6535,23.6794,23.6341,23.6729,50000.0
2012-07-23 10:50:00,36.58,36.58,36.49,36.49,79400.0,23.6729,23.6729,23.6147,23.6147,79400.0
2012-07-23 11:00:00,36.49,36.61,36.48,36.58,34000.0,23.6147,23.6923,23.6082,23.6729,34000.0
2012-07-23 11:10:00,36.58,36.69,36.57,36.58,45700.0,23.6729,23.7441,23.6665,23.6729,45700.0
2012-07-23 11:20:00,36.6,36.71,36.55,36.71,49900.0,23.6859,23.7571,23.6535,23.7571,49900.0
2012-07-23 11:30:00,36.71,36.71,36.5,36.5,44900.0,23.7571,23.7571,23.6212,23.6212,44900.0
2012-07-23 11:40:00,36.51,36.56,36.5,36.54,14000.0,23.6276,23.66,23.6212,23.647,14000.0
2012-07-23 11:50:00,36.54,36.64,36.54,36.61,30700.0,23.647,23.7118,23.647,23.6923,30700.0
2012-07-23 12:00:00,36.63,36.64,36.58,36.62,23900.0,23.7053,23.7118,23.6729,23.6988,23900.0
2012-07-23 12:10:00,36.62,36.64,36.47,36.5,48100.0,23.6988,23.7118,23.6017,23.6212,48100.0
2012-07-23 12:20:00,36.51,36.61,36.5,36.6,37200.0,23.6276,23.6923,23.6212,23.6859,37200.0
2012-07-23 12:30:00,36.6,36.65,36.54,36.6,25500.0,23.6859,23.7182,23.647,23.6859,25500.0
2012-07-23 12:40:00,36.6,36.66,36.55,36.65,26600.0,23.6859,23.7247,23.6535,23.7182,26600.0
2012-07-23 12:50:00,36.65,36.72,36.62,36.63,56100.0,23.7182,23.7635,23.6988,23.7053,56100.0
2012-07-23 13:00:00,36.64,36.65,36.6,36.64,11600.0,23.7118,23.7182,23.6859,23.7118,11600.0
2012-07-23 13:10:00,36.65,36.68,36.62,36.64,25500.0,23.7182,23.7376,23.6988,23.7118,25500.0
2012-07-23 13:20:00,36.64,36.69,36.62,36.65,19500.0,23.7118,23.7441,23.6988,23.7182,19500.0
2012-07-23 13:30:00,36.66,36.7,36.64,36.66,12200.0,23.7247,23.7506,23.7118,23.7247,12200.0
2012-07-23 13:40:00,36.66,36.69,36.64,36.68,11700.0,23.7247,23.7441,23.7118,23.7376,11700.0
2012-07-23 13:50:00,36.68,36.7,36.64,36.65,42600.0,23.7376,23.7506,23.7118,23.7182,42600.0
2012-07-23 14:00:00,36.66,36.71,36.62,36.67,87700.0,23.7247,23.7571,23.6988,23.7312,87700.0
2012-07-23 14:10:00,36.67,36.72,36.67,36.69,31900.0,23.7312,23.7635,23.7312,23.7441,31900.0
2012-07-23 14:20:00,36.68,36.72,36.66,36.7,33600.0,23.7376,23.7635,23.7247,23.7506,33600.0
2012-07-23 14:30:00,36.7,36.75,36.68,36.68,34800.0,23.7506,23.7829,23.7376,23.7376,34800.0
2012-07-23 14:40:00,36.69,36.7,36.67,36.69,39400.0,23.7441,23.7506,23.7312,23.7441,39400.0
2012-07-23 14:50:00,36.68,36.68,36.59,36.61,83900.0,23.7376,23.7376,23.6794,23.6923,83900.0
2012-07-23 15:00:00,36.62,36.65,36.56,36.61,111500.0,23.6988,23.7182,23.66,23.6923,111500.0
2012-07-23 15:10:00,36.6,36.62,36.59,36.6,64400.0,23.6859,23.6988,23.6794,23.6859,64400.0
2012-07-23 15:20:00,36.59,36.81,36.59,36.8,80400.0,23.6794,23.8218,23.6794,23.8153,80400.0
2012-07-23 15:30:00,36.81,36.86,36.75,36.76,101500.0,23.8218,23.8541,23.7829,23.7894,101500.0
2012-07-23 15:40:00,36.75,36.82,36.74,36.78,98200.0,23.7829,23.8282,23.7765,23.8024,98200.0
2012-07-23 15:50:00,36.79,36.8,36.69,36.7,145200.0,23.8088,23.8153,23.7441,23.7506,145200.0
2012-07-24 09:30:00,36.6,36.67,36.14,36.19,159900.0,23.6859,23.7312,23.3882,23.4205,159900.0
2012-07-24 09:40:00,36.19,36.2,36.05,36.07,168400.0,23.4205,23.427,23.3299,23.3429,168400.0
2012-07-24 09:50:00,36.06,36.21,36.02,36.12,123700.0,23.3364,23.4335,23.3105,23.3752,123700.0
2012-07-24 10:00:00,36.11,36.14,36.06,36.07,93900.0,23.3688,23.3882,23.3364,23.3429,93900.0
2012-07-24 10:10:00,36.06,36.08,35.84,35.86,154100.0,23.3364,23.3493,23.194,23.207,154100.0
2012-07-24 10:20:00,35.85,35.88,35.76,35.77,110600.0,23.2005,23.2199,23.1423,23.1487,110600.0
2012-07-24 10:30:00,35.77,35.93,35.76,35.9,165300.0,23.1487,23.2523,23.1423,23.2329,165300.0
2012-07-24 10:40:00,35.9,35.91,35.81,35.87,73300.0,23.2329,23.2393,23.1746,23.2134,73300.0
2012-07-24 10:50:00,35.87,35.9,35.83,35.84,77100.0,23.2134,23.2329,23.1876,23.194,77100.0
2012-07-24 11:00:00,35.85,35.89,35.74,35.76,58800.0,23.2005,23.2264,23.1293,23.1423,58800.0
2012-07-24 11:10:00,35.77,35.88,35.73,35.88,40500.0,23.1487,23.2199,23.1228,23.2199,40500.0
2012-07-24 11:20:00,35.88,35.9,35.77,35.78,128600.0,23.2199,23.2329,23.1487,23.1552,128600.0
2012-07-24 11:30:00,35.79,35.84,35.67,35.68,79900.0,23.1617,23.194,23.084,23.0905,79900.0
2012-07-24 11:40:00,35.69,35.8,35.65,35.8,36300.0,23.097,23.1681,23.0711,23.1681,36300.0
2012-07-24 11:50:00,35.8,35.8,35.73,35.76,35500.0,23.1681,23.1681,23.1228,23.1423,35500.0
2012-07-24 12:00:00,35.75,35.75,35.61,35.72,40600.0,23.1358,23.1358,23.0452,23.1164,40600.0
2012-07-24 12:10:00,35.73,35.77,35.7,35.72,33600.0,23.1228,23.1487,23.1034,23.1164,33600.0
2012-07-24 12:20:00,35.71,35.71,35.47,35.49,85500.0,23.1099,23.1099,22.9546,22.9675,85500.0
2012-07-24 12:30:00,35.5,35.53,35.41,35.52,93100.0,22.974,22.9934,22.9158,22.9869,93100.0
2012-07-24 12:40:00,35.51,35.58,35.49,35.49,53900.0,22.9805,23.0258,22.9675,22.9675,53900.0
2012-07-24 12:50:00,35.5,35.62,35.48,35.6,51400.0,22.974,23.0517,22.9611,23.0387,51400.0
2012-07-24 13:00:00,35.59,35.59,35.53,35.59,25900.0,23.0322,23.0322,22.9934,23.0322,25900.0
2012-07-24 13:10:00,35.56,35.58,35.47,35.47,84600.0,23.0128,23.0258,22.9546,22.9546,84600.0
2012-07-24 13:20:00,35.46,35.51,35.41,35.43,31500.0,22.9481,22.9805,22.9158,22.9287,31500.0
2012-07-24 13:30:00,35.43,35.48,35.37,35.46,114900.0,22.9287,22.9611,22.8899,22.9481,114900.0
2012-07-24 13:40:00,35.46,35.52,35.45,35.48,36400.0,22.9481,22.9869,22.9416,22.9611,36400.0
2012-07-24 13:50:00,35.48,35.6,35.47,35.58,153200.0,22.9611,23.0387,22.9546,23.0258,153200.0
2012-07-24 14:00:00,35.59,35.59,35.48,35.5,48400.0,23.0322,23.0322,22.9611,22.974,48400.0
2012-07-24 14:10:00,35.5,35.52,35.41,35.41,114200.0,22.974,22.9869,22.9158,22.9158,114200.0
2012-07-24 14:20:00,35.41,35.51,35.39,35.39,27600.0,22.9158,22.9805,22.9028,22.9028,27600.0
2012-07-24 14:30:00,35.4,35.45,35.32,35.45,128200.0,22.9093,22.9416,22.8575,22.9416,128200.0
2012-07-24 14:40:00,35.45,35.52,35.44,35.51,26900.0,22.9416,22.9869,22.9352,22.9805,26900.0
2012-07-24 14:50:00,35.51,35.52,35.47,35.5,44100.0,22.9805,22.9869,22.9546,22.974,44100.0
2012-07-24 15:00:00,35.51,35.56,35.44,35.44,80600.0,22.9805,23.0128,22.9352,22.9352,80600.0
2012-07-24 15:10:00,35.44,35.49,35.39,35.42,92900.0,22.9352,22.9675,22.9028,22.9222,92900.0
2012-07-24 15:20:00,35.42,35.59,35.41,35.58,101100.0,22.9222,23.0322,22.9158,23.0258,101100.0
2012-07-24 15:30:00,35.59,35.61,35.55,35.61,97000.0,23.0322,23.0452,23.0064,23.0452,97000.0
2012-07-24 15:40:00,35.61,35.69,35.5,35.55,156400.0,23.0452,23.097,22.974,23.0064,156400.0
2012-07-24 15:50:00,35.53,35.71,35.5,35.61,345400.0,22.9934,23.1099,22.974,23.0452,345400.0
2012-07-25 09:30:00,35.92,36.4,35.76,36.34,177200.0,23.2458,23.5564,23.1423,23.5176,177200.0
2012-07-25 09:40:00,36.39,36.45,36.24,36.33,106600.0,23.55,23.5888,23.4529,23.5111,106600.0
2012-07-25 09:50:00,36.31,36.54,36.26,36.52,77100.0,23.4982,23.647,23.4658,23.6341,77100.0
2012-07-25 10:00:00,36.51,36.54,36.09,36.11,106100.0,23.6276,23.647,23.3558,23.3688,106100.0
2012-07-25 10:10:00,36.11,36.15,36.02,36.05,60700.0,23.3688,23.3946,23.3105,23.3299,60700.0
2012-07-25 10:20:00,36.04,36.06,35.94,36.04,47900.0,23.3235,23.3364,23.2587,23.3235,47900.0
2012-07-25 10:30:00,36.03,36.15,35.97,36.13,54700.0,23.317,23.3946,23.2782,23.3817,54700.0
2012-07-25 10:40:00,36.13,36.19,36.05,36.05,23600.0,23.3817,23.4205,23.3299,23.3299,23600.0
2012-07-25 10:50:00,36.06,36.1,35.93,35.93,47700.0,23.3364,23.3623,23.2523,23.2523,47700.0
2012-07-25 11:00:00,35.95,35.99,35.92,35.96,27200.0,23.2652,23.2911,23.2458,23.2717,27200.0
2012-07-25 11:10:00,35.96,36.05,35.93,36.02,27200.0,23.2717,23.3299,23.2523,23.3105,27200.0
2012-07-25 11:20:00,36.02,36.07,35.97,36.03,33000.0,23.3105,23.3429,23.2782,23.317,33000.0
2012-07-25 11:30:00,36.02,36.11,36.01,36.11,20100.0,23.3105,23.3688,23.304,23.3688,20100.0
2012-07-25 11:40:00,36.11,36.14,36.06,36.09,28400.0,23.3688,23.3882,23.3364,23.3558,28400.0
2012-07-25 11:50:00,36.08,36.15,36.06,36.13,20500.0,23.3493,23.3946,23.3364,23.3817,20500.0
2012-07-25 12:00:00,36.14,36.17,36.11,36.12,19900.0,23.3882,23.4076,23.3688,23.3752,19900.0
2012-07-25 12:10:00,36.13,36.15,36.07,36.08,18000.0,23.3817,23.3946,23.3429,23.3493,18000.0
2012-07-25 12:20:00,36.08,36.12,36.02,36.04,18000.0,23.3493,23.3752,23.3105,23.3235,18000.0
2012-07-25 12:30:00,36.05,36.11,36.04,36.1,17700.0,23.3299,23.3688,23.3235,23.3623,17700.0
2012-07-25 12:40:00,36.09,36.2,36.08,36.17,27100.0,23.3558,23.427,23.3493,23.4076,27100.0
2012-07-25 12:50:00,36.17,36.21,36.16,36.17,9100.0,23.4076,23.4335,23.4011,23.4076,9100.0
2012-07-25 13:00:00,36.17,36.22,36.15,36.16,19400.0,23.4076,23.4399,23.3946,23.4011,19400.0
2012-07-25 13:10:00,36.15,36.19,36.14,36.19,20800.0,23.3946,23.4205,23.3882,23.4205,20800.0
2012-07-25 13:20:00,36.18,36.26,36.18,36.26,15600.0,23.4141,23.4658,23.4141,23.4658,15600.0
2012-07-25 13:30:00,36.26,36.39,36.23,36.37,22800.0,23.4658,23.55,23.4464,23.537,22800.0
2012-07-25 13:40:00,36.37,36.38,36.29,36.29,13000.0,23.537,23.5435,23.4852,23.4852,13000.0
2012-07-25 13:50:00,36.28,36.37,36.28,36.37,17500.0,23.4788,23.537,23.4788,23.537,17500.0
2012-07-25 14:00:00,36.38,36.38,36.28,36.33,24700.0,23.5435,23.5435,23.4788,23.5111,24700.0
2012-07-25 14:10:00,36.33,36.41,36.33,36.36,27100.0,23.5111,23.5629,23.5111,23.5305,27100.0
2012-07-25 14:20:00,36.37,36.45,36.37,36.41,15100.0,23.537,23.5888,23.537,23.5629,15100.0
2012-07-25 14:30:00,36.4,36.44,36.39,36.4,21700.0,23.5564,23.5823,23.55,23.5564,21700.0
2012-07-25 14:40:00,36.4,36.43,36.37,36.4,14100.0,23.5564,23.5759,23.537,23.5564,14100.0
2012-07-25 14:50:00,36.4,36.41,36.36,36.38,31300.0,23.5564,23.5629,23.5305,23.5435,31300.0
2012-07-25 15:00:00,36.36,36.37,36.29,36.32,41500.0,23.5305,23.537,23.4852,23.5047,41500.0
2012-07-25 15:10:00,36.33,36.33,36.15,36.16,65100.0,23.5111,23.5111,23.3946,23.4011,65100.0
2012-07-25 15:20:00,36.15,36.17,36.08,36.17,47200.0,23.3946,23.4076,23.3493,23.4076,47200.0
2012-07-25 15:30:00,36.16,36.17,36.07,36.13,46200.0,23.4011,23.4076,23.3429,23.3817,46200.0
2012-07-25 15:40:00,36.13,36.15,36.04,36.14,69800.0,23.3817,23.3946,23.3235,23.3882,69800.0
2012-07-25 15:50:00,36.13,36.15,36.07,36.15,149400.0,23.3817,23.3946,23.3429,23.3946,149400.0
2012-07-26 09:30:00,36.94,37.5,36.94,37.37,96400.0,23.9059,24.2683,23.9059,24.1842,96400.0
2012-07-26 09:40:00,37.38,37.38,37.1,37.22,47200.0,24.1906,24.1906,24.0094,24.0871,47200.0
2012-07-26 09:50:00,37.23,37.37,37.11,37.17,58600.0,24.0936,24.1842,24.0159,24.0547,58600.0
2012-07-26 10:00:00,37.17,37.27,37.04,37.25,52000.0,24.0547,24.1195,23.9706,24.1065,52000.0
2012-07-26 10:10:00,37.25,37.26,36.86,36.86,77600.0,24.1065,24.113,23.8541,23.8541,77600.0
2012-07-26 10:20:00,36.86,36.97,36.83,36.92,123300.0,23.8541,23.9253,23.8347,23.893,123300.0
2012-07-26 10:30:00,36.9,37.0,36.62,36.63,85500.0,23.88,23.9447,23.6988,23.7053,85500.0
2012-07-26 10:40:00,36.63,36.71,36.57,36.65,44300.0,23.7053,23.7571,23.6665,23.7182,44300.0
2012-07-26 10:50:00,36.66,36.75,36.6,36.74,26400.0,23.7247,23.7829,23.6859,23.7765,26400.0
2012-07-26 11:00:00,36.76,36.76,36.52,36.54,27800.0,23.7894,23.7894,23.6341,23.647,27800.0
2012-07-26 11:10:00,36.53,36.62,36.5,36.62,49000.0,23.6406,23.6988,23.6212,23.6988,49000.0
2012-07-26 11:20:00,36.62,36.62,36.5,36.54,44500.0,23.6988,23.6988,23.6212,23.647,44500.0
2012-07-26 11:30:00,36.55,36.62,36.52,36.56,48800.0,23.6535,23.6988,23.6341,23.66,48800.0
2012-07-26 11:40:00,36.55,36.56,36.4,36.48,87000.0,23.6535,23.66,23.5564,23.6082,87000.0
2012-07-26 11:50:00,36.49,36.56,36.48,36.56,32900.0,23.6147,23.66,23.6082,23.66,32900.0
2012-07-26 12:00:00,36.55,36.59,36.47,36.54,32900.0,23.6535,23.6794,23.6017,23.647,32900.0
2012-07-26 12:10:00,36.54,36.6,36.5,36.57,29200.0,23.647,23.6859,23.6212,23.6665,29200.0
2012-07-26 12:20:00,36.57,36.61,36.5,36.5,42800.0,23.6665,23.6923,23.6212,23.6212,42800.0
2012-07-26 12:30:00,36.51,36.54,36.5,36.53,51800.0,23.6276,23.647,23.6212,23.6406,51800.0
2012-07-26 12:40:00,36.52,36.53,36.48,36.48,38900.0,23.6341,23.6406,23.6082,23.6082,38900.0
2012-07-26 12:50:00,36.5,36.62,36.44,36.61,65600.0,23.6212,23.6988,23.5823,23.6923,65600.0
2012-07-26 13:00:00,36.61,36.7,36.6,36.64,32200.0,23.6923,23.7506,23.6859,23.7118,32200.0
2012-07-26 13:10:00,36.65,36.65,36.57,36.59,24700.0,23.7182,23.7182,23.6665,23.6794,24700.0
2012-07-26 13:20:00,36.58,36.64,36.57,36.62,89500.0,23.6729,23.7118,23.6665,23.6988,89500.0
2012-07-26 13:30:00,36.62,36.65,36.56,36.63,70000.0,23.6988,23.7182,23.66,23.7053,70000.0
2012-07-26 13:40:00,36.61,36.61,36.5,36.51,37600.0,23.6923,23.6923,23.6212,23.6276,37600.0
2012-07-26 13:50:00,36.51,36.52,36.46,36.51,50200.0,23.6276,23.6341,23.5953,23.6276,50200.0
2012-07-26 14:00:00,36.51,36.54,36.49,36.52,77400.0,23.6276,23.647,23.6147,23.6341,77400.0
2012-07-26 14:10:00,36.52,36.64,36.51,36.62,139800.0,23.6341,23.7118,23.6276,23.6988,139800.0
2012-07-26 14:20:00,36.61,36.62,36.54,36.6,83700.0,23.6923,23.6988,23.647,23.6859,83700.0
2012-07-26 14:30:00,36.6,36.64,36.6,36.61,58700.0,23.6859,23.7118,23.6859,23.6923,58700.0
2012-07-26 14:40:00,36.6,36.66,36.57,36.65,82400.0,23.6859,23.7247,23.6665,23.7182,82400.0
2012-07-26 14:50:00,36.65,36.74,36.63,36.64,96300.0,23.7182,23.7765,23.7053,23.7118,96300.0
2012-07-26 15:00:00,36.64,36.72,36.61,36.65,92000.0,23.7118,23.7635,23.6923,23.7182,92000.0
2012-07-26 15:10:00,36.64,36.68,36.63,36.64,75000.0,23.7118,23.7376,23.7053,23.7118,75000.0
2012-07-26 15:20:00,36.65,36.66,36.58,36.65,68100.0,23.7182,23.7247,23.6729,23.7182,68100.0
2012-07-26 15:30:00,36.64,36.69,36.62,36.66,130500.0,23.7118,23.7441,23.6988,23.7247,130500.0
2012-07-26 15:40:00,36.66,36.75,36.64,36.7,204900.0,23.7247,23.7829,23.7118,23.7506,204900.0
2012-07-26 15:50:00,36.7,36.7,36.59,36.62,298900.0,23.7506,23.7506,23.6794,23.6988,298900.0
2012-07-27 09:30:00,36.85,36.99,36.75,36.8,145100.0,23.8477,23.9383,23.7829,23.8153,145100.0
2012-07-27 09:40:00,36.82,37.0,36.69,36.97,27200.0,23.8282,23.9447,23.7441,23.9253,27200.0
2012-07-27 09:50:00,36.97,37.16,36.94,37.16,84200.0,23.9253,24.0483,23.9059,24.0483,84200.0
2012-07-27 10:00:00,37.13,37.36,37.11,37.12,82700.0,24.0289,24.1777,24.0159,24.0224,82700.0
2012-07-27 10:10:00,37.14,37.21,37.06,37.17,75100.0,24.0353,24.0806,23.9836,24.0547,75100.0
2012-07-27 10:20:00,37.18,37.35,37.17,37.3,51900.0,24.0612,24.1712,24.0547,24.1389,51900.0
2012-07-27 10:30:00,37.31,37.55,37.3,37.49,77900.0,24.1453,24.3007,24.1389,24.2618,77900.0
2012-07-27 10:40:00,37.49,37.53,37.47,37.47,61600.0,24.2618,24.2877,24.2489,24.2489,61600.0
2012-07-27 10:50:00,37.47,37.54,37.43,37.51,49900.0,24.2489,24.2942,24.223,24.2748,49900.0
2012-07-27 11:00:00,37.51,37.54,37.49,37.49,42300.0,24.2748,24.2942,24.2618,24.2618,42300.0
2012-07-27 11:10:00,37.5,37.51,37.47,37.48,16300.0,24.2683,24.2748,24.2489,24.2554,16300.0
2012-07-27 11:20:00,37.48,37.51,37.45,37.48,43000.0,24.2554,24.2748,24.2359,24.2554,43000.0
2012-07-27 11:30:00,37.47,37.5,37.42,37.45,55200.0,24.2489,24.2683,24.2165,24.2359,55200.0
2012-07-27 11:40:00,37.44,37.45,37.35,37.38,23500.0,24.2295,24.2359,24.1712,24.1906,23500.0
2012-07-27 11:50:00,37.36,37.43,37.36,37.41,19700.0,24.1777,24.223,24.1777,24.2101,19700.0
2012-07-27 12:00:00,37.42,37.47,37.37,37.43,33400.0,24.2165,24.2489,24.1842,24.223,33400.0
2012-07-27 12:10:00,37.44,37.47,37.4,37.43,24400.0,24.2295,24.2489,24.2036,24.223,24400.0
2012-07-27 12:20:00,37.43,37.5,37.43,37.5,38500.0,24.223,24.2683,24.223,24.2683,38500.0
2012-07-27 12:30:00,37.5,37.52,37.39,37.4,66300.0,24.2683,24.2812,24.1971,24.2036,66300.0
2012-07-27 12:40:00,37.4,37.46,37.4,37.46,57400.0,24.2036,24.2424,24.2036,24.2424,57400.0
2012-07-27 12:50:00,37.47,37.51,37.47,37.51,76900.0,24.2489,24.2748,24.2489,24.2748,76900.0
2012-07-27 13:00:00,37.51,37.53,37.49,37.52,38400.0,24.2748,24.2877,24.2618,24.2812,38400.0
2012-07-27 13:10:00,37.5,37.52,37.49,37.51,60000.0,24.2683,24.2812,24.2618,24.2748,60000.0
2012-07-27 13:20:00,37.5,37.8,37.48,37.74,135400.0,24.2683,24.4625,24.2554,24.4236,135400.0
2012-07-27 13:30:00,37.74,37.88,37.72,37.85,148500.0,24.4236,24.5142,24.4107,24.4948,148500.0
2012-07-27 13:40:00,37.85,37.88,37.76,37.76,39400.0,24.4948,24.5142,24.4366,24.4366,39400.0
2012-07-27 13:50:00,37.76,37.9,37.74,37.87,39300.0,24.4366,24.5272,24.4236,24.5078,39300.0
2012-07-27 14:00:00,37.86,37.99,37.84,37.92,63000.0,24.5013,24.5854,24.4883,24.5401,63000.0
2012-07-27 14:10:00,37.91,37.91,37.79,37.8,44400.0,24.5336,24.5336,24.456,24.4625,44400.0
2012-07-27 14:20:00,37.8,37.88,37.77,37.84,42600.0,24.4625,24.5142,24.443,24.4883,42600.0
2012-07-27 14:30:00,37.85,37.94,37.84,37.9,35400.0,24.4948,24.5531,24.4883,24.5272,35400.0
2012-07-27 14:40:00,37.9,37.97,37.9,37.95,50800.0,24.5272,24.5725,24.5272,24.5595,50800.0
2012-07-27 14:50:00,37.95,38.05,37.95,38.02,168200.0,24.5595,24.6242,24.5595,24.6048,168200.0
2012-07-27 15:00:00,38.01,38.1,37.99,38.09,64800.0,24.5984,24.6566,24.5854,24.6501,64800.0
2012-07-27 15:10:00,38.09,38.1,38.02,38.05,73700.0,24.6501,24.6566,24.6048,24.6242,73700.0
2012-07-27 15:20:00,38.04,38.08,38.0,38.08,65100.0,24.6178,24.6437,24.5919,24.6437,65100.0
2012-07-27 15:30:00,38.08,38.1,38.04,38.05,111300.0,24.6437,24.6566,24.6178,24.6242,111300.0
2012-07-27 15:40:00,38.05,38.14,38.03,38.08,128000.0,24.6242,24.6825,24.6113,24.6437,128000.0
2012-07-27 15:50:00,38.09,38.09,37.85,37.95,276700.0,24.6501,24.6501,24.4948,24.5595,276700.0
2012-07-30 09:30:00,37.92,38.24,37.91,37.98,114900.0,24.5401,24.7472,24.5336,24.5789,114900.0
2012-07-30 09:40:00,37.98,37.98,37.69,37.93,96300.0,24.5789,24.5789,24.3913,24.5466,96300.0
2012-07-30 09:50:00,37.93,38.07,37.84,38.04,65000.0,24.5466,24.6372,24.4883,24.6178,65000.0
2012-07-30 10:00:00,38.05,38.09,38.0,38.03,100000.0,24.6242,24.6501,24.5919,24.6113,100000.0
2012-07-30 10:10:00,38.02,38.05,37.94,38.02,82900.0,24.6048,24.6242,24.5531,24.6048,82900.0
2012-07-30 10:20:00,38.02,38.3,38.02,38.22,156600.0,24.6048,24.786,24.6048,24.7343,156600.0
2012-07-30 10:30:00,38.21,38.25,38.15,38.22,120800.0,24.7278,24.7537,24.689,24.7343,120800.0
2012-07-30 10:40:00,38.21,38.27,38.19,38.23,94800.0,24.7278,24.7666,24.7148,24.7407,94800.0
2012-07-30 10:50:00,38.23,38.26,38.12,38.13,79500.0,24.7407,24.7601,24.6695,24.676,79500.0
2012-07-30 11:00:00,38.12,38.26,38.11,38.25,102200.0,24.6695,24.7601,24.6631,24.7537,102200.0
2012-07-30 11:10:00,38.24,38.28,38.11,38.15,121600.0,24.7472,24.7731,24.6631,24.689,121600.0
2012-07-30 11:20:00,38.15,38.15,37.99,38.08,75100.0,24.689,24.689,24.5854,24.6437,75100.0
2012-07-30 11:30:00,38.07,38.08,37.98,38.04,50600.0,24.6372,24.6437,24.5789,24.6178,50600.0
2012-07-30 11:40:00,38.03,38.1,37.95,38.05,71600.0,24.6113,24.6566,24.5595,24.6242,71600.0
2012-07-30 11:50:00,38.06,38.29,38.06,38.23,113600.0,24.6307,24.7796,24.6307,24.7407,113600.0
2012-07-30 12:00:00,38.23,38.23,38.09,38.14,70300.0,24.7407,24.7407,24.6501,24.6825,70300.0
2012-07-30 12:10:00,38.14,38.16,37.97,38.01,105900.0,24.6825,24.6954,24.5725,24.5984,105900.0
2012-07-30 12:20:00,38.01,38.03,37.98,38.02,39400.0,24.5984,24.6113,24.5789,24.6048,39400.0
2012-07-30 12:30:00,38.01,38.02,37.93,37.93,33100.0,24.5984,24.6048,24.5466,24.5466,33100.0
2012-07-30 12:40:00,37.94,38.16,37.94,38.13,46600.0,24.5531,24.6954,24.5531,24.676,46600.0
2012-07-30 12:50:00,38.12,38.16,38.06,38.1,90000.0,24.6695,24.6954,24.6307,24.6566,90000.0
2012-07-30 13:00:00,38.1,38.14,38.03,38.14,24100.0,24.6566,24.6825,24.6113,24.6825,24100.0
2012-07-30 13:10:00,38.15,38.16,38.05,38.05,83800.0,24.689,24.6954,24.6242,24.6242,83800.0
2012-07-30 13:20:00,38.06,38.17,38.03,38.16,102400.0,24.6307,24.7019,24.6113,24.6954,102400.0
2012-07-30 13:30:00,38.16,38.23,38.12,38.14,40100.0,24.6954,24.7407,24.6695,24.6825,40100.0
2012-07-30 13:40:00,38.12,38.19,38.09,38.1,51100.0,24.6695,24.7148,24.6501,24.6566,51100.0
2012-07-30 13:50:00,38.08,38.12,38.03,38.06,51400.0,24.6437,24.6695,24.6113,24.6307,51400.0
2012-07-30 14:00:00,38.04,38.07,38.0,38.04,44900.0,24.6178,24.6372,24.5919,24.6178,44900.0
2012-07-30 14:10:00,38.03,38.15,38.02,38.09,53800.0,24.6113,24.689,24.6048,24.6501,53800.0
2012-07-30 14:20:00,38.08,38.14,38.04,38.1,23600.0,24.6437,24.6825,24.6178,24.6566,23600.0
2012-07-30 14:30:00,38.11,38.16,38.11,38.14,74700.0,24.6631,24.6954,24.6631,24.6825,74700.0
2012-07-30 14:40:00,38.14,38.23,38.14,38.2,20200.0,24.6825,24.7407,24.6825,24.7213,20200.0
2012-07-30 14:50:00,38.2,38.21,38.17,38.19,72900.0,24.7213,24.7278,24.7019,24.7148,72900.0
2012-07-30 15:00:00,38.18,38.22,38.07,38.07,31600.0,24.7084,24.7343,24.6372,24.6372,31600.0
2012-07-30 15:10:00,38.07,38.1,38.0,38.09,109600.0,24.6372,24.6566,24.5919,24.6501,109600.0
2012-07-30 15:20:00,38.1,38.16,38.07,38.15,80000.0,24.6566,24.6954,24.6372,24.689,80000.0
2012-07-30 15:30:00,38.15,38.23,38.1,38.11,126600.0,24.689,24.7407,24.6566,24.6631,126600.0
2012-07-30 15:40:00,38.11,38.2,38.1,38.2,116100.0,24.6631,24.7213,24.6566,24.7213,116100.0
2012-07-30 15:50:00,38.19,38.22,38.13,38.17,184700.0,24.7148,24.7343,24.676,24.7019,184700.0
2012-07-31 09:30:00,38.07,38.5,38.03,38.49,74600.0,24.6372,24.9155,24.6113,24.909,74600.0
2012-07-31 09:40:00,38.49,38.71,38.47,38.53,56300.0,24.909,25.0514,24.896,24.9349,56300.0
2012-07-31 09:50:00,38.52,38.52,38.16,38.28,44000.0,24.9284,24.9284,24.6954,24.7731,44000.0
2012-07-31 10:00:00,38.28,38.38,38.02,38.08,48400.0,24.7731,24.8378,24.6048,24.6437,48400.0
2012-07-31 10:10:00,38.07,38.31,38.05,38.28,50200.0,24.6372,24.7925,24.6242,24.7731,50200.0
2012-07-31 10:20:00,38.27,38.52,38.26,38.5,45900.0,24.7666,24.9284,24.7601,24.9155,45900.0
2012-07-31 10:30:00,38.5,38.52,38.21,38.26,43500.0,24.9155,24.9284,24.7278,24.7601,43500.0
2012-07-31 10:40:00,38.26,38.47,38.25,38.44,36100.0,24.7601,24.896,24.7537,24.8766,36100.0
2012-07-31 10:50:00,38.43,38.45,38.37,38.4,32700.0,24.8702,24.8831,24.8313,24.8507,32700.0
2012-07-31 11:00:00,38.39,38.44,38.35,38.38,24300.0,24.8443,24.8766,24.8184,24.8378,24300.0
2012-07-31 11:10:00,38.4,38.57,38.4,38.49,32400.0,24.8507,24.9608,24.8507,24.909,32400.0
2012-07-31 11:20:00,38.5,38.61,38.5,38.55,40800.0,24.9155,24.9866,24.9155,24.9478,40800.0
2012-07-31 11:30:00,38.55,38.58,38.45,38.48,66800.0,24.9478,24.9672,24.8831,24.9025,66800.0
2012-07-31 11:40:00,38.48,38.48,38.31,38.31,29700.0,24.9025,24.9025,24.7925,24.7925,29700.0
2012-07-31 11:50:00,38.31,38.35,38.3,38.35,28400.0,24.7925,24.8184,24.786,24.8184,28400.0
2012-07-31 12:00:00,38.35,38.36,38.21,38.24,24200.0,24.8184,24.8249,24.7278,24.7472,24200.0
2012-07-31 12:10:00,38.24,38.24,38.1,38.17,25300.0,24.7472,24.7472,24.6566,24.7019,25300.0
2012-07-31 12:20:00,38.17,38.22,38.14,38.2,35800.0,24.7019,24.7343,24.6825,24.7213,35800.0
2012-07-31 12:30:00,38.19,38.26,38.14,38.24,21400.0,24.7148,24.7601,24.6825,24.7472,21400.0
2012-07-31 12:40:00,38.24,38.28,38.2,38.23,94300.0,24.7472,24.7731,24.7213,24.7407,94300.0
2012-07-31 12:50:00,38.23,38.31,38.21,38.22,32400.0,24.7407,24.7925,24.7278,24.7343,32400.0
2012-07-31 13:00:00,38.22,38.28,38.17,38.26,30100.0,24.7343,24.7731,24.7019,24.7601,30100.0
2012-07-31 13:10:00,38.26,38.29,38.25,38.28,24000.0,24.7601,24.7796,24.7537,24.7731,24000.0
2012-07-31 13:20:00,38.28,38.45,38.28,38.44,43400.0,24.7731,24.8831,24.7731,24.8766,43400.0
2012-07-31 13:30:00,38.45,38.46,38.35,38.37,23200.0,24.8831,24.8896,24.8184,24.8313,23200.0
2012-07-31 13:40:00,38.37,38.38,38.29,38.3,31800.0,24.8313,24.8378,24.7796,24.786,31800.0
2012-07-31 13:50:00,38.3,38.35,38.3,38.31,20900.0,24.786,24.8184,24.786,24.7925,20900.0
2012-07-31 14:00:00,38.3,38.37,38.29,38.35,37300.0,24.786,24.8313,24.7796,24.8184,37300.0
2012-07-31 14:10:00,38.34,38.42,38.34,38.37,29500.0,24.8119,24.8637,24.8119,24.8313,29500.0
2012-07-31 14:20:00,38.37,38.49,38.37,38.46,71300.0,24.8313,24.909,24.8313,24.8896,71300.0
2012-07-31 14:30:00,38.47,38.48,38.41,38.45,43700.0,24.896,24.9025,24.8572,24.8831,43700.0
2012-07-31 14:40:00,38.45,38.53,38.4,38.52,70500.0,24.8831,24.9349,24.8507,24.9284,70500.0
2012-07-31 14:50:00,38.51,38.56,38.47,38.48,52800.0,24.9219,24.9543,24.896,24.9025,52800.0
2012-07-31 15:00:00,38.47,38.48,38.29,38.36,113800.0,24.896,24.9025,24.7796,24.8249,113800.0
2012-07-31 15:10:00,38.36,38.37,38.34,38.36,33400.0,24.8249,24.8313,24.8119,24.8249,33400.0
2012-07-31 15:20:00,38.36,38.42,38.33,38.42,33100.0,24.8249,24.8637,24.8054,24.8637,33100.0
2012-07-31 15:30:00,38.43,38.44,38.35,38.35,60700.0,24.8702,24.8766,24.8184,24.8184,60700.0
2012-07-31 15:40:00,38.35,38.36,38.27,38.29,71900.0,24.8184,24.8249,24.7666,24.7796,71900.0
2012-07-31 15:50:00,38.29,38.35,38.25,38.27,235700.0,24.7796,24.8184,24.7537,24.7666,235700.0
2012-08-01 09:30:00,38.63,38.73,38.3,38.37,67400.0,24.9996,25.0643,24.786,24.8313,67400.0
2012-08-01 09:40:00,38.36,38.42,38.12,38.33,42600.0,24.8249,24.8637,24.6695,24.8054,42600.0
2012-08-01 09:50:00,38.33,38.4,38.22,38.26,51700.0,24.8054,24.8507,24.7343,24.7601,51700.0
2012-08-01 10:00:00,38.25,38.37,38.18,38.2,70200.0,24.7537,24.8313,24.7084,24.7213,70200.0
2012-08-01 10:10:00,38.21,38.24,38.0,38.03,101700.0,24.7278,24.7472,24.5919,24.6113,101700.0
2012-08-01 10:20:00,38.04,38.05,37.94,37.98,51300.0,24.6178,24.6242,24.5531,24.5789,51300.0
2012-08-01 10:30:00,37.99,38.17,37.92,38.15,37600.0,24.5854,24.7019,24.5401,24.689,37600.0
2012-08-01 10:40:00,38.15,38.31,38.07,38.3,76400.0,24.689,24.7925,24.6372,24.786,76400.0
2012-08-01 10:50:00,38.31,38.34,38.19,38.2,35700.0,24.7925,24.8119,24.7148,24.7213,35700.0
2012-08-01 11:00:00,38.22,38.25,38.13,38.2,42100.0,24.7343,24.7537,24.676,24.7213,42100.0
2012-08-01 11:10:00,38.21,38.21,38.0,38.13,45100.0,24.7278,24.7278,24.5919,24.676,45100.0
2012-08-01 11:20:00,38.13,38.13,38.01,38.11,47600.0,24.676,24.676,24.5984,24.6631,47600.0
2012-08-01 11:30:00,38.1,38.13,38.03,38.05,61900.0,24.6566,24.676,24.6113,24.6242,61900.0
2012-08-01 11:40:00,38.06,38.26,38.05,38.26,105000.0,24.6307,24.7601,24.6242,24.7601,105000.0
2012-08-01 11:50:00,38.25,38.33,38.21,38.24,37600.0,24.7537,24.8054,24.7278,24.7472,37600.0
2012-08-01 12:00:00,38.23,38.31,38.21,38.28,21200.0,24.7407,24.7925,24.7278,24.7731,21200.0
2012-08-01 12:10:00,38.28,38.29,38.2,38.25,25200.0,24.7731,24.7796,24.7213,24.7537,25200.0
2012-08-01 12:20:00,38.25,38.29,38.25,38.28,13900.0,24.7537,24.7796,24.7537,24.7731,13900.0
2012-08-01 12:30:00,38.28,38.34,38.27,38.32,18300.0,24.7731,24.8119,24.7666,24.799,18300.0
2012-08-01 12:40:00,38.32,38.39,38.3,38.37,31200.0,24.799,24.8443,24.786,24.8313,31200.0
2012-08-01 12:50:00,38.36,38.41,38.35,38.4,16500.0,24.8249,24.8572,24.8184,24.8507,16500.0
2012-08-01 13:00:00,38.4,38.48,38.4,38.48,28200.0,24.8507,24.9025,24.8507,24.9025,28200.0
2012-08-01 13:10:00,38.48,38.48,38.42,38.46,23300.0,24.9025,24.9025,24.8637,24.8896,23300.0
2012-08-01 13:20:00,38.45,38.46,38.39,38.41,36600.0,24.8831,24.8896,24.8443,24.8572,36600.0
2012-08-01 13:30:00,38.39,38.4,38.3,38.32,21900.0,24.8443,24.8507,24.786,24.799,21900.0
2012-08-01 13:40:00,38.31,38.37,38.3,38.34,23500.0,24.7925,24.8313,24.786,24.8119,23500.0
2012-08-01 13:50:00,38.32,38.33,38.26,38.26,14100.0,24.799,24.8054,24.7601,24.7601,14100.0
2012-08-01 14:00:00,38.26,38.29,38.22,38.27,24600.0,24.7601,24.7796,24.7343,24.7666,24600.0
2012-08-01 14:10:00,38.28,38.29,37.98,38.04,70400.0,24.7731,24.7796,24.5789,24.6178,70400.0
2012-08-01 14:20:00,38.04,38.21,38.01,38.21,79400.0,24.6178,24.7278,24.5984,24.7278,79400.0
2012-08-01 14:30:00,38.2,38.2,38.12,38.15,25800.0,24.7213,24.7213,24.6695,24.689,25800.0
2012-08-01 14:40:00,38.15,38.25,38.1,38.19,22400.0,24.689,24.7537,24.6566,24.7148,22400.0
2012-08-01 14:50:00,38.19,38.27,38.14,38.25,32600.0,24.7148,24.7666,24.6825,24.7537,32600.0
2012-08-01 15:00:00,38.24,38.34,38.2,38.32,31200.0,24.7472,24.8119,24.7213,24.799,31200.0
2012-08-01 15:10:00,38.31,38.33,38.25,38.3,37900.0,24.7925,24.8054,24.7537,24.786,37900.0
2012-08-01 15:20:00,38.3,38.45,38.27,38.43,46600.0,24.786,24.8831,24.7666,24.8702,46600.0
2012-08-01 15:30:00,38.43,38.44,38.25,38.31,57200.0,24.8702,24.8766,24.7537,24.7925,57200.0
2012-08-01 15:40:00,38.31,38.33,38.22,38.23,66800.0,24.7925,24.8054,24.7343,24.7407,66800.0
2012-08-01 15:50:00,38.24,38.3,38.17,38.17,98000.0,24.7472,24.786,24.7019,24.7019,98000.0
2012-08-02 09:30:00,37.9,37.98,37.63,37.66,75400.0,24.5272,24.5789,24.3524,24.3719,75400.0
2012-08-02 09:40:00,37.68,37.83,37.6,37.75,47600.0,24.3848,24.4819,24.333,24.4301,47600.0
2012-08-02 09:50:00,37.75,37.9,37.72,37.89,53200.0,24.4301,24.5272,24.4107,24.5207,53200.0
2012-08-02 10:00:00,37.89,38.15,37.85,38.15,94100.0,24.5207,24.689,24.4948,24.689,94100.0
2012-08-02 10:10:00,38.16,38.23,38.02,38.04,44100.0,24.6954,24.7407,24.6048,24.6178,44100.0
2012-08-02 10:20:00,38.06,38.18,38.02,38.15,23700.0,24.6307,24.7084,24.6048,24.689,23700.0
2012-08-02 10:30:00,38.14,38.15,38.0,38.0,58000.0,24.6825,24.689,24.5919,24.5919,58000.0
2012-08-02 10:40:00,38.0,38.06,37.95,38.04,40500.0,24.5919,24.6307,24.5595,24.6178,40500.0
2012-08-02 10:50:00,38.05,38.09,37.78,37.8,71600.0,24.6242,24.6501,24.4495,24.4625,71600.0
2012-08-02 11:00:00,37.8,37.88,37.76,37.82,37000.0,24.4625,24.5142,24.4366,24.4754,37000.0
2012-08-02 11:10:00,37.82,37.83,37.65,37.67,41400.0,24.4754,24.4819,24.3654,24.3783,41400.0
2012-08-02 11:20:00,37.66,37.68,37.58,37.6,77800.0,24.3719,24.3848,24.3201,24.333,77800.0
2012-08-02 11:30:00,37.59,37.62,37.46,37.48,40900.0,24.3266,24.346,24.2424,24.2554,40900.0
2012-08-02 11:40:00,37.47,37.48,37.4,37.44,17500.0,24.2489,24.2554,24.2036,24.2295,17500.0
2012-08-02 11:50:00,37.44,37.48,37.35,37.43,36900.0,24.2295,24.2554,24.1712,24.223,36900.0
2012-08-02 12:00:00,37.45,37.47,37.37,37.44,27900.0,24.2359,24.2489,24.1842,24.2295,27900.0
2012-08-02 12:10:00,37.43,37.45,37.34,37.34,53100.0,24.223,24.2359,24.1648,24.1648,53100.0
2012-08-02 12:20:00,37.35,37.35,37.25,37.27,60600.0,24.1712,24.1712,24.1065,24.1195,60600.0
2012-08-02 12:30:00,37.26,37.26,37.05,37.2,48300.0,24.113,24.113,23.9771,24.0742,48300.0
2012-08-02 12:40:00,37.2,37.25,37.2,37.22,16800.0,24.0742,24.1065,24.0742,24.0871,16800.0
2012-08-02 12:50:00,37.23,37.31,37.18,37.28,33200.0,24.0936,24.1453,24.0612,24.1259,33200.0
2012-08-02 13:00:00,37.29,37.3,37.23,37.29,32000.0,24.1324,24.1389,24.0936,24.1324,32000.0
2012-08-02 13:10:00,37.29,37.3,37.16,37.18,39200.0,24.1324,24.1389,24.0483,24.0612,39200.0
2012-08-02 13:20:00,37.18,37.19,37.14,37.18,29700.0,24.0612,24.0677,24.0353,24.0612,29700.0
2012-08-02 13:30:00,37.18,37.23,37.15,37.18,39000.0,24.0612,24.0936,24.0418,24.0612,39000.0
2012-08-02 13:40:00,37.17,37.28,37.17,37.22,28100.0,24.0547,24.1259,24.0547,24.0871,28100.0
2012-08-02 13:50:00,37.22,37.3,37.19,37.19,29300.0,24.0871,24.1389,24.0677,24.0677,29300.0
2012-08-02 14:00:00,37.18,37.25,37.16,37.25,50300.0,24.0612,24.1065,24.0483,24.1065,50300.0
2012-08-02 14:10:00,37.25,37.28,37.23,37.27,30800.0,24.1065,24.1259,24.0936,24.1195,30800.0
2012-08-02 14:20:00,37.28,37.39,37.27,37.33,40300.0,24.1259,24.1971,24.1195,24.1583,40300.0
2012-08-02 14:30:00,37.32,37.51,37.29,37.5,41100.0,24.1518,24.2748,24.1324,24.2683,41100.0
2012-08-02 14:40:00,37.5,37.55,37.48,37.55,38900.0,24.2683,24.3007,24.2554,24.3007,38900.0
2012-08-02 14:50:00,37.55,37.58,37.48,37.54,47400.0,24.3007,24.3201,24.2554,24.2942,47400.0
2012-08-02 15:00:00,37.54,37.7,37.54,37.66,38000.0,24.2942,24.3977,24.2942,24.3719,38000.0
2012-08-02 15:10:00,37.65,37.72,37.61,37.67,30900.0,24.3654,24.4107,24.3395,24.3783,30900.0
2012-08-02 15:20:00,37.68,37.73,37.64,37.64,42900.0,24.3848,24.4172,24.3589,24.3589,42900.0
2012-08-02 15:30:00,37.65,37.8,37.64,37.78,70500.0,24.3654,24.4625,24.3589,24.4495,70500.0
2012-08-02 15:40:00,37.77,37.82,37.74,37.81,115700.0,24.443,24.4754,24.4236,24.4689,115700.0
2012-08-02 15:50:00,37.81,37.85,37.75,37.76,209500.0,24.4689,24.4948,24.4301,24.4366,209500.0
2012-08-03 09:30:00,38.54,38.79,38.51,38.6,51800.0,24.9413,25.1031,24.9219,24.9802,51800.0
2012-08-03 09:40:00,38.61,39.08,38.56,39.06,125400.0,24.9866,25.2908,24.9543,25.2779,125400.0
2012-08-03 09:50:00,39.07,39.31,39.06,39.27,64300.0,25.2843,25.4397,25.2779,25.4138,64300.0
2012-08-03 10:00:00,39.26,39.48,39.25,39.45,90900.0,25.4073,25.5497,25.4008,25.5303,90900.0
2012-08-03 10:10:00,39.44,39.47,39.15,39.15,66400.0,25.5238,25.5432,25.3361,25.3361,66400.0
2012-08-03 10:20:00,39.16,39.39,39.16,39.36,65100.0,25.3426,25.4914,25.3426,25.472,65100.0
2012-08-03 10:30:00,39.34,39.37,39.09,39.11,33300.0,25.4591,25.4785,25.2973,25.3102,33300.0
2012-08-03 10:40:00,39.11,39.12,38.88,38.88,35100.0,25.3102,25.3167,25.1614,25.1614,35100.0
2012-08-03 10:50:00,38.88,38.91,38.84,38.84,32500.0,25.1614,25.1808,25.1355,25.1355,32500.0
2012-08-03 11:00:00,38.84,38.95,38.83,38.95,37900.0,25.1355,25.2067,25.129,25.2067,37900.0
2012-08-03 11:10:00,38.95,39.05,38.91,38.99,38600.0,25.2067,25.2714,25.1808,25.2326,38600.0
2012-08-03 11:20:00,38.97,39.0,38.94,38.97,16000.0,25.2196,25.239,25.2002,25.2196,16000.0
2012-08-03 11:30:00,38.95,39.1,38.95,39.08,15700.0,25.2067,25.3038,25.2067,25.2908,15700.0
2012-08-03 11:40:00,39.07,39.09,39.03,39.07,10400.0,25.2843,25.2973,25.2585,25.2843,10400.0
2012-08-03 11:50:00,39.05,39.14,39.03,39.14,18700.0,25.2714,25.3296,25.2585,25.3296,18700.0
2012-08-03 12:00:00,39.13,39.18,39.1,39.1,19500.0,25.3232,25.3555,25.3038,25.3038,19500.0
2012-08-03 12:10:00,39.11,39.12,39.07,39.1,20000.0,25.3102,25.3167,25.2843,25.3038,20000.0
2012-08-03 12:20:00,39.11,39.16,39.11,39.15,21800.0,25.3102,25.3426,25.3102,25.3361,21800.0
2012-08-03 12:30:00,39.15,39.16,39.11,39.12,39200.0,25.3361,25.3426,25.3102,25.3167,39200.0
2012-08-03 12:40:00,39.12,39.12,39.0,39.01,31200.0,25.3167,25.3167,25.239,25.2455,31200.0
2012-08-03 12:50:00,39.01,39.04,38.99,39.0,19900.0,25.2455,25.2649,25.2326,25.239,19900.0
2012-08-03 13:00:00,39.01,39.11,39.01,39.1,15500.0,25.2455,25.3102,25.2455,25.3038,15500.0
2012-08-03 13:10:00,39.1,39.13,39.06,39.06,15900.0,25.3038,25.3232,25.2779,25.2779,15900.0
2012-08-03 13:20:00,39.06,39.07,38.99,39.0,24100.0,25.2779,25.2843,25.2326,25.239,24100.0
2012-08-03 13:30:00,39.0,39.0,38.94,38.97,32500.0,25.239,25.239,25.2002,25.2196,32500.0
2012-08-03 13:40:00,38.98,38.99,38.95,38.95,9000.0,25.2261,25.2326,25.2067,25.2067,9000.0
2012-08-03 13:50:00,38.95,39.09,38.94,39.07,35000.0,25.2067,25.2973,25.2002,25.2843,35000.0
2012-08-03 14:00:00,39.08,39.17,39.08,39.1,37300.0,25.2908,25.3491,25.2908,25.3038,37300.0
2012-08-03 14:10:00,39.11,39.15,39.1,39.12,13800.0,25.3102,25.3361,25.3038,25.3167,13800.0
2012-08-03 14:20:00,39.13,39.17,39.1,39.1,19900.0,25.3232,25.3491,25.3038,25.3038,19900.0
2012-08-03 14:30:00,39.11,39.13,39.08,39.11,31400.0,25.3102,25.3232,25.2908,25.3102,31400.0
2012-08-03 14:40:00,39.12,39.15,39.11,39.12,20300.0,25.3167,25.3361,25.3102,25.3167,20300.0
2012-08-03 14:50:00,39.12,39.18,39.12,39.16,82100.0,25.3167,25.3555,25.3167,25.3426,82100.0
2012-08-03 15:00:00,39.17,39.2,39.15,39.16,29700.0,25.3491,25.3685,25.3361,25.3426,29700.0
2012-08-03 15:10:00,39.16,39.17,39.11,39.14,35000.0,25.3426,25.3491,25.3102,25.3296,35000.0
2012-08-03 15:20:00,39.14,39.16,39.07,39.1,92200.0,25.3296,25.3426,25.2843,25.3038,92200.0
2012-08-03 15:30:00,39.1,39.11,39.02,39.06,94600.0,25.3038,25.3102,25.252,25.2779,94600.0
2012-08-03 15:40:00,39.07,39.13,39.04,39.12,118500.0,25.2843,25.3232,25.2649,25.3167,118500.0
2012-08-03 15:50:00,39.13,39.15,39.07,39.12,138100.0,25.3232,25.3361,25.2843,25.3167,138100.0
2012-08-06 09:30:00,39.73,39.82,39.25,39.82,109200.0,25.7115,25.7697,25.4008,25.7697,109200.0
2012-08-06 09:40:00,39.81,39.85,39.73,39.85,22200.0,25.7632,25.7891,25.7115,25.7891,22200.0
2012-08-06 09:50:00,39.85,39.9,39.83,39.84,50700.0,25.7891,25.8215,25.7762,25.7826,50700.0
2012-08-06 10:00:00,39.84,39.85,39.76,39.8,23600.0,25.7826,25.7891,25.7309,25.7568,23600.0
2012-08-06 10:10:00,39.79,39.79,39.72,39.74,47900.0,25.7503,25.7503,25.705,25.7179,47900.0
2012-08-06 10:20:00,39.74,39.75,39.59,39.59,21900.0,25.7179,25.7244,25.6209,25.6209,21900.0
2012-08-06 10:30:00,39.59,39.66,39.56,39.59,21700.0,25.6209,25.6662,25.6014,25.6209,21700.0
2012-08-06 10:40:00,39.58,39.59,39.48,39.5,17300.0,25.6144,25.6209,25.5497,25.5626,17300.0
2012-08-06 10:50:00,39.52,39.57,39.47,39.48,16000.0,25.5756,25.6079,25.5432,25.5497,16000.0
2012-08-06 11:00:00,39.47,39.51,39.42,39.49,34500.0,25.5432,25.5691,25.5108,25.5561,34500.0
2012-08-06 11:10:00,39.49,39.54,39.45,39.5,37600.0,25.5561,25.5885,25.5303,25.5626,37600.0
2012-08-06 11:20:00,39.52,39.54,39.45,39.45,30500.0,25.5756,25.5885,25.5303,25.5303,30500.0
2012-08-06 11:30:00,39.43,39.46,39.37,39.37,130600.0,25.5173,25.5367,25.4785,25.4785,130600.0
2012-08-06 11:40:00,39.37,39.38,39.3,39.32,27600.0,25.4785,25.485,25.4332,25.4461,27600.0
2012-08-06 11:50:00,39.32,39.44,39.3,39.42,33600.0,25.4461,25.5238,25.4332,25.5108,33600.0
2012-08-06 12:00:00,39.42,39.42,39.32,39.32,22300.0,25.5108,25.5108,25.4461,25.4461,22300.0
2012-08-06 12:10:00,39.32,39.41,39.29,39.34,60800.0,25.4461,25.5044,25.4267,25.4591,60800.0
2012-08-06 12:20:00,39.35,39.36,39.25,39.31,44500.0,25.4655,25.472,25.4008,25.4397,44500.0
2012-08-06 12:30:00,39.31,39.33,39.28,39.32,31900.0,25.4397,25.4526,25.4202,25.4461,31900.0
2012-08-06 12:40:00,39.32,39.32,39.28,39.28,51700.0,25.4461,25.4461,25.4202,25.4202,51700.0
2012-08-06 12:50:00,39.28,39.3,39.25,39.3,50400.0,25.4202,25.4332,25.4008,25.4332,50400.0
2012-08-06 13:00:00,39.3,39.31,39.29,39.3,20600.0,25.4332,25.4397,25.4267,25.4332,20600.0
2012-08-06 13:10:00,39.3,39.32,39.3,39.31,29900.0,25.4332,25.4461,25.4332,25.4397,29900.0
2012-08-06 13:20:00,39.31,39.36,39.29,39.35,65800.0,25.4397,25.472,25.4267,25.4655,65800.0
2012-08-06 13:30:00,39.34,39.36,39.3,39.3,32700.0,25.4591,25.472,25.4332,25.4332,32700.0
2012-08-06 13:40:00,39.3,39.33,39.27,39.3,44300.0,25.4332,25.4526,25.4138,25.4332,44300.0
2012-08-06 13:50:00,39.3,39.34,39.27,39.3,65800.0,25.4332,25.4591,25.4138,25.4332,65800.0
2012-08-06 14:00:00,39.31,39.36,39.3,39.33,51400.0,25.4397,25.472,25.4332,25.4526,51400.0
2012-08-06 14:10:00,39.34,39.35,39.28,39.35,47500.0,25.4591,25.4655,25.4202,25.4655,47500.0
2012-08-06 14:20:00,39.35,39.36,39.32,39.34,37300.0,25.4655,25.472,25.4461,25.4591,37300.0
2012-08-06 14:30:00,39.35,39.36,39.32,39.35,41200.0,25.4655,25.472,25.4461,25.4655,41200.0
2012-08-06 14:40:00,39.35,39.38,39.34,39.37,26000.0,25.4655,25.485,25.4591,25.4785,26000.0
2012-08-06 14:50:00,39.37,39.44,39.37,39.43,30800.0,25.4785,25.5238,25.4785,25.5173,30800.0
2012-08-06 15:00:00,39.43,39.43,39.35,39.36,54700.0,25.5173,25.5173,25.4655,25.472,54700.0
2012-08-06 15:10:00,39.36,39.38,39.33,39.34,38900.0,25.472,25.485,25.4526,25.4591,38900.0
2012-08-06 15:20:00,39.34,39.39,39.33,39.39,38800.0,25.4591,25.4914,25.4526,25.4914,38800.0
2012-08-06 15:30:00,39.4,39.4,39.34,39.38,68600.0,25.4979,25.4979,25.4591,25.485,68600.0
2012-08-06 15:40:00,39.38,39.41,39.32,39.33,109900.0,25.485,25.5044,25.4461,25.4526,109900.0
2012-08-06 15:50:00,39.33,39.34,39.2,39.26,206400.0,25.4526,25.4591,25.3685,25.4073,206400.0
2012-08-07 09:30:00,39.35,39.79,39.25,39.78,76000.0,25.4655,25.7503,25.4008,25.7438,76000.0
2012-08-07 09:40:00,39.8,40.15,39.78,40.0,148500.0,25.7568,25.9833,25.7438,25.8862,148500.0
2012-08-07 09:50:00,40.01,40.06,39.88,39.95,77300.0,25.8927,25.925,25.8085,25.8538,77300.0
2012-08-07 10:00:00,39.95,40.09,39.86,40.02,90500.0,25.8538,25.9444,25.7956,25.8991,90500.0
2012-08-07 10:10:00,40.03,40.09,39.88,40.09,48400.0,25.9056,25.9444,25.8085,25.9444,48400.0
2012-08-07 10:20:00,40.09,40.3,40.09,40.26,59400.0,25.9444,26.0803,25.9444,26.0545,59400.0
2012-08-07 10:30:00,40.27,40.38,40.19,40.27,44200.0,26.0609,26.1321,26.0092,26.0609,44200.0
2012-08-07 10:40:00,40.25,40.47,40.25,40.32,52000.0,26.048,26.1904,26.048,26.0933,52000.0
2012-08-07 10:50:00,40.32,40.34,40.22,40.29,56300.0,26.0933,26.1062,26.0286,26.0739,56300.0
2012-08-07 11:00:00,40.28,40.29,40.21,40.22,66800.0,26.0674,26.0739,26.0221,26.0286,66800.0
2012-08-07 11:10:00,40.21,40.24,40.17,40.2,59800.0,26.0221,26.0415,25.9962,26.0156,59800.0
2012-08-07 11:20:00,40.2,40.32,40.2,40.3,52600.0,26.0156,26.0933,26.0156,26.0803,52600.0
2012-08-07 11:30:00,40.29,40.33,40.24,40.29,33800.0,26.0739,26.0998,26.0415,26.0739,33800.0
2012-08-07 11:40:00,40.29,40.35,40.29,40.35,17900.0,26.0739,26.1127,26.0739,26.1127,17900.0
2012-08-07 11:50:00,40.36,40.37,40.31,40.36,12900.0,26.1192,26.1256,26.0868,26.1192,12900.0
2012-08-07 12:00:00,40.36,40.4,40.33,40.34,29200.0,26.1192,26.1451,26.0998,26.1062,29200.0
2012-08-07 12:10:00,40.37,40.43,40.34,40.36,34800.0,26.1256,26.1645,26.1062,26.1192,34800.0
2012-08-07 12:20:00,40.36,40.46,40.35,40.45,107200.0,26.1192,26.1839,26.1127,26.1774,107200.0
2012-08-07 12:30:00,40.45,40.56,40.45,40.56,50200.0,26.1774,26.2486,26.1774,26.2486,50200.0
2012-08-07 12:40:00,40.56,40.57,40.51,40.54,32500.0,26.2486,26.2551,26.2162,26.2357,32500.0
2012-08-07 12:50:00,40.55,40.55,40.48,40.49,16300.0,26.2421,26.2421,26.1968,26.2033,16300.0
2012-08-07 13:00:00,40.5,40.52,40.41,40.44,11000.0,26.2098,26.2227,26.1515,26.1709,11000.0
2012-08-07 13:10:00,40.44,40.45,40.38,40.45,19700.0,26.1709,26.1774,26.1321,26.1774,19700.0
2012-08-07 13:20:00,40.45,40.47,40.44,40.45,16100.0,26.1774,26.1904,26.1709,26.1774,16100.0
2012-08-07 13:30:00,40.45,40.49,40.43,40.47,19600.0,26.1774,26.2033,26.1645,26.1904,19600.0
2012-08-07 13:40:00,40.46,40.52,40.45,40.5,27600.0,26.1839,26.2227,26.1774,26.2098,27600.0
2012-08-07 13:50:00,40.5,40.52,40.45,40.45,32500.0,26.2098,26.2227,26.1774,26.1774,32500.0
2012-08-07 14:00:00,40.45,40.5,40.4,40.4,28900.0,26.1774,26.2098,26.1451,26.1451,28900.0
2012-08-07 14:10:00,40.39,40.39,40.3,40.31,39800.0,26.1386,26.1386,26.0803,26.0868,39800.0
2012-08-07 14:20:00,40.31,40.32,40.25,40.29,64100.0,26.0868,26.0933,26.048,26.0739,64100.0
2012-08-07 14:30:00,40.29,40.29,40.26,40.26,44600.0,26.0739,26.0739,26.0545,26.0545,44600.0
2012-08-07 14:40:00,40.26,40.26,40.22,40.24,34200.0,26.0545,26.0545,26.0286,26.0415,34200.0
2012-08-07 14:50:00,40.25,40.26,40.22,40.26,33400.0,26.048,26.0545,26.0286,26.0545,33400.0
2012-08-07 15:00:00,40.25,40.26,40.18,40.2,64500.0,26.048,26.0545,26.0027,26.0156,64500.0
2012-08-07 15:10:00,40.19,40.23,40.14,40.2,47800.0,26.0092,26.035,25.9768,26.0156,47800.0
2012-08-07 15:20:00,40.2,40.27,40.16,40.23,50300.0,26.0156,26.0609,25.9897,26.035,50300.0
2012-08-07 15:30:00,40.22,40.28,40.2,40.27,66200.0,26.0286,26.0674,26.0156,26.0609,66200.0
2012-08-07 15:40:00,40.27,40.34,40.21,40.22,109700.0,26.0609,26.1062,26.0221,26.0286,109700.0
2012-08-07 15:50:00,40.22,40.29,40.22,40.25,158200.0,26.0286,26.0739,26.0286,26.048,158200.0
2012-08-08 09:30:00,40.29,40.39,40.11,40.39,58400.0,26.0739,26.1386,25.9574,26.1386,58400.0
2012-08-08 09:40:00,40.39,40.5,40.27,40.37,55100.0,26.1386,26.2098,26.0609,26.1256,55100.0
2012-08-08 09:50:00,40.37,40.4,40.29,40.3,32600.0,26.1256,26.1451,26.0739,26.0803,32600.0
2012-08-08 10:00:00,40.3,40.34,40.23,40.31,23500.0,26.0803,26.1062,26.035,26.0868,23500.0
2012-08-08 10:10:00,40.31,40.46,40.26,40.45,46700.0,26.0868,26.1839,26.0545,26.1774,46700.0
2012-08-08 10:20:00,40.45,40.46,40.37,40.43,39500.0,26.1774,26.1839,26.1256,26.1645,39500.0
2012-08-08 10:30:00,40.43,40.44,40.26,40.33,32000.0,26.1645,26.1709,26.0545,26.0998,32000.0
2012-08-08 10:40:00,40.33,40.45,40.31,40.45,25800.0,26.0998,26.1774,26.0868,26.1774,25800.0
2012-08-08 10:50:00,40.45,40.57,40.44,40.5,54600.0,26.1774,26.2551,26.1709,26.2098,54600.0
2012-08-08 11:00:00,40.49,40.55,40.46,40.48,36100.0,26.2033,26.2421,26.1839,26.1968,36100.0
2012-08-08 11:10:00,40.48,40.59,40.46,40.58,102100.0,26.1968,26.268,26.1839,26.2615,102100.0
2012-08-08 11:20:00,40.58,40.66,40.57,40.66,39100.0,26.2615,26.3133,26.2551,26.3133,39100.0
2012-08-08 11:30:00,40.65,40.68,40.61,40.63,26800.0,26.3068,26.3263,26.281,26.2939,26800.0
2012-08-08 11:40:00,40.63,40.64,40.59,40.61,60500.0,26.2939,26.3004,26.268,26.281,60500.0
2012-08-08 11:50:00,40.61,40.67,40.61,40.63,58300.0,26.281,26.3198,26.281,26.2939,58300.0
2012-08-08 12:00:00,40.63,40.63,40.52,40.52,60800.0,26.2939,26.2939,26.2227,26.2227,60800.0
2012-08-08 12:10:00,40.51,40.58,40.5,40.58,27000.0,26.2162,26.2615,26.2098,26.2615,27000.0
2012-08-08 12:20:00,40.58,40.63,40.52,40.53,52700.0,26.2615,26.2939,26.2227,26.2292,52700.0
2012-08-08 12:30:00,40.52,40.61,40.49,40.6,22800.0,26.2227,26.281,26.2033,26.2745,22800.0
2012-08-08 12:40:00,40.6,40.61,40.49,40.5,19900.0,26.2745,26.281,26.2033,26.2098,19900.0
2012-08-08 12:50:00,40.51,40.65,40.47,40.65,28800.0,26.2162,26.3068,26.1904,26.3068,28800.0
2012-08-08 13:00:00,40.66,40.74,40.65,40.7,29900.0,26.3133,26.3651,26.3068,26.3392,29900.0
2012-08-08 13:10:00,40.7,40.72,40.63,40.68,21300.0,26.3392,26.3521,26.2939,26.3263,21300.0
2012-08-08 13:20:00,40.68,40.71,40.66,40.69,25700.0,26.3263,26.3457,26.3133,26.3327,25700.0
2012-08-08 13:30:00,40.69,40.7,40.65,40.66,13700.0,26.3327,26.3392,26.3068,26.3133,13700.0
2012-08-08 13:40:00,40.66,40.66,40.58,40.64,21600.0,26.3133,26.3133,26.2615,26.3004,21600.0
2012-08-08 13:50:00,40.64,40.69,40.63,40.68,63500.0,26.3004,26.3327,26.2939,26.3263,63500.0
2012-08-08 14:00:00,40.67,40.68,40.57,40.59,18500.0,26.3198,26.3263,26.2551,26.268,18500.0
2012-08-08 14:10:00,40.58,40.59,40.52,40.54,31500.0,26.2615,26.268,26.2227,26.2357,31500.0
2012-08-08 14:20:00,40.54,40.58,40.45,40.57,68100.0,26.2357,26.2615,26.1774,26.2551,68100.0
2012-08-08 14:30:00,40.56,40.62,40.55,40.61,29900.0,26.2486,26.2874,26.2421,26.281,29900.0
2012-08-08 14:40:00,40.61,40.62,40.51,40.53,31500.0,26.281,26.2874,26.2162,26.2292,31500.0
2012-08-08 14:50:00,40.53,40.55,40.51,40.55,16400.0,26.2292,26.2421,26.2162,26.2421,16400.0
2012-08-08 15:00:00,40.55,40.59,40.54,40.59,30200.0,26.2421,26.268,26.2357,26.268,30200.0
2012-08-08 15:10:00,40.58,40.69,40.58,40.63,38300.0,26.2615,26.3327,26.2615,26.2939,38300.0
2012-08-08 15:20:00,40.63,40.68,40.56,40.58,43700.0,26.2939,26.3263,26.2486,26.2615,43700.0
2012-08-08 15:30:00,40.58,40.61,40.55,40.58,58100.0,26.2615,26.281,26.2421,26.2615,58100.0
2012-08-08 15:40:00,40.58,40.65,40.56,40.64,74800.0,26.2615,26.3068,26.2486,26.3004,74800.0
2012-08-08 15:50:00,40.64,40.66,40.59,40.66,143200.0,26.3004,26.3133,26.268,26.3133,143200.0
2012-08-09 09:30:00,40.56,40.62,40.44,40.49,34000.0,26.2486,26.2874,26.1709,26.2033,34000.0
2012-08-09 09:40:00,40.5,40.77,40.49,40.66,48700.0,26.2098,26.3845,26.2033,26.3133,48700.0
2012-08-09 09:50:00,40.67,40.69,40.61,40.64,37100.0,26.3198,26.3327,26.281,26.3004,37100.0
2012-08-09 10:00:00,40.62,40.66,40.56,40.62,51200.0,26.2874,26.3133,26.2486,26.2874,51200.0
2012-08-09 10:10:00,40.63,40.73,40.62,40.69,65700.0,26.2939,26.3586,26.2874,26.3327,65700.0
2012-08-09 10:20:00,40.69,40.85,40.64,40.85,81600.0,26.3327,26.4363,26.3004,26.4363,81600.0
2012-08-09 10:30:00,40.85,40.93,40.82,40.84,71500.0,26.4363,26.488,26.4169,26.4298,71500.0
2012-08-09 10:40:00,40.84,40.86,40.75,40.81,79400.0,26.4298,26.4427,26.3716,26.4104,79400.0
2012-08-09 10:50:00,40.81,40.88,40.8,40.82,62600.0,26.4104,26.4557,26.4039,26.4169,62600.0
2012-08-09 11:00:00,40.82,40.83,40.68,40.72,37200.0,26.4169,26.4233,26.3263,26.3521,37200.0
2012-08-09 11:10:00,40.72,40.87,40.72,40.8,40100.0,26.3521,26.4492,26.3521,26.4039,40100.0
2012-08-09 11:20:00,40.82,40.82,40.72,40.75,22300.0,26.4169,26.4169,26.3521,26.3716,22300.0
2012-08-09 11:30:00,40.73,40.73,40.69,40.71,27800.0,26.3586,26.3586,26.3327,26.3457,27800.0
2012-08-09 11:40:00,40.7,40.71,40.64,40.65,98100.0,26.3392,26.3457,26.3004,26.3068,98100.0
2012-08-09 11:50:00,40.65,40.69,40.6,40.62,67800.0,26.3068,26.3327,26.2745,26.2874,67800.0
2012-08-09 12:00:00,40.63,40.69,40.6,40.69,62800.0,26.2939,26.3327,26.2745,26.3327,62800.0
2012-08-09 12:10:00,40.7,40.76,40.69,40.71,26100.0,26.3392,26.378,26.3327,26.3457,26100.0
2012-08-09 12:20:00,40.71,40.72,40.69,40.71,31500.0,26.3457,26.3521,26.3327,26.3457,31500.0
2012-08-09 12:30:00,40.71,40.79,40.69,40.78,24700.0,26.3457,26.3974,26.3327,26.391,24700.0
2012-08-09 12:40:00,40.79,40.89,40.79,40.87,31300.0,26.3974,26.4622,26.3974,26.4492,31300.0
2012-08-09 12:50:00,40.87,40.94,40.87,40.93,39500.0,26.4492,26.4945,26.4492,26.488,39500.0
2012-08-09 13:00:00,40.94,40.97,40.91,40.92,43800.0,26.4945,26.5139,26.4751,26.4816,43800.0
2012-08-09 13:10:00,40.92,40.92,40.8,40.82,30500.0,26.4816,26.4816,26.4039,26.4169,30500.0
2012-08-09 13:20:00,40.82,40.88,40.82,40.88,18800.0,26.4169,26.4557,26.4169,26.4557,18800.0
2012-08-09 13:30:00,40.88,40.9,40.8,40.84,27200.0,26.4557,26.4686,26.4039,26.4298,27200.0
2012-08-09 13:40:00,40.85,40.87,40.75,40.76,21500.0,26.4363,26.4492,26.3716,26.378,21500.0
2012-08-09 13:50:00,40.77,40.78,40.76,40.77,19400.0,26.3845,26.391,26.378,26.3845,19400.0
2012-08-09 14:00:00,40.78,40.81,40.72,40.76,27300.0,26.391,26.4104,26.3521,26.378,27300.0
2012-08-09 14:10:00,40.76,40.78,40.74,40.77,33100.0,26.378,26.391,26.3651,26.3845,33100.0
2012-08-09 14:20:00,40.78,40.83,40.78,40.82,44700.0,26.391,26.4233,26.391,26.4169,44700.0
2012-08-09 14:30:00,40.82,40.88,40.82,40.85,59800.0,26.4169,26.4557,26.4169,26.4363,59800.0
2012-08-09 14:40:00,40.85,40.85,40.81,40.82,37600.0,26.4363,26.4363,26.4104,26.4169,37600.0
2012-08-09 14:50:00,40.82,40.83,40.78,40.79,57800.0,26.4169,26.4233,26.391,26.3974,57800.0
2012-08-09 15:00:00,40.79,40.79,40.69,40.76,63400.0,26.3974,26.3974,26.3327,26.378,63400.0
2012-08-09 15:10:00,40.76,40.77,40.69,40.7,149400.0,26.378,26.3845,26.3327,26.3392,149400.0
2012-08-09 15:20:00,40.7,40.8,40.65,40.77,88900.0,26.3392,26.4039,26.3068,26.3845,88900.0
2012-08-09 15:30:00,40.78,40.78,40.71,40.73,61800.0,26.391,26.391,26.3457,26.3586,61800.0
2012-08-09 15:40:00,40.73,40.74,40.7,40.71,80200.0,26.3586,26.3651,26.3392,26.3457,80200.0
2012-08-09 15:50:00,40.71,40.81,40.69,40.8,166400.0,26.3457,26.4104,26.3327,26.4039,166400.0
2012-08-10 09:30:00,40.43,40.47,40.12,40.25,76000.0,26.1645,26.1904,25.9639,26.048,76000.0
2012-08-10 09:40:00,40.23,40.25,39.93,39.93,146600.0,26.035,26.048,25.8409,25.8409,146600.0
2012-08-10 09:50:00,39.94,40.0,39.83,39.98,99500.0,25.8474,25.8862,25.7762,25.8733,99500.0
2012-08-10 10:00:00,39.99,40.07,39.92,39.99,97500.0,25.8797,25.9315,25.8344,25.8797,97500.0
2012-08-10 10:10:00,40.01,40.22,40.0,40.02,44500.0,25.8927,26.0286,25.8862,25.8991,44500.0
2012-08-10 10:20:00,40.02,40.14,39.99,40.05,93300.0,25.8991,25.9768,25.8797,25.9186,93300.0
2012-08-10 10:30:00,40.07,40.18,40.07,40.17,53200.0,25.9315,26.0027,25.9315,25.9962,53200.0
2012-08-10 10:40:00,40.16,40.18,40.08,40.1,31300.0,25.9897,26.0027,25.938,25.9509,31300.0
2012-08-10 10:50:00,40.12,40.21,40.06,40.2,30600.0,25.9639,26.0221,25.925,26.0156,30600.0
2012-08-10 11:00:00,40.21,40.22,39.95,40.09,55200.0,26.0221,26.0286,25.8538,25.9444,55200.0
2012-08-10 11:10:00,40.1,40.14,40.06,40.08,26700.0,25.9509,25.9768,25.925,25.938,26700.0
2012-08-10 11:20:00,40.09,40.28,40.09,40.28,24500.0,25.9444,26.0674,25.9444,26.0674,24500.0
2012-08-10 11:30:00,40.28,40.29,40.26,40.27,20400.0,26.0674,26.0739,26.0545,26.0609,20400.0
2012-08-10 11:40:00,40.27,40.35,40.26,40.35,19100.0,26.0609,26.1127,26.0545,26.1127,19100.0
2012-08-10 11:50:00,40.35,40.45,40.35,40.44,36500.0,26.1127,26.1774,26.1127,26.1709,36500.0
2012-08-10 12:00:00,40.44,40.46,40.4,40.4,24800.0,26.1709,26.1839,26.1451,26.1451,24800.0
2012-08-10 12:10:00,40.4,40.43,40.39,40.39,13700.0,26.1451,26.1645,26.1386,26.1386,13700.0
2012-08-10 12:20:00,40.39,40.41,40.33,40.36,25200.0,26.1386,26.1515,26.0998,26.1192,25200.0
2012-08-10 12:30:00,40.37,40.41,40.33,40.36,18600.0,26.1256,26.1515,26.0998,26.1192,18600.0
2012-08-10 12:40:00,40.37,40.37,40.3,40.31,16200.0,26.1256,26.1256,26.0803,26.0868,16200.0
2012-08-10 12:50:00,40.32,40.36,40.32,40.34,10600.0,26.0933,26.1192,26.0933,26.1062,10600.0
2012-08-10 13:00:00,40.34,40.34,40.3,40.31,22300.0,26.1062,26.1062,26.0803,26.0868,22300.0
2012-08-10 13:10:00,40.31,40.31,40.26,40.28,12800.0,26.0868,26.0868,26.0545,26.0674,12800.0
2012-08-10 13:20:00,40.29,40.36,40.26,40.35,12600.0,26.0739,26.1192,26.0545,26.1127,12600.0
2012-08-10 13:30:00,40.36,40.38,40.32,40.35,18300.0,26.1192,26.1321,26.0933,26.1127,18300.0
2012-08-10 13:40:00,40.36,40.4,40.33,40.33,26400.0,26.1192,26.1451,26.0998,26.0998,26400.0
2012-08-10 13:50:00,40.33,40.36,40.31,40.35,14900.0,26.0998,26.1192,26.0868,26.1127,14900.0
2012-08-10 14:00:00,40.35,40.38,40.32,40.33,20600.0,26.1127,26.1321,26.0933,26.0998,20600.0
2012-08-10 14:10:00,40.33,40.35,40.3,40.33,19400.0,26.0998,26.1127,26.0803,26.0998,19400.0
2012-08-10 14:20:00,40.32,40.36,40.32,40.36,13000.0,26.0933,26.1192,26.0933,26.1192,13000.0
2012-08-10 14:30:00,40.35,40.37,40.33,40.34,93600.0,26.1127,26.1256,26.0998,26.1062,93600.0
2012-08-10 14:40:00,40.34,40.37,40.33,40.34,26600.0,26.1062,26.1256,26.0998,26.1062,26600.0
2012-08-10 14:50:00,40.35,40.37,40.33,40.35,47700.0,26.1127,26.1256,26.0998,26.1127,47700.0
2012-08-10 15:00:00,40.36,40.38,40.35,40.36,23200.0,26.1192,26.1321,26.1127,26.1192,23200.0
2012-08-10 15:10:00,40.37,40.42,40.36,40.4,49900.0,26.1256,26.158,26.1192,26.1451,49900.0
2012-08-10 15:20:00,40.39,40.45,40.37,40.43,48600.0,26.1386,26.1774,26.1256,26.1645,48600.0
2012-08-10 15:30:00,40.44,40.47,40.41,40.41,55500.0,26.1709,26.1904,26.1515,26.1515,55500.0
2012-08-10 15:40:00,40.42,40.55,40.42,40.46,81300.0,26.158,26.2421,26.158,26.1839,81300.0
2012-08-10 15:50:00,40.46,40.52,40.45,40.52,200800.0,26.1839,26.2227,26.1774,26.2227,200800.0
2012-08-13 09:30:00,40.27,40.46,40.15,40.46,57700.0,26.0609,26.1839,25.9833,26.1839,57700.0
2012-08-13 09:40:00,40.46,40.6,40.41,40.55,35000.0,26.1839,26.2745,26.1515,26.2421,35000.0
2012-08-13 09:50:00,40.55,40.7,40.54,40.66,45700.0,26.2421,26.3392,26.2357,26.3133,45700.0
2012-08-13 10:00:00,40.66,40.68,40.53,40.53,83900.0,26.3133,26.3263,26.2292,26.2292,83900.0
2012-08-13 10:10:00,40.53,40.55,40.44,40.52,36300.0,26.2292,26.2421,26.1709,26.2227,36300.0
2012-08-13 10:20:00,40.53,40.56,40.38,40.5,31100.0,26.2292,26.2486,26.1321,26.2098,31100.0
2012-08-13 10:30:00,40.49,40.49,40.34,40.37,24700.0,26.2033,26.2033,26.1062,26.1256,24700.0
2012-08-13 10:40:00,40.37,40.5,40.37,40.44,19100.0,26.1256,26.2098,26.1256,26.1709,19100.0
2012-08-13 10:50:00,40.43,40.44,40.33,40.37,27400.0,26.1645,26.1709,26.0998,26.1256,27400.0
2012-08-13 11:00:00,40.37,40.38,40.24,40.29,26700.0,26.1256,26.1321,26.0415,26.0739,26700.0
2012-08-13 11:10:00,40.3,40.42,40.28,40.32,24700.0,26.0803,26.158,26.0674,26.0933,24700.0
2012-08-13 11:20:00,40.33,40.48,40.33,40.41,28200.0,26.0998,26.1968,26.0998,26.1515,28200.0
2012-08-13 11:30:00,40.43,40.43,40.3,40.35,25200.0,26.1645,26.1645,26.0803,26.1127,25200.0
2012-08-13 11:40:00,40.35,40.39,40.28,40.29,20900.0,26.1127,26.1386,26.0674,26.0739,20900.0
2012-08-13 11:50:00,40.28,40.34,40.28,40.29,22000.0,26.0674,26.1062,26.0674,26.0739,22000.0
2012-08-13 12:00:00,40.29,40.3,40.23,40.26,46400.0,26.0739,26.0803,26.035,26.0545,46400.0
2012-08-13 12:10:00,40.26,40.33,40.25,40.32,29100.0,26.0545,26.0998,26.048,26.0933,29100.0
2012-08-13 12:20:00,40.32,40.33,40.3,40.32,21600.0,26.0933,26.0998,26.0803,26.0933,21600.0
2012-08-13 12:30:00,40.31,40.34,40.25,40.28,23000.0,26.0868,26.1062,26.048,26.0674,23000.0
2012-08-13 12:40:00,40.28,40.29,40.25,40.29,14400.0,26.0674,26.0739,26.048,26.0739,14400.0
2012-08-13 12:50:00,40.3,40.35,40.3,40.32,34000.0,26.0803,26.1127,26.0803,26.0933,34000.0
2012-08-13 13:00:00,40.33,40.34,40.29,40.3,33200.0,26.0998,26.1062,26.0739,26.0803,33200.0
2012-08-13 13:10:00,40.3,40.3,40.26,40.27,11700.0,26.0803,26.0803,26.0545,26.0609,11700.0
2012-08-13 13:20:00,40.27,40.28,40.25,40.26,27400.0,26.0609,26.0674,26.048,26.0545,27400.0
2012-08-13 13:30:00,40.27,40.3,40.24,40.29,25200.0,26.0609,26.0803,26.0415,26.0739,25200.0
2012-08-13 13:40:00,40.3,40.34,40.3,40.32,25800.0,26.0803,26.1062,26.0803,26.0933,25800.0
2012-08-13 13:50:00,40.32,40.37,40.31,40.36,24200.0,26.0933,26.1256,26.0868,26.1192,24200.0
2012-08-13 14:00:00,40.36,40.36,40.34,40.36,20100.0,26.1192,26.1192,26.1062,26.1192,20100.0
2012-08-13 14:10:00,40.36,40.41,40.35,40.41,58200.0,26.1192,26.1515,26.1127,26.1515,58200.0
2012-08-13 14:20:00,40.41,40.45,40.39,40.43,86600.0,26.1515,26.1774,26.1386,26.1645,86600.0
2012-08-13 14:30:00,40.43,40.46,40.42,40.46,43100.0,26.1645,26.1839,26.158,26.1839,43100.0
2012-08-13 14:40:00,40.46,40.46,40.4,40.41,39600.0,26.1839,26.1839,26.1451,26.1515,39600.0
2012-08-13 14:50:00,40.41,40.42,40.38,40.38,59400.0,26.1515,26.158,26.1321,26.1321,59400.0
2012-08-13 15:00:00,40.39,40.41,40.38,40.41,63200.0,26.1386,26.1515,26.1321,26.1515,63200.0
2012-08-13 15:10:00,40.4,40.41,40.38,40.4,37100.0,26.1451,26.1515,26.1321,26.1451,37100.0
2012-08-13 15:20:00,40.4,40.4,40.33,40.33,45600.0,26.1451,26.1451,26.0998,26.0998,45600.0
2012-08-13 15:30:00,40.33,40.37,40.32,40.35,123600.0,26.0998,26.1256,26.0933,26.1127,123600.0
2012-08-13 15:40:00,40.36,40.41,40.34,40.34,97300.0,26.1192,26.1515,26.1062,26.1062,97300.0
2012-08-13 15:50:00,40.35,40.39,40.32,40.39,167500.0,26.1127,26.1386,26.0933,26.1386,167500.0
2012-08-14 09:30:00,40.62,40.95,40.54,40.62,111100.0,26.2874,26.501,26.2357,26.2874,111100.0
2012-08-14 09:40:00,40.64,40.65,40.37,40.48,53900.0,26.3004,26.3068,26.1256,26.1968,53900.0
2012-08-14 09:50:00,40.47,40.52,40.29,40.46,56000.0,26.1904,26.2227,26.0739,26.1839,56000.0
2012-08-14 10:00:00,40.44,40.48,40.35,40.36,34000.0,26.1709,26.1968,26.1127,26.1192,34000.0
2012-08-14 10:10:00,40.36,40.58,40.34,40.55,29500.0,26.1192,26.2615,26.1062,26.2421,29500.0
2012-08-14 10:20:00,40.55,40.55,40.27,40.3,39300.0,26.2421,26.2421,26.0609,26.0803,39300.0
2012-08-14 10:30:00,40.29,40.48,40.25,40.46,85200.0,26.0739,26.1968,26.048,26.1839,85200.0
2012-08-14 10:40:00,40.46,40.48,40.38,40.41,34100.0,26.1839,26.1968,26.1321,26.1515,34100.0
2012-08-14 10:50:00,40.41,40.55,40.39,40.54,54100.0,26.1515,26.2421,26.1386,26.2357,54100.0
2012-08-14 11:00:00,40.54,40.65,40.54,40.61,55300.0,26.2357,26.3068,26.2357,26.281,55300.0
2012-08-14 11:10:00,40.61,40.64,40.57,40.57,43700.0,26.281,26.3004,26.2551,26.2551,43700.0
2012-08-14 11:20:00,40.58,40.63,40.55,40.6,42900.0,26.2615,26.2939,26.2421,26.2745,42900.0
2012-08-14 11:30:00,40.62,40.63,40.56,40.56,27400.0,26.2874,26.2939,26.2486,26.2486,27400.0
2012-08-14 11:40:00,40.57,40.68,40.57,40.68,23900.0,26.2551,26.3263,26.2551,26.3263,23900.0
2012-08-14 11:50:00,40.68,40.7,40.63,40.66,26300.0,26.3263,26.3392,26.2939,26.3133,26300.0
2012-08-14 12:00:00,40.66,40.66,40.6,40.61,34900.0,26.3133,26.3133,26.2745,26.281,34900.0
2012-08-14 12:10:00,40.6,40.65,40.59,40.6,23700.0,26.2745,26.3068,26.268,26.2745,23700.0
2012-08-14 12:20:00,40.59,40.65,40.59,40.64,21600.0,26.268,26.3068,26.268,26.3004,21600.0
2012-08-14 12:30:00,40.65,40.68,40.56,40.56,16000.0,26.3068,26.3263,26.2486,26.2486,16000.0
2012-08-14 12:40:00,40.54,40.54,40.42,40.48,14600.0,26.2357,26.2357,26.158,26.1968,14600.0
2012-08-14 12:50:00,40.49,40.49,40.43,40.44,7600.0,26.2033,26.2033,26.1645,26.1709,7600.0
2012-08-14 13:00:00,40.44,40.46,40.41,40.41,12800.0,26.1709,26.1839,26.1515,26.1515,12800.0
2012-08-14 13:10:00,40.4,40.42,40.3,40.3,29600.0,26.1451,26.158,26.0803,26.0803,29600.0
2012-08-14 13:20:00,40.3,40.38,40.27,40.33,20600.0,26.0803,26.1321,26.0609,26.0998,20600.0
2012-08-14 13:30:00,40.33,40.4,40.32,40.36,19900.0,26.0998,26.1451,26.0933,26.1192,19900.0
2012-08-14 13:40:00,40.37,40.4,40.34,40.4,73000.0,26.1256,26.1451,26.1062,26.1451,73000.0
2012-08-14 13:50:00,40.4,40.45,40.33,40.37,34300.0,26.1451,26.1774,26.0998,26.1256,34300.0
2012-08-14 14:00:00,40.37,40.47,40.36,40.45,91300.0,26.1256,26.1904,26.1192,26.1774,91300.0
2012-08-14 14:10:00,40.45,40.48,40.43,40.45,29600.0,26.1774,26.1968,26.1645,26.1774,29600.0
2012-08-14 14:20:00,40.46,40.52,40.43,40.5,43500.0,26.1839,26.2227,26.1645,26.2098,43500.0
2012-08-14 14:30:00,40.5,40.52,40.48,40.48,22000.0,26.2098,26.2227,26.1968,26.1968,22000.0
2012-08-14 14:40:00,40.48,40.52,40.48,40.51,34400.0,26.1968,26.2227,26.1968,26.2162,34400.0
2012-08-14 14:50:00,40.51,40.65,40.51,40.65,75100.0,26.2162,26.3068,26.2162,26.3068,75100.0
2012-08-14 15:00:00,40.65,40.71,40.58,40.58,137000.0,26.3068,26.3457,26.2615,26.2615,137000.0
2012-08-14 15:10:00,40.57,40.6,40.54,40.58,42200.0,26.2551,26.2745,26.2357,26.2615,42200.0
2012-08-14 15:20:00,40.59,40.62,40.55,40.57,30100.0,26.268,26.2874,26.2421,26.2551,30100.0
2012-08-14 15:30:00,40.56,40.56,40.38,40.43,74900.0,26.2486,26.2486,26.1321,26.1645,74900.0
2012-08-14 15:40:00,40.43,40.46,40.41,40.45,86500.0,26.1645,26.1839,26.1515,26.1774,86500.0
2012-08-14 15:50:00,40.44,40.49,40.31,40.49,193700.0,26.1709,26.2033,26.0868,26.2033,193700.0
2012-08-15 09:30:00,40.33,40.66,39.81,39.86,145400.0,26.0998,26.3133,25.7632,25.7956,145400.0
2012-08-15 09:40:00,39.87,40.27,39.8,40.24,61400.0,25.8021,26.0609,25.7568,26.0415,61400.0
2012-08-15 09:50:00,40.25,40.35,40.03,40.05,67700.0,26.048,26.1127,25.9056,25.9186,67700.0
2012-08-15 10:00:00,40.08,40.26,40.02,40.25,83900.0,25.938,26.0545,25.8991,26.048,83900.0
2012-08-15 10:10:00,40.23,40.38,40.1,40.38,75000.0,26.035,26.1321,25.9509,26.1321,75000.0
2012-08-15 10:20:00,40.39,40.53,40.39,40.45,64200.0,26.1386,26.2292,26.1386,26.1774,64200.0
2012-08-15 10:30:00,40.47,40.63,40.45,40.61,74100.0,26.1904,26.2939,26.1774,26.281,74100.0
2012-08-15 10:40:00,40.61,40.69,40.43,40.5,91800.0,26.281,26.3327,26.1645,26.2098,91800.0
2012-08-15 10:50:00,40.5,40.7,40.5,40.59,36600.0,26.2098,26.3392,26.2098,26.268,36600.0
2012-08-15 11:00:00,40.59,40.7,40.51,40.57,57500.0,26.268,26.3392,26.2162,26.2551,57500.0
2012-08-15 11:10:00,40.58,40.63,40.39,40.45,116800.0,26.2615,26.2939,26.1386,26.1774,116800.0
2012-08-15 11:20:00,40.45,40.5,40.32,40.36,71400.0,26.1774,26.2098,26.0933,26.1192,71400.0
2012-08-15 11:30:00,40.38,40.69,40.38,40.56,43700.0,26.1321,26.3327,26.1321,26.2486,43700.0
2012-08-15 11:40:00,40.57,40.74,40.57,40.73,57900.0,26.2551,26.3651,26.2551,26.3586,57900.0
2012-08-15 11:50:00,40.73,40.8,40.68,40.8,44000.0,26.3586,26.4039,26.3263,26.4039,44000.0
2012-08-15 12:00:00,40.78,40.84,40.75,40.84,29100.0,26.391,26.4298,26.3716,26.4298,29100.0
2012-08-15 12:10:00,40.84,40.84,40.71,40.74,33700.0,26.4298,26.4298,26.3457,26.3651,33700.0
2012-08-15 12:20:00,40.75,40.75,40.59,40.63,52200.0,26.3716,26.3716,26.268,26.2939,52200.0
2012-08-15 12:30:00,40.6,40.66,40.56,40.58,27800.0,26.2745,26.3133,26.2486,26.2615,27800.0
2012-08-15 12:40:00,40.6,40.67,40.55,40.67,26600.0,26.2745,26.3198,26.2421,26.3198,26600.0
2012-08-15 12:50:00,40.67,40.71,40.58,40.62,24700.0,26.3198,26.3457,26.2615,26.2874,24700.0
2012-08-15 13:00:00,40.63,40.65,40.51,40.56,24300.0,26.2939,26.3068,26.2162,26.2486,24300.0
2012-08-15 13:10:00,40.6,40.61,40.52,40.58,30500.0,26.2745,26.281,26.2227,26.2615,30500.0
2012-08-15 13:20:00,40.59,40.7,40.59,40.68,24100.0,26.268,26.3392,26.268,26.3263,24100.0
2012-08-15 13:30:00,40.68,40.73,40.64,40.72,22700.0,26.3263,26.3586,26.3004,26.3521,22700.0
2012-08-15 13:40:00,40.73,40.74,40.66,40.74,27900.0,26.3586,26.3651,26.3133,26.3651,27900.0
2012-08-15 13:50:00,40.74,40.8,40.66,40.68,46600.0,26.3651,26.4039,26.3133,26.3263,46600.0
2012-08-15 14:00:00,40.68,40.69,40.5,40.51,83800.0,26.3263,26.3327,26.2098,26.2162,83800.0
2012-08-15 14:10:00,40.51,40.53,40.5,40.52,37900.0,26.2162,26.2292,26.2098,26.2227,37900.0
2012-08-15 14:20:00,40.51,40.55,40.44,40.48,114300.0,26.2162,26.2421,26.1709,26.1968,114300.0
2012-08-15 14:30:00,40.48,40.56,40.47,40.5,64700.0,26.1968,26.2486,26.1904,26.2098,64700.0
2012-08-15 14:40:00,40.51,40.56,40.48,40.51,38100.0,26.2162,26.2486,26.1968,26.2162,38100.0
2012-08-15 14:50:00,40.51,40.73,40.51,40.64,82200.0,26.2162,26.3586,26.2162,26.3004,82200.0
2012-08-15 15:00:00,40.64,40.65,40.57,40.61,43100.0,26.3004,26.3068,26.2551,26.281,43100.0
2012-08-15 15:10:00,40.61,40.66,40.59,40.64,50600.0,26.281,26.3133,26.268,26.3004,50600.0
2012-08-15 15:20:00,40.64,40.64,40.54,40.59,60700.0,26.3004,26.3004,26.2357,26.268,60700.0
2012-08-15 15:30:00,40.59,40.59,40.53,40.53,73200.0,26.268,26.268,26.2292,26.2292,73200.0
2012-08-15 15:40:00,40.53,40.63,40.51,40.52,102400.0,26.2292,26.2939,26.2162,26.2227,102400.0
2012-08-15 15:50:00,40.52,40.53,40.45,40.46,269000.0,26.2227,26.2292,26.1774,26.1839,269000.0
2012-08-16 09:30:00,37.5,38.17,37.35,37.46,1297100.0,24.2683,24.7019,24.1712,24.2424,1297100.0
2012-08-16 09:40:00,37.47,37.52,36.86,37.17,1252400.0,24.2489,24.2812,23.8541,24.0547,1252400.0
2012-08-16 09:50:00,37.21,37.22,36.97,37.03,335900.0,24.0806,24.0871,23.9253,23.9641,335900.0
2012-08-16 10:00:00,37.01,37.44,36.99,37.17,525900.0,23.9512,24.2295,23.9383,24.0547,525900.0
2012-08-16 10:10:00,37.17,37.23,37.1,37.14,431900.0,24.0547,24.0936,24.0094,24.0353,431900.0
2012-08-16 10:20:00,37.14,37.4,37.13,37.33,283300.0,24.0353,24.2036,24.0289,24.1583,283300.0
2012-08-16 10:30:00,37.31,37.59,37.23,37.56,285800.0,24.1453,24.3266,24.0936,24.3071,285800.0
2012-08-16 10:40:00,37.58,37.76,37.41,37.7,361500.0,24.3201,24.4366,24.2101,24.3977,361500.0
2012-08-16 10:50:00,37.69,37.97,37.63,37.92,333900.0,24.3913,24.5725,24.3524,24.5401,333900.0
2012-08-16 11:00:00,37.92,37.94,37.52,37.59,320200.0,24.5401,24.5531,24.2812,24.3266,320200.0
2012-08-16 11:10:00,37.59,37.7,37.45,37.66,291300.0,24.3266,24.3977,24.2359,24.3719,291300.0
2012-08-16 11:20:00,37.67,37.67,37.5,37.51,481500.0,24.3783,24.3783,24.2683,24.2748,481500.0
2012-08-16 11:30:00,37.51,37.51,37.26,37.27,233500.0,24.2748,24.2748,24.113,24.1195,233500.0
2012-08-16 11:40:00,37.29,37.36,37.25,37.31,222100.0,24.1324,24.1777,24.1065,24.1453,222100.0
2012-08-16 11:50:00,37.3,37.51,37.29,37.33,120200.0,24.1389,24.2748,24.1324,24.1583,120200.0
2012-08-16 12:00:00,37.33,37.48,37.33,37.45,120800.0,24.1583,24.2554,24.1583,24.2359,120800.0
2012-08-16 12:10:00,37.45,37.47,37.29,37.3,108100.0,24.2359,24.2489,24.1324,24.1389,108100.0
2012-08-16 12:20:00,37.3,37.4,37.23,37.3,147600.0,24.1389,24.2036,24.0936,24.1389,147600.0
2012-08-16 12:30:00,37.3,37.32,37.07,37.16,181400.0,24.1389,24.1518,23.99,24.0483,181400.0
2012-08-16 12:40:00,37.16,37.2,37.06,37.08,201600.0,24.0483,24.0742,23.9836,23.9965,201600.0
2012-08-16 12:50:00,37.08,37.08,37.02,37.03,81200.0,23.9965,23.9965,23.9577,23.9641,81200.0
2012-08-16 13:00:00,37.04,37.05,36.95,36.95,152300.0,23.9706,23.9771,23.9124,23.9124,152300.0
2012-08-16 13:10:00,36.95,37.09,36.92,37.09,167900.0,23.9124,24.003,23.893,24.003,167900.0
2012-08-16 13:20:00,37.09,37.11,36.95,37.05,169000.0,24.003,24.0159,23.9124,23.9771,169000.0
2012-08-16 13:30:00,37.04,37.11,36.91,37.03,158100.0,23.9706,24.0159,23.8865,23.9641,158100.0
2012-08-16 13:40:00,37.02,37.03,36.85,36.87,117300.0,23.9577,23.9641,23.8477,23.8606,117300.0
2012-08-16 13:50:00,36.86,36.92,36.76,36.9,251500.0,23.8541,23.893,23.7894,23.88,251500.0
2012-08-16 14:00:00,36.9,37.25,36.88,37.15,230600.0,23.88,24.1065,23.8671,24.0418,230600.0
2012-08-16 14:10:00,37.15,37.15,36.98,37.0,130200.0,24.0418,24.0418,23.9318,23.9447,130200.0
2012-08-16 14:20:00,36.99,37.02,36.93,37.0,126100.0,23.9383,23.9577,23.8994,23.9447,126100.0
2012-08-16 14:30:00,37.0,37.17,36.92,37.12,313000.0,23.9447,24.0547,23.893,24.0224,313000.0
2012-08-16 14:40:00,37.11,37.28,37.1,37.21,177700.0,24.0159,24.1259,24.0094,24.0806,177700.0
2012-08-16 14:50:00,37.22,37.32,37.15,37.23,147100.0,24.0871,24.1518,24.0418,24.0936,147100.0
2012-08-16 15:00:00,37.23,37.41,37.19,37.36,261700.0,24.0936,24.2101,24.0677,24.1777,261700.0
2012-08-16 15:10:00,37.36,37.36,37.24,37.27,206500.0,24.1777,24.1777,24.1,24.1195,206500.0
2012-08-16 15:20:00,37.27,37.32,37.26,37.28,200100.0,24.1195,24.1518,24.113,24.1259,200100.0
2012-08-16 15:30:00,37.28,37.32,37.27,37.28,338000.0,24.1259,24.1518,24.1195,24.1259,338000.0
2012-08-16 15:40:00,37.29,37.3,37.09,37.09,482000.0,24.1324,24.1389,24.003,24.003,482000.0
2012-08-16 15:50:00,37.09,37.16,36.98,37.16,908900.0,24.003,24.0483,23.9318,24.0483,908900.0
2012-08-17 09:30:00,37.23,37.25,36.85,37.17,445300.0,24.0936,24.1065,23.8477,24.0547,445300.0
2012-08-17 09:40:00,37.16,37.22,37.02,37.15,270700.0,24.0483,24.0871,23.9577,24.0418,270700.0
2012-08-17 09:50:00,37.12,37.24,37.07,37.13,134700.0,24.0224,24.1,23.99,24.0289,134700.0
2012-08-17 10:00:00,37.16,37.16,36.91,37.07,103100.0,24.0483,24.0483,23.8865,23.99,103100.0
2012-08-17 10:10:00,37.07,37.21,37.0,37.12,205500.0,23.99,24.0806,23.9447,24.0224,205500.0
2012-08-17 10:20:00,37.12,37.18,37.09,37.15,139800.0,24.0224,24.0612,24.003,24.0418,139800.0
2012-08-17 10:30:00,37.15,37.16,37.01,37.03,124600.0,24.0418,24.0483,23.9512,23.9641,124600.0
2012-08-17 10:40:00,37.03,37.05,36.97,36.98,103400.0,23.9641,23.9771,23.9253,23.9318,103400.0
2012-08-17 10:50:00,36.97,37.01,36.97,36.99,102800.0,23.9253,23.9512,23.9253,23.9383,102800.0
2012-08-17 11:00:00,36.99,37.05,36.98,37.05,142800.0,23.9383,23.9771,23.9318,23.9771,142800.0
2012-08-17 11:10:00,37.05,37.05,36.85,36.85,117700.0,23.9771,23.9771,23.8477,23.8477,117700.0
2012-08-17 11:20:00,36.85,36.93,36.81,36.93,106400.0,23.8477,23.8994,23.8218,23.8994,106400.0
2012-08-17 11:30:00,36.93,37.02,36.9,36.99,141100.0,23.8994,23.9577,23.88,23.9383,141100.0
2012-08-17 11:40:00,36.99,37.03,36.98,37.03,92300.0,23.9383,23.9641,23.9318,23.9641,92300.0
2012-08-17 11:50:00,37.03,37.06,37.02,37.03,62800.0,23.9641,23.9836,23.9577,23.9641,62800.0
2012-08-17 12:00:00,37.04,37.04,36.96,36.98,145400.0,23.9706,23.9706,23.9188,23.9318,145400.0
2012-08-17 12:10:00,36.99,37.07,36.96,37.05,114800.0,23.9383,23.99,23.9188,23.9771,114800.0
2012-08-17 12:20:00,37.05,37.05,36.86,36.87,84000.0,23.9771,23.9771,23.8541,23.8606,84000.0
2012-08-17 12:30:00,36.86,36.99,36.84,36.9,69000.0,23.8541,23.9383,23.8412,23.88,69000.0
2012-08-17 12:40:00,36.89,37.0,36.89,36.96,88200.0,23.8735,23.9447,23.8735,23.9188,88200.0
2012-08-17 12:50:00,36.96,37.01,36.96,37.0,147400.0,23.9188,23.9512,23.9188,23.9447,147400.0
2012-08-17 13:00:00,37.01,37.06,37.0,37.05,84800.0,23.9512,23.9836,23.9447,23.9771,84800.0
2012-08-17 13:10:00,37.05,37.12,37.02,37.02,103500.0,23.9771,24.0224,23.9577,23.9577,103500.0
2012-08-17 13:20:00,37.02,37.08,37.01,37.06,65700.0,23.9577,23.9965,23.9512,23.9836,65700.0
2012-08-17 13:30:00,37.06,37.09,37.05,37.07,34600.0,23.9836,24.003,23.9771,23.99,34600.0
2012-08-17 13:40:00,37.07,37.07,36.98,36.99,68700.0,23.99,23.99,23.9318,23.9383,68700.0
2012-08-17 13:50:00,36.99,37.03,36.98,37.02,90100.0,23.9383,23.9641,23.9318,23.9577,90100.0
2012-08-17 14:00:00,37.01,37.03,36.96,36.98,87400.0,23.9512,23.9641,23.9188,23.9318,87400.0
2012-08-17 14:10:00,36.98,37.02,36.97,36.99,98600.0,23.9318,23.9577,23.9253,23.9383,98600.0
2012-08-17 14:20:00,37.0,37.05,36.96,37.04,74000.0,23.9447,23.9771,23.9188,23.9706,74000.0
2012-08-17 14:30:00,37.03,37.08,37.03,37.08,58100.0,23.9641,23.9965,23.9641,23.9965,58100.0
2012-08-17 14:40:00,37.08,37.1,37.05,37.1,96100.0,23.9965,24.0094,23.9771,24.0094,96100.0
2012-08-17 14:50:00,37.1,37.15,37.09,37.11,78100.0,24.0094,24.0418,24.003,24.0159,78100.0
2012-08-17 15:00:00,37.11,37.16,37.11,37.16,63500.0,24.0159,24.0483,24.0159,24.0483,63500.0
2012-08-17 15:10:00,37.16,37.2,37.14,37.2,220500.0,24.0483,24.0742,24.0353,24.0742,220500.0
2012-08-17 15:20:00,37.19,37.29,37.19,37.25,133800.0,24.0677,24.1324,24.0677,24.1065,133800.0
2012-08-17 15:30:00,37.24,37.27,37.16,37.17,169800.0,24.1,24.1195,24.0483,24.0547,169800.0
2012-08-17 15:40:00,37.16,37.24,37.14,37.2,159800.0,24.0483,24.1,24.0353,24.0742,159800.0
2012-08-17 15:50:00,37.21,37.23,37.14,37.21,362900.0,24.0806,24.0936,24.0353,24.0806,362900.0
2012-08-20 09:30:00,37.02,37.18,36.9,36.95,154800.0,23.9577,24.0612,23.88,23.9124,154800.0
2012-08-20 09:40:00,36.94,37.12,36.9,37.06,112800.0,23.9059,24.0224,23.88,23.9836,112800.0
2012-08-20 09:50:00,37.07,37.12,36.97,37.01,51400.0,23.99,24.0224,23.9253,23.9512,51400.0
2012-08-20 10:00:00,37.0,37.03,36.95,37.03,67500.0,23.9447,23.9641,23.9124,23.9641,67500.0
2012-08-20 10:10:00,37.02,37.07,36.85,36.86,76500.0,23.9577,23.99,23.8477,23.8541,76500.0
2012-08-20 10:20:00,36.86,36.88,36.78,36.8,107000.0,23.8541,23.8671,23.8024,23.8153,107000.0
2012-08-20 10:30:00,36.8,36.8,36.65,36.68,173300.0,23.8153,23.8153,23.7182,23.7376,173300.0
2012-08-20 10:40:00,36.68,36.81,36.67,36.79,69800.0,23.7376,23.8218,23.7312,23.8088,69800.0
2012-08-20 10:50:00,36.79,36.81,36.74,36.77,89600.0,23.8088,23.8218,23.7765,23.7959,89600.0
2012-08-20 11:00:00,36.77,36.82,36.76,36.77,89800.0,23.7959,23.8282,23.7894,23.7959,89800.0
2012-08-20 11:10:00,36.76,36.77,36.62,36.64,86700.0,23.7894,23.7959,23.6988,23.7118,86700.0
2012-08-20 11:20:00,36.63,36.69,36.61,36.64,82800.0,23.7053,23.7441,23.6923,23.7118,82800.0
2012-08-20 11:30:00,36.65,36.74,36.65,36.74,58100.0,23.7182,23.7765,23.7182,23.7765,58100.0
2012-08-20 11:40:00,36.73,36.76,36.72,36.76,30400.0,23.77,23.7894,23.7635,23.7894,30400.0
2012-08-20 11:50:00,36.76,36.82,36.76,36.82,47100.0,23.7894,23.8282,23.7894,23.8282,47100.0
2012-08-20 12:00:00,36.83,36.83,36.78,36.8,46000.0,23.8347,23.8347,23.8024,23.8153,46000.0
2012-08-20 12:10:00,36.79,36.84,36.78,36.78,66900.0,23.8088,23.8412,23.8024,23.8024,66900.0
2012-08-20 12:20:00,36.78,36.81,36.73,36.75,53300.0,23.8024,23.8218,23.77,23.7829,53300.0
2012-08-20 12:30:00,36.74,36.76,36.67,36.68,48400.0,23.7765,23.7894,23.7312,23.7376,48400.0
2012-08-20 12:40:00,36.67,36.68,36.62,36.65,75100.0,23.7312,23.7376,23.6988,23.7182,75100.0
2012-08-20 12:50:00,36.65,36.66,36.57,36.57,82400.0,23.7182,23.7247,23.6665,23.6665,82400.0
2012-08-20 13:00:00,36.58,36.68,36.55,36.68,128100.0,23.6729,23.7376,23.6535,23.7376,128100.0
2012-08-20 13:10:00,36.68,36.8,36.67,36.76,53200.0,23.7376,23.8153,23.7312,23.7894,53200.0
2012-08-20 13:20:00,36.76,36.83,36.76,36.81,40200.0,23.7894,23.8347,23.7894,23.8218,40200.0
2012-08-20 13:30:00,36.82,36.83,36.7,36.7,33000.0,23.8282,23.8347,23.7506,23.7506,33000.0
2012-08-20 13:40:00,36.7,36.74,36.67,36.72,43400.0,23.7506,23.7765,23.7312,23.7635,43400.0
2012-08-20 13:50:00,36.73,36.8,36.73,36.79,32200.0,23.77,23.8153,23.77,23.8088,32200.0
2012-08-20 14:00:00,36.79,36.8,36.72,36.76,63500.0,23.8088,23.8153,23.7635,23.7894,63500.0
2012-08-20 14:10:00,36.76,36.8,36.65,36.65,59200.0,23.7894,23.8153,23.7182,23.7182,59200.0
2012-08-20 14:20:00,36.66,36.67,36.64,36.65,62700.0,23.7247,23.7312,23.7118,23.7182,62700.0
2012-08-20 14:30:00,36.64,36.72,36.62,36.71,66400.0,23.7118,23.7635,23.6988,23.7571,66400.0
2012-08-20 14:40:00,36.72,36.77,36.64,36.64,95000.0,23.7635,23.7959,23.7118,23.7118,95000.0
2012-08-20 14:50:00,36.63,36.71,36.63,36.66,93700.0,23.7053,23.7571,23.7053,23.7247,93700.0
2012-08-20 15:00:00,36.67,36.8,36.67,36.79,106500.0,23.7312,23.8153,23.7312,23.8088,106500.0
2012-08-20 15:10:00,36.79,36.79,36.67,36.67,147200.0,23.8088,23.8088,23.7312,23.7312,147200.0
2012-08-20 15:20:00,36.67,36.76,36.61,36.71,126000.0,23.7312,23.7894,23.6923,23.7571,126000.0
2012-08-20 15:30:00,36.71,36.76,36.66,36.69,173000.0,23.7571,23.7894,23.7247,23.7441,173000.0
2012-08-20 15:40:00,36.69,36.73,36.66,36.69,252800.0,23.7441,23.77,23.7247,23.7441,252800.0
2012-08-20 15:50:00,36.7,36.72,36.65,36.7,494400.0,23.7506,23.7635,23.7182,23.7506,494400.0
2012-08-21 09:30:00,36.9,37.0,36.75,36.78,199500.0,23.88,23.9447,23.7829,23.8024,199500.0
2012-08-21 09:40:00,36.78,36.8,36.68,36.68,207700.0,23.8024,23.8153,23.7376,23.7376,207700.0
2012-08-21 09:50:00,36.68,36.79,36.66,36.79,166100.0,23.7376,23.8088,23.7247,23.8088,166100.0
2012-08-21 10:00:00,36.8,36.84,36.74,36.75,266300.0,23.8153,23.8412,23.7765,23.7829,266300.0
2012-08-21 10:10:00,36.75,36.93,36.74,36.89,207300.0,23.7829,23.8994,23.7765,23.8735,207300.0
2012-08-21 10:20:00,36.88,36.89,36.78,36.8,221100.0,23.8671,23.8735,23.8024,23.8153,221100.0
2012-08-21 10:30:00,36.82,36.94,36.82,36.93,149000.0,23.8282,23.9059,23.8282,23.8994,149000.0
2012-08-21 10:40:00,36.93,37.05,36.92,37.05,86800.0,23.8994,23.9771,23.893,23.9771,86800.0
2012-08-21 10:50:00,37.05,37.17,37.0,37.01,277000.0,23.9771,24.0547,23.9447,23.9512,277000.0
2012-08-21 11:00:00,37.02,37.05,36.98,37.03,124300.0,23.9577,23.9771,23.9318,23.9641,124300.0
2012-08-21 11:10:00,37.03,37.19,37.02,37.19,130900.0,23.9641,24.0677,23.9577,24.0677,130900.0
2012-08-21 11:20:00,37.19,37.19,37.0,37.05,99200.0,24.0677,24.0677,23.9447,23.9771,99200.0
2012-08-21 11:30:00,37.05,37.06,36.87,36.92,65600.0,23.9771,23.9836,23.8606,23.893,65600.0
2012-08-21 11:40:00,36.92,37.11,36.92,37.1,404000.0,23.893,24.0159,23.893,24.0094,404000.0
2012-08-21 11:50:00,37.11,37.21,37.1,37.1,84700.0,24.0159,24.0806,24.0094,24.0094,84700.0
2012-08-21 12:00:00,37.1,37.16,37.08,37.16,235400.0,24.0094,24.0483,23.9965,24.0483,235400.0
2012-08-21 12:10:00,37.16,37.19,37.08,37.13,185200.0,24.0483,24.0677,23.9965,24.0289,185200.0
2012-08-21 12:20:00,37.12,37.13,37.1,37.11,26600.0,24.0224,24.0289,24.0094,24.0159,26600.0
2012-08-21 12:30:00,37.12,37.16,37.1,37.16,46700.0,24.0224,24.0483,24.0094,24.0483,46700.0
2012-08-21 12:40:00,37.15,37.16,37.09,37.13,44900.0,24.0418,24.0483,24.003,24.0289,44900.0
2012-08-21 12:50:00,37.13,37.14,37.09,37.12,21700.0,24.0289,24.0353,24.003,24.0224,21700.0
2012-08-21 13:00:00,37.11,37.12,37.09,37.09,40100.0,24.0159,24.0224,24.003,24.003,40100.0
2012-08-21 13:10:00,37.1,37.13,37.09,37.12,67900.0,24.0094,24.0289,24.003,24.0224,67900.0
2012-08-21 13:20:00,37.11,37.12,37.09,37.11,46100.0,24.0159,24.0224,24.003,24.0159,46100.0
2012-08-21 13:30:00,37.11,37.13,37.1,37.1,66400.0,24.0159,24.0289,24.0094,24.0094,66400.0
2012-08-21 13:40:00,37.1,37.12,37.09,37.09,142200.0,24.0094,24.0224,24.003,24.003,142200.0
2012-08-21 13:50:00,37.09,37.13,37.09,37.13,107500.0,24.003,24.0289,24.003,24.0289,107500.0
2012-08-21 14:00:00,37.12,37.19,37.1,37.13,71900.0,24.0224,24.0677,24.0094,24.0289,71900.0
2012-08-21 14:10:00,37.12,37.14,37.09,37.09,42800.0,24.0224,24.0353,24.003,24.003,42800.0
2012-08-21 14:20:00,37.09,37.11,37.04,37.05,359500.0,24.003,24.0159,23.9706,23.9771,359500.0
2012-08-21 14:30:00,37.05,37.09,37.04,37.07,108200.0,23.9771,24.003,23.9706,23.99,108200.0
2012-08-21 14:40:00,37.06,37.14,37.06,37.14,55800.0,23.9836,24.0353,23.9836,24.0353,55800.0
2012-08-21 14:50:00,37.13,37.16,37.1,37.16,41200.0,24.0289,24.0483,24.0094,24.0483,41200.0
2012-08-21 15:00:00,37.15,37.15,37.07,37.08,81800.0,24.0418,24.0418,23.99,23.9965,81800.0
2012-08-21 15:10:00,37.07,37.1,37.02,37.05,136500.0,23.99,24.0094,23.9577,23.9771,136500.0
2012-08-21 15:20:00,37.05,37.06,37.02,37.05,86500.0,23.9771,23.9836,23.9577,23.9771,86500.0
2012-08-21 15:30:00,37.05,37.1,37.02,37.08,99800.0,23.9771,24.0094,23.9577,23.9965,99800.0
2012-08-21 15:40:00,37.07,37.12,37.06,37.1,190700.0,23.99,24.0224,23.9836,24.0094,190700.0
2012-08-21 15:50:00,37.1,37.13,37.08,37.12,189100.0,24.0094,24.0289,23.9965,24.0224,189100.0
2012-08-22 09:30:00,37.05,37.11,36.92,36.94,99600.0,23.9771,24.0159,23.893,23.9059,99600.0
2012-08-22 09:40:00,36.95,37.1,36.86,37.06,72300.0,23.9124,24.0094,23.8541,23.9836,72300.0
2012-08-22 09:50:00,37.06,37.1,36.94,37.01,51500.0,23.9836,24.0094,23.9059,23.9512,51500.0
2012-08-22 10:00:00,37.01,37.15,36.96,37.11,90300.0,23.9512,24.0418,23.9188,24.0159,90300.0
2012-08-22 10:10:00,37.12,37.14,37.03,37.04,83400.0,24.0224,24.0353,23.9641,23.9706,83400.0
2012-08-22 10:20:00,37.05,37.05,36.99,37.05,55400.0,23.9771,23.9771,23.9383,23.9771,55400.0
2012-08-22 10:30:00,37.05,37.08,36.9,36.93,99100.0,23.9771,23.9965,23.88,23.8994,99100.0
2012-08-22 10:40:00,36.91,37.08,36.91,36.94,92800.0,23.8865,23.9965,23.8865,23.9059,92800.0
2012-08-22 10:50:00,36.93,37.02,36.92,37.02,159100.0,23.8994,23.9577,23.893,23.9577,159100.0
2012-08-22 11:00:00,36.98,37.01,36.82,36.83,426400.0,23.9318,23.9512,23.8282,23.8347,426400.0
2012-08-22 11:10:00,36.82,36.91,36.81,36.86,166000.0,23.8282,23.8865,23.8218,23.8541,166000.0
2012-08-22 11:20:00,36.87,36.9,36.84,36.89,53300.0,23.8606,23.88,23.8412,23.8735,53300.0
2012-08-22 11:30:00,36.88,36.89,36.79,36.86,103500.0,23.8671,23.8735,23.8088,23.8541,103500.0
2012-08-22 11:40:00,36.87,36.94,36.85,36.9,77700.0,23.8606,23.9059,23.8477,23.88,77700.0
2012-08-22 11:50:00,36.89,36.93,36.86,36.92,59800.0,23.8735,23.8994,23.8541,23.893,59800.0
2012-08-22 12:00:00,36.94,36.95,36.89,36.92,44300.0,23.9059,23.9124,23.8735,23.893,44300.0
2012-08-22 12:10:00,36.93,36.93,36.81,36.9,92100.0,23.8994,23.8994,23.8218,23.88,92100.0
2012-08-22 12:20:00,36.9,36.9,36.82,36.87,32600.0,23.88,23.88,23.8282,23.8606,32600.0
2012-08-22 12:30:00,36.88,36.88,36.81,36.84,33500.0,23.8671,23.8671,23.8218,23.8412,33500.0
2012-08-22 12:40:00,36.83,36.91,36.82,36.9,95800.0,23.8347,23.8865,23.8282,23.88,95800.0
2012-08-22 12:50:00,36.9,36.91,36.83,36.86,76300.0,23.88,23.8865,23.8347,23.8541,76300.0
2012-08-22 13:00:00,36.86,36.95,36.85,36.92,78600.0,23.8541,23.9124,23.8477,23.893,78600.0
2012-08-22 13:10:00,36.92,36.98,36.89,36.97,40200.0,23.893,23.9318,23.8735,23.9253,40200.0
2012-08-22 13:20:00,36.95,37.06,36.95,37.04,40500.0,23.9124,23.9836,23.9124,23.9706,40500.0
2012-08-22 13:30:00,37.05,37.05,36.97,36.98,61500.0,23.9771,23.9771,23.9253,23.9318,61500.0
2012-08-22 13:40:00,36.98,37.05,36.98,37.0,66900.0,23.9318,23.9771,23.9318,23.9447,66900.0
2012-08-22 13:50:00,37.01,37.01,36.93,36.96,39400.0,23.9512,23.9512,23.8994,23.9188,39400.0
2012-08-22 14:00:00,36.96,37.16,36.96,37.07,139200.0,23.9188,24.0483,23.9188,23.99,139200.0
2012-08-22 14:10:00,37.05,37.1,36.95,37.05,77400.0,23.9771,24.0094,23.9124,23.9771,77400.0
2012-08-22 14:20:00,37.03,37.08,36.99,37.07,73400.0,23.9641,23.9965,23.9383,23.99,73400.0
2012-08-22 14:30:00,37.07,37.23,37.06,37.21,131600.0,23.99,24.0936,23.9836,24.0806,131600.0
2012-08-22 14:40:00,37.2,37.33,37.2,37.31,108700.0,24.0742,24.1583,24.0742,24.1453,108700.0
2012-08-22 14:50:00,37.32,37.45,37.31,37.39,99000.0,24.1518,24.2359,24.1453,24.1971,99000.0
2012-08-22 15:00:00,37.4,37.41,37.31,37.37,67100.0,24.2036,24.2101,24.1453,24.1842,67100.0
2012-08-22 15:10:00,37.37,37.44,37.3,37.32,112100.0,24.1842,24.2295,24.1389,24.1518,112100.0
2012-08-22 15:20:00,37.32,37.34,37.25,37.29,75200.0,24.1518,24.1648,24.1065,24.1324,75200.0
2012-08-22 15:30:00,37.29,37.3,37.17,37.28,103400.0,24.1324,24.1389,24.0547,24.1259,103400.0
2012-08-22 15:40:00,37.28,37.41,37.27,37.4,272700.0,24.1259,24.2101,24.1195,24.2036,272700.0
2012-08-22 15:50:00,37.39,37.48,37.33,37.45,452000.0,24.1971,24.2554,24.1583,24.2359,452000.0
2012-08-23 09:30:00,37.23,37.39,37.07,37.1,93700.0,24.0936,24.1971,23.99,24.0094,93700.0
2012-08-23 09:40:00,37.1,37.23,37.08,37.09,97400.0,24.0094,24.0936,23.9965,24.003,97400.0
2012-08-23 09:50:00,37.08,37.17,37.07,37.13,137100.0,23.9965,24.0547,23.99,24.0289,137100.0
2012-08-23 10:00:00,37.11,37.16,37.1,37.16,104600.0,24.0159,24.0483,24.0094,24.0483,104600.0
2012-08-23 10:10:00,37.16,37.16,37.11,37.12,68000.0,24.0483,24.0483,24.0159,24.0224,68000.0
2012-08-23 10:20:00,37.13,37.31,37.12,37.3,63000.0,24.0289,24.1453,24.0224,24.1389,63000.0
2012-08-23 10:30:00,37.29,37.32,37.22,37.25,71700.0,24.1324,24.1518,24.0871,24.1065,71700.0
2012-08-23 10:40:00,37.25,37.32,37.24,37.31,100400.0,24.1065,24.1518,24.1,24.1453,100400.0
2012-08-23 10:50:00,37.31,37.42,37.28,37.31,86900.0,24.1453,24.2165,24.1259,24.1453,86900.0
2012-08-23 11:00:00,37.31,37.33,37.19,37.25,130600.0,24.1453,24.1583,24.0677,24.1065,130600.0
2012-08-23 11:10:00,37.26,37.34,37.22,37.3,99200.0,24.113,24.1648,24.0871,24.1389,99200.0
2012-08-23 11:20:00,37.29,37.37,37.29,37.36,84000.0,24.1324,24.1842,24.1324,24.1777,84000.0
2012-08-23 11:30:00,37.36,37.48,37.34,37.42,53000.0,24.1777,24.2554,24.1648,24.2165,53000.0
2012-08-23 11:40:00,37.41,37.49,37.34,37.36,60100.0,24.2101,24.2618,24.1648,24.1777,60100.0
2012-08-23 11:50:00,37.37,37.48,37.36,37.46,89000.0,24.1842,24.2554,24.1777,24.2424,89000.0
2012-08-23 12:00:00,37.45,37.47,37.37,37.41,104800.0,24.2359,24.2489,24.1842,24.2101,104800.0
2012-08-23 12:10:00,37.4,37.42,37.36,37.41,72300.0,24.2036,24.2165,24.1777,24.2101,72300.0
2012-08-23 12:20:00,37.42,37.44,37.4,37.41,63400.0,24.2165,24.2295,24.2036,24.2101,63400.0
2012-08-23 12:30:00,37.42,37.49,37.41,37.46,119800.0,24.2165,24.2618,24.2101,24.2424,119800.0
2012-08-23 12:40:00,37.45,37.56,37.45,37.47,117200.0,24.2359,24.3071,24.2359,24.2489,117200.0
2012-08-23 12:50:00,37.46,37.49,37.41,37.42,98800.0,24.2424,24.2618,24.2101,24.2165,98800.0
2012-08-23 13:00:00,37.43,37.48,37.43,37.44,127100.0,24.223,24.2554,24.223,24.2295,127100.0
2012-08-23 13:10:00,37.44,37.45,37.39,37.4,208400.0,24.2295,24.2359,24.1971,24.2036,208400.0
2012-08-23 13:20:00,37.4,37.41,37.2,37.23,249700.0,24.2036,24.2101,24.0742,24.0936,249700.0
2012-08-23 13:30:00,37.24,37.37,37.21,37.3,178500.0,24.1,24.1842,24.0806,24.1389,178500.0
2012-08-23 13:40:00,37.3,37.45,37.29,37.45,97000.0,24.1389,24.2359,24.1324,24.2359,97000.0
2012-08-23 13:50:00,37.46,37.47,37.41,37.44,56200.0,24.2424,24.2489,24.2101,24.2295,56200.0
2012-08-23 14:00:00,37.44,37.45,37.38,37.41,49300.0,24.2295,24.2359,24.1906,24.2101,49300.0
2012-08-23 14:10:00,37.4,37.45,37.4,37.43,61600.0,24.2036,24.2359,24.2036,24.223,61600.0
2012-08-23 14:20:00,37.43,37.45,37.37,37.38,71900.0,24.223,24.2359,24.1842,24.1906,71900.0
2012-08-23 14:30:00,37.37,37.41,37.34,37.39,90200.0,24.1842,24.2101,24.1648,24.1971,90200.0
2012-08-23 14:40:00,37.38,37.47,37.38,37.47,75800.0,24.1906,24.2489,24.1906,24.2489,75800.0
2012-08-23 14:50:00,37.46,37.48,37.45,37.48,84900.0,24.2424,24.2554,24.2359,24.2554,84900.0
2012-08-23 15:00:00,37.47,37.53,37.45,37.53,72900.0,24.2489,24.2877,24.2359,24.2877,72900.0
2012-08-23 15:10:00,37.53,37.56,37.51,37.54,105300.0,24.2877,24.3071,24.2748,24.2942,105300.0
2012-08-23 15:20:00,37.54,37.55,37.41,37.49,91500.0,24.2942,24.3007,24.2101,24.2618,91500.0
2012-08-23 15:30:00,37.48,37.51,37.44,37.49,179800.0,24.2554,24.2748,24.2295,24.2618,179800.0
2012-08-23 15:40:00,37.49,37.5,37.39,37.43,191800.0,24.2618,24.2683,24.1971,24.223,191800.0
2012-08-23 15:50:00,37.42,37.52,37.38,37.49,317600.0,24.2165,24.2812,24.1906,24.2618,317600.0
2012-08-24 09:30:00,37.26,37.52,37.25,37.4,105700.0,24.113,24.2812,24.1065,24.2036,105700.0
2012-08-24 09:40:00,37.41,37.48,37.36,37.36,44300.0,24.2101,24.2554,24.1777,24.1777,44300.0
2012-08-24 09:50:00,37.36,37.37,37.23,37.23,58700.0,24.1777,24.1842,24.0936,24.0936,58700.0
2012-08-24 10:00:00,37.23,37.34,37.2,37.29,53900.0,24.0936,24.1648,24.0742,24.1324,53900.0
2012-08-24 10:10:00,37.27,37.4,37.27,37.4,127300.0,24.1195,24.2036,24.1195,24.2036,127300.0
2012-08-24 10:20:00,37.39,37.42,37.34,37.34,104000.0,24.1971,24.2165,24.1648,24.1648,104000.0
2012-08-24 10:30:00,37.34,37.53,37.34,37.52,81600.0,24.1648,24.2877,24.1648,24.2812,81600.0
2012-08-24 10:40:00,37.52,37.6,37.48,37.54,82000.0,24.2812,24.333,24.2554,24.2942,82000.0
2012-08-24 10:50:00,37.53,37.59,37.49,37.5,71300.0,24.2877,24.3266,24.2618,24.2683,71300.0
2012-08-24 11:00:00,37.51,37.65,37.51,37.59,38900.0,24.2748,24.3654,24.2748,24.3266,38900.0
2012-08-24 11:10:00,37.59,37.86,37.58,37.86,88300.0,24.3266,24.5013,24.3201,24.5013,88300.0
2012-08-24 11:20:00,37.85,37.9,37.83,37.84,134000.0,24.4948,24.5272,24.4819,24.4883,134000.0
2012-08-24 11:30:00,37.84,37.89,37.82,37.84,64000.0,24.4883,24.5207,24.4754,24.4883,64000.0
2012-08-24 11:40:00,37.83,37.87,37.69,37.69,112300.0,24.4819,24.5078,24.3913,24.3913,112300.0
2012-08-24 11:50:00,37.69,37.79,37.67,37.67,94400.0,24.3913,24.456,24.3783,24.3783,94400.0
2012-08-24 12:00:00,37.67,37.81,37.63,37.78,53500.0,24.3783,24.4689,24.3524,24.4495,53500.0
2012-08-24 12:10:00,37.77,37.8,37.74,37.76,64200.0,24.443,24.4625,24.4236,24.4366,64200.0
2012-08-24 12:20:00,37.77,37.89,37.75,37.89,31900.0,24.443,24.5207,24.4301,24.5207,31900.0
2012-08-24 12:30:00,37.89,37.89,37.8,37.81,36600.0,24.5207,24.5207,24.4625,24.4689,36600.0
2012-08-24 12:40:00,37.81,37.84,37.77,37.79,35500.0,24.4689,24.4883,24.443,24.456,35500.0
2012-08-24 12:50:00,37.79,37.83,37.77,37.81,29100.0,24.456,24.4819,24.443,24.4689,29100.0
2012-08-24 13:00:00,37.81,37.81,37.74,37.79,32500.0,24.4689,24.4689,24.4236,24.456,32500.0
2012-08-24 13:10:00,37.8,37.81,37.75,37.75,19300.0,24.4625,24.4689,24.4301,24.4301,19300.0
2012-08-24 13:20:00,37.75,37.75,37.73,37.75,19600.0,24.4301,24.4301,24.4172,24.4301,19600.0
2012-08-24 13:30:00,37.76,37.84,37.75,37.8,48800.0,24.4366,24.4883,24.4301,24.4625,48800.0
2012-08-24 13:40:00,37.8,37.92,37.8,37.91,33400.0,24.4625,24.5401,24.4625,24.5336,33400.0
2012-08-24 13:50:00,37.91,37.97,37.84,37.85,63500.0,24.5336,24.5725,24.4883,24.4948,63500.0
2012-08-24 14:00:00,37.84,37.85,37.8,37.8,28400.0,24.4883,24.4948,24.4625,24.4625,28400.0
2012-08-24 14:10:00,37.81,37.85,37.81,37.84,26000.0,24.4689,24.4948,24.4689,24.4883,26000.0
2012-08-24 14:20:00,37.84,37.89,37.84,37.84,17600.0,24.4883,24.5207,24.4883,24.4883,17600.0
2012-08-24 14:30:00,37.84,37.86,37.8,37.8,37100.0,24.4883,24.5013,24.4625,24.4625,37100.0
2012-08-24 14:40:00,37.8,37.82,37.78,37.81,48700.0,24.4625,24.4754,24.4495,24.4689,48700.0
2012-08-24 14:50:00,37.81,37.83,37.8,37.83,32000.0,24.4689,24.4819,24.4625,24.4819,32000.0
2012-08-24 15:00:00,37.83,37.89,37.8,37.84,107800.0,24.4819,24.5207,24.4625,24.4883,107800.0
2012-08-24 15:10:00,37.85,37.92,37.85,37.92,53600.0,24.4948,24.5401,24.4948,24.5401,53600.0
2012-08-24 15:20:00,37.92,37.95,37.86,37.94,60200.0,24.5401,24.5595,24.5013,24.5531,60200.0
2012-08-24 15:30:00,37.93,37.95,37.83,37.9,107600.0,24.5466,24.5595,24.4819,24.5272,107600.0
2012-08-24 15:40:00,37.9,38.01,37.87,37.92,133800.0,24.5272,24.5984,24.5078,24.5401,133800.0
2012-08-24 15:50:00,37.92,37.94,37.78,37.86,258400.0,24.5401,24.5531,24.4495,24.5013,258400.0
2012-08-27 09:30:00,37.82,37.82,37.36,37.38,131900.0,24.4754,24.4754,24.1777,24.1906,131900.0
2012-08-27 09:40:00,37.38,37.56,37.29,37.51,74100.0,24.1906,24.3071,24.1324,24.2748,74100.0
2012-08-27 09:50:00,37.51,37.54,37.42,37.53,48700.0,24.2748,24.2942,24.2165,24.2877,48700.0
2012-08-27 10:00:00,37.52,37.72,37.48,37.68,62600.0,24.2812,24.4107,24.2554,24.3848,62600.0
2012-08-27 10:10:00,37.68,37.71,37.57,37.68,79100.0,24.3848,24.4042,24.3136,24.3848,79100.0
2012-08-27 10:20:00,37.67,37.67,37.48,37.58,68100.0,24.3783,24.3783,24.2554,24.3201,68100.0
2012-08-27 10:30:00,37.58,37.68,37.58,37.64,46200.0,24.3201,24.3848,24.3201,24.3589,46200.0
2012-08-27 10:40:00,37.64,37.64,37.51,37.54,42200.0,24.3589,24.3589,24.2748,24.2942,42200.0
2012-08-27 10:50:00,37.54,37.56,37.46,37.54,62200.0,24.2942,24.3071,24.2424,24.2942,62200.0
2012-08-27 11:00:00,37.52,37.62,37.52,37.61,106900.0,24.2812,24.346,24.2812,24.3395,106900.0
2012-08-27 11:10:00,37.61,37.77,37.56,37.74,153400.0,24.3395,24.443,24.3071,24.4236,153400.0
2012-08-27 11:20:00,37.75,37.75,37.59,37.65,97100.0,24.4301,24.4301,24.3266,24.3654,97100.0
2012-08-27 11:30:00,37.66,37.71,37.59,37.65,72100.0,24.3719,24.4042,24.3266,24.3654,72100.0
2012-08-27 11:40:00,37.65,37.66,37.6,37.66,28800.0,24.3654,24.3719,24.333,24.3719,28800.0
2012-08-27 11:50:00,37.66,37.67,37.59,37.6,59300.0,24.3719,24.3783,24.3266,24.333,59300.0
2012-08-27 12:00:00,37.61,37.65,37.6,37.61,48100.0,24.3395,24.3654,24.333,24.3395,48100.0
2012-08-27 12:10:00,37.61,37.7,37.6,37.63,34700.0,24.3395,24.3977,24.333,24.3524,34700.0
2012-08-27 12:20:00,37.63,37.65,37.51,37.55,168800.0,24.3524,24.3654,24.2748,24.3007,168800.0
2012-08-27 12:30:00,37.54,37.55,37.52,37.55,38200.0,24.2942,24.3007,24.2812,24.3007,38200.0
2012-08-27 12:40:00,37.54,37.54,37.51,37.51,38000.0,24.2942,24.2942,24.2748,24.2748,38000.0
2012-08-27 12:50:00,37.51,37.51,37.47,37.5,43800.0,24.2748,24.2748,24.2489,24.2683,43800.0
2012-08-27 13:00:00,37.5,37.51,37.46,37.47,106700.0,24.2683,24.2748,24.2424,24.2489,106700.0
2012-08-27 13:10:00,37.47,37.53,37.46,37.48,48600.0,24.2489,24.2877,24.2424,24.2554,48600.0
2012-08-27 13:20:00,37.48,37.61,37.47,37.6,50400.0,24.2554,24.3395,24.2489,24.333,50400.0
2012-08-27 13:30:00,37.61,37.64,37.57,37.57,66100.0,24.3395,24.3589,24.3136,24.3136,66100.0
2012-08-27 13:40:00,37.57,37.58,37.47,37.5,86200.0,24.3136,24.3201,24.2489,24.2683,86200.0
2012-08-27 13:50:00,37.5,37.55,37.48,37.52,57700.0,24.2683,24.3007,24.2554,24.2812,57700.0
2012-08-27 14:00:00,37.53,37.58,37.52,37.54,41700.0,24.2877,24.3201,24.2812,24.2942,41700.0
2012-08-27 14:10:00,37.54,37.54,37.44,37.47,35600.0,24.2942,24.2942,24.2295,24.2489,35600.0
2012-08-27 14:20:00,37.47,37.5,37.46,37.49,42300.0,24.2489,24.2683,24.2424,24.2618,42300.0
2012-08-27 14:30:00,37.5,37.54,37.49,37.53,40200.0,24.2683,24.2942,24.2618,24.2877,40200.0
2012-08-27 14:40:00,37.54,37.56,37.43,37.47,87600.0,24.2942,24.3071,24.223,24.2489,87600.0
2012-08-27 14:50:00,37.46,37.51,37.45,37.51,74700.0,24.2424,24.2748,24.2359,24.2748,74700.0
2012-08-27 15:00:00,37.5,37.51,37.43,37.44,85100.0,24.2683,24.2748,24.223,24.2295,85100.0
2012-08-27 15:10:00,37.45,37.45,37.4,37.45,36600.0,24.2359,24.2359,24.2036,24.2359,36600.0
2012-08-27 15:20:00,37.45,37.46,37.36,37.38,123900.0,24.2359,24.2424,24.1777,24.1906,123900.0
2012-08-27 15:30:00,37.38,37.47,37.35,37.42,118600.0,24.1906,24.2489,24.1712,24.2165,118600.0
2012-08-27 15:40:00,37.42,37.49,37.39,37.45,132400.0,24.2165,24.2618,24.1971,24.2359,132400.0
2012-08-27 15:50:00,37.45,37.45,37.37,37.43,188400.0,24.2359,24.2359,24.1842,24.223,188400.0
2012-08-28 09:30:00,37.38,37.46,37.16,37.22,99800.0,24.1906,24.2424,24.0483,24.0871,99800.0
2012-08-28 09:40:00,37.24,37.33,37.23,37.23,62800.0,24.1,24.1583,24.0936,24.0936,62800.0
2012-08-28 09:50:00,37.23,37.27,37.0,37.17,132500.0,24.0936,24.1195,23.9447,24.0547,132500.0
2012-08-28 10:00:00,37.16,37.38,37.09,37.29,132000.0,24.0483,24.1906,24.003,24.1324,132000.0
2012-08-28 10:10:00,37.29,37.38,37.2,37.24,139600.0,24.1324,24.1906,24.0742,24.1,139600.0
2012-08-28 10:20:00,37.23,37.43,37.23,37.32,98400.0,24.0936,24.223,24.0936,24.1518,98400.0
2012-08-28 10:30:00,37.33,37.39,37.19,37.25,84100.0,24.1583,24.1971,24.0677,24.1065,84100.0
2012-08-28 10:40:00,37.26,37.27,37.22,37.25,109500.0,24.113,24.1195,24.0871,24.1065,109500.0
2012-08-28 10:50:00,37.25,37.26,37.12,37.13,113400.0,24.1065,24.113,24.0224,24.0289,113400.0
2012-08-28 11:00:00,37.12,37.16,37.1,37.13,80500.0,24.0224,24.0483,24.0094,24.0289,80500.0
2012-08-28 11:10:00,37.13,37.15,36.96,37.09,209300.0,24.0289,24.0418,23.9188,24.003,209300.0
2012-08-28 11:20:00,37.1,37.1,37.0,37.06,97000.0,24.0094,24.0094,23.9447,23.9836,97000.0
2012-08-28 11:30:00,37.07,37.12,37.02,37.05,72900.0,23.99,24.0224,23.9577,23.9771,72900.0
2012-08-28 11:40:00,37.04,37.11,37.03,37.08,85300.0,23.9706,24.0159,23.9641,23.9965,85300.0
2012-08-28 11:50:00,37.08,37.17,37.07,37.15,164400.0,23.9965,24.0547,23.99,24.0418,164400.0
2012-08-28 12:00:00,37.16,37.19,37.1,37.1,123800.0,24.0483,24.0677,24.0094,24.0094,123800.0
2012-08-28 12:10:00,37.11,37.14,37.1,37.11,51800.0,24.0159,24.0353,24.0094,24.0159,51800.0
2012-08-28 12:20:00,37.1,37.14,37.06,37.09,78800.0,24.0094,24.0353,23.9836,24.003,78800.0
2012-08-28 12:30:00,37.09,37.09,37.03,37.05,69800.0,24.003,24.003,23.9641,23.9771,69800.0
2012-08-28 12:40:00,37.04,37.15,37.02,37.11,91200.0,23.9706,24.0418,23.9577,24.0159,91200.0
2012-08-28 12:50:00,37.11,37.16,37.11,37.11,47900.0,24.0159,24.0483,24.0159,24.0159,47900.0
2012-08-28 13:00:00,37.12,37.13,37.07,37.11,122000.0,24.0224,24.0289,23.99,24.0159,122000.0
2012-08-28 13:10:00,37.11,37.16,37.09,37.14,50400.0,24.0159,24.0483,24.003,24.0353,50400.0
2012-08-28 13:20:00,37.15,37.22,37.15,37.15,58500.0,24.0418,24.0871,24.0418,24.0418,58500.0
2012-08-28 13:30:00,37.15,37.21,37.14,37.2,45600.0,24.0418,24.0806,24.0353,24.0742,45600.0
2012-08-28 13:40:00,37.21,37.22,37.16,37.16,37900.0,24.0806,24.0871,24.0483,24.0483,37900.0
2012-08-28 13:50:00,37.16,37.18,37.11,37.12,54900.0,24.0483,24.0612,24.0159,24.0224,54900.0
2012-08-28 14:00:00,37.12,37.16,37.12,37.15,53700.0,24.0224,24.0483,24.0224,24.0418,53700.0
2012-08-28 14:10:00,37.15,37.16,37.11,37.15,187000.0,24.0418,24.0483,24.0159,24.0418,187000.0
2012-08-28 14:20:00,37.15,37.17,37.11,37.12,114200.0,24.0418,24.0547,24.0159,24.0224,114200.0
2012-08-28 14:30:00,37.12,37.13,37.07,37.1,103900.0,24.0224,24.0289,23.99,24.0094,103900.0
2012-08-28 14:40:00,37.09,37.15,37.09,37.14,111700.0,24.003,24.0418,24.003,24.0353,111700.0
2012-08-28 14:50:00,37.14,37.15,37.12,37.13,72300.0,24.0353,24.0418,24.0224,24.0289,72300.0
2012-08-28 15:00:00,37.14,37.2,37.1,37.14,99900.0,24.0353,24.0742,24.0094,24.0353,99900.0
2012-08-28 15:10:00,37.14,37.19,37.04,37.04,130600.0,24.0353,24.0677,23.9706,23.9706,130600.0
2012-08-28 15:20:00,37.05,37.07,36.97,36.99,165900.0,23.9771,23.99,23.9253,23.9383,165900.0
2012-08-28 15:30:00,37.0,37.06,36.97,36.98,304000.0,23.9447,23.9836,23.9253,23.9318,304000.0
2012-08-28 15:40:00,36.98,37.01,36.92,37.0,437000.0,23.9318,23.9512,23.893,23.9447,437000.0
2012-08-28 15:50:00,37.0,37.02,36.9,36.95,433600.0,23.9447,23.9577,23.88,23.9124,433600.0
2012-08-29 09:30:00,37.07,37.21,36.93,37.05,244500.0,23.99,24.0806,23.8994,23.9771,244500.0
2012-08-29 09:40:00,37.04,37.15,36.97,37.02,172900.0,23.9706,24.0418,23.9253,23.9577,172900.0
2012-08-29 09:50:00,37.05,37.16,37.01,37.15,186700.0,23.9771,24.0483,23.9512,24.0418,186700.0
2012-08-29 10:00:00,37.15,37.22,37.08,37.12,142200.0,24.0418,24.0871,23.9965,24.0224,142200.0
2012-08-29 10:10:00,37.13,37.19,37.02,37.13,215700.0,24.0289,24.0677,23.9577,24.0289,215700.0
2012-08-29 10:20:00,37.13,37.26,37.13,37.15,125500.0,24.0289,24.113,24.0289,24.0418,125500.0
2012-08-29 10:30:00,37.16,37.21,37.13,37.14,83200.0,24.0483,24.0806,24.0289,24.0353,83200.0
2012-08-29 10:40:00,37.14,37.17,37.1,37.11,96300.0,24.0353,24.0547,24.0094,24.0159,96300.0
2012-08-29 10:50:00,37.11,37.13,37.02,37.1,185900.0,24.0159,24.0289,23.9577,24.0094,185900.0
2012-08-29 11:00:00,37.1,37.13,37.07,37.1,122700.0,24.0094,24.0289,23.99,24.0094,122700.0
2012-08-29 11:10:00,37.11,37.23,37.11,37.2,101700.0,24.0159,24.0936,24.0159,24.0742,101700.0
2012-08-29 11:20:00,37.2,37.22,37.17,37.2,97900.0,24.0742,24.0871,24.0547,24.0742,97900.0
2012-08-29 11:30:00,37.2,37.27,37.17,37.25,96500.0,24.0742,24.1195,24.0547,24.1065,96500.0
2012-08-29 11:40:00,37.26,37.3,37.13,37.13,116200.0,24.113,24.1389,24.0289,24.0289,116200.0
2012-08-29 11:50:00,37.14,37.17,37.09,37.13,85000.0,24.0353,24.0547,24.003,24.0289,85000.0
2012-08-29 12:00:00,37.14,37.2,37.14,37.16,62200.0,24.0353,24.0742,24.0353,24.0483,62200.0
2012-08-29 12:10:00,37.16,37.25,37.15,37.23,70400.0,24.0483,24.1065,24.0418,24.0936,70400.0
2012-08-29 12:20:00,37.23,37.3,37.2,37.3,73100.0,24.0936,24.1389,24.0742,24.1389,73100.0
2012-08-29 12:30:00,37.29,37.31,37.18,37.2,82800.0,24.1324,24.1453,24.0612,24.0742,82800.0
2012-08-29 12:40:00,37.2,37.25,37.2,37.2,62400.0,24.0742,24.1065,24.0742,24.0742,62400.0
2012-08-29 12:50:00,37.2,37.21,37.09,37.12,88400.0,24.0742,24.0806,24.003,24.0224,88400.0
2012-08-29 13:00:00,37.12,37.18,37.12,37.12,76200.0,24.0224,24.0612,24.0224,24.0224,76200.0
2012-08-29 13:10:00,37.13,37.21,37.12,37.14,69700.0,24.0289,24.0806,24.0224,24.0353,69700.0
2012-08-29 13:20:00,37.14,37.18,37.12,37.14,77300.0,24.0353,24.0612,24.0224,24.0353,77300.0
2012-08-29 13:30:00,37.14,37.25,37.13,37.25,63100.0,24.0353,24.1065,24.0289,24.1065,63100.0
2012-08-29 13:40:00,37.25,37.28,37.21,37.22,114200.0,24.1065,24.1259,24.0806,24.0871,114200.0
2012-08-29 13:50:00,37.23,37.24,37.19,37.24,69400.0,24.0936,24.1,24.0677,24.1,69400.0
2012-08-29 14:00:00,37.23,37.24,37.15,37.16,93200.0,24.0936,24.1,24.0418,24.0483,93200.0
2012-08-29 14:10:00,37.15,37.24,37.14,37.16,115500.0,24.0418,24.1,24.0353,24.0483,115500.0
2012-08-29 14:20:00,37.16,37.19,37.16,37.18,91800.0,24.0483,24.0677,24.0483,24.0612,91800.0
2012-08-29 14:30:00,37.18,37.19,37.14,37.16,173700.0,24.0612,24.0677,24.0353,24.0483,173700.0
2012-08-29 14:40:00,37.16,37.17,37.15,37.16,127100.0,24.0483,24.0547,24.0418,24.0483,127100.0
2012-08-29 14:50:00,37.15,37.2,37.13,37.17,183500.0,24.0418,24.0742,24.0289,24.0547,183500.0
2012-08-29 15:00:00,37.17,37.2,37.14,37.19,123200.0,24.0547,24.0742,24.0353,24.0677,123200.0
2012-08-29 15:10:00,37.18,37.21,37.18,37.2,94400.0,24.0612,24.0806,24.0612,24.0742,94400.0
2012-08-29 15:20:00,37.2,37.21,37.16,37.16,139300.0,24.0742,24.0806,24.0483,24.0483,139300.0
2012-08-29 15:30:00,37.16,37.17,37.14,37.16,112900.0,24.0483,24.0547,24.0353,24.0483,112900.0
2012-08-29 15:40:00,37.16,37.2,37.12,37.16,279000.0,24.0483,24.0742,24.0224,24.0483,279000.0
2012-08-29 15:50:00,37.15,37.18,37.13,37.17,272300.0,24.0418,24.0612,24.0289,24.0547,272300.0
2012-08-30 09:30:00,36.96,37.15,36.92,37.08,169400.0,23.9188,24.0418,23.893,23.9965,169400.0
2012-08-30 09:40:00,37.09,37.23,37.03,37.16,44000.0,24.003,24.0936,23.9641,24.0483,44000.0
2012-08-30 09:50:00,37.15,37.16,37.02,37.06,60800.0,24.0418,24.0483,23.9577,23.9836,60800.0
2012-08-30 10:00:00,37.06,37.12,37.01,37.11,84400.0,23.9836,24.0224,23.9512,24.0159,84400.0
2012-08-30 10:10:00,37.12,37.16,37.03,37.08,74500.0,24.0224,24.0483,23.9641,23.9965,74500.0
2012-08-30 10:20:00,37.08,37.1,36.99,37.01,80300.0,23.9965,24.0094,23.9383,23.9512,80300.0
2012-08-30 10:30:00,37.0,37.03,36.98,36.99,121900.0,23.9447,23.9641,23.9318,23.9383,121900.0
2012-08-30 10:40:00,36.98,37.02,36.96,36.97,40200.0,23.9318,23.9577,23.9188,23.9253,40200.0
2012-08-30 10:50:00,36.96,37.02,36.91,37.0,65700.0,23.9188,23.9577,23.8865,23.9447,65700.0
2012-08-30 11:00:00,37.01,37.08,36.99,37.07,37500.0,23.9512,23.9965,23.9383,23.99,37500.0
2012-08-30 11:10:00,37.06,37.12,37.0,37.09,52900.0,23.9836,24.0224,23.9447,24.003,52900.0
2012-08-30 11:20:00,37.09,37.11,37.07,37.1,73300.0,24.003,24.0159,23.99,24.0094,73300.0
2012-08-30 11:30:00,37.1,37.1,37.01,37.03,60300.0,24.0094,24.0094,23.9512,23.9641,60300.0
2012-08-30 11:40:00,37.04,37.09,37.01,37.09,48200.0,23.9706,24.003,23.9512,24.003,48200.0
2012-08-30 11:50:00,37.09,37.11,37.06,37.07,21500.0,24.003,24.0159,23.9836,23.99,21500.0
2012-08-30 12:00:00,37.07,37.07,36.99,37.01,34800.0,23.99,23.99,23.9383,23.9512,34800.0
2012-08-30 12:10:00,37.01,37.02,37.0,37.0,14800.0,23.9512,23.9577,23.9447,23.9447,14800.0
2012-08-30 12:20:00,37.0,37.03,36.99,37.0,34100.0,23.9447,23.9641,23.9383,23.9447,34100.0
2012-08-30 12:30:00,37.0,37.07,37.0,37.02,62600.0,23.9447,23.99,23.9447,23.9577,62600.0
2012-08-30 12:40:00,37.02,37.04,37.0,37.03,41300.0,23.9577,23.9706,23.9447,23.9641,41300.0
2012-08-30 12:50:00,37.03,37.04,37.02,37.04,15100.0,23.9641,23.9706,23.9577,23.9706,15100.0
2012-08-30 13:00:00,37.04,37.04,37.0,37.0,18400.0,23.9706,23.9706,23.9447,23.9447,18400.0
2012-08-30 13:10:00,37.0,37.02,36.94,36.95,21400.0,23.9447,23.9577,23.9059,23.9124,21400.0
2012-08-30 13:20:00,36.95,37.02,36.95,37.02,93200.0,23.9124,23.9577,23.9124,23.9577,93200.0
2012-08-30 13:30:00,37.02,37.04,36.99,37.0,21100.0,23.9577,23.9706,23.9383,23.9447,21100.0
2012-08-30 13:40:00,37.0,37.02,36.99,37.02,35600.0,23.9447,23.9577,23.9383,23.9577,35600.0
2012-08-30 13:50:00,37.02,37.02,36.99,37.0,31200.0,23.9577,23.9577,23.9383,23.9447,31200.0
2012-08-30 14:00:00,37.0,37.07,36.99,37.07,84400.0,23.9447,23.99,23.9383,23.99,84400.0
2012-08-30 14:10:00,37.07,37.07,37.0,37.02,113300.0,23.99,23.99,23.9447,23.9577,113300.0
2012-08-30 14:20:00,37.04,37.06,37.01,37.02,25100.0,23.9706,23.9836,23.9512,23.9577,25100.0
2012-08-30 14:30:00,37.02,37.02,36.99,37.02,30500.0,23.9577,23.9577,23.9383,23.9577,30500.0
2012-08-30 14:40:00,37.02,37.02,37.01,37.01,27900.0,23.9577,23.9577,23.9512,23.9512,27900.0
2012-08-30 14:50:00,37.02,37.04,37.01,37.02,64700.0,23.9577,23.9706,23.9512,23.9577,64700.0
2012-08-30 15:00:00,37.02,37.1,37.02,37.08,84000.0,23.9577,24.0094,23.9577,23.9965,84000.0
2012-08-30 15:10:00,37.08,37.09,37.05,37.05,61500.0,23.9965,24.003,23.9771,23.9771,61500.0
2012-08-30 15:20:00,37.05,37.18,37.05,37.17,38100.0,23.9771,24.0612,23.9771,24.0547,38100.0
2012-08-30 15:30:00,37.17,37.21,37.15,37.15,70100.0,24.0547,24.0806,24.0418,24.0418,70100.0
2012-08-30 15:40:00,37.14,37.21,37.06,37.1,69300.0,24.0353,24.0806,23.9836,24.0094,69300.0
2012-08-30 15:50:00,37.09,37.09,37.01,37.04,114600.0,24.003,24.003,23.9512,23.9706,114600.0
2012-08-31 09:30:00,37.33,37.44,37.24,37.38,41800.0,24.1583,24.2295,24.1,24.1906,41800.0
2012-08-31 09:40:00,37.38,37.4,37.16,37.16,37800.0,24.1906,24.2036,24.0483,24.0483,37800.0
2012-08-31 09:50:00,37.17,37.17,37.06,37.06,48000.0,24.0547,24.0547,23.9836,23.9836,48000.0
2012-08-31 10:00:00,37.06,37.09,36.86,36.92,178500.0,23.9836,24.003,23.8541,23.893,178500.0
2012-08-31 10:10:00,36.91,37.37,36.88,37.37,65700.0,23.8865,24.1842,23.8671,24.1842,65700.0
2012-08-31 10:20:00,37.37,37.45,37.3,37.3,65100.0,24.1842,24.2359,24.1389,24.1389,65100.0
2012-08-31 10:30:00,37.3,37.44,37.25,37.29,53800.0,24.1389,24.2295,24.1065,24.1324,53800.0
2012-08-31 10:40:00,37.29,37.36,37.28,37.31,29200.0,24.1324,24.1777,24.1259,24.1453,29200.0
2012-08-31 10:50:00,37.31,37.5,37.27,37.45,54400.0,24.1453,24.2683,24.1195,24.2359,54400.0
2012-08-31 11:00:00,37.46,37.5,37.42,37.44,39300.0,24.2424,24.2683,24.2165,24.2295,39300.0
2012-08-31 11:10:00,37.45,37.5,37.43,37.46,50500.0,24.2359,24.2683,24.223,24.2424,50500.0
2012-08-31 11:20:00,37.46,37.49,37.31,37.31,48700.0,24.2424,24.2618,24.1453,24.1453,48700.0
2012-08-31 11:30:00,37.31,37.34,37.28,37.3,45200.0,24.1453,24.1648,24.1259,24.1389,45200.0
2012-08-31 11:40:00,37.3,37.34,37.3,37.3,34200.0,24.1389,24.1648,24.1389,24.1389,34200.0
2012-08-31 11:50:00,37.32,37.36,37.3,37.32,33500.0,24.1518,24.1777,24.1389,24.1518,33500.0
2012-08-31 12:00:00,37.31,37.33,37.17,37.17,61900.0,24.1453,24.1583,24.0547,24.0547,61900.0
2012-08-31 12:10:00,37.16,37.17,37.08,37.09,91100.0,24.0483,24.0547,23.9965,24.003,91100.0
2012-08-31 12:20:00,37.09,37.11,37.02,37.1,85900.0,24.003,24.0159,23.9577,24.0094,85900.0
2012-08-31 12:30:00,37.1,37.13,37.06,37.11,73700.0,24.0094,24.0289,23.9836,24.0159,73700.0
2012-08-31 12:40:00,37.1,37.2,37.1,37.18,34300.0,24.0094,24.0742,24.0094,24.0612,34300.0
2012-08-31 12:50:00,37.2,37.24,37.16,37.23,21000.0,24.0742,24.1,24.0483,24.0936,21000.0
2012-08-31 13:00:00,37.23,37.23,37.16,37.16,20100.0,24.0936,24.0936,24.0483,24.0483,20100.0
2012-08-31 13:10:00,37.17,37.17,37.02,37.02,40200.0,24.0547,24.0547,23.9577,23.9577,40200.0
2012-08-31 13:20:00,37.02,37.09,37.02,37.03,19800.0,23.9577,24.003,23.9577,23.9641,19800.0
2012-08-31 13:30:00,37.02,37.07,37.01,37.03,19700.0,23.9577,23.99,23.9512,23.9641,19700.0
2012-08-31 13:40:00,37.03,37.1,37.02,37.07,13400.0,23.9641,24.0094,23.9577,23.99,13400.0
2012-08-31 13:50:00,37.09,37.21,37.09,37.17,15900.0,24.003,24.0806,24.003,24.0547,15900.0
2012-08-31 14:00:00,37.16,37.19,37.14,37.16,21100.0,24.0483,24.0677,24.0353,24.0483,21100.0
2012-08-31 14:10:00,37.17,37.22,37.12,37.22,30100.0,24.0547,24.0871,24.0224,24.0871,30100.0
2012-08-31 14:20:00,37.22,37.29,37.21,37.26,16600.0,24.0871,24.1324,24.0806,24.113,16600.0
2012-08-31 14:30:00,37.26,37.28,37.22,37.23,19400.0,24.113,24.1259,24.0871,24.0936,19400.0
2012-08-31 14:40:00,37.24,37.25,37.21,37.23,17200.0,24.1,24.1065,24.0806,24.0936,17200.0
2012-08-31 14:50:00,37.23,37.25,37.22,37.23,17300.0,24.0936,24.1065,24.0871,24.0936,17300.0
2012-08-31 15:00:00,37.22,37.23,37.09,37.09,26200.0,24.0871,24.0936,24.003,24.003,26200.0
2012-08-31 15:10:00,37.09,37.18,37.07,37.15,59700.0,24.003,24.0612,23.99,24.0418,59700.0
2012-08-31 15:20:00,37.15,37.16,37.09,37.09,23200.0,24.0418,24.0483,24.003,24.003,23200.0
2012-08-31 15:30:00,37.09,37.13,37.04,37.1,44300.0,24.003,24.0289,23.9706,24.0094,44300.0
2012-08-31 15:40:00,37.11,37.15,37.04,37.15,88000.0,24.0159,24.0418,23.9706,24.0418,88000.0
2012-08-31 15:50:00,37.15,37.22,37.12,37.15,171700.0,24.0418,24.0871,24.0224,24.0418,171700.0
2012-09-04 09:30:00,36.97,37.06,36.84,36.98,137100.0,23.9253,23.9836,23.8412,23.9318,137100.0
2012-09-04 09:40:00,36.97,37.05,36.9,36.93,87100.0,23.9253,23.9771,23.88,23.8994,87100.0
2012-09-04 09:50:00,36.92,36.98,36.84,36.85,185100.0,23.893,23.9318,23.8412,23.8477,185100.0
2012-09-04 10:00:00,36.85,36.86,36.71,36.74,306800.0,23.8477,23.8541,23.7571,23.7765,306800.0
2012-09-04 10:10:00,36.74,37.02,36.73,36.94,220600.0,23.7765,23.9577,23.77,23.9059,220600.0
2012-09-04 10:20:00,36.94,36.94,36.8,36.8,57900.0,23.9059,23.9059,23.8153,23.8153,57900.0
2012-09-04 10:30:00,36.8,36.95,36.76,36.89,291000.0,23.8153,23.9124,23.7894,23.8735,291000.0
2012-09-04 10:40:00,36.88,36.93,36.85,36.88,66900.0,23.8671,23.8994,23.8477,23.8671,66900.0
2012-09-04 10:50:00,36.89,37.0,36.89,36.95,109100.0,23.8735,23.9447,23.8735,23.9124,109100.0
2012-09-04 11:00:00,36.94,36.98,36.84,36.84,63500.0,23.9059,23.9318,23.8412,23.8412,63500.0
2012-09-04 11:10:00,36.84,36.86,36.82,36.84,43100.0,23.8412,23.8541,23.8282,23.8412,43100.0
2012-09-04 11:20:00,36.84,36.86,36.8,36.82,70000.0,23.8412,23.8541,23.8153,23.8282,70000.0
2012-09-04 11:30:00,36.82,36.85,36.79,36.83,68600.0,23.8282,23.8477,23.8088,23.8347,68600.0
2012-09-04 11:40:00,36.82,36.84,36.79,36.84,52500.0,23.8282,23.8412,23.8088,23.8412,52500.0
2012-09-04 11:50:00,36.84,36.88,36.82,36.88,32100.0,23.8412,23.8671,23.8282,23.8671,32100.0
2012-09-04 12:00:00,36.88,36.9,36.81,36.81,50900.0,23.8671,23.88,23.8218,23.8218,50900.0
2012-09-04 12:10:00,36.81,36.87,36.81,36.84,36800.0,23.8218,23.8606,23.8218,23.8412,36800.0
2012-09-04 12:20:00,36.84,36.9,36.84,36.89,58100.0,23.8412,23.88,23.8412,23.8735,58100.0
2012-09-04 12:30:00,36.88,36.9,36.85,36.89,40200.0,23.8671,23.88,23.8477,23.8735,40200.0
2012-09-04 12:40:00,36.9,36.94,36.85,36.85,34900.0,23.88,23.9059,23.8477,23.8477,34900.0
2012-09-04 12:50:00,36.85,36.89,36.84,36.85,39700.0,23.8477,23.8735,23.8412,23.8477,39700.0
2012-09-04 13:00:00,36.85,36.88,36.83,36.86,86600.0,23.8477,23.8671,23.8347,23.8541,86600.0
2012-09-04 13:10:00,36.87,36.91,36.85,36.91,61500.0,23.8606,23.8865,23.8477,23.8865,61500.0
2012-09-04 13:20:00,36.91,36.99,36.89,36.98,47400.0,23.8865,23.9383,23.8735,23.9318,47400.0
2012-09-04 13:30:00,36.98,37.02,36.96,36.98,34800.0,23.9318,23.9577,23.9188,23.9318,34800.0
2012-09-04 13:40:00,36.98,36.98,36.9,36.9,36500.0,23.9318,23.9318,23.88,23.88,36500.0
2012-09-04 13:50:00,36.91,36.94,36.86,36.94,30800.0,23.8865,23.9059,23.8541,23.9059,30800.0
2012-09-04 14:00:00,36.94,37.13,36.93,37.12,122600.0,23.9059,24.0289,23.8994,24.0224,122600.0
2012-09-04 14:10:00,37.12,37.16,37.09,37.15,48100.0,24.0224,24.0483,24.003,24.0418,48100.0
2012-09-04 14:20:00,37.16,37.24,37.14,37.21,57300.0,24.0483,24.1,24.0353,24.0806,57300.0
2012-09-04 14:30:00,37.22,37.48,37.21,37.4,79000.0,24.0871,24.2554,24.0806,24.2036,79000.0
2012-09-04 14:40:00,37.41,37.41,37.34,37.34,44400.0,24.2101,24.2101,24.1648,24.1648,44400.0
2012-09-04 14:50:00,37.35,37.36,37.15,37.15,100700.0,24.1712,24.1777,24.0418,24.0418,100700.0
2012-09-04 15:00:00,37.15,37.23,37.14,37.19,90100.0,24.0418,24.0936,24.0353,24.0677,90100.0
2012-09-04 15:10:00,37.19,37.22,37.13,37.15,113700.0,24.0677,24.0871,24.0289,24.0418,113700.0
2012-09-04 15:20:00,37.15,37.2,37.13,37.19,71700.0,24.0418,24.0742,24.0289,24.0677,71700.0
2012-09-04 15:30:00,37.19,37.21,37.11,37.11,98200.0,24.0677,24.0806,24.0159,24.0159,98200.0
2012-09-04 15:40:00,37.11,37.14,37.0,37.02,193400.0,24.0159,24.0353,23.9447,23.9577,193400.0
2012-09-04 15:50:00,37.01,37.07,37.01,37.03,147900.0,23.9512,23.99,23.9512,23.9641,147900.0
2012-09-05 09:30:00,37.06,37.2,36.87,36.87,178100.0,23.9836,24.0742,23.8606,23.8606,178100.0
2012-09-05 09:40:00,36.86,36.87,36.62,36.71,148100.0,23.8541,23.8606,23.6988,23.7571,148100.0
2012-09-05 09:50:00,36.71,36.87,36.67,36.85,239800.0,23.7571,23.8606,23.7312,23.8477,239800.0
2012-09-05 10:00:00,36.85,36.97,36.8,36.82,80300.0,23.8477,23.9253,23.8153,23.8282,80300.0
2012-09-05 10:10:00,36.82,36.9,36.8,36.82,139800.0,23.8282,23.88,23.8153,23.8282,139800.0
2012-09-05 10:20:00,36.81,36.87,36.79,36.83,112200.0,23.8218,23.8606,23.8088,23.8347,112200.0
2012-09-05 10:30:00,36.84,36.88,36.81,36.83,124400.0,23.8412,23.8671,23.8218,23.8347,124400.0
2012-09-05 10:40:00,36.83,36.85,36.78,36.8,124300.0,23.8347,23.8477,23.8024,23.8153,124300.0
2012-09-05 10:50:00,36.8,36.81,36.7,36.71,212100.0,23.8153,23.8218,23.7506,23.7571,212100.0
2012-09-05 11:00:00,36.7,36.73,36.68,36.72,138200.0,23.7506,23.77,23.7376,23.7635,138200.0
2012-09-05 11:10:00,36.72,36.74,36.7,36.73,68700.0,23.7635,23.7765,23.7506,23.77,68700.0
2012-09-05 11:20:00,36.73,36.79,36.68,36.78,88800.0,23.77,23.8088,23.7376,23.8024,88800.0
2012-09-05 11:30:00,36.78,36.86,36.78,36.83,173900.0,23.8024,23.8541,23.8024,23.8347,173900.0
2012-09-05 11:40:00,36.83,36.83,36.72,36.75,110300.0,23.8347,23.8347,23.7635,23.7829,110300.0
2012-09-05 11:50:00,36.76,36.79,36.71,36.74,67000.0,23.7894,23.8088,23.7571,23.7765,67000.0
2012-09-05 12:00:00,36.73,36.76,36.71,36.74,58700.0,23.77,23.7894,23.7571,23.7765,58700.0
2012-09-05 12:10:00,36.75,36.77,36.71,36.72,49000.0,23.7829,23.7959,23.7571,23.7635,49000.0
2012-09-05 12:20:00,36.72,36.72,36.69,36.71,54600.0,23.7635,23.7635,23.7441,23.7571,54600.0
2012-09-05 12:30:00,36.72,36.73,36.7,36.72,37000.0,23.7635,23.77,23.7506,23.7635,37000.0
2012-09-05 12:40:00,36.72,36.79,36.72,36.78,36800.0,23.7635,23.8088,23.7635,23.8024,36800.0
2012-09-05 12:50:00,36.79,36.8,36.72,36.73,49500.0,23.8088,23.8153,23.7635,23.77,49500.0
2012-09-05 13:00:00,36.73,36.77,36.72,36.75,44400.0,23.77,23.7959,23.7635,23.7829,44400.0
2012-09-05 13:10:00,36.74,36.76,36.71,36.76,44800.0,23.7765,23.7894,23.7571,23.7894,44800.0
2012-09-05 13:20:00,36.76,36.79,36.73,36.77,75600.0,23.7894,23.8088,23.77,23.7959,75600.0
2012-09-05 13:30:00,36.77,36.78,36.7,36.74,204600.0,23.7959,23.8024,23.7506,23.7765,204600.0
2012-09-05 13:40:00,36.73,36.76,36.68,36.69,121900.0,23.77,23.7894,23.7376,23.7441,121900.0
2012-09-05 13:50:00,36.7,36.74,36.67,36.73,75800.0,23.7506,23.7765,23.7312,23.77,75800.0
2012-09-05 14:00:00,36.73,36.77,36.69,36.74,54200.0,23.77,23.7959,23.7441,23.7765,54200.0
2012-09-05 14:10:00,36.74,36.76,36.71,36.73,50400.0,23.7765,23.7894,23.7571,23.77,50400.0
2012-09-05 14:20:00,36.73,36.81,36.72,36.77,53700.0,23.77,23.8218,23.7635,23.7959,53700.0
2012-09-05 14:30:00,36.76,36.84,36.74,36.8,71900.0,23.7894,23.8412,23.7765,23.8153,71900.0
2012-09-05 14:40:00,36.8,36.82,36.72,36.74,50900.0,23.8153,23.8282,23.7635,23.7765,50900.0
2012-09-05 14:50:00,36.74,36.77,36.72,36.73,47300.0,23.7765,23.7959,23.7635,23.77,47300.0
2012-09-05 15:00:00,36.74,36.75,36.7,36.73,77700.0,23.7765,23.7829,23.7506,23.77,77700.0
2012-09-05 15:10:00,36.73,36.73,36.7,36.73,72500.0,23.77,23.77,23.7506,23.77,72500.0
2012-09-05 15:20:00,36.72,36.75,36.7,36.75,70600.0,23.7635,23.7829,23.7506,23.7829,70600.0
2012-09-05 15:30:00,36.73,36.76,36.7,36.71,83600.0,23.77,23.7894,23.7506,23.7571,83600.0
2012-09-05 15:40:00,36.71,36.74,36.67,36.69,101700.0,23.7571,23.7765,23.7312,23.7441,101700.0
2012-09-05 15:50:00,36.7,36.75,36.69,36.73,221500.0,23.7506,23.7829,23.7441,23.77,221500.0
2012-09-06 09:30:00,37.11,37.23,37.04,37.05,314900.0,24.0159,24.0936,23.9706,23.9771,314900.0
2012-09-06 09:40:00,37.05,37.08,36.83,36.86,113200.0,23.9771,23.9965,23.8347,23.8541,113200.0
2012-09-06 09:50:00,36.86,36.87,36.71,36.79,83200.0,23.8541,23.8606,23.7571,23.8088,83200.0
2012-09-06 10:00:00,36.79,37.0,36.79,36.96,118400.0,23.8088,23.9447,23.8088,23.9188,118400.0
2012-09-06 10:10:00,36.97,37.0,36.88,36.9,97200.0,23.9253,23.9447,23.8671,23.88,97200.0
2012-09-06 10:20:00,36.89,37.04,36.88,37.03,95300.0,23.8735,23.9706,23.8671,23.9641,95300.0
2012-09-06 10:30:00,37.04,37.11,36.96,37.09,157000.0,23.9706,24.0159,23.9188,24.003,157000.0
2012-09-06 10:40:00,37.09,37.09,36.99,37.05,86600.0,24.003,24.003,23.9383,23.9771,86600.0
2012-09-06 10:50:00,37.06,37.14,37.05,37.09,126400.0,23.9836,24.0353,23.9771,24.003,126400.0
2012-09-06 11:00:00,37.09,37.17,37.02,37.05,156300.0,24.003,24.0547,23.9577,23.9771,156300.0
2012-09-06 11:10:00,37.04,37.07,36.92,36.93,109200.0,23.9706,23.99,23.893,23.8994,109200.0
2012-09-06 11:20:00,36.92,37.12,36.91,37.07,105800.0,23.893,24.0224,23.8865,23.99,105800.0
2012-09-06 11:30:00,37.08,37.12,37.03,37.1,112900.0,23.9965,24.0224,23.9641,24.0094,112900.0
2012-09-06 11:40:00,37.11,37.19,37.1,37.16,79000.0,24.0159,24.0677,24.0094,24.0483,79000.0
2012-09-06 11:50:00,37.16,37.32,37.16,37.26,82500.0,24.0483,24.1518,24.0483,24.113,82500.0
2012-09-06 12:00:00,37.27,37.37,37.27,37.35,68200.0,24.1195,24.1842,24.1195,24.1712,68200.0
2012-09-06 12:10:00,37.36,37.36,37.23,37.24,72400.0,24.1777,24.1777,24.0936,24.1,72400.0
2012-09-06 12:20:00,37.24,37.34,37.22,37.28,111600.0,24.1,24.1648,24.0871,24.1259,111600.0
2012-09-06 12:30:00,37.29,37.4,37.29,37.38,76400.0,24.1324,24.2036,24.1324,24.1906,76400.0
2012-09-06 12:40:00,37.39,37.39,37.33,37.35,60200.0,24.1971,24.1971,24.1583,24.1712,60200.0
2012-09-06 12:50:00,37.35,37.39,37.35,37.35,45100.0,24.1712,24.1971,24.1712,24.1712,45100.0
2012-09-06 13:00:00,37.36,37.36,37.32,37.35,66100.0,24.1777,24.1777,24.1518,24.1712,66100.0
2012-09-06 13:10:00,37.35,37.37,37.25,37.26,95300.0,24.1712,24.1842,24.1065,24.113,95300.0
2012-09-06 13:20:00,37.27,37.32,37.21,37.22,101300.0,24.1195,24.1518,24.0806,24.0871,101300.0
2012-09-06 13:30:00,37.22,37.33,37.21,37.32,63700.0,24.0871,24.1583,24.0806,24.1518,63700.0
2012-09-06 13:40:00,37.33,37.33,37.29,37.3,55100.0,24.1583,24.1583,24.1324,24.1389,55100.0
2012-09-06 13:50:00,37.3,37.38,37.3,37.37,116200.0,24.1389,24.1906,24.1389,24.1842,116200.0
2012-09-06 14:00:00,37.37,37.4,37.36,37.37,134900.0,24.1842,24.2036,24.1777,24.1842,134900.0
2012-09-06 14:10:00,37.36,37.43,37.34,37.43,107900.0,24.1777,24.223,24.1648,24.223,107900.0
2012-09-06 14:20:00,37.43,37.46,37.39,37.4,147100.0,24.223,24.2424,24.1971,24.2036,147100.0
2012-09-06 14:30:00,37.41,37.43,37.36,37.39,148100.0,24.2101,24.223,24.1777,24.1971,148100.0
2012-09-06 14:40:00,37.38,37.44,37.38,37.44,67100.0,24.1906,24.2295,24.1906,24.2295,67100.0
2012-09-06 14:50:00,37.45,37.45,37.4,37.42,60300.0,24.2359,24.2359,24.2036,24.2165,60300.0
2012-09-06 15:00:00,37.42,37.45,37.4,37.42,75500.0,24.2165,24.2359,24.2036,24.2165,75500.0
2012-09-06 15:10:00,37.42,37.47,37.38,37.44,106200.0,24.2165,24.2489,24.1906,24.2295,106200.0
2012-09-06 15:20:00,37.44,37.47,37.41,37.41,98500.0,24.2295,24.2489,24.2101,24.2101,98500.0
2012-09-06 15:30:00,37.41,37.51,37.41,37.48,151900.0,24.2101,24.2748,24.2101,24.2554,151900.0
2012-09-06 15:40:00,37.48,37.55,37.46,37.48,234400.0,24.2554,24.3007,24.2424,24.2554,234400.0
2012-09-06 15:50:00,37.49,37.53,37.47,37.48,374500.0,24.2618,24.2877,24.2489,24.2554,374500.0
2012-09-07 09:30:00,37.48,37.96,37.27,37.91,104400.0,24.2554,24.566,24.1195,24.5336,104400.0
2012-09-07 09:40:00,37.9,38.26,37.86,38.23,224300.0,24.5272,24.7601,24.5013,24.7407,224300.0
2012-09-07 09:50:00,38.21,38.41,38.0,38.38,233600.0,24.7278,24.8572,24.5919,24.8378,233600.0
2012-09-07 10:00:00,38.37,38.57,38.27,38.51,220200.0,24.8313,24.9608,24.7666,24.9219,220200.0
2012-09-07 10:10:00,38.5,38.58,38.42,38.48,130600.0,24.9155,24.9672,24.8637,24.9025,130600.0
2012-09-07 10:20:00,38.48,38.51,38.33,38.37,171700.0,24.9025,24.9219,24.8054,24.8313,171700.0
2012-09-07 10:30:00,38.37,38.42,38.28,38.29,131600.0,24.8313,24.8637,24.7731,24.7796,131600.0
2012-09-07 10:40:00,38.28,38.31,38.23,38.26,53500.0,24.7731,24.7925,24.7407,24.7601,53500.0
2012-09-07 10:50:00,38.25,38.36,38.25,38.34,66900.0,24.7537,24.8249,24.7537,24.8119,66900.0
2012-09-07 11:00:00,38.33,38.42,38.3,38.42,103100.0,24.8054,24.8637,24.786,24.8637,103100.0
2012-09-07 11:10:00,38.41,38.51,38.35,38.38,107200.0,24.8572,24.9219,24.8184,24.8378,107200.0
2012-09-07 11:20:00,38.38,38.47,38.38,38.43,53400.0,24.8378,24.896,24.8378,24.8702,53400.0
2012-09-07 11:30:00,38.43,38.45,38.33,38.37,97200.0,24.8702,24.8831,24.8054,24.8313,97200.0
2012-09-07 11:40:00,38.37,38.43,38.33,38.34,47800.0,24.8313,24.8702,24.8054,24.8119,47800.0
2012-09-07 11:50:00,38.34,38.34,38.3,38.34,37400.0,24.8119,24.8119,24.786,24.8119,37400.0
2012-09-07 12:00:00,38.33,38.44,38.33,38.39,37600.0,24.8054,24.8766,24.8054,24.8443,37600.0
2012-09-07 12:10:00,38.39,38.39,38.3,38.32,62300.0,24.8443,24.8443,24.786,24.799,62300.0
2012-09-07 12:20:00,38.32,38.4,38.3,38.33,78600.0,24.799,24.8507,24.786,24.8054,78600.0
2012-09-07 12:30:00,38.33,38.4,38.32,38.36,27700.0,24.8054,24.8507,24.799,24.8249,27700.0
2012-09-07 12:40:00,38.35,38.46,38.35,38.42,46700.0,24.8184,24.8896,24.8184,24.8637,46700.0
2012-09-07 12:50:00,38.41,38.41,38.32,38.32,26000.0,24.8572,24.8572,24.799,24.799,26000.0
2012-09-07 13:00:00,38.33,38.38,38.31,38.33,37500.0,24.8054,24.8378,24.7925,24.8054,37500.0
2012-09-07 13:10:00,38.33,38.36,38.29,38.34,41600.0,24.8054,24.8249,24.7796,24.8119,41600.0
2012-09-07 13:20:00,38.34,38.35,38.3,38.33,40000.0,24.8119,24.8184,24.786,24.8054,40000.0
2012-09-07 13:30:00,38.33,38.34,38.23,38.23,141500.0,24.8054,24.8119,24.7407,24.7407,141500.0
2012-09-07 13:40:00,38.23,38.24,38.11,38.12,97500.0,24.7407,24.7472,24.6631,24.6695,97500.0
2012-09-07 13:50:00,38.11,38.19,38.09,38.12,82100.0,24.6631,24.7148,24.6501,24.6695,82100.0
2012-09-07 14:00:00,38.12,38.23,38.12,38.19,64700.0,24.6695,24.7407,24.6695,24.7148,64700.0
2012-09-07 14:10:00,38.2,38.2,38.14,38.2,62000.0,24.7213,24.7213,24.6825,24.7213,62000.0
2012-09-07 14:20:00,38.19,38.28,38.19,38.28,73800.0,24.7148,24.7731,24.7148,24.7731,73800.0
2012-09-07 14:30:00,38.27,38.28,38.22,38.23,50300.0,24.7666,24.7731,24.7343,24.7407,50300.0
2012-09-07 14:40:00,38.23,38.34,38.23,38.32,75700.0,24.7407,24.8119,24.7407,24.799,75700.0
2012-09-07 14:50:00,38.31,38.33,38.27,38.3,52200.0,24.7925,24.8054,24.7666,24.786,52200.0
2012-09-07 15:00:00,38.29,38.32,38.25,38.31,81200.0,24.7796,24.799,24.7537,24.7925,81200.0
2012-09-07 15:10:00,38.31,38.35,38.27,38.27,98200.0,24.7925,24.8184,24.7666,24.7666,98200.0
2012-09-07 15:20:00,38.27,38.3,38.24,38.3,63200.0,24.7666,24.786,24.7472,24.786,63200.0
2012-09-07 15:30:00,38.3,38.3,38.24,38.24,96200.0,24.786,24.786,24.7472,24.7472,96200.0
2012-09-07 15:40:00,38.24,38.37,38.23,38.37,159400.0,24.7472,24.8313,24.7407,24.8313,159400.0
2012-09-07 15:50:00,38.37,38.43,38.35,38.43,372200.0,24.8313,24.8702,24.8184,24.8702,372200.0
2012-09-10 09:30:00,38.32,38.39,38.04,38.05,108500.0,24.799,24.8443,24.6178,24.6242,108500.0
2012-09-10 09:40:00,38.07,38.31,38.06,38.3,119400.0,24.6372,24.7925,24.6307,24.786,119400.0
2012-09-10 09:50:00,38.3,38.46,38.29,38.38,54500.0,24.786,24.8896,24.7796,24.8378,54500.0
2012-09-10 10:00:00,38.38,38.45,38.36,38.45,80200.0,24.8378,24.8831,24.8249,24.8831,80200.0
2012-09-10 10:10:00,38.44,38.46,38.4,38.44,78200.0,24.8766,24.8896,24.8507,24.8766,78200.0
2012-09-10 10:20:00,38.44,38.61,38.44,38.54,60800.0,24.8766,24.9866,24.8766,24.9413,60800.0
2012-09-10 10:30:00,38.55,38.59,38.53,38.55,91100.0,24.9478,24.9737,24.9349,24.9478,91100.0
2012-09-10 10:40:00,38.55,38.57,38.48,38.51,68100.0,24.9478,24.9608,24.9025,24.9219,68100.0
2012-09-10 10:50:00,38.5,38.57,38.44,38.49,42100.0,24.9155,24.9608,24.8766,24.909,42100.0
2012-09-10 11:00:00,38.48,38.48,38.35,38.41,51400.0,24.9025,24.9025,24.8184,24.8572,51400.0
2012-09-10 11:10:00,38.4,38.42,38.34,38.37,42100.0,24.8507,24.8637,24.8119,24.8313,42100.0
2012-09-10 11:20:00,38.36,38.4,38.3,38.33,39800.0,24.8249,24.8507,24.786,24.8054,39800.0
2012-09-10 11:30:00,38.34,38.44,38.33,38.37,54400.0,24.8119,24.8766,24.8054,24.8313,54400.0
2012-09-10 11:40:00,38.37,38.42,38.34,38.4,98600.0,24.8313,24.8637,24.8119,24.8507,98600.0
2012-09-10 11:50:00,38.4,38.42,38.37,38.4,44700.0,24.8507,24.8637,24.8313,24.8507,44700.0
2012-09-10 12:00:00,38.4,38.46,38.39,38.43,39400.0,24.8507,24.8896,24.8443,24.8702,39400.0
2012-09-10 12:10:00,38.44,38.48,38.4,38.45,24400.0,24.8766,24.9025,24.8507,24.8831,24400.0
2012-09-10 12:20:00,38.45,38.48,38.42,38.47,20600.0,24.8831,24.9025,24.8637,24.896,20600.0
2012-09-10 12:30:00,38.47,38.51,38.44,38.51,27700.0,24.896,24.9219,24.8766,24.9219,27700.0
2012-09-10 12:40:00,38.51,38.57,38.5,38.57,31300.0,24.9219,24.9608,24.9155,24.9608,31300.0
2012-09-10 12:50:00,38.58,38.64,38.55,38.63,41000.0,24.9672,25.0061,24.9478,24.9996,41000.0
2012-09-10 13:00:00,38.64,38.64,38.59,38.63,78700.0,25.0061,25.0061,24.9737,24.9996,78700.0
2012-09-10 13:10:00,38.64,38.7,38.64,38.67,41000.0,25.0061,25.0449,25.0061,25.0255,41000.0
2012-09-10 13:20:00,38.66,38.72,38.65,38.72,53700.0,25.019,25.0578,25.0125,25.0578,53700.0
2012-09-10 13:30:00,38.72,38.73,38.68,38.7,62800.0,25.0578,25.0643,25.0319,25.0449,62800.0
2012-09-10 13:40:00,38.7,38.7,38.56,38.57,60800.0,25.0449,25.0449,24.9543,24.9608,60800.0
2012-09-10 13:50:00,38.58,38.67,38.57,38.64,46500.0,24.9672,25.0255,24.9608,25.0061,46500.0
2012-09-10 14:00:00,38.63,38.68,38.62,38.64,44200.0,24.9996,25.0319,24.9931,25.0061,44200.0
2012-09-10 14:10:00,38.63,38.67,38.62,38.67,40300.0,24.9996,25.0255,24.9931,25.0255,40300.0
2012-09-10 14:20:00,38.68,38.7,38.66,38.67,46300.0,25.0319,25.0449,25.019,25.0255,46300.0
2012-09-10 14:30:00,38.68,38.71,38.61,38.62,54200.0,25.0319,25.0514,24.9866,24.9931,54200.0
2012-09-10 14:40:00,38.62,38.64,38.59,38.6,47600.0,24.9931,25.0061,24.9737,24.9802,47600.0
2012-09-10 14:50:00,38.6,38.61,38.52,38.54,44600.0,24.9802,24.9866,24.9284,24.9413,44600.0
2012-09-10 15:00:00,38.55,38.59,38.48,38.48,66300.0,24.9478,24.9737,24.9025,24.9025,66300.0
2012-09-10 15:10:00,38.48,38.48,38.39,38.45,69400.0,24.9025,24.9025,24.8443,24.8831,69400.0
2012-09-10 15:20:00,38.45,38.51,38.41,38.46,74500.0,24.8831,24.9219,24.8572,24.8896,74500.0
2012-09-10 15:30:00,38.47,38.48,38.39,38.43,64600.0,24.896,24.9025,24.8443,24.8702,64600.0
2012-09-10 15:40:00,38.43,38.43,38.31,38.34,99400.0,24.8702,24.8702,24.7925,24.8119,99400.0
2012-09-10 15:50:00,38.35,38.38,38.26,38.26,376100.0,24.8184,24.8378,24.7601,24.7601,376100.0
2012-09-11 09:30:00,38.24,38.28,37.91,38.05,95800.0,24.7472,24.7731,24.5336,24.6242,95800.0
2012-09-11 09:40:00,38.05,38.28,38.05,38.18,113900.0,24.6242,24.7731,24.6242,24.7084,113900.0
2012-09-11 09:50:00,38.17,38.22,38.14,38.15,63000.0,24.7019,24.7343,24.6825,24.689,63000.0
2012-09-11 10:00:00,38.15,38.15,38.03,38.05,50400.0,24.689,24.689,24.6113,24.6242,50400.0
2012-09-11 10:10:00,38.04,38.16,38.03,38.13,62600.0,24.6178,24.6954,24.6113,24.676,62600.0
2012-09-11 10:20:00,38.14,38.16,38.1,38.11,62600.0,24.6825,24.6954,24.6566,24.6631,62600.0
2012-09-11 10:30:00,38.1,38.15,38.09,38.1,38900.0,24.6566,24.689,24.6501,24.6566,38900.0
2012-09-11 10:40:00,38.09,38.13,38.03,38.11,89800.0,24.6501,24.676,24.6113,24.6631,89800.0
2012-09-11 10:50:00,38.12,38.16,38.1,38.1,62500.0,24.6695,24.6954,24.6566,24.6566,62500.0
2012-09-11 11:00:00,38.1,38.13,38.03,38.06,51500.0,24.6566,24.676,24.6113,24.6307,51500.0
2012-09-11 11:10:00,38.06,38.1,38.05,38.09,39500.0,24.6307,24.6566,24.6242,24.6501,39500.0
2012-09-11 11:20:00,38.1,38.16,38.1,38.14,64000.0,24.6566,24.6954,24.6566,24.6825,64000.0
2012-09-11 11:30:00,38.14,38.16,38.11,38.15,49900.0,24.6825,24.6954,24.6631,24.689,49900.0
2012-09-11 11:40:00,38.15,38.15,38.06,38.06,61300.0,24.689,24.689,24.6307,24.6307,61300.0
2012-09-11 11:50:00,38.06,38.07,38.01,38.02,50800.0,24.6307,24.6372,24.5984,24.6048,50800.0
2012-09-11 12:00:00,38.04,38.06,37.97,37.98,76400.0,24.6178,24.6307,24.5725,24.5789,76400.0
2012-09-11 12:10:00,37.98,38.0,37.91,37.93,99600.0,24.5789,24.5919,24.5336,24.5466,99600.0
2012-09-11 12:20:00,37.93,38.06,37.93,38.03,30700.0,24.5466,24.6307,24.5466,24.6113,30700.0
2012-09-11 12:30:00,38.03,38.03,37.98,38.0,30700.0,24.6113,24.6113,24.5789,24.5919,30700.0
2012-09-11 12:40:00,37.99,38.01,37.96,37.97,35100.0,24.5854,24.5984,24.566,24.5725,35100.0
2012-09-11 12:50:00,37.96,37.97,37.91,37.95,49700.0,24.566,24.5725,24.5336,24.5595,49700.0
2012-09-11 13:00:00,37.94,37.98,37.92,37.94,59100.0,24.5531,24.5789,24.5401,24.5531,59100.0
2012-09-11 13:10:00,37.95,37.95,37.9,37.93,83900.0,24.5595,24.5595,24.5272,24.5466,83900.0
2012-09-11 13:20:00,37.93,37.94,37.89,37.9,18800.0,24.5466,24.5531,24.5207,24.5272,18800.0
2012-09-11 13:30:00,37.9,37.93,37.87,37.93,48000.0,24.5272,24.5466,24.5078,24.5466,48000.0
2012-09-11 13:40:00,37.92,38.03,37.91,38.0,38800.0,24.5401,24.6113,24.5336,24.5919,38800.0
2012-09-11 13:50:00,38.01,38.05,38.0,38.05,36700.0,24.5984,24.6242,24.5919,24.6242,36700.0
2012-09-11 14:00:00,38.05,38.13,38.03,38.12,36400.0,24.6242,24.676,24.6113,24.6695,36400.0
2012-09-11 14:10:00,38.12,38.17,38.09,38.13,34700.0,24.6695,24.7019,24.6501,24.676,34700.0
2012-09-11 14:20:00,38.14,38.16,38.06,38.1,102200.0,24.6825,24.6954,24.6307,24.6566,102200.0
2012-09-11 14:30:00,38.09,38.1,38.04,38.05,45500.0,24.6501,24.6566,24.6178,24.6242,45500.0
2012-09-11 14:40:00,38.05,38.06,37.97,37.97,37700.0,24.6242,24.6307,24.5725,24.5725,37700.0
2012-09-11 14:50:00,37.98,38.04,37.98,38.03,44800.0,24.5789,24.6178,24.5789,24.6113,44800.0
2012-09-11 15:00:00,38.03,38.03,37.97,37.99,57300.0,24.6113,24.6113,24.5725,24.5854,57300.0
2012-09-11 15:10:00,37.99,38.0,37.96,37.98,62600.0,24.5854,24.5919,24.566,24.5789,62600.0
2012-09-11 15:20:00,37.97,37.97,37.9,37.9,74600.0,24.5725,24.5725,24.5272,24.5272,74600.0
2012-09-11 15:30:00,37.9,37.95,37.88,37.9,141100.0,24.5272,24.5595,24.5142,24.5272,141100.0
2012-09-11 15:40:00,37.9,37.94,37.83,37.92,166500.0,24.5272,24.5531,24.4819,24.5401,166500.0
2012-09-11 15:50:00,37.92,37.92,37.83,37.84,319500.0,24.5401,24.5401,24.4819,24.4883,319500.0
2012-09-12 09:30:00,37.92,38.22,37.75,38.15,170600.0,24.5401,24.7343,24.4301,24.689,170600.0
2012-09-12 09:40:00,38.16,38.16,37.95,37.96,300900.0,24.6954,24.6954,24.5595,24.566,300900.0
2012-09-12 09:50:00,37.95,38.0,37.81,37.86,50400.0,24.5595,24.5919,24.4689,24.5013,50400.0
2012-09-12 10:00:00,37.87,38.05,37.87,38.03,62000.0,24.5078,24.6242,24.5078,24.6113,62000.0
2012-09-12 10:10:00,38.03,38.04,37.92,37.95,53700.0,24.6113,24.6178,24.5401,24.5595,53700.0
2012-09-12 10:20:00,37.95,37.96,37.82,37.82,45300.0,24.5595,24.566,24.4754,24.4754,45300.0
2012-09-12 10:30:00,37.81,37.81,37.67,37.68,80800.0,24.4689,24.4689,24.3783,24.3848,80800.0
2012-09-12 10:40:00,37.69,37.7,37.64,37.66,155200.0,24.3913,24.3977,24.3589,24.3719,155200.0
2012-09-12 10:50:00,37.66,37.71,37.66,37.67,128700.0,24.3719,24.4042,24.3719,24.3783,128700.0
2012-09-12 11:00:00,37.67,37.8,37.67,37.76,107600.0,24.3783,24.4625,24.3783,24.4366,107600.0
2012-09-12 11:10:00,37.75,37.76,37.72,37.74,161700.0,24.4301,24.4366,24.4107,24.4236,161700.0
2012-09-12 11:20:00,37.73,37.78,37.72,37.76,184900.0,24.4172,24.4495,24.4107,24.4366,184900.0
2012-09-12 11:30:00,37.76,37.82,37.75,37.8,80100.0,24.4366,24.4754,24.4301,24.4625,80100.0
2012-09-12 11:40:00,37.8,37.8,37.66,37.68,107900.0,24.4625,24.4625,24.3719,24.3848,107900.0
2012-09-12 11:50:00,37.68,37.7,37.66,37.67,36700.0,24.3848,24.3977,24.3719,24.3783,36700.0
2012-09-12 12:00:00,37.68,37.69,37.6,37.63,57700.0,24.3848,24.3913,24.333,24.3524,57700.0
2012-09-12 12:10:00,37.63,37.7,37.63,37.7,34100.0,24.3524,24.3977,24.3524,24.3977,34100.0
2012-09-12 12:20:00,37.7,37.71,37.62,37.63,79000.0,24.3977,24.4042,24.346,24.3524,79000.0
2012-09-12 12:30:00,37.64,37.65,37.59,37.6,64400.0,24.3589,24.3654,24.3266,24.333,64400.0
2012-09-12 12:40:00,37.6,37.61,37.55,37.59,53300.0,24.333,24.3395,24.3007,24.3266,53300.0
2012-09-12 12:50:00,37.59,37.66,37.59,37.64,51600.0,24.3266,24.3719,24.3266,24.3589,51600.0
2012-09-12 13:00:00,37.65,37.73,37.64,37.68,79400.0,24.3654,24.4172,24.3589,24.3848,79400.0
2012-09-12 13:10:00,37.68,37.69,37.64,37.66,41600.0,24.3848,24.3913,24.3589,24.3719,41600.0
2012-09-12 13:20:00,37.66,37.69,37.62,37.65,57700.0,24.3719,24.3913,24.346,24.3654,57700.0
2012-09-12 13:30:00,37.64,37.65,37.56,37.56,119200.0,24.3589,24.3654,24.3071,24.3071,119200.0
2012-09-12 13:40:00,37.57,37.61,37.55,37.59,81900.0,24.3136,24.3395,24.3007,24.3266,81900.0
2012-09-12 13:50:00,37.59,37.61,37.57,37.59,62000.0,24.3266,24.3395,24.3136,24.3266,62000.0
2012-09-12 14:00:00,37.59,37.61,37.56,37.56,77200.0,24.3266,24.3395,24.3071,24.3071,77200.0
2012-09-12 14:10:00,37.57,37.6,37.52,37.52,46400.0,24.3136,24.333,24.2812,24.2812,46400.0
2012-09-12 14:20:00,37.52,37.6,37.52,37.56,45000.0,24.2812,24.333,24.2812,24.3071,45000.0
2012-09-12 14:30:00,37.55,37.6,37.52,37.53,180100.0,24.3007,24.333,24.2812,24.2877,180100.0
2012-09-12 14:40:00,37.52,37.56,37.49,37.55,90000.0,24.2812,24.3071,24.2618,24.3007,90000.0
2012-09-12 14:50:00,37.55,37.6,37.55,37.56,141700.0,24.3007,24.333,24.3007,24.3071,141700.0
2012-09-12 15:00:00,37.56,37.56,37.49,37.54,91400.0,24.3071,24.3071,24.2618,24.2942,91400.0
2012-09-12 15:10:00,37.54,37.56,37.5,37.55,59400.0,24.2942,24.3071,24.2683,24.3007,59400.0
2012-09-12 15:20:00,37.55,37.56,37.52,37.55,169100.0,24.3007,24.3071,24.2812,24.3007,169100.0
2012-09-12 15:30:00,37.55,37.55,37.52,37.55,84900.0,24.3007,24.3007,24.2812,24.3007,84900.0
2012-09-12 15:40:00,37.55,37.58,37.51,37.52,302400.0,24.3007,24.3201,24.2748,24.2812,302400.0
2012-09-12 15:50:00,37.51,37.55,37.49,37.51,536600.0,24.2748,24.3007,24.2618,24.2748,536600.0
2012-09-13 09:30:00,37.36,37.62,37.18,37.59,207800.0,24.1777,24.346,24.0612,24.3266,207800.0
2012-09-13 09:40:00,37.59,37.61,37.49,37.58,120200.0,24.3266,24.3395,24.2618,24.3201,120200.0
2012-09-13 09:50:00,37.58,37.61,37.49,37.55,42500.0,24.3201,24.3395,24.2618,24.3007,42500.0
2012-09-13 10:00:00,37.55,37.59,37.53,37.54,80400.0,24.3007,24.3266,24.2877,24.2942,80400.0
2012-09-13 10:10:00,37.55,37.61,37.5,37.52,130400.0,24.3007,24.3395,24.2683,24.2812,130400.0
2012-09-13 10:20:00,37.52,37.56,37.51,37.51,58800.0,24.2812,24.3071,24.2748,24.2748,58800.0
2012-09-13 10:30:00,37.5,37.59,37.5,37.56,89100.0,24.2683,24.3266,24.2683,24.3071,89100.0
2012-09-13 10:40:00,37.56,37.56,37.5,37.56,35300.0,24.3071,24.3071,24.2683,24.3071,35300.0
2012-09-13 10:50:00,37.56,37.61,37.54,37.59,60200.0,24.3071,24.3395,24.2942,24.3266,60200.0
2012-09-13 11:00:00,37.6,37.63,37.59,37.62,84800.0,24.333,24.3524,24.3266,24.346,84800.0
2012-09-13 11:10:00,37.62,37.76,37.59,37.72,96100.0,24.346,24.4366,24.3266,24.4107,96100.0
2012-09-13 11:20:00,37.73,37.8,37.72,37.78,117300.0,24.4172,24.4625,24.4107,24.4495,117300.0
2012-09-13 11:30:00,37.78,37.85,37.77,37.83,47900.0,24.4495,24.4948,24.443,24.4819,47900.0
2012-09-13 11:40:00,37.82,37.87,37.8,37.87,39500.0,24.4754,24.5078,24.4625,24.5078,39500.0
2012-09-13 11:50:00,37.87,37.89,37.68,37.73,74400.0,24.5078,24.5207,24.3848,24.4172,74400.0
2012-09-13 12:00:00,37.76,37.76,37.7,37.75,45000.0,24.4366,24.4366,24.3977,24.4301,45000.0
2012-09-13 12:10:00,37.75,37.75,37.61,37.63,97600.0,24.4301,24.4301,24.3395,24.3524,97600.0
2012-09-13 12:20:00,37.64,37.74,37.58,37.74,73600.0,24.3589,24.4236,24.3201,24.4236,73600.0
2012-09-13 12:30:00,37.74,38.17,37.66,37.89,99200.0,24.4236,24.7019,24.3719,24.5207,99200.0
2012-09-13 12:40:00,37.89,38.11,37.87,38.02,148000.0,24.5207,24.6631,24.5078,24.6048,148000.0
2012-09-13 12:50:00,38.01,38.09,37.88,38.08,89100.0,24.5984,24.6501,24.5142,24.6437,89100.0
2012-09-13 13:00:00,38.09,38.2,38.08,38.13,101600.0,24.6501,24.7213,24.6437,24.676,101600.0
2012-09-13 13:10:00,38.12,38.14,38.07,38.11,104300.0,24.6695,24.6825,24.6372,24.6631,104300.0
2012-09-13 13:20:00,38.11,38.25,38.11,38.2,128600.0,24.6631,24.7537,24.6631,24.7213,128600.0
2012-09-13 13:30:00,38.21,38.27,38.2,38.21,161600.0,24.7278,24.7666,24.7213,24.7278,161600.0
2012-09-13 13:40:00,38.21,38.26,38.2,38.2,73500.0,24.7278,24.7601,24.7213,24.7213,73500.0
2012-09-13 13:50:00,38.2,38.21,38.13,38.16,170700.0,24.7213,24.7278,24.676,24.6954,170700.0
2012-09-13 14:00:00,38.16,38.31,38.16,38.23,172100.0,24.6954,24.7925,24.6954,24.7407,172100.0
2012-09-13 14:10:00,38.22,38.25,38.1,38.22,238700.0,24.7343,24.7537,24.6566,24.7343,238700.0
2012-09-13 14:20:00,38.22,38.36,38.2,38.25,264900.0,24.7343,24.8249,24.7213,24.7537,264900.0
2012-09-13 14:30:00,38.25,38.34,38.23,38.27,142600.0,24.7537,24.8119,24.7407,24.7666,142600.0
2012-09-13 14:40:00,38.26,38.34,38.24,38.29,393700.0,24.7601,24.8119,24.7472,24.7796,393700.0
2012-09-13 14:50:00,38.3,38.32,38.25,38.26,152900.0,24.786,24.799,24.7537,24.7601,152900.0
2012-09-13 15:00:00,38.26,38.35,38.26,38.33,101100.0,24.7601,24.8184,24.7601,24.8054,101100.0
2012-09-13 15:10:00,38.34,38.36,38.31,38.33,113900.0,24.8119,24.8249,24.7925,24.8054,113900.0
2012-09-13 15:20:00,38.33,38.38,38.31,38.32,142600.0,24.8054,24.8378,24.7925,24.799,142600.0
2012-09-13 15:30:00,38.33,38.43,38.3,38.39,251800.0,24.8054,24.8702,24.786,24.8443,251800.0
2012-09-13 15:40:00,38.39,38.48,38.37,38.4,252100.0,24.8443,24.9025,24.8313,24.8507,252100.0
2012-09-13 15:50:00,38.41,38.42,38.3,38.37,362900.0,24.8572,24.8637,24.786,24.8313,362900.0
2012-09-14 09:30:00,38.46,38.85,38.4,38.85,125600.0,24.8896,25.142,24.8507,25.142,125600.0
2012-09-14 09:40:00,38.86,39.11,38.81,39.01,163100.0,25.1484,25.3102,25.1161,25.2455,163100.0
2012-09-14 09:50:00,39.01,39.07,38.91,38.94,133300.0,25.2455,25.2843,25.1808,25.2002,133300.0
2012-09-14 10:00:00,38.94,39.26,38.94,39.25,150300.0,25.2002,25.4073,25.2002,25.4008,150300.0
2012-09-14 10:10:00,39.25,39.37,39.21,39.37,203600.0,25.4008,25.4785,25.3749,25.4785,203600.0
2012-09-14 10:20:00,39.37,39.48,39.37,39.41,175900.0,25.4785,25.5497,25.4785,25.5044,175900.0
2012-09-14 10:30:00,39.41,39.5,39.39,39.49,279800.0,25.5044,25.5626,25.4914,25.5561,279800.0
2012-09-14 10:40:00,39.5,39.62,39.45,39.58,369400.0,25.5626,25.6403,25.5303,25.6144,369400.0
2012-09-14 10:50:00,39.58,39.61,39.47,39.54,120000.0,25.6144,25.6338,25.5432,25.5885,120000.0
2012-09-14 11:00:00,39.55,39.61,39.51,39.6,135200.0,25.595,25.6338,25.5691,25.6273,135200.0
2012-09-14 11:10:00,39.61,39.7,39.53,39.6,150800.0,25.6338,25.692,25.582,25.6273,150800.0
2012-09-14 11:20:00,39.61,39.69,39.57,39.66,209200.0,25.6338,25.6856,25.6079,25.6662,209200.0
2012-09-14 11:30:00,39.67,39.88,39.61,39.7,169200.0,25.6726,25.8085,25.6338,25.692,169200.0
2012-09-14 11:40:00,39.7,39.82,39.7,39.72,76900.0,25.692,25.7697,25.692,25.705,76900.0
2012-09-14 11:50:00,39.71,39.83,39.7,39.81,113900.0,25.6985,25.7762,25.692,25.7632,113900.0
2012-09-14 12:00:00,39.81,39.87,39.77,39.87,82200.0,25.7632,25.8021,25.7373,25.8021,82200.0
2012-09-14 12:10:00,39.88,39.96,39.87,39.93,106000.0,25.8085,25.8603,25.8021,25.8409,106000.0
2012-09-14 12:20:00,39.92,39.96,39.85,39.93,85800.0,25.8344,25.8603,25.7891,25.8409,85800.0
2012-09-14 12:30:00,39.93,39.94,39.85,39.92,50400.0,25.8409,25.8474,25.7891,25.8344,50400.0
2012-09-14 12:40:00,39.93,40.12,39.92,40.06,240000.0,25.8409,25.9639,25.8344,25.925,240000.0
2012-09-14 12:50:00,40.04,40.14,39.98,39.98,104200.0,25.9121,25.9768,25.8733,25.8733,104200.0
2012-09-14 13:00:00,39.98,40.09,39.98,40.09,79800.0,25.8733,25.9444,25.8733,25.9444,79800.0
2012-09-14 13:10:00,40.08,40.13,39.99,40.0,125500.0,25.938,25.9703,25.8797,25.8862,125500.0
2012-09-14 13:20:00,40.0,40.0,39.77,39.77,122700.0,25.8862,25.8862,25.7373,25.7373,122700.0
2012-09-14 13:30:00,39.77,39.91,39.7,39.73,120800.0,25.7373,25.8279,25.692,25.7115,120800.0
2012-09-14 13:40:00,39.73,39.76,39.67,39.76,143300.0,25.7115,25.7309,25.6726,25.7309,143300.0
2012-09-14 13:50:00,39.76,39.87,39.73,39.85,157600.0,25.7309,25.8021,25.7115,25.7891,157600.0
2012-09-14 14:00:00,39.85,39.87,39.7,39.7,99800.0,25.7891,25.8021,25.692,25.692,99800.0
2012-09-14 14:10:00,39.71,39.76,39.69,39.75,56700.0,25.6985,25.7309,25.6856,25.7244,56700.0
2012-09-14 14:20:00,39.75,39.81,39.72,39.76,47300.0,25.7244,25.7632,25.705,25.7309,47300.0
2012-09-14 14:30:00,39.75,39.8,39.69,39.69,57700.0,25.7244,25.7568,25.6856,25.6856,57700.0
2012-09-14 14:40:00,39.7,39.79,39.69,39.73,76100.0,25.692,25.7503,25.6856,25.7115,76100.0
2012-09-14 14:50:00,39.73,39.83,39.68,39.78,100600.0,25.7115,25.7762,25.6791,25.7438,100600.0
2012-09-14 15:00:00,39.78,39.85,39.77,39.81,145100.0,25.7438,25.7891,25.7373,25.7632,145100.0
2012-09-14 15:10:00,39.81,39.82,39.74,39.79,89000.0,25.7632,25.7697,25.7179,25.7503,89000.0
2012-09-14 15:20:00,39.79,39.83,39.68,39.82,162300.0,25.7503,25.7762,25.6791,25.7697,162300.0
2012-09-14 15:30:00,39.83,39.94,39.79,39.85,267900.0,25.7762,25.8474,25.7503,25.7891,267900.0
2012-09-14 15:40:00,39.85,39.87,39.69,39.7,215800.0,25.7891,25.8021,25.6856,25.692,215800.0
2012-09-14 15:50:00,39.7,39.77,39.7,39.76,629100.0,25.692,25.7373,25.692,25.7309,629100.0
2012-09-17 09:30:00,39.46,39.61,39.3,39.4,115500.0,25.5367,25.6338,25.4332,25.4979,115500.0
2012-09-17 09:40:00,39.41,39.72,39.24,39.3,94500.0,25.5044,25.705,25.3944,25.4332,94500.0
2012-09-17 09:50:00,39.29,39.51,39.24,39.37,173900.0,25.4267,25.5691,25.3944,25.4785,173900.0
2012-09-17 10:00:00,39.37,39.4,39.3,39.3,88000.0,25.4785,25.4979,25.4332,25.4332,88000.0
2012-09-17 10:10:00,39.29,39.41,39.29,39.4,49500.0,25.4267,25.5044,25.4267,25.4979,49500.0
2012-09-17 10:20:00,39.39,39.52,39.36,39.5,54300.0,25.4914,25.5756,25.472,25.5626,54300.0
2012-09-17 10:30:00,39.5,39.57,39.41,39.42,230300.0,25.5626,25.6079,25.5044,25.5108,230300.0
2012-09-17 10:40:00,39.41,39.52,39.34,39.52,41000.0,25.5044,25.5756,25.4591,25.5756,41000.0
2012-09-17 10:50:00,39.51,39.59,39.46,39.59,64600.0,25.5691,25.6209,25.5367,25.6209,64600.0
2012-09-17 11:00:00,39.59,39.61,39.5,39.55,61700.0,25.6209,25.6338,25.5626,25.595,61700.0
2012-09-17 11:10:00,39.55,39.73,39.53,39.72,264700.0,25.595,25.7115,25.582,25.705,264700.0
2012-09-17 11:20:00,39.72,39.77,39.65,39.69,58800.0,25.705,25.7373,25.6597,25.6856,58800.0
2012-09-17 11:30:00,39.7,39.71,39.64,39.66,31600.0,25.692,25.6985,25.6532,25.6662,31600.0
2012-09-17 11:40:00,39.66,39.71,39.64,39.66,27200.0,25.6662,25.6985,25.6532,25.6662,27200.0
2012-09-17 11:50:00,39.67,39.7,39.61,39.64,28400.0,25.6726,25.692,25.6338,25.6532,28400.0
2012-09-17 12:00:00,39.64,39.72,39.64,39.7,62800.0,25.6532,25.705,25.6532,25.692,62800.0
2012-09-17 12:10:00,39.69,39.7,39.6,39.66,66100.0,25.6856,25.692,25.6273,25.6662,66100.0
2012-09-17 12:20:00,39.66,39.7,39.65,39.66,46300.0,25.6662,25.692,25.6597,25.6662,46300.0
2012-09-17 12:30:00,39.66,39.7,39.63,39.68,29600.0,25.6662,25.692,25.6467,25.6791,29600.0
2012-09-17 12:40:00,39.67,39.8,39.66,39.8,140400.0,25.6726,25.7568,25.6662,25.7568,140400.0
2012-09-17 12:50:00,39.81,39.82,39.73,39.73,61800.0,25.7632,25.7697,25.7115,25.7115,61800.0
2012-09-17 13:00:00,39.72,39.72,39.71,39.72,20400.0,25.705,25.705,25.6985,25.705,20400.0
2012-09-17 13:10:00,39.72,39.78,39.67,39.68,65000.0,25.705,25.7438,25.6726,25.6791,65000.0
2012-09-17 13:20:00,39.67,39.68,39.64,39.68,60500.0,25.6726,25.6791,25.6532,25.6791,60500.0
2012-09-17 13:30:00,39.68,39.69,39.64,39.65,41600.0,25.6791,25.6856,25.6532,25.6597,41600.0
2012-09-17 13:40:00,39.66,39.7,39.63,39.64,43500.0,25.6662,25.692,25.6467,25.6532,43500.0
2012-09-17 13:50:00,39.64,39.66,39.61,39.63,60800.0,25.6532,25.6662,25.6338,25.6467,60800.0
2012-09-17 14:00:00,39.62,39.66,39.52,39.61,102900.0,25.6403,25.6662,25.5756,25.6338,102900.0
2012-09-17 14:10:00,39.6,39.7,39.53,39.68,47100.0,25.6273,25.692,25.582,25.6791,47100.0
2012-09-17 14:20:00,39.68,39.73,39.64,39.66,58500.0,25.6791,25.7115,25.6532,25.6662,58500.0
2012-09-17 14:30:00,39.66,39.7,39.57,39.59,57900.0,25.6662,25.692,25.6079,25.6209,57900.0
2012-09-17 14:40:00,39.58,39.64,39.52,39.62,71800.0,25.6144,25.6532,25.5756,25.6403,71800.0
2012-09-17 14:50:00,39.62,39.64,39.55,39.55,33700.0,25.6403,25.6532,25.595,25.595,33700.0
2012-09-17 15:00:00,39.55,39.63,39.52,39.63,69500.0,25.595,25.6467,25.5756,25.6467,69500.0
2012-09-17 15:10:00,39.62,39.66,39.57,39.57,74800.0,25.6403,25.6662,25.6079,25.6079,74800.0
2012-09-17 15:20:00,39.57,39.6,39.5,39.54,205800.0,25.6079,25.6273,25.5626,25.5885,205800.0
2012-09-17 15:30:00,39.54,39.61,39.51,39.59,93600.0,25.5885,25.6338,25.5691,25.6209,93600.0
2012-09-17 15:40:00,39.6,39.61,39.52,39.6,137800.0,25.6273,25.6338,25.5756,25.6273,137800.0
2012-09-17 15:50:00,39.59,39.65,39.56,39.64,261700.0,25.6209,25.6597,25.6014,25.6532,261700.0
2012-09-18 09:30:00,39.56,39.76,39.45,39.73,84200.0,25.6014,25.7309,25.5303,25.7115,84200.0
2012-09-18 09:40:00,39.71,39.72,39.5,39.55,93300.0,25.6985,25.705,25.5626,25.595,93300.0
2012-09-18 09:50:00,39.54,39.66,39.49,39.63,110600.0,25.5885,25.6662,25.5561,25.6467,110600.0
2012-09-18 10:00:00,39.64,39.86,39.6,39.71,182100.0,25.6532,25.7956,25.6273,25.6985,182100.0
2012-09-18 10:10:00,39.71,39.74,39.59,39.61,122400.0,25.6985,25.7179,25.6209,25.6338,122400.0
2012-09-18 10:20:00,39.61,39.7,39.59,39.65,96300.0,25.6338,25.692,25.6209,25.6597,96300.0
2012-09-18 10:30:00,39.65,39.68,39.59,39.59,101800.0,25.6597,25.6791,25.6209,25.6209,101800.0
2012-09-18 10:40:00,39.59,39.63,39.48,39.53,74200.0,25.6209,25.6467,25.5497,25.582,74200.0
2012-09-18 10:50:00,39.54,39.6,39.5,39.6,55900.0,25.5885,25.6273,25.5626,25.6273,55900.0
2012-09-18 11:00:00,39.6,39.63,39.53,39.57,51000.0,25.6273,25.6467,25.582,25.6079,51000.0
2012-09-18 11:10:00,39.56,39.66,39.56,39.64,79600.0,25.6014,25.6662,25.6014,25.6532,79600.0
2012-09-18 11:20:00,39.64,39.65,39.57,39.61,55100.0,25.6532,25.6597,25.6079,25.6338,55100.0
2012-09-18 11:30:00,39.62,39.62,39.48,39.59,70100.0,25.6403,25.6403,25.5497,25.6209,70100.0
2012-09-18 11:40:00,39.6,39.66,39.57,39.66,71900.0,25.6273,25.6662,25.6079,25.6662,71900.0
2012-09-18 11:50:00,39.66,39.66,39.55,39.59,104500.0,25.6662,25.6662,25.595,25.6209,104500.0
2012-09-18 12:00:00,39.59,39.78,39.58,39.77,110800.0,25.6209,25.7438,25.6144,25.7373,110800.0
2012-09-18 12:10:00,39.76,39.79,39.62,39.62,103700.0,25.7309,25.7503,25.6403,25.6403,103700.0
2012-09-18 12:20:00,39.63,39.66,39.55,39.58,41300.0,25.6467,25.6662,25.595,25.6144,41300.0
2012-09-18 12:30:00,39.57,39.59,39.51,39.57,52900.0,25.6079,25.6209,25.5691,25.6079,52900.0
2012-09-18 12:40:00,39.56,39.59,39.54,39.55,32300.0,25.6014,25.6209,25.5885,25.595,32300.0
2012-09-18 12:50:00,39.56,39.62,39.55,39.57,104100.0,25.6014,25.6403,25.595,25.6079,104100.0
2012-09-18 13:00:00,39.56,39.66,39.51,39.66,67500.0,25.6014,25.6662,25.5691,25.6662,67500.0
2012-09-18 13:10:00,39.67,39.82,39.67,39.77,83000.0,25.6726,25.7697,25.6726,25.7373,83000.0
2012-09-18 13:20:00,39.78,39.79,39.65,39.66,66700.0,25.7438,25.7503,25.6597,25.6662,66700.0
2012-09-18 13:30:00,39.67,39.71,39.63,39.69,42600.0,25.6726,25.6985,25.6467,25.6856,42600.0
2012-09-18 13:40:00,39.69,39.71,39.64,39.69,42300.0,25.6856,25.6985,25.6532,25.6856,42300.0
2012-09-18 13:50:00,39.7,39.73,39.64,39.68,50400.0,25.692,25.7115,25.6532,25.6791,50400.0
2012-09-18 14:00:00,39.67,39.7,39.59,39.66,40400.0,25.6726,25.692,25.6209,25.6662,40400.0
2012-09-18 14:10:00,39.66,39.67,39.59,39.6,54900.0,25.6662,25.6726,25.6209,25.6273,54900.0
2012-09-18 14:20:00,39.61,39.65,39.56,39.6,89600.0,25.6338,25.6597,25.6014,25.6273,89600.0
2012-09-18 14:30:00,39.6,39.66,39.6,39.65,55800.0,25.6273,25.6662,25.6273,25.6597,55800.0
2012-09-18 14:40:00,39.64,39.66,39.57,39.6,41900.0,25.6532,25.6662,25.6079,25.6273,41900.0
2012-09-18 14:50:00,39.59,39.63,39.55,39.6,45500.0,25.6209,25.6467,25.595,25.6273,45500.0
2012-09-18 15:00:00,39.6,39.66,39.56,39.61,77400.0,25.6273,25.6662,25.6014,25.6338,77400.0
2012-09-18 15:10:00,39.61,39.64,39.57,39.59,85500.0,25.6338,25.6532,25.6079,25.6209,85500.0
2012-09-18 15:20:00,39.59,39.64,39.58,39.6,95500.0,25.6209,25.6532,25.6144,25.6273,95500.0
2012-09-18 15:30:00,39.6,39.62,39.52,39.57,152800.0,25.6273,25.6403,25.5756,25.6079,152800.0
2012-09-18 15:40:00,39.57,39.58,39.48,39.51,180200.0,25.6079,25.6144,25.5497,25.5691,180200.0
2012-09-18 15:50:00,39.52,39.58,39.5,39.58,316200.0,25.5756,25.6144,25.5626,25.6144,316200.0
2012-09-19 09:30:00,39.53,39.6,39.45,39.45,64600.0,25.582,25.6273,25.5303,25.5303,64600.0
2012-09-19 09:40:00,39.46,39.64,39.45,39.54,31100.0,25.5367,25.6532,25.5303,25.5885,31100.0
2012-09-19 09:50:00,39.54,39.6,39.44,39.56,22700.0,25.5885,25.6273,25.5238,25.6014,22700.0
2012-09-19 10:00:00,39.56,39.8,39.56,39.74,47700.0,25.6014,25.7568,25.6014,25.7179,47700.0
2012-09-19 10:10:00,39.73,39.74,39.59,39.63,28400.0,25.7115,25.7179,25.6209,25.6467,28400.0
2012-09-19 10:20:00,39.63,39.65,39.57,39.57,56100.0,25.6467,25.6597,25.6079,25.6079,56100.0
2012-09-19 10:30:00,39.55,39.55,39.42,39.49,62000.0,25.595,25.595,25.5108,25.5561,62000.0
2012-09-19 10:40:00,39.49,39.62,39.36,39.5,163300.0,25.5561,25.6403,25.472,25.5626,163300.0
2012-09-19 10:50:00,39.5,39.56,39.46,39.48,43900.0,25.5626,25.6014,25.5367,25.5497,43900.0
2012-09-19 11:00:00,39.47,39.6,39.41,39.59,64400.0,25.5432,25.6273,25.5044,25.6209,64400.0
2012-09-19 11:10:00,39.59,39.8,39.58,39.77,87600.0,25.6209,25.7568,25.6144,25.7373,87600.0
2012-09-19 11:20:00,39.78,39.82,39.69,39.69,42900.0,25.7438,25.7697,25.6856,25.6856,42900.0
2012-09-19 11:30:00,39.68,39.7,39.61,39.63,17900.0,25.6791,25.692,25.6338,25.6467,17900.0
2012-09-19 11:40:00,39.63,39.69,39.61,39.65,20500.0,25.6467,25.6856,25.6338,25.6597,20500.0
2012-09-19 11:50:00,39.65,39.65,39.58,39.59,14400.0,25.6597,25.6597,25.6144,25.6209,14400.0
2012-09-19 12:00:00,39.59,39.65,39.56,39.57,29700.0,25.6209,25.6597,25.6014,25.6079,29700.0
2012-09-19 12:10:00,39.57,39.71,39.57,39.7,38900.0,25.6079,25.6985,25.6079,25.692,38900.0
2012-09-19 12:20:00,39.7,39.85,39.7,39.83,49300.0,25.692,25.7891,25.692,25.7762,49300.0
2012-09-19 12:30:00,39.83,39.83,39.72,39.73,103600.0,25.7762,25.7762,25.705,25.7115,103600.0
2012-09-19 12:40:00,39.73,39.76,39.68,39.74,29000.0,25.7115,25.7309,25.6791,25.7179,29000.0
2012-09-19 12:50:00,39.74,39.77,39.7,39.71,37600.0,25.7179,25.7373,25.692,25.6985,37600.0
2012-09-19 13:00:00,39.72,39.73,39.64,39.64,42700.0,25.705,25.7115,25.6532,25.6532,42700.0
2012-09-19 13:10:00,39.63,39.7,39.62,39.67,30900.0,25.6467,25.692,25.6403,25.6726,30900.0
2012-09-19 13:20:00,39.67,39.69,39.63,39.63,27800.0,25.6726,25.6856,25.6467,25.6467,27800.0
2012-09-19 13:30:00,39.64,39.72,39.63,39.66,46800.0,25.6532,25.705,25.6467,25.6662,46800.0
2012-09-19 13:40:00,39.66,39.7,39.6,39.61,44100.0,25.6662,25.692,25.6273,25.6338,44100.0
2012-09-19 13:50:00,39.62,39.72,39.62,39.71,183700.0,25.6403,25.705,25.6403,25.6985,183700.0
2012-09-19 14:00:00,39.71,39.77,39.69,39.7,104200.0,25.6985,25.7373,25.6856,25.692,104200.0
2012-09-19 14:10:00,39.7,39.83,39.7,39.83,34000.0,25.692,25.7762,25.692,25.7762,34000.0
2012-09-19 14:20:00,39.82,39.87,39.82,39.85,81900.0,25.7697,25.8021,25.7697,25.7891,81900.0
2012-09-19 14:30:00,39.84,39.87,39.84,39.84,75300.0,25.7826,25.8021,25.7826,25.7826,75300.0
2012-09-19 14:40:00,39.85,39.87,39.8,39.82,58900.0,25.7891,25.8021,25.7568,25.7697,58900.0
2012-09-19 14:50:00,39.82,39.84,39.8,39.84,40700.0,25.7697,25.7826,25.7568,25.7826,40700.0
2012-09-19 15:00:00,39.84,39.86,39.81,39.84,88800.0,25.7826,25.7956,25.7632,25.7826,88800.0
2012-09-19 15:10:00,39.84,39.9,39.84,39.89,64300.0,25.7826,25.8215,25.7826,25.815,64300.0
2012-09-19 15:20:00,39.9,39.94,39.89,39.92,107800.0,25.8215,25.8474,25.815,25.8344,107800.0
2012-09-19 15:30:00,39.91,39.92,39.85,39.91,134800.0,25.8279,25.8344,25.7891,25.8279,134800.0
2012-09-19 15:40:00,39.91,40.01,39.89,40.0,192900.0,25.8279,25.8927,25.815,25.8862,192900.0
2012-09-19 15:50:00,40.0,40.0,39.88,39.88,270100.0,25.8862,25.8862,25.8085,25.8085,270100.0
2012-09-20 09:30:00,39.55,39.75,39.02,39.18,301200.0,25.595,25.7244,25.252,25.3555,301200.0
2012-09-20 09:40:00,39.17,39.2,38.82,38.86,150500.0,25.3491,25.3685,25.1226,25.1484,150500.0
2012-09-20 09:50:00,38.89,38.95,38.77,38.91,128200.0,25.1679,25.2067,25.0902,25.1808,128200.0
2012-09-20 10:00:00,38.91,39.1,38.86,39.09,168400.0,25.1808,25.3038,25.1484,25.2973,168400.0
2012-09-20 10:10:00,39.12,39.27,39.07,39.09,58700.0,25.3167,25.4138,25.2843,25.2973,58700.0
2012-09-20 10:20:00,39.09,39.24,39.02,39.24,49900.0,25.2973,25.3944,25.252,25.3944,49900.0
2012-09-20 10:30:00,39.24,39.25,39.17,39.24,136500.0,25.3944,25.4008,25.3491,25.3944,136500.0
2012-09-20 10:40:00,39.25,39.29,39.19,39.22,128000.0,25.4008,25.4267,25.362,25.3814,128000.0
2012-09-20 10:50:00,39.21,39.23,39.13,39.2,43400.0,25.3749,25.3879,25.3232,25.3685,43400.0
2012-09-20 11:00:00,39.2,39.23,39.14,39.21,63700.0,25.3685,25.3879,25.3296,25.3749,63700.0
2012-09-20 11:10:00,39.21,39.35,39.19,39.35,53700.0,25.3749,25.4655,25.362,25.4655,53700.0
2012-09-20 11:20:00,39.36,39.47,39.33,39.43,52900.0,25.472,25.5432,25.4526,25.5173,52900.0
2012-09-20 11:30:00,39.41,39.42,39.37,39.4,43400.0,25.5044,25.5108,25.4785,25.4979,43400.0
2012-09-20 11:40:00,39.41,39.48,39.39,39.46,90100.0,25.5044,25.5497,25.4914,25.5367,90100.0
2012-09-20 11:50:00,39.46,39.46,39.39,39.42,71700.0,25.5367,25.5367,25.4914,25.5108,71700.0
2012-09-20 12:00:00,39.43,39.51,39.4,39.4,70200.0,25.5173,25.5691,25.4979,25.4979,70200.0
2012-09-20 12:10:00,39.4,39.46,39.39,39.41,55000.0,25.4979,25.5367,25.4914,25.5044,55000.0
2012-09-20 12:20:00,39.42,39.45,39.39,39.41,103400.0,25.5108,25.5303,25.4914,25.5044,103400.0
2012-09-20 12:30:00,39.42,39.46,39.39,39.41,120300.0,25.5108,25.5367,25.4914,25.5044,120300.0
2012-09-20 12:40:00,39.4,39.42,39.38,39.39,49100.0,25.4979,25.5108,25.485,25.4914,49100.0
2012-09-20 12:50:00,39.39,39.43,39.38,39.39,61600.0,25.4914,25.5173,25.485,25.4914,61600.0
2012-09-20 13:00:00,39.38,39.39,39.31,39.33,116500.0,25.485,25.4914,25.4397,25.4526,116500.0
2012-09-20 13:10:00,39.34,39.38,39.3,39.36,80300.0,25.4591,25.485,25.4332,25.472,80300.0
2012-09-20 13:20:00,39.36,39.4,39.33,39.39,71200.0,25.472,25.4979,25.4526,25.4914,71200.0
2012-09-20 13:30:00,39.4,39.41,39.33,39.37,110700.0,25.4979,25.5044,25.4526,25.4785,110700.0
2012-09-20 13:40:00,39.36,39.4,39.33,39.4,32600.0,25.472,25.4979,25.4526,25.4979,32600.0
2012-09-20 13:50:00,39.4,39.41,39.31,39.32,40800.0,25.4979,25.5044,25.4397,25.4461,40800.0
2012-09-20 14:00:00,39.32,39.33,39.28,39.29,49200.0,25.4461,25.4526,25.4202,25.4267,49200.0
2012-09-20 14:10:00,39.29,39.33,39.27,39.27,155800.0,25.4267,25.4526,25.4138,25.4138,155800.0
2012-09-20 14:20:00,39.27,39.32,39.23,39.3,55100.0,25.4138,25.4461,25.3879,25.4332,55100.0
2012-09-20 14:30:00,39.31,39.35,39.24,39.33,227100.0,25.4397,25.4655,25.3944,25.4526,227100.0
2012-09-20 14:40:00,39.34,39.35,39.3,39.32,275800.0,25.4591,25.4655,25.4332,25.4461,275800.0
2012-09-20 14:50:00,39.31,39.34,39.29,39.29,149900.0,25.4397,25.4591,25.4267,25.4267,149900.0
2012-09-20 15:00:00,39.28,39.33,39.28,39.3,85200.0,25.4202,25.4526,25.4202,25.4332,85200.0
2012-09-20 15:10:00,39.3,39.3,39.24,39.29,85800.0,25.4332,25.4332,25.3944,25.4267,85800.0
2012-09-20 15:20:00,39.29,39.32,39.27,39.3,106100.0,25.4267,25.4461,25.4138,25.4332,106100.0
2012-09-20 15:30:00,39.3,39.32,39.28,39.3,96700.0,25.4332,25.4461,25.4202,25.4332,96700.0
2012-09-20 15:40:00,39.29,39.31,39.22,39.23,196800.0,25.4267,25.4397,25.3814,25.3879,196800.0
2012-09-20 15:50:00,39.23,39.28,39.23,39.25,329600.0,25.3879,25.4202,25.3879,25.4008,329600.0
2012-09-21 09:30:00,39.53,39.82,39.51,39.63,373500.0,25.582,25.7697,25.5691,25.6467,373500.0
2012-09-21 09:40:00,39.64,39.69,39.22,39.28,48800.0,25.6532,25.6856,25.3814,25.4202,48800.0
2012-09-21 09:50:00,39.3,39.48,39.3,39.35,35100.0,25.4332,25.5497,25.4332,25.4655,35100.0
2012-09-21 10:00:00,39.37,39.45,39.22,39.42,46100.0,25.4785,25.5303,25.3814,25.5108,46100.0
2012-09-21 10:10:00,39.42,39.46,39.38,39.39,36300.0,25.5108,25.5367,25.485,25.4914,36300.0
2012-09-21 10:20:00,39.4,39.45,39.38,39.43,40300.0,25.4979,25.5303,25.485,25.5173,40300.0
2012-09-21 10:30:00,39.43,39.44,39.38,39.39,32900.0,25.5173,25.5238,25.485,25.4914,32900.0
2012-09-21 10:40:00,39.39,39.41,39.29,39.37,35500.0,25.4914,25.5044,25.4267,25.4785,35500.0
2012-09-21 10:50:00,39.37,39.41,39.28,39.31,31600.0,25.4785,25.5044,25.4202,25.4397,31600.0
2012-09-21 11:00:00,39.3,39.34,39.29,39.31,51800.0,25.4332,25.4591,25.4267,25.4397,51800.0
2012-09-21 11:10:00,39.3,39.33,39.29,39.31,67300.0,25.4332,25.4526,25.4267,25.4397,67300.0
2012-09-21 11:20:00,39.3,39.31,39.2,39.24,21300.0,25.4332,25.4397,25.3685,25.3944,21300.0
2012-09-21 11:30:00,39.24,39.29,39.23,39.23,14900.0,25.3944,25.4267,25.3879,25.3879,14900.0
2012-09-21 11:40:00,39.23,39.27,39.2,39.27,29500.0,25.3879,25.4138,25.3685,25.4138,29500.0
2012-09-21 11:50:00,39.28,39.31,39.24,39.25,206100.0,25.4202,25.4397,25.3944,25.4008,206100.0
2012-09-21 12:00:00,39.25,39.26,39.13,39.13,89300.0,25.4008,25.4073,25.3232,25.3232,89300.0
2012-09-21 12:10:00,39.14,39.16,39.13,39.15,28200.0,25.3296,25.3426,25.3232,25.3361,28200.0
2012-09-21 12:20:00,39.15,39.15,39.1,39.15,51500.0,25.3361,25.3361,25.3038,25.3361,51500.0
2012-09-21 12:30:00,39.15,39.16,39.14,39.14,203500.0,25.3361,25.3426,25.3296,25.3296,203500.0
2012-09-21 12:40:00,39.15,39.16,39.14,39.14,38900.0,25.3361,25.3426,25.3296,25.3296,38900.0
2012-09-21 12:50:00,39.14,39.15,39.1,39.15,20900.0,25.3296,25.3361,25.3038,25.3361,20900.0
2012-09-21 13:00:00,39.15,39.16,39.12,39.14,25700.0,25.3361,25.3426,25.3167,25.3296,25700.0
2012-09-21 13:10:00,39.13,39.16,39.12,39.16,24700.0,25.3232,25.3426,25.3167,25.3426,24700.0
2012-09-21 13:20:00,39.15,39.16,39.08,39.08,28800.0,25.3361,25.3426,25.2908,25.2908,28800.0
2012-09-21 13:30:00,39.08,39.12,39.08,39.12,107300.0,25.2908,25.3167,25.2908,25.3167,107300.0
2012-09-21 13:40:00,39.12,39.16,39.1,39.1,62900.0,25.3167,25.3426,25.3038,25.3038,62900.0
2012-09-21 13:50:00,39.1,39.14,39.1,39.13,24000.0,25.3038,25.3296,25.3038,25.3232,24000.0
2012-09-21 14:00:00,39.14,39.15,39.11,39.12,31800.0,25.3296,25.3361,25.3102,25.3167,31800.0
2012-09-21 14:10:00,39.13,39.13,39.08,39.11,38200.0,25.3232,25.3232,25.2908,25.3102,38200.0
2012-09-21 14:20:00,39.11,39.12,39.05,39.1,103300.0,25.3102,25.3167,25.2714,25.3038,103300.0
2012-09-21 14:30:00,39.1,39.13,39.07,39.1,36500.0,25.3038,25.3232,25.2843,25.3038,36500.0
2012-09-21 14:40:00,39.09,39.14,39.09,39.11,56000.0,25.2973,25.3296,25.2973,25.3102,56000.0
2012-09-21 14:50:00,39.11,39.11,39.05,39.05,38400.0,25.3102,25.3102,25.2714,25.2714,38400.0
2012-09-21 15:00:00,39.05,39.11,39.04,39.1,116100.0,25.2714,25.3102,25.2649,25.3038,116100.0
2012-09-21 15:10:00,39.1,39.13,39.07,39.11,126100.0,25.3038,25.3232,25.2843,25.3102,126100.0
2012-09-21 15:20:00,39.09,39.14,39.05,39.09,93900.0,25.2973,25.3296,25.2714,25.2973,93900.0
2012-09-21 15:30:00,39.09,39.11,39.06,39.07,60200.0,25.2973,25.3102,25.2779,25.2843,60200.0
2012-09-21 15:40:00,39.06,39.11,39.05,39.07,135700.0,25.2779,25.3102,25.2714,25.2843,135700.0
2012-09-21 15:50:00,39.08,39.09,39.0,39.0,415000.0,25.2908,25.2973,25.239,25.239,415000.0
2012-09-24 09:30:00,38.87,38.89,38.37,38.48,100000.0,25.1549,25.1679,24.8313,24.9025,100000.0
2012-09-24 09:40:00,38.48,38.76,38.46,38.47,39700.0,24.9025,25.0837,24.8896,24.896,39700.0
2012-09-24 09:50:00,38.48,38.66,38.45,38.6,19800.0,24.9025,25.019,24.8831,24.9802,19800.0
2012-09-24 10:00:00,38.6,38.76,38.6,38.69,48000.0,24.9802,25.0837,24.9802,25.0384,48000.0
2012-09-24 10:10:00,38.68,38.74,38.63,38.69,39800.0,25.0319,25.0708,24.9996,25.0384,39800.0
2012-09-24 10:20:00,38.69,38.71,38.63,38.69,65600.0,25.0384,25.0514,24.9996,25.0384,65600.0
2012-09-24 10:30:00,38.7,38.87,38.7,38.86,28900.0,25.0449,25.1549,25.0449,25.1484,28900.0
2012-09-24 10:40:00,38.86,38.94,38.85,38.87,41100.0,25.1484,25.2002,25.142,25.1549,41100.0
2012-09-24 10:50:00,38.87,39.0,38.86,38.92,38100.0,25.1549,25.239,25.1484,25.1873,38100.0
2012-09-24 11:00:00,38.92,38.94,38.89,38.92,41300.0,25.1873,25.2002,25.1679,25.1873,41300.0
2012-09-24 11:10:00,38.93,38.93,38.76,38.8,52500.0,25.1937,25.1937,25.0837,25.1096,52500.0
2012-09-24 11:20:00,38.81,38.88,38.78,38.84,27200.0,25.1161,25.1614,25.0967,25.1355,27200.0
2012-09-24 11:30:00,38.84,38.86,38.79,38.8,34500.0,25.1355,25.1484,25.1031,25.1096,34500.0
2012-09-24 11:40:00,38.79,38.82,38.79,38.8,48200.0,25.1031,25.1226,25.1031,25.1096,48200.0
2012-09-24 11:50:00,38.8,38.81,38.77,38.79,23200.0,25.1096,25.1161,25.0902,25.1031,23200.0
2012-09-24 12:00:00,38.8,38.81,38.75,38.76,28900.0,25.1096,25.1161,25.0772,25.0837,28900.0
2012-09-24 12:10:00,38.75,38.79,38.75,38.77,23000.0,25.0772,25.1031,25.0772,25.0902,23000.0
2012-09-24 12:20:00,38.77,38.8,38.74,38.76,24800.0,25.0902,25.1096,25.0708,25.0837,24800.0
2012-09-24 12:30:00,38.76,38.76,38.72,38.73,24200.0,25.0837,25.0837,25.0578,25.0643,24200.0
2012-09-24 12:40:00,38.75,38.84,38.74,38.83,29200.0,25.0772,25.1355,25.0708,25.129,29200.0
2012-09-24 12:50:00,38.83,38.88,38.81,38.84,45000.0,25.129,25.1614,25.1161,25.1355,45000.0
2012-09-24 13:00:00,38.84,38.84,38.78,38.8,24200.0,25.1355,25.1355,25.0967,25.1096,24200.0
2012-09-24 13:10:00,38.8,38.8,38.71,38.74,24300.0,25.1096,25.1096,25.0514,25.0708,24300.0
2012-09-24 13:20:00,38.73,38.77,38.69,38.74,23500.0,25.0643,25.0902,25.0384,25.0708,23500.0
2012-09-24 13:30:00,38.73,38.73,38.62,38.64,36000.0,25.0643,25.0643,24.9931,25.0061,36000.0
2012-09-24 13:40:00,38.64,38.7,38.59,38.7,67800.0,25.0061,25.0449,24.9737,25.0449,67800.0
2012-09-24 13:50:00,38.69,38.76,38.63,38.63,79700.0,25.0384,25.0837,24.9996,24.9996,79700.0
2012-09-24 14:00:00,38.64,38.69,38.61,38.65,33000.0,25.0061,25.0384,24.9866,25.0125,33000.0
2012-09-24 14:10:00,38.66,38.74,38.65,38.73,48900.0,25.019,25.0708,25.0125,25.0643,48900.0
2012-09-24 14:20:00,38.74,38.77,38.72,38.77,31400.0,25.0708,25.0902,25.0578,25.0902,31400.0
2012-09-24 14:30:00,38.77,38.79,38.73,38.76,48000.0,25.0902,25.1031,25.0643,25.0837,48000.0
2012-09-24 14:40:00,38.77,38.78,38.73,38.74,44900.0,25.0902,25.0967,25.0643,25.0708,44900.0
2012-09-24 14:50:00,38.73,38.84,38.73,38.76,67500.0,25.0643,25.1355,25.0643,25.0837,67500.0
2012-09-24 15:00:00,38.77,38.8,38.71,38.79,48700.0,25.0902,25.1096,25.0514,25.1031,48700.0
2012-09-24 15:10:00,38.79,38.8,38.7,38.74,53000.0,25.1031,25.1096,25.0449,25.0708,53000.0
2012-09-24 15:20:00,38.75,38.82,38.73,38.78,66700.0,25.0772,25.1226,25.0643,25.0967,66700.0
2012-09-24 15:30:00,38.77,38.79,38.72,38.74,67300.0,25.0902,25.1031,25.0578,25.0708,67300.0
2012-09-24 15:40:00,38.74,38.82,38.71,38.75,108100.0,25.0708,25.1226,25.0514,25.0772,108100.0
2012-09-24 15:50:00,38.75,38.75,38.68,38.69,167400.0,25.0772,25.0772,25.0319,25.0384,167400.0
2012-09-25 09:30:00,38.86,38.93,38.59,38.61,87200.0,25.1484,25.1937,24.9737,24.9866,87200.0
2012-09-25 09:40:00,38.62,38.65,38.52,38.55,70400.0,24.9931,25.0125,24.9284,24.9478,70400.0
2012-09-25 09:50:00,38.52,38.65,38.47,38.59,78900.0,24.9284,25.0125,24.896,24.9737,78900.0
2012-09-25 10:00:00,38.58,38.82,38.57,38.82,56500.0,24.9672,25.1226,24.9608,25.1226,56500.0
2012-09-25 10:10:00,38.83,38.89,38.81,38.83,26300.0,25.129,25.1679,25.1161,25.129,26300.0
2012-09-25 10:20:00,38.83,38.9,38.72,38.75,40300.0,25.129,25.1743,25.0578,25.0772,40300.0
2012-09-25 10:30:00,38.76,38.79,38.71,38.72,21800.0,25.0837,25.1031,25.0514,25.0578,21800.0
2012-09-25 10:40:00,38.71,38.79,38.7,38.74,36100.0,25.0514,25.1031,25.0449,25.0708,36100.0
2012-09-25 10:50:00,38.74,38.76,38.66,38.72,39300.0,25.0708,25.0837,25.019,25.0578,39300.0
2012-09-25 11:00:00,38.73,38.79,38.66,38.74,42200.0,25.0643,25.1031,25.019,25.0708,42200.0
2012-09-25 11:10:00,38.74,38.78,38.73,38.75,35300.0,25.0708,25.0967,25.0643,25.0772,35300.0
2012-09-25 11:20:00,38.74,38.76,38.7,38.75,50800.0,25.0708,25.0837,25.0449,25.0772,50800.0
2012-09-25 11:30:00,38.75,38.77,38.71,38.77,41000.0,25.0772,25.0902,25.0514,25.0902,41000.0
2012-09-25 11:40:00,38.76,38.8,38.71,38.76,48200.0,25.0837,25.1096,25.0514,25.0837,48200.0
2012-09-25 11:50:00,38.76,38.82,38.75,38.8,61200.0,25.0837,25.1226,25.0772,25.1096,61200.0
2012-09-25 12:00:00,38.8,38.83,38.73,38.77,137800.0,25.1096,25.129,25.0643,25.0902,137800.0
2012-09-25 12:10:00,38.78,38.81,38.7,38.76,60400.0,25.0967,25.1161,25.0449,25.0837,60400.0
2012-09-25 12:20:00,38.75,38.77,38.73,38.77,27000.0,25.0772,25.0902,25.0643,25.0902,27000.0
2012-09-25 12:30:00,38.76,38.77,38.61,38.61,60400.0,25.0837,25.0902,24.9866,24.9866,60400.0
2012-09-25 12:40:00,38.6,38.63,38.54,38.62,96700.0,24.9802,24.9996,24.9413,24.9931,96700.0
2012-09-25 12:50:00,38.62,38.72,38.59,38.69,56000.0,24.9931,25.0578,24.9737,25.0384,56000.0
2012-09-25 13:00:00,38.68,38.68,38.61,38.63,25200.0,25.0319,25.0319,24.9866,24.9996,25200.0
2012-09-25 13:10:00,38.62,38.69,38.6,38.66,36900.0,24.9931,25.0384,24.9802,25.019,36900.0
2012-09-25 13:20:00,38.68,38.71,38.66,38.69,57100.0,25.0319,25.0514,25.019,25.0384,57100.0
2012-09-25 13:30:00,38.69,38.73,38.65,38.65,42700.0,25.0384,25.0643,25.0125,25.0125,42700.0
2012-09-25 13:40:00,38.64,38.64,38.53,38.54,22900.0,25.0061,25.0061,24.9349,24.9413,22900.0
2012-09-25 13:50:00,38.54,38.6,38.52,38.6,26200.0,24.9413,24.9802,24.9284,24.9802,26200.0
2012-09-25 14:00:00,38.6,38.61,38.55,38.59,26900.0,24.9802,24.9866,24.9478,24.9737,26900.0
2012-09-25 14:10:00,38.6,38.64,38.53,38.54,54900.0,24.9802,25.0061,24.9349,24.9413,54900.0
2012-09-25 14:20:00,38.54,38.65,38.52,38.61,119700.0,24.9413,25.0125,24.9284,24.9866,119700.0
2012-09-25 14:30:00,38.61,38.61,38.52,38.55,44800.0,24.9866,24.9866,24.9284,24.9478,44800.0
2012-09-25 14:40:00,38.55,38.58,38.44,38.51,68900.0,24.9478,24.9672,24.8766,24.9219,68900.0
2012-09-25 14:50:00,38.52,38.55,38.46,38.46,86500.0,24.9284,24.9478,24.8896,24.8896,86500.0
2012-09-25 15:00:00,38.46,38.55,38.44,38.51,143600.0,24.8896,24.9478,24.8766,24.9219,143600.0
2012-09-25 15:10:00,38.51,38.55,38.31,38.54,296600.0,24.9219,24.9478,24.7925,24.9413,296600.0
2012-09-25 15:20:00,38.54,38.62,38.48,38.5,207300.0,24.9413,24.9931,24.9025,24.9155,207300.0
2012-09-25 15:30:00,38.5,38.53,38.45,38.45,204800.0,24.9155,24.9349,24.8831,24.8831,204800.0
2012-09-25 15:40:00,38.45,38.46,38.35,38.38,268600.0,24.8831,24.8896,24.8184,24.8378,268600.0
2012-09-25 15:50:00,38.38,38.4,38.31,38.35,263600.0,24.8378,24.8507,24.7925,24.8184,263600.0
2012-09-26 09:30:00,38.48,38.48,38.22,38.26,233300.0,24.9025,24.9025,24.7343,24.7601,233300.0
2012-09-26 09:40:00,38.25,38.31,38.19,38.29,101600.0,24.7537,24.7925,24.7148,24.7796,101600.0
2012-09-26 09:50:00,38.29,38.34,38.25,38.31,76200.0,24.7796,24.8119,24.7537,24.7925,76200.0
2012-09-26 10:00:00,38.29,38.33,38.18,38.19,213200.0,24.7796,24.8054,24.7084,24.7148,213200.0
2012-09-26 10:10:00,38.2,38.2,38.1,38.19,82700.0,24.7213,24.7213,24.6566,24.7148,82700.0
2012-09-26 10:20:00,38.21,38.21,38.04,38.04,46400.0,24.7278,24.7278,24.6178,24.6178,46400.0
2012-09-26 10:30:00,38.04,38.1,37.88,37.96,84400.0,24.6178,24.6566,24.5142,24.566,84400.0
2012-09-26 10:40:00,37.93,38.08,37.89,38.06,105000.0,24.5466,24.6437,24.5207,24.6307,105000.0
2012-09-26 10:50:00,38.05,38.11,37.92,37.93,97100.0,24.6242,24.6631,24.5401,24.5466,97100.0
2012-09-26 11:00:00,37.93,38.07,37.93,38.05,95300.0,24.5466,24.6372,24.5466,24.6242,95300.0
2012-09-26 11:10:00,38.05,38.12,38.0,38.11,35400.0,24.6242,24.6695,24.5919,24.6631,35400.0
2012-09-26 11:20:00,38.11,38.14,38.01,38.05,44600.0,24.6631,24.6825,24.5984,24.6242,44600.0
2012-09-26 11:30:00,38.07,38.08,37.97,38.03,62100.0,24.6372,24.6437,24.5725,24.6113,62100.0
2012-09-26 11:40:00,38.03,38.18,38.02,38.16,45100.0,24.6113,24.7084,24.6048,24.6954,45100.0
2012-09-26 11:50:00,38.16,38.2,38.11,38.2,23000.0,24.6954,24.7213,24.6631,24.7213,23000.0
2012-09-26 12:00:00,38.2,38.3,38.18,38.25,39900.0,24.7213,24.786,24.7084,24.7537,39900.0
2012-09-26 12:10:00,38.25,38.29,38.22,38.26,69700.0,24.7537,24.7796,24.7343,24.7601,69700.0
2012-09-26 12:20:00,38.25,38.29,38.19,38.23,74100.0,24.7537,24.7796,24.7148,24.7407,74100.0
2012-09-26 12:30:00,38.24,38.24,38.16,38.17,28300.0,24.7472,24.7472,24.6954,24.7019,28300.0
2012-09-26 12:40:00,38.18,38.23,38.17,38.19,21200.0,24.7084,24.7407,24.7019,24.7148,21200.0
2012-09-26 12:50:00,38.19,38.26,38.13,38.16,88100.0,24.7148,24.7601,24.676,24.6954,88100.0
2012-09-26 13:00:00,38.16,38.18,38.09,38.15,117800.0,24.6954,24.7084,24.6501,24.689,117800.0
2012-09-26 13:10:00,38.14,38.2,38.11,38.18,60700.0,24.6825,24.7213,24.6631,24.7084,60700.0
2012-09-26 13:20:00,38.18,38.21,38.15,38.15,65700.0,24.7084,24.7278,24.689,24.689,65700.0
2012-09-26 13:30:00,38.16,38.17,38.09,38.09,38000.0,24.6954,24.7019,24.6501,24.6501,38000.0
2012-09-26 13:40:00,38.1,38.1,38.0,38.03,60600.0,24.6566,24.6566,24.5919,24.6113,60600.0
2012-09-26 13:50:00,38.03,38.08,37.94,37.95,52100.0,24.6113,24.6437,24.5531,24.5595,52100.0
2012-09-26 14:00:00,37.95,38.16,37.94,38.1,93600.0,24.5595,24.6954,24.5531,24.6566,93600.0
2012-09-26 14:10:00,38.11,38.25,38.09,38.19,82300.0,24.6631,24.7537,24.6501,24.7148,82300.0
2012-09-26 14:20:00,38.2,38.22,38.09,38.1,28700.0,24.7213,24.7343,24.6501,24.6566,28700.0
2012-09-26 14:30:00,38.1,38.26,38.06,38.23,85100.0,24.6566,24.7601,24.6307,24.7407,85100.0
2012-09-26 14:40:00,38.23,38.29,38.18,38.23,151500.0,24.7407,24.7796,24.7084,24.7407,151500.0
2012-09-26 14:50:00,38.24,38.24,38.15,38.2,67200.0,24.7472,24.7472,24.689,24.7213,67200.0
2012-09-26 15:00:00,38.2,38.22,38.07,38.1,79500.0,24.7213,24.7343,24.6372,24.6566,79500.0
2012-09-26 15:10:00,38.1,38.27,38.09,38.24,116000.0,24.6566,24.7666,24.6501,24.7472,116000.0
2012-09-26 15:20:00,38.22,38.3,38.21,38.28,152000.0,24.7343,24.786,24.7278,24.7731,152000.0
2012-09-26 15:30:00,38.27,38.3,38.14,38.15,179100.0,24.7666,24.786,24.6825,24.689,179100.0
2012-09-26 15:40:00,38.15,38.23,38.14,38.2,171900.0,24.689,24.7407,24.6825,24.7213,171900.0
2012-09-26 15:50:00,38.18,38.29,38.15,38.26,291600.0,24.7084,24.7796,24.689,24.7601,291600.0
2012-09-27 09:30:00,38.49,38.83,38.48,38.67,171100.0,24.909,25.129,24.9025,25.0255,171100.0
2012-09-27 09:40:00,38.66,38.75,38.6,38.67,51800.0,25.019,25.0772,24.9802,25.0255,51800.0
2012-09-27 09:50:00,38.66,38.7,38.48,38.57,133400.0,25.019,25.0449,24.9025,24.9608,133400.0
2012-09-27 10:00:00,38.56,38.61,38.4,38.57,54700.0,24.9543,24.9866,24.8507,24.9608,54700.0
2012-09-27 10:10:00,38.58,38.74,38.53,38.69,89700.0,24.9672,25.0708,24.9349,25.0384,89700.0
2012-09-27 10:20:00,38.7,38.72,38.57,38.64,68900.0,25.0449,25.0578,24.9608,25.0061,68900.0
2012-09-27 10:30:00,38.64,38.64,38.45,38.48,180600.0,25.0061,25.0061,24.8831,24.9025,180600.0
2012-09-27 10:40:00,38.48,38.51,38.35,38.49,121600.0,24.9025,24.9219,24.8184,24.909,121600.0
2012-09-27 10:50:00,38.47,38.51,38.42,38.5,79200.0,24.896,24.9219,24.8637,24.9155,79200.0
2012-09-27 11:00:00,38.5,38.51,38.36,38.37,76500.0,24.9155,24.9219,24.8249,24.8313,76500.0
2012-09-27 11:10:00,38.38,38.38,38.27,38.34,59900.0,24.8378,24.8378,24.7666,24.8119,59900.0
2012-09-27 11:20:00,38.34,38.38,38.25,38.35,64900.0,24.8119,24.8378,24.7537,24.8184,64900.0
2012-09-27 11:30:00,38.34,38.36,38.29,38.35,61000.0,24.8119,24.8249,24.7796,24.8184,61000.0
2012-09-27 11:40:00,38.35,38.38,38.3,38.3,33800.0,24.8184,24.8378,24.786,24.786,33800.0
2012-09-27 11:50:00,38.32,38.51,38.28,38.47,69300.0,24.799,24.9219,24.7731,24.896,69300.0
2012-09-27 12:00:00,38.48,38.56,38.44,38.45,92500.0,24.9025,24.9543,24.8766,24.8831,92500.0
2012-09-27 12:10:00,38.45,38.52,38.45,38.49,46400.0,24.8831,24.9284,24.8831,24.909,46400.0
2012-09-27 12:20:00,38.49,38.64,38.45,38.6,54200.0,24.909,25.0061,24.8831,24.9802,54200.0
2012-09-27 12:30:00,38.61,38.64,38.52,38.54,50100.0,24.9866,25.0061,24.9284,24.9413,50100.0
2012-09-27 12:40:00,38.54,38.62,38.52,38.62,38000.0,24.9413,24.9931,24.9284,24.9931,38000.0
2012-09-27 12:50:00,38.61,38.69,38.59,38.65,115000.0,24.9866,25.0384,24.9737,25.0125,115000.0
2012-09-27 13:00:00,38.65,38.68,38.63,38.67,58000.0,25.0125,25.0319,24.9996,25.0255,58000.0
2012-09-27 13:10:00,38.67,38.73,38.64,38.64,58700.0,25.0255,25.0643,25.0061,25.0061,58700.0
2012-09-27 13:20:00,38.63,38.64,38.56,38.59,65700.0,24.9996,25.0061,24.9543,24.9737,65700.0
2012-09-27 13:30:00,38.58,38.67,38.57,38.65,45300.0,24.9672,25.0255,24.9608,25.0125,45300.0
2012-09-27 13:40:00,38.65,38.74,38.65,38.67,28700.0,25.0125,25.0708,25.0125,25.0255,28700.0
2012-09-27 13:50:00,38.66,38.67,38.59,38.6,35400.0,25.019,25.0255,24.9737,24.9802,35400.0
2012-09-27 14:00:00,38.61,38.62,38.53,38.54,50500.0,24.9866,24.9931,24.9349,24.9413,50500.0
2012-09-27 14:10:00,38.55,38.6,38.52,38.55,59200.0,24.9478,24.9802,24.9284,24.9478,59200.0
2012-09-27 14:20:00,38.56,38.6,38.52,38.58,89200.0,24.9543,24.9802,24.9284,24.9672,89200.0
2012-09-27 14:30:00,38.58,38.59,38.54,38.57,56500.0,24.9672,24.9737,24.9413,24.9608,56500.0
2012-09-27 14:40:00,38.56,38.59,38.52,38.54,64300.0,24.9543,24.9737,24.9284,24.9413,64300.0
2012-09-27 14:50:00,38.55,38.59,38.48,38.5,62600.0,24.9478,24.9737,24.9025,24.9155,62600.0
2012-09-27 15:00:00,38.51,38.53,38.46,38.47,74900.0,24.9219,24.9349,24.8896,24.896,74900.0
2012-09-27 15:10:00,38.48,38.49,38.4,38.45,115200.0,24.9025,24.909,24.8507,24.8831,115200.0
2012-09-27 15:20:00,38.47,38.51,38.45,38.49,81700.0,24.896,24.9219,24.8831,24.909,81700.0
2012-09-27 15:30:00,38.5,38.56,38.47,38.52,127000.0,24.9155,24.9543,24.896,24.9284,127000.0
2012-09-27 15:40:00,38.51,38.57,38.49,38.57,158900.0,24.9219,24.9608,24.909,24.9608,158900.0
2012-09-27 15:50:00,38.57,38.58,38.52,38.58,231000.0,24.9608,24.9672,24.9284,24.9672,231000.0
2012-09-28 09:30:00,38.48,38.61,38.15,38.59,96500.0,24.9673,25.0516,24.7532,25.0387,96500.0
2012-09-28 09:40:00,38.57,38.62,38.15,38.31,234300.0,25.0257,25.0581,24.7532,24.857,234300.0
2012-09-28 09:50:00,38.31,38.31,38.14,38.19,110300.0,24.857,24.857,24.7467,24.7791,110300.0
2012-09-28 10:00:00,38.18,38.26,38.16,38.19,72400.0,24.7726,24.8245,24.7597,24.7791,72400.0
2012-09-28 10:10:00,38.19,38.26,38.16,38.17,91700.0,24.7791,24.8245,24.7597,24.7661,91700.0
2012-09-28 10:20:00,38.16,38.17,37.85,38.01,206700.0,24.7597,24.7661,24.5585,24.6623,206700.0
2012-09-28 10:30:00,38.01,38.03,37.8,37.92,113700.0,24.6623,24.6753,24.5261,24.6039,113700.0
2012-09-28 10:40:00,37.91,37.94,37.82,37.91,64700.0,24.5974,24.6169,24.5391,24.5974,64700.0
2012-09-28 10:50:00,37.92,37.99,37.81,37.99,92000.0,24.6039,24.6494,24.5326,24.6494,92000.0
2012-09-28 11:00:00,38.0,38.09,37.99,38.05,59500.0,24.6558,24.7142,24.6494,24.6883,59500.0
2012-09-28 11:10:00,38.05,38.14,38.05,38.1,66800.0,24.6883,24.7467,24.6883,24.7207,66800.0
2012-09-28 11:20:00,38.1,38.19,38.05,38.07,64100.0,24.7207,24.7791,24.6883,24.7013,64100.0
2012-09-28 11:30:00,38.09,38.15,38.05,38.15,73900.0,24.7142,24.7532,24.6883,24.7532,73900.0
2012-09-28 11:40:00,38.14,38.16,38.08,38.15,52800.0,24.7467,24.7597,24.7077,24.7532,52800.0
2012-09-28 11:50:00,38.12,38.15,38.07,38.15,77700.0,24.7337,24.7532,24.7013,24.7532,77700.0
2012-09-28 12:00:00,38.13,38.25,38.11,38.25,60200.0,24.7402,24.8181,24.7272,24.8181,60200.0
2012-09-28 12:10:00,38.25,38.35,38.25,38.3,35000.0,24.8181,24.8829,24.8181,24.8505,35000.0
2012-09-28 12:20:00,38.3,38.34,38.27,38.31,56000.0,24.8505,24.8764,24.831,24.857,56000.0
2012-09-28 12:30:00,38.33,38.47,38.32,38.39,184500.0,24.87,24.9608,24.8635,24.9089,184500.0
2012-09-28 12:40:00,38.4,38.41,38.36,38.41,28200.0,24.9154,24.9219,24.8894,24.9219,28200.0
2012-09-28 12:50:00,38.41,38.43,38.37,38.39,21400.0,24.9219,24.9348,24.8959,24.9089,21400.0
2012-09-28 13:00:00,38.38,38.44,38.27,38.3,64700.0,24.9024,24.9413,24.831,24.8505,64700.0
2012-09-28 13:10:00,38.3,38.36,38.24,38.35,60200.0,24.8505,24.8894,24.8116,24.8829,60200.0
2012-09-28 13:20:00,38.34,38.4,38.34,38.39,55200.0,24.8764,24.9154,24.8764,24.9089,55200.0
2012-09-28 13:30:00,38.4,38.53,38.38,38.52,65400.0,24.9154,24.9997,24.9024,24.9932,65400.0
2012-09-28 13:40:00,38.53,38.53,38.47,38.47,64000.0,24.9997,24.9997,24.9608,24.9608,64000.0
2012-09-28 13:50:00,38.48,38.52,38.45,38.51,45600.0,24.9673,24.9932,24.9478,24.9867,45600.0
2012-09-28 14:00:00,38.5,38.55,38.46,38.48,47600.0,24.9803,25.0127,24.9543,24.9673,47600.0
2012-09-28 14:10:00,38.48,38.54,38.45,38.5,60700.0,24.9673,25.0062,24.9478,24.9803,60700.0
2012-09-28 14:20:00,38.49,38.54,38.48,38.48,113100.0,24.9738,25.0062,24.9673,24.9673,113100.0
2012-09-28 14:30:00,38.48,38.53,38.41,38.49,70400.0,24.9673,24.9997,24.9219,24.9738,70400.0
2012-09-28 14:40:00,38.5,38.57,38.47,38.55,70100.0,24.9803,25.0257,24.9608,25.0127,70100.0
2012-09-28 14:50:00,38.55,38.61,38.48,38.58,100700.0,25.0127,25.0516,24.9673,25.0322,100700.0
2012-09-28 15:00:00,38.58,38.6,38.45,38.54,101800.0,25.0322,25.0451,24.9478,25.0062,101800.0
2012-09-28 15:10:00,38.53,38.6,38.5,38.52,112900.0,24.9997,25.0451,24.9803,24.9932,112900.0
2012-09-28 15:20:00,38.52,38.59,38.45,38.52,215600.0,24.9932,25.0387,24.9478,24.9932,215600.0
2012-09-28 15:30:00,38.54,38.6,38.42,38.44,402200.0,25.0062,25.0451,24.9284,24.9413,402200.0
2012-09-28 15:40:00,38.43,38.58,38.4,38.48,267600.0,24.9348,25.0322,24.9154,24.9673,267600.0
2012-09-28 15:50:00,38.48,38.57,38.42,38.45,370000.0,24.9673,25.0257,24.9284,24.9478,370000.0
2012-10-01 09:30:00,38.5,38.98,38.45,38.87,122100.0,24.9803,25.2917,24.9478,25.2203,122100.0
2012-10-01 09:40:00,38.85,38.87,38.45,38.49,69200.0,25.2074,25.2203,24.9478,24.9738,69200.0
2012-10-01 09:50:00,38.47,38.78,38.38,38.73,82100.0,24.9608,25.1619,24.9024,25.1295,82100.0
2012-10-01 10:00:00,38.73,39.35,38.7,39.29,267700.0,25.1295,25.5318,25.11,25.4928,267700.0
2012-10-01 10:10:00,39.28,39.29,39.0,39.04,75200.0,25.4864,25.4928,25.3047,25.3306,75200.0
2012-10-01 10:20:00,39.03,39.12,38.94,39.07,109700.0,25.3241,25.3825,25.2657,25.3501,109700.0
2012-10-01 10:30:00,39.06,39.25,39.03,39.21,144700.0,25.3436,25.4669,25.3241,25.4409,144700.0
2012-10-01 10:40:00,39.19,39.2,39.05,39.09,68100.0,25.428,25.4344,25.3371,25.3631,68100.0
2012-10-01 10:50:00,39.08,39.32,39.06,39.23,87200.0,25.3566,25.5123,25.3436,25.4539,87200.0
2012-10-01 11:00:00,39.23,39.42,39.23,39.39,104800.0,25.4539,25.5772,25.4539,25.5577,104800.0
2012-10-01 11:10:00,39.39,39.52,39.31,39.31,104000.0,25.5577,25.6421,25.5058,25.5058,104000.0
2012-10-01 11:20:00,39.31,39.35,39.22,39.29,89800.0,25.5058,25.5318,25.4474,25.4928,89800.0
2012-10-01 11:30:00,39.29,39.31,39.1,39.1,49800.0,25.4928,25.5058,25.3696,25.3696,49800.0
2012-10-01 11:40:00,39.1,39.22,39.1,39.13,65300.0,25.3696,25.4474,25.3696,25.389,65300.0
2012-10-01 11:50:00,39.13,39.14,39.06,39.1,84000.0,25.389,25.3955,25.3436,25.3696,84000.0
2012-10-01 12:00:00,39.09,39.09,39.02,39.03,33000.0,25.3631,25.3631,25.3177,25.3241,33000.0
2012-10-01 12:10:00,39.04,39.05,38.97,38.97,34100.0,25.3306,25.3371,25.2852,25.2852,34100.0
2012-10-01 12:20:00,38.97,39.03,38.95,38.96,30000.0,25.2852,25.3241,25.2722,25.2787,30000.0
2012-10-01 12:30:00,38.97,39.01,38.86,38.97,26400.0,25.2852,25.3112,25.2138,25.2852,26400.0
2012-10-01 12:40:00,38.98,39.03,38.88,38.89,35400.0,25.2917,25.3241,25.2268,25.2333,35400.0
2012-10-01 12:50:00,38.87,38.94,38.81,38.94,52100.0,25.2203,25.2657,25.1814,25.2657,52100.0
2012-10-01 13:00:00,38.94,38.97,38.88,38.88,58600.0,25.2657,25.2852,25.2268,25.2268,58600.0
2012-10-01 13:10:00,38.87,38.94,38.83,38.93,66600.0,25.2203,25.2657,25.1944,25.2593,66600.0
2012-10-01 13:20:00,38.92,39.03,38.88,39.01,77200.0,25.2528,25.3241,25.2268,25.3112,77200.0
2012-10-01 13:30:00,39.01,39.02,38.92,39.0,96300.0,25.3112,25.3177,25.2528,25.3047,96300.0
2012-10-01 13:40:00,39.0,39.05,38.96,39.04,86800.0,25.3047,25.3371,25.2787,25.3306,86800.0
2012-10-01 13:50:00,39.04,39.11,39.03,39.1,84700.0,25.3306,25.3761,25.3241,25.3696,84700.0
2012-10-01 14:00:00,39.1,39.18,39.1,39.17,82200.0,25.3696,25.4215,25.3696,25.415,82200.0
2012-10-01 14:10:00,39.17,39.21,39.1,39.12,126600.0,25.415,25.4409,25.3696,25.3825,126600.0
2012-10-01 14:20:00,39.13,39.19,39.1,39.16,81200.0,25.389,25.428,25.3696,25.4085,81200.0
2012-10-01 14:30:00,39.17,39.2,39.13,39.17,73600.0,25.415,25.4344,25.389,25.415,73600.0
2012-10-01 14:40:00,39.18,39.2,39.1,39.11,66300.0,25.4215,25.4344,25.3696,25.3761,66300.0
2012-10-01 14:50:00,39.11,39.18,39.1,39.17,74600.0,25.3761,25.4215,25.3696,25.415,74600.0
2012-10-01 15:00:00,39.16,39.17,39.07,39.12,101800.0,25.4085,25.415,25.3501,25.3825,101800.0
2012-10-01 15:10:00,39.11,39.12,39.02,39.02,158100.0,25.3761,25.3825,25.3177,25.3177,158100.0
2012-10-01 15:20:00,39.03,39.05,38.96,39.03,157200.0,25.3241,25.3371,25.2787,25.3241,157200.0
2012-10-01 15:30:00,39.03,39.04,38.98,38.98,195500.0,25.3241,25.3306,25.2917,25.2917,195500.0
2012-10-01 15:40:00,38.99,39.01,38.86,38.87,247200.0,25.2982,25.3112,25.2138,25.2203,247200.0
2012-10-01 15:50:00,38.88,38.96,38.82,38.87,381600.0,25.2268,25.2787,25.1879,25.2203,381600.0
2012-10-02 09:30:00,39.08,39.39,39.01,39.02,52200.0,25.3566,25.5577,25.3112,25.3177,52200.0
2012-10-02 09:40:00,39.04,39.14,38.93,38.93,96700.0,25.3306,25.3955,25.2593,25.2593,96700.0
2012-10-02 09:50:00,38.95,39.01,38.85,38.99,58900.0,25.2722,25.3112,25.2074,25.2982,58900.0
2012-10-02 10:00:00,38.98,39.01,38.83,38.99,72000.0,25.2917,25.3112,25.1944,25.2982,72000.0
2012-10-02 10:10:00,38.96,39.01,38.94,39.0,91500.0,25.2787,25.3112,25.2657,25.3047,91500.0
2012-10-02 10:20:00,39.0,39.01,38.8,38.89,96000.0,25.3047,25.3112,25.1749,25.2333,96000.0
2012-10-02 10:30:00,38.92,39.01,38.92,38.95,59100.0,25.2528,25.3112,25.2528,25.2722,59100.0
2012-10-02 10:40:00,38.93,38.96,38.83,38.83,369400.0,25.2593,25.2787,25.1944,25.1944,369400.0
2012-10-02 10:50:00,38.84,38.86,38.7,38.77,76600.0,25.2009,25.2138,25.11,25.1554,76600.0
2012-10-02 11:00:00,38.75,38.82,38.71,38.8,55800.0,25.1425,25.1879,25.1165,25.1749,55800.0
2012-10-02 11:10:00,38.8,38.86,38.79,38.82,37600.0,25.1749,25.2138,25.1684,25.1879,37600.0
2012-10-02 11:20:00,38.82,38.85,38.79,38.82,38200.0,25.1879,25.2074,25.1684,25.1879,38200.0
2012-10-02 11:30:00,38.83,38.91,38.72,38.76,187800.0,25.1944,25.2463,25.123,25.149,187800.0
2012-10-02 11:40:00,38.75,38.87,38.69,38.81,64900.0,25.1425,25.2203,25.1035,25.1814,64900.0
2012-10-02 11:50:00,38.79,38.86,38.79,38.83,51000.0,25.1684,25.2138,25.1684,25.1944,51000.0
2012-10-02 12:00:00,38.83,38.91,38.8,38.83,42900.0,25.1944,25.2463,25.1749,25.1944,42900.0
2012-10-02 12:10:00,38.84,38.9,38.81,38.81,137200.0,25.2009,25.2398,25.1814,25.1814,137200.0
2012-10-02 12:20:00,38.82,38.84,38.79,38.83,31400.0,25.1879,25.2009,25.1684,25.1944,31400.0
2012-10-02 12:30:00,38.85,38.85,38.79,38.84,30500.0,25.2074,25.2074,25.1684,25.2009,30500.0
2012-10-02 12:40:00,38.84,38.87,38.8,38.85,45700.0,25.2009,25.2203,25.1749,25.2074,45700.0
2012-10-02 12:50:00,38.85,38.85,38.82,38.83,36300.0,25.2074,25.2074,25.1879,25.1944,36300.0
2012-10-02 13:00:00,38.83,38.87,38.83,38.84,44200.0,25.1944,25.2203,25.1944,25.2009,44200.0
2012-10-02 13:10:00,38.84,38.87,38.82,38.84,31400.0,25.2009,25.2203,25.1879,25.2009,31400.0
2012-10-02 13:20:00,38.84,38.85,38.81,38.82,19300.0,25.2009,25.2074,25.1814,25.1879,19300.0
2012-10-02 13:30:00,38.82,38.87,38.78,38.86,30000.0,25.1879,25.2203,25.1619,25.2138,30000.0
2012-10-02 13:40:00,38.86,38.88,38.8,38.8,31800.0,25.2138,25.2268,25.1749,25.1749,31800.0
2012-10-02 13:50:00,38.8,38.8,38.67,38.7,75100.0,25.1749,25.1749,25.0906,25.11,75100.0
2012-10-02 14:00:00,38.71,38.77,38.63,38.72,36800.0,25.1165,25.1554,25.0646,25.123,36800.0
2012-10-02 14:10:00,38.7,38.75,38.67,38.69,20200.0,25.11,25.1425,25.0906,25.1035,20200.0
2012-10-02 14:20:00,38.69,38.69,38.55,38.62,25300.0,25.1035,25.1035,25.0127,25.0581,25300.0
2012-10-02 14:30:00,38.63,38.64,38.58,38.58,35400.0,25.0646,25.0711,25.0322,25.0322,35400.0
2012-10-02 14:40:00,38.57,38.61,38.54,38.61,36900.0,25.0257,25.0516,25.0062,25.0516,36900.0
2012-10-02 14:50:00,38.62,38.71,38.6,38.7,85300.0,25.0581,25.1165,25.0451,25.11,85300.0
2012-10-02 15:00:00,38.7,38.75,38.68,38.72,52400.0,25.11,25.1425,25.0971,25.123,52400.0
2012-10-02 15:10:00,38.72,38.79,38.69,38.79,59100.0,25.123,25.1684,25.1035,25.1684,59100.0
2012-10-02 15:20:00,38.78,38.82,38.75,38.79,51900.0,25.1619,25.1879,25.1425,25.1684,51900.0
2012-10-02 15:30:00,38.8,38.84,38.78,38.81,429400.0,25.1749,25.2009,25.1619,25.1814,429400.0
2012-10-02 15:40:00,38.81,38.86,38.78,38.79,100300.0,25.1814,25.2138,25.1619,25.1684,100300.0
2012-10-02 15:50:00,38.79,38.87,38.79,38.85,139100.0,25.1684,25.2203,25.1684,25.2074,139100.0
2012-10-03 09:30:00,39.0,39.04,38.74,38.74,41100.0,25.3047,25.3306,25.136,25.136,41100.0
2012-10-03 09:40:00,38.75,38.85,38.75,38.78,33200.0,25.1425,25.2074,25.1425,25.1619,33200.0
2012-10-03 09:50:00,38.8,38.85,38.74,38.82,18600.0,25.1749,25.2074,25.136,25.1879,18600.0
2012-10-03 10:00:00,38.84,38.87,38.62,38.77,221600.0,25.2009,25.2203,25.0581,25.1554,221600.0
2012-10-03 10:10:00,38.78,39.05,38.78,39.01,30100.0,25.1619,25.3371,25.1619,25.3112,30100.0
2012-10-03 10:20:00,39.05,39.08,39.0,39.0,56000.0,25.3371,25.3566,25.3047,25.3047,56000.0
2012-10-03 10:30:00,39.01,39.03,38.91,38.98,101300.0,25.3112,25.3241,25.2463,25.2917,101300.0
2012-10-03 10:40:00,38.97,39.04,38.92,38.96,32300.0,25.2852,25.3306,25.2528,25.2787,32300.0
2012-10-03 10:50:00,38.97,39.02,38.92,38.97,33600.0,25.2852,25.3177,25.2528,25.2852,33600.0
2012-10-03 11:00:00,38.96,39.2,38.96,39.14,103200.0,25.2787,25.4344,25.2787,25.3955,103200.0
2012-10-03 11:10:00,39.15,39.26,39.15,39.15,78800.0,25.402,25.4734,25.402,25.402,78800.0
2012-10-03 11:20:00,39.14,39.18,39.05,39.07,24800.0,25.3955,25.4215,25.3371,25.3501,24800.0
2012-10-03 11:30:00,39.06,39.22,39.05,39.17,93400.0,25.3436,25.4474,25.3371,25.415,93400.0
2012-10-03 11:40:00,39.18,39.25,39.14,39.2,34000.0,25.4215,25.4669,25.3955,25.4344,34000.0
2012-10-03 11:50:00,39.2,39.21,39.11,39.17,21400.0,25.4344,25.4409,25.3761,25.415,21400.0
2012-10-03 12:00:00,39.17,39.22,39.15,39.15,22800.0,25.415,25.4474,25.402,25.402,22800.0
2012-10-03 12:10:00,39.15,39.21,39.15,39.18,34200.0,25.402,25.4409,25.402,25.4215,34200.0
2012-10-03 12:20:00,39.19,39.24,39.17,39.24,27200.0,25.428,25.4604,25.415,25.4604,27200.0
2012-10-03 12:30:00,39.24,39.27,39.22,39.23,20000.0,25.4604,25.4799,25.4474,25.4539,20000.0
2012-10-03 12:40:00,39.24,39.3,39.2,39.27,25100.0,25.4604,25.4993,25.4344,25.4799,25100.0
2012-10-03 12:50:00,39.27,39.28,39.21,39.26,36800.0,25.4799,25.4864,25.4409,25.4734,36800.0
2012-10-03 13:00:00,39.26,39.28,39.17,39.19,50100.0,25.4734,25.4864,25.415,25.428,50100.0
2012-10-03 13:10:00,39.19,39.23,39.17,39.19,23000.0,25.428,25.4539,25.415,25.428,23000.0
2012-10-03 13:20:00,39.2,39.22,39.15,39.15,36500.0,25.4344,25.4474,25.402,25.402,36500.0
2012-10-03 13:30:00,39.15,39.16,39.0,39.04,35200.0,25.402,25.4085,25.3047,25.3306,35200.0
2012-10-03 13:40:00,39.05,39.09,39.03,39.09,34800.0,25.3371,25.3631,25.3241,25.3631,34800.0
2012-10-03 13:50:00,39.08,39.12,39.05,39.09,35700.0,25.3566,25.3825,25.3371,25.3631,35700.0
2012-10-03 14:00:00,39.09,39.15,39.05,39.12,35800.0,25.3631,25.402,25.3371,25.3825,35800.0
2012-10-03 14:10:00,39.12,39.14,39.03,39.04,40500.0,25.3825,25.3955,25.3241,25.3306,40500.0
2012-10-03 14:20:00,39.06,39.09,39.0,39.05,40800.0,25.3436,25.3631,25.3047,25.3371,40800.0
2012-10-03 14:30:00,39.06,39.15,39.05,39.09,43200.0,25.3436,25.402,25.3371,25.3631,43200.0
2012-10-03 14:40:00,39.1,39.15,39.05,39.12,60800.0,25.3696,25.402,25.3371,25.3825,60800.0
2012-10-03 14:50:00,39.11,39.17,39.06,39.15,47900.0,25.3761,25.415,25.3436,25.402,47900.0
2012-10-03 15:00:00,39.15,39.17,39.01,39.04,61900.0,25.402,25.415,25.3112,25.3306,61900.0
2012-10-03 15:10:00,39.04,39.13,38.99,39.06,60700.0,25.3306,25.389,25.2982,25.3436,60700.0
2012-10-03 15:20:00,39.07,39.12,39.02,39.04,97900.0,25.3501,25.3825,25.3177,25.3306,97900.0
2012-10-03 15:30:00,39.05,39.06,39.0,39.05,96700.0,25.3371,25.3436,25.3047,25.3371,96700.0
2012-10-03 15:40:00,39.05,39.06,38.98,38.98,138800.0,25.3371,25.3436,25.2917,25.2917,138800.0
2012-10-03 15:50:00,38.99,39.02,38.95,38.99,220000.0,25.2982,25.3177,25.2722,25.2982,220000.0
2012-10-04 09:30:00,39.22,39.42,39.2,39.25,52200.0,25.4474,25.5772,25.4344,25.4669,52200.0
2012-10-04 09:40:00,39.25,39.32,39.14,39.3,30300.0,25.4669,25.5123,25.3955,25.4993,30300.0
2012-10-04 09:50:00,39.3,39.35,39.25,39.35,182400.0,25.4993,25.5318,25.4669,25.5318,182400.0
2012-10-04 10:00:00,39.36,39.55,39.27,39.47,352400.0,25.5383,25.6615,25.4799,25.6096,352400.0
2012-10-04 10:10:00,39.47,39.64,39.44,39.48,125100.0,25.6096,25.7199,25.5902,25.6161,125100.0
2012-10-04 10:20:00,39.49,39.55,39.41,39.45,73200.0,25.6226,25.6615,25.5707,25.5967,73200.0
2012-10-04 10:30:00,39.44,39.48,39.36,39.38,69400.0,25.5902,25.6161,25.5383,25.5512,69400.0
2012-10-04 10:40:00,39.39,39.39,39.24,39.28,63900.0,25.5577,25.5577,25.4604,25.4864,63900.0
2012-10-04 10:50:00,39.27,39.32,39.12,39.23,90200.0,25.4799,25.5123,25.3825,25.4539,90200.0
2012-10-04 11:00:00,39.22,39.24,39.06,39.1,53000.0,25.4474,25.4604,25.3436,25.3696,53000.0
2012-10-04 11:10:00,39.1,39.15,39.01,39.06,62500.0,25.3696,25.402,25.3112,25.3436,62500.0
2012-10-04 11:20:00,39.06,39.11,39.05,39.09,66600.0,25.3436,25.3761,25.3371,25.3631,66600.0
2012-10-04 11:30:00,39.09,39.16,39.05,39.13,62700.0,25.3631,25.4085,25.3371,25.389,62700.0
2012-10-04 11:40:00,39.13,39.21,39.12,39.2,50300.0,25.389,25.4409,25.3825,25.4344,50300.0
2012-10-04 11:50:00,39.2,39.21,39.13,39.18,52700.0,25.4344,25.4409,25.389,25.4215,52700.0
2012-10-04 12:00:00,39.17,39.21,39.13,39.17,45400.0,25.415,25.4409,25.389,25.415,45400.0
2012-10-04 12:10:00,39.18,39.23,39.15,39.15,56700.0,25.4215,25.4539,25.402,25.402,56700.0
2012-10-04 12:20:00,39.15,39.17,39.06,39.1,162200.0,25.402,25.415,25.3436,25.3696,162200.0
2012-10-04 12:30:00,39.1,39.25,39.1,39.22,80000.0,25.3696,25.4669,25.3696,25.4474,80000.0
2012-10-04 12:40:00,39.22,39.23,39.14,39.2,75300.0,25.4474,25.4539,25.3955,25.4344,75300.0
2012-10-04 12:50:00,39.2,39.21,39.11,39.16,52900.0,25.4344,25.4409,25.3761,25.4085,52900.0
2012-10-04 13:00:00,39.17,39.2,39.12,39.18,61700.0,25.415,25.4344,25.3825,25.4215,61700.0
2012-10-04 13:10:00,39.18,39.21,39.12,39.13,92400.0,25.4215,25.4409,25.3825,25.389,92400.0
2012-10-04 13:20:00,39.14,39.14,39.07,39.08,43200.0,25.3955,25.3955,25.3501,25.3566,43200.0
2012-10-04 13:30:00,39.08,39.16,39.08,39.13,79300.0,25.3566,25.4085,25.3566,25.389,79300.0
2012-10-04 13:40:00,39.12,39.15,39.06,39.06,58400.0,25.3825,25.402,25.3436,25.3436,58400.0
2012-10-04 13:50:00,39.06,39.12,39.02,39.09,85600.0,25.3436,25.3825,25.3177,25.3631,85600.0
2012-10-04 14:00:00,39.09,39.12,38.96,38.98,106200.0,25.3631,25.3825,25.2787,25.2917,106200.0
2012-10-04 14:10:00,38.99,39.04,38.92,38.98,89700.0,25.2982,25.3306,25.2528,25.2917,89700.0
2012-10-04 14:20:00,38.98,38.98,38.89,38.91,70600.0,25.2917,25.2917,25.2333,25.2463,70600.0
2012-10-04 14:30:00,38.91,39.01,38.87,39.01,85300.0,25.2463,25.3112,25.2203,25.3112,85300.0
2012-10-04 14:40:00,39.01,39.11,39.0,39.11,80300.0,25.3112,25.3761,25.3047,25.3761,80300.0
2012-10-04 14:50:00,39.11,39.17,39.08,39.1,88900.0,25.3761,25.415,25.3566,25.3696,88900.0
2012-10-04 15:00:00,39.11,39.12,39.07,39.09,77600.0,25.3761,25.3825,25.3501,25.3631,77600.0
2012-10-04 15:10:00,39.08,39.11,39.06,39.11,103500.0,25.3566,25.3761,25.3436,25.3761,103500.0
2012-10-04 15:20:00,39.11,39.14,39.06,39.14,138200.0,25.3761,25.3955,25.3436,25.3955,138200.0
2012-10-04 15:30:00,39.14,39.16,39.12,39.16,265400.0,25.3955,25.4085,25.3825,25.4085,265400.0
2012-10-04 15:40:00,39.16,39.17,39.12,39.14,329300.0,25.4085,25.415,25.3825,25.3955,329300.0
2012-10-04 15:50:00,39.13,39.22,39.1,39.21,511000.0,25.389,25.4474,25.3696,25.4409,511000.0
2012-10-05 09:30:00,39.45,39.58,39.4,39.58,100400.0,25.5967,25.681,25.5642,25.681,100400.0
2012-10-05 09:40:00,39.57,39.57,39.41,39.42,37000.0,25.6745,25.6745,25.5707,25.5772,37000.0
2012-10-05 09:50:00,39.43,39.5,39.4,39.44,56400.0,25.5837,25.6291,25.5642,25.5902,56400.0
2012-10-05 10:00:00,39.44,39.44,39.33,39.38,66200.0,25.5902,25.5902,25.5188,25.5512,66200.0
2012-10-05 10:10:00,39.39,39.43,39.34,39.37,85700.0,25.5577,25.5837,25.5253,25.5447,85700.0
2012-10-05 10:20:00,39.38,39.41,39.34,39.39,111500.0,25.5512,25.5707,25.5253,25.5577,111500.0
2012-10-05 10:30:00,39.4,39.41,39.37,39.37,85200.0,25.5642,25.5707,25.5447,25.5447,85200.0
2012-10-05 10:40:00,39.37,39.41,39.28,39.35,89600.0,25.5447,25.5707,25.4864,25.5318,89600.0
2012-10-05 10:50:00,39.35,39.4,39.33,39.35,37300.0,25.5318,25.5642,25.5188,25.5318,37300.0
2012-10-05 11:00:00,39.36,39.37,39.33,39.37,32300.0,25.5383,25.5447,25.5188,25.5447,32300.0
2012-10-05 11:10:00,39.37,39.38,39.34,39.38,49000.0,25.5447,25.5512,25.5253,25.5512,49000.0
2012-10-05 11:20:00,39.36,39.37,39.2,39.21,35400.0,25.5383,25.5447,25.4344,25.4409,35400.0
2012-10-05 11:30:00,39.21,39.23,39.18,39.21,45200.0,25.4409,25.4539,25.4215,25.4409,45200.0
2012-10-05 11:40:00,39.21,39.21,39.14,39.16,40600.0,25.4409,25.4409,25.3955,25.4085,40600.0
2012-10-05 11:50:00,39.17,39.21,39.12,39.16,34200.0,25.415,25.4409,25.3825,25.4085,34200.0
2012-10-05 12:00:00,39.16,39.22,39.15,39.22,51200.0,25.4085,25.4474,25.402,25.4474,51200.0
2012-10-05 12:10:00,39.22,39.22,39.18,39.2,71100.0,25.4474,25.4474,25.4215,25.4344,71100.0
2012-10-05 12:20:00,39.2,39.23,39.19,39.2,45000.0,25.4344,25.4539,25.428,25.4344,45000.0
2012-10-05 12:30:00,39.2,39.23,39.19,39.21,51900.0,25.4344,25.4539,25.428,25.4409,51900.0
2012-10-05 12:40:00,39.22,39.24,39.13,39.14,37200.0,25.4474,25.4604,25.389,25.3955,37200.0
2012-10-05 12:50:00,39.14,39.18,39.12,39.14,34600.0,25.3955,25.4215,25.3825,25.3955,34600.0
2012-10-05 13:00:00,39.14,39.21,39.14,39.21,34900.0,25.3955,25.4409,25.3955,25.4409,34900.0
2012-10-05 13:10:00,39.2,39.23,39.15,39.2,55800.0,25.4344,25.4539,25.402,25.4344,55800.0
2012-10-05 13:20:00,39.19,39.19,39.06,39.09,28600.0,25.428,25.428,25.3436,25.3631,28600.0
2012-10-05 13:30:00,39.09,39.14,39.07,39.13,34600.0,25.3631,25.3955,25.3501,25.389,34600.0
2012-10-05 13:40:00,39.14,39.15,39.03,39.03,37800.0,25.3955,25.402,25.3241,25.3241,37800.0
2012-10-05 13:50:00,39.03,39.11,39.02,39.1,22000.0,25.3241,25.3761,25.3177,25.3696,22000.0
2012-10-05 14:00:00,39.1,39.14,39.1,39.12,27100.0,25.3696,25.3955,25.3696,25.3825,27100.0
2012-10-05 14:10:00,39.11,39.16,39.09,39.11,55800.0,25.3761,25.4085,25.3631,25.3761,55800.0
2012-10-05 14:20:00,39.11,39.14,39.1,39.11,42800.0,25.3761,25.3955,25.3696,25.3761,42800.0
2012-10-05 14:30:00,39.1,39.1,39.01,39.01,27300.0,25.3696,25.3696,25.3112,25.3112,27300.0
2012-10-05 14:40:00,39.01,39.03,38.93,38.95,83400.0,25.3112,25.3241,25.2593,25.2722,83400.0
2012-10-05 14:50:00,38.96,38.98,38.83,38.84,43800.0,25.2787,25.2917,25.1944,25.2009,43800.0
2012-10-05 15:00:00,38.84,38.87,38.81,38.84,66300.0,25.2009,25.2203,25.1814,25.2009,66300.0
2012-10-05 15:10:00,38.84,38.84,38.75,38.79,106200.0,25.2009,25.2009,25.1425,25.1684,106200.0
2012-10-05 15:20:00,38.8,38.83,38.75,38.76,149900.0,25.1749,25.1944,25.1425,25.149,149900.0
2012-10-05 15:30:00,38.76,38.81,38.71,38.77,171500.0,25.149,25.1814,25.1165,25.1554,171500.0
2012-10-05 15:40:00,38.77,38.89,38.76,38.87,169900.0,25.1554,25.2333,25.149,25.2203,169900.0
2012-10-05 15:50:00,38.86,38.9,38.77,38.85,269900.0,25.2138,25.2398,25.1554,25.2074,269900.0
2012-10-08 09:30:00,38.59,38.77,38.5,38.64,46100.0,25.0387,25.1554,24.9803,25.0711,46100.0
2012-10-08 09:40:00,38.62,38.69,38.58,38.6,89100.0,25.0581,25.1035,25.0322,25.0451,89100.0
2012-10-08 09:50:00,38.58,38.67,38.57,38.65,86800.0,25.0322,25.0906,25.0257,25.0776,86800.0
2012-10-08 10:00:00,38.66,38.83,38.65,38.78,32400.0,25.0841,25.1944,25.0776,25.1619,32400.0
2012-10-08 10:10:00,38.78,38.79,38.6,38.66,69200.0,25.1619,25.1684,25.0451,25.0841,69200.0
2012-10-08 10:20:00,38.67,38.74,38.64,38.64,54600.0,25.0906,25.136,25.0711,25.0711,54600.0
2012-10-08 10:30:00,38.64,38.69,38.62,38.67,81900.0,25.0711,25.1035,25.0581,25.0906,81900.0
2012-10-08 10:40:00,38.68,38.71,38.63,38.66,75800.0,25.0971,25.1165,25.0646,25.0841,75800.0
2012-10-08 10:50:00,38.65,38.7,38.64,38.66,195200.0,25.0776,25.11,25.0711,25.0841,195200.0
2012-10-08 11:00:00,38.66,38.67,38.61,38.62,57800.0,25.0841,25.0906,25.0516,25.0581,57800.0
2012-10-08 11:10:00,38.61,38.68,38.6,38.65,59400.0,25.0516,25.0971,25.0451,25.0776,59400.0
2012-10-08 11:20:00,38.65,38.74,38.64,38.7,55700.0,25.0776,25.136,25.0711,25.11,55700.0
2012-10-08 11:30:00,38.7,38.71,38.67,38.69,50000.0,25.11,25.1165,25.0906,25.1035,50000.0
2012-10-08 11:40:00,38.68,38.71,38.67,38.67,36100.0,25.0971,25.1165,25.0906,25.0906,36100.0
2012-10-08 11:50:00,38.67,38.72,38.66,38.71,31000.0,25.0906,25.123,25.0841,25.1165,31000.0
2012-10-08 12:00:00,38.72,38.82,38.72,38.78,126600.0,25.123,25.1879,25.123,25.1619,126600.0
2012-10-08 12:10:00,38.78,38.91,38.77,38.86,68300.0,25.1619,25.2463,25.1554,25.2138,68300.0
2012-10-08 12:20:00,38.86,38.87,38.76,38.8,45800.0,25.2138,25.2203,25.149,25.1749,45800.0
2012-10-08 12:30:00,38.8,38.81,38.77,38.79,37400.0,25.1749,25.1814,25.1554,25.1684,37400.0
2012-10-08 12:40:00,38.79,38.8,38.78,38.79,41700.0,25.1684,25.1749,25.1619,25.1684,41700.0
2012-10-08 12:50:00,38.8,38.8,38.75,38.8,57000.0,25.1749,25.1749,25.1425,25.1749,57000.0
2012-10-08 13:00:00,38.8,38.8,38.7,38.72,78100.0,25.1749,25.1749,25.11,25.123,78100.0
2012-10-08 13:10:00,38.71,38.8,38.69,38.77,81700.0,25.1165,25.1749,25.1035,25.1554,81700.0
2012-10-08 13:20:00,38.78,38.78,38.72,38.72,53400.0,25.1619,25.1619,25.123,25.123,53400.0
2012-10-08 13:30:00,38.72,38.78,38.72,38.75,58600.0,25.123,25.1619,25.123,25.1425,58600.0
2012-10-08 13:40:00,38.75,38.76,38.73,38.74,44300.0,25.1425,25.149,25.1295,25.136,44300.0
2012-10-08 13:50:00,38.74,38.75,38.71,38.73,28500.0,25.136,25.1425,25.1165,25.1295,28500.0
2012-10-08 14:00:00,38.73,38.74,38.68,38.69,31900.0,25.1295,25.136,25.0971,25.1035,31900.0
2012-10-08 14:10:00,38.7,38.72,38.66,38.72,30200.0,25.11,25.123,25.0841,25.123,30200.0
2012-10-08 14:20:00,38.73,38.73,38.66,38.66,31600.0,25.1295,25.1295,25.0841,25.0841,31600.0
2012-10-08 14:30:00,38.67,38.69,38.62,38.62,46100.0,25.0906,25.1035,25.0581,25.0581,46100.0
2012-10-08 14:40:00,38.63,38.66,38.6,38.64,36400.0,25.0646,25.0841,25.0451,25.0711,36400.0
2012-10-08 14:50:00,38.65,38.65,38.59,38.59,53500.0,25.0776,25.0776,25.0387,25.0387,53500.0
2012-10-08 15:00:00,38.6,38.71,38.59,38.68,64400.0,25.0451,25.1165,25.0387,25.0971,64400.0
2012-10-08 15:10:00,38.69,38.74,38.68,38.69,75200.0,25.1035,25.136,25.0971,25.1035,75200.0
2012-10-08 15:20:00,38.68,38.73,38.67,38.68,85000.0,25.0971,25.1295,25.0906,25.0971,85000.0
2012-10-08 15:30:00,38.69,38.7,38.65,38.65,122500.0,25.1035,25.11,25.0776,25.0776,122500.0
2012-10-08 15:40:00,38.65,38.7,38.63,38.68,118800.0,25.0776,25.11,25.0646,25.0971,118800.0
2012-10-08 15:50:00,38.68,38.7,38.66,38.69,178100.0,25.0971,25.11,25.0841,25.1035,178100.0
2012-10-09 09:30:00,38.66,38.73,38.63,38.68,125100.0,25.0841,25.1295,25.0646,25.0971,125100.0
2012-10-09 09:40:00,38.68,38.68,38.63,38.63,146300.0,25.0971,25.0971,25.0646,25.0646,146300.0
2012-10-09 09:50:00,38.64,38.66,38.55,38.63,74700.0,25.0711,25.0841,25.0127,25.0646,74700.0
2012-10-09 10:00:00,38.62,38.77,38.62,38.76,124000.0,25.0581,25.1554,25.0581,25.149,124000.0
2012-10-09 10:10:00,38.76,38.87,38.75,38.86,75900.0,25.149,25.2203,25.1425,25.2138,75900.0
2012-10-09 10:20:00,38.85,39.12,38.85,38.9,183800.0,25.2074,25.3825,25.2074,25.2398,183800.0
2012-10-09 10:30:00,38.9,38.95,38.66,38.67,74800.0,25.2398,25.2722,25.0841,25.0906,74800.0
2012-10-09 10:40:00,38.68,38.72,38.6,38.61,87600.0,25.0971,25.123,25.0451,25.0516,87600.0
2012-10-09 10:50:00,38.61,38.64,38.5,38.51,68900.0,25.0516,25.0711,24.9803,24.9867,68900.0
2012-10-09 11:00:00,38.51,38.54,38.4,38.54,107000.0,24.9867,25.0062,24.9154,25.0062,107000.0
2012-10-09 11:10:00,38.55,38.6,38.45,38.6,140500.0,25.0127,25.0451,24.9478,25.0451,140500.0
2012-10-09 11:20:00,38.59,38.68,38.5,38.52,68700.0,25.0387,25.0971,24.9803,24.9932,68700.0
2012-10-09 11:30:00,38.52,38.57,38.5,38.54,54200.0,24.9932,25.0257,24.9803,25.0062,54200.0
2012-10-09 11:40:00,38.54,38.6,38.47,38.55,83400.0,25.0062,25.0451,24.9608,25.0127,83400.0
2012-10-09 11:50:00,38.54,38.54,38.43,38.44,71600.0,25.0062,25.0062,24.9348,24.9413,71600.0
2012-10-09 12:00:00,38.45,38.53,38.42,38.53,68800.0,24.9478,24.9997,24.9284,24.9997,68800.0
2012-10-09 12:10:00,38.53,38.56,38.5,38.52,37500.0,24.9997,25.0192,24.9803,24.9932,37500.0
2012-10-09 12:20:00,38.52,38.54,38.49,38.5,31200.0,24.9932,25.0062,24.9738,24.9803,31200.0
2012-10-09 12:30:00,38.5,38.54,38.46,38.53,51200.0,24.9803,25.0062,24.9543,24.9997,51200.0
2012-10-09 12:40:00,38.53,38.57,38.49,38.54,34900.0,24.9997,25.0257,24.9738,25.0062,34900.0
2012-10-09 12:50:00,38.52,38.54,38.49,38.51,26200.0,24.9932,25.0062,24.9738,24.9867,26200.0
2012-10-09 13:00:00,38.5,38.55,38.48,38.55,27900.0,24.9803,25.0127,24.9673,25.0127,27900.0
2012-10-09 13:10:00,38.55,38.6,38.51,38.55,43100.0,25.0127,25.0451,24.9867,25.0127,43100.0
2012-10-09 13:20:00,38.53,38.53,38.46,38.47,23800.0,24.9997,24.9997,24.9543,24.9608,23800.0
2012-10-09 13:30:00,38.45,38.5,38.43,38.44,57900.0,24.9478,24.9803,24.9348,24.9413,57900.0
2012-10-09 13:40:00,38.44,38.45,38.35,38.35,31100.0,24.9413,24.9478,24.8829,24.8829,31100.0
2012-10-09 13:50:00,38.36,38.4,38.31,38.31,50200.0,24.8894,24.9154,24.857,24.857,50200.0
2012-10-09 14:00:00,38.31,38.38,38.31,38.38,35000.0,24.857,24.9024,24.857,24.9024,35000.0
2012-10-09 14:10:00,38.38,38.39,38.3,38.34,59900.0,24.9024,24.9089,24.8505,24.8764,59900.0
2012-10-09 14:20:00,38.34,38.39,38.33,38.33,30700.0,24.8764,24.9089,24.87,24.87,30700.0
2012-10-09 14:30:00,38.32,38.36,38.3,38.3,43700.0,24.8635,24.8894,24.8505,24.8505,43700.0
2012-10-09 14:40:00,38.3,38.31,38.24,38.26,86900.0,24.8505,24.857,24.8116,24.8245,86900.0
2012-10-09 14:50:00,38.27,38.35,38.27,38.3,61300.0,24.831,24.8829,24.831,24.8505,61300.0
2012-10-09 15:00:00,38.32,38.35,38.27,38.33,45200.0,24.8635,24.8829,24.831,24.87,45200.0
2012-10-09 15:10:00,38.32,38.33,38.26,38.27,88900.0,24.8635,24.87,24.8245,24.831,88900.0
2012-10-09 15:20:00,38.26,38.28,38.16,38.22,98900.0,24.8245,24.8375,24.7597,24.7986,98900.0
2012-10-09 15:30:00,38.23,38.24,38.14,38.16,98400.0,24.8051,24.8116,24.7467,24.7597,98400.0
2012-10-09 15:40:00,38.17,38.26,38.16,38.19,116600.0,24.7661,24.8245,24.7597,24.7791,116600.0
2012-10-09 15:50:00,38.19,38.2,38.13,38.16,164200.0,24.7791,24.7856,24.7402,24.7597,164200.0
2012-10-10 09:30:00,38.18,38.24,37.8,37.81,63000.0,24.7726,24.8116,24.5261,24.5326,63000.0
2012-10-10 09:40:00,37.8,37.86,37.48,37.79,116500.0,24.5261,24.565,24.3184,24.5196,116500.0
2012-10-10 09:50:00,37.79,37.85,37.69,37.79,153800.0,24.5196,24.5585,24.4547,24.5196,153800.0
2012-10-10 10:00:00,37.79,37.81,37.59,37.61,63900.0,24.5196,24.5326,24.3898,24.4028,63900.0
2012-10-10 10:10:00,37.61,37.76,37.6,37.66,44800.0,24.4028,24.5001,24.3963,24.4352,44800.0
2012-10-10 10:20:00,37.66,37.78,37.64,37.74,32800.0,24.4352,24.5131,24.4223,24.4871,32800.0
2012-10-10 10:30:00,37.75,37.76,37.69,37.73,53200.0,24.4936,24.5001,24.4547,24.4807,53200.0
2012-10-10 10:40:00,37.74,37.75,37.55,37.63,61500.0,24.4871,24.4936,24.3639,24.4158,61500.0
2012-10-10 10:50:00,37.64,37.72,37.6,37.7,53700.0,24.4223,24.4742,24.3963,24.4612,53700.0
2012-10-10 11:00:00,37.7,37.75,37.66,37.71,57800.0,24.4612,24.4936,24.4352,24.4677,57800.0
2012-10-10 11:10:00,37.71,37.72,37.62,37.64,32400.0,24.4677,24.4742,24.4093,24.4223,32400.0
2012-10-10 11:20:00,37.65,37.7,37.64,37.69,30800.0,24.4287,24.4612,24.4223,24.4547,30800.0
2012-10-10 11:30:00,37.68,37.68,37.6,37.62,41400.0,24.4482,24.4482,24.3963,24.4093,41400.0
2012-10-10 11:40:00,37.63,37.7,37.6,37.61,40000.0,24.4158,24.4612,24.3963,24.4028,40000.0
2012-10-10 11:50:00,37.6,37.6,37.46,37.52,64300.0,24.3963,24.3963,24.3055,24.3444,64300.0
2012-10-10 12:00:00,37.52,37.53,37.48,37.51,51200.0,24.3444,24.3509,24.3184,24.3379,51200.0
2012-10-10 12:10:00,37.52,37.56,37.43,37.43,48400.0,24.3444,24.3704,24.286,24.286,48400.0
2012-10-10 12:20:00,37.43,37.45,37.4,37.42,26900.0,24.286,24.299,24.2665,24.2795,26900.0
2012-10-10 12:30:00,37.43,37.44,37.29,37.39,90400.0,24.286,24.2925,24.1952,24.2601,90400.0
2012-10-10 12:40:00,37.4,37.5,37.39,37.49,63000.0,24.2665,24.3314,24.2601,24.3249,63000.0
2012-10-10 12:50:00,37.51,37.52,37.33,37.4,47500.0,24.3379,24.3444,24.2211,24.2665,47500.0
2012-10-10 13:00:00,37.4,37.41,37.3,37.34,48100.0,24.2665,24.273,24.2017,24.2276,48100.0
2012-10-10 13:10:00,37.34,37.36,37.27,37.27,61300.0,24.2276,24.2406,24.1822,24.1822,61300.0
2012-10-10 13:20:00,37.27,37.28,37.22,37.24,57200.0,24.1822,24.1887,24.1497,24.1627,57200.0
2012-10-10 13:30:00,37.24,37.34,37.22,37.33,54500.0,24.1627,24.2276,24.1497,24.2211,54500.0
2012-10-10 13:40:00,37.34,37.41,37.29,37.41,61500.0,24.2276,24.273,24.1952,24.273,61500.0
2012-10-10 13:50:00,37.4,37.43,37.35,37.39,54100.0,24.2665,24.286,24.2341,24.2601,54100.0
2012-10-10 14:00:00,37.39,37.54,37.39,37.54,50100.0,24.2601,24.3574,24.2601,24.3574,50100.0
2012-10-10 14:10:00,37.54,37.55,37.43,37.52,54100.0,24.3574,24.3639,24.286,24.3444,54100.0
2012-10-10 14:20:00,37.51,37.64,37.48,37.61,103300.0,24.3379,24.4223,24.3184,24.4028,103300.0
2012-10-10 14:30:00,37.6,37.62,37.55,37.57,60300.0,24.3963,24.4093,24.3639,24.3768,60300.0
2012-10-10 14:40:00,37.57,37.59,37.49,37.52,43900.0,24.3768,24.3898,24.3249,24.3444,43900.0
2012-10-10 14:50:00,37.54,37.58,37.47,37.51,45600.0,24.3574,24.3833,24.312,24.3379,45600.0
2012-10-10 15:00:00,37.51,37.54,37.46,37.51,60200.0,24.3379,24.3574,24.3055,24.3379,60200.0
2012-10-10 15:10:00,37.51,37.53,37.43,37.47,74300.0,24.3379,24.3509,24.286,24.312,74300.0
2012-10-10 15:20:00,37.48,37.51,37.4,37.45,309900.0,24.3184,24.3379,24.2665,24.299,309900.0
2012-10-10 15:30:00,37.45,37.5,37.44,37.49,112700.0,24.299,24.3314,24.2925,24.3249,112700.0
2012-10-10 15:40:00,37.49,37.51,37.44,37.48,113300.0,24.3249,24.3379,24.2925,24.3184,113300.0
2012-10-10 15:50:00,37.48,37.49,37.39,37.43,271800.0,24.3184,24.3249,24.2601,24.286,271800.0
2012-10-11 09:30:00,37.77,38.01,37.66,37.95,72200.0,24.5066,24.6623,24.4352,24.6234,72200.0
2012-10-11 09:40:00,37.94,37.99,37.91,37.98,118400.0,24.6169,24.6494,24.5974,24.6429,118400.0
2012-10-11 09:50:00,37.98,38.13,37.95,38.12,125500.0,24.6429,24.7402,24.6234,24.7337,125500.0
2012-10-11 10:00:00,38.12,38.18,38.01,38.07,96900.0,24.7337,24.7726,24.6623,24.7013,96900.0
2012-10-11 10:10:00,38.08,38.15,38.07,38.1,25800.0,24.7077,24.7532,24.7013,24.7207,25800.0
2012-10-11 10:20:00,38.09,38.13,38.04,38.05,63700.0,24.7142,24.7402,24.6818,24.6883,63700.0
2012-10-11 10:30:00,38.06,38.08,37.99,38.0,34700.0,24.6948,24.7077,24.6494,24.6558,34700.0
2012-10-11 10:40:00,38.01,38.12,38.0,38.05,48700.0,24.6623,24.7337,24.6558,24.6883,48700.0
2012-10-11 10:50:00,38.05,38.12,38.02,38.04,41200.0,24.6883,24.7337,24.6688,24.6818,41200.0
2012-10-11 11:00:00,38.04,38.06,38.0,38.01,63200.0,24.6818,24.6948,24.6558,24.6623,63200.0
2012-10-11 11:10:00,38.01,38.05,37.98,37.98,86200.0,24.6623,24.6883,24.6429,24.6429,86200.0
2012-10-11 11:20:00,37.98,38.0,37.95,37.98,48200.0,24.6429,24.6558,24.6234,24.6429,48200.0
2012-10-11 11:30:00,37.98,37.99,37.95,37.97,38300.0,24.6429,24.6494,24.6234,24.6364,38300.0
2012-10-11 11:40:00,37.96,37.97,37.88,37.92,55700.0,24.6299,24.6364,24.578,24.6039,55700.0
2012-10-11 11:50:00,37.92,37.96,37.83,37.96,95000.0,24.6039,24.6299,24.5455,24.6299,95000.0
2012-10-11 12:00:00,37.96,38.03,37.95,38.03,57200.0,24.6299,24.6753,24.6234,24.6753,57200.0
2012-10-11 12:10:00,38.02,38.08,38.0,38.01,36000.0,24.6688,24.7077,24.6558,24.6623,36000.0
2012-10-11 12:20:00,38.0,38.01,37.97,37.98,45500.0,24.6558,24.6623,24.6364,24.6429,45500.0
2012-10-11 12:30:00,37.98,38.01,37.95,37.98,39300.0,24.6429,24.6623,24.6234,24.6429,39300.0
2012-10-11 12:40:00,37.98,37.98,37.91,37.96,63400.0,24.6429,24.6429,24.5974,24.6299,63400.0
2012-10-11 12:50:00,37.96,38.0,37.91,37.91,39700.0,24.6299,24.6558,24.5974,24.5974,39700.0
2012-10-11 13:00:00,37.91,37.95,37.87,37.91,40900.0,24.5974,24.6234,24.5715,24.5974,40900.0
2012-10-11 13:10:00,37.91,37.92,37.88,37.91,72700.0,24.5974,24.6039,24.578,24.5974,72700.0
2012-10-11 13:20:00,37.91,37.91,37.85,37.87,42700.0,24.5974,24.5974,24.5585,24.5715,42700.0
2012-10-11 13:30:00,37.87,37.87,37.82,37.84,36500.0,24.5715,24.5715,24.5391,24.552,36500.0
2012-10-11 13:40:00,37.84,37.9,37.8,37.86,52400.0,24.552,24.591,24.5261,24.565,52400.0
2012-10-11 13:50:00,37.86,37.93,37.85,37.89,72700.0,24.565,24.6104,24.5585,24.5845,72700.0
2012-10-11 14:00:00,37.87,37.91,37.85,37.85,31000.0,24.5715,24.5974,24.5585,24.5585,31000.0
2012-10-11 14:10:00,37.84,37.98,37.84,37.93,52200.0,24.552,24.6429,24.552,24.6104,52200.0
2012-10-11 14:20:00,37.93,37.97,37.87,37.95,49300.0,24.6104,24.6364,24.5715,24.6234,49300.0
2012-10-11 14:30:00,37.95,37.96,37.93,37.93,40500.0,24.6234,24.6299,24.6104,24.6104,40500.0
2012-10-11 14:40:00,37.92,37.92,37.73,37.73,114500.0,24.6039,24.6039,24.4807,24.4807,114500.0
2012-10-11 14:50:00,37.73,37.77,37.63,37.63,143300.0,24.4807,24.5066,24.4158,24.4158,143300.0
2012-10-11 15:00:00,37.63,37.75,37.63,37.73,90200.0,24.4158,24.4936,24.4158,24.4807,90200.0
2012-10-11 15:10:00,37.74,37.78,37.71,37.71,101600.0,24.4871,24.5131,24.4677,24.4677,101600.0
2012-10-11 15:20:00,37.71,37.78,37.69,37.77,89100.0,24.4677,24.5131,24.4547,24.5066,89100.0
2012-10-11 15:30:00,37.77,37.78,37.68,37.68,115000.0,24.5066,24.5131,24.4482,24.4482,115000.0
2012-10-11 15:40:00,37.68,37.7,37.67,37.69,165500.0,24.4482,24.4612,24.4417,24.4547,165500.0
2012-10-11 15:50:00,37.69,37.71,37.63,37.64,230800.0,24.4547,24.4677,24.4158,24.4223,230800.0
2012-10-12 09:30:00,37.69,37.78,37.56,37.61,74100.0,24.4547,24.5131,24.3704,24.4028,74100.0
2012-10-12 09:40:00,37.6,37.62,37.41,37.45,59700.0,24.3963,24.4093,24.273,24.299,59700.0
2012-10-12 09:50:00,37.46,37.77,37.4,37.75,63500.0,24.3055,24.5066,24.2665,24.4936,63500.0
2012-10-12 10:00:00,37.75,37.75,37.55,37.55,87400.0,24.4936,24.4936,24.3639,24.3639,87400.0
2012-10-12 10:10:00,37.55,37.72,37.53,37.66,77300.0,24.3639,24.4742,24.3509,24.4352,77300.0
2012-10-12 10:20:00,37.65,37.66,37.48,37.52,46200.0,24.4287,24.4352,24.3184,24.3444,46200.0
2012-10-12 10:30:00,37.52,37.54,37.45,37.51,39400.0,24.3444,24.3574,24.299,24.3379,39400.0
2012-10-12 10:40:00,37.52,37.59,37.4,37.4,48600.0,24.3444,24.3898,24.2665,24.2665,48600.0
2012-10-12 10:50:00,37.41,37.54,37.4,37.49,44100.0,24.273,24.3574,24.2665,24.3249,44100.0
2012-10-12 11:00:00,37.49,37.55,37.48,37.5,31700.0,24.3249,24.3639,24.3184,24.3314,31700.0
2012-10-12 11:10:00,37.49,37.49,37.31,37.31,48500.0,24.3249,24.3249,24.2081,24.2081,48500.0
2012-10-12 11:20:00,37.32,37.41,37.3,37.36,46300.0,24.2146,24.273,24.2017,24.2406,46300.0
2012-10-12 11:30:00,37.36,37.37,37.25,37.32,101800.0,24.2406,24.2471,24.1692,24.2146,101800.0
2012-10-12 11:40:00,37.32,37.42,37.3,37.33,132800.0,24.2146,24.2795,24.2017,24.2211,132800.0
2012-10-12 11:50:00,37.33,37.36,37.31,37.36,46600.0,24.2211,24.2406,24.2081,24.2406,46600.0
2012-10-12 12:00:00,37.38,37.4,37.33,37.35,33500.0,24.2536,24.2665,24.2211,24.2341,33500.0
2012-10-12 12:10:00,37.35,37.37,37.33,37.35,49200.0,24.2341,24.2471,24.2211,24.2341,49200.0
2012-10-12 12:20:00,37.36,37.37,37.28,37.35,37900.0,24.2406,24.2471,24.1887,24.2341,37900.0
2012-10-12 12:30:00,37.35,37.41,37.34,37.38,36500.0,24.2341,24.273,24.2276,24.2536,36500.0
2012-10-12 12:40:00,37.37,37.37,37.25,37.26,21800.0,24.2471,24.2471,24.1692,24.1757,21800.0
2012-10-12 12:50:00,37.26,37.31,37.24,37.27,20400.0,24.1757,24.2081,24.1627,24.1822,20400.0
2012-10-12 13:00:00,37.27,37.31,37.23,37.24,59600.0,24.1822,24.2081,24.1562,24.1627,59600.0
2012-10-12 13:10:00,37.24,37.24,37.18,37.2,39000.0,24.1627,24.1627,24.1238,24.1368,39000.0
2012-10-12 13:20:00,37.2,37.2,37.16,37.19,30700.0,24.1368,24.1368,24.1108,24.1303,30700.0
2012-10-12 13:30:00,37.19,37.22,37.13,37.14,49700.0,24.1303,24.1497,24.0914,24.0978,49700.0
2012-10-12 13:40:00,37.14,37.16,37.12,37.15,34100.0,24.0978,24.1108,24.0849,24.1043,34100.0
2012-10-12 13:50:00,37.15,37.16,37.13,37.15,81700.0,24.1043,24.1108,24.0914,24.1043,81700.0
2012-10-12 14:00:00,37.17,37.2,37.15,37.2,33800.0,24.1173,24.1368,24.1043,24.1368,33800.0
2012-10-12 14:10:00,37.2,37.2,37.12,37.15,46500.0,24.1368,24.1368,24.0849,24.1043,46500.0
2012-10-12 14:20:00,37.15,37.19,37.14,37.16,56000.0,24.1043,24.1303,24.0978,24.1108,56000.0
2012-10-12 14:30:00,37.16,37.2,37.16,37.2,41100.0,24.1108,24.1368,24.1108,24.1368,41100.0
2012-10-12 14:40:00,37.2,37.2,37.13,37.15,61600.0,24.1368,24.1368,24.0914,24.1043,61600.0
2012-10-12 14:50:00,37.14,37.22,37.14,37.16,205800.0,24.0978,24.1497,24.0978,24.1108,205800.0
2012-10-12 15:00:00,37.16,37.22,37.13,37.21,72300.0,24.1108,24.1497,24.0914,24.1433,72300.0
2012-10-12 15:10:00,37.21,37.28,37.21,37.28,79500.0,24.1433,24.1887,24.1433,24.1887,79500.0
2012-10-12 15:20:00,37.28,37.3,37.2,37.22,60300.0,24.1887,24.2017,24.1368,24.1497,60300.0
2012-10-12 15:30:00,37.21,37.24,37.18,37.21,92500.0,24.1433,24.1627,24.1238,24.1433,92500.0
2012-10-12 15:40:00,37.2,37.21,37.13,37.13,166700.0,24.1368,24.1433,24.0914,24.0914,166700.0
2012-10-12 15:50:00,37.14,37.24,37.13,37.21,159400.0,24.0978,24.1627,24.0914,24.1433,159400.0
2012-10-15 09:30:00,37.32,37.65,37.31,37.61,56600.0,24.2146,24.4287,24.2081,24.4028,56600.0
2012-10-15 09:40:00,37.59,37.61,37.46,37.46,86900.0,24.3898,24.4028,24.3055,24.3055,86900.0
2012-10-15 09:50:00,37.47,37.49,37.28,37.28,55800.0,24.312,24.3249,24.1887,24.1887,55800.0
2012-10-15 10:00:00,37.28,37.39,37.21,37.25,75500.0,24.1887,24.2601,24.1433,24.1692,75500.0
2012-10-15 10:10:00,37.25,37.26,37.13,37.22,74400.0,24.1692,24.1757,24.0914,24.1497,74400.0
2012-10-15 10:20:00,37.22,37.26,37.14,37.15,103300.0,24.1497,24.1757,24.0978,24.1043,103300.0
2012-10-15 10:30:00,37.15,37.29,37.13,37.22,56000.0,24.1043,24.1952,24.0914,24.1497,56000.0
2012-10-15 10:40:00,37.2,37.26,37.2,37.21,24300.0,24.1368,24.1757,24.1368,24.1433,24300.0
2012-10-15 10:50:00,37.21,37.25,37.19,37.2,39200.0,24.1433,24.1692,24.1303,24.1368,39200.0
2012-10-15 11:00:00,37.23,37.25,37.16,37.23,44800.0,24.1562,24.1692,24.1108,24.1562,44800.0
2012-10-15 11:10:00,37.22,37.26,37.11,37.12,42900.0,24.1497,24.1757,24.0784,24.0849,42900.0
2012-10-15 11:20:00,37.12,37.18,37.09,37.1,53300.0,24.0849,24.1238,24.0654,24.0719,53300.0
2012-10-15 11:30:00,37.09,37.19,37.09,37.18,30900.0,24.0654,24.1303,24.0654,24.1238,30900.0
2012-10-15 11:40:00,37.18,37.25,37.18,37.22,38900.0,24.1238,24.1692,24.1238,24.1497,38900.0
2012-10-15 11:50:00,37.22,37.24,37.17,37.18,27700.0,24.1497,24.1627,24.1173,24.1238,27700.0
2012-10-15 12:00:00,37.18,37.2,37.12,37.14,41600.0,24.1238,24.1368,24.0849,24.0978,41600.0
2012-10-15 12:10:00,37.14,37.15,37.1,37.12,24900.0,24.0978,24.1043,24.0719,24.0849,24900.0
2012-10-15 12:20:00,37.12,37.19,37.09,37.19,38200.0,24.0849,24.1303,24.0654,24.1303,38200.0
2012-10-15 12:30:00,37.19,37.19,37.11,37.17,32300.0,24.1303,24.1303,24.0784,24.1173,32300.0
2012-10-15 12:40:00,37.18,37.19,37.1,37.13,31300.0,24.1238,24.1303,24.0719,24.0914,31300.0
2012-10-15 12:50:00,37.13,37.14,37.11,37.14,34100.0,24.0914,24.0978,24.0784,24.0978,34100.0
2012-10-15 13:00:00,37.14,37.16,37.14,37.15,25500.0,24.0978,24.1108,24.0978,24.1043,25500.0
2012-10-15 13:10:00,37.14,37.19,37.14,37.18,69800.0,24.0978,24.1303,24.0978,24.1238,69800.0
2012-10-15 13:20:00,37.17,37.19,37.15,37.18,44900.0,24.1173,24.1303,24.1043,24.1238,44900.0
2012-10-15 13:30:00,37.18,37.19,37.15,37.15,41300.0,24.1238,24.1303,24.1043,24.1043,41300.0
2012-10-15 13:40:00,37.16,37.19,37.15,37.19,23900.0,24.1108,24.1303,24.1043,24.1303,23900.0
2012-10-15 13:50:00,37.19,37.2,37.15,37.16,29900.0,24.1303,24.1368,24.1043,24.1108,29900.0
2012-10-15 14:00:00,37.16,37.24,37.16,37.2,42500.0,24.1108,24.1627,24.1108,24.1368,42500.0
2012-10-15 14:10:00,37.2,37.2,37.12,37.12,32600.0,24.1368,24.1368,24.0849,24.0849,32600.0
2012-10-15 14:20:00,37.12,37.17,37.11,37.11,41300.0,24.0849,24.1173,24.0784,24.0784,41300.0
2012-10-15 14:30:00,37.12,37.12,37.05,37.09,46600.0,24.0849,24.0849,24.0394,24.0654,46600.0
2012-10-15 14:40:00,37.1,37.1,37.04,37.06,41500.0,24.0719,24.0719,24.033,24.0459,41500.0
2012-10-15 14:50:00,37.06,37.08,37.04,37.05,57200.0,24.0459,24.0589,24.033,24.0394,57200.0
2012-10-15 15:00:00,37.05,37.09,37.03,37.04,62700.0,24.0394,24.0654,24.0265,24.033,62700.0
2012-10-15 15:10:00,37.04,37.08,37.02,37.05,139500.0,24.033,24.0589,24.02,24.0394,139500.0
2012-10-15 15:20:00,37.05,37.05,36.99,37.0,208400.0,24.0394,24.0394,24.0005,24.007,208400.0
2012-10-15 15:30:00,37.0,37.1,37.0,37.1,142100.0,24.007,24.0719,24.007,24.0719,142100.0
2012-10-15 15:40:00,37.1,37.18,37.09,37.16,128900.0,24.0719,24.1238,24.0654,24.1108,128900.0
2012-10-15 15:50:00,37.16,37.22,37.16,37.18,227200.0,24.1108,24.1497,24.1108,24.1238,227200.0
2012-10-16 09:30:00,37.47,37.9,37.45,37.65,99700.0,24.312,24.591,24.299,24.4287,99700.0
2012-10-16 09:40:00,37.65,37.71,37.58,37.68,46800.0,24.4287,24.4677,24.3833,24.4482,46800.0
2012-10-16 09:50:00,37.68,37.78,37.68,37.73,37800.0,24.4482,24.5131,24.4482,24.4807,37800.0
2012-10-16 10:00:00,37.73,37.74,37.6,37.62,77100.0,24.4807,24.4871,24.3963,24.4093,77100.0
2012-10-16 10:10:00,37.62,37.66,37.58,37.59,57700.0,24.4093,24.4352,24.3833,24.3898,57700.0
2012-10-16 10:20:00,37.59,37.59,37.49,37.52,81900.0,24.3898,24.3898,24.3249,24.3444,81900.0
2012-10-16 10:30:00,37.53,37.55,37.5,37.52,68600.0,24.3509,24.3639,24.3314,24.3444,68600.0
2012-10-16 10:40:00,37.52,37.72,37.51,37.66,154100.0,24.3444,24.4742,24.3379,24.4352,154100.0
2012-10-16 10:50:00,37.68,37.7,37.61,37.7,107100.0,24.4482,24.4612,24.4028,24.4612,107100.0
2012-10-16 11:00:00,37.71,37.74,37.68,37.71,59000.0,24.4677,24.4871,24.4482,24.4677,59000.0
2012-10-16 11:10:00,37.71,37.79,37.69,37.77,71900.0,24.4677,24.5196,24.4547,24.5066,71900.0
2012-10-16 11:20:00,37.78,37.92,37.78,37.9,55400.0,24.5131,24.6039,24.5131,24.591,55400.0
2012-10-16 11:30:00,37.92,37.93,37.83,37.88,55800.0,24.6039,24.6104,24.5455,24.578,55800.0
2012-10-16 11:40:00,37.87,37.88,37.83,37.85,52200.0,24.5715,24.578,24.5455,24.5585,52200.0
2012-10-16 11:50:00,37.85,37.92,37.85,37.9,22200.0,24.5585,24.6039,24.5585,24.591,22200.0
2012-10-16 12:00:00,37.9,37.96,37.87,37.95,38600.0,24.591,24.6299,24.5715,24.6234,38600.0
2012-10-16 12:10:00,37.95,37.98,37.92,37.94,28300.0,24.6234,24.6429,24.6039,24.6169,28300.0
2012-10-16 12:20:00,37.94,37.94,37.9,37.91,25100.0,24.6169,24.6169,24.591,24.5974,25100.0
2012-10-16 12:30:00,37.91,37.94,37.89,37.89,30700.0,24.5974,24.6169,24.5845,24.5845,30700.0
2012-10-16 12:40:00,37.89,37.9,37.81,37.81,12900.0,24.5845,24.591,24.5326,24.5326,12900.0
2012-10-16 12:50:00,37.81,37.84,37.79,37.79,34500.0,24.5326,24.552,24.5196,24.5196,34500.0
2012-10-16 13:00:00,37.79,37.83,37.78,37.82,23700.0,24.5196,24.5455,24.5131,24.5391,23700.0
2012-10-16 13:10:00,37.81,37.88,37.8,37.88,15600.0,24.5326,24.578,24.5261,24.578,15600.0
2012-10-16 13:20:00,37.88,37.92,37.87,37.88,17500.0,24.578,24.6039,24.5715,24.578,17500.0
2012-10-16 13:30:00,37.88,37.9,37.86,37.88,21600.0,24.578,24.591,24.565,24.578,21600.0
2012-10-16 13:40:00,37.88,37.88,37.84,37.85,27400.0,24.578,24.578,24.552,24.5585,27400.0
2012-10-16 13:50:00,37.86,37.93,37.84,37.92,32500.0,24.565,24.6104,24.552,24.6039,32500.0
2012-10-16 14:00:00,37.92,37.92,37.82,37.84,48300.0,24.6039,24.6039,24.5391,24.552,48300.0
2012-10-16 14:10:00,37.84,37.84,37.78,37.81,33500.0,24.552,24.552,24.5131,24.5326,33500.0
2012-10-16 14:20:00,37.81,37.83,37.78,37.81,23500.0,24.5326,24.5455,24.5131,24.5326,23500.0
2012-10-16 14:30:00,37.82,37.84,37.79,37.82,40000.0,24.5391,24.552,24.5196,24.5391,40000.0
2012-10-16 14:40:00,37.81,37.88,37.81,37.88,26500.0,24.5326,24.578,24.5326,24.578,26500.0
2012-10-16 14:50:00,37.88,37.9,37.84,37.84,48500.0,24.578,24.591,24.552,24.552,48500.0
2012-10-16 15:00:00,37.84,37.89,37.84,37.89,60500.0,24.552,24.5845,24.552,24.5845,60500.0
2012-10-16 15:10:00,37.89,37.96,37.88,37.91,103000.0,24.5845,24.6299,24.578,24.5974,103000.0
2012-10-16 15:20:00,37.91,37.95,37.9,37.94,60400.0,24.5974,24.6234,24.591,24.6169,60400.0
2012-10-16 15:30:00,37.94,37.95,37.88,37.9,100300.0,24.6169,24.6234,24.578,24.591,100300.0
2012-10-16 15:40:00,37.91,37.93,37.88,37.92,113300.0,24.5974,24.6104,24.578,24.6039,113300.0
2012-10-16 15:50:00,37.92,37.94,37.89,37.9,196100.0,24.6039,24.6169,24.5845,24.591,196100.0
2012-10-17 09:30:00,37.99,38.25,37.97,38.12,85200.0,24.6494,24.8181,24.6364,24.7337,85200.0
2012-10-17 09:40:00,38.11,38.14,38.0,38.08,118100.0,24.7272,24.7467,24.6558,24.7077,118100.0
2012-10-17 09:50:00,38.08,38.15,38.01,38.13,68100.0,24.7077,24.7532,24.6623,24.7402,68100.0
2012-10-17 10:00:00,38.13,38.14,38.02,38.09,235400.0,24.7402,24.7467,24.6688,24.7142,235400.0
2012-10-17 10:10:00,38.08,38.09,37.86,37.87,101600.0,24.7077,24.7142,24.565,24.5715,101600.0
2012-10-17 10:20:00,37.87,37.88,37.74,37.8,85900.0,24.5715,24.578,24.4871,24.5261,85900.0
2012-10-17 10:30:00,37.8,37.89,37.79,37.89,32000.0,24.5261,24.5845,24.5196,24.5845,32000.0
2012-10-17 10:40:00,37.9,37.95,37.87,37.95,34900.0,24.591,24.6234,24.5715,24.6234,34900.0
2012-10-17 10:50:00,37.96,37.96,37.87,37.88,26700.0,24.6299,24.6299,24.5715,24.578,26700.0
2012-10-17 11:00:00,37.88,37.89,37.8,37.8,42300.0,24.578,24.5845,24.5261,24.5261,42300.0
2012-10-17 11:10:00,37.81,37.85,37.73,37.73,65500.0,24.5326,24.5585,24.4807,24.4807,65500.0
2012-10-17 11:20:00,37.74,37.78,37.71,37.73,73200.0,24.4871,24.5131,24.4677,24.4807,73200.0
2012-10-17 11:30:00,37.74,37.78,37.73,37.77,46000.0,24.4871,24.5131,24.4807,24.5066,46000.0
2012-10-17 11:40:00,37.77,37.79,37.74,37.78,31700.0,24.5066,24.5196,24.4871,24.5131,31700.0
2012-10-17 11:50:00,37.77,37.82,37.76,37.79,157400.0,24.5066,24.5391,24.5001,24.5196,157400.0
2012-10-17 12:00:00,37.79,37.8,37.75,37.78,100700.0,24.5196,24.5261,24.4936,24.5131,100700.0
2012-10-17 12:10:00,37.77,37.81,37.74,37.78,65800.0,24.5066,24.5326,24.4871,24.5131,65800.0
2012-10-17 12:20:00,37.78,37.82,37.74,37.75,76800.0,24.5131,24.5391,24.4871,24.4936,76800.0
2012-10-17 12:30:00,37.75,37.86,37.73,37.86,30500.0,24.4936,24.565,24.4807,24.565,30500.0
2012-10-17 12:40:00,37.85,37.86,37.77,37.83,56700.0,24.5585,24.565,24.5066,24.5455,56700.0
2012-10-17 12:50:00,37.83,37.9,37.83,37.84,28200.0,24.5455,24.591,24.5455,24.552,28200.0
2012-10-17 13:00:00,37.85,37.89,37.83,37.89,33500.0,24.5585,24.5845,24.5455,24.5845,33500.0
2012-10-17 13:10:00,37.89,37.89,37.84,37.87,153300.0,24.5845,24.5845,24.552,24.5715,153300.0
2012-10-17 13:20:00,37.87,37.88,37.84,37.85,65400.0,24.5715,24.578,24.552,24.5585,65400.0
2012-10-17 13:30:00,37.86,37.86,37.83,37.86,37300.0,24.565,24.565,24.5455,24.565,37300.0
2012-10-17 13:40:00,37.86,37.86,37.7,37.74,48700.0,24.565,24.565,24.4612,24.4871,48700.0
2012-10-17 13:50:00,37.74,37.77,37.73,37.75,36900.0,24.4871,24.5066,24.4807,24.4936,36900.0
2012-10-17 14:00:00,37.76,37.87,37.73,37.87,159800.0,24.5001,24.5715,24.4807,24.5715,159800.0
2012-10-17 14:10:00,37.87,37.89,37.84,37.84,185500.0,24.5715,24.5845,24.552,24.552,185500.0
2012-10-17 14:20:00,37.83,37.9,37.82,37.89,49900.0,24.5455,24.591,24.5391,24.5845,49900.0
2012-10-17 14:30:00,37.89,37.89,37.83,37.85,44100.0,24.5845,24.5845,24.5455,24.5585,44100.0
2012-10-17 14:40:00,37.85,37.88,37.84,37.87,193900.0,24.5585,24.578,24.552,24.5715,193900.0
2012-10-17 14:50:00,37.87,37.88,37.84,37.86,96600.0,24.5715,24.578,24.552,24.565,96600.0
2012-10-17 15:00:00,37.86,37.98,37.84,37.98,83300.0,24.565,24.6429,24.552,24.6429,83300.0
2012-10-17 15:10:00,37.98,38.02,37.93,38.02,231000.0,24.6429,24.6688,24.6104,24.6688,231000.0
2012-10-17 15:20:00,38.01,38.12,38.01,38.11,164400.0,24.6623,24.7337,24.6623,24.7272,164400.0
2012-10-17 15:30:00,38.11,38.13,38.05,38.1,126200.0,24.7272,24.7402,24.6883,24.7207,126200.0
2012-10-17 15:40:00,38.1,38.18,38.02,38.02,170600.0,24.7207,24.7726,24.6688,24.6688,170600.0
2012-10-17 15:50:00,38.03,38.06,37.99,38.06,210300.0,24.6753,24.6948,24.6494,24.6948,210300.0
2012-10-18 09:30:00,37.59,37.6,36.96,36.98,314400.0,24.3898,24.3963,23.9811,23.994,314400.0
2012-10-18 09:40:00,36.98,36.98,36.67,36.7,263000.0,23.994,23.994,23.7929,23.8124,263000.0
2012-10-18 09:50:00,36.7,36.78,36.45,36.78,428100.0,23.8124,23.8643,23.6501,23.8643,428100.0
2012-10-18 10:00:00,36.78,37.02,36.75,36.98,411200.0,23.8643,24.02,23.8448,23.994,411200.0
2012-10-18 10:10:00,36.98,36.98,36.74,36.76,107300.0,23.994,23.994,23.8383,23.8513,107300.0
2012-10-18 10:20:00,36.75,36.85,36.74,36.82,114800.0,23.8448,23.9097,23.8383,23.8902,114800.0
2012-10-18 10:30:00,36.8,36.8,36.66,36.67,178900.0,23.8772,23.8772,23.7864,23.7929,178900.0
2012-10-18 10:40:00,36.67,36.8,36.65,36.79,81800.0,23.7929,23.8772,23.7799,23.8707,81800.0
2012-10-18 10:50:00,36.8,36.86,36.78,36.8,75800.0,23.8772,23.9162,23.8643,23.8772,75800.0
2012-10-18 11:00:00,36.8,36.81,36.71,36.72,88000.0,23.8772,23.8837,23.8188,23.8253,88000.0
2012-10-18 11:10:00,36.71,36.72,36.67,36.68,140200.0,23.8188,23.8253,23.7929,23.7994,140200.0
2012-10-18 11:20:00,36.67,36.71,36.66,36.66,100000.0,23.7929,23.8188,23.7864,23.7864,100000.0
2012-10-18 11:30:00,36.67,36.77,36.65,36.77,108400.0,23.7929,23.8578,23.7799,23.8578,108400.0
2012-10-18 11:40:00,36.77,36.81,36.76,36.77,125300.0,23.8578,23.8837,23.8513,23.8578,125300.0
2012-10-18 11:50:00,36.77,36.84,36.75,36.83,170200.0,23.8578,23.9032,23.8448,23.8967,170200.0
2012-10-18 12:00:00,36.83,37.02,36.83,37.02,291500.0,23.8967,24.02,23.8967,24.02,291500.0
2012-10-18 12:10:00,37.01,37.05,37.0,37.03,296700.0,24.0135,24.0394,24.007,24.0265,296700.0
2012-10-18 12:20:00,37.03,37.06,36.99,36.99,131400.0,24.0265,24.0459,24.0005,24.0005,131400.0
2012-10-18 12:30:00,36.99,37.0,36.85,36.95,128200.0,24.0005,24.007,23.9097,23.9746,128200.0
2012-10-18 12:40:00,36.95,37.02,36.95,37.01,210300.0,23.9746,24.02,23.9746,24.0135,210300.0
2012-10-18 12:50:00,37.0,37.0,36.93,36.95,61700.0,24.007,24.007,23.9616,23.9746,61700.0
2012-10-18 13:00:00,36.95,37.01,36.88,36.88,135900.0,23.9746,24.0135,23.9291,23.9291,135900.0
2012-10-18 13:10:00,36.89,36.9,36.85,36.88,167300.0,23.9356,23.9421,23.9097,23.9291,167300.0
2012-10-18 13:20:00,36.88,36.9,36.86,36.86,50700.0,23.9291,23.9421,23.9162,23.9162,50700.0
2012-10-18 13:30:00,36.87,36.9,36.85,36.88,64800.0,23.9227,23.9421,23.9097,23.9291,64800.0
2012-10-18 13:40:00,36.88,36.88,36.77,36.77,85600.0,23.9291,23.9291,23.8578,23.8578,85600.0
2012-10-18 13:50:00,36.77,36.81,36.71,36.74,57400.0,23.8578,23.8837,23.8188,23.8383,57400.0
2012-10-18 14:00:00,36.75,36.86,36.73,36.8,119900.0,23.8448,23.9162,23.8318,23.8772,119900.0
2012-10-18 14:10:00,36.8,36.83,36.78,36.8,52000.0,23.8772,23.8967,23.8643,23.8772,52000.0
2012-10-18 14:20:00,36.8,36.83,36.76,36.78,140400.0,23.8772,23.8967,23.8513,23.8643,140400.0
2012-10-18 14:30:00,36.77,36.84,36.7,36.71,108000.0,23.8578,23.9032,23.8124,23.8188,108000.0
2012-10-18 14:40:00,36.71,36.72,36.63,36.7,100600.0,23.8188,23.8253,23.7669,23.8124,100600.0
2012-10-18 14:50:00,36.7,36.75,36.67,36.7,90300.0,23.8124,23.8448,23.7929,23.8124,90300.0
2012-10-18 15:00:00,36.71,36.76,36.69,36.74,87700.0,23.8188,23.8513,23.8059,23.8383,87700.0
2012-10-18 15:10:00,36.75,36.75,36.68,36.7,155200.0,23.8448,23.8448,23.7994,23.8124,155200.0
2012-10-18 15:20:00,36.7,36.72,36.67,36.7,168500.0,23.8124,23.8253,23.7929,23.8124,168500.0
2012-10-18 15:30:00,36.7,36.76,36.68,36.73,265400.0,23.8124,23.8513,23.7994,23.8318,265400.0
2012-10-18 15:40:00,36.73,36.76,36.72,36.73,220500.0,23.8318,23.8513,23.8253,23.8318,220500.0
2012-10-18 15:50:00,36.73,36.74,36.64,36.65,366800.0,23.8318,23.8383,23.7734,23.7799,366800.0
2012-10-19 09:30:00,36.47,36.48,36.28,36.43,386400.0,23.6631,23.6696,23.5398,23.6372,386400.0
2012-10-19 09:40:00,36.42,36.45,36.27,36.31,98700.0,23.6307,23.6501,23.5334,23.5593,98700.0
2012-10-19 09:50:00,36.31,36.32,36.23,36.31,61200.0,23.5593,23.5658,23.5074,23.5593,61200.0
2012-10-19 10:00:00,36.3,36.32,36.25,36.32,76200.0,23.5528,23.5658,23.5204,23.5658,76200.0
2012-10-19 10:10:00,36.31,36.33,36.16,36.16,67700.0,23.5593,23.5723,23.462,23.462,67700.0
2012-10-19 10:20:00,36.16,36.19,36.13,36.19,104200.0,23.462,23.4814,23.4425,23.4814,104200.0
2012-10-19 10:30:00,36.18,36.19,36.08,36.1,89900.0,23.475,23.4814,23.4101,23.423,89900.0
2012-10-19 10:40:00,36.1,36.1,36.04,36.05,133400.0,23.423,23.423,23.3841,23.3906,133400.0
2012-10-19 10:50:00,36.05,36.17,36.03,36.13,91600.0,23.3906,23.4685,23.3776,23.4425,91600.0
2012-10-19 11:00:00,36.14,36.15,36.09,36.09,67800.0,23.449,23.4555,23.4166,23.4166,67800.0
2012-10-19 11:10:00,36.1,36.11,36.0,36.04,61100.0,23.423,23.4295,23.3582,23.3841,61100.0
2012-10-19 11:20:00,36.04,36.1,36.01,36.1,76200.0,23.3841,23.423,23.3647,23.423,76200.0
2012-10-19 11:30:00,36.09,36.12,36.03,36.03,123400.0,23.4166,23.436,23.3776,23.3776,123400.0
2012-10-19 11:40:00,36.03,36.08,36.03,36.05,70300.0,23.3776,23.4101,23.3776,23.3906,70300.0
2012-10-19 11:50:00,36.04,36.04,35.9,35.96,68600.0,23.3841,23.3841,23.2933,23.3322,68600.0
2012-10-19 12:00:00,35.96,35.97,35.9,35.91,61300.0,23.3322,23.3387,23.2933,23.2998,61300.0
2012-10-19 12:10:00,35.91,35.91,35.82,35.83,114500.0,23.2998,23.2998,23.2414,23.2479,114500.0
2012-10-19 12:20:00,35.83,35.94,35.83,35.87,59700.0,23.2479,23.3192,23.2479,23.2738,59700.0
2012-10-19 12:30:00,35.87,35.99,35.87,35.99,151300.0,23.2738,23.3517,23.2738,23.3517,151300.0
2012-10-19 12:40:00,35.99,36.0,35.95,36.0,59400.0,23.3517,23.3582,23.3257,23.3582,59400.0
2012-10-19 12:50:00,36.01,36.06,36.0,36.06,139200.0,23.3647,23.3971,23.3582,23.3971,139200.0
2012-10-19 13:00:00,36.06,36.08,35.98,36.02,56100.0,23.3971,23.4101,23.3452,23.3711,56100.0
2012-10-19 13:10:00,36.03,36.05,36.0,36.0,43000.0,23.3776,23.3906,23.3582,23.3582,43000.0
2012-10-19 13:20:00,36.0,36.01,35.95,35.97,38100.0,23.3582,23.3647,23.3257,23.3387,38100.0
2012-10-19 13:30:00,35.97,35.98,35.85,35.85,40900.0,23.3387,23.3452,23.2608,23.2608,40900.0
2012-10-19 13:40:00,35.86,35.86,35.74,35.75,65000.0,23.2673,23.2673,23.1895,23.196,65000.0
2012-10-19 13:50:00,35.75,35.84,35.74,35.8,53500.0,23.196,23.2544,23.1895,23.2284,53500.0
2012-10-19 14:00:00,35.8,35.89,35.8,35.85,46900.0,23.2284,23.2868,23.2284,23.2608,46900.0
2012-10-19 14:10:00,35.85,35.87,35.82,35.83,52500.0,23.2608,23.2738,23.2414,23.2479,52500.0
2012-10-19 14:20:00,35.84,35.84,35.72,35.74,60300.0,23.2544,23.2544,23.1765,23.1895,60300.0
2012-10-19 14:30:00,35.75,35.81,35.75,35.78,43700.0,23.196,23.2349,23.196,23.2154,43700.0
2012-10-19 14:40:00,35.78,35.79,35.73,35.75,87300.0,23.2154,23.2219,23.183,23.196,87300.0
2012-10-19 14:50:00,35.75,35.76,35.68,35.74,89400.0,23.196,23.2024,23.1505,23.1895,89400.0
2012-10-19 15:00:00,35.74,35.74,35.64,35.65,86200.0,23.1895,23.1895,23.1246,23.1311,86200.0
2012-10-19 15:10:00,35.64,35.69,35.64,35.69,99200.0,23.1246,23.157,23.1246,23.157,99200.0
2012-10-19 15:20:00,35.69,35.77,35.67,35.71,134800.0,23.157,23.2089,23.144,23.17,134800.0
2012-10-19 15:30:00,35.71,35.84,35.7,35.83,158300.0,23.17,23.2544,23.1635,23.2479,158300.0
2012-10-19 15:40:00,35.82,35.84,35.77,35.82,168200.0,23.2414,23.2544,23.2089,23.2414,168200.0
2012-10-19 15:50:00,35.82,35.88,35.75,35.76,282100.0,23.2414,23.2803,23.196,23.2024,282100.0
2012-10-22 09:30:00,35.66,35.88,35.53,35.78,124900.0,23.1376,23.2803,23.0532,23.2154,124900.0
2012-10-22 09:40:00,35.78,35.9,35.78,35.81,66600.0,23.2154,23.2933,23.2154,23.2349,66600.0
2012-10-22 09:50:00,35.82,35.93,35.79,35.93,44600.0,23.2414,23.3127,23.2219,23.3127,44600.0
2012-10-22 10:00:00,35.93,36.1,35.93,36.08,79900.0,23.3127,23.423,23.3127,23.4101,79900.0
2012-10-22 10:10:00,36.09,36.09,35.93,35.93,54200.0,23.4166,23.4166,23.3127,23.3127,54200.0
2012-10-22 10:20:00,35.93,36.03,35.92,36.02,43700.0,23.3127,23.3776,23.3063,23.3711,43700.0
2012-10-22 10:30:00,36.03,36.04,35.86,35.86,40400.0,23.3776,23.3841,23.2673,23.2673,40400.0
2012-10-22 10:40:00,35.86,35.87,35.81,35.87,40800.0,23.2673,23.2738,23.2349,23.2738,40800.0
2012-10-22 10:50:00,35.87,35.91,35.81,35.82,36900.0,23.2738,23.2998,23.2349,23.2414,36900.0
2012-10-22 11:00:00,35.83,35.87,35.81,35.83,30600.0,23.2479,23.2738,23.2349,23.2479,30600.0
2012-10-22 11:10:00,35.84,35.84,35.67,35.67,50300.0,23.2544,23.2544,23.144,23.144,50300.0
2012-10-22 11:20:00,35.67,35.76,35.63,35.76,36600.0,23.144,23.2024,23.1181,23.2024,36600.0
2012-10-22 11:30:00,35.76,35.78,35.69,35.78,102700.0,23.2024,23.2154,23.157,23.2154,102700.0
2012-10-22 11:40:00,35.79,35.93,35.79,35.93,53800.0,23.2219,23.3127,23.2219,23.3127,53800.0
2012-10-22 11:50:00,35.92,35.93,35.9,35.92,33900.0,23.3063,23.3127,23.2933,23.3063,33900.0
2012-10-22 12:00:00,35.93,35.93,35.83,35.93,54800.0,23.3127,23.3127,23.2479,23.3127,54800.0
2012-10-22 12:10:00,35.93,35.94,35.85,35.88,34300.0,23.3127,23.3192,23.2608,23.2803,34300.0
2012-10-22 12:20:00,35.88,35.91,35.85,35.9,24300.0,23.2803,23.2998,23.2608,23.2933,24300.0
2012-10-22 12:30:00,35.91,35.94,35.85,35.87,44800.0,23.2998,23.3192,23.2608,23.2738,44800.0
2012-10-22 12:40:00,35.87,35.9,35.85,35.88,26000.0,23.2738,23.2933,23.2608,23.2803,26000.0
2012-10-22 12:50:00,35.88,35.89,35.85,35.86,32600.0,23.2803,23.2868,23.2608,23.2673,32600.0
2012-10-22 13:00:00,35.85,35.87,35.79,35.83,32400.0,23.2608,23.2738,23.2219,23.2479,32400.0
2012-10-22 13:10:00,35.82,35.83,35.72,35.78,36300.0,23.2414,23.2479,23.1765,23.2154,36300.0
2012-10-22 13:20:00,35.77,35.78,35.65,35.69,39800.0,23.2089,23.2154,23.1311,23.157,39800.0
2012-10-22 13:30:00,35.68,35.75,35.68,35.7,25200.0,23.1505,23.196,23.1505,23.1635,25200.0
2012-10-22 13:40:00,35.7,35.7,35.61,35.67,36100.0,23.1635,23.1635,23.1051,23.144,36100.0
2012-10-22 13:50:00,35.67,35.68,35.61,35.63,30500.0,23.144,23.1505,23.1051,23.1181,30500.0
2012-10-22 14:00:00,35.63,35.66,35.61,35.65,31000.0,23.1181,23.1376,23.1051,23.1311,31000.0
2012-10-22 14:10:00,35.65,35.76,35.63,35.73,31000.0,23.1311,23.2024,23.1181,23.183,31000.0
2012-10-22 14:20:00,35.73,35.75,35.7,35.72,34700.0,23.183,23.196,23.1635,23.1765,34700.0
2012-10-22 14:30:00,35.73,35.76,35.7,35.73,84500.0,23.183,23.2024,23.1635,23.183,84500.0
2012-10-22 14:40:00,35.72,35.8,35.72,35.76,73700.0,23.1765,23.2284,23.1765,23.2024,73700.0
2012-10-22 14:50:00,35.77,35.79,35.74,35.78,59600.0,23.2089,23.2219,23.1895,23.2154,59600.0
2012-10-22 15:00:00,35.77,35.77,35.73,35.74,104400.0,23.2089,23.2089,23.183,23.1895,104400.0
2012-10-22 15:10:00,35.75,35.87,35.74,35.86,118700.0,23.196,23.2738,23.1895,23.2673,118700.0
2012-10-22 15:20:00,35.85,35.92,35.84,35.92,103700.0,23.2608,23.3063,23.2544,23.3063,103700.0
2012-10-22 15:30:00,35.92,35.92,35.83,35.86,94900.0,23.3063,23.3063,23.2479,23.2673,94900.0
2012-10-22 15:40:00,35.86,35.87,35.79,35.85,82700.0,23.2673,23.2738,23.2219,23.2608,82700.0
2012-10-22 15:50:00,35.86,36.03,35.86,36.0,214100.0,23.2673,23.3776,23.2673,23.3582,214100.0
2012-10-23 09:30:00,35.38,35.63,35.38,35.49,138400.0,22.9559,23.1181,22.9559,23.0273,138400.0
2012-10-23 09:40:00,35.48,35.59,35.42,35.55,55300.0,23.0208,23.0921,22.9818,23.0662,55300.0
2012-10-23 09:50:00,35.56,35.57,35.5,35.55,50400.0,23.0727,23.0792,23.0337,23.0662,50400.0
2012-10-23 10:00:00,35.53,35.66,35.52,35.63,104200.0,23.0532,23.1376,23.0467,23.1181,104200.0
2012-10-23 10:10:00,35.62,35.65,35.5,35.53,83600.0,23.1116,23.1311,23.0337,23.0532,83600.0
2012-10-23 10:20:00,35.53,35.58,35.51,35.57,53700.0,23.0532,23.0857,23.0402,23.0792,53700.0
2012-10-23 10:30:00,35.57,35.57,35.38,35.44,68500.0,23.0792,23.0792,22.9559,22.9948,68500.0
2012-10-23 10:40:00,35.42,35.52,35.4,35.51,75600.0,22.9818,23.0467,22.9689,23.0402,75600.0
2012-10-23 10:50:00,35.51,35.55,35.46,35.55,55600.0,23.0402,23.0662,23.0078,23.0662,55600.0
2012-10-23 11:00:00,35.55,35.58,35.51,35.52,39900.0,23.0662,23.0857,23.0402,23.0467,39900.0
2012-10-23 11:10:00,35.52,35.56,35.5,35.51,36900.0,23.0467,23.0727,23.0337,23.0402,36900.0
2012-10-23 11:20:00,35.51,35.53,35.5,35.51,57800.0,23.0402,23.0532,23.0337,23.0402,57800.0
2012-10-23 11:30:00,35.51,35.51,35.48,35.49,58000.0,23.0402,23.0402,23.0208,23.0273,58000.0
2012-10-23 11:40:00,35.49,35.56,35.47,35.53,51500.0,23.0273,23.0727,23.0143,23.0532,51500.0
2012-10-23 11:50:00,35.52,35.55,35.49,35.52,30400.0,23.0467,23.0662,23.0273,23.0467,30400.0
2012-10-23 12:00:00,35.53,35.56,35.5,35.52,49100.0,23.0532,23.0727,23.0337,23.0467,49100.0
2012-10-23 12:10:00,35.52,35.65,35.52,35.59,134400.0,23.0467,23.1311,23.0467,23.0921,134400.0
2012-10-23 12:20:00,35.6,35.63,35.57,35.6,55500.0,23.0986,23.1181,23.0792,23.0986,55500.0
2012-10-23 12:30:00,35.59,35.7,35.57,35.63,67400.0,23.0921,23.1635,23.0792,23.1181,67400.0
2012-10-23 12:40:00,35.63,35.73,35.63,35.72,56600.0,23.1181,23.183,23.1181,23.1765,56600.0
2012-10-23 12:50:00,35.72,35.73,35.6,35.63,174900.0,23.1765,23.183,23.0986,23.1181,174900.0
2012-10-23 13:00:00,35.65,35.67,35.58,35.62,40300.0,23.1311,23.144,23.0857,23.1116,40300.0
2012-10-23 13:10:00,35.62,35.65,35.54,35.54,44900.0,23.1116,23.1311,23.0597,23.0597,44900.0
2012-10-23 13:20:00,35.54,35.58,35.53,35.56,27800.0,23.0597,23.0857,23.0532,23.0727,27800.0
2012-10-23 13:30:00,35.56,35.61,35.54,35.56,40300.0,23.0727,23.1051,23.0597,23.0727,40300.0
2012-10-23 13:40:00,35.56,35.57,35.5,35.52,42200.0,23.0727,23.0792,23.0337,23.0467,42200.0
2012-10-23 13:50:00,35.52,35.59,35.49,35.57,101000.0,23.0467,23.0921,23.0273,23.0792,101000.0
2012-10-23 14:00:00,35.57,35.64,35.55,35.56,70000.0,23.0792,23.1246,23.0662,23.0727,70000.0
2012-10-23 14:10:00,35.56,35.59,35.48,35.59,66400.0,23.0727,23.0921,23.0208,23.0921,66400.0
2012-10-23 14:20:00,35.57,35.67,35.54,35.65,70800.0,23.0792,23.144,23.0597,23.1311,70800.0
2012-10-23 14:30:00,35.66,35.68,35.57,35.65,75000.0,23.1376,23.1505,23.0792,23.1311,75000.0
2012-10-23 14:40:00,35.65,35.7,35.62,35.68,108600.0,23.1311,23.1635,23.1116,23.1505,108600.0
2012-10-23 14:50:00,35.69,35.69,35.61,35.63,56300.0,23.157,23.157,23.1051,23.1181,56300.0
2012-10-23 15:00:00,35.63,35.69,35.6,35.61,100000.0,23.1181,23.157,23.0986,23.1051,100000.0
2012-10-23 15:10:00,35.6,35.62,35.55,35.6,106400.0,23.0986,23.1116,23.0662,23.0986,106400.0
2012-10-23 15:20:00,35.61,35.63,35.56,35.57,90700.0,23.1051,23.1181,23.0727,23.0792,90700.0
2012-10-23 15:30:00,35.57,35.59,35.48,35.49,140100.0,23.0792,23.0921,23.0208,23.0273,140100.0
2012-10-23 15:40:00,35.49,35.57,35.46,35.53,175500.0,23.0273,23.0792,23.0078,23.0532,175500.0
2012-10-23 15:50:00,35.52,35.57,35.51,35.51,221600.0,23.0467,23.0792,23.0402,23.0402,221600.0
2012-10-24 09:30:00,35.64,35.97,35.51,35.81,134000.0,23.1246,23.3387,23.0402,23.2349,134000.0
2012-10-24 09:40:00,35.81,35.89,35.7,35.73,105400.0,23.2349,23.2868,23.1635,23.183,105400.0
2012-10-24 09:50:00,35.72,35.72,35.61,35.65,44400.0,23.1765,23.1765,23.1051,23.1311,44400.0
2012-10-24 10:00:00,35.65,35.7,35.44,35.46,88100.0,23.1311,23.1635,22.9948,23.0078,88100.0
2012-10-24 10:10:00,35.47,35.56,35.47,35.52,66700.0,23.0143,23.0727,23.0143,23.0467,66700.0
2012-10-24 10:20:00,35.52,35.8,35.52,35.74,596700.0,23.0467,23.2284,23.0467,23.1895,596700.0
2012-10-24 10:30:00,35.73,35.89,35.69,35.82,129900.0,23.183,23.2868,23.157,23.2414,129900.0
2012-10-24 10:40:00,35.82,35.82,35.76,35.77,27900.0,23.2414,23.2414,23.2024,23.2089,27900.0
2012-10-24 10:50:00,35.77,35.77,35.69,35.75,58200.0,23.2089,23.2089,23.157,23.196,58200.0
2012-10-24 11:00:00,35.74,35.78,35.64,35.67,57800.0,23.1895,23.2154,23.1246,23.144,57800.0
2012-10-24 11:10:00,35.66,35.66,35.55,35.56,115700.0,23.1376,23.1376,23.0662,23.0727,115700.0
2012-10-24 11:20:00,35.56,35.6,35.5,35.58,94900.0,23.0727,23.0986,23.0337,23.0857,94900.0
2012-10-24 11:30:00,35.58,35.69,35.58,35.6,94300.0,23.0857,23.157,23.0857,23.0986,94300.0
2012-10-24 11:40:00,35.6,35.62,35.55,35.58,90100.0,23.0986,23.1116,23.0662,23.0857,90100.0
2012-10-24 11:50:00,35.58,35.61,35.53,35.55,31300.0,23.0857,23.1051,23.0532,23.0662,31300.0
2012-10-24 12:00:00,35.55,35.6,35.53,35.53,93900.0,23.0662,23.0986,23.0532,23.0532,93900.0
2012-10-24 12:10:00,35.53,35.6,35.52,35.59,54200.0,23.0532,23.0986,23.0467,23.0921,54200.0
2012-10-24 12:20:00,35.58,35.62,35.54,35.62,34000.0,23.0857,23.1116,23.0597,23.1116,34000.0
2012-10-24 12:30:00,35.62,35.67,35.6,35.61,57200.0,23.1116,23.144,23.0986,23.1051,57200.0
2012-10-24 12:40:00,35.61,35.71,35.61,35.67,179900.0,23.1051,23.17,23.1051,23.144,179900.0
2012-10-24 12:50:00,35.67,35.72,35.66,35.71,16500.0,23.144,23.1765,23.1376,23.17,16500.0
2012-10-24 13:00:00,35.71,35.74,35.67,35.71,32100.0,23.17,23.1895,23.144,23.17,32100.0
2012-10-24 13:10:00,35.7,35.72,35.67,35.7,46600.0,23.1635,23.1765,23.144,23.1635,46600.0
2012-10-24 13:20:00,35.71,35.73,35.7,35.7,45400.0,23.17,23.183,23.1635,23.1635,45400.0
2012-10-24 13:30:00,35.7,35.75,35.68,35.73,48600.0,23.1635,23.196,23.1505,23.183,48600.0
2012-10-24 13:40:00,35.73,35.73,35.7,35.73,19500.0,23.183,23.183,23.1635,23.183,19500.0
2012-10-24 13:50:00,35.73,35.77,35.72,35.75,118500.0,23.183,23.2089,23.1765,23.196,118500.0
2012-10-24 14:00:00,35.75,35.79,35.75,35.78,46000.0,23.196,23.2219,23.196,23.2154,46000.0
2012-10-24 14:10:00,35.79,35.86,35.71,35.83,94200.0,23.2219,23.2673,23.17,23.2479,94200.0
2012-10-24 14:20:00,35.83,35.94,35.82,35.93,90900.0,23.2479,23.3192,23.2414,23.3127,90900.0
2012-10-24 14:30:00,35.92,35.94,35.85,35.86,81400.0,23.3063,23.3192,23.2608,23.2673,81400.0
2012-10-24 14:40:00,35.86,35.89,35.83,35.88,87400.0,23.2673,23.2868,23.2479,23.2803,87400.0
2012-10-24 14:50:00,35.88,35.93,35.87,35.88,64700.0,23.2803,23.3127,23.2738,23.2803,64700.0
2012-10-24 15:00:00,35.87,35.9,35.77,35.82,122900.0,23.2738,23.2933,23.2089,23.2414,122900.0
2012-10-24 15:10:00,35.83,35.83,35.76,35.79,102100.0,23.2479,23.2479,23.2024,23.2219,102100.0
2012-10-24 15:20:00,35.8,35.85,35.77,35.85,92200.0,23.2284,23.2608,23.2089,23.2608,92200.0
2012-10-24 15:30:00,35.85,35.87,35.84,35.84,128800.0,23.2608,23.2738,23.2544,23.2544,128800.0
2012-10-24 15:40:00,35.84,35.85,35.8,35.83,193300.0,23.2544,23.2608,23.2284,23.2479,193300.0
2012-10-24 15:50:00,35.83,35.88,35.79,35.86,274200.0,23.2479,23.2803,23.2219,23.2673,274200.0
2012-10-25 09:30:00,36.19,36.19,35.78,36.14,214100.0,23.4814,23.4814,23.2154,23.449,214100.0
2012-10-25 09:40:00,36.14,36.22,36.09,36.15,117100.0,23.449,23.5009,23.4166,23.4555,117100.0
2012-10-25 09:50:00,36.16,36.2,36.12,36.16,91800.0,23.462,23.4879,23.436,23.462,91800.0
2012-10-25 10:00:00,36.16,36.16,36.04,36.08,145200.0,23.462,23.462,23.3841,23.4101,145200.0
2012-10-25 10:10:00,36.08,36.17,36.04,36.17,149600.0,23.4101,23.4685,23.3841,23.4685,149600.0
2012-10-25 10:20:00,36.18,36.22,36.11,36.18,127500.0,23.475,23.5009,23.4295,23.475,127500.0
2012-10-25 10:30:00,36.17,36.19,36.09,36.09,94200.0,23.4685,23.4814,23.4166,23.4166,94200.0
2012-10-25 10:40:00,36.08,36.11,36.0,36.01,95900.0,23.4101,23.4295,23.3582,23.3647,95900.0
2012-10-25 10:50:00,36.0,36.05,35.97,35.98,65200.0,23.3582,23.3906,23.3387,23.3452,65200.0
2012-10-25 11:00:00,35.98,36.04,35.97,36.03,47100.0,23.3452,23.3841,23.3387,23.3776,47100.0
2012-10-25 11:10:00,36.02,36.04,35.99,36.04,37000.0,23.3711,23.3841,23.3517,23.3841,37000.0
2012-10-25 11:20:00,36.03,36.04,35.92,35.98,164200.0,23.3776,23.3841,23.3063,23.3452,164200.0
2012-10-25 11:30:00,35.97,36.03,35.9,35.92,92000.0,23.3387,23.3776,23.2933,23.3063,92000.0
2012-10-25 11:40:00,35.92,35.95,35.85,35.85,67700.0,23.3063,23.3257,23.2608,23.2608,67700.0
2012-10-25 11:50:00,35.85,35.89,35.75,35.86,95800.0,23.2608,23.2868,23.196,23.2673,95800.0
2012-10-25 12:00:00,35.85,35.91,35.81,35.9,55100.0,23.2608,23.2998,23.2349,23.2933,55100.0
2012-10-25 12:10:00,35.9,35.91,35.86,35.89,39800.0,23.2933,23.2998,23.2673,23.2868,39800.0
2012-10-25 12:20:00,35.88,35.91,35.86,35.88,29200.0,23.2803,23.2998,23.2673,23.2803,29200.0
2012-10-25 12:30:00,35.88,35.89,35.8,35.89,29000.0,23.2803,23.2868,23.2284,23.2868,29000.0
2012-10-25 12:40:00,35.89,35.99,35.84,35.99,32500.0,23.2868,23.3517,23.2544,23.3517,32500.0
2012-10-25 12:50:00,35.98,36.12,35.94,36.11,39800.0,23.3452,23.436,23.3192,23.4295,39800.0
2012-10-25 13:00:00,36.1,36.13,36.06,36.06,33200.0,23.423,23.4425,23.3971,23.3971,33200.0
2012-10-25 13:10:00,36.05,36.05,35.98,35.99,54500.0,23.3906,23.3906,23.3452,23.3517,54500.0
2012-10-25 13:20:00,35.99,36.03,35.97,36.02,34200.0,23.3517,23.3776,23.3387,23.3711,34200.0
2012-10-25 13:30:00,36.01,36.02,35.92,35.94,32700.0,23.3647,23.3711,23.3063,23.3192,32700.0
2012-10-25 13:40:00,35.95,36.07,35.94,36.05,51800.0,23.3257,23.4036,23.3192,23.3906,51800.0
2012-10-25 13:50:00,36.05,36.05,36.01,36.05,25200.0,23.3906,23.3906,23.3647,23.3906,25200.0
2012-10-25 14:00:00,36.05,36.06,36.01,36.03,25700.0,23.3906,23.3971,23.3647,23.3776,25700.0
2012-10-25 14:10:00,36.03,36.06,35.97,36.02,42600.0,23.3776,23.3971,23.3387,23.3711,42600.0
2012-10-25 14:20:00,36.02,36.06,36.0,36.03,46600.0,23.3711,23.3971,23.3582,23.3776,46600.0
2012-10-25 14:30:00,36.04,36.08,36.03,36.06,31000.0,23.3841,23.4101,23.3776,23.3971,31000.0
2012-10-25 14:40:00,36.06,36.1,36.05,36.08,44100.0,23.3971,23.423,23.3906,23.4101,44100.0
2012-10-25 14:50:00,36.08,36.08,36.0,36.01,49100.0,23.4101,23.4101,23.3582,23.3647,49100.0
2012-10-25 15:00:00,36.01,36.07,36.01,36.02,65900.0,23.3647,23.4036,23.3647,23.3711,65900.0
2012-10-25 15:10:00,36.02,36.09,36.0,36.05,94000.0,23.3711,23.4166,23.3582,23.3906,94000.0
2012-10-25 15:20:00,36.05,36.07,36.04,36.05,103400.0,23.3906,23.4036,23.3841,23.3906,103400.0
2012-10-25 15:30:00,36.05,36.07,36.04,36.07,108800.0,23.3906,23.4036,23.3841,23.4036,108800.0
2012-10-25 15:40:00,36.07,36.09,36.03,36.04,113700.0,23.4036,23.4166,23.3776,23.3841,113700.0
2012-10-25 15:50:00,36.03,36.12,36.02,36.12,121000.0,23.3776,23.436,23.3711,23.436,121000.0
2012-10-26 09:30:00,36.17,36.3,36.02,36.17,92100.0,23.4685,23.5528,23.3711,23.4685,92100.0
2012-10-26 09:40:00,36.17,36.17,35.96,36.12,177200.0,23.4685,23.4685,23.3322,23.436,177200.0
2012-10-26 09:50:00,36.13,36.2,35.94,35.94,73800.0,23.4425,23.4879,23.3192,23.3192,73800.0
2012-10-26 10:00:00,35.95,36.03,35.87,35.99,68100.0,23.3257,23.3776,23.2738,23.3517,68100.0
2012-10-26 10:10:00,35.99,36.05,35.94,36.0,39700.0,23.3517,23.3906,23.3192,23.3582,39700.0
2012-10-26 10:20:00,36.0,36.04,35.94,35.95,41400.0,23.3582,23.3841,23.3192,23.3257,41400.0
2012-10-26 10:30:00,35.94,35.99,35.93,35.98,42100.0,23.3192,23.3517,23.3127,23.3452,42100.0
2012-10-26 10:40:00,35.98,35.99,35.89,35.93,38500.0,23.3452,23.3517,23.2868,23.3127,38500.0
2012-10-26 10:50:00,35.93,35.96,35.81,35.96,59400.0,23.3127,23.3322,23.2349,23.3322,59400.0
2012-10-26 11:00:00,35.96,35.98,35.93,35.97,57500.0,23.3322,23.3452,23.3127,23.3387,57500.0
2012-10-26 11:10:00,35.96,36.05,35.95,36.05,47600.0,23.3322,23.3906,23.3257,23.3906,47600.0
2012-10-26 11:20:00,36.04,36.04,35.93,35.96,60100.0,23.3841,23.3841,23.3127,23.3322,60100.0
2012-10-26 11:30:00,35.96,35.96,35.9,35.91,103300.0,23.3322,23.3322,23.2933,23.2998,103300.0
2012-10-26 11:40:00,35.91,35.92,35.85,35.86,74700.0,23.2998,23.3063,23.2608,23.2673,74700.0
2012-10-26 11:50:00,35.86,35.94,35.86,35.9,78900.0,23.2673,23.3192,23.2673,23.2933,78900.0
2012-10-26 12:00:00,35.89,35.9,35.72,35.79,109200.0,23.2868,23.2933,23.1765,23.2219,109200.0
2012-10-26 12:10:00,35.79,35.82,35.77,35.8,74300.0,23.2219,23.2414,23.2089,23.2284,74300.0
2012-10-26 12:20:00,35.8,35.85,35.78,35.84,68900.0,23.2284,23.2608,23.2154,23.2544,68900.0
2012-10-26 12:30:00,35.84,35.84,35.7,35.74,100000.0,23.2544,23.2544,23.1635,23.1895,100000.0
2012-10-26 12:40:00,35.74,35.78,35.72,35.75,62500.0,23.1895,23.2154,23.1765,23.196,62500.0
2012-10-26 12:50:00,35.74,35.85,35.74,35.85,56600.0,23.1895,23.2608,23.1895,23.2608,56600.0
2012-10-26 13:00:00,35.84,35.84,35.78,35.8,57200.0,23.2544,23.2544,23.2154,23.2284,57200.0
2012-10-26 13:10:00,35.8,35.82,35.77,35.81,74600.0,23.2284,23.2414,23.2089,23.2349,74600.0
2012-10-26 13:20:00,35.81,35.86,35.78,35.86,55900.0,23.2349,23.2673,23.2154,23.2673,55900.0
2012-10-26 13:30:00,35.87,35.96,35.84,35.95,95200.0,23.2738,23.3322,23.2544,23.3257,95200.0
2012-10-26 13:40:00,35.95,35.96,35.88,35.9,46700.0,23.3257,23.3322,23.2803,23.2933,46700.0
2012-10-26 13:50:00,35.89,35.95,35.87,35.9,37500.0,23.2868,23.3257,23.2738,23.2933,37500.0
2012-10-26 14:00:00,35.91,35.94,35.88,35.94,44300.0,23.2998,23.3192,23.2803,23.3192,44300.0
2012-10-26 14:10:00,35.94,35.96,35.92,35.94,104400.0,23.3192,23.3322,23.3063,23.3192,104400.0
2012-10-26 14:20:00,35.94,35.96,35.93,35.94,67900.0,23.3192,23.3322,23.3127,23.3192,67900.0
2012-10-26 14:30:00,35.94,35.98,35.92,35.94,118500.0,23.3192,23.3452,23.3063,23.3192,118500.0
2012-10-26 14:40:00,35.93,35.95,35.89,35.91,61500.0,23.3127,23.3257,23.2868,23.2998,61500.0
2012-10-26 14:50:00,35.91,35.98,35.9,35.96,55100.0,23.2998,23.3452,23.2933,23.3322,55100.0
2012-10-26 15:00:00,35.95,36.01,35.95,35.99,79000.0,23.3257,23.3647,23.3257,23.3517,79000.0
2012-10-26 15:10:00,35.99,36.03,35.95,36.01,166900.0,23.3517,23.3776,23.3257,23.3647,166900.0
2012-10-26 15:20:00,36.01,36.08,36.0,36.02,133100.0,23.3647,23.4101,23.3582,23.3711,133100.0
2012-10-26 15:30:00,36.02,36.04,35.96,35.97,310100.0,23.3711,23.3841,23.3322,23.3387,310100.0
2012-10-26 15:40:00,35.98,36.03,35.93,35.93,190800.0,23.3452,23.3776,23.3127,23.3127,190800.0
2012-10-26 15:50:00,35.93,36.0,35.9,35.93,284500.0,23.3127,23.3582,23.2933,23.3127,284500.0
2012-10-31 09:30:00,36.0,36.15,35.97,36.04,79800.0,23.3582,23.4555,23.3387,23.3841,79800.0
2012-10-31 09:40:00,36.07,36.07,35.86,36.01,79200.0,23.4036,23.4036,23.2673,23.3647,79200.0
2012-10-31 09:50:00,36.02,36.14,35.98,36.08,45800.0,23.3711,23.449,23.3452,23.4101,45800.0
2012-10-31 10:00:00,36.08,36.13,35.99,36.1,203200.0,23.4101,23.4425,23.3517,23.423,203200.0
2012-10-31 10:10:00,36.11,36.24,36.11,36.21,81000.0,23.4295,23.5139,23.4295,23.4944,81000.0
2012-10-31 10:20:00,36.22,36.32,36.22,36.22,50100.0,23.5009,23.5658,23.5009,23.5009,50100.0
2012-10-31 10:30:00,36.21,36.32,36.19,36.31,199100.0,23.4944,23.5658,23.4814,23.5593,199100.0
2012-10-31 10:40:00,36.31,36.35,36.21,36.23,66500.0,23.5593,23.5853,23.4944,23.5074,66500.0
2012-10-31 10:50:00,36.23,36.25,36.11,36.12,118000.0,23.5074,23.5204,23.4295,23.436,118000.0
2012-10-31 11:00:00,36.11,36.11,35.97,35.98,261400.0,23.4295,23.4295,23.3387,23.3452,261400.0
2012-10-31 11:10:00,35.98,36.05,35.93,36.05,89600.0,23.3452,23.3906,23.3127,23.3906,89600.0
2012-10-31 11:20:00,36.04,36.04,35.93,35.97,110500.0,23.3841,23.3841,23.3127,23.3387,110500.0
2012-10-31 11:30:00,35.97,35.99,35.94,35.96,83900.0,23.3387,23.3517,23.3192,23.3322,83900.0
2012-10-31 11:40:00,35.96,35.98,35.91,35.94,54700.0,23.3322,23.3452,23.2998,23.3192,54700.0
2012-10-31 11:50:00,35.93,35.94,35.87,35.91,55800.0,23.3127,23.3192,23.2738,23.2998,55800.0
2012-10-31 12:00:00,35.9,35.95,35.89,35.94,45500.0,23.2933,23.3257,23.2868,23.3192,45500.0
2012-10-31 12:10:00,35.94,35.94,35.86,35.89,23800.0,23.3192,23.3192,23.2673,23.2868,23800.0
2012-10-31 12:20:00,35.9,35.92,35.87,35.89,68600.0,23.2933,23.3063,23.2738,23.2868,68600.0
2012-10-31 12:30:00,35.88,35.95,35.88,35.94,42600.0,23.2803,23.3257,23.2803,23.3192,42600.0
2012-10-31 12:40:00,35.94,35.95,35.91,35.93,26900.0,23.3192,23.3257,23.2998,23.3127,26900.0
2012-10-31 12:50:00,35.92,35.98,35.91,35.98,43600.0,23.3063,23.3452,23.2998,23.3452,43600.0
2012-10-31 13:00:00,35.96,35.96,35.87,35.92,32900.0,23.3322,23.3322,23.2738,23.3063,32900.0
2012-10-31 13:10:00,35.92,35.94,35.9,35.92,29700.0,23.3063,23.3192,23.2933,23.3063,29700.0
2012-10-31 13:20:00,35.93,36.01,35.9,35.98,22700.0,23.3127,23.3647,23.2933,23.3452,22700.0
2012-10-31 13:30:00,35.99,36.02,35.95,35.98,27300.0,23.3517,23.3711,23.3257,23.3452,27300.0
2012-10-31 13:40:00,35.98,35.99,35.92,35.93,20300.0,23.3452,23.3517,23.3063,23.3127,20300.0
2012-10-31 13:50:00,35.93,35.97,35.93,35.95,37800.0,23.3127,23.3387,23.3127,23.3257,37800.0
2012-10-31 14:00:00,35.95,35.97,35.93,35.96,48300.0,23.3257,23.3387,23.3127,23.3322,48300.0
2012-10-31 14:10:00,35.97,35.98,35.94,35.98,40200.0,23.3387,23.3452,23.3192,23.3452,40200.0
2012-10-31 14:20:00,35.98,35.98,35.9,35.91,59400.0,23.3452,23.3452,23.2933,23.2998,59400.0
2012-10-31 14:30:00,35.91,35.95,35.91,35.93,112100.0,23.2998,23.3257,23.2998,23.3127,112100.0
2012-10-31 14:40:00,35.93,35.98,35.93,35.96,43400.0,23.3127,23.3452,23.3127,23.3322,43400.0
2012-10-31 14:50:00,35.96,35.99,35.91,35.94,69600.0,23.3322,23.3517,23.2998,23.3192,69600.0
2012-10-31 15:00:00,35.94,36.01,35.9,36.01,52100.0,23.3192,23.3647,23.2933,23.3647,52100.0
2012-10-31 15:10:00,36.01,36.09,35.98,36.05,107500.0,23.3647,23.4166,23.3452,23.3906,107500.0
2012-10-31 15:20:00,36.06,36.09,36.03,36.04,73900.0,23.3971,23.4166,23.3776,23.3841,73900.0
2012-10-31 15:30:00,36.05,36.05,35.99,36.0,108600.0,23.3906,23.3906,23.3517,23.3582,108600.0
2012-10-31 15:40:00,35.99,36.03,35.97,36.02,94100.0,23.3517,23.3776,23.3387,23.3711,94100.0
2012-10-31 15:50:00,36.02,36.05,35.95,36.0,289400.0,23.3711,23.3906,23.3257,23.3582,289400.0
2012-11-01 09:30:00,36.04,36.27,35.95,36.2,57900.0,23.3841,23.5334,23.3257,23.4879,57900.0
2012-11-01 09:40:00,36.23,36.27,36.17,36.26,90400.0,23.5074,23.5334,23.4685,23.5269,90400.0
2012-11-01 09:50:00,36.26,36.3,36.2,36.24,118800.0,23.5269,23.5528,23.4879,23.5139,118800.0
2012-11-01 10:00:00,36.26,36.58,36.25,36.57,168800.0,23.5269,23.7345,23.5204,23.728,168800.0
2012-11-01 10:10:00,36.56,36.71,36.49,36.67,181700.0,23.7215,23.8188,23.6761,23.7929,181700.0
2012-11-01 10:20:00,36.67,36.73,36.63,36.63,117600.0,23.7929,23.8318,23.7669,23.7669,117600.0
2012-11-01 10:30:00,36.63,36.68,36.62,36.63,143600.0,23.7669,23.7994,23.7604,23.7669,143600.0
2012-11-01 10:40:00,36.64,36.66,36.59,36.59,105200.0,23.7734,23.7864,23.741,23.741,105200.0
2012-11-01 10:50:00,36.59,36.63,36.59,36.61,101100.0,23.741,23.7669,23.741,23.754,101100.0
2012-11-01 11:00:00,36.61,36.66,36.58,36.66,80100.0,23.754,23.7864,23.7345,23.7864,80100.0
2012-11-01 11:10:00,36.66,36.72,36.6,36.6,49100.0,23.7864,23.8253,23.7475,23.7475,49100.0
2012-11-01 11:20:00,36.6,36.71,36.59,36.7,22200.0,23.7475,23.8188,23.741,23.8124,22200.0
2012-11-01 11:30:00,36.71,36.84,36.7,36.84,61500.0,23.8188,23.9032,23.8124,23.9032,61500.0
2012-11-01 11:40:00,36.84,37.05,36.84,37.03,75700.0,23.9032,24.0394,23.9032,24.0265,75700.0
2012-11-01 11:50:00,37.03,37.07,36.98,36.99,69200.0,24.0265,24.0524,23.994,24.0005,69200.0
2012-11-01 12:00:00,36.99,37.01,36.93,36.96,35200.0,24.0005,24.0135,23.9616,23.9811,35200.0
2012-11-01 12:10:00,36.97,36.97,36.91,36.96,50800.0,23.9875,23.9875,23.9486,23.9811,50800.0
2012-11-01 12:20:00,36.96,36.98,36.91,36.95,59200.0,23.9811,23.994,23.9486,23.9746,59200.0
2012-11-01 12:30:00,36.95,36.98,36.93,36.95,36700.0,23.9746,23.994,23.9616,23.9746,36700.0
2012-11-01 12:40:00,36.95,37.02,36.94,36.97,31800.0,23.9746,24.02,23.9681,23.9875,31800.0
2012-11-01 12:50:00,36.98,37.02,36.93,36.94,45200.0,23.994,24.02,23.9616,23.9681,45200.0
2012-11-01 13:00:00,36.94,36.94,36.9,36.91,32900.0,23.9681,23.9681,23.9421,23.9486,32900.0
2012-11-01 13:10:00,36.91,36.97,36.91,36.95,23500.0,23.9486,23.9875,23.9486,23.9746,23500.0
2012-11-01 13:20:00,36.95,36.98,36.91,36.95,24600.0,23.9746,23.994,23.9486,23.9746,24600.0
2012-11-01 13:30:00,36.95,37.0,36.93,36.96,54500.0,23.9746,24.007,23.9616,23.9811,54500.0
2012-11-01 13:40:00,36.97,36.97,36.93,36.94,20200.0,23.9875,23.9875,23.9616,23.9681,20200.0
2012-11-01 13:50:00,36.95,37.0,36.94,36.97,36200.0,23.9746,24.007,23.9681,23.9875,36200.0
2012-11-01 14:00:00,36.97,37.01,36.91,36.91,64300.0,23.9875,24.0135,23.9486,23.9486,64300.0
2012-11-01 14:10:00,36.91,36.99,36.91,36.98,28900.0,23.9486,24.0005,23.9486,23.994,28900.0
2012-11-01 14:20:00,36.97,37.03,36.97,36.98,33000.0,23.9875,24.0265,23.9875,23.994,33000.0
2012-11-01 14:30:00,36.97,36.98,36.92,36.96,68600.0,23.9875,23.994,23.9551,23.9811,68600.0
2012-11-01 14:40:00,36.97,37.03,36.96,37.02,42700.0,23.9875,24.0265,23.9811,24.02,42700.0
2012-11-01 14:50:00,37.02,37.06,37.0,37.04,36300.0,24.02,24.0459,24.007,24.033,36300.0
2012-11-01 15:00:00,37.04,37.14,37.04,37.13,34400.0,24.033,24.0978,24.033,24.0914,34400.0
2012-11-01 15:10:00,37.13,37.15,37.1,37.14,36000.0,24.0914,24.1043,24.0719,24.0978,36000.0
2012-11-01 15:20:00,37.15,37.15,37.07,37.09,63200.0,24.1043,24.1043,24.0524,24.0654,63200.0
2012-11-01 15:30:00,37.08,37.11,37.03,37.06,96400.0,24.0589,24.0784,24.0265,24.0459,96400.0
2012-11-01 15:40:00,37.06,37.11,37.05,37.08,172000.0,24.0459,24.0784,24.0394,24.0589,172000.0
2012-11-01 15:50:00,37.08,37.1,37.05,37.09,225400.0,24.0589,24.0719,24.0394,24.0654,225400.0
2012-11-02 09:30:00,37.37,37.37,37.13,37.24,52100.0,24.2471,24.2471,24.0914,24.1627,52100.0
2012-11-02 09:40:00,37.25,37.34,37.08,37.24,110700.0,24.1692,24.2276,24.0589,24.1627,110700.0
2012-11-02 09:50:00,37.22,37.22,37.1,37.11,48500.0,24.1497,24.1497,24.0719,24.0784,48500.0
2012-11-02 10:00:00,37.12,37.26,37.04,37.12,98800.0,24.0849,24.1757,24.033,24.0849,98800.0
2012-11-02 10:10:00,37.14,37.16,36.95,36.97,73600.0,24.0978,24.1108,23.9746,23.9875,73600.0
2012-11-02 10:20:00,36.97,36.99,36.79,36.86,112100.0,23.9875,24.0005,23.8707,23.9162,112100.0
2012-11-02 10:30:00,36.87,37.03,36.87,36.97,50900.0,23.9227,24.0265,23.9227,23.9875,50900.0
2012-11-02 10:40:00,36.97,36.97,36.85,36.88,75800.0,23.9875,23.9875,23.9097,23.9291,75800.0
2012-11-02 10:50:00,36.88,36.91,36.84,36.88,82400.0,23.9291,23.9486,23.9032,23.9291,82400.0
2012-11-02 11:00:00,36.87,36.93,36.81,36.91,54700.0,23.9227,23.9616,23.8837,23.9486,54700.0
2012-11-02 11:10:00,36.93,37.07,36.9,37.04,53200.0,23.9616,24.0524,23.9421,24.033,53200.0
2012-11-02 11:20:00,37.06,37.17,37.0,37.02,95800.0,24.0459,24.1173,24.007,24.02,95800.0
2012-11-02 11:30:00,37.02,37.03,36.95,37.0,129500.0,24.02,24.0265,23.9746,24.007,129500.0
2012-11-02 11:40:00,37.0,37.0,36.92,36.96,61000.0,24.007,24.007,23.9551,23.9811,61000.0
2012-11-02 11:50:00,36.96,37.07,36.96,37.07,48500.0,23.9811,24.0524,23.9811,24.0524,48500.0
2012-11-02 12:00:00,37.07,37.12,37.04,37.06,37900.0,24.0524,24.0849,24.033,24.0459,37900.0
2012-11-02 12:10:00,37.06,37.14,37.05,37.14,27100.0,24.0459,24.0978,24.0394,24.0978,27100.0
2012-11-02 12:20:00,37.15,37.18,37.13,37.15,31300.0,24.1043,24.1238,24.0914,24.1043,31300.0
2012-11-02 12:30:00,37.15,37.22,37.12,37.2,23100.0,24.1043,24.1497,24.0849,24.1368,23100.0
2012-11-02 12:40:00,37.2,37.24,37.19,37.21,24100.0,24.1368,24.1627,24.1303,24.1433,24100.0
2012-11-02 12:50:00,37.2,37.2,37.12,37.14,24200.0,24.1368,24.1368,24.0849,24.0978,24200.0
2012-11-02 13:00:00,37.15,37.18,37.1,37.12,23500.0,24.1043,24.1238,24.0719,24.0849,23500.0
2012-11-02 13:10:00,37.11,37.15,37.1,37.13,24700.0,24.0784,24.1043,24.0719,24.0914,24700.0
2012-11-02 13:20:00,37.13,37.16,37.1,37.13,33300.0,24.0914,24.1108,24.0719,24.0914,33300.0
2012-11-02 13:30:00,37.13,37.17,37.12,37.14,34700.0,24.0914,24.1173,24.0849,24.0978,34700.0
2012-11-02 13:40:00,37.13,37.16,37.1,37.1,101100.0,24.0914,24.1108,24.0719,24.0719,101100.0
2012-11-02 13:50:00,37.11,37.11,36.99,36.99,22900.0,24.0784,24.0784,24.0005,24.0005,22900.0
2012-11-02 14:00:00,36.99,37.0,36.9,37.0,80500.0,24.0005,24.007,23.9421,24.007,80500.0
2012-11-02 14:10:00,36.98,37.01,36.95,36.95,31200.0,23.994,24.0135,23.9746,23.9746,31200.0
2012-11-02 14:20:00,36.96,37.01,36.94,37.01,98300.0,23.9811,24.0135,23.9681,24.0135,98300.0
2012-11-02 14:30:00,37.01,37.05,36.97,36.99,119800.0,24.0135,24.0394,23.9875,24.0005,119800.0
2012-11-02 14:40:00,36.99,37.02,36.98,37.0,53800.0,24.0005,24.02,23.994,24.007,53800.0
2012-11-02 14:50:00,37.0,37.03,36.98,37.02,36600.0,24.007,24.0265,23.994,24.02,36600.0
2012-11-02 15:00:00,37.02,37.03,36.99,37.0,88900.0,24.02,24.0265,24.0005,24.007,88900.0
2012-11-02 15:10:00,37.0,37.07,36.98,37.05,74800.0,24.007,24.0524,23.994,24.0394,74800.0
2012-11-02 15:20:00,37.03,37.04,36.97,36.98,91600.0,24.0265,24.033,23.9875,23.994,91600.0
2012-11-02 15:30:00,36.98,36.99,36.87,36.91,159600.0,23.994,24.0005,23.9227,23.9486,159600.0
2012-11-02 15:40:00,36.91,37.0,36.89,37.0,261100.0,23.9486,24.007,23.9356,24.007,261100.0
2012-11-02 15:50:00,36.99,37.01,36.94,37.0,368200.0,24.0005,24.0135,23.9681,24.007,368200.0
2012-11-05 09:30:00,37.0,37.0,36.85,36.91,94800.0,24.007,24.007,23.9097,23.9486,94800.0
2012-11-05 09:40:00,36.89,37.01,36.85,36.97,45000.0,23.9356,24.0135,23.9097,23.9875,45000.0
2012-11-05 09:50:00,36.97,37.06,36.95,37.05,51000.0,23.9875,24.0459,23.9746,24.0394,51000.0
2012-11-05 10:00:00,37.05,37.1,36.98,36.98,94900.0,24.0394,24.0719,23.994,23.994,94900.0
2012-11-05 10:10:00,37.0,37.09,36.95,37.02,131600.0,24.007,24.0654,23.9746,24.02,131600.0
2012-11-05 10:20:00,37.03,37.12,37.02,37.04,50500.0,24.0265,24.0849,24.02,24.033,50500.0
2012-11-05 10:30:00,37.04,37.14,37.02,37.11,58900.0,24.033,24.0978,24.02,24.0784,58900.0
2012-11-05 10:40:00,37.11,37.13,37.08,37.12,43000.0,24.0784,24.0914,24.0589,24.0849,43000.0
2012-11-05 10:50:00,37.12,37.19,37.08,37.14,36500.0,24.0849,24.1303,24.0589,24.0978,36500.0
2012-11-05 11:00:00,37.13,37.22,37.13,37.2,43900.0,24.0914,24.1497,24.0914,24.1368,43900.0
2012-11-05 11:10:00,37.19,37.24,37.18,37.22,80100.0,24.1303,24.1627,24.1238,24.1497,80100.0
2012-11-05 11:20:00,37.21,37.23,37.19,37.21,38100.0,24.1433,24.1562,24.1303,24.1433,38100.0
2012-11-05 11:30:00,37.22,37.23,37.15,37.17,44400.0,24.1497,24.1562,24.1043,24.1173,44400.0
2012-11-05 11:40:00,37.17,37.19,37.09,37.1,31100.0,24.1173,24.1303,24.0654,24.0719,31100.0
2012-11-05 11:50:00,37.1,37.14,37.1,37.11,28100.0,24.0719,24.0978,24.0719,24.0784,28100.0
2012-11-05 12:00:00,37.12,37.13,37.1,37.1,31000.0,24.0849,24.0914,24.0719,24.0719,31000.0
2012-11-05 12:10:00,37.1,37.14,37.1,37.13,39500.0,24.0719,24.0978,24.0719,24.0914,39500.0
2012-11-05 12:20:00,37.13,37.16,37.11,37.13,45000.0,24.0914,24.1108,24.0784,24.0914,45000.0
2012-11-05 12:30:00,37.13,37.17,37.11,37.17,40600.0,24.0914,24.1173,24.0784,24.1173,40600.0
2012-11-05 12:40:00,37.17,37.18,37.14,37.18,41800.0,24.1173,24.1238,24.0978,24.1238,41800.0
2012-11-05 12:50:00,37.18,37.2,37.15,37.17,44700.0,24.1238,24.1368,24.1043,24.1173,44700.0
2012-11-05 13:00:00,37.18,37.21,37.15,37.21,41500.0,24.1238,24.1433,24.1043,24.1433,41500.0
2012-11-05 13:10:00,37.21,37.27,37.2,37.26,34300.0,24.1433,24.1822,24.1368,24.1757,34300.0
2012-11-05 13:20:00,37.27,37.36,37.26,37.34,45900.0,24.1822,24.2406,24.1757,24.2276,45900.0
2012-11-05 13:30:00,37.33,37.42,37.33,37.42,42500.0,24.2211,24.2795,24.2211,24.2795,42500.0
2012-11-05 13:40:00,37.41,37.41,37.37,37.4,34500.0,24.273,24.273,24.2471,24.2665,34500.0
2012-11-05 13:50:00,37.41,37.42,37.38,37.42,38300.0,24.273,24.2795,24.2536,24.2795,38300.0
2012-11-05 14:00:00,37.42,37.48,37.4,37.45,55000.0,24.2795,24.3184,24.2665,24.299,55000.0
2012-11-05 14:10:00,37.45,37.5,37.45,37.47,99400.0,24.299,24.3314,24.299,24.312,99400.0
2012-11-05 14:20:00,37.47,37.54,37.47,37.51,103300.0,24.312,24.3574,24.312,24.3379,103300.0
2012-11-05 14:30:00,37.51,37.53,37.49,37.5,51000.0,24.3379,24.3509,24.3249,24.3314,51000.0
2012-11-05 14:40:00,37.5,37.54,37.5,37.51,58100.0,24.3314,24.3574,24.3314,24.3379,58100.0
2012-11-05 14:50:00,37.51,37.56,37.5,37.51,36800.0,24.3379,24.3704,24.3314,24.3379,36800.0
2012-11-05 15:00:00,37.5,37.54,37.48,37.48,79300.0,24.3314,24.3574,24.3184,24.3184,79300.0
2012-11-05 15:10:00,37.49,37.51,37.46,37.48,44900.0,24.3249,24.3379,24.3055,24.3184,44900.0
2012-11-05 15:20:00,37.48,37.52,37.47,37.5,113600.0,24.3184,24.3444,24.312,24.3314,113600.0
2012-11-05 15:30:00,37.51,37.56,37.49,37.54,95500.0,24.3379,24.3704,24.3249,24.3574,95500.0
2012-11-05 15:40:00,37.54,37.7,37.54,37.69,169500.0,24.3574,24.4612,24.3574,24.4547,169500.0
2012-11-05 15:50:00,37.69,37.71,37.58,37.6,250300.0,24.4547,24.4677,24.3833,24.3963,250300.0
2012-11-06 09:30:00,37.63,37.89,37.55,37.71,67500.0,24.4158,24.5845,24.3639,24.4677,67500.0
2012-11-06 09:40:00,37.72,37.78,37.7,37.77,74300.0,24.4742,24.5131,24.4612,24.5066,74300.0
2012-11-06 09:50:00,37.77,37.81,37.66,37.81,61600.0,24.5066,24.5326,24.4352,24.5326,61600.0
2012-11-06 10:00:00,37.81,37.96,37.76,37.91,78400.0,24.5326,24.6299,24.5001,24.5974,78400.0
2012-11-06 10:10:00,37.91,37.96,37.91,37.95,62700.0,24.5974,24.6299,24.5974,24.6234,62700.0
2012-11-06 10:20:00,37.95,38.0,37.92,37.97,173800.0,24.6234,24.6558,24.6039,24.6364,173800.0
2012-11-06 10:30:00,37.96,38.08,37.96,38.07,75500.0,24.6299,24.7077,24.6299,24.7013,75500.0
2012-11-06 10:40:00,38.08,38.39,38.08,38.18,209000.0,24.7077,24.9089,24.7077,24.7726,209000.0
2012-11-06 10:50:00,38.18,38.19,38.07,38.11,43100.0,24.7726,24.7791,24.7013,24.7272,43100.0
2012-11-06 11:00:00,38.1,38.22,38.08,38.22,85600.0,24.7207,24.7986,24.7077,24.7986,85600.0
2012-11-06 11:10:00,38.21,38.3,38.2,38.3,63600.0,24.7921,24.8505,24.7856,24.8505,63600.0
2012-11-06 11:20:00,38.29,38.32,38.27,38.29,187600.0,24.844,24.8635,24.831,24.844,187600.0
2012-11-06 11:30:00,38.29,38.38,38.24,38.35,111500.0,24.844,24.9024,24.8116,24.8829,111500.0
2012-11-06 11:40:00,38.35,38.46,38.34,38.38,159100.0,24.8829,24.9543,24.8764,24.9024,159100.0
2012-11-06 11:50:00,38.37,38.41,38.35,38.39,60400.0,24.8959,24.9219,24.8829,24.9089,60400.0
2012-11-06 12:00:00,38.38,38.48,38.33,38.35,91100.0,24.9024,24.9673,24.87,24.8829,91100.0
2012-11-06 12:10:00,38.34,38.37,38.27,38.27,39700.0,24.8764,24.8959,24.831,24.831,39700.0
2012-11-06 12:20:00,38.27,38.32,38.21,38.24,102200.0,24.831,24.8635,24.7921,24.8116,102200.0
2012-11-06 12:30:00,38.23,38.25,38.19,38.21,39000.0,24.8051,24.8181,24.7791,24.7921,39000.0
2012-11-06 12:40:00,38.2,38.22,38.11,38.11,53500.0,24.7856,24.7986,24.7272,24.7272,53500.0
2012-11-06 12:50:00,38.11,38.18,38.11,38.15,35200.0,24.7272,24.7726,24.7272,24.7532,35200.0
2012-11-06 13:00:00,38.16,38.23,38.13,38.23,31600.0,24.7597,24.8051,24.7402,24.8051,31600.0
2012-11-06 13:10:00,38.22,38.26,38.16,38.21,39000.0,24.7986,24.8245,24.7597,24.7921,39000.0
2012-11-06 13:20:00,38.2,38.34,38.18,38.32,68400.0,24.7856,24.8764,24.7726,24.8635,68400.0
2012-11-06 13:30:00,38.33,38.36,38.3,38.31,85400.0,24.87,24.8894,24.8505,24.857,85400.0
2012-11-06 13:40:00,38.33,38.36,38.3,38.34,24800.0,24.87,24.8894,24.8505,24.8764,24800.0
2012-11-06 13:50:00,38.34,38.37,38.32,38.36,60900.0,24.8764,24.8959,24.8635,24.8894,60900.0
2012-11-06 14:00:00,38.36,38.38,38.3,38.31,62900.0,24.8894,24.9024,24.8505,24.857,62900.0
2012-11-06 14:10:00,38.3,38.36,38.29,38.35,59800.0,24.8505,24.8894,24.844,24.8829,59800.0
2012-11-06 14:20:00,38.34,38.37,38.31,38.31,118000.0,24.8764,24.8959,24.857,24.857,118000.0
2012-11-06 14:30:00,38.32,38.32,38.24,38.26,25200.0,24.8635,24.8635,24.8116,24.8245,25200.0
2012-11-06 14:40:00,38.24,38.25,38.15,38.16,36600.0,24.8116,24.8181,24.7532,24.7597,36600.0
2012-11-06 14:50:00,38.17,38.17,38.07,38.13,102800.0,24.7661,24.7661,24.7013,24.7402,102800.0
2012-11-06 15:00:00,38.14,38.24,38.13,38.23,89000.0,24.7467,24.8116,24.7402,24.8051,89000.0
2012-11-06 15:10:00,38.23,38.27,38.22,38.27,70800.0,24.8051,24.831,24.7986,24.831,70800.0
2012-11-06 15:20:00,38.26,38.3,38.23,38.3,111900.0,24.8245,24.8505,24.8051,24.8505,111900.0
2012-11-06 15:30:00,38.29,38.3,38.19,38.22,127500.0,24.844,24.8505,24.7791,24.7986,127500.0
2012-11-06 15:40:00,38.21,38.26,38.2,38.26,176900.0,24.7921,24.8245,24.7856,24.8245,176900.0
2012-11-06 15:50:00,38.27,38.31,38.23,38.26,360800.0,24.831,24.857,24.8051,24.8245,360800.0
2012-11-07 09:30:00,37.78,37.92,37.43,37.43,187700.0,24.5131,24.6039,24.286,24.286,187700.0
2012-11-07 09:40:00,37.48,37.66,37.4,37.65,168700.0,24.3184,24.4352,24.2665,24.4287,168700.0
2012-11-07 09:50:00,37.63,37.64,37.51,37.6,98800.0,24.4158,24.4223,24.3379,24.3963,98800.0
2012-11-07 10:00:00,37.59,37.66,37.57,37.64,83600.0,24.3898,24.4352,24.3768,24.4223,83600.0
2012-11-07 10:10:00,37.64,37.64,37.49,37.5,72000.0,24.4223,24.4223,24.3249,24.3314,72000.0
2012-11-07 10:20:00,37.5,37.53,37.42,37.48,143800.0,24.3314,24.3509,24.2795,24.3184,143800.0
2012-11-07 10:30:00,37.48,37.55,37.44,37.55,37000.0,24.3184,24.3639,24.2925,24.3639,37000.0
2012-11-07 10:40:00,37.55,37.59,37.47,37.5,44700.0,24.3639,24.3898,24.312,24.3314,44700.0
2012-11-07 10:50:00,37.5,37.53,37.35,37.35,85700.0,24.3314,24.3509,24.2341,24.2341,85700.0
2012-11-07 11:00:00,37.35,37.42,37.35,37.35,50400.0,24.2341,24.2795,24.2341,24.2341,50400.0
2012-11-07 11:10:00,37.35,37.38,37.33,37.37,47500.0,24.2341,24.2536,24.2211,24.2471,47500.0
2012-11-07 11:20:00,37.37,37.38,37.26,37.28,84300.0,24.2471,24.2536,24.1757,24.1887,84300.0
2012-11-07 11:30:00,37.28,37.35,37.26,37.33,142700.0,24.1887,24.2341,24.1757,24.2211,142700.0
2012-11-07 11:40:00,37.32,37.36,37.26,37.31,39000.0,24.2146,24.2406,24.1757,24.2081,39000.0
2012-11-07 11:50:00,37.31,37.32,37.26,37.27,109000.0,24.2081,24.2146,24.1757,24.1822,109000.0
2012-11-07 12:00:00,37.28,37.29,37.24,37.25,56800.0,24.1887,24.1952,24.1627,24.1692,56800.0
2012-11-07 12:10:00,37.26,37.35,37.24,37.3,97500.0,24.1757,24.2341,24.1627,24.2017,97500.0
2012-11-07 12:20:00,37.31,37.33,37.29,37.29,30100.0,24.2081,24.2211,24.1952,24.1952,30100.0
2012-11-07 12:30:00,37.29,37.37,37.29,37.35,19900.0,24.1952,24.2471,24.1952,24.2341,19900.0
2012-11-07 12:40:00,37.35,37.42,37.33,37.4,31700.0,24.2341,24.2795,24.2211,24.2665,31700.0
2012-11-07 12:50:00,37.41,37.42,37.36,37.42,76700.0,24.273,24.2795,24.2406,24.2795,76700.0
2012-11-07 13:00:00,37.42,37.6,37.39,37.58,49800.0,24.2795,24.3963,24.2601,24.3833,49800.0
2012-11-07 13:10:00,37.59,37.6,37.5,37.5,31900.0,24.3898,24.3963,24.3314,24.3314,31900.0
2012-11-07 13:20:00,37.51,37.58,37.5,37.55,22700.0,24.3379,24.3833,24.3314,24.3639,22700.0
2012-11-07 13:30:00,37.55,37.65,37.55,37.62,25300.0,24.3639,24.4287,24.3639,24.4093,25300.0
2012-11-07 13:40:00,37.62,37.64,37.56,37.58,40500.0,24.4093,24.4223,24.3704,24.3833,40500.0
2012-11-07 13:50:00,37.59,37.61,37.54,37.59,43400.0,24.3898,24.4028,24.3574,24.3898,43400.0
2012-11-07 14:00:00,37.58,37.72,37.58,37.69,62200.0,24.3833,24.4742,24.3833,24.4547,62200.0
2012-11-07 14:10:00,37.7,37.71,37.62,37.64,38400.0,24.4612,24.4677,24.4093,24.4223,38400.0
2012-11-07 14:20:00,37.64,37.7,37.63,37.67,21900.0,24.4223,24.4612,24.4158,24.4417,21900.0
2012-11-07 14:30:00,37.67,37.67,37.54,37.56,45100.0,24.4417,24.4417,24.3574,24.3704,45100.0
2012-11-07 14:40:00,37.55,37.58,37.53,37.55,35700.0,24.3639,24.3833,24.3509,24.3639,35700.0
2012-11-07 14:50:00,37.57,37.65,37.53,37.61,44800.0,24.3768,24.4287,24.3509,24.4028,44800.0
2012-11-07 15:00:00,37.61,37.63,37.54,37.54,52400.0,24.4028,24.4158,24.3574,24.3574,52400.0
2012-11-07 15:10:00,37.54,37.62,37.52,37.55,52700.0,24.3574,24.4093,24.3444,24.3639,52700.0
2012-11-07 15:20:00,37.55,37.71,37.53,37.68,61300.0,24.3639,24.4677,24.3509,24.4482,61300.0
2012-11-07 15:30:00,37.68,37.7,37.58,37.58,79600.0,24.4482,24.4612,24.3833,24.3833,79600.0
2012-11-07 15:40:00,37.58,37.71,37.58,37.69,213300.0,24.3833,24.4677,24.3833,24.4547,213300.0
2012-11-07 15:50:00,37.69,37.73,37.58,37.58,375300.0,24.4547,24.4807,24.3833,24.3833,375300.0
2012-11-08 09:30:00,37.58,37.65,37.33,37.37,131200.0,24.3833,24.4287,24.2211,24.2471,131200.0
2012-11-08 09:40:00,37.39,37.44,37.32,37.33,102000.0,24.2601,24.2925,24.2146,24.2211,102000.0
2012-11-08 09:50:00,37.33,37.35,37.3,37.3,139900.0,24.2211,24.2341,24.2017,24.2017,139900.0
2012-11-08 10:00:00,37.3,37.39,37.15,37.34,123900.0,24.2017,24.2601,24.1043,24.2276,123900.0
2012-11-08 10:10:00,37.34,37.44,37.32,37.36,318800.0,24.2276,24.2925,24.2146,24.2406,318800.0
2012-11-08 10:20:00,37.35,37.36,37.28,37.29,62500.0,24.2341,24.2406,24.1887,24.1952,62500.0
2012-11-08 10:30:00,37.3,37.39,37.25,37.37,76500.0,24.2017,24.2601,24.1692,24.2471,76500.0
2012-11-08 10:40:00,37.37,37.5,37.3,37.4,196300.0,24.2471,24.3314,24.2017,24.2665,196300.0
2012-11-08 10:50:00,37.4,37.48,37.37,37.4,58600.0,24.2665,24.3184,24.2471,24.2665,58600.0
2012-11-08 11:00:00,37.41,37.47,37.3,37.34,68500.0,24.273,24.312,24.2017,24.2276,68500.0
2012-11-08 11:10:00,37.34,37.34,37.22,37.24,39200.0,24.2276,24.2276,24.1497,24.1627,39200.0
2012-11-08 11:20:00,37.24,37.26,37.18,37.22,37200.0,24.1627,24.1757,24.1238,24.1497,37200.0
2012-11-08 11:30:00,37.22,37.23,37.05,37.12,42200.0,24.1497,24.1562,24.0394,24.0849,42200.0
2012-11-08 11:40:00,37.12,37.14,37.07,37.13,30400.0,24.0849,24.0978,24.0524,24.0914,30400.0
2012-11-08 11:50:00,37.13,37.14,37.08,37.09,29500.0,24.0914,24.0978,24.0589,24.0654,29500.0
2012-11-08 12:00:00,37.09,37.14,37.06,37.08,33500.0,24.0654,24.0978,24.0459,24.0589,33500.0
2012-11-08 12:10:00,37.08,37.09,37.0,37.05,31600.0,24.0589,24.0654,24.007,24.0394,31600.0
2012-11-08 12:20:00,37.05,37.08,37.02,37.07,28300.0,24.0394,24.0589,24.02,24.0524,28300.0
2012-11-08 12:30:00,37.08,37.11,37.04,37.09,32800.0,24.0589,24.0784,24.033,24.0654,32800.0
2012-11-08 12:40:00,37.1,37.12,37.04,37.07,19500.0,24.0719,24.0849,24.033,24.0524,19500.0
2012-11-08 12:50:00,37.07,37.14,37.07,37.14,23500.0,24.0524,24.0978,24.0524,24.0978,23500.0
2012-11-08 13:00:00,37.13,37.15,37.1,37.12,18500.0,24.0914,24.1043,24.0719,24.0849,18500.0
2012-11-08 13:10:00,37.11,37.11,36.9,36.98,149600.0,24.0784,24.0784,23.9421,23.994,149600.0
2012-11-08 13:20:00,36.98,37.02,36.84,36.9,46200.0,23.994,24.02,23.9032,23.9421,46200.0
2012-11-08 13:30:00,36.9,36.98,36.9,36.97,61800.0,23.9421,23.994,23.9421,23.9875,61800.0
2012-11-08 13:40:00,36.98,37.0,36.96,36.99,39500.0,23.994,24.007,23.9811,24.0005,39500.0
2012-11-08 13:50:00,36.99,37.13,36.99,37.09,37500.0,24.0005,24.0914,24.0005,24.0654,37500.0
2012-11-08 14:00:00,37.1,37.11,37.03,37.04,28500.0,24.0719,24.0784,24.0265,24.033,28500.0
2012-11-08 14:10:00,37.05,37.14,37.05,37.06,29600.0,24.0394,24.0978,24.0394,24.0459,29600.0
2012-11-08 14:20:00,37.07,37.07,37.03,37.06,35600.0,24.0524,24.0524,24.0265,24.0459,35600.0
2012-11-08 14:30:00,37.05,37.09,37.01,37.05,27100.0,24.0394,24.0654,24.0135,24.0394,27100.0
2012-11-08 14:40:00,37.05,37.13,37.05,37.13,41700.0,24.0394,24.0914,24.0394,24.0914,41700.0
2012-11-08 14:50:00,37.12,37.12,37.05,37.05,27000.0,24.0849,24.0849,24.0394,24.0394,27000.0
2012-11-08 15:00:00,37.05,37.07,37.03,37.05,45300.0,24.0394,24.0524,24.0265,24.0394,45300.0
2012-11-08 15:10:00,37.06,37.12,37.05,37.06,79800.0,24.0459,24.0849,24.0394,24.0459,79800.0
2012-11-08 15:20:00,37.07,37.1,37.04,37.08,68000.0,24.0524,24.0719,24.033,24.0589,68000.0
2012-11-08 15:30:00,37.07,37.09,37.02,37.06,85200.0,24.0524,24.0654,24.02,24.0459,85200.0
2012-11-08 15:40:00,37.07,37.09,37.0,37.0,83300.0,24.0524,24.0654,24.007,24.007,83300.0
2012-11-08 15:50:00,37.0,37.05,36.88,36.89,273700.0,24.007,24.0394,23.9291,23.9356,273700.0
2012-11-09 09:30:00,36.6,36.8,36.56,36.79,317500.0,23.7475,23.8772,23.7215,23.8707,317500.0
2012-11-09 09:40:00,36.77,37.0,36.77,36.98,114700.0,23.8578,24.007,23.8578,23.994,114700.0
2012-11-09 09:50:00,37.0,37.0,36.82,36.91,144600.0,24.007,24.007,23.8902,23.9486,144600.0
2012-11-09 10:00:00,36.89,37.12,36.87,37.1,101000.0,23.9356,24.0849,23.9227,24.0719,101000.0
2012-11-09 10:10:00,37.11,37.12,36.99,37.05,183200.0,24.0784,24.0849,24.0005,24.0394,183200.0
2012-11-09 10:20:00,37.04,37.11,37.02,37.03,157500.0,24.033,24.0784,24.02,24.0265,157500.0
2012-11-09 10:30:00,37.03,37.03,36.92,36.96,57900.0,24.0265,24.0265,23.9551,23.9811,57900.0
2012-11-09 10:40:00,36.96,37.11,36.95,37.04,69000.0,23.9811,24.0784,23.9746,24.033,69000.0
2012-11-09 10:50:00,37.05,37.1,37.0,37.04,78000.0,24.0394,24.0719,24.007,24.033,78000.0
2012-11-09 11:00:00,37.04,37.06,36.97,36.99,64400.0,24.033,24.0459,23.9875,24.0005,64400.0
2012-11-09 11:10:00,36.99,37.01,36.97,36.99,76400.0,24.0005,24.0135,23.9875,24.0005,76400.0
2012-11-09 11:20:00,36.99,37.0,36.88,36.9,40700.0,24.0005,24.007,23.9291,23.9421,40700.0
2012-11-09 11:30:00,36.91,36.99,36.87,36.97,37700.0,23.9486,24.0005,23.9227,23.9875,37700.0
2012-11-09 11:40:00,36.96,37.01,36.93,36.97,42200.0,23.9811,24.0135,23.9616,23.9875,42200.0
2012-11-09 11:50:00,36.98,37.04,36.94,37.03,84000.0,23.994,24.033,23.9681,24.0265,84000.0
2012-11-09 12:00:00,37.04,37.14,37.04,37.13,46900.0,24.033,24.0978,24.033,24.0914,46900.0
2012-11-09 12:10:00,37.12,37.15,37.08,37.09,85900.0,24.0849,24.1043,24.0589,24.0654,85900.0
2012-11-09 12:20:00,37.09,37.11,37.06,37.09,67100.0,24.0654,24.0784,24.0459,24.0654,67100.0
2012-11-09 12:30:00,37.1,37.13,37.07,37.11,65500.0,24.0719,24.0914,24.0524,24.0784,65500.0
2012-11-09 12:40:00,37.11,37.12,36.98,37.0,99100.0,24.0784,24.0849,23.994,24.007,99100.0
2012-11-09 12:50:00,37.01,37.01,36.95,36.97,85700.0,24.0135,24.0135,23.9746,23.9875,85700.0
2012-11-09 13:00:00,36.98,37.07,36.97,37.06,58500.0,23.994,24.0524,23.9875,24.0459,58500.0
2012-11-09 13:10:00,37.05,37.05,36.9,36.99,92700.0,24.0394,24.0394,23.9421,24.0005,92700.0
2012-11-09 13:20:00,36.99,37.02,36.87,36.88,89900.0,24.0005,24.02,23.9227,23.9291,89900.0
2012-11-09 13:30:00,36.88,36.98,36.87,36.94,94400.0,23.9291,23.994,23.9227,23.9681,94400.0
2012-11-09 13:40:00,36.94,37.0,36.9,36.97,93100.0,23.9681,24.007,23.9421,23.9875,93100.0
2012-11-09 13:50:00,36.98,37.01,36.95,36.98,80200.0,23.994,24.0135,23.9746,23.994,80200.0
2012-11-09 14:00:00,36.98,36.98,36.9,36.9,65100.0,23.994,23.994,23.9421,23.9421,65100.0
2012-11-09 14:10:00,36.91,36.96,36.88,36.93,77700.0,23.9486,23.9811,23.9291,23.9616,77700.0
2012-11-09 14:20:00,36.93,36.97,36.9,36.97,58500.0,23.9616,23.9875,23.9421,23.9875,58500.0
2012-11-09 14:30:00,36.98,37.08,36.96,37.02,165100.0,23.994,24.0589,23.9811,24.02,165100.0
2012-11-09 14:40:00,37.02,37.03,36.95,36.96,74300.0,24.02,24.0265,23.9746,23.9811,74300.0
2012-11-09 14:50:00,36.97,36.98,36.9,36.94,51600.0,23.9875,23.994,23.9421,23.9681,51600.0
2012-11-09 15:00:00,36.94,36.96,36.9,36.95,48000.0,23.9681,23.9811,23.9421,23.9746,48000.0
2012-11-09 15:10:00,36.95,36.99,36.9,36.92,49700.0,23.9746,24.0005,23.9421,23.9551,49700.0
2012-11-09 15:20:00,36.93,37.0,36.93,36.99,58600.0,23.9616,24.007,23.9616,24.0005,58600.0
2012-11-09 15:30:00,36.99,36.99,36.85,36.86,108200.0,24.0005,24.0005,23.9097,23.9162,108200.0
2012-11-09 15:40:00,36.87,37.02,36.87,36.96,147400.0,23.9227,24.02,23.9227,23.9811,147400.0
2012-11-09 15:50:00,36.96,36.97,36.84,36.92,296400.0,23.9811,23.9875,23.9032,23.9551,296400.0
2012-11-12 09:30:00,37.06,37.15,36.91,37.13,256500.0,24.0459,24.1043,23.9486,24.0914,256500.0
2012-11-12 09:40:00,37.14,37.15,36.9,36.95,260400.0,24.0978,24.1043,23.9421,23.9746,260400.0
2012-11-12 09:50:00,36.94,36.95,36.83,36.95,41600.0,23.9681,23.9746,23.8967,23.9746,41600.0
2012-11-12 10:00:00,36.93,36.99,36.92,36.94,19600.0,23.9616,24.0005,23.9551,23.9681,19600.0
2012-11-12 10:10:00,36.93,36.94,36.85,36.89,30700.0,23.9616,23.9681,23.9097,23.9356,30700.0
2012-11-12 10:20:00,36.89,36.92,36.75,36.88,69300.0,23.9356,23.9551,23.8448,23.9291,69300.0
2012-11-12 10:30:00,36.88,36.91,36.85,36.9,28200.0,23.9291,23.9486,23.9097,23.9421,28200.0
2012-11-12 10:40:00,36.9,36.92,36.84,36.85,40100.0,23.9421,23.9551,23.9032,23.9097,40100.0
2012-11-12 10:50:00,36.85,36.9,36.83,36.86,77100.0,23.9097,23.9421,23.8967,23.9162,77100.0
2012-11-12 11:00:00,36.86,36.86,36.76,36.84,19600.0,23.9162,23.9162,23.8513,23.9032,19600.0
2012-11-12 11:10:00,36.84,36.87,36.83,36.86,18300.0,23.9032,23.9227,23.8967,23.9162,18300.0
2012-11-12 11:20:00,36.86,36.89,36.85,36.86,20100.0,23.9162,23.9356,23.9097,23.9162,20100.0
2012-11-12 11:30:00,36.86,36.89,36.86,36.87,12800.0,23.9162,23.9356,23.9162,23.9227,12800.0
2012-11-12 11:40:00,36.88,36.91,36.85,36.89,38400.0,23.9291,23.9486,23.9097,23.9356,38400.0
2012-11-12 11:50:00,36.89,36.95,36.86,36.94,30800.0,23.9356,23.9746,23.9162,23.9681,30800.0
2012-11-12 12:00:00,36.94,36.95,36.91,36.92,27600.0,23.9681,23.9746,23.9486,23.9551,27600.0
2012-11-12 12:10:00,36.93,36.93,36.87,36.93,26200.0,23.9616,23.9616,23.9227,23.9616,26200.0
2012-11-12 12:20:00,36.93,36.95,36.91,36.94,28500.0,23.9616,23.9746,23.9486,23.9681,28500.0
2012-11-12 12:30:00,36.94,37.0,36.93,37.0,41200.0,23.9681,24.007,23.9616,24.007,41200.0
2012-11-12 12:40:00,37.01,37.03,36.92,36.93,39900.0,24.0135,24.0265,23.9551,23.9616,39900.0
2012-11-12 12:50:00,36.93,36.94,36.88,36.91,51100.0,23.9616,23.9681,23.9291,23.9486,51100.0
2012-11-12 13:00:00,36.91,36.98,36.9,36.93,46500.0,23.9486,23.994,23.9421,23.9616,46500.0
2012-11-12 13:10:00,36.93,36.98,36.92,36.95,66200.0,23.9616,23.994,23.9551,23.9746,66200.0
2012-11-12 13:20:00,36.95,36.97,36.93,36.94,60000.0,23.9746,23.9875,23.9616,23.9681,60000.0
2012-11-12 13:30:00,36.95,36.96,36.9,36.93,22300.0,23.9746,23.9811,23.9421,23.9616,22300.0
2012-11-12 13:40:00,36.94,36.95,36.92,36.93,24000.0,23.9681,23.9746,23.9551,23.9616,24000.0
2012-11-12 13:50:00,36.94,36.95,36.91,36.92,51200.0,23.9681,23.9746,23.9486,23.9551,51200.0
2012-11-12 14:00:00,36.92,36.92,36.88,36.9,60600.0,23.9551,23.9551,23.9291,23.9421,60600.0
2012-11-12 14:10:00,36.91,36.91,36.88,36.9,33700.0,23.9486,23.9486,23.9291,23.9421,33700.0
2012-11-12 14:20:00,36.9,36.94,36.89,36.93,23000.0,23.9421,23.9681,23.9356,23.9616,23000.0
2012-11-12 14:30:00,36.93,36.97,36.91,36.92,27000.0,23.9616,23.9875,23.9486,23.9551,27000.0
2012-11-12 14:40:00,36.92,36.92,36.89,36.92,25100.0,23.9551,23.9551,23.9356,23.9551,25100.0
2012-11-12 14:50:00,36.92,36.94,36.91,36.94,19300.0,23.9551,23.9681,23.9486,23.9681,19300.0
2012-11-12 15:00:00,36.94,36.95,36.88,36.89,41200.0,23.9681,23.9746,23.9291,23.9356,41200.0
2012-11-12 15:10:00,36.89,36.92,36.85,36.85,39900.0,23.9356,23.9551,23.9097,23.9097,39900.0
2012-11-12 15:20:00,36.85,36.91,36.85,36.88,32900.0,23.9097,23.9486,23.9097,23.9291,32900.0
2012-11-12 15:30:00,36.89,36.91,36.87,36.9,46400.0,23.9356,23.9486,23.9227,23.9421,46400.0
2012-11-12 15:40:00,36.9,36.91,36.85,36.87,78300.0,23.9421,23.9486,23.9097,23.9227,78300.0
2012-11-12 15:50:00,36.88,36.91,36.82,36.83,122000.0,23.9291,23.9486,23.8902,23.8967,122000.0
2012-11-13 09:30:00,36.66,36.69,36.47,36.58,121000.0,23.7864,23.8059,23.6631,23.7345,121000.0
2012-11-13 09:40:00,36.58,36.62,36.48,36.52,229900.0,23.7345,23.7604,23.6696,23.6956,229900.0
2012-11-13 09:50:00,36.52,36.59,36.46,36.55,115400.0,23.6956,23.741,23.6566,23.715,115400.0
2012-11-13 10:00:00,36.55,36.58,36.48,36.51,102500.0,23.715,23.7345,23.6696,23.6891,102500.0
2012-11-13 10:10:00,36.53,36.65,36.53,36.58,63900.0,23.702,23.7799,23.702,23.7345,63900.0
2012-11-13 10:20:00,36.57,36.64,36.52,36.55,52300.0,23.728,23.7734,23.6956,23.715,52300.0
2012-11-13 10:30:00,36.56,36.67,36.53,36.67,93200.0,23.7215,23.7929,23.702,23.7929,93200.0
2012-11-13 10:40:00,36.66,36.69,36.58,36.65,70000.0,23.7864,23.8059,23.7345,23.7799,70000.0
2012-11-13 10:50:00,36.65,36.77,36.62,36.75,79900.0,23.7799,23.8578,23.7604,23.8448,79900.0
2012-11-13 11:00:00,36.75,36.85,36.74,36.77,132400.0,23.8448,23.9097,23.8383,23.8578,132400.0
2012-11-13 11:10:00,36.78,36.79,36.74,36.77,94300.0,23.8643,23.8707,23.8383,23.8578,94300.0
2012-11-13 11:20:00,36.79,36.83,36.78,36.78,70800.0,23.8707,23.8967,23.8643,23.8643,70800.0
2012-11-13 11:30:00,36.79,36.8,36.69,36.75,50700.0,23.8707,23.8772,23.8059,23.8448,50700.0
2012-11-13 11:40:00,36.75,36.79,36.74,36.78,42900.0,23.8448,23.8707,23.8383,23.8643,42900.0
2012-11-13 11:50:00,36.77,36.81,36.75,36.8,131800.0,23.8578,23.8837,23.8448,23.8772,131800.0
2012-11-13 12:00:00,36.8,36.81,36.71,36.71,55000.0,23.8772,23.8837,23.8188,23.8188,55000.0
2012-11-13 12:10:00,36.72,36.79,36.71,36.76,52900.0,23.8253,23.8707,23.8188,23.8513,52900.0
2012-11-13 12:20:00,36.77,36.77,36.71,36.73,54600.0,23.8578,23.8578,23.8188,23.8318,54600.0
2012-11-13 12:30:00,36.73,36.73,36.66,36.69,48900.0,23.8318,23.8318,23.7864,23.8059,48900.0
2012-11-13 12:40:00,36.7,36.71,36.65,36.7,41000.0,23.8124,23.8188,23.7799,23.8124,41000.0
2012-11-13 12:50:00,36.69,36.72,36.67,36.7,40400.0,23.8059,23.8253,23.7929,23.8124,40400.0
2012-11-13 13:00:00,36.69,36.72,36.65,36.7,34200.0,23.8059,23.8253,23.7799,23.8124,34200.0
2012-11-13 13:10:00,36.7,36.8,36.68,36.77,32600.0,23.8124,23.8772,23.7994,23.8578,32600.0
2012-11-13 13:20:00,36.77,36.77,36.73,36.74,36400.0,23.8578,23.8578,23.8318,23.8383,36400.0
2012-11-13 13:30:00,36.74,36.74,36.65,36.65,54200.0,23.8383,23.8383,23.7799,23.7799,54200.0
2012-11-13 13:40:00,36.65,36.69,36.62,36.69,72400.0,23.7799,23.8059,23.7604,23.8059,72400.0
2012-11-13 13:50:00,36.69,36.74,36.66,36.71,72200.0,23.8059,23.8383,23.7864,23.8188,72200.0
2012-11-13 14:00:00,36.72,36.75,36.65,36.7,40400.0,23.8253,23.8448,23.7799,23.8124,40400.0
2012-11-13 14:10:00,36.7,36.71,36.66,36.67,38600.0,23.8124,23.8188,23.7864,23.7929,38600.0
2012-11-13 14:20:00,36.68,36.68,36.63,36.68,44600.0,23.7994,23.7994,23.7669,23.7994,44600.0
2012-11-13 14:30:00,36.68,36.69,36.6,36.63,102100.0,23.7994,23.8059,23.7475,23.7669,102100.0
2012-11-13 14:40:00,36.63,36.64,36.57,36.61,94600.0,23.7669,23.7734,23.728,23.754,94600.0
2012-11-13 14:50:00,36.61,36.68,36.61,36.65,31500.0,23.754,23.7994,23.754,23.7799,31500.0
2012-11-13 15:00:00,36.66,36.67,36.59,36.59,54000.0,23.7864,23.7929,23.741,23.741,54000.0
2012-11-13 15:10:00,36.61,36.62,36.58,36.6,70200.0,23.754,23.7604,23.7345,23.7475,70200.0
2012-11-13 15:20:00,36.6,36.61,36.47,36.52,158600.0,23.7475,23.754,23.6631,23.6956,158600.0
2012-11-13 15:30:00,36.52,36.54,36.39,36.4,240500.0,23.6956,23.7085,23.6112,23.6177,240500.0
2012-11-13 15:40:00,36.4,36.4,36.33,36.38,148800.0,23.6177,23.6177,23.5723,23.6047,148800.0
2012-11-13 15:50:00,36.38,36.39,36.29,36.35,334800.0,23.6047,23.6112,23.5463,23.5853,334800.0
2012-11-14 09:30:00,36.42,36.75,36.37,36.63,50700.0,23.6307,23.8448,23.5982,23.7669,50700.0
2012-11-14 09:40:00,36.63,36.65,36.54,36.6,47300.0,23.7669,23.7799,23.7085,23.7475,47300.0
2012-11-14 09:50:00,36.61,36.62,36.44,36.5,26000.0,23.754,23.7604,23.6437,23.6826,26000.0
2012-11-14 10:00:00,36.5,36.53,36.45,36.51,40500.0,23.6826,23.702,23.6501,23.6891,40500.0
2012-11-14 10:10:00,36.51,36.54,36.4,36.46,45600.0,23.6891,23.7085,23.6177,23.6566,45600.0
2012-11-14 10:20:00,36.46,36.52,36.41,36.48,73600.0,23.6566,23.6956,23.6242,23.6696,73600.0
2012-11-14 10:30:00,36.46,36.56,36.44,36.48,168300.0,23.6566,23.7215,23.6437,23.6696,168300.0
2012-11-14 10:40:00,36.49,36.57,36.47,36.5,129500.0,23.6761,23.728,23.6631,23.6826,129500.0
2012-11-14 10:50:00,36.49,36.5,36.41,36.5,124200.0,23.6761,23.6826,23.6242,23.6826,124200.0
2012-11-14 11:00:00,36.49,36.5,36.42,36.5,58000.0,23.6761,23.6826,23.6307,23.6826,58000.0
2012-11-14 11:10:00,36.5,36.51,36.49,36.5,160800.0,23.6826,23.6891,23.6761,23.6826,160800.0
2012-11-14 11:20:00,36.49,36.51,36.47,36.49,159500.0,23.6761,23.6891,23.6631,23.6761,159500.0
2012-11-14 11:30:00,36.49,36.5,36.43,36.49,37800.0,23.6761,23.6826,23.6372,23.6761,37800.0
2012-11-14 11:40:00,36.5,36.51,36.47,36.51,67500.0,23.6826,23.6891,23.6631,23.6891,67500.0
2012-11-14 11:50:00,36.51,36.54,36.45,36.53,50100.0,23.6891,23.7085,23.6501,23.702,50100.0
2012-11-14 12:00:00,36.54,36.59,36.52,36.55,42900.0,23.7085,23.741,23.6956,23.715,42900.0
2012-11-14 12:10:00,36.54,36.56,36.42,36.42,40800.0,23.7085,23.7215,23.6307,23.6307,40800.0
2012-11-14 12:20:00,36.42,36.46,36.37,36.46,30800.0,23.6307,23.6566,23.5982,23.6566,30800.0
2012-11-14 12:30:00,36.46,36.51,36.43,36.44,18000.0,23.6566,23.6891,23.6372,23.6437,18000.0
2012-11-14 12:40:00,36.44,36.5,36.42,36.49,22500.0,23.6437,23.6826,23.6307,23.6761,22500.0
2012-11-14 12:50:00,36.5,36.54,36.47,36.48,42900.0,23.6826,23.7085,23.6631,23.6696,42900.0
2012-11-14 13:00:00,36.48,36.51,36.45,36.5,24600.0,23.6696,23.6891,23.6501,23.6826,24600.0
2012-11-14 13:10:00,36.5,36.52,36.48,36.5,74200.0,23.6826,23.6956,23.6696,23.6826,74200.0
2012-11-14 13:20:00,36.5,36.51,36.44,36.44,54700.0,23.6826,23.6891,23.6437,23.6437,54700.0
2012-11-14 13:30:00,36.44,36.49,36.39,36.44,68300.0,23.6437,23.6761,23.6112,23.6437,68300.0
2012-11-14 13:40:00,36.45,36.48,36.39,36.4,55700.0,23.6501,23.6696,23.6112,23.6177,55700.0
2012-11-14 13:50:00,36.4,36.48,36.39,36.47,50700.0,23.6177,23.6696,23.6112,23.6631,50700.0
2012-11-14 14:00:00,36.48,36.51,36.42,36.43,76600.0,23.6696,23.6891,23.6307,23.6372,76600.0
2012-11-14 14:10:00,36.43,36.45,36.32,36.38,70400.0,23.6372,23.6501,23.5658,23.6047,70400.0
2012-11-14 14:20:00,36.37,36.48,36.31,36.47,43400.0,23.5982,23.6696,23.5593,23.6631,43400.0
2012-11-14 14:30:00,36.46,36.47,36.4,36.46,46200.0,23.6566,23.6631,23.6177,23.6566,46200.0
2012-11-14 14:40:00,36.45,36.49,36.4,36.47,66100.0,23.6501,23.6761,23.6177,23.6631,66100.0
2012-11-14 14:50:00,36.47,36.53,36.45,36.46,54200.0,23.6631,23.702,23.6501,23.6566,54200.0
2012-11-14 15:00:00,36.46,36.48,36.29,36.33,59600.0,23.6566,23.6696,23.5463,23.5723,59600.0
2012-11-14 15:10:00,36.33,36.38,36.26,36.29,79400.0,23.5723,23.6047,23.5269,23.5463,79400.0
2012-11-14 15:20:00,36.28,36.31,36.24,36.27,124200.0,23.5398,23.5593,23.5139,23.5334,124200.0
2012-11-14 15:30:00,36.27,36.27,36.2,36.2,141600.0,23.5334,23.5334,23.4879,23.4879,141600.0
2012-11-14 15:40:00,36.2,36.23,36.13,36.15,145100.0,23.4879,23.5074,23.4425,23.4555,145100.0
2012-11-14 15:50:00,36.15,36.16,36.09,36.15,223000.0,23.4555,23.462,23.4166,23.4555,223000.0
2012-11-15 09:30:00,36.14,36.59,36.09,36.58,67400.0,23.449,23.741,23.4166,23.7345,67400.0
2012-11-15 09:40:00,36.58,36.64,36.48,36.48,108300.0,23.7345,23.7734,23.6696,23.6696,108300.0
2012-11-15 09:50:00,36.48,36.48,36.2,36.26,73000.0,23.6696,23.6696,23.4879,23.5269,73000.0
2012-11-15 10:00:00,36.25,36.49,36.15,36.44,108000.0,23.5204,23.6761,23.4555,23.6437,108000.0
2012-11-15 10:10:00,36.44,36.44,36.29,36.29,70500.0,23.6437,23.6437,23.5463,23.5463,70500.0
2012-11-15 10:20:00,36.28,36.45,36.22,36.41,109200.0,23.5398,23.6501,23.5009,23.6242,109200.0
2012-11-15 10:30:00,36.42,36.5,36.4,36.47,32800.0,23.6307,23.6826,23.6177,23.6631,32800.0
2012-11-15 10:40:00,36.47,36.48,36.34,36.35,34800.0,23.6631,23.6696,23.5788,23.5853,34800.0
2012-11-15 10:50:00,36.35,36.38,36.29,36.33,41300.0,23.5853,23.6047,23.5463,23.5723,41300.0
2012-11-15 11:00:00,36.32,36.38,36.26,36.31,41500.0,23.5658,23.6047,23.5269,23.5593,41500.0
2012-11-15 11:10:00,36.32,36.34,36.2,36.2,103700.0,23.5658,23.5788,23.4879,23.4879,103700.0
2012-11-15 11:20:00,36.21,36.23,36.06,36.06,110100.0,23.4944,23.5074,23.3971,23.3971,110100.0
2012-11-15 11:30:00,36.07,36.11,35.97,35.98,98700.0,23.4036,23.4295,23.3387,23.3452,98700.0
2012-11-15 11:40:00,35.98,36.02,35.8,35.83,155300.0,23.3452,23.3711,23.2284,23.2479,155300.0
2012-11-15 11:50:00,35.83,35.91,35.83,35.9,163200.0,23.2479,23.2998,23.2479,23.2933,163200.0
2012-11-15 12:00:00,35.9,35.94,35.89,35.91,45200.0,23.2933,23.3192,23.2868,23.2998,45200.0
2012-11-15 12:10:00,35.91,35.92,35.79,35.8,135700.0,23.2998,23.3063,23.2219,23.2284,135700.0
2012-11-15 12:20:00,35.79,35.79,35.69,35.7,65700.0,23.2219,23.2219,23.157,23.1635,65700.0
2012-11-15 12:30:00,35.7,35.8,35.69,35.8,100500.0,23.1635,23.2284,23.157,23.2284,100500.0
2012-11-15 12:40:00,35.8,35.81,35.75,35.8,66700.0,23.2284,23.2349,23.196,23.2284,66700.0
2012-11-15 12:50:00,35.8,35.81,35.75,35.8,23900.0,23.2284,23.2349,23.196,23.2284,23900.0
2012-11-15 13:00:00,35.8,35.84,35.77,35.83,93000.0,23.2284,23.2544,23.2089,23.2479,93000.0
2012-11-15 13:10:00,35.83,35.9,35.83,35.9,93700.0,23.2479,23.2933,23.2479,23.2933,93700.0
2012-11-15 13:20:00,35.9,36.04,35.89,36.02,80000.0,23.2933,23.3841,23.2868,23.3711,80000.0
2012-11-15 13:30:00,36.03,36.07,35.99,36.05,139300.0,23.3776,23.4036,23.3517,23.3906,139300.0
2012-11-15 13:40:00,36.05,36.09,36.01,36.01,47000.0,23.3906,23.4166,23.3647,23.3647,47000.0
2012-11-15 13:50:00,36.02,36.03,35.95,35.95,230800.0,23.3711,23.3776,23.3257,23.3257,230800.0
2012-11-15 14:00:00,35.95,36.0,35.88,35.88,87500.0,23.3257,23.3582,23.2803,23.2803,87500.0
2012-11-15 14:10:00,35.89,35.91,35.77,35.8,204000.0,23.2868,23.2998,23.2089,23.2284,204000.0
2012-11-15 14:20:00,35.8,35.82,35.76,35.8,84300.0,23.2284,23.2414,23.2024,23.2284,84300.0
2012-11-15 14:30:00,35.8,35.82,35.73,35.8,70100.0,23.2284,23.2414,23.183,23.2284,70100.0
2012-11-15 14:40:00,35.8,35.86,35.8,35.83,49700.0,23.2284,23.2673,23.2284,23.2479,49700.0
2012-11-15 14:50:00,35.83,35.89,35.83,35.85,56600.0,23.2479,23.2868,23.2479,23.2608,56600.0
2012-11-15 15:00:00,35.85,35.87,35.76,35.8,80100.0,23.2608,23.2738,23.2024,23.2284,80100.0
2012-11-15 15:10:00,35.81,35.83,35.74,35.75,127300.0,23.2349,23.2479,23.1895,23.196,127300.0
2012-11-15 15:20:00,35.76,35.79,35.71,35.75,73900.0,23.2024,23.2219,23.17,23.196,73900.0
2012-11-15 15:30:00,35.74,35.8,35.72,35.8,116700.0,23.1895,23.2284,23.1765,23.2284,116700.0
2012-11-15 15:40:00,35.8,35.87,35.78,35.83,332200.0,23.2284,23.2738,23.2154,23.2479,332200.0
2012-11-15 15:50:00,35.83,35.84,35.72,35.74,929000.0,23.2479,23.2544,23.1765,23.1895,929000.0
2012-11-16 09:30:00,35.79,35.81,35.58,35.7,355000.0,23.2219,23.2349,23.0857,23.1635,355000.0
2012-11-16 09:40:00,35.7,35.71,35.59,35.63,106300.0,23.1635,23.17,23.0921,23.1181,106300.0
2012-11-16 09:50:00,35.64,35.64,35.54,35.59,106200.0,23.1246,23.1246,23.0597,23.0921,106200.0
2012-11-16 10:00:00,35.59,35.62,35.45,35.6,220000.0,23.0921,23.1116,23.0013,23.0986,220000.0
2012-11-16 10:10:00,35.6,35.74,35.57,35.69,124600.0,23.0986,23.1895,23.0792,23.157,124600.0
2012-11-16 10:20:00,35.69,35.74,35.68,35.71,199800.0,23.157,23.1895,23.1505,23.17,199800.0
2012-11-16 10:30:00,35.72,35.77,35.69,35.76,184500.0,23.1765,23.2089,23.157,23.2024,184500.0
2012-11-16 10:40:00,35.76,35.77,35.64,35.67,36600.0,23.2024,23.2089,23.1246,23.144,36600.0
2012-11-16 10:50:00,35.67,35.69,35.61,35.63,53600.0,23.144,23.157,23.1051,23.1181,53600.0
2012-11-16 11:00:00,35.64,35.69,35.61,35.63,86600.0,23.1246,23.157,23.1051,23.1181,86600.0
2012-11-16 11:10:00,35.63,35.67,35.59,35.6,91000.0,23.1181,23.144,23.0921,23.0986,91000.0
2012-11-16 11:20:00,35.6,35.66,35.49,35.5,68600.0,23.0986,23.1376,23.0273,23.0337,68600.0
2012-11-16 11:30:00,35.5,35.58,35.5,35.57,51400.0,23.0337,23.0857,23.0337,23.0792,51400.0
2012-11-16 11:40:00,35.57,35.8,35.55,35.68,255300.0,23.0792,23.2284,23.0662,23.1505,255300.0
2012-11-16 11:50:00,35.69,35.73,35.63,35.69,148700.0,23.157,23.183,23.1181,23.157,148700.0
2012-11-16 12:00:00,35.69,35.72,35.66,35.71,158700.0,23.157,23.1765,23.1376,23.17,158700.0
2012-11-16 12:10:00,35.71,35.74,35.68,35.71,251900.0,23.17,23.1895,23.1505,23.17,251900.0
2012-11-16 12:20:00,35.71,35.77,35.69,35.76,100100.0,23.17,23.2089,23.157,23.2024,100100.0
2012-11-16 12:30:00,35.76,35.83,35.74,35.77,899100.0,23.2024,23.2479,23.1895,23.2089,899100.0
2012-11-16 12:40:00,35.78,35.8,35.74,35.77,64100.0,23.2154,23.2284,23.1895,23.2089,64100.0
2012-11-16 12:50:00,35.77,35.77,35.68,35.72,41100.0,23.2089,23.2089,23.1505,23.1765,41100.0
2012-11-16 13:00:00,35.73,35.76,35.7,35.74,73900.0,23.183,23.2024,23.1635,23.1895,73900.0
2012-11-16 13:10:00,35.74,35.75,35.65,35.65,28400.0,23.1895,23.196,23.1311,23.1311,28400.0
2012-11-16 13:20:00,35.66,35.7,35.65,35.69,20800.0,23.1376,23.1635,23.1311,23.157,20800.0
2012-11-16 13:30:00,35.69,35.7,35.64,35.64,38400.0,23.157,23.1635,23.1246,23.1246,38400.0
2012-11-16 13:40:00,35.64,35.7,35.64,35.68,37300.0,23.1246,23.1635,23.1246,23.1505,37300.0
2012-11-16 13:50:00,35.68,35.72,35.65,35.71,47000.0,23.1505,23.1765,23.1311,23.17,47000.0
2012-11-16 14:00:00,35.71,35.74,35.68,35.7,266000.0,23.17,23.1895,23.1505,23.1635,266000.0
2012-11-16 14:10:00,35.7,35.7,35.66,35.69,47800.0,23.1635,23.1635,23.1376,23.157,47800.0
2012-11-16 14:20:00,35.69,35.69,35.61,35.63,86500.0,23.157,23.157,23.1051,23.1181,86500.0
2012-11-16 14:30:00,35.64,35.65,35.55,35.57,59100.0,23.1246,23.1311,23.0662,23.0792,59100.0
2012-11-16 14:40:00,35.58,35.67,35.57,35.63,64100.0,23.0857,23.144,23.0792,23.1181,64100.0
2012-11-16 14:50:00,35.63,35.71,35.63,35.69,64500.0,23.1181,23.17,23.1181,23.157,64500.0
2012-11-16 15:00:00,35.69,35.73,35.66,35.73,51400.0,23.157,23.183,23.1376,23.183,51400.0
2012-11-16 15:10:00,35.73,35.75,35.68,35.7,68800.0,23.183,23.196,23.1505,23.1635,68800.0
2012-11-16 15:20:00,35.7,35.75,35.68,35.74,104900.0,23.1635,23.196,23.1505,23.1895,104900.0
2012-11-16 15:30:00,35.74,35.8,35.69,35.77,213200.0,23.1895,23.2284,23.157,23.2089,213200.0
2012-11-16 15:40:00,35.77,35.84,35.72,35.73,269500.0,23.2089,23.2544,23.1765,23.183,269500.0
2012-11-16 15:50:00,35.73,35.85,35.73,35.82,772400.0,23.183,23.2608,23.183,23.2414,772400.0
2012-11-19 09:30:00,37.1,37.98,37.01,37.49,307800.0,24.0719,24.6429,24.0135,24.3249,307800.0
2012-11-19 09:40:00,37.45,37.51,37.36,37.41,186300.0,24.299,24.3379,24.2406,24.273,186300.0
2012-11-19 09:50:00,37.4,37.52,37.25,37.29,185600.0,24.2665,24.3444,24.1692,24.1952,185600.0
2012-11-19 10:00:00,37.27,37.34,37.22,37.23,118100.0,24.1822,24.2276,24.1497,24.1562,118100.0
2012-11-19 10:10:00,37.23,37.26,37.04,37.23,171700.0,24.1562,24.1757,24.033,24.1562,171700.0
2012-11-19 10:20:00,37.23,37.27,37.18,37.18,134200.0,24.1562,24.1822,24.1238,24.1238,134200.0
2012-11-19 10:30:00,37.18,37.24,37.15,37.18,113700.0,24.1238,24.1627,24.1043,24.1238,113700.0
2012-11-19 10:40:00,37.19,37.26,37.17,37.24,99100.0,24.1303,24.1757,24.1173,24.1627,99100.0
2012-11-19 10:50:00,37.25,37.33,37.25,37.3,124500.0,24.1692,24.2211,24.1692,24.2017,124500.0
2012-11-19 11:00:00,37.3,37.35,37.27,37.34,139400.0,24.2017,24.2341,24.1822,24.2276,139400.0
2012-11-19 11:10:00,37.35,37.42,37.33,37.39,69100.0,24.2341,24.2795,24.2211,24.2601,69100.0
2012-11-19 11:20:00,37.4,37.49,37.36,37.37,69700.0,24.2665,24.3249,24.2406,24.2471,69700.0
2012-11-19 11:30:00,37.38,37.42,37.31,37.41,64000.0,24.2536,24.2795,24.2081,24.273,64000.0
2012-11-19 11:40:00,37.41,37.43,37.37,37.4,65200.0,24.273,24.286,24.2471,24.2665,65200.0
2012-11-19 11:50:00,37.41,37.47,37.39,37.46,73900.0,24.273,24.312,24.2601,24.3055,73900.0
2012-11-19 12:00:00,37.46,37.55,37.44,37.5,113800.0,24.3055,24.3639,24.2925,24.3314,113800.0
2012-11-19 12:10:00,37.5,37.51,37.42,37.44,53200.0,24.3314,24.3379,24.2795,24.2925,53200.0
2012-11-19 12:20:00,37.43,37.49,37.41,37.48,48700.0,24.286,24.3249,24.273,24.3184,48700.0
2012-11-19 12:30:00,37.48,37.51,37.46,37.48,50800.0,24.3184,24.3379,24.3055,24.3184,50800.0
2012-11-19 12:40:00,37.48,37.59,37.47,37.58,54600.0,24.3184,24.3898,24.312,24.3833,54600.0
2012-11-19 12:50:00,37.58,37.58,37.53,37.57,32600.0,24.3833,24.3833,24.3509,24.3768,32600.0
2012-11-19 13:00:00,37.57,37.58,37.47,37.49,69300.0,24.3768,24.3833,24.312,24.3249,69300.0
2012-11-19 13:10:00,37.49,37.52,37.4,37.42,60000.0,24.3249,24.3444,24.2665,24.2795,60000.0
2012-11-19 13:20:00,37.42,37.45,37.37,37.38,76300.0,24.2795,24.299,24.2471,24.2536,76300.0
2012-11-19 13:30:00,37.38,37.42,37.37,37.37,52400.0,24.2536,24.2795,24.2471,24.2471,52400.0
2012-11-19 13:40:00,37.37,37.44,37.37,37.41,75800.0,24.2471,24.2925,24.2471,24.273,75800.0
2012-11-19 13:50:00,37.42,37.43,37.38,37.43,49300.0,24.2795,24.286,24.2536,24.286,49300.0
2012-11-19 14:00:00,37.43,37.49,37.41,37.47,106200.0,24.286,24.3249,24.273,24.312,106200.0
2012-11-19 14:10:00,37.47,37.53,37.46,37.53,89400.0,24.312,24.3509,24.3055,24.3509,89400.0
2012-11-19 14:20:00,37.53,37.56,37.52,37.53,70100.0,24.3509,24.3704,24.3444,24.3509,70100.0
2012-11-19 14:30:00,37.53,37.54,37.49,37.5,80800.0,24.3509,24.3574,24.3249,24.3314,80800.0
2012-11-19 14:40:00,37.5,37.54,37.48,37.53,89700.0,24.3314,24.3574,24.3184,24.3509,89700.0
2012-11-19 14:50:00,37.53,37.53,37.45,37.47,89400.0,24.3509,24.3509,24.299,24.312,89400.0
2012-11-19 15:00:00,37.46,37.49,37.46,37.49,86700.0,24.3055,24.3249,24.3055,24.3249,86700.0
2012-11-19 15:10:00,37.49,37.63,37.48,37.63,92500.0,24.3249,24.4158,24.3184,24.4158,92500.0
2012-11-19 15:20:00,37.63,37.73,37.62,37.7,153600.0,24.4158,24.4807,24.4093,24.4612,153600.0
2012-11-19 15:30:00,37.69,37.74,37.68,37.7,259400.0,24.4547,24.4871,24.4482,24.4612,259400.0
2012-11-19 15:40:00,37.69,37.7,37.6,37.61,227400.0,24.4547,24.4612,24.3963,24.4028,227400.0
2012-11-19 15:50:00,37.62,37.64,37.5,37.51,590900.0,24.4093,24.4223,24.3314,24.3379,590900.0
2012-11-20 09:30:00,35.94,36.35,35.8,36.22,677900.0,23.3192,23.5853,23.2284,23.5009,677900.0
2012-11-20 09:40:00,36.21,36.25,36.0,36.02,540900.0,23.4944,23.5204,23.3582,23.3711,540900.0
2012-11-20 09:50:00,36.02,36.43,36.01,36.32,353200.0,23.3711,23.6372,23.3647,23.5658,353200.0
2012-11-20 10:00:00,36.33,36.45,36.24,36.39,410800.0,23.5723,23.6501,23.5139,23.6112,410800.0
2012-11-20 10:10:00,36.4,36.42,36.28,36.34,322200.0,23.6177,23.6307,23.5398,23.5788,322200.0
2012-11-20 10:20:00,36.33,36.61,36.27,36.6,464100.0,23.5723,23.754,23.5334,23.7475,464100.0
2012-11-20 10:30:00,36.61,36.75,36.59,36.74,297200.0,23.754,23.8448,23.741,23.8383,297200.0
2012-11-20 10:40:00,36.73,36.92,36.7,36.74,406900.0,23.8318,23.9551,23.8124,23.8383,406900.0
2012-11-20 10:50:00,36.74,36.75,36.53,36.66,155700.0,23.8383,23.8448,23.702,23.7864,155700.0
2012-11-20 11:00:00,36.65,36.72,36.52,36.61,94600.0,23.7799,23.8253,23.6956,23.754,94600.0
2012-11-20 11:10:00,36.62,36.76,36.57,36.75,91600.0,23.7604,23.8513,23.728,23.8448,91600.0
2012-11-20 11:20:00,36.75,36.76,36.67,36.74,60600.0,23.8448,23.8513,23.7929,23.8383,60600.0
2012-11-20 11:30:00,36.74,36.77,36.59,36.6,66000.0,23.8383,23.8578,23.741,23.7475,66000.0
2012-11-20 11:40:00,36.6,36.74,36.57,36.72,69000.0,23.7475,23.8383,23.728,23.8253,69000.0
2012-11-20 11:50:00,36.73,36.91,36.71,36.8,141200.0,23.8318,23.9486,23.8188,23.8772,141200.0
2012-11-20 12:00:00,36.81,36.84,36.77,36.8,93600.0,23.8837,23.9032,23.8578,23.8772,93600.0
2012-11-20 12:10:00,36.79,36.8,36.69,36.72,135100.0,23.8707,23.8772,23.8059,23.8253,135100.0
2012-11-20 12:20:00,36.73,36.78,36.71,36.78,146000.0,23.8318,23.8643,23.8188,23.8643,146000.0
2012-11-20 12:30:00,36.78,36.78,36.69,36.73,90600.0,23.8643,23.8643,23.8059,23.8318,90600.0
2012-11-20 12:40:00,36.73,36.85,36.72,36.85,139700.0,23.8318,23.9097,23.8253,23.9097,139700.0
2012-11-20 12:50:00,36.85,36.9,36.84,36.86,81100.0,23.9097,23.9421,23.9032,23.9162,81100.0
2012-11-20 13:00:00,36.86,36.88,36.75,36.79,201500.0,23.9162,23.9291,23.8448,23.8707,201500.0
2012-11-20 13:10:00,36.78,36.84,36.75,36.83,158600.0,23.8643,23.9032,23.8448,23.8967,158600.0
2012-11-20 13:20:00,36.82,36.86,36.72,36.72,87200.0,23.8902,23.9162,23.8253,23.8253,87200.0
2012-11-20 13:30:00,36.72,36.76,36.69,36.73,258200.0,23.8253,23.8513,23.8059,23.8318,258200.0
2012-11-20 13:40:00,36.72,36.76,36.69,36.73,168200.0,23.8253,23.8513,23.8059,23.8318,168200.0
2012-11-20 13:50:00,36.73,36.76,36.72,36.73,92400.0,23.8318,23.8513,23.8253,23.8318,92400.0
2012-11-20 14:00:00,36.72,36.75,36.69,36.7,86700.0,23.8253,23.8448,23.8059,23.8124,86700.0
2012-11-20 14:10:00,36.69,36.74,36.68,36.7,156900.0,23.8059,23.8383,23.7994,23.8124,156900.0
2012-11-20 14:20:00,36.7,36.75,36.67,36.71,176800.0,23.8124,23.8448,23.7929,23.8188,176800.0
2012-11-20 14:30:00,36.71,36.75,36.69,36.7,118200.0,23.8188,23.8448,23.8059,23.8124,118200.0
2012-11-20 14:40:00,36.7,36.73,36.64,36.65,179500.0,23.8124,23.8318,23.7734,23.7799,179500.0
2012-11-20 14:50:00,36.65,36.71,36.62,36.67,196900.0,23.7799,23.8188,23.7604,23.7929,196900.0
2012-11-20 15:00:00,36.68,36.71,36.65,36.66,240300.0,23.7994,23.8188,23.7799,23.7864,240300.0
2012-11-20 15:10:00,36.66,36.72,36.66,36.7,213200.0,23.7864,23.8253,23.7864,23.8124,213200.0
2012-11-20 15:20:00,36.71,36.72,36.59,36.59,439800.0,23.8188,23.8253,23.741,23.741,439800.0
2012-11-20 15:30:00,36.6,36.61,36.33,36.37,435900.0,23.7475,23.754,23.5723,23.5982,435900.0
2012-11-20 15:40:00,36.38,36.38,36.17,36.19,573400.0,23.6047,23.6047,23.4685,23.4814,573400.0
2012-11-20 15:50:00,36.2,36.32,36.13,36.32,1008100.0,23.4879,23.5658,23.4425,23.5658,1008100.0
2012-11-21 09:30:00,36.32,36.47,36.07,36.12,156900.0,23.5658,23.6631,23.4036,23.436,156900.0
2012-11-21 09:40:00,36.12,36.19,35.92,35.94,222000.0,23.436,23.4814,23.3063,23.3192,222000.0
2012-11-21 09:50:00,35.93,36.09,35.93,36.04,120400.0,23.3127,23.4166,23.3127,23.3841,120400.0
2012-11-21 10:00:00,36.04,36.06,35.95,35.99,181900.0,23.3841,23.3971,23.3257,23.3517,181900.0
2012-11-21 10:10:00,35.98,36.02,35.97,35.97,109800.0,23.3452,23.3711,23.3387,23.3387,109800.0
2012-11-21 10:20:00,35.97,36.05,35.95,35.97,112900.0,23.3387,23.3906,23.3257,23.3387,112900.0
2012-11-21 10:30:00,35.97,35.99,35.92,35.96,105800.0,23.3387,23.3517,23.3063,23.3322,105800.0
2012-11-21 10:40:00,35.96,36.01,35.94,35.98,173500.0,23.3322,23.3647,23.3192,23.3452,173500.0
2012-11-21 10:50:00,35.98,35.99,35.84,35.84,122200.0,23.3452,23.3517,23.2544,23.2544,122200.0
2012-11-21 11:00:00,35.85,35.98,35.84,35.98,235900.0,23.2608,23.3452,23.2544,23.3452,235900.0
2012-11-21 11:10:00,35.98,36.01,35.96,35.99,106400.0,23.3452,23.3647,23.3322,23.3517,106400.0
2012-11-21 11:20:00,35.99,36.01,35.96,35.99,77800.0,23.3517,23.3647,23.3322,23.3517,77800.0
2012-11-21 11:30:00,35.99,36.0,35.91,35.97,57400.0,23.3517,23.3582,23.2998,23.3387,57400.0
2012-11-21 11:40:00,35.96,36.0,35.93,35.93,151700.0,23.3322,23.3582,23.3127,23.3127,151700.0
2012-11-21 11:50:00,35.94,35.94,35.72,35.74,141700.0,23.3192,23.3192,23.1765,23.1895,141700.0
2012-11-21 12:00:00,35.75,35.76,35.71,35.72,99300.0,23.196,23.2024,23.17,23.1765,99300.0
2012-11-21 12:10:00,35.73,35.81,35.72,35.78,69600.0,23.183,23.2349,23.1765,23.2154,69600.0
2012-11-21 12:20:00,35.78,35.83,35.77,35.78,41600.0,23.2154,23.2479,23.2089,23.2154,41600.0
2012-11-21 12:30:00,35.78,35.78,35.71,35.73,56200.0,23.2154,23.2154,23.17,23.183,56200.0
2012-11-21 12:40:00,35.74,35.78,35.73,35.73,37900.0,23.1895,23.2154,23.183,23.183,37900.0
2012-11-21 12:50:00,35.73,35.74,35.67,35.69,53700.0,23.183,23.1895,23.144,23.157,53700.0
2012-11-21 13:00:00,35.69,35.7,35.64,35.69,51300.0,23.157,23.1635,23.1246,23.157,51300.0
2012-11-21 13:10:00,35.69,35.71,35.67,35.69,50000.0,23.157,23.17,23.144,23.157,50000.0
2012-11-21 13:20:00,35.69,35.71,35.68,35.71,34600.0,23.157,23.17,23.1505,23.17,34600.0
2012-11-21 13:30:00,35.71,35.72,35.7,35.72,83400.0,23.17,23.1765,23.1635,23.1765,83400.0
2012-11-21 13:40:00,35.71,35.77,35.71,35.76,58000.0,23.17,23.2089,23.17,23.2024,58000.0
2012-11-21 13:50:00,35.76,35.78,35.74,35.78,50900.0,23.2024,23.2154,23.1895,23.2154,50900.0
2012-11-21 14:00:00,35.78,35.86,35.77,35.86,62700.0,23.2154,23.2673,23.2089,23.2673,62700.0
2012-11-21 14:10:00,35.86,35.87,35.84,35.84,41400.0,23.2673,23.2738,23.2544,23.2544,41400.0
2012-11-21 14:20:00,35.84,35.89,35.82,35.89,63900.0,23.2544,23.2868,23.2414,23.2868,63900.0
2012-11-21 14:30:00,35.89,35.92,35.88,35.91,31300.0,23.2868,23.3063,23.2803,23.2998,31300.0
2012-11-21 14:40:00,35.91,35.91,35.88,35.88,33600.0,23.2998,23.2998,23.2803,23.2803,33600.0
2012-11-21 14:50:00,35.89,35.89,35.84,35.84,61200.0,23.2868,23.2868,23.2544,23.2544,61200.0
2012-11-21 15:00:00,35.84,35.87,35.82,35.87,69800.0,23.2544,23.2738,23.2414,23.2738,69800.0
2012-11-21 15:10:00,35.87,35.89,35.86,35.87,57700.0,23.2738,23.2868,23.2673,23.2738,57700.0
2012-11-21 15:20:00,35.86,35.88,35.83,35.85,77100.0,23.2673,23.2803,23.2479,23.2608,77100.0
2012-11-21 15:30:00,35.85,35.87,35.85,35.87,61800.0,23.2608,23.2738,23.2608,23.2738,61800.0
2012-11-21 15:40:00,35.86,35.87,35.82,35.83,163900.0,23.2673,23.2738,23.2414,23.2479,163900.0
2012-11-21 15:50:00,35.83,35.86,35.8,35.85,347300.0,23.2479,23.2673,23.2284,23.2608,347300.0
2012-11-23 09:30:00,36.16,36.21,36.01,36.08,128100.0,23.462,23.4944,23.3647,23.4101,128100.0
2012-11-23 09:40:00,36.07,36.17,36.07,36.13,186300.0,23.4036,23.4685,23.4036,23.4425,186300.0
2012-11-23 09:50:00,36.14,36.36,36.14,36.33,394600.0,23.449,23.5917,23.449,23.5723,394600.0
2012-11-23 10:00:00,36.34,36.51,36.34,36.51,125100.0,23.5788,23.6891,23.5788,23.6891,125100.0
2012-11-23 10:10:00,36.51,36.54,36.46,36.52,93600.0,23.6891,23.7085,23.6566,23.6956,93600.0
2012-11-23 10:20:00,36.52,36.64,36.5,36.61,81100.0,23.6956,23.7734,23.6826,23.754,81100.0
2012-11-23 10:30:00,36.61,36.69,36.61,36.66,56200.0,23.754,23.8059,23.754,23.7864,56200.0
2012-11-23 10:40:00,36.66,36.67,36.61,36.66,52400.0,23.7864,23.7929,23.754,23.7864,52400.0
2012-11-23 10:50:00,36.66,36.66,36.64,36.66,54900.0,23.7864,23.7864,23.7734,23.7864,54900.0
2012-11-23 11:00:00,36.65,36.68,36.63,36.66,68000.0,23.7799,23.7994,23.7669,23.7864,68000.0
2012-11-23 11:10:00,36.66,36.69,36.64,36.68,64200.0,23.7864,23.8059,23.7734,23.7994,64200.0
2012-11-23 11:20:00,36.68,36.74,36.66,36.74,51700.0,23.7994,23.8383,23.7864,23.8383,51700.0
2012-11-23 11:30:00,36.74,36.79,36.73,36.79,64200.0,23.8383,23.8707,23.8318,23.8707,64200.0
2012-11-23 11:40:00,36.79,36.8,36.75,36.75,59100.0,23.8707,23.8772,23.8448,23.8448,59100.0
2012-11-23 11:50:00,36.75,36.77,36.73,36.76,48900.0,23.8448,23.8578,23.8318,23.8513,48900.0
2012-11-23 12:00:00,36.75,36.77,36.69,36.73,58800.0,23.8448,23.8578,23.8059,23.8318,58800.0
2012-11-23 12:10:00,36.73,36.76,36.72,36.76,45800.0,23.8318,23.8513,23.8253,23.8513,45800.0
2012-11-23 12:20:00,36.75,36.85,36.74,36.85,100800.0,23.8448,23.9097,23.8383,23.9097,100800.0
2012-11-23 12:30:00,36.85,36.89,36.82,36.88,111600.0,23.9097,23.9356,23.8902,23.9291,111600.0
2012-11-23 12:40:00,36.88,36.91,36.84,36.87,108800.0,23.9291,23.9486,23.9032,23.9227,108800.0
2012-11-23 12:50:00,36.86,36.9,36.83,36.89,188700.0,23.9162,23.9421,23.8967,23.9356,188700.0
2012-11-26 09:30:00,36.69,36.79,36.59,36.71,87500.0,23.8059,23.8707,23.741,23.8188,87500.0
2012-11-26 09:40:00,36.72,36.8,36.7,36.74,70400.0,23.8253,23.8772,23.8124,23.8383,70400.0
2012-11-26 09:50:00,36.73,36.83,36.72,36.83,80500.0,23.8318,23.8967,23.8253,23.8967,80500.0
2012-11-26 10:00:00,36.84,36.89,36.8,36.87,99200.0,23.9032,23.9356,23.8772,23.9227,99200.0
2012-11-26 10:10:00,36.86,36.92,36.83,36.92,149300.0,23.9162,23.9551,23.8967,23.9551,149300.0
2012-11-26 10:20:00,36.92,36.93,36.79,36.92,114400.0,23.9551,23.9616,23.8707,23.9551,114400.0
2012-11-26 10:30:00,36.89,37.08,36.89,37.05,131100.0,23.9356,24.0589,23.9356,24.0394,131100.0
2012-11-26 10:40:00,37.05,37.11,37.03,37.03,80600.0,24.0394,24.0784,24.0265,24.0265,80600.0
2012-11-26 10:50:00,37.04,37.04,36.89,36.93,90400.0,24.033,24.033,23.9356,23.9616,90400.0
2012-11-26 11:00:00,36.93,36.96,36.84,36.94,112900.0,23.9616,23.9811,23.9032,23.9681,112900.0
2012-11-26 11:10:00,36.94,36.96,36.91,36.96,59400.0,23.9681,23.9811,23.9486,23.9811,59400.0
2012-11-26 11:20:00,36.95,36.96,36.91,36.94,42700.0,23.9746,23.9811,23.9486,23.9681,42700.0
2012-11-26 11:30:00,36.93,37.02,36.93,37.02,73300.0,23.9616,24.02,23.9616,24.02,73300.0
2012-11-26 11:40:00,37.02,37.07,37.01,37.07,35200.0,24.02,24.0524,24.0135,24.0524,35200.0
2012-11-26 11:50:00,37.07,37.16,37.05,37.16,101100.0,24.0524,24.1108,24.0394,24.1108,101100.0
2012-11-26 12:00:00,37.15,37.23,37.13,37.22,63300.0,24.1043,24.1562,24.0914,24.1497,63300.0
2012-11-26 12:10:00,37.22,37.22,37.17,37.18,46100.0,24.1497,24.1497,24.1173,24.1238,46100.0
2012-11-26 12:20:00,37.18,37.18,37.11,37.13,31500.0,24.1238,24.1238,24.0784,24.0914,31500.0
2012-11-26 12:30:00,37.14,37.14,37.02,37.1,99900.0,24.0978,24.0978,24.02,24.0719,99900.0
2012-11-26 12:40:00,37.1,37.14,37.08,37.11,32600.0,24.0719,24.0978,24.0589,24.0784,32600.0
2012-11-26 12:50:00,37.1,37.15,37.09,37.14,40300.0,24.0719,24.1043,24.0654,24.0978,40300.0
2012-11-26 13:00:00,37.12,37.13,37.05,37.09,27900.0,24.0849,24.0914,24.0394,24.0654,27900.0
2012-11-26 13:10:00,37.09,37.22,37.07,37.21,45600.0,24.0654,24.1497,24.0524,24.1433,45600.0
2012-11-26 13:20:00,37.22,37.23,37.15,37.2,37800.0,24.1497,24.1562,24.1043,24.1368,37800.0
2012-11-26 13:30:00,37.2,37.21,37.16,37.17,21300.0,24.1368,24.1433,24.1108,24.1173,21300.0
2012-11-26 13:40:00,37.16,37.2,37.14,37.2,42800.0,24.1108,24.1368,24.0978,24.1368,42800.0
2012-11-26 13:50:00,37.2,37.27,37.19,37.21,45100.0,24.1368,24.1822,24.1303,24.1433,45100.0
2012-11-26 14:00:00,37.2,37.27,37.18,37.27,55300.0,24.1368,24.1822,24.1238,24.1822,55300.0
2012-11-26 14:10:00,37.27,37.29,37.22,37.28,36100.0,24.1822,24.1952,24.1497,24.1887,36100.0
2012-11-26 14:20:00,37.29,37.31,37.27,37.29,62200.0,24.1952,24.2081,24.1822,24.1952,62200.0
2012-11-26 14:30:00,37.29,37.3,37.27,37.3,57400.0,24.1952,24.2017,24.1822,24.2017,57400.0
2012-11-26 14:40:00,37.3,37.38,37.29,37.36,103300.0,24.2017,24.2536,24.1952,24.2406,103300.0
2012-11-26 14:50:00,37.36,37.44,37.36,37.39,76200.0,24.2406,24.2925,24.2406,24.2601,76200.0
2012-11-26 15:00:00,37.38,37.4,37.32,37.39,82500.0,24.2536,24.2665,24.2146,24.2601,82500.0
2012-11-26 15:10:00,37.39,37.4,37.32,37.35,83900.0,24.2601,24.2665,24.2146,24.2341,83900.0
2012-11-26 15:20:00,37.34,37.41,37.33,37.41,83000.0,24.2276,24.273,24.2211,24.273,83000.0
2012-11-26 15:30:00,37.41,37.41,37.33,37.35,120300.0,24.273,24.273,24.2211,24.2341,120300.0
2012-11-26 15:40:00,37.35,37.39,37.34,37.38,163000.0,24.2341,24.2601,24.2276,24.2536,163000.0
2012-11-26 15:50:00,37.37,37.47,37.37,37.47,319000.0,24.2471,24.312,24.2471,24.312,319000.0
2012-11-27 09:30:00,37.36,37.46,37.25,37.35,102400.0,24.2406,24.3055,24.1692,24.2341,102400.0
2012-11-27 09:40:00,37.34,37.5,37.32,37.5,103800.0,24.2276,24.3314,24.2146,24.3314,103800.0
2012-11-27 09:50:00,37.51,37.54,37.4,37.48,59300.0,24.3379,24.3574,24.2665,24.3184,59300.0
2012-11-27 10:00:00,37.48,37.48,37.26,37.41,123400.0,24.3184,24.3184,24.1757,24.273,123400.0
2012-11-27 10:10:00,37.41,37.41,37.18,37.2,102900.0,24.273,24.273,24.1238,24.1368,102900.0
2012-11-27 10:20:00,37.21,37.3,36.98,37.11,302000.0,24.1433,24.2017,23.994,24.0784,302000.0
2012-11-27 10:30:00,37.1,37.22,37.1,37.18,130600.0,24.0719,24.1497,24.0719,24.1238,130600.0
2012-11-27 10:40:00,37.19,37.19,37.13,37.15,61100.0,24.1303,24.1303,24.0914,24.1043,61100.0
2012-11-27 10:50:00,37.15,37.15,37.05,37.06,49300.0,24.1043,24.1043,24.0394,24.0459,49300.0
2012-11-27 11:00:00,37.06,37.15,37.06,37.14,48200.0,24.0459,24.1043,24.0459,24.0978,48200.0
2012-11-27 11:10:00,37.14,37.21,37.14,37.17,38000.0,24.0978,24.1433,24.0978,24.1173,38000.0
2012-11-27 11:20:00,37.16,37.2,37.14,37.19,51300.0,24.1108,24.1368,24.0978,24.1303,51300.0
2012-11-27 11:30:00,37.18,37.34,37.14,37.31,70500.0,24.1238,24.2276,24.0978,24.2081,70500.0
2012-11-27 11:40:00,37.32,37.34,37.26,37.31,37200.0,24.2146,24.2276,24.1757,24.2081,37200.0
2012-11-27 11:50:00,37.31,37.4,37.29,37.37,39200.0,24.2081,24.2665,24.1952,24.2471,39200.0
2012-11-27 12:00:00,37.36,37.42,37.35,37.39,45600.0,24.2406,24.2795,24.2341,24.2601,45600.0
2012-11-27 12:10:00,37.4,37.4,37.33,37.36,26400.0,24.2665,24.2665,24.2211,24.2406,26400.0
2012-11-27 12:20:00,37.35,37.51,37.35,37.51,87600.0,24.2341,24.3379,24.2341,24.3379,87600.0
2012-11-27 12:30:00,37.51,37.51,37.49,37.5,69900.0,24.3379,24.3379,24.3249,24.3314,69900.0
2012-11-27 12:40:00,37.5,37.51,37.48,37.49,54800.0,24.3314,24.3379,24.3184,24.3249,54800.0
2012-11-27 12:50:00,37.5,37.54,37.46,37.51,46700.0,24.3314,24.3574,24.3055,24.3379,46700.0
2012-11-27 13:00:00,37.51,37.51,37.43,37.48,34000.0,24.3379,24.3379,24.286,24.3184,34000.0
2012-11-27 13:10:00,37.47,37.48,37.42,37.44,24400.0,24.312,24.3184,24.2795,24.2925,24400.0
2012-11-27 13:20:00,37.44,37.48,37.4,37.47,40000.0,24.2925,24.3184,24.2665,24.312,40000.0
2012-11-27 13:30:00,37.47,37.57,37.45,37.57,69300.0,24.312,24.3768,24.299,24.3768,69300.0
2012-11-27 13:40:00,37.57,37.63,37.55,37.61,60200.0,24.3768,24.4158,24.3639,24.4028,60200.0
2012-11-27 13:50:00,37.62,37.63,37.59,37.59,61100.0,24.4093,24.4158,24.3898,24.3898,61100.0
2012-11-27 14:00:00,37.59,37.63,37.57,37.57,95500.0,24.3898,24.4158,24.3768,24.3768,95500.0
2012-11-27 14:10:00,37.57,37.64,37.57,37.64,58100.0,24.3768,24.4223,24.3768,24.4223,58100.0
2012-11-27 14:20:00,37.64,37.65,37.51,37.53,150600.0,24.4223,24.4287,24.3379,24.3509,150600.0
2012-11-27 14:30:00,37.53,37.56,37.48,37.49,92400.0,24.3509,24.3704,24.3184,24.3249,92400.0
2012-11-27 14:40:00,37.5,37.5,37.33,37.38,71500.0,24.3314,24.3314,24.2211,24.2536,71500.0
2012-11-27 14:50:00,37.38,37.43,37.33,37.41,110100.0,24.2536,24.286,24.2211,24.273,110100.0
2012-11-27 15:00:00,37.41,37.51,37.41,37.49,98900.0,24.273,24.3379,24.273,24.3249,98900.0
2012-11-27 15:10:00,37.5,37.52,37.44,37.48,100300.0,24.3314,24.3444,24.2925,24.3184,100300.0
2012-11-27 15:20:00,37.48,37.53,37.44,37.52,104000.0,24.3184,24.3509,24.2925,24.3444,104000.0
2012-11-27 15:30:00,37.52,37.53,37.39,37.4,122900.0,24.3444,24.3509,24.2601,24.2665,122900.0
2012-11-27 15:40:00,37.4,37.44,37.36,37.43,135400.0,24.2665,24.2925,24.2406,24.286,135400.0
2012-11-27 15:50:00,37.42,37.42,37.31,37.35,184900.0,24.2795,24.2795,24.2081,24.2341,184900.0
2012-11-28 09:30:00,37.12,37.17,37.01,37.08,52800.0,24.0849,24.1173,24.0135,24.0589,52800.0
2012-11-28 09:40:00,37.1,37.12,36.98,36.99,41700.0,24.0719,24.0849,23.994,24.0005,41700.0
2012-11-28 09:50:00,36.98,37.28,36.93,37.27,101800.0,23.994,24.1887,23.9616,24.1822,101800.0
2012-11-28 10:00:00,37.27,37.27,37.02,37.03,110900.0,24.1822,24.1822,24.02,24.0265,110900.0
2012-11-28 10:10:00,37.03,37.19,37.02,37.19,63200.0,24.0265,24.1303,24.02,24.1303,63200.0
2012-11-28 10:20:00,37.18,37.36,37.16,37.29,76700.0,24.1238,24.2406,24.1108,24.1952,76700.0
2012-11-28 10:30:00,37.28,37.42,37.28,37.39,110600.0,24.1887,24.2795,24.1887,24.2601,110600.0
2012-11-28 10:40:00,37.39,37.47,37.38,37.41,60800.0,24.2601,24.312,24.2536,24.273,60800.0
2012-11-28 10:50:00,37.42,37.51,37.38,37.51,70500.0,24.2795,24.3379,24.2536,24.3379,70500.0
2012-11-28 11:00:00,37.5,37.51,37.41,37.42,77000.0,24.3314,24.3379,24.273,24.2795,77000.0
2012-11-28 11:10:00,37.42,37.62,37.39,37.61,63900.0,24.2795,24.4093,24.2601,24.4028,63900.0
2012-11-28 11:20:00,37.61,37.66,37.56,37.62,67800.0,24.4028,24.4352,24.3704,24.4093,67800.0
2012-11-28 11:30:00,37.63,37.65,37.54,37.62,38200.0,24.4158,24.4287,24.3574,24.4093,38200.0
2012-11-28 11:40:00,37.62,37.68,37.58,37.68,68400.0,24.4093,24.4482,24.3833,24.4482,68400.0
2012-11-28 11:50:00,37.69,37.71,37.6,37.65,43700.0,24.4547,24.4677,24.3963,24.4287,43700.0
2012-11-28 12:00:00,37.65,37.67,37.5,37.61,50600.0,24.4287,24.4417,24.3314,24.4028,50600.0
2012-11-28 12:10:00,37.6,37.82,37.54,37.73,78000.0,24.3963,24.5391,24.3574,24.4807,78000.0
2012-11-28 12:20:00,37.75,37.82,37.72,37.78,48700.0,24.4936,24.5391,24.4742,24.5131,48700.0
2012-11-28 12:30:00,37.8,37.84,37.76,37.8,75400.0,24.5261,24.552,24.5001,24.5261,75400.0
2012-11-28 12:40:00,37.8,37.8,37.71,37.74,55100.0,24.5261,24.5261,24.4677,24.4871,55100.0
2012-11-28 12:50:00,37.73,37.86,37.73,37.86,64900.0,24.4807,24.565,24.4807,24.565,64900.0
2012-11-28 13:00:00,37.84,37.87,37.75,37.75,59500.0,24.552,24.5715,24.4936,24.4936,59500.0
2012-11-28 13:10:00,37.75,37.85,37.72,37.75,95500.0,24.4936,24.5585,24.4742,24.4936,95500.0
2012-11-28 13:20:00,37.74,37.85,37.72,37.84,44300.0,24.4871,24.5585,24.4742,24.552,44300.0
2012-11-28 13:30:00,37.84,37.92,37.8,37.83,72800.0,24.552,24.6039,24.5261,24.5455,72800.0
2012-11-28 13:40:00,37.83,37.87,37.81,37.85,40300.0,24.5455,24.5715,24.5326,24.5585,40300.0
2012-11-28 13:50:00,37.85,37.92,37.83,37.91,57100.0,24.5585,24.6039,24.5455,24.5974,57100.0
2012-11-28 14:00:00,37.9,37.91,37.8,37.84,55600.0,24.591,24.5974,24.5261,24.552,55600.0
2012-11-28 14:10:00,37.85,37.91,37.81,37.83,87300.0,24.5585,24.5974,24.5326,24.5455,87300.0
2012-11-28 14:20:00,37.83,37.83,37.78,37.79,38700.0,24.5455,24.5455,24.5131,24.5196,38700.0
2012-11-28 14:30:00,37.8,37.9,37.78,37.87,57100.0,24.5261,24.591,24.5131,24.5715,57100.0
2012-11-28 14:40:00,37.88,38.0,37.88,37.88,134300.0,24.578,24.6558,24.578,24.578,134300.0
2012-11-28 14:50:00,37.89,38.02,37.87,38.02,90000.0,24.5845,24.6688,24.5715,24.6688,90000.0
2012-11-28 15:00:00,38.01,38.02,37.88,37.91,122800.0,24.6623,24.6688,24.578,24.5974,122800.0
2012-11-28 15:10:00,37.9,37.93,37.84,37.87,201200.0,24.591,24.6104,24.552,24.5715,201200.0
2012-11-28 15:20:00,37.88,37.95,37.86,37.95,94200.0,24.578,24.6234,24.565,24.6234,94200.0
2012-11-28 15:30:00,37.95,37.98,37.9,37.91,98500.0,24.6234,24.6429,24.591,24.5974,98500.0
2012-11-28 15:40:00,37.91,37.97,37.89,37.92,150800.0,24.5974,24.6364,24.5845,24.6039,150800.0
2012-11-28 15:50:00,37.91,37.99,37.91,37.97,240000.0,24.5974,24.6494,24.5974,24.6364,240000.0
2012-11-29 09:30:00,38.09,38.52,38.01,38.44,164200.0,24.7142,24.9932,24.6623,24.9413,164200.0
2012-11-29 09:40:00,38.44,38.55,38.35,38.36,108100.0,24.9413,25.0127,24.8829,24.8894,108100.0
2012-11-29 09:50:00,38.36,38.58,38.35,38.55,99300.0,24.8894,25.0322,24.8829,25.0127,99300.0
2012-11-29 10:00:00,38.56,38.58,38.35,38.39,169300.0,25.0192,25.0322,24.8829,24.9089,169300.0
2012-11-29 10:10:00,38.39,38.48,38.3,38.3,89200.0,24.9089,24.9673,24.8505,24.8505,89200.0
2012-11-29 10:20:00,38.32,38.57,38.29,38.51,159400.0,24.8635,25.0257,24.844,24.9867,159400.0
2012-11-29 10:30:00,38.49,38.49,38.29,38.34,79500.0,24.9738,24.9738,24.844,24.8764,79500.0
2012-11-29 10:40:00,38.33,38.48,38.31,38.47,95400.0,24.87,24.9673,24.857,24.9608,95400.0
2012-11-29 10:50:00,38.47,38.53,38.45,38.47,121700.0,24.9608,24.9997,24.9478,24.9608,121700.0
2012-11-29 11:00:00,38.46,38.5,38.41,38.45,100400.0,24.9543,24.9803,24.9219,24.9478,100400.0
2012-11-29 11:10:00,38.45,38.47,38.37,38.39,87700.0,24.9478,24.9608,24.8959,24.9089,87700.0
2012-11-29 11:20:00,38.39,38.41,38.21,38.26,86100.0,24.9089,24.9219,24.7921,24.8245,86100.0
2012-11-29 11:30:00,38.27,38.33,38.25,38.33,49500.0,24.831,24.87,24.8181,24.87,49500.0
2012-11-29 11:40:00,38.32,38.33,38.05,38.13,154900.0,24.8635,24.87,24.6883,24.7402,154900.0
2012-11-29 11:50:00,38.14,38.23,38.09,38.14,63900.0,24.7467,24.8051,24.7142,24.7467,63900.0
2012-11-29 12:00:00,38.13,38.18,38.1,38.16,69300.0,24.7402,24.7726,24.7207,24.7597,69300.0
2012-11-29 12:10:00,38.16,38.29,38.13,38.2,135700.0,24.7597,24.844,24.7402,24.7856,135700.0
2012-11-29 12:20:00,38.2,38.22,38.14,38.14,78400.0,24.7856,24.7986,24.7467,24.7467,78400.0
2012-11-29 12:30:00,38.15,38.29,38.14,38.23,89000.0,24.7532,24.844,24.7467,24.8051,89000.0
2012-11-29 12:40:00,38.23,38.33,38.22,38.32,80200.0,24.8051,24.87,24.7986,24.8635,80200.0
2012-11-29 12:50:00,38.32,38.36,38.32,38.36,43700.0,24.8635,24.8894,24.8635,24.8894,43700.0
2012-11-29 13:00:00,38.35,38.38,38.33,38.33,40900.0,24.8829,24.9024,24.87,24.87,40900.0
2012-11-29 13:10:00,38.33,38.36,38.27,38.35,30400.0,24.87,24.8894,24.831,24.8829,30400.0
2012-11-29 13:20:00,38.35,38.41,38.34,38.4,32400.0,24.8829,24.9219,24.8764,24.9154,32400.0
2012-11-29 13:30:00,38.4,38.47,38.39,38.41,67400.0,24.9154,24.9608,24.9089,24.9219,67400.0
2012-11-29 13:40:00,38.42,38.45,38.38,38.41,54500.0,24.9284,24.9478,24.9024,24.9219,54500.0
2012-11-29 13:50:00,38.4,38.43,38.34,38.37,37900.0,24.9154,24.9348,24.8764,24.8959,37900.0
2012-11-29 14:00:00,38.37,38.38,38.33,38.34,44300.0,24.8959,24.9024,24.87,24.8764,44300.0
2012-11-29 14:10:00,38.34,38.35,38.31,38.32,43600.0,24.8764,24.8829,24.857,24.8635,43600.0
2012-11-29 14:20:00,38.33,38.36,38.29,38.29,72300.0,24.87,24.8894,24.844,24.844,72300.0
2012-11-29 14:30:00,38.29,38.36,38.27,38.34,71500.0,24.844,24.8894,24.831,24.8764,71500.0
2012-11-29 14:40:00,38.34,38.35,38.28,38.31,49700.0,24.8764,24.8829,24.8375,24.857,49700.0
2012-11-29 14:50:00,38.31,38.35,38.27,38.35,147400.0,24.857,24.8829,24.831,24.8829,147400.0
2012-11-29 15:00:00,38.34,38.39,38.32,38.34,97300.0,24.8764,24.9089,24.8635,24.8764,97300.0
2012-11-29 15:10:00,38.35,38.37,38.29,38.36,87000.0,24.8829,24.8959,24.844,24.8894,87000.0
2012-11-29 15:20:00,38.36,38.37,38.29,38.37,117700.0,24.8894,24.8959,24.844,24.8959,117700.0
2012-11-29 15:30:00,38.37,38.4,38.34,38.36,80500.0,24.8959,24.9154,24.8764,24.8894,80500.0
2012-11-29 15:40:00,38.36,38.43,38.35,38.37,153800.0,24.8894,24.9348,24.8829,24.8959,153800.0
2012-11-29 15:50:00,38.37,38.37,38.29,38.35,299800.0,24.8959,24.8959,24.844,24.8829,299800.0
2012-11-30 09:30:00,38.37,38.48,38.29,38.42,38300.0,24.8959,24.9673,24.844,24.9284,38300.0
2012-11-30 09:40:00,38.42,38.46,38.28,38.29,58400.0,24.9284,24.9543,24.8375,24.844,58400.0
2012-11-30 09:50:00,38.31,38.33,38.22,38.26,43100.0,24.857,24.87,24.7986,24.8245,43100.0
2012-11-30 10:00:00,38.25,38.27,38.21,38.21,67300.0,24.8181,24.831,24.7921,24.7921,67300.0
2012-11-30 10:10:00,38.21,38.27,38.19,38.22,34800.0,24.7921,24.831,24.7791,24.7986,34800.0
2012-11-30 10:20:00,38.23,38.23,38.17,38.22,85800.0,24.8051,24.8051,24.7661,24.7986,85800.0
2012-11-30 10:30:00,38.21,38.23,38.12,38.16,45500.0,24.7921,24.8051,24.7337,24.7597,45500.0
2012-11-30 10:40:00,38.16,38.18,38.08,38.08,45300.0,24.7597,24.7726,24.7077,24.7077,45300.0
2012-11-30 10:50:00,38.08,38.23,38.05,38.22,34200.0,24.7077,24.8051,24.6883,24.7986,34200.0
2012-11-30 11:00:00,38.21,38.25,38.16,38.17,37800.0,24.7921,24.8181,24.7597,24.7661,37800.0
2012-11-30 11:10:00,38.18,38.21,38.09,38.09,27900.0,24.7726,24.7921,24.7142,24.7142,27900.0
2012-11-30 11:20:00,38.08,38.12,38.06,38.07,53500.0,24.7077,24.7337,24.6948,24.7013,53500.0
2012-11-30 11:30:00,38.06,38.11,38.02,38.05,24800.0,24.6948,24.7272,24.6688,24.6883,24800.0
2012-11-30 11:40:00,38.05,38.13,38.04,38.06,36500.0,24.6883,24.7402,24.6818,24.6948,36500.0
2012-11-30 11:50:00,38.05,38.09,38.02,38.04,44800.0,24.6883,24.7142,24.6688,24.6818,44800.0
2012-11-30 12:00:00,38.04,38.08,38.03,38.05,24800.0,24.6818,24.7077,24.6753,24.6883,24800.0
2012-11-30 12:10:00,38.06,38.09,38.03,38.03,24200.0,24.6948,24.7142,24.6753,24.6753,24200.0
2012-11-30 12:20:00,38.04,38.1,38.03,38.08,45200.0,24.6818,24.7207,24.6753,24.7077,45200.0
2012-11-30 12:30:00,38.09,38.15,38.07,38.12,35500.0,24.7142,24.7532,24.7013,24.7337,35500.0
2012-11-30 12:40:00,38.13,38.15,38.04,38.09,43900.0,24.7402,24.7532,24.6818,24.7142,43900.0
2012-11-30 12:50:00,38.09,38.11,38.03,38.07,22900.0,24.7142,24.7272,24.6753,24.7013,22900.0
2012-11-30 13:00:00,38.08,38.12,38.04,38.05,29000.0,24.7077,24.7337,24.6818,24.6883,29000.0
2012-11-30 13:10:00,38.05,38.06,38.02,38.04,21400.0,24.6883,24.6948,24.6688,24.6818,21400.0
2012-11-30 13:20:00,38.03,38.09,38.02,38.04,34500.0,24.6753,24.7142,24.6688,24.6818,34500.0
2012-11-30 13:30:00,38.03,38.05,38.01,38.02,33500.0,24.6753,24.6883,24.6623,24.6688,33500.0
2012-11-30 13:40:00,38.02,38.06,38.0,38.04,34000.0,24.6688,24.6948,24.6558,24.6818,34000.0
2012-11-30 13:50:00,38.05,38.06,38.01,38.02,36800.0,24.6883,24.6948,24.6623,24.6688,36800.0
2012-11-30 14:00:00,38.03,38.05,38.01,38.04,31100.0,24.6753,24.6883,24.6623,24.6818,31100.0
2012-11-30 14:10:00,38.04,38.08,38.03,38.05,39300.0,24.6818,24.7077,24.6753,24.6883,39300.0
2012-11-30 14:20:00,38.06,38.16,38.06,38.12,37200.0,24.6948,24.7597,24.6948,24.7337,37200.0
2012-11-30 14:30:00,38.13,38.13,38.06,38.06,32000.0,24.7402,24.7402,24.6948,24.6948,32000.0
2012-11-30 14:40:00,38.07,38.08,38.04,38.04,33700.0,24.7013,24.7077,24.6818,24.6818,33700.0
2012-11-30 14:50:00,38.04,38.07,38.01,38.02,33600.0,24.6818,24.7013,24.6623,24.6688,33600.0
2012-11-30 15:00:00,38.02,38.1,37.99,38.09,74300.0,24.6688,24.7207,24.6494,24.7142,74300.0
2012-11-30 15:10:00,38.09,38.2,38.09,38.14,63700.0,24.7142,24.7856,24.7142,24.7467,63700.0
2012-11-30 15:20:00,38.15,38.19,38.12,38.12,63400.0,24.7532,24.7791,24.7337,24.7337,63400.0
2012-11-30 15:30:00,38.12,38.2,38.11,38.19,73500.0,24.7337,24.7856,24.7272,24.7791,73500.0
2012-11-30 15:40:00,38.2,38.3,38.19,38.28,156600.0,24.7856,24.8505,24.7791,24.8375,156600.0
2012-11-30 15:50:00,38.27,38.38,38.26,38.3,333900.0,24.831,24.9024,24.8245,24.8505,333900.0
2012-12-03 09:30:00,38.6,38.9,38.56,38.77,131100.0,25.0451,25.2398,25.0192,25.1554,131100.0
2012-12-03 09:40:00,38.77,38.83,38.57,38.57,196800.0,25.1554,25.1944,25.0257,25.0257,196800.0
2012-12-03 09:50:00,38.56,38.61,38.49,38.57,47700.0,25.0192,25.0516,24.9738,25.0257,47700.0
2012-12-03 10:00:00,38.56,38.58,38.3,38.41,198500.0,25.0192,25.0322,24.8505,24.9219,198500.0
2012-12-03 10:10:00,38.43,38.58,38.43,38.55,56200.0,24.9348,25.0322,24.9348,25.0127,56200.0
2012-12-03 10:20:00,38.56,38.6,38.52,38.52,33900.0,25.0192,25.0451,24.9932,24.9932,33900.0
2012-12-03 10:30:00,38.53,38.57,38.43,38.45,59800.0,24.9997,25.0257,24.9348,24.9478,59800.0
2012-12-03 10:40:00,38.46,38.47,38.4,38.44,42700.0,24.9543,24.9608,24.9154,24.9413,42700.0
2012-12-03 10:50:00,38.44,38.45,38.28,38.32,38500.0,24.9413,24.9478,24.8375,24.8635,38500.0
2012-12-03 11:00:00,38.31,38.32,38.26,38.29,39500.0,24.857,24.8635,24.8245,24.844,39500.0
2012-12-03 11:10:00,38.28,38.39,38.27,38.37,25300.0,24.8375,24.9089,24.831,24.8959,25300.0
2012-12-03 11:20:00,38.38,38.38,38.27,38.32,58900.0,24.9024,24.9024,24.831,24.8635,58900.0
2012-12-03 11:30:00,38.32,38.43,38.29,38.38,61400.0,24.8635,24.9348,24.844,24.9024,61400.0
2012-12-03 11:40:00,38.36,38.4,38.31,38.39,66800.0,24.8894,24.9154,24.857,24.9089,66800.0
2012-12-03 11:50:00,38.39,38.49,38.39,38.49,33600.0,24.9089,24.9738,24.9089,24.9738,33600.0
2012-12-03 12:00:00,38.47,38.48,38.44,38.46,30700.0,24.9608,24.9673,24.9413,24.9543,30700.0
2012-12-03 12:10:00,38.46,38.48,38.4,38.43,45000.0,24.9543,24.9673,24.9154,24.9348,45000.0
2012-12-03 12:20:00,38.43,38.45,38.35,38.39,38300.0,24.9348,24.9478,24.8829,24.9089,38300.0
2012-12-03 12:30:00,38.37,38.4,38.34,38.35,29600.0,24.8959,24.9154,24.8764,24.8829,29600.0
2012-12-03 12:40:00,38.35,38.36,38.33,38.33,26300.0,24.8829,24.8894,24.87,24.87,26300.0
2012-12-03 12:50:00,38.34,38.37,38.33,38.37,12200.0,24.8764,24.8959,24.87,24.8959,12200.0
2012-12-03 13:00:00,38.36,38.36,38.29,38.32,33900.0,24.8894,24.8894,24.844,24.8635,33900.0
2012-12-03 13:10:00,38.31,38.34,38.29,38.32,23400.0,24.857,24.8764,24.844,24.8635,23400.0
2012-12-03 13:20:00,38.32,38.32,38.27,38.3,28100.0,24.8635,24.8635,24.831,24.8505,28100.0
2012-12-03 13:30:00,38.3,38.3,38.15,38.18,28600.0,24.8505,24.8505,24.7532,24.7726,28600.0
2012-12-03 13:40:00,38.18,38.19,38.15,38.16,22600.0,24.7726,24.7791,24.7532,24.7597,22600.0
2012-12-03 13:50:00,38.16,38.17,38.09,38.13,62900.0,24.7597,24.7661,24.7142,24.7402,62900.0
2012-12-03 14:00:00,38.14,38.19,38.13,38.18,30100.0,24.7467,24.7791,24.7402,24.7726,30100.0
2012-12-03 14:10:00,38.19,38.21,38.15,38.19,37400.0,24.7791,24.7921,24.7532,24.7791,37400.0
2012-12-03 14:20:00,38.18,38.2,38.16,38.16,25000.0,24.7726,24.7856,24.7597,24.7597,25000.0
2012-12-03 14:30:00,38.16,38.23,38.12,38.12,36900.0,24.7597,24.8051,24.7337,24.7337,36900.0
2012-12-03 14:40:00,38.13,38.17,38.12,38.12,23900.0,24.7402,24.7661,24.7337,24.7337,23900.0
2012-12-03 14:50:00,38.13,38.15,38.04,38.11,69200.0,24.7402,24.7532,24.6818,24.7272,69200.0
2012-12-03 15:00:00,38.11,38.21,38.06,38.09,103100.0,24.7272,24.7921,24.6948,24.7142,103100.0
2012-12-03 15:10:00,38.09,38.11,37.95,37.96,119900.0,24.7142,24.7272,24.6234,24.6299,119900.0
2012-12-03 15:20:00,37.96,37.99,37.89,37.91,141100.0,24.6299,24.6494,24.5845,24.5974,141100.0
2012-12-03 15:30:00,37.91,37.94,37.88,37.89,137400.0,24.5974,24.6169,24.578,24.5845,137400.0
2012-12-03 15:40:00,37.89,37.99,37.89,37.91,97300.0,24.5845,24.6494,24.5845,24.5974,97300.0
2012-12-03 15:50:00,37.91,37.97,37.88,37.91,225300.0,24.5974,24.6364,24.578,24.5974,225300.0
2012-12-04 09:30:00,37.95,38.12,37.69,38.12,42200.0,24.6234,24.7337,24.4547,24.7337,42200.0
2012-12-04 09:40:00,38.12,38.22,38.0,38.01,61500.0,24.7337,24.7986,24.6558,24.6623,61500.0
2012-12-04 09:50:00,38.02,38.12,38.02,38.04,43000.0,24.6688,24.7337,24.6688,24.6818,43000.0
2012-12-04 10:00:00,38.04,38.04,37.87,38.02,83100.0,24.6818,24.6818,24.5715,24.6688,83100.0
2012-12-04 10:10:00,38.02,38.09,38.0,38.05,48100.0,24.6688,24.7142,24.6558,24.6883,48100.0
2012-12-04 10:20:00,38.05,38.08,37.9,37.92,38600.0,24.6883,24.7077,24.591,24.6039,38600.0
2012-12-04 10:30:00,37.91,37.94,37.8,37.85,66000.0,24.5974,24.6169,24.5261,24.5585,66000.0
2012-12-04 10:40:00,37.84,37.89,37.84,37.86,31200.0,24.552,24.5845,24.552,24.565,31200.0
2012-12-04 10:50:00,37.86,37.92,37.84,37.91,25100.0,24.565,24.6039,24.552,24.5974,25100.0
2012-12-04 11:00:00,37.91,37.93,37.87,37.87,31400.0,24.5974,24.6104,24.5715,24.5715,31400.0
2012-12-04 11:10:00,37.86,37.88,37.83,37.86,30600.0,24.565,24.578,24.5455,24.565,30600.0
2012-12-04 11:20:00,37.87,37.9,37.83,37.86,16300.0,24.5715,24.591,24.5455,24.565,16300.0
2012-12-04 11:30:00,37.87,37.95,37.87,37.91,27400.0,24.5715,24.6234,24.5715,24.5974,27400.0
2012-12-04 11:40:00,37.92,38.02,37.92,37.97,34800.0,24.6039,24.6688,24.6039,24.6364,34800.0
2012-12-04 11:50:00,37.96,37.99,37.89,37.91,38600.0,24.6299,24.6494,24.5845,24.5974,38600.0
2012-12-04 12:00:00,37.91,37.91,37.75,37.79,20600.0,24.5974,24.5974,24.4936,24.5196,20600.0
2012-12-04 12:10:00,37.79,37.84,37.77,37.82,23200.0,24.5196,24.552,24.5066,24.5391,23200.0
2012-12-04 12:20:00,37.82,37.84,37.72,37.79,48500.0,24.5391,24.552,24.4742,24.5196,48500.0
2012-12-04 12:30:00,37.79,37.84,37.72,37.75,53100.0,24.5196,24.552,24.4742,24.4936,53100.0
2012-12-04 12:40:00,37.76,37.82,37.74,37.78,25600.0,24.5001,24.5391,24.4871,24.5131,25600.0
2012-12-04 12:50:00,37.77,37.81,37.74,37.79,20100.0,24.5066,24.5326,24.4871,24.5196,20100.0
2012-12-04 13:00:00,37.79,37.82,37.72,37.79,35000.0,24.5196,24.5391,24.4742,24.5196,35000.0
2012-12-04 13:10:00,37.79,37.86,37.78,37.84,28000.0,24.5196,24.565,24.5131,24.552,28000.0
2012-12-04 13:20:00,37.84,38.0,37.84,37.97,32000.0,24.552,24.6558,24.552,24.6364,32000.0
2012-12-04 13:30:00,37.96,37.98,37.88,37.91,41000.0,24.6299,24.6429,24.578,24.5974,41000.0
2012-12-04 13:40:00,37.91,37.98,37.91,37.97,38500.0,24.5974,24.6429,24.5974,24.6364,38500.0
2012-12-04 13:50:00,37.99,38.11,37.97,38.05,44700.0,24.6494,24.7272,24.6364,24.6883,44700.0
2012-12-04 14:00:00,38.06,38.11,38.04,38.05,38500.0,24.6948,24.7272,24.6818,24.6883,38500.0
2012-12-04 14:10:00,38.04,38.08,38.04,38.06,31800.0,24.6818,24.7077,24.6818,24.6948,31800.0
2012-12-04 14:20:00,38.07,38.13,38.05,38.08,38700.0,24.7013,24.7402,24.6883,24.7077,38700.0
2012-12-04 14:30:00,38.09,38.12,38.05,38.05,41000.0,24.7142,24.7337,24.6883,24.6883,41000.0
2012-12-04 14:40:00,38.06,38.16,38.05,38.13,60800.0,24.6948,24.7597,24.6883,24.7402,60800.0
2012-12-04 14:50:00,38.14,38.16,38.11,38.12,33400.0,24.7467,24.7597,24.7272,24.7337,33400.0
2012-12-04 15:00:00,38.12,38.2,38.08,38.15,76300.0,24.7337,24.7856,24.7077,24.7532,76300.0
2012-12-04 15:10:00,38.15,38.16,38.1,38.13,53700.0,24.7532,24.7597,24.7207,24.7402,53700.0
2012-12-04 15:20:00,38.14,38.18,38.1,38.12,78000.0,24.7467,24.7726,24.7207,24.7337,78000.0
2012-12-04 15:30:00,38.12,38.12,38.05,38.05,135400.0,24.7337,24.7337,24.6883,24.6883,135400.0
2012-12-04 15:40:00,38.05,38.12,38.04,38.11,145300.0,24.6883,24.7337,24.6818,24.7272,145300.0
2012-12-04 15:50:00,38.12,38.16,38.08,38.13,253200.0,24.7337,24.7597,24.7077,24.7402,253200.0
2012-12-05 09:30:00,37.92,38.5,37.92,38.47,88600.0,24.6039,24.9803,24.6039,24.9608,88600.0
2012-12-05 09:40:00,38.47,38.5,38.37,38.39,76000.0,24.9608,24.9803,24.8959,24.9089,76000.0
2012-12-05 09:50:00,38.38,38.49,38.38,38.39,86000.0,24.9024,24.9738,24.9024,24.9089,86000.0
2012-12-05 10:00:00,38.4,38.42,38.23,38.23,199600.0,24.9154,24.9284,24.8051,24.8051,199600.0
2012-12-05 10:10:00,38.24,38.51,38.23,38.5,121300.0,24.8116,24.9867,24.8051,24.9803,121300.0
2012-12-05 10:20:00,38.5,38.57,38.42,38.43,80900.0,24.9803,25.0257,24.9284,24.9348,80900.0
2012-12-05 10:30:00,38.42,38.46,38.36,38.44,79700.0,24.9284,24.9543,24.8894,24.9413,79700.0
2012-12-05 10:40:00,38.44,38.44,38.23,38.25,59000.0,24.9413,24.9413,24.8051,24.8181,59000.0
2012-12-05 10:50:00,38.26,38.29,38.09,38.18,116400.0,24.8245,24.844,24.7142,24.7726,116400.0
2012-12-05 11:00:00,38.17,38.32,38.13,38.26,67600.0,24.7661,24.8635,24.7402,24.8245,67600.0
2012-12-05 11:10:00,38.26,38.39,38.25,38.33,81300.0,24.8245,24.9089,24.8181,24.87,81300.0
2012-12-05 11:20:00,38.33,38.43,38.3,38.43,54600.0,24.87,24.9348,24.8505,24.9348,54600.0
2012-12-05 11:30:00,38.43,38.56,38.43,38.55,73500.0,24.9348,25.0192,24.9348,25.0127,73500.0
2012-12-05 11:40:00,38.55,38.6,38.54,38.55,59600.0,25.0127,25.0451,25.0062,25.0127,59600.0
2012-12-05 11:50:00,38.56,38.75,38.53,38.71,89500.0,25.0192,25.1425,24.9997,25.1165,89500.0
2012-12-05 12:00:00,38.69,38.81,38.69,38.77,89300.0,25.1035,25.1814,25.1035,25.1554,89300.0
2012-12-05 12:10:00,38.77,38.79,38.67,38.7,86800.0,25.1554,25.1684,25.0906,25.11,86800.0
2012-12-05 12:20:00,38.7,38.72,38.63,38.64,49500.0,25.11,25.123,25.0646,25.0711,49500.0
2012-12-05 12:30:00,38.64,38.75,38.64,38.74,56300.0,25.0711,25.1425,25.0711,25.136,56300.0
2012-12-05 12:40:00,38.73,38.78,38.72,38.76,56300.0,25.1295,25.1619,25.123,25.149,56300.0
2012-12-05 12:50:00,38.75,38.77,38.73,38.73,40400.0,25.1425,25.1554,25.1295,25.1295,40400.0
2012-12-05 13:00:00,38.73,38.81,38.73,38.8,79000.0,25.1295,25.1814,25.1295,25.1749,79000.0
2012-12-05 13:10:00,38.8,38.84,38.77,38.79,58800.0,25.1749,25.2009,25.1554,25.1684,58800.0
2012-12-05 13:20:00,38.78,38.81,38.75,38.81,57300.0,25.1619,25.1814,25.1425,25.1814,57300.0
2012-12-05 13:30:00,38.8,38.86,38.79,38.85,47600.0,25.1749,25.2138,25.1684,25.2074,47600.0
2012-12-05 13:40:00,38.85,38.9,38.79,38.8,74700.0,25.2074,25.2398,25.1684,25.1749,74700.0
2012-12-05 13:50:00,38.8,38.85,38.8,38.8,52900.0,25.1749,25.2074,25.1749,25.1749,52900.0
2012-12-05 14:00:00,38.81,38.87,38.8,38.84,47600.0,25.1814,25.2203,25.1749,25.2009,47600.0
2012-12-05 14:10:00,38.85,38.87,38.79,38.84,49400.0,25.2074,25.2203,25.1684,25.2009,49400.0
2012-12-05 14:20:00,38.83,38.84,38.81,38.82,45600.0,25.1944,25.2009,25.1814,25.1879,45600.0
2012-12-05 14:30:00,38.81,38.88,38.81,38.85,61400.0,25.1814,25.2268,25.1814,25.2074,61400.0
2012-12-05 14:40:00,38.84,38.88,38.83,38.85,70800.0,25.2009,25.2268,25.1944,25.2074,70800.0
2012-12-05 14:50:00,38.85,38.9,38.85,38.86,81300.0,25.2074,25.2398,25.2074,25.2138,81300.0
2012-12-05 15:00:00,38.86,38.9,38.84,38.89,94000.0,25.2138,25.2398,25.2009,25.2333,94000.0
2012-12-05 15:10:00,38.89,38.95,38.85,38.85,112700.0,25.2333,25.2722,25.2074,25.2074,112700.0
2012-12-05 15:20:00,38.85,38.86,38.73,38.76,114400.0,25.2074,25.2138,25.1295,25.149,114400.0
2012-12-05 15:30:00,38.76,38.8,38.73,38.73,107100.0,25.149,25.1749,25.1295,25.1295,107100.0
2012-12-05 15:40:00,38.73,38.76,38.63,38.64,128000.0,25.1295,25.149,25.0646,25.0711,128000.0
2012-12-05 15:50:00,38.64,38.72,38.61,38.67,335100.0,25.0711,25.123,25.0516,25.0906,335100.0
2012-12-06 09:30:00,38.54,38.75,38.47,38.61,68100.0,25.0062,25.1425,24.9608,25.0516,68100.0
2012-12-06 09:40:00,38.61,38.61,38.32,38.36,60300.0,25.0516,25.0516,24.8635,24.8894,60300.0
2012-12-06 09:50:00,38.35,38.45,38.32,38.32,60800.0,24.8829,24.9478,24.8635,24.8635,60800.0
2012-12-06 10:00:00,38.33,38.46,38.29,38.38,33200.0,24.87,24.9543,24.844,24.9024,33200.0
2012-12-06 10:10:00,38.37,38.43,38.33,38.36,28500.0,24.8959,24.9348,24.87,24.8894,28500.0
2012-12-06 10:20:00,38.37,38.4,38.28,38.34,53700.0,24.8959,24.9154,24.8375,24.8764,53700.0
2012-12-06 10:30:00,38.34,38.49,38.28,38.48,47700.0,24.8764,24.9738,24.8375,24.9673,47700.0
2012-12-06 10:40:00,38.48,38.5,38.41,38.48,74700.0,24.9673,24.9803,24.9219,24.9673,74700.0
2012-12-06 10:50:00,38.48,38.51,38.43,38.45,72400.0,24.9673,24.9867,24.9348,24.9478,72400.0
2012-12-06 11:00:00,38.45,38.49,38.41,38.47,48500.0,24.9478,24.9738,24.9219,24.9608,48500.0
2012-12-06 11:10:00,38.46,38.49,38.41,38.43,42400.0,24.9543,24.9738,24.9219,24.9348,42400.0
2012-12-06 11:20:00,38.44,38.47,38.38,38.38,56800.0,24.9413,24.9608,24.9024,24.9024,56800.0
2012-12-06 11:30:00,38.37,38.44,38.35,38.42,65300.0,24.8959,24.9413,24.8829,24.9284,65300.0
2012-12-06 11:40:00,38.42,38.43,38.35,38.41,40300.0,24.9284,24.9348,24.8829,24.9219,40300.0
2012-12-06 11:50:00,38.41,38.41,38.36,38.37,35000.0,24.9219,24.9219,24.8894,24.8959,35000.0
2012-12-06 12:00:00,38.38,38.39,38.26,38.27,74700.0,24.9024,24.9089,24.8245,24.831,74700.0
2012-12-06 12:10:00,38.27,38.3,38.23,38.27,54400.0,24.831,24.8505,24.8051,24.831,54400.0
2012-12-06 12:20:00,38.27,38.28,38.2,38.2,26400.0,24.831,24.8375,24.7856,24.7856,26400.0
2012-12-06 12:30:00,38.2,38.2,38.13,38.18,35900.0,24.7856,24.7856,24.7402,24.7726,35900.0
2012-12-06 12:40:00,38.17,38.21,38.12,38.2,31500.0,24.7661,24.7921,24.7337,24.7856,31500.0
2012-12-06 12:50:00,38.2,38.23,38.16,38.16,27900.0,24.7856,24.8051,24.7597,24.7597,27900.0
2012-12-06 13:00:00,38.16,38.21,38.14,38.2,22700.0,24.7597,24.7921,24.7467,24.7856,22700.0
2012-12-06 13:10:00,38.2,38.28,38.19,38.27,31500.0,24.7856,24.8375,24.7791,24.831,31500.0
2012-12-06 13:20:00,38.28,38.29,38.24,38.25,14800.0,24.8375,24.844,24.8116,24.8181,14800.0
2012-12-06 13:30:00,38.25,38.3,38.25,38.25,53000.0,24.8181,24.8505,24.8181,24.8181,53000.0
2012-12-06 13:40:00,38.25,38.32,38.25,38.31,35200.0,24.8181,24.8635,24.8181,24.857,35200.0
2012-12-06 13:50:00,38.31,38.31,38.27,38.3,22300.0,24.857,24.857,24.831,24.8505,22300.0
2012-12-06 14:00:00,38.31,38.32,38.28,38.32,37700.0,24.857,24.8635,24.8375,24.8635,37700.0
2012-12-06 14:10:00,38.31,38.37,38.31,38.32,62600.0,24.857,24.8959,24.857,24.8635,62600.0
2012-12-06 14:20:00,38.32,38.36,38.3,38.34,68400.0,24.8635,24.8894,24.8505,24.8764,68400.0
2012-12-06 14:30:00,38.35,38.39,38.34,38.39,60700.0,24.8829,24.9089,24.8764,24.9089,60700.0
2012-12-06 14:40:00,38.38,38.38,38.28,38.33,81200.0,24.9024,24.9024,24.8375,24.87,81200.0
2012-12-06 14:50:00,38.33,38.41,38.33,38.4,59500.0,24.87,24.9219,24.87,24.9154,59500.0
2012-12-06 15:00:00,38.4,38.42,38.33,38.37,78100.0,24.9154,24.9284,24.87,24.8959,78100.0
2012-12-06 15:10:00,38.37,38.4,38.33,38.38,86800.0,24.8959,24.9154,24.87,24.9024,86800.0
2012-12-06 15:20:00,38.38,38.41,38.37,38.39,112600.0,24.9024,24.9219,24.8959,24.9089,112600.0
2012-12-06 15:30:00,38.39,38.49,38.39,38.48,106000.0,24.9089,24.9738,24.9089,24.9673,106000.0
2012-12-06 15:40:00,38.48,38.49,38.45,38.47,142300.0,24.9673,24.9738,24.9478,24.9608,142300.0
2012-12-06 15:50:00,38.47,38.47,38.29,38.33,513200.0,24.9608,24.9608,24.844,24.87,513200.0
2012-12-07 09:30:00,38.5,38.51,38.22,38.41,95800.0,24.9803,24.9867,24.7986,24.9219,95800.0
2012-12-07 09:40:00,38.41,38.41,38.24,38.27,68500.0,24.9219,24.9219,24.8116,24.831,68500.0
2012-12-07 09:50:00,38.27,38.29,38.16,38.16,51800.0,24.831,24.844,24.7597,24.7597,51800.0
2012-12-07 10:00:00,38.16,38.36,38.16,38.31,50900.0,24.7597,24.8894,24.7597,24.857,50900.0
2012-12-07 10:10:00,38.3,38.41,38.3,38.36,92500.0,24.8505,24.9219,24.8505,24.8894,92500.0
2012-12-07 10:20:00,38.36,38.39,38.19,38.2,36400.0,24.8894,24.9089,24.7791,24.7856,36400.0
2012-12-07 10:30:00,38.2,38.2,38.14,38.2,35400.0,24.7856,24.7856,24.7467,24.7856,35400.0
2012-12-07 10:40:00,38.21,38.27,38.19,38.22,41000.0,24.7921,24.831,24.7791,24.7986,41000.0
2012-12-07 10:50:00,38.22,38.23,38.09,38.13,44300.0,24.7986,24.8051,24.7142,24.7402,44300.0
2012-12-07 11:00:00,38.13,38.17,37.99,38.03,83000.0,24.7402,24.7661,24.6494,24.6753,83000.0
2012-12-07 11:10:00,38.05,38.07,38.02,38.03,72900.0,24.6883,24.7013,24.6688,24.6753,72900.0
2012-12-07 11:20:00,38.03,38.07,38.02,38.04,52400.0,24.6753,24.7013,24.6688,24.6818,52400.0
2012-12-07 11:30:00,38.05,38.06,37.99,38.05,45700.0,24.6883,24.6948,24.6494,24.6883,45700.0
2012-12-07 11:40:00,38.05,38.05,38.02,38.04,45700.0,24.6883,24.6883,24.6688,24.6818,45700.0
2012-12-07 11:50:00,38.05,38.05,38.01,38.03,32300.0,24.6883,24.6883,24.6623,24.6753,32300.0
2012-12-07 12:00:00,38.04,38.04,37.98,38.0,50400.0,24.6818,24.6818,24.6429,24.6558,50400.0
2012-12-07 12:10:00,38.0,38.03,37.98,37.98,92600.0,24.6558,24.6753,24.6429,24.6429,92600.0
2012-12-07 12:20:00,37.98,37.99,37.92,37.93,93400.0,24.6429,24.6494,24.6039,24.6104,93400.0
2012-12-07 12:30:00,37.93,37.93,37.8,37.85,107000.0,24.6104,24.6104,24.5261,24.5585,107000.0
2012-12-07 12:40:00,37.85,37.91,37.85,37.86,97800.0,24.5585,24.5974,24.5585,24.565,97800.0
2012-12-07 12:50:00,37.86,37.87,37.78,37.81,86200.0,24.565,24.5715,24.5131,24.5326,86200.0
2012-12-07 13:00:00,37.81,37.88,37.8,37.84,97000.0,24.5326,24.578,24.5261,24.552,97000.0
2012-12-07 13:10:00,37.84,37.87,37.78,37.8,57200.0,24.552,24.5715,24.5131,24.5261,57200.0
2012-12-07 13:20:00,37.8,37.88,37.79,37.87,27800.0,24.5261,24.578,24.5196,24.5715,27800.0
2012-12-07 13:30:00,37.87,37.89,37.83,37.89,41400.0,24.5715,24.5845,24.5455,24.5845,41400.0
2012-12-07 13:40:00,37.9,37.9,37.86,37.88,42000.0,24.591,24.591,24.565,24.578,42000.0
2012-12-07 13:50:00,37.88,37.9,37.82,37.87,50500.0,24.578,24.591,24.5391,24.5715,50500.0
2012-12-07 14:00:00,37.88,37.88,37.86,37.87,105000.0,24.578,24.578,24.565,24.5715,105000.0
2012-12-07 14:10:00,37.86,37.89,37.85,37.86,62200.0,24.565,24.5845,24.5585,24.565,62200.0
2012-12-07 14:20:00,37.85,37.88,37.85,37.85,52400.0,24.5585,24.578,24.5585,24.5585,52400.0
2012-12-07 14:30:00,37.85,37.9,37.85,37.86,67900.0,24.5585,24.591,24.5585,24.565,67900.0
2012-12-07 14:40:00,37.87,37.88,37.81,37.82,47000.0,24.5715,24.578,24.5326,24.5391,47000.0
2012-12-07 14:50:00,37.82,37.83,37.8,37.83,43200.0,24.5391,24.5455,24.5261,24.5455,43200.0
2012-12-07 15:00:00,37.83,37.89,37.81,37.86,75400.0,24.5455,24.5845,24.5326,24.565,75400.0
2012-12-07 15:10:00,37.86,37.86,37.83,37.85,47600.0,24.565,24.565,24.5455,24.5585,47600.0
2012-12-07 15:20:00,37.86,37.87,37.83,37.86,89500.0,24.565,24.5715,24.5455,24.565,89500.0
2012-12-07 15:30:00,37.86,37.94,37.85,37.91,126100.0,24.565,24.6169,24.5585,24.5974,126100.0
2012-12-07 15:40:00,37.91,37.92,37.9,37.9,158400.0,24.5974,24.6039,24.591,24.591,158400.0
2012-12-07 15:50:00,37.9,37.94,37.8,37.81,512400.0,24.591,24.6169,24.5261,24.5326,512400.0
2012-12-10 09:30:00,37.8,38.47,37.71,38.47,192500.0,24.5261,24.9608,24.4677,24.9608,192500.0
2012-12-10 09:40:00,38.46,38.57,38.45,38.55,138500.0,24.9543,25.0257,24.9478,25.0127,138500.0
2012-12-10 09:50:00,38.55,38.57,38.43,38.43,96500.0,25.0127,25.0257,24.9348,24.9348,96500.0
2012-12-10 10:00:00,38.44,38.57,38.43,38.54,92500.0,24.9413,25.0257,24.9348,25.0062,92500.0
2012-12-10 10:10:00,38.54,38.56,38.37,38.39,57800.0,25.0062,25.0192,24.8959,24.9089,57800.0
2012-12-10 10:20:00,38.4,38.45,38.37,38.4,35000.0,24.9154,24.9478,24.8959,24.9154,35000.0
2012-12-10 10:30:00,38.4,38.43,38.34,38.34,50700.0,24.9154,24.9348,24.8764,24.8764,50700.0
2012-12-10 10:40:00,38.33,38.41,38.33,38.4,40600.0,24.87,24.9219,24.87,24.9154,40600.0
2012-12-10 10:50:00,38.39,38.45,38.38,38.42,59800.0,24.9089,24.9478,24.9024,24.9284,59800.0
2012-12-10 11:00:00,38.42,38.44,38.36,38.43,57700.0,24.9284,24.9413,24.8894,24.9348,57700.0
2012-12-10 11:10:00,38.43,38.45,38.43,38.43,33200.0,24.9348,24.9478,24.9348,24.9348,33200.0
2012-12-10 11:20:00,38.44,38.45,38.36,38.39,39300.0,24.9413,24.9478,24.8894,24.9089,39300.0
2012-12-10 11:30:00,38.39,38.41,38.37,38.39,37100.0,24.9089,24.9219,24.8959,24.9089,37100.0
2012-12-10 11:40:00,38.39,38.4,38.37,38.37,39800.0,24.9089,24.9154,24.8959,24.8959,39800.0
2012-12-10 11:50:00,38.38,38.4,38.38,38.39,24700.0,24.9024,24.9154,24.9024,24.9089,24700.0
2012-12-10 12:00:00,38.39,38.4,38.38,38.39,38200.0,24.9089,24.9154,24.9024,24.9089,38200.0
2012-12-10 12:10:00,38.39,38.4,38.29,38.29,72000.0,24.9089,24.9154,24.844,24.844,72000.0
2012-12-10 12:20:00,38.29,38.36,38.29,38.35,37900.0,24.844,24.8894,24.844,24.8829,37900.0
2012-12-10 12:30:00,38.34,38.41,38.33,38.37,86500.0,24.8764,24.9219,24.87,24.8959,86500.0
2012-12-10 12:40:00,38.37,38.39,38.35,38.35,52400.0,24.8959,24.9089,24.8829,24.8829,52400.0
2012-12-10 12:50:00,38.35,38.44,38.35,38.43,35900.0,24.8829,24.9413,24.8829,24.9348,35900.0
2012-12-10 13:00:00,38.44,38.44,38.39,38.4,38200.0,24.9413,24.9413,24.9089,24.9154,38200.0
2012-12-10 13:10:00,38.4,38.46,38.4,38.46,22900.0,24.9154,24.9543,24.9154,24.9543,22900.0
2012-12-10 13:20:00,38.46,38.48,38.45,38.48,32800.0,24.9543,24.9673,24.9478,24.9673,32800.0
2012-12-10 13:30:00,38.48,38.5,38.47,38.48,43700.0,24.9673,24.9803,24.9608,24.9673,43700.0
2012-12-10 13:40:00,38.48,38.5,38.47,38.49,30800.0,24.9673,24.9803,24.9608,24.9738,30800.0
2012-12-10 13:50:00,38.49,38.5,38.47,38.49,36900.0,24.9738,24.9803,24.9608,24.9738,36900.0
2012-12-10 14:00:00,38.49,38.52,38.48,38.51,43400.0,24.9738,24.9932,24.9673,24.9867,43400.0
2012-12-10 14:10:00,38.5,38.54,38.49,38.53,49800.0,24.9803,25.0062,24.9738,24.9997,49800.0
2012-12-10 14:20:00,38.52,38.57,38.52,38.55,63300.0,24.9932,25.0257,24.9932,25.0127,63300.0
2012-12-10 14:30:00,38.55,38.57,38.48,38.5,60000.0,25.0127,25.0257,24.9673,24.9803,60000.0
2012-12-10 14:40:00,38.49,38.52,38.45,38.48,32900.0,24.9738,24.9932,24.9478,24.9673,32900.0
2012-12-10 14:50:00,38.48,38.56,38.48,38.55,45700.0,24.9673,25.0192,24.9673,25.0127,45700.0
2012-12-10 15:00:00,38.56,38.58,38.55,38.57,53400.0,25.0192,25.0322,25.0127,25.0257,53400.0
2012-12-10 15:10:00,38.57,38.58,38.52,38.54,59500.0,25.0257,25.0322,24.9932,25.0062,59500.0
2012-12-10 15:20:00,38.54,38.57,38.49,38.57,96700.0,25.0062,25.0257,24.9738,25.0257,96700.0
2012-12-10 15:30:00,38.57,38.62,38.57,38.59,121000.0,25.0257,25.0581,25.0257,25.0387,121000.0
2012-12-10 15:40:00,38.6,38.64,38.59,38.64,154000.0,25.0451,25.0711,25.0387,25.0711,154000.0
2012-12-10 15:50:00,38.64,38.65,38.54,38.55,324300.0,25.0711,25.0776,25.0062,25.0127,324300.0
2012-12-11 09:30:00,38.75,39.0,38.73,38.8,90200.0,25.1425,25.3047,25.1295,25.1749,90200.0
2012-12-11 09:40:00,38.8,38.94,38.8,38.94,58700.0,25.1749,25.2657,25.1749,25.2657,58700.0
2012-12-11 09:50:00,38.94,39.16,38.94,39.12,203300.0,25.2657,25.4085,25.2657,25.3825,203300.0
2012-12-11 10:00:00,39.11,39.21,39.09,39.2,73300.0,25.3761,25.4409,25.3631,25.4344,73300.0
2012-12-11 10:10:00,39.21,39.33,39.21,39.3,133300.0,25.4409,25.5188,25.4409,25.4993,133300.0
2012-12-11 10:20:00,39.31,39.35,39.3,39.34,112800.0,25.5058,25.5318,25.4993,25.5253,112800.0
2012-12-11 10:30:00,39.34,39.37,39.33,39.35,90300.0,25.5253,25.5447,25.5188,25.5318,90300.0
2012-12-11 10:40:00,39.36,39.4,39.34,39.38,75300.0,25.5383,25.5642,25.5253,25.5512,75300.0
2012-12-11 10:50:00,39.38,39.43,39.38,39.41,79800.0,25.5512,25.5837,25.5512,25.5707,79800.0
2012-12-11 11:00:00,39.4,39.43,39.4,39.41,75200.0,25.5642,25.5837,25.5642,25.5707,75200.0
2012-12-11 11:10:00,39.41,39.44,39.4,39.42,81800.0,25.5707,25.5902,25.5642,25.5772,81800.0
2012-12-11 11:20:00,39.41,39.5,39.41,39.47,119400.0,25.5707,25.6291,25.5707,25.6096,119400.0
2012-12-11 11:30:00,39.47,39.49,39.45,39.45,75100.0,25.6096,25.6226,25.5967,25.5967,75100.0
2012-12-11 11:40:00,39.45,39.47,39.45,39.45,64900.0,25.5967,25.6096,25.5967,25.5967,64900.0
2012-12-11 11:50:00,39.46,39.5,39.45,39.49,83900.0,25.6031,25.6291,25.5967,25.6226,83900.0
2012-12-11 12:00:00,39.49,39.58,39.44,39.57,151100.0,25.6226,25.681,25.5902,25.6745,151100.0
2012-12-11 12:10:00,39.58,39.63,39.58,39.63,78500.0,25.681,25.7134,25.681,25.7134,78500.0
2012-12-11 12:20:00,39.63,39.71,39.61,39.69,173600.0,25.7134,25.7654,25.7005,25.7524,173600.0
2012-12-11 12:30:00,39.69,39.72,39.68,39.71,60000.0,25.7524,25.7718,25.7459,25.7654,60000.0
2012-12-11 12:40:00,39.71,39.72,39.66,39.72,93600.0,25.7654,25.7718,25.7329,25.7718,93600.0
2012-12-11 12:50:00,39.71,39.75,39.7,39.74,78200.0,25.7654,25.7913,25.7589,25.7848,78200.0
2012-12-11 13:00:00,39.74,39.75,39.64,39.68,68400.0,25.7848,25.7913,25.7199,25.7459,68400.0
2012-12-11 13:10:00,39.68,39.76,39.67,39.74,57400.0,25.7459,25.7978,25.7394,25.7848,57400.0
2012-12-11 13:20:00,39.75,39.79,39.73,39.78,53700.0,25.7913,25.8173,25.7783,25.8108,53700.0
2012-12-11 13:30:00,39.78,39.79,39.76,39.77,38300.0,25.8108,25.8173,25.7978,25.8043,38300.0
2012-12-11 13:40:00,39.77,39.83,39.77,39.79,55500.0,25.8043,25.8432,25.8043,25.8173,55500.0
2012-12-11 13:50:00,39.78,39.85,39.77,39.81,56800.0,25.8108,25.8562,25.8043,25.8302,56800.0
2012-12-11 14:00:00,39.82,39.84,39.8,39.82,99400.0,25.8367,25.8497,25.8237,25.8367,99400.0
2012-12-11 14:10:00,39.82,39.91,39.82,39.91,103800.0,25.8367,25.8951,25.8367,25.8951,103800.0
2012-12-11 14:20:00,39.9,39.94,39.9,39.9,66100.0,25.8886,25.9146,25.8886,25.8886,66100.0
2012-12-11 14:30:00,39.9,39.91,39.85,39.86,192900.0,25.8886,25.8951,25.8562,25.8627,192900.0
2012-12-11 14:40:00,39.86,39.86,39.72,39.73,75300.0,25.8627,25.8627,25.7718,25.7783,75300.0
2012-12-11 14:50:00,39.73,39.78,39.72,39.75,42700.0,25.7783,25.8108,25.7718,25.7913,42700.0
2012-12-11 15:00:00,39.74,39.75,39.59,39.66,120100.0,25.7848,25.7913,25.6875,25.7329,120100.0
2012-12-11 15:10:00,39.66,39.69,39.6,39.62,132000.0,25.7329,25.7524,25.694,25.707,132000.0
2012-12-11 15:20:00,39.63,39.67,39.62,39.65,155000.0,25.7134,25.7394,25.707,25.7264,155000.0
2012-12-11 15:30:00,39.65,39.76,39.65,39.74,145300.0,25.7264,25.7978,25.7264,25.7848,145300.0
2012-12-11 15:40:00,39.74,39.75,39.68,39.71,214400.0,25.7848,25.7913,25.7459,25.7654,214400.0
2012-12-11 15:50:00,39.7,39.72,39.64,39.71,382000.0,25.7589,25.7718,25.7199,25.7654,382000.0
2012-12-12 09:30:00,39.8,39.96,39.7,39.87,134600.0,25.8237,25.9276,25.7589,25.8692,134600.0
2012-12-12 09:40:00,39.87,40.18,39.87,40.16,246900.0,25.8692,26.0703,25.8692,26.0573,246900.0
2012-12-12 09:50:00,40.16,40.16,39.99,40.0,157500.0,26.0573,26.0573,25.947,25.9535,157500.0
2012-12-12 10:00:00,40.0,40.07,39.99,40.04,100800.0,25.9535,25.9989,25.947,25.9795,100800.0
2012-12-12 10:10:00,40.05,40.07,40.01,40.02,71200.0,25.986,25.9989,25.96,25.9665,71200.0
2012-12-12 10:20:00,40.02,40.11,40.02,40.11,99800.0,25.9665,26.0249,25.9665,26.0249,99800.0
2012-12-12 10:30:00,40.1,40.16,40.09,40.13,92400.0,26.0184,26.0573,26.0119,26.0379,92400.0
2012-12-12 10:40:00,40.13,40.14,40.1,40.11,62700.0,26.0379,26.0444,26.0184,26.0249,62700.0
2012-12-12 10:50:00,40.11,40.19,40.01,40.17,116900.0,26.0249,26.0768,25.96,26.0638,116900.0
2012-12-12 11:00:00,40.18,40.34,40.16,40.3,328400.0,26.0703,26.1741,26.0573,26.1482,328400.0
2012-12-12 11:10:00,40.3,40.31,40.19,40.22,91700.0,26.1482,26.1547,26.0768,26.0963,91700.0
2012-12-12 11:20:00,40.22,40.23,40.14,40.16,120700.0,26.0963,26.1028,26.0444,26.0573,120700.0
2012-12-12 11:30:00,40.15,40.16,40.08,40.11,43800.0,26.0508,26.0573,26.0054,26.0249,43800.0
2012-12-12 11:40:00,40.12,40.14,40.1,40.14,45900.0,26.0314,26.0444,26.0184,26.0444,45900.0
2012-12-12 11:50:00,40.14,40.21,40.11,40.14,72300.0,26.0444,26.0898,26.0249,26.0444,72300.0
2012-12-12 12:00:00,40.15,40.23,40.15,40.23,54400.0,26.0508,26.1028,26.0508,26.1028,54400.0
2012-12-12 12:10:00,40.23,40.3,40.21,40.3,83500.0,26.1028,26.1482,26.0898,26.1482,83500.0
2012-12-12 12:20:00,40.3,40.3,40.16,40.17,65000.0,26.1482,26.1482,26.0573,26.0638,65000.0
2012-12-12 12:30:00,40.17,40.44,40.14,40.43,128000.0,26.0638,26.239,26.0444,26.2325,128000.0
2012-12-12 12:40:00,40.43,40.47,40.4,40.43,102700.0,26.2325,26.2585,26.2131,26.2325,102700.0
2012-12-12 12:50:00,40.43,40.55,40.43,40.54,118500.0,26.2325,26.3104,26.2325,26.3039,118500.0
2012-12-12 13:00:00,40.54,40.56,40.53,40.54,88100.0,26.3039,26.3169,26.2974,26.3039,88100.0
2012-12-12 13:10:00,40.54,40.55,40.47,40.48,98900.0,26.3039,26.3104,26.2585,26.265,98900.0
2012-12-12 13:20:00,40.48,40.55,40.47,40.52,59700.0,26.265,26.3104,26.2585,26.2909,59700.0
2012-12-12 13:30:00,40.51,40.54,40.47,40.47,71400.0,26.2844,26.3039,26.2585,26.2585,71400.0
2012-12-12 13:40:00,40.47,40.52,40.47,40.52,70900.0,26.2585,26.2909,26.2585,26.2909,70900.0
2012-12-12 13:50:00,40.52,40.55,40.5,40.52,62800.0,26.2909,26.3104,26.2779,26.2909,62800.0
2012-12-12 14:00:00,40.52,40.57,40.47,40.55,78900.0,26.2909,26.3234,26.2585,26.3104,78900.0
2012-12-12 14:10:00,40.55,40.74,40.55,40.73,214300.0,26.3104,26.4337,26.3104,26.4272,214300.0
2012-12-12 14:20:00,40.73,40.76,40.69,40.75,191700.0,26.4272,26.4466,26.4012,26.4401,191700.0
2012-12-12 14:30:00,40.75,40.76,40.7,40.75,132300.0,26.4401,26.4466,26.4077,26.4401,132300.0
2012-12-12 14:40:00,40.74,40.79,40.71,40.78,127700.0,26.4337,26.4661,26.4142,26.4596,127700.0
2012-12-12 14:50:00,40.78,40.84,40.7,40.72,132100.0,26.4596,26.4985,26.4077,26.4207,132100.0
2012-12-12 15:00:00,40.72,40.73,40.63,40.69,185600.0,26.4207,26.4272,26.3623,26.4012,185600.0
2012-12-12 15:10:00,40.69,40.72,40.62,40.71,169600.0,26.4012,26.4207,26.3558,26.4142,169600.0
2012-12-12 15:20:00,40.71,40.72,40.65,40.66,332200.0,26.4142,26.4207,26.3753,26.3818,332200.0
2012-12-12 15:30:00,40.65,40.68,40.45,40.45,350500.0,26.3753,26.3947,26.2455,26.2455,350500.0
2012-12-12 15:40:00,40.45,40.5,40.41,40.48,376300.0,26.2455,26.2779,26.2195,26.265,376300.0
2012-12-12 15:50:00,40.49,40.53,40.47,40.52,499300.0,26.2714,26.2974,26.2585,26.2909,499300.0
2012-12-13 09:30:00,40.39,40.42,40.2,40.32,119600.0,26.2066,26.226,26.0833,26.1611,119600.0
2012-12-13 09:40:00,40.32,40.32,40.13,40.17,79000.0,26.1611,26.1611,26.0379,26.0638,79000.0
2012-12-13 09:50:00,40.18,40.28,40.18,40.26,79800.0,26.0703,26.1352,26.0703,26.1222,79800.0
2012-12-13 10:00:00,40.26,40.27,40.2,40.24,70900.0,26.1222,26.1287,26.0833,26.1092,70900.0
2012-12-13 10:10:00,40.23,40.32,40.22,40.32,71400.0,26.1028,26.1611,26.0963,26.1611,71400.0
2012-12-13 10:20:00,40.31,40.33,40.3,40.32,43600.0,26.1547,26.1676,26.1482,26.1611,43600.0
2012-12-13 10:30:00,40.33,40.34,40.28,40.28,82300.0,26.1676,26.1741,26.1352,26.1352,82300.0
2012-12-13 10:40:00,40.28,40.29,40.15,40.15,72600.0,26.1352,26.1417,26.0508,26.0508,72600.0
2012-12-13 10:50:00,40.15,40.16,40.09,40.12,126400.0,26.0508,26.0573,26.0119,26.0314,126400.0
2012-12-13 11:00:00,40.12,40.17,40.12,40.12,86500.0,26.0314,26.0638,26.0314,26.0314,86500.0
2012-12-13 11:10:00,40.12,40.13,40.01,40.08,129700.0,26.0314,26.0379,25.96,26.0054,129700.0
2012-12-13 11:20:00,40.08,40.13,40.03,40.09,62500.0,26.0054,26.0379,25.973,26.0119,62500.0
2012-12-13 11:30:00,40.09,40.17,40.09,40.13,44800.0,26.0119,26.0638,26.0119,26.0379,44800.0
2012-12-13 11:40:00,40.13,40.17,40.12,40.15,52300.0,26.0379,26.0638,26.0314,26.0508,52300.0
2012-12-13 11:50:00,40.14,40.22,40.14,40.22,61900.0,26.0444,26.0963,26.0444,26.0963,61900.0
2012-12-13 12:00:00,40.22,40.23,40.19,40.2,45700.0,26.0963,26.1028,26.0768,26.0833,45700.0
2012-12-13 12:10:00,40.19,40.2,40.12,40.13,71900.0,26.0768,26.0833,26.0314,26.0379,71900.0
2012-12-13 12:20:00,40.13,40.17,40.1,40.14,85600.0,26.0379,26.0638,26.0184,26.0444,85600.0
2012-12-13 12:30:00,40.13,40.15,40.07,40.07,118800.0,26.0379,26.0508,25.9989,25.9989,118800.0
2012-12-13 12:40:00,40.07,40.07,39.93,39.99,147700.0,25.9989,25.9989,25.9081,25.947,147700.0
2012-12-13 12:50:00,40.0,40.03,39.97,40.0,126400.0,25.9535,25.973,25.9341,25.9535,126400.0
2012-12-13 13:00:00,39.99,40.01,39.94,39.94,48300.0,25.947,25.96,25.9146,25.9146,48300.0
2012-12-13 13:10:00,39.94,39.95,39.9,39.9,89100.0,25.9146,25.9211,25.8886,25.8886,89100.0
2012-12-13 13:20:00,39.91,39.94,39.9,39.9,19600.0,25.8951,25.9146,25.8886,25.8886,19600.0
2012-12-13 13:30:00,39.9,39.91,39.89,39.91,44200.0,25.8886,25.8951,25.8821,25.8951,44200.0
2012-12-13 13:40:00,39.9,39.91,39.88,39.88,42000.0,25.8886,25.8951,25.8757,25.8757,42000.0
2012-12-13 13:50:00,39.88,39.88,39.84,39.86,43300.0,25.8757,25.8757,25.8497,25.8627,43300.0
2012-12-13 14:00:00,39.87,39.87,39.77,39.79,42800.0,25.8692,25.8692,25.8043,25.8173,42800.0
2012-12-13 14:10:00,39.79,39.79,39.71,39.72,52100.0,25.8173,25.8173,25.7654,25.7718,52100.0
2012-12-13 14:20:00,39.73,39.74,39.69,39.74,77100.0,25.7783,25.7848,25.7524,25.7848,77100.0
2012-12-13 14:30:00,39.74,39.74,39.66,39.66,67000.0,25.7848,25.7848,25.7329,25.7329,67000.0
2012-12-13 14:40:00,39.66,39.82,39.64,39.82,80500.0,25.7329,25.8367,25.7199,25.8367,80500.0
2012-12-13 14:50:00,39.82,39.88,39.8,39.86,47200.0,25.8367,25.8757,25.8237,25.8627,47200.0
2012-12-13 15:00:00,39.86,39.86,39.76,39.77,65900.0,25.8627,25.8627,25.7978,25.8043,65900.0
2012-12-13 15:10:00,39.77,39.79,39.74,39.76,181600.0,25.8043,25.8173,25.7848,25.7978,181600.0
2012-12-13 15:20:00,39.76,39.81,39.75,39.8,68400.0,25.7978,25.8302,25.7913,25.8237,68400.0
2012-12-13 15:30:00,39.79,39.94,39.79,39.92,126500.0,25.8173,25.9146,25.8173,25.9016,126500.0
2012-12-13 15:40:00,39.91,39.97,39.83,39.83,99000.0,25.8951,25.9341,25.8432,25.8432,99000.0
2012-12-13 15:50:00,39.83,39.86,39.77,39.82,197900.0,25.8432,25.8627,25.8043,25.8367,197900.0
2012-12-14 09:30:00,39.72,39.97,39.7,39.97,100300.0,25.7718,25.9341,25.7589,25.9341,100300.0
2012-12-14 09:40:00,39.96,40.14,39.94,40.14,81000.0,25.9276,26.0444,25.9146,26.0444,81000.0
2012-12-14 09:50:00,40.15,40.16,40.03,40.05,56400.0,26.0508,26.0573,25.973,25.986,56400.0
2012-12-14 10:00:00,40.04,40.06,39.98,40.0,43500.0,25.9795,25.9924,25.9405,25.9535,43500.0
2012-12-14 10:10:00,40.0,40.0,39.9,39.92,45100.0,25.9535,25.9535,25.8886,25.9016,45100.0
2012-12-14 10:20:00,39.92,40.01,39.88,40.01,56900.0,25.9016,25.96,25.8757,25.96,56900.0
2012-12-14 10:30:00,40.0,40.11,40.0,40.11,62600.0,25.9535,26.0249,25.9535,26.0249,62600.0
2012-12-14 10:40:00,40.11,40.24,40.06,40.23,63400.0,26.0249,26.1092,25.9924,26.1028,63400.0
2012-12-14 10:50:00,40.24,40.27,40.23,40.23,65500.0,26.1092,26.1287,26.1028,26.1028,65500.0
2012-12-14 11:00:00,40.22,40.22,40.17,40.2,42800.0,26.0963,26.0963,26.0638,26.0833,42800.0
2012-12-14 11:10:00,40.2,40.2,40.12,40.15,44700.0,26.0833,26.0833,26.0314,26.0508,44700.0
2012-12-14 11:20:00,40.13,40.15,40.08,40.1,51700.0,26.0379,26.0508,26.0054,26.0184,51700.0
2012-12-14 11:30:00,40.11,40.12,40.05,40.12,75400.0,26.0249,26.0314,25.986,26.0314,75400.0
2012-12-14 11:40:00,40.12,40.15,40.08,40.08,72300.0,26.0314,26.0508,26.0054,26.0054,72300.0
2012-12-14 11:50:00,40.09,40.1,40.07,40.1,38700.0,26.0119,26.0184,25.9989,26.0184,38700.0
2012-12-14 12:00:00,40.09,40.14,40.08,40.14,47000.0,26.0119,26.0444,26.0054,26.0444,47000.0
2012-12-14 12:10:00,40.14,40.15,40.08,40.08,48100.0,26.0444,26.0508,26.0054,26.0054,48100.0
2012-12-14 12:20:00,40.09,40.09,40.05,40.05,29900.0,26.0119,26.0119,25.986,25.986,29900.0
2012-12-14 12:30:00,40.05,40.11,40.04,40.09,62900.0,25.986,26.0249,25.9795,26.0119,62900.0
2012-12-14 12:40:00,40.1,40.18,40.09,40.15,46600.0,26.0184,26.0703,26.0119,26.0508,46600.0
2012-12-14 12:50:00,40.14,40.18,40.13,40.18,41000.0,26.0444,26.0703,26.0379,26.0703,41000.0
2012-12-14 13:00:00,40.18,40.22,40.18,40.22,38800.0,26.0703,26.0963,26.0703,26.0963,38800.0
2012-12-14 13:10:00,40.21,40.22,40.15,40.16,59900.0,26.0898,26.0963,26.0508,26.0573,59900.0
2012-12-14 13:20:00,40.16,40.18,40.13,40.18,52600.0,26.0573,26.0703,26.0379,26.0703,52600.0
2012-12-14 13:30:00,40.18,40.22,40.17,40.22,43800.0,26.0703,26.0963,26.0638,26.0963,43800.0
2012-12-14 13:40:00,40.22,40.27,40.21,40.25,63000.0,26.0963,26.1287,26.0898,26.1157,63000.0
2012-12-14 13:50:00,40.24,40.25,40.22,40.22,17700.0,26.1092,26.1157,26.0963,26.0963,17700.0
2012-12-14 14:00:00,40.23,40.24,40.21,40.23,35600.0,26.1028,26.1092,26.0898,26.1028,35600.0
2012-12-14 14:10:00,40.24,40.24,40.19,40.19,29600.0,26.1092,26.1092,26.0768,26.0768,29600.0
2012-12-14 14:20:00,40.19,40.2,40.15,40.15,32300.0,26.0768,26.0833,26.0508,26.0508,32300.0
2012-12-14 14:30:00,40.15,40.16,40.1,40.1,34100.0,26.0508,26.0573,26.0184,26.0184,34100.0
2012-12-14 14:40:00,40.1,40.11,40.06,40.07,25600.0,26.0184,26.0249,25.9924,25.9989,25600.0
2012-12-14 14:50:00,40.06,40.08,39.99,40.01,65600.0,25.9924,26.0054,25.947,25.96,65600.0
2012-12-14 15:00:00,40.0,40.02,39.89,39.91,78500.0,25.9535,25.9665,25.8821,25.8951,78500.0
2012-12-14 15:10:00,39.91,39.92,39.88,39.88,60900.0,25.8951,25.9016,25.8757,25.8757,60900.0
2012-12-14 15:20:00,39.88,39.89,39.84,39.85,75500.0,25.8757,25.8821,25.8497,25.8562,75500.0
2012-12-14 15:30:00,39.84,39.94,39.84,39.93,85700.0,25.8497,25.9146,25.8497,25.9081,85700.0
2012-12-14 15:40:00,39.92,39.94,39.87,39.87,138400.0,25.9016,25.9146,25.8692,25.8692,138400.0
2012-12-14 15:50:00,39.88,39.89,39.79,39.87,282200.0,25.8757,25.8821,25.8173,25.8692,282200.0
2012-12-17 09:30:00,39.86,40.25,39.77,40.21,114900.0,25.8627,26.1157,25.8043,26.0898,114900.0
2012-12-17 09:40:00,40.22,40.4,40.2,40.33,96100.0,26.0963,26.2131,26.0833,26.1676,96100.0
2012-12-17 09:50:00,40.33,40.45,40.33,40.44,95900.0,26.1676,26.2455,26.1676,26.239,95900.0
2012-12-17 10:00:00,40.45,40.5,40.41,40.5,70300.0,26.2455,26.2779,26.2195,26.2779,70300.0
2012-12-17 10:10:00,40.49,40.51,40.11,40.11,142800.0,26.2714,26.2844,26.0249,26.0249,142800.0
2012-12-17 10:20:00,40.11,40.23,40.07,40.22,86100.0,26.0249,26.1028,25.9989,26.0963,86100.0
2012-12-17 10:30:00,40.22,40.31,40.19,40.31,69400.0,26.0963,26.1547,26.0768,26.1547,69400.0
2012-12-17 10:40:00,40.3,40.38,40.28,40.36,69700.0,26.1482,26.2001,26.1352,26.1871,69700.0
2012-12-17 10:50:00,40.36,40.38,40.26,40.27,38100.0,26.1871,26.2001,26.1222,26.1287,38100.0
2012-12-17 11:00:00,40.26,40.27,40.2,40.24,45300.0,26.1222,26.1287,26.0833,26.1092,45300.0
2012-12-17 11:10:00,40.25,40.45,40.25,40.45,62900.0,26.1157,26.2455,26.1157,26.2455,62900.0
2012-12-17 11:20:00,40.44,40.52,40.37,40.39,187900.0,26.239,26.2909,26.1936,26.2066,187900.0
2012-12-17 11:30:00,40.39,40.48,40.36,40.47,65700.0,26.2066,26.265,26.1871,26.2585,65700.0
2012-12-17 11:40:00,40.47,40.53,40.47,40.51,70600.0,26.2585,26.2974,26.2585,26.2844,70600.0
2012-12-17 11:50:00,40.5,40.51,40.44,40.46,53300.0,26.2779,26.2844,26.239,26.252,53300.0
2012-12-17 12:00:00,40.46,40.49,40.43,40.48,43400.0,26.252,26.2714,26.2325,26.265,43400.0
2012-12-17 12:10:00,40.48,40.51,40.47,40.49,43200.0,26.265,26.2844,26.2585,26.2714,43200.0
2012-12-17 12:20:00,40.49,40.57,40.48,40.55,84400.0,26.2714,26.3234,26.265,26.3104,84400.0
2012-12-17 12:30:00,40.55,40.56,40.49,40.5,68900.0,26.3104,26.3169,26.2714,26.2779,68900.0
2012-12-17 12:40:00,40.49,40.52,40.4,40.41,48000.0,26.2714,26.2909,26.2131,26.2195,48000.0
2012-12-17 12:50:00,40.4,40.41,40.34,40.39,65500.0,26.2131,26.2195,26.1741,26.2066,65500.0
2012-12-17 13:00:00,40.38,40.39,40.35,40.39,30400.0,26.2001,26.2066,26.1806,26.2066,30400.0
2012-12-17 13:10:00,40.38,40.41,40.37,40.37,41700.0,26.2001,26.2195,26.1936,26.1936,41700.0
2012-12-17 13:20:00,40.36,40.41,40.36,40.41,47600.0,26.1871,26.2195,26.1871,26.2195,47600.0
2012-12-17 13:30:00,40.39,40.4,40.35,40.38,51000.0,26.2066,26.2131,26.1806,26.2001,51000.0
2012-12-17 13:40:00,40.37,40.42,40.35,40.4,46300.0,26.1936,26.226,26.1806,26.2131,46300.0
2012-12-17 13:50:00,40.4,40.41,40.39,40.41,38400.0,26.2131,26.2195,26.2066,26.2195,38400.0
2012-12-17 14:00:00,40.4,40.53,40.4,40.52,149200.0,26.2131,26.2974,26.2131,26.2909,149200.0
2012-12-17 14:10:00,40.53,40.54,40.47,40.47,49000.0,26.2974,26.3039,26.2585,26.2585,49000.0
2012-12-17 14:20:00,40.46,40.52,40.41,40.5,80500.0,26.252,26.2909,26.2195,26.2779,80500.0
2012-12-17 14:30:00,40.5,40.55,40.5,40.55,50700.0,26.2779,26.3104,26.2779,26.3104,50700.0
2012-12-17 14:40:00,40.54,40.58,40.53,40.56,46800.0,26.3039,26.3298,26.2974,26.3169,46800.0
2012-12-17 14:50:00,40.56,40.58,40.53,40.56,45300.0,26.3169,26.3298,26.2974,26.3169,45300.0
2012-12-17 15:00:00,40.56,40.59,40.54,40.59,72500.0,26.3169,26.3363,26.3039,26.3363,72500.0
2012-12-17 15:10:00,40.59,40.6,40.56,40.59,64600.0,26.3363,26.3428,26.3169,26.3363,64600.0
2012-12-17 15:20:00,40.59,40.61,40.58,40.6,107400.0,26.3363,26.3493,26.3298,26.3428,107400.0
2012-12-17 15:30:00,40.6,40.65,40.6,40.64,90600.0,26.3428,26.3753,26.3428,26.3688,90600.0
2012-12-17 15:40:00,40.63,40.73,40.63,40.7,221600.0,26.3623,26.4272,26.3623,26.4077,221600.0
2012-12-17 15:50:00,40.7,40.79,40.7,40.76,297900.0,26.4077,26.4661,26.4077,26.4466,297900.0
2012-12-18 09:30:00,40.76,41.0,40.65,40.98,111900.0,26.4466,26.6024,26.3753,26.5894,111900.0
2012-12-18 09:40:00,40.98,41.04,40.92,41.03,102100.0,26.5894,26.6283,26.5504,26.6218,102100.0
2012-12-18 09:50:00,41.03,41.21,41.03,41.21,76900.0,26.6218,26.7386,26.6218,26.7386,76900.0
2012-12-18 10:00:00,41.19,41.19,41.02,41.08,74100.0,26.7256,26.7256,26.6153,26.6543,74100.0
2012-12-18 10:10:00,41.08,41.19,41.07,41.18,121900.0,26.6543,26.7256,26.6478,26.7191,121900.0
2012-12-18 10:20:00,41.18,41.37,41.18,41.35,81100.0,26.7191,26.8424,26.7191,26.8294,81100.0
2012-12-18 10:30:00,41.35,41.4,41.29,41.4,99600.0,26.8294,26.8619,26.7905,26.8619,99600.0
2012-12-18 10:40:00,41.4,41.4,41.26,41.27,69200.0,26.8619,26.8619,26.7711,26.7775,69200.0
2012-12-18 10:50:00,41.26,41.26,41.14,41.17,126900.0,26.7711,26.7711,26.6932,26.7127,126900.0
2012-12-18 11:00:00,41.17,41.29,41.16,41.21,64100.0,26.7127,26.7905,26.7062,26.7386,64100.0
2012-12-18 11:10:00,41.21,41.38,41.21,41.33,69100.0,26.7386,26.8489,26.7386,26.8165,69100.0
2012-12-18 11:20:00,41.33,41.34,41.25,41.26,40500.0,26.8165,26.823,26.7646,26.7711,40500.0
2012-12-18 11:30:00,41.27,41.35,41.26,41.34,80300.0,26.7775,26.8294,26.7711,26.823,80300.0
2012-12-18 11:40:00,41.33,41.46,41.32,41.46,48100.0,26.8165,26.9008,26.81,26.9008,48100.0
2012-12-18 11:50:00,41.47,41.48,41.28,41.3,51700.0,26.9073,26.9138,26.784,26.797,51700.0
2012-12-18 12:00:00,41.31,41.36,41.3,41.35,44400.0,26.8035,26.8359,26.797,26.8294,44400.0
2012-12-18 12:10:00,41.35,41.35,41.29,41.33,33600.0,26.8294,26.8294,26.7905,26.8165,33600.0
2012-12-18 12:20:00,41.32,41.4,41.32,41.37,53900.0,26.81,26.8619,26.81,26.8424,53900.0
2012-12-18 12:30:00,41.36,41.61,41.36,41.61,134500.0,26.8359,26.9981,26.8359,26.9981,134500.0
2012-12-18 12:40:00,41.61,41.68,41.58,41.63,94000.0,26.9981,27.0436,26.9787,27.0111,94000.0
2012-12-18 12:50:00,41.63,41.74,41.62,41.71,119900.0,27.0111,27.0825,27.0046,27.063,119900.0
2012-12-18 13:00:00,41.71,41.72,41.53,41.55,122600.0,27.063,27.0695,26.9462,26.9592,122600.0
2012-12-18 13:10:00,41.56,41.59,41.5,41.56,63000.0,26.9657,26.9852,26.9268,26.9657,63000.0
2012-12-18 13:20:00,41.56,41.57,41.5,41.52,66100.0,26.9657,26.9722,26.9268,26.9398,66100.0
2012-12-18 13:30:00,41.52,41.56,41.5,41.55,58400.0,26.9398,26.9657,26.9268,26.9592,58400.0
2012-12-18 13:40:00,41.54,41.55,41.5,41.5,58200.0,26.9527,26.9592,26.9268,26.9268,58200.0
2012-12-18 13:50:00,41.5,41.55,41.49,41.55,82400.0,26.9268,26.9592,26.9203,26.9592,82400.0
2012-12-18 14:00:00,41.55,41.55,41.5,41.5,44600.0,26.9592,26.9592,26.9268,26.9268,44600.0
2012-12-18 14:10:00,41.5,41.51,41.42,41.42,58200.0,26.9268,26.9333,26.8749,26.8749,58200.0
2012-12-18 14:20:00,41.42,41.43,41.31,41.37,81500.0,26.8749,26.8814,26.8035,26.8424,81500.0
2012-12-18 14:30:00,41.36,41.4,41.35,41.39,67900.0,26.8359,26.8619,26.8294,26.8554,67900.0
2012-12-18 14:40:00,41.38,41.48,41.38,41.47,69800.0,26.8489,26.9138,26.8489,26.9073,69800.0
2012-12-18 14:50:00,41.47,41.49,41.45,41.47,53200.0,26.9073,26.9203,26.8943,26.9073,53200.0
2012-12-18 15:00:00,41.47,41.49,41.4,41.41,165000.0,26.9073,26.9203,26.8619,26.8684,165000.0
2012-12-18 15:10:00,41.41,41.43,41.39,41.43,148700.0,26.8684,26.8814,26.8554,26.8814,148700.0
2012-12-18 15:20:00,41.42,41.43,41.4,41.4,112200.0,26.8749,26.8814,26.8619,26.8619,112200.0
2012-12-18 15:30:00,41.4,41.41,41.33,41.41,206200.0,26.8619,26.8684,26.8165,26.8684,206200.0
2012-12-18 15:40:00,41.41,41.43,41.34,41.41,223000.0,26.8684,26.8814,26.823,26.8684,223000.0
2012-12-18 15:50:00,41.42,41.48,41.36,41.39,656800.0,26.8749,26.9138,26.8359,26.8554,656800.0
2012-12-19 09:30:00,41.48,41.5,41.25,41.42,90900.0,26.9138,26.9268,26.7646,26.8749,90900.0
2012-12-19 09:40:00,41.41,41.41,41.14,41.16,63600.0,26.8684,26.8684,26.6932,26.7062,63600.0
2012-12-19 09:50:00,41.16,41.21,41.0,41.01,81000.0,26.7062,26.7386,26.6024,26.6088,81000.0
2012-12-19 10:00:00,41.0,41.01,40.77,40.84,179000.0,26.6024,26.6088,26.4531,26.4985,179000.0
2012-12-19 10:10:00,40.85,40.85,40.7,40.74,122200.0,26.505,26.505,26.4077,26.4337,122200.0
2012-12-19 10:20:00,40.74,40.98,40.73,40.96,65600.0,26.4337,26.5894,26.4272,26.5764,65600.0
2012-12-19 10:30:00,40.95,41.08,40.94,41.04,83100.0,26.5699,26.6543,26.5634,26.6283,83100.0
2012-12-19 10:40:00,41.04,41.05,40.85,40.9,134400.0,26.6283,26.6348,26.505,26.5375,134400.0
2012-12-19 10:50:00,40.89,40.91,40.72,40.72,128100.0,26.531,26.544,26.4207,26.4207,128100.0
2012-12-19 11:00:00,40.72,40.79,40.7,40.75,209600.0,26.4207,26.4661,26.4077,26.4401,209600.0
2012-12-19 11:10:00,40.75,40.78,40.75,40.77,57200.0,26.4401,26.4596,26.4401,26.4531,57200.0
2012-12-19 11:20:00,40.76,40.84,40.64,40.83,274000.0,26.4466,26.4985,26.3688,26.4921,274000.0
2012-12-19 11:30:00,40.83,41.04,40.83,40.99,109100.0,26.4921,26.6283,26.4921,26.5959,109100.0
2012-12-19 11:40:00,40.98,41.0,40.95,40.96,62000.0,26.5894,26.6024,26.5699,26.5764,62000.0
2012-12-19 11:50:00,40.96,40.99,40.94,40.97,158400.0,26.5764,26.5959,26.5634,26.5829,158400.0
2012-12-19 12:00:00,40.96,40.97,40.86,40.86,87200.0,26.5764,26.5829,26.5115,26.5115,87200.0
2012-12-19 12:10:00,40.86,40.93,40.85,40.9,42800.0,26.5115,26.5569,26.505,26.5375,42800.0
2012-12-19 12:20:00,40.9,40.94,40.86,40.93,68100.0,26.5375,26.5634,26.5115,26.5569,68100.0
2012-12-19 12:30:00,40.93,40.94,40.86,40.9,55600.0,26.5569,26.5634,26.5115,26.5375,55600.0
2012-12-19 12:40:00,40.9,40.98,40.88,40.88,90100.0,26.5375,26.5894,26.5245,26.5245,90100.0
2012-12-19 12:50:00,40.88,40.89,40.79,40.82,61100.0,26.5245,26.531,26.4661,26.4856,61100.0
2012-12-19 13:00:00,40.83,40.89,40.79,40.79,83700.0,26.4921,26.531,26.4661,26.4661,83700.0
2012-12-19 13:10:00,40.79,40.83,40.68,40.71,86200.0,26.4661,26.4921,26.3947,26.4142,86200.0
2012-12-19 13:20:00,40.7,40.77,40.69,40.72,66700.0,26.4077,26.4531,26.4012,26.4207,66700.0
2012-12-19 13:30:00,40.72,40.77,40.7,40.73,39600.0,26.4207,26.4531,26.4077,26.4272,39600.0
2012-12-19 13:40:00,40.73,40.83,40.73,40.82,158600.0,26.4272,26.4921,26.4272,26.4856,158600.0
2012-12-19 13:50:00,40.82,40.89,40.82,40.85,54200.0,26.4856,26.531,26.4856,26.505,54200.0
2012-12-19 14:00:00,40.85,40.85,40.78,40.82,67200.0,26.505,26.505,26.4596,26.4856,67200.0
2012-12-19 14:10:00,40.83,40.89,40.76,40.81,89600.0,26.4921,26.531,26.4466,26.4791,89600.0
2012-12-19 14:20:00,40.83,40.83,40.77,40.8,48800.0,26.4921,26.4921,26.4531,26.4726,48800.0
2012-12-19 14:30:00,40.79,40.8,40.76,40.79,47600.0,26.4661,26.4726,26.4466,26.4661,47600.0
2012-12-19 14:40:00,40.8,40.82,40.73,40.74,99900.0,26.4726,26.4856,26.4272,26.4337,99900.0
2012-12-19 14:50:00,40.73,40.74,40.64,40.71,93600.0,26.4272,26.4337,26.3688,26.4142,93600.0
2012-12-19 15:00:00,40.71,40.77,40.7,40.75,94000.0,26.4142,26.4531,26.4077,26.4401,94000.0
2012-12-19 15:10:00,40.74,40.77,40.72,40.75,126800.0,26.4337,26.4531,26.4207,26.4401,126800.0
2012-12-19 15:20:00,40.76,40.84,40.74,40.84,81700.0,26.4466,26.4985,26.4337,26.4985,81700.0
2012-12-19 15:30:00,40.84,40.87,40.82,40.84,136700.0,26.4985,26.518,26.4856,26.4985,136700.0
2012-12-19 15:40:00,40.84,40.85,40.65,40.66,166600.0,26.4985,26.505,26.3753,26.3818,166600.0
2012-12-19 15:50:00,40.66,40.67,40.58,40.6,427700.0,26.3818,26.3882,26.3298,26.3428,427700.0
2012-12-20 09:30:00,40.89,40.89,40.42,40.76,144800.0,26.531,26.531,26.226,26.4466,144800.0
2012-12-20 09:40:00,40.75,40.87,40.68,40.81,140900.0,26.4401,26.518,26.3947,26.4791,140900.0
2012-12-20 09:50:00,40.82,40.94,40.8,40.89,113100.0,26.4856,26.5634,26.4726,26.531,113100.0
2012-12-20 10:00:00,40.88,41.18,40.88,41.17,136700.0,26.5245,26.7191,26.5245,26.7127,136700.0
2012-12-20 10:10:00,41.17,41.32,41.17,41.3,173000.0,26.7127,26.81,26.7127,26.797,173000.0
2012-12-20 10:20:00,41.3,41.33,41.12,41.18,145800.0,26.797,26.8165,26.6802,26.7191,145800.0
2012-12-20 10:30:00,41.18,41.18,41.08,41.15,120800.0,26.7191,26.7191,26.6543,26.6997,120800.0
2012-12-20 10:40:00,41.14,41.14,41.03,41.05,53500.0,26.6932,26.6932,26.6218,26.6348,53500.0
2012-12-20 10:50:00,41.05,41.07,41.03,41.05,96400.0,26.6348,26.6478,26.6218,26.6348,96400.0
2012-12-20 11:00:00,41.05,41.2,41.05,41.14,98900.0,26.6348,26.7321,26.6348,26.6932,98900.0
2012-12-20 11:10:00,41.14,41.23,41.08,41.23,83200.0,26.6932,26.7516,26.6543,26.7516,83200.0
2012-12-20 11:20:00,41.22,41.26,41.13,41.16,103700.0,26.7451,26.7711,26.6867,26.7062,103700.0
2012-12-20 11:30:00,41.15,41.23,41.13,41.2,79600.0,26.6997,26.7516,26.6867,26.7321,79600.0
2012-12-20 11:40:00,41.2,41.23,41.17,41.18,96300.0,26.7321,26.7516,26.7127,26.7191,96300.0
2012-12-20 11:50:00,41.17,41.17,41.11,41.13,49300.0,26.7127,26.7127,26.6737,26.6867,49300.0
2012-12-20 12:00:00,41.13,41.2,41.13,41.2,46500.0,26.6867,26.7321,26.6867,26.7321,46500.0
2012-12-20 12:10:00,41.19,41.22,41.16,41.22,65300.0,26.7256,26.7451,26.7062,26.7451,65300.0
2012-12-20 12:20:00,41.22,41.24,41.19,41.21,55900.0,26.7451,26.7581,26.7256,26.7386,55900.0
2012-12-20 12:30:00,41.21,41.23,41.19,41.21,53600.0,26.7386,26.7516,26.7256,26.7386,53600.0
2012-12-20 12:40:00,41.21,41.24,41.2,41.24,56200.0,26.7386,26.7581,26.7321,26.7581,56200.0
2012-12-20 12:50:00,41.23,41.28,41.23,41.28,45600.0,26.7516,26.784,26.7516,26.784,45600.0
2012-12-20 13:00:00,41.27,41.3,41.21,41.3,72900.0,26.7775,26.797,26.7386,26.797,72900.0
2012-12-20 13:10:00,41.3,41.3,41.22,41.22,88900.0,26.797,26.797,26.7451,26.7451,88900.0
2012-12-20 13:20:00,41.23,41.28,41.19,41.27,53500.0,26.7516,26.784,26.7256,26.7775,53500.0
2012-12-20 13:30:00,41.25,41.3,41.23,41.28,36800.0,26.7646,26.797,26.7516,26.784,36800.0
2012-12-20 13:40:00,41.28,41.33,41.26,41.3,55700.0,26.784,26.8165,26.7711,26.797,55700.0
2012-12-20 13:50:00,41.3,41.31,41.27,41.28,48000.0,26.797,26.8035,26.7775,26.784,48000.0
2012-12-20 14:00:00,41.27,41.32,41.26,41.32,80400.0,26.7775,26.81,26.7711,26.81,80400.0
2012-12-20 14:10:00,41.32,41.38,41.32,41.33,66000.0,26.81,26.8489,26.81,26.8165,66000.0
2012-12-20 14:20:00,41.33,41.34,41.29,41.32,61100.0,26.8165,26.823,26.7905,26.81,61100.0
2012-12-20 14:30:00,41.32,41.37,41.32,41.34,65200.0,26.81,26.8424,26.81,26.823,65200.0
2012-12-20 14:40:00,41.34,41.38,41.32,41.36,53600.0,26.823,26.8489,26.81,26.8359,53600.0
2012-12-20 14:50:00,41.37,41.39,41.36,41.37,51300.0,26.8424,26.8554,26.8359,26.8424,51300.0
2012-12-20 15:00:00,41.38,41.38,41.29,41.32,95900.0,26.8489,26.8489,26.7905,26.81,95900.0
2012-12-20 15:10:00,41.31,41.33,41.28,41.29,111200.0,26.8035,26.8165,26.784,26.7905,111200.0
2012-12-20 15:20:00,41.29,41.37,41.29,41.37,199800.0,26.7905,26.8424,26.7905,26.8424,199800.0
2012-12-20 15:30:00,41.36,41.37,41.33,41.37,103900.0,26.8359,26.8424,26.8165,26.8424,103900.0
2012-12-20 15:40:00,41.36,41.39,41.31,41.31,124900.0,26.8359,26.8554,26.8035,26.8035,124900.0
2012-12-20 15:50:00,41.32,41.37,41.27,41.37,181600.0,26.81,26.8424,26.7775,26.8424,181600.0
2012-12-21 09:30:00,40.68,40.87,39.66,40.41,925400.0,26.3947,26.518,25.7329,26.2195,925400.0
2012-12-21 09:40:00,40.4,40.57,40.23,40.3,94600.0,26.2131,26.3234,26.1028,26.1482,94600.0
2012-12-21 09:50:00,40.31,40.54,40.3,40.52,177700.0,26.1547,26.3039,26.1482,26.2909,177700.0
2012-12-21 10:00:00,40.51,40.55,40.46,40.5,103600.0,26.2844,26.3104,26.252,26.2779,103600.0
2012-12-21 10:10:00,40.5,40.65,40.45,40.6,71900.0,26.2779,26.3753,26.2455,26.3428,71900.0
2012-12-21 10:20:00,40.61,40.66,40.48,40.61,94200.0,26.3493,26.3818,26.265,26.3493,94200.0
2012-12-21 10:30:00,40.61,40.68,40.6,40.66,95800.0,26.3493,26.3947,26.3428,26.3818,95800.0
2012-12-21 10:40:00,40.67,40.67,40.62,40.65,97100.0,26.3882,26.3882,26.3558,26.3753,97100.0
2012-12-21 10:50:00,40.65,40.71,40.64,40.7,42500.0,26.3753,26.4142,26.3688,26.4077,42500.0
2012-12-21 11:00:00,40.7,40.7,40.6,40.61,120900.0,26.4077,26.4077,26.3428,26.3493,120900.0
2012-12-21 11:10:00,40.62,40.65,40.58,40.59,66000.0,26.3558,26.3753,26.3298,26.3363,66000.0
2012-12-21 11:20:00,40.58,40.68,40.57,40.66,99800.0,26.3298,26.3947,26.3234,26.3818,99800.0
2012-12-21 11:30:00,40.66,40.69,40.59,40.63,113200.0,26.3818,26.4012,26.3363,26.3623,113200.0
2012-12-21 11:40:00,40.63,40.67,40.62,40.65,70500.0,26.3623,26.3882,26.3558,26.3753,70500.0
2012-12-21 11:50:00,40.66,40.7,40.65,40.7,27900.0,26.3818,26.4077,26.3753,26.4077,27900.0
2012-12-21 12:00:00,40.7,40.76,40.66,40.69,48000.0,26.4077,26.4466,26.3818,26.4012,48000.0
2012-12-21 12:10:00,40.7,40.76,40.69,40.76,56700.0,26.4077,26.4466,26.4012,26.4466,56700.0
2012-12-21 12:20:00,40.76,40.81,40.73,40.79,58700.0,26.4466,26.4791,26.4272,26.4661,58700.0
2012-12-21 12:30:00,40.79,40.87,40.78,40.82,85100.0,26.4661,26.518,26.4596,26.4856,85100.0
2012-12-21 12:40:00,40.83,40.88,40.83,40.85,78500.0,26.4921,26.5245,26.4921,26.505,78500.0
2012-12-21 12:50:00,40.84,40.9,40.83,40.85,55700.0,26.4985,26.5375,26.4921,26.505,55700.0
2012-12-21 13:00:00,40.84,40.88,40.83,40.83,28600.0,26.4985,26.5245,26.4921,26.4921,28600.0
2012-12-21 13:10:00,40.83,40.84,40.78,40.82,63000.0,26.4921,26.4985,26.4596,26.4856,63000.0
2012-12-21 13:20:00,40.82,40.89,40.8,40.89,39300.0,26.4856,26.531,26.4726,26.531,39300.0
2012-12-21 13:30:00,40.89,40.94,40.87,40.9,64500.0,26.531,26.5634,26.518,26.5375,64500.0
2012-12-21 13:40:00,40.91,41.03,40.9,41.02,76700.0,26.544,26.6218,26.5375,26.6153,76700.0
2012-12-21 13:50:00,41.01,41.01,40.95,40.96,37000.0,26.6088,26.6088,26.5699,26.5764,37000.0
2012-12-21 14:00:00,40.96,41.04,40.96,41.0,62100.0,26.5764,26.6283,26.5764,26.6024,62100.0
2012-12-21 14:10:00,41.01,41.05,40.98,41.0,71800.0,26.6088,26.6348,26.5894,26.6024,71800.0
2012-12-21 14:20:00,40.99,41.0,40.95,40.95,70700.0,26.5959,26.6024,26.5699,26.5699,70700.0
2012-12-21 14:30:00,40.95,40.96,40.87,40.87,63300.0,26.5699,26.5764,26.518,26.518,63300.0
2012-12-21 14:40:00,40.87,40.87,40.8,40.87,60400.0,26.518,26.518,26.4726,26.518,60400.0
2012-12-21 14:50:00,40.88,40.93,40.87,40.89,34200.0,26.5245,26.5569,26.518,26.531,34200.0
2012-12-21 15:00:00,40.88,40.92,40.85,40.85,37500.0,26.5245,26.5504,26.505,26.505,37500.0
2012-12-21 15:10:00,40.85,40.96,40.82,40.96,79000.0,26.505,26.5764,26.4856,26.5764,79000.0
2012-12-21 15:20:00,40.95,40.98,40.91,40.98,48700.0,26.5699,26.5894,26.544,26.5894,48700.0
2012-12-21 15:30:00,40.97,41.01,40.95,40.96,78800.0,26.5829,26.6088,26.5699,26.5764,78800.0
2012-12-21 15:40:00,40.95,40.96,40.89,40.94,159300.0,26.5699,26.5764,26.531,26.5634,159300.0
2012-12-21 15:50:00,40.94,41.04,40.9,41.03,399900.0,26.5634,26.6283,26.5375,26.6218,399900.0
2012-12-24 09:30:00,40.89,41.05,40.83,40.88,77400.0,26.531,26.6348,26.4921,26.5245,77400.0
2012-12-24 09:40:00,40.89,41.08,40.87,40.92,40900.0,26.531,26.6543,26.518,26.5504,40900.0
2012-12-24 09:50:00,40.92,40.92,40.78,40.79,38800.0,26.5504,26.5504,26.4596,26.4661,38800.0
2012-12-24 10:00:00,40.79,40.97,40.79,40.95,72000.0,26.4661,26.5829,26.4661,26.5699,72000.0
2012-12-24 10:10:00,40.95,41.05,40.89,41.05,59200.0,26.5699,26.6348,26.531,26.6348,59200.0
2012-12-24 10:20:00,41.04,41.07,41.03,41.05,31700.0,26.6283,26.6478,26.6218,26.6348,31700.0
2012-12-24 10:30:00,41.06,41.08,41.0,41.06,41500.0,26.6413,26.6543,26.6024,26.6413,41500.0
2012-12-24 10:40:00,41.06,41.08,41.03,41.04,44100.0,26.6413,26.6543,26.6218,26.6283,44100.0
2012-12-24 10:50:00,41.05,41.1,41.03,41.08,39800.0,26.6348,26.6672,26.6218,26.6543,39800.0
2012-12-24 11:00:00,41.09,41.12,41.05,41.12,40700.0,26.6608,26.6802,26.6348,26.6802,40700.0
2012-12-24 11:10:00,41.12,41.16,41.12,41.12,42100.0,26.6802,26.7062,26.6802,26.6802,42100.0
2012-12-24 11:20:00,41.11,41.16,41.11,41.15,17500.0,26.6737,26.7062,26.6737,26.6997,17500.0
2012-12-24 11:30:00,41.15,41.17,41.14,41.14,27300.0,26.6997,26.7127,26.6932,26.6932,27300.0
2012-12-24 11:40:00,41.14,41.15,41.11,41.11,15700.0,26.6932,26.6997,26.6737,26.6737,15700.0
2012-12-24 11:50:00,41.11,41.14,41.1,41.1,25600.0,26.6737,26.6932,26.6672,26.6672,25600.0
2012-12-24 12:00:00,41.09,41.09,41.06,41.09,43700.0,26.6608,26.6608,26.6413,26.6608,43700.0
2012-12-24 12:10:00,41.08,41.09,41.03,41.03,50200.0,26.6543,26.6608,26.6218,26.6218,50200.0
2012-12-24 12:20:00,41.03,41.1,41.02,41.1,48300.0,26.6218,26.6672,26.6153,26.6672,48300.0
2012-12-24 12:30:00,41.09,41.11,41.06,41.07,50600.0,26.6608,26.6737,26.6413,26.6478,50600.0
2012-12-24 12:40:00,41.07,41.08,41.04,41.05,52900.0,26.6478,26.6543,26.6283,26.6348,52900.0
2012-12-24 12:50:00,41.05,41.07,40.98,41.05,158600.0,26.6348,26.6478,26.5894,26.6348,158600.0
2012-12-26 09:30:00,41.11,41.23,40.95,41.05,48300.0,26.6737,26.7516,26.5699,26.6348,48300.0
2012-12-26 09:40:00,41.05,41.14,41.0,41.0,45500.0,26.6348,26.6932,26.6024,26.6024,45500.0
2012-12-26 09:50:00,41.02,41.13,41.0,41.06,45300.0,26.6153,26.6867,26.6024,26.6413,45300.0
2012-12-26 10:00:00,41.05,41.09,41.0,41.06,63000.0,26.6348,26.6608,26.6024,26.6413,63000.0
2012-12-26 10:10:00,41.06,41.07,41.0,41.0,33700.0,26.6413,26.6478,26.6024,26.6024,33700.0
2012-12-26 10:20:00,41.01,41.01,40.9,40.96,30700.0,26.6088,26.6088,26.5375,26.5764,30700.0
2012-12-26 10:30:00,40.97,40.97,40.9,40.92,28200.0,26.5829,26.5829,26.5375,26.5504,28200.0
2012-12-26 10:40:00,40.92,40.93,40.88,40.89,24100.0,26.5504,26.5569,26.5245,26.531,24100.0
2012-12-26 10:50:00,40.88,40.89,40.83,40.83,27300.0,26.5245,26.531,26.4921,26.4921,27300.0
2012-12-26 11:00:00,40.82,40.84,40.77,40.81,85900.0,26.4856,26.4985,26.4531,26.4791,85900.0
2012-12-26 11:10:00,40.8,40.98,40.79,40.97,93000.0,26.4726,26.5894,26.4661,26.5829,93000.0
2012-12-26 11:20:00,40.96,40.98,40.91,40.91,68500.0,26.5764,26.5894,26.544,26.544,68500.0
2012-12-26 11:30:00,40.91,40.93,40.84,40.91,87500.0,26.544,26.5569,26.4985,26.544,87500.0
2012-12-26 11:40:00,40.91,40.97,40.9,40.93,35300.0,26.544,26.5829,26.5375,26.5569,35300.0
2012-12-26 11:50:00,40.93,41.03,40.93,41.0,49100.0,26.5569,26.6218,26.5569,26.6024,49100.0
2012-12-26 12:00:00,41.0,41.02,40.96,40.96,28100.0,26.6024,26.6153,26.5764,26.5764,28100.0
2012-12-26 12:10:00,40.95,41.03,40.95,41.02,50000.0,26.5699,26.6218,26.5699,26.6153,50000.0
2012-12-26 12:20:00,41.02,41.06,41.0,41.03,21300.0,26.6153,26.6413,26.6024,26.6218,21300.0
2012-12-26 12:30:00,41.03,41.05,40.99,40.99,26200.0,26.6218,26.6348,26.5959,26.5959,26200.0
2012-12-26 12:40:00,40.99,41.03,40.98,41.02,29500.0,26.5959,26.6218,26.5894,26.6153,29500.0
2012-12-26 12:50:00,41.02,41.12,41.02,41.1,36700.0,26.6153,26.6802,26.6153,26.6672,36700.0
2012-12-26 13:00:00,41.09,41.09,40.99,40.99,49700.0,26.6608,26.6608,26.5959,26.5959,49700.0
2012-12-26 13:10:00,41.0,41.0,40.97,40.98,40100.0,26.6024,26.6024,26.5829,26.5894,40100.0
2012-12-26 13:20:00,40.99,40.99,40.88,40.93,53100.0,26.5959,26.5959,26.5245,26.5569,53100.0
2012-12-26 13:30:00,40.93,40.97,40.93,40.94,35900.0,26.5569,26.5829,26.5569,26.5634,35900.0
2012-12-26 13:40:00,40.95,41.0,40.93,40.98,35200.0,26.5699,26.6024,26.5569,26.5894,35200.0
2012-12-26 13:50:00,40.96,40.99,40.95,40.98,31400.0,26.5764,26.5959,26.5699,26.5894,31400.0
2012-12-26 14:00:00,40.99,41.11,40.98,41.09,69600.0,26.5959,26.6737,26.5894,26.6608,69600.0
2012-12-26 14:10:00,41.09,41.1,41.07,41.07,24500.0,26.6608,26.6672,26.6478,26.6478,24500.0
2012-12-26 14:20:00,41.07,41.08,41.01,41.05,46000.0,26.6478,26.6543,26.6088,26.6348,46000.0
2012-12-26 14:30:00,41.05,41.11,41.05,41.08,34600.0,26.6348,26.6737,26.6348,26.6543,34600.0
2012-12-26 14:40:00,41.09,41.09,41.04,41.07,39200.0,26.6608,26.6608,26.6283,26.6478,39200.0
2012-12-26 14:50:00,41.06,41.16,41.06,41.09,58900.0,26.6413,26.7062,26.6413,26.6608,58900.0
2012-12-26 15:00:00,41.09,41.14,41.08,41.11,54000.0,26.6608,26.6932,26.6543,26.6737,54000.0
2012-12-26 15:10:00,41.11,41.14,41.05,41.05,36600.0,26.6737,26.6932,26.6348,26.6348,36600.0
2012-12-26 15:20:00,41.06,41.08,41.01,41.03,41800.0,26.6413,26.6543,26.6088,26.6218,41800.0
2012-12-26 15:30:00,41.03,41.04,41.01,41.01,27100.0,26.6218,26.6283,26.6088,26.6088,27100.0
2012-12-26 15:40:00,41.01,41.01,40.89,40.92,127500.0,26.6088,26.6088,26.531,26.5504,127500.0
2012-12-26 15:50:00,40.91,40.93,40.88,40.9,123300.0,26.544,26.5569,26.5245,26.5375,123300.0
2012-12-27 09:30:00,40.82,40.89,40.66,40.69,53400.0,26.5507,26.5963,26.4467,26.4662,53400.0
2012-12-27 09:40:00,40.68,40.87,40.63,40.78,46800.0,26.4597,26.5833,26.4272,26.5247,46800.0
2012-12-27 09:50:00,40.79,40.83,40.72,40.78,32500.0,26.5312,26.5572,26.4857,26.5247,32500.0
2012-12-27 10:00:00,40.78,40.78,40.64,40.69,43600.0,26.5247,26.5247,26.4337,26.4662,43600.0
2012-12-27 10:10:00,40.69,40.74,40.41,40.41,51200.0,26.4662,26.4987,26.2841,26.2841,51200.0
2012-12-27 10:20:00,40.41,40.5,40.32,40.38,70900.0,26.2841,26.3426,26.2255,26.2645,70900.0
2012-12-27 10:30:00,40.38,40.46,40.36,40.41,47200.0,26.2645,26.3166,26.2515,26.2841,47200.0
2012-12-27 10:40:00,40.4,40.49,40.38,40.46,31200.0,26.2776,26.3361,26.2645,26.3166,31200.0
2012-12-27 10:50:00,40.47,40.49,40.37,40.42,44800.0,26.3231,26.3361,26.258,26.2906,44800.0
2012-12-27 11:00:00,40.42,40.5,40.36,40.41,36200.0,26.2906,26.3426,26.2515,26.2841,36200.0
2012-12-27 11:10:00,40.41,40.41,40.27,40.37,42100.0,26.2841,26.2841,26.193,26.258,42100.0
2012-12-27 11:20:00,40.35,40.42,40.34,40.38,21400.0,26.245,26.2906,26.2385,26.2645,21400.0
2012-12-27 11:30:00,40.38,40.41,40.32,40.4,43200.0,26.2645,26.2841,26.2255,26.2776,43200.0
2012-12-27 11:40:00,40.4,40.47,40.33,40.36,30100.0,26.2776,26.3231,26.232,26.2515,30100.0
2012-12-27 11:50:00,40.36,40.37,40.26,40.27,24100.0,26.2515,26.258,26.1865,26.193,24100.0
2012-12-27 12:00:00,40.27,40.3,40.2,40.23,38600.0,26.193,26.2125,26.1475,26.167,38600.0
2012-12-27 12:10:00,40.24,40.32,40.23,40.3,29000.0,26.1735,26.2255,26.167,26.2125,29000.0
2012-12-27 12:20:00,40.3,40.31,40.25,40.27,23800.0,26.2125,26.219,26.18,26.193,23800.0
2012-12-27 12:30:00,40.27,40.27,40.01,40.11,55800.0,26.193,26.193,26.0239,26.0889,55800.0
2012-12-27 12:40:00,40.12,40.19,40.07,40.17,30100.0,26.0954,26.141,26.0629,26.128,30100.0
2012-12-27 12:50:00,40.17,40.22,40.14,40.21,23600.0,26.128,26.1605,26.1084,26.154,23600.0
2012-12-27 13:00:00,40.2,40.34,40.2,40.32,29500.0,26.1475,26.2385,26.1475,26.2255,29500.0
2012-12-27 13:10:00,40.31,40.4,40.3,40.39,28600.0,26.219,26.2776,26.2125,26.271,28600.0
2012-12-27 13:20:00,40.39,40.39,40.23,40.28,35900.0,26.271,26.271,26.167,26.1995,35900.0
2012-12-27 13:30:00,40.29,40.34,40.28,40.33,37000.0,26.206,26.2385,26.1995,26.232,37000.0
2012-12-27 13:40:00,40.32,40.33,40.25,40.29,24300.0,26.2255,26.232,26.18,26.206,24300.0
2012-12-27 13:50:00,40.29,40.33,40.25,40.26,39400.0,26.206,26.232,26.18,26.1865,39400.0
2012-12-27 14:00:00,40.26,40.27,40.18,40.24,30600.0,26.1865,26.193,26.1345,26.1735,30600.0
2012-12-27 14:10:00,40.24,40.29,40.2,40.29,32000.0,26.1735,26.206,26.1475,26.206,32000.0
2012-12-27 14:20:00,40.29,40.3,40.2,40.21,29000.0,26.206,26.2125,26.1475,26.154,29000.0
2012-12-27 14:30:00,40.21,40.27,40.18,40.27,44300.0,26.154,26.193,26.1345,26.193,44300.0
2012-12-27 14:40:00,40.27,40.56,40.25,40.44,78800.0,26.193,26.3816,26.18,26.3036,78800.0
2012-12-27 14:50:00,40.45,40.55,40.39,40.47,58900.0,26.3101,26.3751,26.271,26.3231,58900.0
2012-12-27 15:00:00,40.47,40.6,40.44,40.59,62700.0,26.3231,26.4076,26.3036,26.4011,62700.0
2012-12-27 15:10:00,40.58,40.58,40.45,40.53,56700.0,26.3946,26.3946,26.3101,26.3621,56700.0
2012-12-27 15:20:00,40.53,40.67,40.53,40.62,76300.0,26.3621,26.4532,26.3621,26.4206,76300.0
2012-12-27 15:30:00,40.62,40.73,40.62,40.7,65600.0,26.4206,26.4922,26.4206,26.4727,65600.0
2012-12-27 15:40:00,40.69,40.79,40.63,40.64,93900.0,26.4662,26.5312,26.4272,26.4337,93900.0
2012-12-27 15:50:00,40.64,40.73,40.6,40.64,121700.0,26.4337,26.4922,26.4076,26.4337,121700.0
2012-12-28 09:30:00,40.27,40.39,40.18,40.3,51700.0,26.193,26.271,26.1345,26.2125,51700.0
2012-12-28 09:40:00,40.32,40.39,40.22,40.22,23500.0,26.2255,26.271,26.1605,26.1605,23500.0
2012-12-28 09:50:00,40.23,40.24,40.1,40.22,26100.0,26.167,26.1735,26.0824,26.1605,26100.0
2012-12-28 10:00:00,40.23,40.35,40.12,40.12,27000.0,26.167,26.245,26.0954,26.0954,27000.0
2012-12-28 10:10:00,40.14,40.2,40.05,40.16,39100.0,26.1084,26.1475,26.0499,26.1214,39100.0
2012-12-28 10:20:00,40.17,40.21,40.13,40.2,39200.0,26.128,26.154,26.1019,26.1475,39200.0
2012-12-28 10:30:00,40.2,40.27,40.16,40.16,24700.0,26.1475,26.193,26.1214,26.1214,24700.0
2012-12-28 10:40:00,40.15,40.37,40.14,40.31,52300.0,26.1149,26.258,26.1084,26.219,52300.0
2012-12-28 10:50:00,40.3,40.3,40.18,40.19,37200.0,26.2125,26.2125,26.1345,26.141,37200.0
2012-12-28 11:00:00,40.19,40.31,40.16,40.29,40100.0,26.141,26.219,26.1214,26.206,40100.0
2012-12-28 11:10:00,40.28,40.29,40.22,40.26,26300.0,26.1995,26.206,26.1605,26.1865,26300.0
2012-12-28 11:20:00,40.26,40.26,40.08,40.11,39200.0,26.1865,26.1865,26.0694,26.0889,39200.0
2012-12-28 11:30:00,40.11,40.12,40.03,40.09,37800.0,26.0889,26.0954,26.0369,26.0759,37800.0
2012-12-28 11:40:00,40.09,40.12,40.05,40.06,49600.0,26.0759,26.0954,26.0499,26.0564,49600.0
2012-12-28 11:50:00,40.05,40.09,40.05,40.09,29700.0,26.0499,26.0759,26.0499,26.0759,29700.0
2012-12-28 12:00:00,40.1,40.14,40.08,40.09,48000.0,26.0824,26.1084,26.0694,26.0759,48000.0
2012-12-28 12:10:00,40.09,40.14,40.07,40.11,41000.0,26.0759,26.1084,26.0629,26.0889,41000.0
2012-12-28 12:20:00,40.12,40.12,40.03,40.07,50300.0,26.0954,26.0954,26.0369,26.0629,50300.0
2012-12-28 12:30:00,40.08,40.12,40.07,40.11,34500.0,26.0694,26.0954,26.0629,26.0889,34500.0
2012-12-28 12:40:00,40.12,40.13,40.08,40.13,30300.0,26.0954,26.1019,26.0694,26.1019,30300.0
2012-12-28 12:50:00,40.14,40.15,40.08,40.08,28400.0,26.1084,26.1149,26.0694,26.0694,28400.0
2012-12-28 13:00:00,40.09,40.12,40.08,40.11,44800.0,26.0759,26.0954,26.0694,26.0889,44800.0
2012-12-28 13:10:00,40.12,40.12,40.04,40.06,25300.0,26.0954,26.0954,26.0434,26.0564,25300.0
2012-12-28 13:20:00,40.07,40.11,40.04,40.04,26000.0,26.0629,26.0889,26.0434,26.0434,26000.0
2012-12-28 13:30:00,40.04,40.05,40.0,40.04,18500.0,26.0434,26.0499,26.0174,26.0434,18500.0
2012-12-28 13:40:00,40.03,40.12,40.03,40.11,33900.0,26.0369,26.0954,26.0369,26.0889,33900.0
2012-12-28 13:50:00,40.1,40.12,40.06,40.11,29400.0,26.0824,26.0954,26.0564,26.0889,29400.0
2012-12-28 14:00:00,40.1,40.12,40.05,40.11,34400.0,26.0824,26.0954,26.0499,26.0889,34400.0
2012-12-28 14:10:00,40.1,40.11,40.06,40.09,28800.0,26.0824,26.0889,26.0564,26.0759,28800.0
2012-12-28 14:20:00,40.1,40.11,40.03,40.09,25100.0,26.0824,26.0889,26.0369,26.0759,25100.0
2012-12-28 14:30:00,40.08,40.09,40.03,40.06,24100.0,26.0694,26.0759,26.0369,26.0564,24100.0
2012-12-28 14:40:00,40.06,40.11,40.05,40.07,25800.0,26.0564,26.0889,26.0499,26.0629,25800.0
2012-12-28 14:50:00,40.07,40.1,40.05,40.08,32200.0,26.0629,26.0824,26.0499,26.0694,32200.0
2012-12-28 15:00:00,40.09,40.11,40.09,40.1,48100.0,26.0759,26.0889,26.0759,26.0824,48100.0
2012-12-28 15:10:00,40.1,40.11,40.03,40.11,190900.0,26.0824,26.0889,26.0369,26.0889,190900.0
2012-12-28 15:20:00,40.11,40.11,40.06,40.08,71400.0,26.0889,26.0889,26.0564,26.0694,71400.0
2012-12-28 15:30:00,40.09,40.12,39.9,39.95,216700.0,26.0759,26.0954,25.9523,25.9849,216700.0
2012-12-28 15:40:00,39.95,40.0,39.84,39.89,150900.0,25.9849,26.0174,25.9133,25.9458,150900.0
2012-12-28 15:50:00,39.89,39.91,39.8,39.83,229900.0,25.9458,25.9588,25.8873,25.9068,229900.0
2012-12-31 09:30:00,39.69,40.0,39.64,39.95,142900.0,25.8157,26.0174,25.7832,25.9849,142900.0
2012-12-31 09:40:00,39.94,40.03,39.86,40.0,221600.0,25.9784,26.0369,25.9263,26.0174,221600.0
2012-12-31 09:50:00,40.0,40.14,39.95,40.14,208300.0,26.0174,26.1084,25.9849,26.1084,208300.0
2012-12-31 10:00:00,40.12,40.18,40.08,40.09,146900.0,26.0954,26.1345,26.0694,26.0759,146900.0
2012-12-31 10:10:00,40.07,40.11,40.05,40.06,50000.0,26.0629,26.0889,26.0499,26.0564,50000.0
2012-12-31 10:20:00,40.06,40.31,40.04,40.18,98300.0,26.0564,26.219,26.0434,26.1345,98300.0
2012-12-31 10:30:00,40.17,40.23,40.1,40.15,56700.0,26.128,26.167,26.0824,26.1149,56700.0
2012-12-31 10:40:00,40.14,40.15,40.02,40.02,48900.0,26.1084,26.1149,26.0304,26.0304,48900.0
2012-12-31 10:50:00,40.02,40.08,39.95,40.05,71100.0,26.0304,26.0694,25.9849,26.0499,71100.0
2012-12-31 11:00:00,40.04,40.18,40.01,40.02,90300.0,26.0434,26.1345,26.0239,26.0304,90300.0
2012-12-31 11:10:00,40.02,40.2,40.01,40.18,45300.0,26.0304,26.1475,26.0239,26.1345,45300.0
2012-12-31 11:20:00,40.19,40.21,40.14,40.17,51800.0,26.141,26.154,26.1084,26.128,51800.0
2012-12-31 11:30:00,40.17,40.26,40.17,40.24,45200.0,26.128,26.1865,26.128,26.1735,45200.0
2012-12-31 11:40:00,40.22,40.27,40.2,40.23,26200.0,26.1605,26.193,26.1475,26.167,26200.0
2012-12-31 11:50:00,40.22,40.26,40.17,40.19,40100.0,26.1605,26.1865,26.128,26.141,40100.0
2012-12-31 12:00:00,40.18,40.26,40.18,40.22,36900.0,26.1345,26.1865,26.1345,26.1605,36900.0
2012-12-31 12:10:00,40.22,40.29,40.21,40.26,47200.0,26.1605,26.206,26.154,26.1865,47200.0
2012-12-31 12:20:00,40.25,40.28,40.24,40.28,19200.0,26.18,26.1995,26.1735,26.1995,19200.0
2012-12-31 12:30:00,40.28,40.41,40.28,40.4,53600.0,26.1995,26.2841,26.1995,26.2776,53600.0
2012-12-31 12:40:00,40.39,40.62,40.38,40.57,88900.0,26.271,26.4206,26.2645,26.3881,88900.0
2012-12-31 12:50:00,40.56,40.61,40.41,40.48,53300.0,26.3816,26.4141,26.2841,26.3296,53300.0
2012-12-31 13:00:00,40.49,40.5,40.31,40.42,43300.0,26.3361,26.3426,26.219,26.2906,43300.0
2012-12-31 13:10:00,40.42,40.59,40.37,40.46,50000.0,26.2906,26.4011,26.258,26.3166,50000.0
2012-12-31 13:20:00,40.46,40.57,40.41,40.47,26300.0,26.3166,26.3881,26.2841,26.3231,26300.0
2012-12-31 13:30:00,40.46,40.54,40.45,40.52,29600.0,26.3166,26.3686,26.3101,26.3556,29600.0
2012-12-31 13:40:00,40.52,40.66,40.29,40.39,91200.0,26.3556,26.4467,26.206,26.271,91200.0
2012-12-31 13:50:00,40.36,40.45,40.3,40.38,38400.0,26.2515,26.3101,26.2125,26.2645,38400.0
2012-12-31 14:00:00,40.37,40.45,40.33,40.45,39100.0,26.258,26.3101,26.232,26.3101,39100.0
2012-12-31 14:10:00,40.45,40.56,40.44,40.54,54600.0,26.3101,26.3816,26.3036,26.3686,54600.0
2012-12-31 14:20:00,40.54,40.63,40.5,40.62,36200.0,26.3686,26.4272,26.3426,26.4206,36200.0
2012-12-31 14:30:00,40.62,40.68,40.58,40.62,49600.0,26.4206,26.4597,26.3946,26.4206,49600.0
2012-12-31 14:40:00,40.62,40.85,40.6,40.78,100600.0,26.4206,26.5702,26.4076,26.5247,100600.0
2012-12-31 14:50:00,40.77,40.92,40.67,40.88,85400.0,26.5182,26.6158,26.4532,26.5898,85400.0
2012-12-31 15:00:00,40.88,40.96,40.85,40.85,90000.0,26.5898,26.6418,26.5702,26.5702,90000.0
2012-12-31 15:10:00,40.86,40.86,40.71,40.8,128800.0,26.5768,26.5768,26.4792,26.5377,128800.0
2012-12-31 15:20:00,40.8,40.88,40.69,40.7,152700.0,26.5377,26.5898,26.4662,26.4727,152700.0
2012-12-31 15:30:00,40.7,40.88,40.7,40.85,92700.0,26.4727,26.5898,26.4727,26.5702,92700.0
2012-12-31 15:40:00,40.85,40.89,40.75,40.88,120100.0,26.5702,26.5963,26.5052,26.5898,120100.0
2012-12-31 15:50:00,40.87,40.97,40.82,40.95,263200.0,26.5833,26.6483,26.5507,26.6353,263200.0
2013-01-02 09:30:00,42.17,42.17,41.5,41.6,201200.0,27.4288,27.4288,26.993,27.0581,201200.0
2013-01-02 09:40:00,41.6,41.84,41.59,41.76,193800.0,27.0581,27.2142,27.0516,27.1621,193800.0
2013-01-02 09:50:00,41.78,41.92,41.73,41.76,180800.0,27.1752,27.2662,27.1426,27.1621,180800.0
2013-01-02 10:00:00,41.78,41.92,41.69,41.79,137800.0,27.1752,27.2662,27.1166,27.1817,137800.0
2013-01-02 10:10:00,41.79,41.85,41.68,41.78,207300.0,27.1817,27.2207,27.1101,27.1752,207300.0
2013-01-02 10:20:00,41.78,41.8,41.68,41.72,153600.0,27.1752,27.1882,27.1101,27.1361,153600.0
2013-01-02 10:30:00,41.71,41.76,41.63,41.63,161200.0,27.1296,27.1621,27.0776,27.0776,161200.0
2013-01-02 10:40:00,41.64,41.68,41.55,41.57,116200.0,27.0841,27.1101,27.0256,27.0386,116200.0
2013-01-02 10:50:00,41.58,41.6,41.35,41.4,334700.0,27.0451,27.0581,26.8955,26.928,334700.0
2013-01-02 11:00:00,41.4,41.5,41.36,41.4,172400.0,26.928,26.993,26.902,26.928,172400.0
2013-01-02 11:10:00,41.4,41.46,41.32,41.4,131300.0,26.928,26.967,26.876,26.928,131300.0
2013-01-02 11:20:00,41.4,41.5,41.39,41.47,130300.0,26.928,26.993,26.9215,26.9735,130300.0
2013-01-02 11:30:00,41.45,41.48,41.34,41.34,135200.0,26.9605,26.98,26.889,26.889,135200.0
2013-01-02 11:40:00,41.34,41.4,41.29,41.38,60000.0,26.889,26.928,26.8564,26.915,60000.0
2013-01-02 11:50:00,41.38,41.48,41.38,41.4,72100.0,26.915,26.98,26.915,26.928,72100.0
2013-01-02 12:00:00,41.4,41.44,41.28,41.29,95600.0,26.928,26.954,26.8499,26.8564,95600.0
2013-01-02 12:10:00,41.29,41.29,41.24,41.26,84600.0,26.8564,26.8564,26.8239,26.8369,84600.0
2013-01-02 12:20:00,41.25,41.29,41.22,41.28,77300.0,26.8304,26.8564,26.8109,26.8499,77300.0
2013-01-02 12:30:00,41.28,41.37,41.27,41.36,82500.0,26.8499,26.9085,26.8434,26.902,82500.0
2013-01-02 12:40:00,41.35,41.41,41.34,41.34,174100.0,26.8955,26.9345,26.889,26.889,174100.0
2013-01-02 12:50:00,41.35,41.35,41.24,41.25,125000.0,26.8955,26.8955,26.8239,26.8304,125000.0
2013-01-02 13:00:00,41.26,41.27,41.22,41.25,133800.0,26.8369,26.8434,26.8109,26.8304,133800.0
2013-01-02 13:10:00,41.24,41.29,41.23,41.29,33800.0,26.8239,26.8564,26.8174,26.8564,33800.0
2013-01-02 13:20:00,41.28,41.3,41.23,41.28,44100.0,26.8499,26.8629,26.8174,26.8499,44100.0
2013-01-02 13:30:00,41.28,41.29,41.22,41.23,70900.0,26.8499,26.8564,26.8109,26.8174,70900.0
2013-01-02 13:40:00,41.22,41.24,41.18,41.18,56000.0,26.8109,26.8239,26.7849,26.7849,56000.0
2013-01-02 13:50:00,41.18,41.23,41.15,41.19,67200.0,26.7849,26.8174,26.7654,26.7914,67200.0
2013-01-02 14:00:00,41.19,41.27,41.18,41.22,55100.0,26.7914,26.8434,26.7849,26.8109,55100.0
2013-01-02 14:10:00,41.22,41.26,41.17,41.22,89500.0,26.8109,26.8369,26.7784,26.8109,89500.0
2013-01-02 14:20:00,41.22,41.36,41.22,41.35,57600.0,26.8109,26.902,26.8109,26.8955,57600.0
2013-01-02 14:30:00,41.35,41.37,41.31,41.36,71700.0,26.8955,26.9085,26.8694,26.902,71700.0
2013-01-02 14:40:00,41.35,41.36,41.3,41.32,43100.0,26.8955,26.902,26.8629,26.876,43100.0
2013-01-02 14:50:00,41.32,41.39,41.32,41.38,79200.0,26.876,26.9215,26.876,26.915,79200.0
2013-01-02 15:00:00,41.39,41.51,41.39,41.51,77100.0,26.9215,26.9995,26.9215,26.9995,77100.0
2013-01-02 15:10:00,41.51,41.52,41.46,41.5,87700.0,26.9995,27.006,26.967,26.993,87700.0
2013-01-02 15:20:00,41.5,41.55,41.49,41.53,109900.0,26.993,27.0256,26.9865,27.0125,109900.0
2013-01-02 15:30:00,41.54,41.61,41.5,41.6,91400.0,27.019,27.0646,26.993,27.0581,91400.0
2013-01-02 15:40:00,41.61,41.75,41.6,41.7,226100.0,27.0646,27.1556,27.0581,27.1231,226100.0
2013-01-02 15:50:00,41.69,41.88,41.68,41.88,428800.0,27.1166,27.2402,27.1101,27.2402,428800.0
2013-01-03 09:30:00,41.95,42.14,41.79,41.83,181700.0,27.2857,27.4093,27.1817,27.2077,181700.0
2013-01-03 09:40:00,41.83,41.83,41.69,41.74,96400.0,27.2077,27.2077,27.1166,27.1491,96400.0
2013-01-03 09:50:00,41.75,41.77,41.69,41.76,56700.0,27.1556,27.1686,27.1166,27.1621,56700.0
2013-01-03 10:00:00,41.75,41.76,41.71,41.72,77300.0,27.1556,27.1621,27.1296,27.1361,77300.0
2013-01-03 10:10:00,41.72,41.77,41.65,41.67,63700.0,27.1361,27.1686,27.0906,27.1036,63700.0
2013-01-03 10:20:00,41.67,41.76,41.66,41.69,143000.0,27.1036,27.1621,27.0971,27.1166,143000.0
2013-01-03 10:30:00,41.69,41.8,41.67,41.68,146500.0,27.1166,27.1882,27.1036,27.1101,146500.0
2013-01-03 10:40:00,41.68,41.71,41.59,41.59,81000.0,27.1101,27.1296,27.0516,27.0516,81000.0
2013-01-03 10:50:00,41.59,41.64,41.58,41.59,60300.0,27.0516,27.0841,27.0451,27.0516,60300.0
2013-01-03 11:00:00,41.6,41.7,41.59,41.7,86600.0,27.0581,27.1231,27.0516,27.1231,86600.0
2013-01-03 11:10:00,41.71,41.8,41.7,41.79,119100.0,27.1296,27.1882,27.1231,27.1817,119100.0
2013-01-03 11:20:00,41.8,41.91,41.78,41.79,108400.0,27.1882,27.2597,27.1752,27.1817,108400.0
2013-01-03 11:30:00,41.78,41.83,41.73,41.75,114000.0,27.1752,27.2077,27.1426,27.1556,114000.0
2013-01-03 11:40:00,41.75,41.83,41.71,41.81,75500.0,27.1556,27.2077,27.1296,27.1947,75500.0
2013-01-03 11:50:00,41.82,41.87,41.79,41.85,85800.0,27.2012,27.2337,27.1817,27.2207,85800.0
2013-01-03 12:00:00,41.84,41.84,41.77,41.8,126600.0,27.2142,27.2142,27.1686,27.1882,126600.0
2013-01-03 12:10:00,41.8,41.81,41.78,41.8,65600.0,27.1882,27.1947,27.1752,27.1882,65600.0
2013-01-03 12:20:00,41.8,41.81,41.8,41.8,54700.0,27.1882,27.1947,27.1882,27.1882,54700.0
2013-01-03 12:30:00,41.81,41.81,41.79,41.8,92200.0,27.1947,27.1947,27.1817,27.1882,92200.0
2013-01-03 12:40:00,41.8,41.81,41.8,41.8,50000.0,27.1882,27.1947,27.1882,27.1882,50000.0
2013-01-03 12:50:00,41.81,41.81,41.8,41.8,47400.0,27.1947,27.1947,27.1882,27.1882,47400.0
2013-01-03 13:00:00,41.81,41.97,41.8,41.97,56900.0,27.1947,27.2987,27.1882,27.2987,56900.0
2013-01-03 13:10:00,41.96,41.96,41.88,41.91,94200.0,27.2922,27.2922,27.2402,27.2597,94200.0
2013-01-03 13:20:00,41.91,41.97,41.89,41.95,63000.0,27.2597,27.2987,27.2467,27.2857,63000.0
2013-01-03 13:30:00,41.96,42.07,41.95,42.04,111000.0,27.2922,27.3638,27.2857,27.3443,111000.0
2013-01-03 13:40:00,42.03,42.09,42.02,42.04,35500.0,27.3378,27.3768,27.3313,27.3443,35500.0
2013-01-03 13:50:00,42.04,42.07,42.02,42.03,56300.0,27.3443,27.3638,27.3313,27.3378,56300.0
2013-01-03 14:00:00,42.02,42.03,41.92,41.96,120900.0,27.3313,27.3378,27.2662,27.2922,120900.0
2013-01-03 14:10:00,41.96,42.01,41.92,41.96,112600.0,27.2922,27.3248,27.2662,27.2922,112600.0
2013-01-03 14:20:00,41.93,41.94,41.81,41.82,56300.0,27.2727,27.2792,27.1947,27.2012,56300.0
2013-01-03 14:30:00,41.83,41.87,41.81,41.82,56100.0,27.2077,27.2337,27.1947,27.2012,56100.0
2013-01-03 14:40:00,41.82,41.9,41.82,41.83,46000.0,27.2012,27.2532,27.2012,27.2077,46000.0
2013-01-03 14:50:00,41.83,41.97,41.83,41.95,67800.0,27.2077,27.2987,27.2077,27.2857,67800.0
2013-01-03 15:00:00,41.96,41.97,41.87,41.88,58200.0,27.2922,27.2987,27.2337,27.2402,58200.0
2013-01-03 15:10:00,41.88,41.9,41.84,41.86,78500.0,27.2402,27.2532,27.2142,27.2272,78500.0
2013-01-03 15:20:00,41.86,41.91,41.82,41.87,118700.0,27.2272,27.2597,27.2012,27.2337,118700.0
2013-01-03 15:30:00,41.87,41.95,41.82,41.94,229900.0,27.2337,27.2857,27.2012,27.2792,229900.0
2013-01-03 15:40:00,41.94,42.02,41.94,42.0,143200.0,27.2792,27.3313,27.2792,27.3182,143200.0
2013-01-03 15:50:00,41.99,42.03,41.86,42.03,300100.0,27.3117,27.3378,27.2272,27.3378,300100.0
2013-01-04 09:30:00,42.14,42.2,41.86,41.92,114400.0,27.4093,27.4483,27.2272,27.2662,114400.0
2013-01-04 09:40:00,41.92,41.96,41.87,41.93,112400.0,27.2662,27.2922,27.2337,27.2727,112400.0
2013-01-04 09:50:00,41.93,42.02,41.88,42.02,185400.0,27.2727,27.3313,27.2402,27.3313,185400.0
2013-01-04 10:00:00,42.03,42.17,41.92,42.17,86800.0,27.3378,27.4288,27.2662,27.4288,86800.0
2013-01-04 10:10:00,42.17,42.26,42.13,42.22,67400.0,27.4288,27.4874,27.4028,27.4613,67400.0
2013-01-04 10:20:00,42.21,42.27,42.2,42.26,67900.0,27.4548,27.4939,27.4483,27.4874,67900.0
2013-01-04 10:30:00,42.27,42.28,42.19,42.26,48300.0,27.4939,27.5004,27.4418,27.4874,48300.0
2013-01-04 10:40:00,42.25,42.39,42.25,42.38,102600.0,27.4809,27.5719,27.4809,27.5654,102600.0
2013-01-04 10:50:00,42.38,42.48,42.36,42.43,111200.0,27.5654,27.6305,27.5524,27.5979,111200.0
2013-01-04 11:00:00,42.43,42.49,42.34,42.34,63000.0,27.5979,27.637,27.5394,27.5394,63000.0
2013-01-04 11:10:00,42.33,42.39,42.33,42.36,48800.0,27.5329,27.5719,27.5329,27.5524,48800.0
2013-01-04 11:20:00,42.37,42.44,42.35,42.4,85900.0,27.5589,27.6044,27.5459,27.5784,85900.0
2013-01-04 11:30:00,42.4,42.43,42.35,42.4,71900.0,27.5784,27.5979,27.5459,27.5784,71900.0
2013-01-04 11:40:00,42.4,42.49,42.37,42.43,108100.0,27.5784,27.637,27.5589,27.5979,108100.0
2013-01-04 11:50:00,42.43,42.48,42.43,42.46,99600.0,27.5979,27.6305,27.5979,27.6174,99600.0
2013-01-04 12:00:00,42.46,42.49,42.45,42.45,48700.0,27.6174,27.637,27.6109,27.6109,48700.0
2013-01-04 12:10:00,42.46,42.58,42.45,42.55,144300.0,27.6174,27.6955,27.6109,27.676,144300.0
2013-01-04 12:20:00,42.57,42.59,42.47,42.53,94900.0,27.689,27.702,27.624,27.663,94900.0
2013-01-04 12:30:00,42.52,42.63,42.52,42.63,84400.0,27.6565,27.728,27.6565,27.728,84400.0
2013-01-04 12:40:00,42.62,42.64,42.61,42.64,59700.0,27.7215,27.7345,27.715,27.7345,59700.0
2013-01-04 12:50:00,42.65,42.66,42.63,42.65,72000.0,27.741,27.7475,27.728,27.741,72000.0
2013-01-04 13:00:00,42.64,42.65,42.55,42.58,75100.0,27.7345,27.741,27.676,27.6955,75100.0
2013-01-04 13:10:00,42.58,42.58,42.5,42.51,44300.0,27.6955,27.6955,27.6435,27.65,44300.0
2013-01-04 13:20:00,42.51,42.51,42.44,42.51,62000.0,27.65,27.65,27.6044,27.65,62000.0
2013-01-04 13:30:00,42.51,42.59,42.49,42.59,60700.0,27.65,27.702,27.637,27.702,60700.0
2013-01-04 13:40:00,42.59,42.73,42.58,42.7,104800.0,27.702,27.7931,27.6955,27.7736,104800.0
2013-01-04 13:50:00,42.7,42.72,42.66,42.72,59800.0,27.7736,27.7866,27.7475,27.7866,59800.0
2013-01-04 14:00:00,42.73,42.78,42.7,42.76,134200.0,27.7931,27.8256,27.7736,27.8126,134200.0
2013-01-04 14:10:00,42.76,42.76,42.68,42.71,119400.0,27.8126,27.8126,27.7605,27.7801,119400.0
2013-01-04 14:20:00,42.71,42.75,42.68,42.73,93000.0,27.7801,27.8061,27.7605,27.7931,93000.0
2013-01-04 14:30:00,42.73,42.76,42.71,42.76,90900.0,27.7931,27.8126,27.7801,27.8126,90900.0
2013-01-04 14:40:00,42.77,42.82,42.74,42.82,91100.0,27.8191,27.8516,27.7996,27.8516,91100.0
2013-01-04 14:50:00,42.81,42.87,42.78,42.86,143300.0,27.8451,27.8841,27.8256,27.8776,143300.0
2013-01-04 15:00:00,42.87,42.88,42.8,42.82,214400.0,27.8841,27.8906,27.8386,27.8516,214400.0
2013-01-04 15:10:00,42.83,42.91,42.82,42.86,192700.0,27.8581,27.9101,27.8516,27.8776,192700.0
2013-01-04 15:20:00,42.86,42.95,42.85,42.93,177300.0,27.8776,27.9362,27.8711,27.9232,177300.0
2013-01-04 15:30:00,42.93,42.93,42.85,42.9,204300.0,27.9232,27.9232,27.8711,27.9036,204300.0
2013-01-04 15:40:00,42.9,42.93,42.88,42.89,281800.0,27.9036,27.9232,27.8906,27.8971,281800.0
2013-01-04 15:50:00,42.9,42.92,42.82,42.86,367000.0,27.9036,27.9166,27.8516,27.8776,367000.0
2013-01-07 09:30:00,42.6,42.6,42.41,42.42,114700.0,27.7085,27.7085,27.5849,27.5914,114700.0
2013-01-07 09:40:00,42.42,42.75,42.4,42.72,134300.0,27.5914,27.8061,27.5784,27.7866,134300.0
2013-01-07 09:50:00,42.73,42.8,42.61,42.78,176200.0,27.7931,27.8386,27.715,27.8256,176200.0
2013-01-07 10:00:00,42.79,42.79,42.67,42.68,69700.0,27.8321,27.8321,27.754,27.7605,69700.0
2013-01-07 10:10:00,42.68,42.69,42.56,42.59,78000.0,27.7605,27.767,27.6825,27.702,78000.0
2013-01-07 10:20:00,42.59,42.61,42.53,42.58,53900.0,27.702,27.715,27.663,27.6955,53900.0
2013-01-07 10:30:00,42.56,42.61,42.54,42.56,52700.0,27.6825,27.715,27.6695,27.6825,52700.0
2013-01-07 10:40:00,42.55,42.58,42.48,42.48,50700.0,27.676,27.6955,27.6305,27.6305,50700.0
2013-01-07 10:50:00,42.48,42.48,42.4,42.41,31000.0,27.6305,27.6305,27.5784,27.5849,31000.0
2013-01-07 11:00:00,42.41,42.43,42.38,42.4,44700.0,27.5849,27.5979,27.5654,27.5784,44700.0
2013-01-07 11:10:00,42.41,42.53,42.41,42.53,99000.0,27.5849,27.663,27.5849,27.663,99000.0
2013-01-07 11:20:00,42.54,42.56,42.52,42.55,49000.0,27.6695,27.6825,27.6565,27.676,49000.0
2013-01-07 11:30:00,42.56,42.57,42.54,42.55,37800.0,27.6825,27.689,27.6695,27.676,37800.0
2013-01-07 11:40:00,42.55,42.56,42.49,42.51,51200.0,27.676,27.6825,27.637,27.65,51200.0
2013-01-07 11:50:00,42.52,42.59,42.51,42.57,67600.0,27.6565,27.702,27.65,27.689,67600.0
2013-01-07 12:00:00,42.57,42.57,42.5,42.5,89600.0,27.689,27.689,27.6435,27.6435,89600.0
2013-01-07 12:10:00,42.5,42.56,42.46,42.56,60500.0,27.6435,27.6825,27.6174,27.6825,60500.0
2013-01-07 12:20:00,42.56,42.56,42.48,42.53,35300.0,27.6825,27.6825,27.6305,27.663,35300.0
2013-01-07 12:30:00,42.52,42.55,42.48,42.48,84500.0,27.6565,27.676,27.6305,27.6305,84500.0
2013-01-07 12:40:00,42.49,42.49,42.45,42.48,55600.0,27.637,27.637,27.6109,27.6305,55600.0
2013-01-07 12:50:00,42.48,42.48,42.44,42.44,39200.0,27.6305,27.6305,27.6044,27.6044,39200.0
2013-01-07 13:00:00,42.44,42.45,42.41,42.42,65600.0,27.6044,27.6109,27.5849,27.5914,65600.0
2013-01-07 13:10:00,42.42,42.47,42.39,42.41,37700.0,27.5914,27.624,27.5719,27.5849,37700.0
2013-01-07 13:20:00,42.41,42.45,42.4,42.45,30500.0,27.5849,27.6109,27.5784,27.6109,30500.0
2013-01-07 13:30:00,42.44,42.47,42.44,42.45,41100.0,27.6044,27.624,27.6044,27.6109,41100.0
2013-01-07 13:40:00,42.46,42.47,42.44,42.47,40300.0,27.6174,27.624,27.6044,27.624,40300.0
2013-01-07 13:50:00,42.47,42.51,42.47,42.5,32100.0,27.624,27.65,27.624,27.6435,32100.0
2013-01-07 14:00:00,42.5,42.52,42.49,42.51,31100.0,27.6435,27.6565,27.637,27.65,31100.0
2013-01-07 14:10:00,42.5,42.53,42.49,42.51,41300.0,27.6435,27.663,27.637,27.65,41300.0
2013-01-07 14:20:00,42.51,42.55,42.51,42.53,38300.0,27.65,27.676,27.65,27.663,38300.0
2013-01-07 14:30:00,42.54,42.61,42.54,42.59,44400.0,27.6695,27.715,27.6695,27.702,44400.0
2013-01-07 14:40:00,42.59,42.6,42.55,42.56,57300.0,27.702,27.7085,27.676,27.6825,57300.0
2013-01-07 14:50:00,42.56,42.62,42.55,42.59,43600.0,27.6825,27.7215,27.676,27.702,43600.0
2013-01-07 15:00:00,42.59,42.61,42.57,42.59,45400.0,27.702,27.715,27.689,27.702,45400.0
2013-01-07 15:10:00,42.6,42.62,42.57,42.62,36200.0,27.7085,27.7215,27.689,27.7215,36200.0
2013-01-07 15:20:00,42.62,42.7,42.62,42.64,68100.0,27.7215,27.7736,27.7215,27.7345,68100.0
2013-01-07 15:30:00,42.64,42.68,42.59,42.59,67700.0,27.7345,27.7605,27.702,27.702,67700.0
2013-01-07 15:40:00,42.59,42.62,42.56,42.58,113100.0,27.702,27.7215,27.6825,27.6955,113100.0
2013-01-07 15:50:00,42.58,42.59,42.55,42.56,150200.0,27.6955,27.702,27.676,27.6825,150200.0
2013-01-08 09:30:00,42.47,42.68,42.1,42.66,84100.0,27.624,27.7605,27.3833,27.7475,84100.0
2013-01-08 09:40:00,42.65,42.78,42.56,42.7,116600.0,27.741,27.8256,27.6825,27.7736,116600.0
2013-01-08 09:50:00,42.7,42.76,42.66,42.67,120700.0,27.7736,27.8126,27.7475,27.754,120700.0
2013-01-08 10:00:00,42.68,42.73,42.64,42.73,59600.0,27.7605,27.7931,27.7345,27.7931,59600.0
2013-01-08 10:10:00,42.73,42.77,42.63,42.69,100000.0,27.7931,27.8191,27.728,27.767,100000.0
2013-01-08 10:20:00,42.68,42.72,42.66,42.69,62300.0,27.7605,27.7866,27.7475,27.767,62300.0
2013-01-08 10:30:00,42.69,42.69,42.48,42.49,116800.0,27.767,27.767,27.6305,27.637,116800.0
2013-01-08 10:40:00,42.49,42.52,42.46,42.5,21600.0,27.637,27.6565,27.6174,27.6435,21600.0
2013-01-08 10:50:00,42.5,42.51,42.43,42.46,32600.0,27.6435,27.65,27.5979,27.6174,32600.0
2013-01-08 11:00:00,42.46,42.49,42.39,42.39,50700.0,27.6174,27.637,27.5719,27.5719,50700.0
2013-01-08 11:10:00,42.39,42.39,42.3,42.3,58700.0,27.5719,27.5719,27.5134,27.5134,58700.0
2013-01-08 11:20:00,42.3,42.38,42.29,42.37,45800.0,27.5134,27.5654,27.5069,27.5589,45800.0
2013-01-08 11:30:00,42.37,42.44,42.36,42.43,35400.0,27.5589,27.6044,27.5524,27.5979,35400.0
2013-01-08 11:40:00,42.44,42.51,42.43,42.49,48000.0,27.6044,27.65,27.5979,27.637,48000.0
2013-01-08 11:50:00,42.5,42.52,42.48,42.51,19700.0,27.6435,27.6565,27.6305,27.65,19700.0
2013-01-08 12:00:00,42.51,42.52,42.47,42.49,91400.0,27.65,27.6565,27.624,27.637,91400.0
2013-01-08 12:10:00,42.49,42.52,42.48,42.5,17700.0,27.637,27.6565,27.6305,27.6435,17700.0
2013-01-08 12:20:00,42.5,42.5,42.45,42.46,20900.0,27.6435,27.6435,27.6109,27.6174,20900.0
2013-01-08 12:30:00,42.45,42.46,42.39,42.39,119000.0,27.6109,27.6174,27.5719,27.5719,119000.0
2013-01-08 12:40:00,42.4,42.41,42.32,42.33,120900.0,27.5784,27.5849,27.5264,27.5329,120900.0
2013-01-08 12:50:00,42.34,42.34,42.3,42.33,59000.0,27.5394,27.5394,27.5134,27.5329,59000.0
2013-01-08 13:00:00,42.35,42.42,42.34,42.42,20200.0,27.5459,27.5914,27.5394,27.5914,20200.0
2013-01-08 13:10:00,42.42,42.43,42.39,42.43,116800.0,27.5914,27.5979,27.5719,27.5979,116800.0
2013-01-08 13:20:00,42.43,42.45,42.42,42.44,19200.0,27.5979,27.6109,27.5914,27.6044,19200.0
2013-01-08 13:30:00,42.44,42.47,42.43,42.44,13800.0,27.6044,27.624,27.5979,27.6044,13800.0
2013-01-08 13:40:00,42.43,42.44,42.38,42.39,23000.0,27.5979,27.6044,27.5654,27.5719,23000.0
2013-01-08 13:50:00,42.38,42.41,42.35,42.39,28100.0,27.5654,27.5849,27.5459,27.5719,28100.0
2013-01-08 14:00:00,42.39,42.45,42.39,42.41,31600.0,27.5719,27.6109,27.5719,27.5849,31600.0
2013-01-08 14:10:00,42.42,42.46,42.4,42.41,24200.0,27.5914,27.6174,27.5784,27.5849,24200.0
2013-01-08 14:20:00,42.4,42.43,42.38,42.4,30800.0,27.5784,27.5979,27.5654,27.5784,30800.0
2013-01-08 14:30:00,42.4,42.42,42.34,42.35,45700.0,27.5784,27.5914,27.5394,27.5459,45700.0
2013-01-08 14:40:00,42.35,42.35,42.28,42.29,58400.0,27.5459,27.5459,27.5004,27.5069,58400.0
2013-01-08 14:50:00,42.29,42.3,42.25,42.26,65100.0,27.5069,27.5134,27.4809,27.4874,65100.0
2013-01-08 15:00:00,42.26,42.29,42.25,42.27,85600.0,27.4874,27.5069,27.4809,27.4939,85600.0
2013-01-08 15:10:00,42.27,42.32,42.25,42.26,86300.0,27.4939,27.5264,27.4809,27.4874,86300.0
2013-01-08 15:20:00,42.27,42.34,42.25,42.34,86100.0,27.4939,27.5394,27.4809,27.5394,86100.0
2013-01-08 15:30:00,42.34,42.36,42.28,42.28,75900.0,27.5394,27.5524,27.5004,27.5004,75900.0
2013-01-08 15:40:00,42.28,42.28,42.18,42.2,126600.0,27.5004,27.5004,27.4353,27.4483,126600.0
2013-01-08 15:50:00,42.2,42.32,42.2,42.21,275600.0,27.4483,27.5264,27.4483,27.4548,275600.0
2013-01-09 09:30:00,43.0,43.11,42.75,42.85,395300.0,27.9687,28.0402,27.8061,27.8711,395300.0
2013-01-09 09:40:00,42.86,42.96,42.69,42.91,205000.0,27.8776,27.9427,27.767,27.9101,205000.0
2013-01-09 09:50:00,42.91,43.17,42.88,43.17,382600.0,27.9101,28.0793,27.8906,28.0793,382600.0
2013-01-09 10:00:00,43.17,43.28,43.08,43.28,253300.0,28.0793,28.1508,28.0207,28.1508,253300.0
2013-01-09 10:10:00,43.28,43.4,43.28,43.31,163300.0,28.1508,28.2289,28.1508,28.1703,163300.0
2013-01-09 10:20:00,43.31,43.45,43.31,43.44,104200.0,28.1703,28.2614,28.1703,28.2549,104200.0
2013-01-09 10:30:00,43.43,43.43,43.26,43.26,200100.0,28.2484,28.2484,28.1378,28.1378,200100.0
2013-01-09 10:40:00,43.26,43.3,43.1,43.13,58600.0,28.1378,28.1638,28.0337,28.0532,58600.0
2013-01-09 10:50:00,43.13,43.17,43.1,43.14,26600.0,28.0532,28.0793,28.0337,28.0597,26600.0
2013-01-09 11:00:00,43.15,43.18,43.04,43.11,32200.0,28.0662,28.0858,27.9947,28.0402,32200.0
2013-01-09 11:10:00,43.1,43.1,42.89,42.9,37800.0,28.0337,28.0337,27.8971,27.9036,37800.0
2013-01-09 11:20:00,42.89,42.95,42.87,42.94,54500.0,27.8971,27.9362,27.8841,27.9297,54500.0
2013-01-09 11:30:00,42.95,43.02,42.92,42.99,46700.0,27.9362,27.9817,27.9166,27.9622,46700.0
2013-01-09 11:40:00,42.98,43.11,42.96,43.08,39500.0,27.9557,28.0402,27.9427,28.0207,39500.0
2013-01-09 11:50:00,43.08,43.08,42.94,42.98,33500.0,28.0207,28.0207,27.9297,27.9557,33500.0
2013-01-09 12:00:00,43.0,43.01,42.95,42.98,34000.0,27.9687,27.9752,27.9362,27.9557,34000.0
2013-01-09 12:10:00,42.97,42.98,42.85,42.89,36200.0,27.9492,27.9557,27.8711,27.8971,36200.0
2013-01-09 12:20:00,42.9,42.96,42.85,42.87,43900.0,27.9036,27.9427,27.8711,27.8841,43900.0
2013-01-09 12:30:00,42.87,42.92,42.84,42.9,78700.0,27.8841,27.9166,27.8646,27.9036,78700.0
2013-01-09 12:40:00,42.91,42.93,42.87,42.89,56200.0,27.9101,27.9232,27.8841,27.8971,56200.0
2013-01-09 12:50:00,42.89,42.91,42.84,42.86,66200.0,27.8971,27.9101,27.8646,27.8776,66200.0
2013-01-09 13:00:00,42.86,42.93,42.84,42.9,41800.0,27.8776,27.9232,27.8646,27.9036,41800.0
2013-01-09 13:10:00,42.9,43.0,42.85,42.99,49500.0,27.9036,27.9687,27.8711,27.9622,49500.0
2013-01-09 13:20:00,43.0,43.06,42.98,43.06,58300.0,27.9687,28.0077,27.9557,28.0077,58300.0
2013-01-09 13:30:00,43.06,43.11,43.05,43.11,57100.0,28.0077,28.0402,28.0012,28.0402,57100.0
2013-01-09 13:40:00,43.12,43.15,43.07,43.14,51100.0,28.0467,28.0662,28.0142,28.0597,51100.0
2013-01-09 13:50:00,43.15,43.21,43.11,43.19,101100.0,28.0662,28.1053,28.0402,28.0923,101100.0
2013-01-09 14:00:00,43.19,43.33,43.16,43.26,166300.0,28.0923,28.1833,28.0728,28.1378,166300.0
2013-01-09 14:10:00,43.26,43.37,43.22,43.37,103300.0,28.1378,28.2093,28.1118,28.2093,103300.0
2013-01-09 14:20:00,43.37,43.4,43.34,43.4,63600.0,28.2093,28.2289,28.1898,28.2289,63600.0
2013-01-09 14:30:00,43.39,43.4,43.27,43.3,91200.0,28.2224,28.2289,28.1443,28.1638,91200.0
2013-01-09 14:40:00,43.3,43.35,43.27,43.3,61500.0,28.1638,28.1963,28.1443,28.1638,61500.0
2013-01-09 14:50:00,43.32,43.35,43.29,43.3,63300.0,28.1768,28.1963,28.1573,28.1638,63300.0
2013-01-09 15:00:00,43.29,43.3,43.25,43.27,68100.0,28.1573,28.1638,28.1313,28.1443,68100.0
2013-01-09 15:10:00,43.27,43.29,43.22,43.26,67200.0,28.1443,28.1573,28.1118,28.1378,67200.0
2013-01-09 15:20:00,43.26,43.32,43.26,43.29,88900.0,28.1378,28.1768,28.1378,28.1573,88900.0
2013-01-09 15:30:00,43.28,43.29,43.24,43.24,106300.0,28.1508,28.1573,28.1248,28.1248,106300.0
2013-01-09 15:40:00,43.24,43.31,43.22,43.3,126300.0,28.1248,28.1703,28.1118,28.1638,126300.0
2013-01-09 15:50:00,43.3,43.36,43.29,43.34,191600.0,28.1638,28.2028,28.1573,28.1898,191600.0
2013-01-10 09:30:00,43.64,43.89,43.5,43.75,133000.0,28.385,28.5476,28.2939,28.4565,133000.0
2013-01-10 09:40:00,43.74,43.8,43.64,43.79,201700.0,28.45,28.489,28.385,28.4825,201700.0
2013-01-10 09:50:00,43.78,44.12,43.76,43.93,389900.0,28.476,28.6972,28.463,28.5736,389900.0
2013-01-10 10:00:00,43.92,44.02,43.77,43.81,430600.0,28.5671,28.6321,28.4695,28.4955,430600.0
2013-01-10 10:10:00,43.81,43.86,43.79,43.8,232600.0,28.4955,28.5281,28.4825,28.489,232600.0
2013-01-10 10:20:00,43.81,44.0,43.81,43.89,125900.0,28.4955,28.6191,28.4955,28.5476,125900.0
2013-01-10 10:30:00,43.88,43.9,43.75,43.78,193600.0,28.5411,28.5541,28.4565,28.476,193600.0
2013-01-10 10:40:00,43.79,43.79,43.6,43.61,81900.0,28.4825,28.4825,28.3589,28.3654,81900.0
2013-01-10 10:50:00,43.61,43.66,43.59,43.63,51000.0,28.3654,28.398,28.3524,28.3785,51000.0
2013-01-10 11:00:00,43.62,43.65,43.48,43.49,145800.0,28.372,28.3915,28.2809,28.2874,145800.0
2013-01-10 11:10:00,43.5,43.5,43.33,43.42,71700.0,28.2939,28.2939,28.1833,28.2419,71700.0
2013-01-10 11:20:00,43.42,43.59,43.41,43.59,87200.0,28.2419,28.3524,28.2354,28.3524,87200.0
2013-01-10 11:30:00,43.59,43.69,43.55,43.66,46100.0,28.3524,28.4175,28.3264,28.398,46100.0
2013-01-10 11:40:00,43.66,43.66,43.51,43.6,56800.0,28.398,28.398,28.3004,28.3589,56800.0
2013-01-10 11:50:00,43.6,43.65,43.53,43.61,34800.0,28.3589,28.3915,28.3134,28.3654,34800.0
2013-01-10 12:00:00,43.6,43.68,43.59,43.68,38800.0,28.3589,28.411,28.3524,28.411,38800.0
2013-01-10 12:10:00,43.66,43.72,43.66,43.71,53500.0,28.398,28.437,28.398,28.4305,53500.0
2013-01-10 12:20:00,43.71,43.71,43.59,43.63,97200.0,28.4305,28.4305,28.3524,28.3785,97200.0
2013-01-10 12:30:00,43.63,43.65,43.57,43.58,63200.0,28.3785,28.3915,28.3394,28.3459,63200.0
2013-01-10 12:40:00,43.58,43.63,43.54,43.58,29400.0,28.3459,28.3785,28.3199,28.3459,29400.0
2013-01-10 12:50:00,43.58,43.63,43.54,43.63,44800.0,28.3459,28.3785,28.3199,28.3785,44800.0
2013-01-10 13:00:00,43.63,43.64,43.6,43.6,26200.0,28.3785,28.385,28.3589,28.3589,26200.0
2013-01-10 13:10:00,43.6,43.62,43.55,43.57,38000.0,28.3589,28.372,28.3264,28.3394,38000.0
2013-01-10 13:20:00,43.56,43.6,43.55,43.58,53400.0,28.3329,28.3589,28.3264,28.3459,53400.0
2013-01-10 13:30:00,43.57,43.64,43.55,43.61,44400.0,28.3394,28.385,28.3264,28.3654,44400.0
2013-01-10 13:40:00,43.61,43.62,43.56,43.59,42200.0,28.3654,28.372,28.3329,28.3524,42200.0
2013-01-10 13:50:00,43.59,43.63,43.59,43.61,44800.0,28.3524,28.3785,28.3524,28.3654,44800.0
2013-01-10 14:00:00,43.6,43.78,43.6,43.77,58600.0,28.3589,28.476,28.3589,28.4695,58600.0
2013-01-10 14:10:00,43.77,43.79,43.63,43.64,41200.0,28.4695,28.4825,28.3785,28.385,41200.0
2013-01-10 14:20:00,43.65,43.69,43.61,43.63,48300.0,28.3915,28.4175,28.3654,28.3785,48300.0
2013-01-10 14:30:00,43.64,43.67,43.62,43.65,43000.0,28.385,28.4045,28.372,28.3915,43000.0
2013-01-10 14:40:00,43.65,43.71,43.64,43.68,61500.0,28.3915,28.4305,28.385,28.411,61500.0
2013-01-10 14:50:00,43.68,43.8,43.66,43.74,107100.0,28.411,28.489,28.398,28.45,107100.0
2013-01-10 15:00:00,43.74,43.83,43.74,43.82,130700.0,28.45,28.5085,28.45,28.502,130700.0
2013-01-10 15:10:00,43.81,43.82,43.65,43.66,51800.0,28.4955,28.502,28.3915,28.398,51800.0
2013-01-10 15:20:00,43.66,43.69,43.61,43.62,51100.0,28.398,28.4175,28.3654,28.372,51100.0
2013-01-10 15:30:00,43.63,43.65,43.59,43.59,45600.0,28.3785,28.3915,28.3524,28.3524,45600.0
2013-01-10 15:40:00,43.59,43.63,43.55,43.62,72500.0,28.3524,28.3785,28.3264,28.372,72500.0
2013-01-10 15:50:00,43.62,43.67,43.59,43.67,168500.0,28.372,28.4045,28.3524,28.4045,168500.0
2013-01-11 09:30:00,43.8,43.8,43.54,43.57,78500.0,28.489,28.489,28.3199,28.3394,78500.0
2013-01-11 09:40:00,43.57,43.69,43.52,43.54,106800.0,28.3394,28.4175,28.3069,28.3199,106800.0
2013-01-11 09:50:00,43.54,43.61,43.51,43.55,66600.0,28.3199,28.3654,28.3004,28.3264,66600.0
2013-01-11 10:00:00,43.54,43.66,43.49,43.65,68800.0,28.3199,28.398,28.2874,28.3915,68800.0
2013-01-11 10:10:00,43.65,43.76,43.65,43.68,125400.0,28.3915,28.463,28.3915,28.411,125400.0
2013-01-11 10:20:00,43.67,43.8,43.65,43.79,94300.0,28.4045,28.489,28.3915,28.4825,94300.0
2013-01-11 10:30:00,43.79,43.84,43.79,43.81,65600.0,28.4825,28.515,28.4825,28.4955,65600.0
2013-01-11 10:40:00,43.81,43.83,43.77,43.81,50000.0,28.4955,28.5085,28.4695,28.4955,50000.0
2013-01-11 10:50:00,43.8,43.9,43.8,43.88,50100.0,28.489,28.5541,28.489,28.5411,50100.0
2013-01-11 11:00:00,43.86,43.92,43.83,43.92,67400.0,28.5281,28.5671,28.5085,28.5671,67400.0
2013-01-11 11:10:00,43.92,43.96,43.91,43.94,52200.0,28.5671,28.5931,28.5606,28.5801,52200.0
2013-01-11 11:20:00,43.94,43.99,43.89,43.89,75100.0,28.5801,28.6126,28.5476,28.5476,75100.0
2013-01-11 11:30:00,43.88,43.88,43.84,43.86,92000.0,28.5411,28.5411,28.515,28.5281,92000.0
2013-01-11 11:40:00,43.86,43.86,43.7,43.71,62400.0,28.5281,28.5281,28.424,28.4305,62400.0
2013-01-11 11:50:00,43.72,43.79,43.71,43.76,30900.0,28.437,28.4825,28.4305,28.463,30900.0
2013-01-11 12:00:00,43.76,43.76,43.73,43.73,23300.0,28.463,28.463,28.4435,28.4435,23300.0
2013-01-11 12:10:00,43.73,43.73,43.65,43.65,20200.0,28.4435,28.4435,28.3915,28.3915,20200.0
2013-01-11 12:20:00,43.65,43.67,43.62,43.62,23700.0,28.3915,28.4045,28.372,28.372,23700.0
2013-01-11 12:30:00,43.63,43.63,43.54,43.57,31700.0,28.3785,28.3785,28.3199,28.3394,31700.0
2013-01-11 12:40:00,43.57,43.62,43.53,43.54,26900.0,28.3394,28.372,28.3134,28.3199,26900.0
2013-01-11 12:50:00,43.54,43.58,43.52,43.58,49200.0,28.3199,28.3459,28.3069,28.3459,49200.0
2013-01-11 13:00:00,43.59,43.62,43.57,43.57,30800.0,28.3524,28.372,28.3394,28.3394,30800.0
2013-01-11 13:10:00,43.57,43.6,43.53,43.53,28800.0,28.3394,28.3589,28.3134,28.3134,28800.0
2013-01-11 13:20:00,43.54,43.57,43.53,43.54,28300.0,28.3199,28.3394,28.3134,28.3199,28300.0
2013-01-11 13:30:00,43.54,43.54,43.47,43.49,49800.0,28.3199,28.3199,28.2744,28.2874,49800.0
2013-01-11 13:40:00,43.5,43.5,43.36,43.39,39600.0,28.2939,28.2939,28.2028,28.2224,39600.0
2013-01-11 13:50:00,43.4,43.46,43.39,43.46,23500.0,28.2289,28.2679,28.2224,28.2679,23500.0
2013-01-11 14:00:00,43.45,43.51,43.45,43.49,59700.0,28.2614,28.3004,28.2614,28.2874,59700.0
2013-01-11 14:10:00,43.48,43.52,43.48,43.51,40900.0,28.2809,28.3069,28.2809,28.3004,40900.0
2013-01-11 14:20:00,43.5,43.52,43.48,43.5,54100.0,28.2939,28.3069,28.2809,28.2939,54100.0
2013-01-11 14:30:00,43.5,43.51,43.48,43.51,50800.0,28.2939,28.3004,28.2809,28.3004,50800.0
2013-01-11 14:40:00,43.51,43.52,43.49,43.5,63500.0,28.3004,28.3069,28.2874,28.2939,63500.0
2013-01-11 14:50:00,43.51,43.56,43.51,43.54,34600.0,28.3004,28.3329,28.3004,28.3199,34600.0
2013-01-11 15:00:00,43.54,43.54,43.49,43.5,54900.0,28.3199,28.3199,28.2874,28.2939,54900.0
2013-01-11 15:10:00,43.51,43.53,43.5,43.53,25700.0,28.3004,28.3134,28.2939,28.3134,25700.0
2013-01-11 15:20:00,43.52,43.56,43.49,43.51,47200.0,28.3069,28.3329,28.2874,28.3004,47200.0
2013-01-11 15:30:00,43.51,43.51,43.46,43.47,36100.0,28.3004,28.3004,28.2679,28.2744,36100.0
2013-01-11 15:40:00,43.47,43.49,43.46,43.46,56900.0,28.2744,28.2874,28.2679,28.2679,56900.0
2013-01-11 15:50:00,43.47,43.49,43.4,43.44,180500.0,28.2744,28.2874,28.2289,28.2549,180500.0
2013-01-14 09:30:00,43.43,43.43,43.16,43.35,55600.0,28.2484,28.2484,28.0728,28.1963,55600.0
2013-01-14 09:40:00,43.35,43.38,43.14,43.16,90100.0,28.1963,28.2158,28.0597,28.0728,90100.0
2013-01-14 09:50:00,43.17,43.19,43.04,43.04,74700.0,28.0793,28.0923,27.9947,27.9947,74700.0
2013-01-14 10:00:00,43.04,43.05,42.98,43.02,119200.0,27.9947,28.0012,27.9557,27.9817,119200.0
2013-01-14 10:10:00,43.02,43.05,42.97,42.97,78500.0,27.9817,28.0012,27.9492,27.9492,78500.0
2013-01-14 10:20:00,42.97,42.99,42.92,42.93,42600.0,27.9492,27.9622,27.9166,27.9232,42600.0
2013-01-14 10:30:00,42.93,42.99,42.91,42.94,80200.0,27.9232,27.9622,27.9101,27.9297,80200.0
2013-01-14 10:40:00,42.94,43.0,42.94,43.0,36400.0,27.9297,27.9687,27.9297,27.9687,36400.0
2013-01-14 10:50:00,43.0,43.0,42.94,42.96,39900.0,27.9687,27.9687,27.9297,27.9427,39900.0
2013-01-14 11:00:00,42.96,43.02,42.93,43.02,54400.0,27.9427,27.9817,27.9232,27.9817,54400.0
2013-01-14 11:10:00,43.02,43.04,42.95,42.95,56400.0,27.9817,27.9947,27.9362,27.9362,56400.0
2013-01-14 11:20:00,42.96,42.97,42.89,42.91,62900.0,27.9427,27.9492,27.8971,27.9101,62900.0
2013-01-14 11:30:00,42.91,42.97,42.9,42.94,73300.0,27.9101,27.9492,27.9036,27.9297,73300.0
2013-01-14 11:40:00,42.94,42.99,42.9,42.98,32300.0,27.9297,27.9622,27.9036,27.9557,32300.0
2013-01-14 11:50:00,42.98,43.0,42.97,42.98,26200.0,27.9557,27.9687,27.9492,27.9557,26200.0
2013-01-14 12:00:00,42.99,43.0,42.96,42.96,27600.0,27.9622,27.9687,27.9427,27.9427,27600.0
2013-01-14 12:10:00,42.97,42.99,42.95,42.95,28500.0,27.9492,27.9622,27.9362,27.9362,28500.0
2013-01-14 12:20:00,42.95,42.95,42.91,42.94,23900.0,27.9362,27.9362,27.9101,27.9297,23900.0
2013-01-14 12:30:00,42.95,42.97,42.94,42.96,28700.0,27.9362,27.9492,27.9297,27.9427,28700.0
2013-01-14 12:40:00,42.96,43.02,42.94,43.01,27300.0,27.9427,27.9817,27.9297,27.9752,27300.0
2013-01-14 12:50:00,43.01,43.05,43.01,43.02,20900.0,27.9752,28.0012,27.9752,27.9817,20900.0
2013-01-14 13:00:00,43.01,43.03,42.96,43.02,179000.0,27.9752,27.9882,27.9427,27.9817,179000.0
2013-01-14 13:10:00,43.02,43.11,43.01,43.1,60600.0,27.9817,28.0402,27.9752,28.0337,60600.0
2013-01-14 13:20:00,43.1,43.21,43.1,43.21,38500.0,28.0337,28.1053,28.0337,28.1053,38500.0
2013-01-14 13:30:00,43.21,43.28,43.2,43.27,44800.0,28.1053,28.1508,28.0988,28.1443,44800.0
2013-01-14 13:40:00,43.27,43.27,43.18,43.2,21300.0,28.1443,28.1443,28.0858,28.0988,21300.0
2013-01-14 13:50:00,43.19,43.24,43.18,43.23,49700.0,28.0923,28.1248,28.0858,28.1183,49700.0
2013-01-14 14:00:00,43.23,43.35,43.22,43.35,35600.0,28.1183,28.1963,28.1118,28.1963,35600.0
2013-01-14 14:10:00,43.35,43.37,43.32,43.35,26800.0,28.1963,28.2093,28.1768,28.1963,26800.0
2013-01-14 14:20:00,43.35,43.39,43.34,43.39,42700.0,28.1963,28.2224,28.1898,28.2224,42700.0
2013-01-14 14:30:00,43.39,43.42,43.36,43.36,23000.0,28.2224,28.2419,28.2028,28.2028,23000.0
2013-01-14 14:40:00,43.37,43.39,43.33,43.36,10200.0,28.2093,28.2224,28.1833,28.2028,10200.0
2013-01-14 14:50:00,43.36,43.37,43.33,43.35,21300.0,28.2028,28.2093,28.1833,28.1963,21300.0
2013-01-14 15:00:00,43.36,43.48,43.36,43.46,48400.0,28.2028,28.2809,28.2028,28.2679,48400.0
2013-01-14 15:10:00,43.45,43.47,43.42,43.44,24600.0,28.2614,28.2744,28.2419,28.2549,24600.0
2013-01-14 15:20:00,43.44,43.47,43.4,43.42,37400.0,28.2549,28.2744,28.2289,28.2419,37400.0
2013-01-14 15:30:00,43.42,43.49,43.38,43.48,119100.0,28.2419,28.2874,28.2158,28.2809,119100.0
2013-01-14 15:40:00,43.49,43.51,43.43,43.44,121700.0,28.2874,28.3004,28.2484,28.2549,121700.0
2013-01-14 15:50:00,43.45,43.54,43.43,43.54,189200.0,28.2614,28.3199,28.2484,28.3199,189200.0
2013-01-15 09:30:00,43.15,43.2,42.83,43.2,84300.0,28.0662,28.0988,27.8581,28.0988,84300.0
2013-01-15 09:40:00,43.22,43.28,43.17,43.27,70400.0,28.1118,28.1508,28.0793,28.1443,70400.0
2013-01-15 09:50:00,43.26,43.38,43.18,43.31,131100.0,28.1378,28.2158,28.0858,28.1703,131100.0
2013-01-15 10:00:00,43.31,43.38,43.2,43.21,80800.0,28.1703,28.2158,28.0988,28.1053,80800.0
2013-01-15 10:10:00,43.21,43.27,43.18,43.18,43700.0,28.1053,28.1443,28.0858,28.0858,43700.0
2013-01-15 10:20:00,43.19,43.2,43.09,43.11,51100.0,28.0923,28.0988,28.0272,28.0402,51100.0
2013-01-15 10:30:00,43.11,43.19,43.1,43.17,51800.0,28.0402,28.0923,28.0337,28.0793,51800.0
2013-01-15 10:40:00,43.18,43.23,43.14,43.18,45400.0,28.0858,28.1183,28.0597,28.0858,45400.0
2013-01-15 10:50:00,43.17,43.23,43.15,43.22,75900.0,28.0793,28.1183,28.0662,28.1118,75900.0
2013-01-15 11:00:00,43.22,43.25,43.2,43.22,36300.0,28.1118,28.1313,28.0988,28.1118,36300.0
2013-01-15 11:10:00,43.22,43.22,43.15,43.16,54600.0,28.1118,28.1118,28.0662,28.0728,54600.0
2013-01-15 11:20:00,43.16,43.16,43.14,43.16,23500.0,28.0728,28.0728,28.0597,28.0728,23500.0
2013-01-15 11:30:00,43.16,43.16,43.13,43.16,41600.0,28.0728,28.0728,28.0532,28.0728,41600.0
2013-01-15 11:40:00,43.16,43.17,43.14,43.17,69800.0,28.0728,28.0793,28.0597,28.0793,69800.0
2013-01-15 11:50:00,43.16,43.17,43.14,43.16,29700.0,28.0728,28.0793,28.0597,28.0728,29700.0
2013-01-15 12:00:00,43.16,43.17,43.15,43.16,27300.0,28.0728,28.0793,28.0662,28.0728,27300.0
2013-01-15 12:10:00,43.16,43.16,43.14,43.16,50600.0,28.0728,28.0728,28.0597,28.0728,50600.0
2013-01-15 12:20:00,43.16,43.16,43.13,43.13,19900.0,28.0728,28.0728,28.0532,28.0532,19900.0
2013-01-15 12:30:00,43.12,43.16,43.11,43.15,53500.0,28.0467,28.0728,28.0402,28.0662,53500.0
2013-01-15 12:40:00,43.16,43.16,43.11,43.11,35700.0,28.0728,28.0728,28.0402,28.0402,35700.0
2013-01-15 12:50:00,43.11,43.15,43.1,43.11,29000.0,28.0402,28.0662,28.0337,28.0402,29000.0
2013-01-15 13:00:00,43.11,43.11,43.06,43.08,44700.0,28.0402,28.0402,28.0077,28.0207,44700.0
2013-01-15 13:10:00,43.07,43.18,43.05,43.16,219400.0,28.0142,28.0858,28.0012,28.0728,219400.0
2013-01-15 13:20:00,43.15,43.15,43.13,43.13,19100.0,28.0662,28.0662,28.0532,28.0532,19100.0
2013-01-15 13:30:00,43.12,43.14,43.07,43.08,59700.0,28.0467,28.0597,28.0142,28.0207,59700.0
2013-01-15 13:40:00,43.08,43.08,43.04,43.07,50300.0,28.0207,28.0207,27.9947,28.0142,50300.0
2013-01-15 13:50:00,43.08,43.08,42.93,42.93,59000.0,28.0207,28.0207,27.9232,27.9232,59000.0
2013-01-15 14:00:00,42.93,42.97,42.88,42.94,99600.0,27.9232,27.9492,27.8906,27.9297,99600.0
2013-01-15 14:10:00,42.94,42.95,42.9,42.9,56300.0,27.9297,27.9362,27.9036,27.9036,56300.0
2013-01-15 14:20:00,42.9,42.91,42.88,42.89,42000.0,27.9036,27.9101,27.8906,27.8971,42000.0
2013-01-15 14:30:00,42.88,42.92,42.88,42.9,50400.0,27.8906,27.9166,27.8906,27.9036,50400.0
2013-01-15 14:40:00,42.9,42.95,42.88,42.93,77800.0,27.9036,27.9362,27.8906,27.9232,77800.0
2013-01-15 14:50:00,42.93,42.94,42.92,42.93,65200.0,27.9232,27.9297,27.9166,27.9232,65200.0
2013-01-15 15:00:00,42.94,43.02,42.93,43.01,154700.0,27.9297,27.9817,27.9232,27.9752,154700.0
2013-01-15 15:10:00,43.01,43.04,42.99,43.03,68900.0,27.9752,27.9947,27.9622,27.9882,68900.0
2013-01-15 15:20:00,43.03,43.11,43.02,43.1,171600.0,27.9882,28.0402,27.9817,28.0337,171600.0
2013-01-15 15:30:00,43.09,43.15,43.09,43.13,122900.0,28.0272,28.0662,28.0272,28.0532,122900.0
2013-01-15 15:40:00,43.14,43.24,43.13,43.2,189600.0,28.0597,28.1248,28.0532,28.0988,189600.0
2013-01-15 15:50:00,43.2,43.28,43.18,43.23,359900.0,28.0988,28.1508,28.0858,28.1183,359900.0
2013-01-16 09:30:00,43.15,43.24,42.87,42.93,54200.0,28.0662,28.1248,27.8841,27.9232,54200.0
2013-01-16 09:40:00,42.94,42.99,42.92,42.98,59800.0,27.9297,27.9622,27.9166,27.9557,59800.0
2013-01-16 09:50:00,42.99,43.03,42.9,42.94,118500.0,27.9622,27.9882,27.9036,27.9297,118500.0
2013-01-16 10:00:00,42.93,42.99,42.91,42.98,108100.0,27.9232,27.9622,27.9101,27.9557,108100.0
2013-01-16 10:10:00,42.98,43.03,42.96,43.02,91600.0,27.9557,27.9882,27.9427,27.9817,91600.0
2013-01-16 10:20:00,43.03,43.08,43.0,43.04,91100.0,27.9882,28.0207,27.9687,27.9947,91100.0
2013-01-16 10:30:00,43.04,43.06,43.03,43.05,17400.0,27.9947,28.0077,27.9882,28.0012,17400.0
2013-01-16 10:40:00,43.05,43.09,43.01,43.02,61600.0,28.0012,28.0272,27.9752,27.9817,61600.0
2013-01-16 10:50:00,43.03,43.06,43.02,43.03,20100.0,27.9882,28.0077,27.9817,27.9882,20100.0
2013-01-16 11:00:00,43.04,43.09,43.01,43.07,20300.0,27.9947,28.0272,27.9752,28.0142,20300.0
2013-01-16 11:10:00,43.08,43.13,43.08,43.08,28900.0,28.0207,28.0532,28.0207,28.0207,28900.0
2013-01-16 11:20:00,43.07,43.16,43.07,43.13,20400.0,28.0142,28.0728,28.0142,28.0532,20400.0
2013-01-16 11:30:00,43.13,43.15,43.08,43.09,22900.0,28.0532,28.0662,28.0207,28.0272,22900.0
2013-01-16 11:40:00,43.09,43.13,43.09,43.12,48200.0,28.0272,28.0532,28.0272,28.0467,48200.0
2013-01-16 11:50:00,43.11,43.13,43.08,43.11,17500.0,28.0402,28.0532,28.0207,28.0402,17500.0
2013-01-16 12:00:00,43.1,43.12,43.09,43.12,22400.0,28.0337,28.0467,28.0272,28.0467,22400.0
2013-01-16 12:10:00,43.12,43.13,43.08,43.09,21500.0,28.0467,28.0532,28.0207,28.0272,21500.0
2013-01-16 12:20:00,43.09,43.11,43.07,43.08,15000.0,28.0272,28.0402,28.0142,28.0207,15000.0
2013-01-16 12:30:00,43.08,43.1,43.05,43.09,14100.0,28.0207,28.0337,28.0012,28.0272,14100.0
2013-01-16 12:40:00,43.09,43.1,43.02,43.05,12600.0,28.0272,28.0337,27.9817,28.0012,12600.0
2013-01-16 12:50:00,43.05,43.08,43.04,43.08,10600.0,28.0012,28.0207,27.9947,28.0207,10600.0
2013-01-16 13:00:00,43.07,43.08,42.97,42.97,52000.0,28.0142,28.0207,27.9492,27.9492,52000.0
2013-01-16 13:10:00,42.98,42.98,42.92,42.95,18200.0,27.9557,27.9557,27.9166,27.9362,18200.0
2013-01-16 13:20:00,42.95,42.98,42.93,42.97,15700.0,27.9362,27.9557,27.9232,27.9492,15700.0
2013-01-16 13:30:00,42.97,43.02,42.94,43.0,37000.0,27.9492,27.9817,27.9297,27.9687,37000.0
2013-01-16 13:40:00,43.0,43.07,42.99,43.05,41300.0,27.9687,28.0142,27.9622,28.0012,41300.0
2013-01-16 13:50:00,43.05,43.05,42.99,42.99,24700.0,28.0012,28.0012,27.9622,27.9622,24700.0
2013-01-16 14:00:00,43.0,43.03,42.96,42.97,30000.0,27.9687,27.9882,27.9427,27.9492,30000.0
2013-01-16 14:10:00,42.98,43.0,42.96,42.96,24700.0,27.9557,27.9687,27.9427,27.9427,24700.0
2013-01-16 14:20:00,42.97,42.99,42.94,42.94,23900.0,27.9492,27.9622,27.9297,27.9297,23900.0
2013-01-16 14:30:00,42.95,42.95,42.93,42.93,52800.0,27.9362,27.9362,27.9232,27.9232,52800.0
2013-01-16 14:40:00,42.94,43.02,42.94,42.99,65700.0,27.9297,27.9817,27.9297,27.9622,65700.0
2013-01-16 14:50:00,42.99,43.05,42.99,43.04,63800.0,27.9622,28.0012,27.9622,27.9947,63800.0
2013-01-16 15:00:00,43.04,43.04,42.99,43.02,64200.0,27.9947,27.9947,27.9622,27.9817,64200.0
2013-01-16 15:10:00,43.02,43.03,43.0,43.0,68400.0,27.9817,27.9882,27.9687,27.9687,68400.0
2013-01-16 15:20:00,43.0,43.03,42.98,43.01,94700.0,27.9687,27.9882,27.9557,27.9752,94700.0
2013-01-16 15:30:00,43.02,43.07,43.01,43.05,84100.0,27.9817,28.0142,27.9752,28.0012,84100.0
2013-01-16 15:40:00,43.05,43.05,42.97,43.03,135100.0,28.0012,28.0012,27.9492,27.9882,135100.0
2013-01-16 15:50:00,43.03,43.05,42.97,43.05,216200.0,27.9882,28.0012,27.9492,28.0012,216200.0
2013-01-17 09:30:00,43.63,43.89,43.62,43.8,205200.0,28.3785,28.5476,28.372,28.489,205200.0
2013-01-17 09:40:00,43.81,43.81,43.57,43.7,183700.0,28.4955,28.4955,28.3394,28.424,183700.0
2013-01-17 09:50:00,43.7,43.71,43.61,43.63,248600.0,28.424,28.4305,28.3654,28.3785,248600.0
2013-01-17 10:00:00,43.64,43.7,43.52,43.61,177400.0,28.385,28.424,28.3069,28.3654,177400.0
2013-01-17 10:10:00,43.61,43.64,43.55,43.56,130500.0,28.3654,28.385,28.3264,28.3329,130500.0
2013-01-17 10:20:00,43.56,43.71,43.56,43.7,113100.0,28.3329,28.4305,28.3329,28.424,113100.0
2013-01-17 10:30:00,43.7,43.72,43.66,43.66,134200.0,28.424,28.437,28.398,28.398,134200.0
2013-01-17 10:40:00,43.67,43.68,43.65,43.66,35400.0,28.4045,28.411,28.3915,28.398,35400.0
2013-01-17 10:50:00,43.67,43.89,43.67,43.85,154900.0,28.4045,28.5476,28.4045,28.5216,154900.0
2013-01-17 11:00:00,43.86,43.99,43.84,43.94,77400.0,28.5281,28.6126,28.515,28.5801,77400.0
2013-01-17 11:10:00,43.93,43.98,43.88,43.98,57500.0,28.5736,28.6061,28.5411,28.6061,57500.0
2013-01-17 11:20:00,43.99,44.14,43.98,44.1,112400.0,28.6126,28.7102,28.6061,28.6842,112400.0
2013-01-17 11:30:00,44.12,44.21,44.11,44.18,67000.0,28.6972,28.7557,28.6907,28.7362,67000.0
2013-01-17 11:40:00,44.18,44.23,44.07,44.1,94900.0,28.7362,28.7687,28.6646,28.6842,94900.0
2013-01-17 11:50:00,44.1,44.14,44.04,44.09,82300.0,28.6842,28.7102,28.6451,28.6777,82300.0
2013-01-17 12:00:00,44.08,44.16,44.08,44.15,50900.0,28.6712,28.7232,28.6712,28.7167,50900.0
2013-01-17 12:10:00,44.15,44.22,44.12,44.17,70500.0,28.7167,28.7622,28.6972,28.7297,70500.0
2013-01-17 12:20:00,44.16,44.3,44.16,44.29,179100.0,28.7232,28.8142,28.7232,28.8077,179100.0
2013-01-17 12:30:00,44.29,44.3,44.24,44.29,48300.0,28.8077,28.8142,28.7752,28.8077,48300.0
2013-01-17 12:40:00,44.29,44.34,44.23,44.34,62700.0,28.8077,28.8403,28.7687,28.8403,62700.0
2013-01-17 12:50:00,44.34,44.34,44.2,44.21,51700.0,28.8403,28.8403,28.7492,28.7557,51700.0
2013-01-17 13:00:00,44.2,44.25,44.18,44.21,60400.0,28.7492,28.7817,28.7362,28.7557,60400.0
2013-01-17 13:10:00,44.22,44.32,44.2,44.3,55100.0,28.7622,28.8273,28.7492,28.8142,55100.0
2013-01-17 13:20:00,44.3,44.36,44.28,44.32,46900.0,28.8142,28.8533,28.8012,28.8273,46900.0
2013-01-17 13:30:00,44.31,44.33,44.27,44.3,56400.0,28.8208,28.8338,28.7947,28.8142,56400.0
2013-01-17 13:40:00,44.3,44.39,44.3,44.35,40800.0,28.8142,28.8728,28.8142,28.8468,40800.0
2013-01-17 13:50:00,44.34,44.41,44.33,44.4,117100.0,28.8403,28.8858,28.8338,28.8793,117100.0
2013-01-17 14:00:00,44.4,44.43,44.37,44.41,43200.0,28.8793,28.8988,28.8598,28.8858,43200.0
2013-01-17 14:10:00,44.41,44.43,44.4,44.41,74800.0,28.8858,28.8988,28.8793,28.8858,74800.0
2013-01-17 14:20:00,44.4,44.43,44.34,44.35,155800.0,28.8793,28.8988,28.8403,28.8468,155800.0
2013-01-17 14:30:00,44.35,44.39,44.3,44.32,189300.0,28.8468,28.8728,28.8142,28.8273,189300.0
2013-01-17 14:40:00,44.33,44.34,44.27,44.27,247600.0,28.8338,28.8403,28.7947,28.7947,247600.0
2013-01-17 14:50:00,44.27,44.28,44.14,44.14,80900.0,28.7947,28.8012,28.7102,28.7102,80900.0
2013-01-17 15:00:00,44.15,44.2,44.13,44.16,86000.0,28.7167,28.7492,28.7037,28.7232,86000.0
2013-01-17 15:10:00,44.16,44.18,44.15,44.15,40800.0,28.7232,28.7362,28.7167,28.7167,40800.0
2013-01-17 15:20:00,44.15,44.16,44.06,44.08,107800.0,28.7167,28.7232,28.6581,28.6712,107800.0
2013-01-17 15:30:00,44.08,44.14,44.05,44.1,141600.0,28.6712,28.7102,28.6516,28.6842,141600.0
2013-01-17 15:40:00,44.1,44.11,43.94,43.94,163800.0,28.6842,28.6907,28.5801,28.5801,163800.0
2013-01-17 15:50:00,43.94,43.95,43.85,43.88,411600.0,28.5801,28.5866,28.5216,28.5411,411600.0
2013-01-18 09:30:00,44.05,44.16,43.7,43.76,339500.0,28.6516,28.7232,28.424,28.463,339500.0
2013-01-18 09:40:00,43.77,43.87,43.7,43.73,53500.0,28.4695,28.5346,28.424,28.4435,53500.0
2013-01-18 09:50:00,43.72,43.74,43.59,43.66,147200.0,28.437,28.45,28.3524,28.398,147200.0
2013-01-18 10:00:00,43.67,43.77,43.63,43.71,70100.0,28.4045,28.4695,28.3785,28.4305,70100.0
2013-01-18 10:10:00,43.71,43.89,43.69,43.89,47400.0,28.4305,28.5476,28.4175,28.5476,47400.0
2013-01-18 10:20:00,43.89,43.94,43.82,43.87,38900.0,28.5476,28.5801,28.502,28.5346,38900.0
2013-01-18 10:30:00,43.88,43.91,43.86,43.88,38600.0,28.5411,28.5606,28.5281,28.5411,38600.0
2013-01-18 10:40:00,43.88,44.01,43.85,44.0,91300.0,28.5411,28.6256,28.5216,28.6191,91300.0
2013-01-18 10:50:00,44.0,44.02,43.94,43.97,40600.0,28.6191,28.6321,28.5801,28.5996,40600.0
2013-01-18 11:00:00,43.96,43.96,43.82,43.83,38600.0,28.5931,28.5931,28.502,28.5085,38600.0
2013-01-18 11:10:00,43.82,43.9,43.8,43.89,97200.0,28.502,28.5541,28.489,28.5476,97200.0
2013-01-18 11:20:00,43.89,43.94,43.84,43.85,55200.0,28.5476,28.5801,28.515,28.5216,55200.0
2013-01-18 11:30:00,43.86,43.89,43.81,43.83,19000.0,28.5281,28.5476,28.4955,28.5085,19000.0
2013-01-18 11:40:00,43.83,43.83,43.7,43.71,28000.0,28.5085,28.5085,28.424,28.4305,28000.0
2013-01-18 11:50:00,43.71,43.79,43.71,43.78,18100.0,28.4305,28.4825,28.4305,28.476,18100.0
2013-01-18 12:00:00,43.77,43.84,43.77,43.84,28000.0,28.4695,28.515,28.4695,28.515,28000.0
2013-01-18 12:10:00,43.85,43.86,43.83,43.83,24300.0,28.5216,28.5281,28.5085,28.5085,24300.0
2013-01-18 12:20:00,43.84,43.85,43.83,43.83,30700.0,28.515,28.5216,28.5085,28.5085,30700.0
2013-01-18 12:30:00,43.83,43.86,43.82,43.86,45800.0,28.5085,28.5281,28.502,28.5281,45800.0
2013-01-18 12:40:00,43.86,43.86,43.84,43.85,15000.0,28.5281,28.5281,28.515,28.5216,15000.0
2013-01-18 12:50:00,43.84,43.97,43.84,43.9,36700.0,28.515,28.5996,28.515,28.5541,36700.0
2013-01-18 13:00:00,43.91,43.96,43.9,43.95,51500.0,28.5606,28.5931,28.5541,28.5866,51500.0
2013-01-18 13:10:00,43.95,43.98,43.94,43.97,51100.0,28.5866,28.6061,28.5801,28.5996,51100.0
2013-01-18 13:20:00,43.96,44.0,43.94,43.94,53500.0,28.5931,28.6191,28.5801,28.5801,53500.0
2013-01-18 13:30:00,43.94,43.95,43.9,43.91,15900.0,28.5801,28.5866,28.5541,28.5606,15900.0
2013-01-18 13:40:00,43.91,43.94,43.9,43.91,27600.0,28.5606,28.5801,28.5541,28.5606,27600.0
2013-01-18 13:50:00,43.92,43.94,43.91,43.91,12700.0,28.5671,28.5801,28.5606,28.5606,12700.0
2013-01-18 14:00:00,43.91,43.93,43.9,43.92,48100.0,28.5606,28.5736,28.5541,28.5671,48100.0
2013-01-18 14:10:00,43.92,43.95,43.92,43.92,20800.0,28.5671,28.5866,28.5671,28.5671,20800.0
2013-01-18 14:20:00,43.92,43.93,43.92,43.93,6800.0,28.5671,28.5736,28.5671,28.5736,6800.0
2013-01-18 14:30:00,43.93,43.94,43.91,43.93,33900.0,28.5736,28.5801,28.5606,28.5736,33900.0
2013-01-18 14:40:00,43.92,43.95,43.92,43.93,24400.0,28.5671,28.5866,28.5671,28.5736,24400.0
2013-01-18 14:50:00,43.93,43.93,43.9,43.92,38000.0,28.5736,28.5736,28.5541,28.5671,38000.0
2013-01-18 15:00:00,43.93,43.93,43.91,43.93,50200.0,28.5736,28.5736,28.5606,28.5736,50200.0
2013-01-18 15:10:00,43.93,43.96,43.91,43.96,40300.0,28.5736,28.5931,28.5606,28.5931,40300.0
2013-01-18 15:20:00,43.96,43.99,43.96,43.97,45500.0,28.5931,28.6126,28.5931,28.5996,45500.0
2013-01-18 15:30:00,43.96,44.04,43.96,44.03,67500.0,28.5931,28.6451,28.5931,28.6386,67500.0
2013-01-18 15:40:00,44.03,44.09,44.0,44.08,78600.0,28.6386,28.6777,28.6191,28.6712,78600.0
2013-01-18 15:50:00,44.08,44.15,44.07,44.14,244700.0,28.6712,28.7167,28.6646,28.7102,244700.0
2013-01-22 09:30:00,43.96,44.15,43.85,44.12,68800.0,28.5931,28.7167,28.5216,28.6972,68800.0
2013-01-22 09:40:00,44.11,44.11,43.92,44.1,98300.0,28.6907,28.6907,28.5671,28.6842,98300.0
2013-01-22 09:50:00,44.11,44.14,43.99,43.99,31700.0,28.6907,28.7102,28.6126,28.6126,31700.0
2013-01-22 10:00:00,43.97,44.04,43.91,44.03,37600.0,28.5996,28.6451,28.5606,28.6386,37600.0
2013-01-22 10:10:00,44.02,44.07,44.0,44.05,41500.0,28.6321,28.6646,28.6191,28.6516,41500.0
2013-01-22 10:20:00,44.04,44.06,44.0,44.04,36500.0,28.6451,28.6581,28.6191,28.6451,36500.0
2013-01-22 10:30:00,44.05,44.09,44.03,44.06,29500.0,28.6516,28.6777,28.6386,28.6581,29500.0
2013-01-22 10:40:00,44.05,44.14,44.03,44.13,73500.0,28.6516,28.7102,28.6386,28.7037,73500.0
2013-01-22 10:50:00,44.14,44.15,44.1,44.11,21400.0,28.7102,28.7167,28.6842,28.6907,21400.0
2013-01-22 11:00:00,44.11,44.15,44.07,44.15,41600.0,28.6907,28.7167,28.6646,28.7167,41600.0
2013-01-22 11:10:00,44.16,44.2,44.1,44.19,40500.0,28.7232,28.7492,28.6842,28.7427,40500.0
2013-01-22 11:20:00,44.2,44.28,44.2,44.24,44100.0,28.7492,28.8012,28.7492,28.7752,44100.0
2013-01-22 11:30:00,44.23,44.26,44.15,44.17,25400.0,28.7687,28.7882,28.7167,28.7297,25400.0
2013-01-22 11:40:00,44.17,44.22,44.17,44.21,29000.0,28.7297,28.7622,28.7297,28.7557,29000.0
2013-01-22 11:50:00,44.2,44.26,44.18,44.21,27400.0,28.7492,28.7882,28.7362,28.7557,27400.0
2013-01-22 12:00:00,44.2,44.21,44.18,44.18,20100.0,28.7492,28.7557,28.7362,28.7362,20100.0
2013-01-22 12:10:00,44.17,44.24,44.16,44.24,32000.0,28.7297,28.7752,28.7232,28.7752,32000.0
2013-01-22 12:20:00,44.24,44.25,44.2,44.21,15100.0,28.7752,28.7817,28.7492,28.7557,15100.0
2013-01-22 12:30:00,44.2,44.24,44.12,44.13,34200.0,28.7492,28.7752,28.6972,28.7037,34200.0
2013-01-22 12:40:00,44.13,44.21,44.12,44.15,57100.0,28.7037,28.7557,28.6972,28.7167,57100.0
2013-01-22 12:50:00,44.16,44.2,44.15,44.19,33100.0,28.7232,28.7492,28.7167,28.7427,33100.0
2013-01-22 13:00:00,44.18,44.25,44.18,44.21,15400.0,28.7362,28.7817,28.7362,28.7557,15400.0
2013-01-22 13:10:00,44.22,44.27,44.19,44.27,29700.0,28.7622,28.7947,28.7427,28.7947,29700.0
2013-01-22 13:20:00,44.27,44.31,44.27,44.31,37800.0,28.7947,28.8208,28.7947,28.8208,37800.0
2013-01-22 13:30:00,44.31,44.41,44.31,44.4,80300.0,28.8208,28.8858,28.8208,28.8793,80300.0
2013-01-22 13:40:00,44.4,44.43,44.39,44.42,165000.0,28.8793,28.8988,28.8728,28.8923,165000.0
2013-01-22 13:50:00,44.41,44.43,44.4,44.43,39200.0,28.8858,28.8988,28.8793,28.8988,39200.0
2013-01-22 14:00:00,44.42,44.46,44.39,44.46,64700.0,28.8923,28.9183,28.8728,28.9183,64700.0
2013-01-22 14:10:00,44.46,44.48,44.45,44.48,30900.0,28.9183,28.9313,28.9118,28.9313,30900.0
2013-01-22 14:20:00,44.48,44.52,44.48,44.51,50100.0,28.9313,28.9573,28.9313,28.9508,50100.0
2013-01-22 14:30:00,44.51,44.53,44.47,44.47,41700.0,28.9508,28.9638,28.9248,28.9248,41700.0
2013-01-22 14:40:00,44.48,44.58,44.48,44.58,55500.0,28.9313,28.9964,28.9313,28.9964,55500.0
2013-01-22 14:50:00,44.58,44.62,44.57,44.61,112800.0,28.9964,29.0224,28.9899,29.0159,112800.0
2013-01-22 15:00:00,44.6,44.61,44.56,44.59,45100.0,29.0094,29.0159,28.9834,29.0029,45100.0
2013-01-22 15:10:00,44.59,44.62,44.53,44.62,69300.0,29.0029,29.0224,28.9638,29.0224,69300.0
2013-01-22 15:20:00,44.62,44.62,44.56,44.59,87100.0,29.0224,29.0224,28.9834,29.0029,87100.0
2013-01-22 15:30:00,44.58,44.62,44.57,44.61,119200.0,28.9964,29.0224,28.9899,29.0159,119200.0
2013-01-22 15:40:00,44.6,44.61,44.51,44.55,95600.0,29.0094,29.0159,28.9508,28.9769,95600.0
2013-01-22 15:50:00,44.55,44.65,44.54,44.64,171000.0,28.9769,29.0419,28.9704,29.0354,171000.0
2013-01-23 09:30:00,44.48,44.59,44.26,44.55,115200.0,28.9313,29.0029,28.7882,28.9769,115200.0
2013-01-23 09:40:00,44.53,44.62,44.52,44.57,78000.0,28.9638,29.0224,28.9573,28.9899,78000.0
2013-01-23 09:50:00,44.58,44.59,44.54,44.58,55900.0,28.9964,29.0029,28.9704,28.9964,55900.0
2013-01-23 10:00:00,44.57,44.58,44.43,44.44,57900.0,28.9899,28.9964,28.8988,28.9053,57900.0
2013-01-23 10:10:00,44.44,44.53,44.44,44.44,51100.0,28.9053,28.9638,28.9053,28.9053,51100.0
2013-01-23 10:20:00,44.44,44.47,44.39,44.4,31500.0,28.9053,28.9248,28.8728,28.8793,31500.0
2013-01-23 10:30:00,44.4,44.41,44.27,44.3,62700.0,28.8793,28.8858,28.7947,28.8142,62700.0
2013-01-23 10:40:00,44.3,44.4,44.29,44.39,73700.0,28.8142,28.8793,28.8077,28.8728,73700.0
2013-01-23 10:50:00,44.39,44.42,44.38,44.41,18800.0,28.8728,28.8923,28.8663,28.8858,18800.0
2013-01-23 11:00:00,44.41,44.45,44.4,44.44,239800.0,28.8858,28.9118,28.8793,28.9053,239800.0
2013-01-23 11:10:00,44.44,44.45,44.39,44.4,51000.0,28.9053,28.9118,28.8728,28.8793,51000.0
2013-01-23 11:20:00,44.4,44.45,44.33,44.34,38700.0,28.8793,28.9118,28.8338,28.8403,38700.0
2013-01-23 11:30:00,44.34,44.42,44.34,44.4,19900.0,28.8403,28.8923,28.8403,28.8793,19900.0
2013-01-23 11:40:00,44.4,44.4,44.34,44.34,116200.0,28.8793,28.8793,28.8403,28.8403,116200.0
2013-01-23 11:50:00,44.34,44.37,44.29,44.33,37900.0,28.8403,28.8598,28.8077,28.8338,37900.0
2013-01-23 12:00:00,44.32,44.32,44.23,44.24,48400.0,28.8273,28.8273,28.7687,28.7752,48400.0
2013-01-23 12:10:00,44.24,44.25,44.17,44.17,42500.0,28.7752,28.7817,28.7297,28.7297,42500.0
2013-01-23 12:20:00,44.17,44.17,44.14,44.15,20800.0,28.7297,28.7297,28.7102,28.7167,20800.0
2013-01-23 12:30:00,44.15,44.23,44.12,44.21,136200.0,28.7167,28.7687,28.6972,28.7557,136200.0
2013-01-23 12:40:00,44.21,44.22,44.19,44.21,44000.0,28.7557,28.7622,28.7427,28.7557,44000.0
2013-01-23 12:50:00,44.22,44.24,44.21,44.24,14300.0,28.7622,28.7752,28.7557,28.7752,14300.0
2013-01-23 13:00:00,44.26,44.3,44.26,44.3,63200.0,28.7882,28.8142,28.7882,28.8142,63200.0
2013-01-23 13:10:00,44.3,44.32,44.24,44.24,41100.0,28.8142,28.8273,28.7752,28.7752,41100.0
2013-01-23 13:20:00,44.23,44.29,44.23,44.25,84700.0,28.7687,28.8077,28.7687,28.7817,84700.0
2013-01-23 13:30:00,44.25,44.27,44.24,44.25,14300.0,28.7817,28.7947,28.7752,28.7817,14300.0
2013-01-23 13:40:00,44.24,44.25,44.2,44.2,36900.0,28.7752,28.7817,28.7492,28.7492,36900.0
2013-01-23 13:50:00,44.2,44.21,44.18,44.18,14300.0,28.7492,28.7557,28.7362,28.7362,14300.0
2013-01-23 14:00:00,44.19,44.3,44.18,44.27,89300.0,28.7427,28.8142,28.7362,28.7947,89300.0
2013-01-23 14:10:00,44.27,44.3,44.27,44.3,65300.0,28.7947,28.8142,28.7947,28.8142,65300.0
2013-01-23 14:20:00,44.3,44.3,44.28,44.28,13800.0,28.8142,28.8142,28.8012,28.8012,13800.0
2013-01-23 14:30:00,44.28,44.32,44.28,44.32,54800.0,28.8012,28.8273,28.8012,28.8273,54800.0
2013-01-23 14:40:00,44.32,44.32,44.3,44.3,21400.0,28.8273,28.8273,28.8142,28.8142,21400.0
2013-01-23 14:50:00,44.3,44.31,44.3,44.31,12400.0,28.8142,28.8208,28.8142,28.8208,12400.0
2013-01-23 15:00:00,44.3,44.31,44.28,44.3,57000.0,28.8142,28.8208,28.8012,28.8142,57000.0
2013-01-23 15:10:00,44.3,44.33,44.29,44.32,63300.0,28.8142,28.8338,28.8077,28.8273,63300.0
2013-01-23 15:20:00,44.31,44.32,44.29,44.31,56800.0,28.8208,28.8273,28.8077,28.8208,56800.0
2013-01-23 15:30:00,44.3,44.36,44.3,44.35,91300.0,28.8142,28.8533,28.8142,28.8468,91300.0
2013-01-23 15:40:00,44.36,44.36,44.33,44.33,153900.0,28.8533,28.8533,28.8338,28.8338,153900.0
2013-01-23 15:50:00,44.33,44.37,44.29,44.3,208500.0,28.8338,28.8598,28.8077,28.8142,208500.0
2013-01-24 09:30:00,44.56,44.89,44.43,44.87,224200.0,28.9834,29.198,28.8988,29.185,224200.0
2013-01-24 09:40:00,44.87,45.06,44.84,45.05,369800.0,29.185,29.3086,29.1655,29.3021,369800.0
2013-01-24 09:50:00,45.06,45.12,44.96,45.01,67400.0,29.3086,29.3476,29.2435,29.2761,67400.0
2013-01-24 10:00:00,45.01,45.1,44.93,45.02,66200.0,29.2761,29.3346,29.224,29.2826,66200.0
2013-01-24 10:10:00,45.02,45.02,44.83,44.91,75600.0,29.2826,29.2826,29.159,29.211,75600.0
2013-01-24 10:20:00,44.91,44.97,44.78,44.82,82400.0,29.211,29.25,29.1265,29.1525,82400.0
2013-01-24 10:30:00,44.83,44.95,44.75,44.95,90200.0,29.159,29.237,29.1069,29.237,90200.0
2013-01-24 10:40:00,44.94,45.12,44.92,45.12,86900.0,29.2305,29.3476,29.2175,29.3476,86900.0
2013-01-24 10:50:00,45.11,45.13,45.01,45.08,69100.0,29.3411,29.3541,29.2761,29.3216,69100.0
2013-01-24 11:00:00,45.08,45.2,45.01,45.09,84100.0,29.3216,29.3996,29.2761,29.3281,84100.0
2013-01-24 11:10:00,45.1,45.11,44.95,44.95,37500.0,29.3346,29.3411,29.237,29.237,37500.0
2013-01-24 11:20:00,44.95,45.03,44.92,44.97,71500.0,29.237,29.2891,29.2175,29.25,71500.0
2013-01-24 11:30:00,44.98,44.98,44.87,44.88,23600.0,29.2565,29.2565,29.185,29.1915,23600.0
2013-01-24 11:40:00,44.87,44.88,44.78,44.78,29000.0,29.185,29.1915,29.1265,29.1265,29000.0
2013-01-24 11:50:00,44.78,44.83,44.74,44.83,50100.0,29.1265,29.159,29.1004,29.159,50100.0
2013-01-24 12:00:00,44.83,44.85,44.77,44.81,72000.0,29.159,29.172,29.12,29.146,72000.0
2013-01-24 12:10:00,44.8,44.83,44.73,44.74,179600.0,29.1395,29.159,29.0939,29.1004,179600.0
2013-01-24 12:20:00,44.73,44.74,44.7,44.73,15800.0,29.0939,29.1004,29.0744,29.0939,15800.0
2013-01-24 12:30:00,44.71,44.71,44.54,44.55,24500.0,29.0809,29.0809,28.9704,28.9769,24500.0
2013-01-24 12:40:00,44.57,44.64,44.56,44.6,42500.0,28.9899,29.0354,28.9834,29.0094,42500.0
2013-01-24 12:50:00,44.61,44.66,44.59,44.64,44800.0,29.0159,29.0484,29.0029,29.0354,44800.0
2013-01-24 13:00:00,44.64,44.73,44.63,44.72,42500.0,29.0354,29.0939,29.0289,29.0874,42500.0
2013-01-24 13:10:00,44.71,44.72,44.68,44.72,21900.0,29.0809,29.0874,29.0614,29.0874,21900.0
2013-01-24 13:20:00,44.7,44.81,44.7,44.8,22300.0,29.0744,29.146,29.0744,29.1395,22300.0
2013-01-24 13:30:00,44.8,44.82,44.78,44.8,86000.0,29.1395,29.1525,29.1265,29.1395,86000.0
2013-01-24 13:40:00,44.77,44.78,44.6,44.61,120700.0,29.12,29.1265,29.0094,29.0159,120700.0
2013-01-24 13:50:00,44.62,44.64,44.6,44.61,38000.0,29.0224,29.0354,29.0094,29.0159,38000.0
2013-01-24 14:00:00,44.61,44.63,44.56,44.63,34800.0,29.0159,29.0289,28.9834,29.0289,34800.0
2013-01-24 14:10:00,44.63,44.68,44.59,44.65,68100.0,29.0289,29.0614,29.0029,29.0419,68100.0
2013-01-24 14:20:00,44.65,44.66,44.63,44.65,33700.0,29.0419,29.0484,29.0289,29.0419,33700.0
2013-01-24 14:30:00,44.65,44.72,44.65,44.68,31900.0,29.0419,29.0874,29.0419,29.0614,31900.0
2013-01-24 14:40:00,44.68,44.69,44.64,44.65,32100.0,29.0614,29.0679,29.0354,29.0419,32100.0
2013-01-24 14:50:00,44.65,44.67,44.61,44.64,39100.0,29.0419,29.0549,29.0159,29.0354,39100.0
2013-01-24 15:00:00,44.63,44.68,44.62,44.64,53300.0,29.0289,29.0614,29.0224,29.0354,53300.0
2013-01-24 15:10:00,44.65,44.67,44.64,44.64,40700.0,29.0419,29.0549,29.0354,29.0354,40700.0
2013-01-24 15:20:00,44.64,44.68,44.64,44.68,63900.0,29.0354,29.0614,29.0354,29.0614,63900.0
2013-01-24 15:30:00,44.68,44.76,44.68,44.73,83600.0,29.0614,29.1134,29.0614,29.0939,83600.0
2013-01-24 15:40:00,44.73,44.77,44.69,44.74,150800.0,29.0939,29.12,29.0679,29.1004,150800.0
2013-01-24 15:50:00,44.74,44.77,44.64,44.65,194900.0,29.1004,29.12,29.0354,29.0419,194900.0
2013-01-25 09:30:00,44.73,45.02,44.67,45.01,93500.0,29.0939,29.2826,29.0549,29.2761,93500.0
2013-01-25 09:40:00,45.01,45.12,44.97,45.07,78300.0,29.2761,29.3476,29.25,29.3151,78300.0
2013-01-25 09:50:00,45.07,45.33,45.07,45.29,105900.0,29.3151,29.4842,29.3151,29.4582,105900.0
2013-01-25 10:00:00,45.28,45.33,45.19,45.31,76600.0,29.4517,29.4842,29.3931,29.4712,76600.0
2013-01-25 10:10:00,45.32,45.35,45.31,45.33,120500.0,29.4777,29.4972,29.4712,29.4842,120500.0
2013-01-25 10:20:00,45.32,45.39,45.2,45.2,75700.0,29.4777,29.5232,29.3996,29.3996,75700.0
2013-01-25 10:30:00,45.19,45.26,45.17,45.24,62100.0,29.3931,29.4387,29.3801,29.4257,62100.0
2013-01-25 10:40:00,45.25,45.44,45.23,45.41,139000.0,29.4322,29.5557,29.4192,29.5362,139000.0
2013-01-25 10:50:00,45.41,45.41,45.3,45.39,55000.0,29.5362,29.5362,29.4647,29.5232,55000.0
2013-01-25 11:00:00,45.39,45.55,45.38,45.5,129900.0,29.5232,29.6273,29.5167,29.5948,129900.0
2013-01-25 11:10:00,45.51,45.55,45.46,45.5,112200.0,29.6013,29.6273,29.5688,29.5948,112200.0
2013-01-25 11:20:00,45.5,45.5,45.38,45.41,58400.0,29.5948,29.5948,29.5167,29.5362,58400.0
2013-01-25 11:30:00,45.4,45.48,45.38,45.47,59700.0,29.5297,29.5818,29.5167,29.5753,59700.0
2013-01-25 11:40:00,45.47,45.47,45.36,45.36,44000.0,29.5753,29.5753,29.5037,29.5037,44000.0
2013-01-25 11:50:00,45.36,45.36,45.26,45.35,165500.0,29.5037,29.5037,29.4387,29.4972,165500.0
2013-01-25 12:00:00,45.34,45.43,45.31,45.41,53800.0,29.4907,29.5492,29.4712,29.5362,53800.0
2013-01-25 12:10:00,45.41,45.42,45.34,45.41,30900.0,29.5362,29.5427,29.4907,29.5362,30900.0
2013-01-25 12:20:00,45.4,45.4,45.31,45.35,33100.0,29.5297,29.5297,29.4712,29.4972,33100.0
2013-01-25 12:30:00,45.35,45.48,45.35,45.44,57700.0,29.4972,29.5818,29.4972,29.5557,57700.0
2013-01-25 12:40:00,45.43,45.46,45.42,45.43,24100.0,29.5492,29.5688,29.5427,29.5492,24100.0
2013-01-25 12:50:00,45.42,45.44,45.29,45.32,44400.0,29.5427,29.5557,29.4582,29.4777,44400.0
2013-01-25 13:00:00,45.32,45.33,45.27,45.31,127100.0,29.4777,29.4842,29.4452,29.4712,127100.0
2013-01-25 13:10:00,45.31,45.32,45.24,45.26,29600.0,29.4712,29.4777,29.4257,29.4387,29600.0
2013-01-25 13:20:00,45.26,45.29,45.23,45.28,44200.0,29.4387,29.4582,29.4192,29.4517,44200.0
2013-01-25 13:30:00,45.26,45.28,45.23,45.25,75200.0,29.4387,29.4517,29.4192,29.4322,75200.0
2013-01-25 13:40:00,45.24,45.28,45.23,45.25,54700.0,29.4257,29.4517,29.4192,29.4322,54700.0
2013-01-25 13:50:00,45.25,45.27,45.22,45.25,52600.0,29.4322,29.4452,29.4126,29.4322,52600.0
2013-01-25 14:00:00,45.25,45.32,45.24,45.3,44300.0,29.4322,29.4777,29.4257,29.4647,44300.0
2013-01-25 14:10:00,45.3,45.32,45.28,45.29,41000.0,29.4647,29.4777,29.4517,29.4582,41000.0
2013-01-25 14:20:00,45.3,45.31,45.29,45.3,36300.0,29.4647,29.4712,29.4582,29.4647,36300.0
2013-01-25 14:30:00,45.3,45.31,45.28,45.28,43900.0,29.4647,29.4712,29.4517,29.4517,43900.0
2013-01-25 14:40:00,45.28,45.28,45.26,45.28,41200.0,29.4517,29.4517,29.4387,29.4517,41200.0
2013-01-25 14:50:00,45.29,45.3,45.21,45.21,29600.0,29.4582,29.4647,29.4061,29.4061,29600.0
2013-01-25 15:00:00,45.21,45.28,45.21,45.25,69800.0,29.4061,29.4517,29.4061,29.4322,69800.0
2013-01-25 15:10:00,45.24,45.32,45.23,45.3,96900.0,29.4257,29.4777,29.4192,29.4647,96900.0
2013-01-25 15:20:00,45.3,45.32,45.26,45.3,74000.0,29.4647,29.4777,29.4387,29.4647,74000.0
2013-01-25 15:30:00,45.29,45.3,45.26,45.27,59300.0,29.4582,29.4647,29.4387,29.4452,59300.0
2013-01-25 15:40:00,45.26,45.27,45.18,45.18,116000.0,29.4387,29.4452,29.3866,29.3866,116000.0
2013-01-25 15:50:00,45.18,45.3,45.18,45.29,220100.0,29.3866,29.4647,29.3866,29.4582,220100.0
2013-01-28 09:30:00,45.2,45.28,45.09,45.18,77400.0,29.3996,29.4517,29.3281,29.3866,77400.0
2013-01-28 09:40:00,45.17,45.23,45.09,45.09,95600.0,29.3801,29.4192,29.3281,29.3281,95600.0
2013-01-28 09:50:00,45.09,45.1,44.98,44.98,60700.0,29.3281,29.3346,29.2565,29.2565,60700.0
2013-01-28 10:00:00,44.98,45.1,44.92,44.96,165600.0,29.2565,29.3346,29.2175,29.2435,165600.0
2013-01-28 10:10:00,44.97,45.05,44.96,45.04,70500.0,29.25,29.3021,29.2435,29.2956,70500.0
2013-01-28 10:20:00,45.03,45.24,45.03,45.24,147400.0,29.2891,29.4257,29.2891,29.4257,147400.0
2013-01-28 10:30:00,45.25,45.25,45.16,45.16,48700.0,29.4322,29.4322,29.3736,29.3736,48700.0
2013-01-28 10:40:00,45.16,45.2,45.07,45.13,79500.0,29.3736,29.3996,29.3151,29.3541,79500.0
2013-01-28 10:50:00,45.13,45.13,45.05,45.12,80200.0,29.3541,29.3541,29.3021,29.3476,80200.0
2013-01-28 11:00:00,45.13,45.18,45.11,45.13,32000.0,29.3541,29.3866,29.3411,29.3541,32000.0
2013-01-28 11:10:00,45.12,45.16,45.09,45.1,50900.0,29.3476,29.3736,29.3281,29.3346,50900.0
2013-01-28 11:20:00,45.1,45.13,45.09,45.1,40200.0,29.3346,29.3541,29.3281,29.3346,40200.0
2013-01-28 11:30:00,45.11,45.18,45.11,45.18,21800.0,29.3411,29.3866,29.3411,29.3866,21800.0
2013-01-28 11:40:00,45.19,45.23,45.18,45.19,18000.0,29.3931,29.4192,29.3866,29.3931,18000.0
2013-01-28 11:50:00,45.19,45.23,45.19,45.19,17900.0,29.3931,29.4192,29.3931,29.3931,17900.0
2013-01-28 12:00:00,45.19,45.21,45.16,45.2,22000.0,29.3931,29.4061,29.3736,29.3996,22000.0
2013-01-28 12:10:00,45.21,45.21,45.16,45.17,23600.0,29.4061,29.4061,29.3736,29.3801,23600.0
2013-01-28 12:20:00,45.17,45.17,45.08,45.08,38000.0,29.3801,29.3801,29.3216,29.3216,38000.0
2013-01-28 12:30:00,45.08,45.08,45.02,45.02,40800.0,29.3216,29.3216,29.2826,29.2826,40800.0
2013-01-28 12:40:00,45.02,45.05,45.0,45.01,22800.0,29.2826,29.3021,29.2696,29.2761,22800.0
2013-01-28 12:50:00,45.01,45.02,44.98,44.99,14800.0,29.2761,29.2826,29.2565,29.263,14800.0
2013-01-28 13:00:00,44.98,45.02,44.94,44.94,15800.0,29.2565,29.2826,29.2305,29.2305,15800.0
2013-01-28 13:10:00,44.95,44.98,44.93,44.96,48800.0,29.237,29.2565,29.224,29.2435,48800.0
2013-01-28 13:20:00,44.95,44.98,44.95,44.95,62100.0,29.237,29.2565,29.237,29.237,62100.0
2013-01-28 13:30:00,44.96,45.0,44.93,44.97,41800.0,29.2435,29.2696,29.224,29.25,41800.0
2013-01-28 13:40:00,44.97,45.0,44.97,44.99,18100.0,29.25,29.2696,29.25,29.263,18100.0
2013-01-28 13:50:00,44.99,45.06,44.99,45.05,16400.0,29.263,29.3086,29.263,29.3021,16400.0
2013-01-28 14:00:00,45.06,45.1,45.05,45.08,19600.0,29.3086,29.3346,29.3021,29.3216,19600.0
2013-01-28 14:10:00,45.09,45.12,45.08,45.08,17600.0,29.3281,29.3476,29.3216,29.3216,17600.0
2013-01-28 14:20:00,45.08,45.09,45.06,45.07,18500.0,29.3216,29.3281,29.3086,29.3151,18500.0
2013-01-28 14:30:00,45.08,45.08,45.02,45.02,27800.0,29.3216,29.3216,29.2826,29.2826,27800.0
2013-01-28 14:40:00,45.03,45.14,45.02,45.13,43200.0,29.2891,29.3606,29.2826,29.3541,43200.0
2013-01-28 14:50:00,45.12,45.14,45.09,45.1,26400.0,29.3476,29.3606,29.3281,29.3346,26400.0
2013-01-28 15:00:00,45.1,45.16,45.09,45.14,36100.0,29.3346,29.3736,29.3281,29.3606,36100.0
2013-01-28 15:10:00,45.14,45.16,45.08,45.13,74200.0,29.3606,29.3736,29.3216,29.3541,74200.0
2013-01-28 15:20:00,45.13,45.15,45.05,45.07,98200.0,29.3541,29.3671,29.3021,29.3151,98200.0
2013-01-28 15:30:00,45.07,45.18,45.05,45.12,57500.0,29.3151,29.3866,29.3021,29.3476,57500.0
2013-01-28 15:40:00,45.12,45.14,45.09,45.12,67300.0,29.3476,29.3606,29.3281,29.3476,67300.0
2013-01-28 15:50:00,45.12,45.21,45.09,45.18,312500.0,29.3476,29.4061,29.3281,29.3866,312500.0
2013-01-29 09:30:00,44.96,44.97,44.5,44.6,108900.0,29.2435,29.25,28.9443,29.0094,108900.0
2013-01-29 09:40:00,44.62,44.82,44.56,44.79,161000.0,29.0224,29.1525,28.9834,29.133,161000.0
2013-01-29 09:50:00,44.79,44.82,44.69,44.79,124400.0,29.133,29.1525,29.0679,29.133,124400.0
2013-01-29 10:00:00,44.77,44.81,44.77,44.8,125200.0,29.12,29.146,29.12,29.1395,125200.0
2013-01-29 10:10:00,44.8,44.87,44.79,44.87,403500.0,29.1395,29.185,29.133,29.185,403500.0
2013-01-29 10:20:00,44.88,44.98,44.85,44.86,83400.0,29.1915,29.2565,29.172,29.1785,83400.0
2013-01-29 10:30:00,44.86,44.87,44.77,44.8,69100.0,29.1785,29.185,29.12,29.1395,69100.0
2013-01-29 10:40:00,44.81,44.88,44.81,44.83,33100.0,29.146,29.1915,29.146,29.159,33100.0
2013-01-29 10:50:00,44.82,44.87,44.79,44.8,28500.0,29.1525,29.185,29.133,29.1395,28500.0
2013-01-29 11:00:00,44.78,44.86,44.77,44.86,22000.0,29.1265,29.1785,29.12,29.1785,22000.0
2013-01-29 11:10:00,44.85,44.89,44.84,44.88,65000.0,29.172,29.198,29.1655,29.1915,65000.0
2013-01-29 11:20:00,44.88,44.92,44.87,44.89,63100.0,29.1915,29.2175,29.185,29.198,63100.0
2013-01-29 11:30:00,44.89,44.9,44.87,44.87,23900.0,29.198,29.2045,29.185,29.185,23900.0
2013-01-29 11:40:00,44.87,44.89,44.83,44.84,27400.0,29.185,29.198,29.159,29.1655,27400.0
2013-01-29 11:50:00,44.85,44.85,44.77,44.78,24800.0,29.172,29.172,29.12,29.1265,24800.0
2013-01-29 12:00:00,44.77,44.8,44.75,44.77,31600.0,29.12,29.1395,29.1069,29.12,31600.0
2013-01-29 12:10:00,44.77,44.79,44.7,44.7,36300.0,29.12,29.133,29.0744,29.0744,36300.0
2013-01-29 12:20:00,44.7,44.7,44.66,44.68,33400.0,29.0744,29.0744,29.0484,29.0614,33400.0
2013-01-29 12:30:00,44.69,44.7,44.66,44.68,123500.0,29.0679,29.0744,29.0484,29.0614,123500.0
2013-01-29 12:40:00,44.69,44.71,44.67,44.71,47900.0,29.0679,29.0809,29.0549,29.0809,47900.0
2013-01-29 12:50:00,44.71,44.72,44.63,44.65,61900.0,29.0809,29.0874,29.0289,29.0419,61900.0
2013-01-29 13:00:00,44.65,44.8,44.65,44.72,77500.0,29.0419,29.1395,29.0419,29.0874,77500.0
2013-01-29 13:10:00,44.72,44.73,44.69,44.71,38900.0,29.0874,29.0939,29.0679,29.0809,38900.0
2013-01-29 13:20:00,44.7,44.7,44.62,44.62,40300.0,29.0744,29.0744,29.0224,29.0224,40300.0
2013-01-29 13:30:00,44.63,44.65,44.57,44.63,68900.0,29.0289,29.0419,28.9899,29.0289,68900.0
2013-01-29 13:40:00,44.63,44.68,44.58,44.58,40400.0,29.0289,29.0614,28.9964,28.9964,40400.0
2013-01-29 13:50:00,44.59,44.68,44.58,44.68,27400.0,29.0029,29.0614,28.9964,29.0614,27400.0
2013-01-29 14:00:00,44.67,44.71,44.66,44.7,37500.0,29.0549,29.0809,29.0484,29.0744,37500.0
2013-01-29 14:10:00,44.7,44.71,44.61,44.61,38000.0,29.0744,29.0809,29.0159,29.0159,38000.0
2013-01-29 14:20:00,44.61,44.7,44.61,44.68,47500.0,29.0159,29.0744,29.0159,29.0614,47500.0
2013-01-29 14:30:00,44.69,44.7,44.66,44.7,25900.0,29.0679,29.0744,29.0484,29.0744,25900.0
2013-01-29 14:40:00,44.7,44.7,44.63,44.63,41100.0,29.0744,29.0744,29.0289,29.0289,41100.0
2013-01-29 14:50:00,44.63,44.63,44.55,44.58,50100.0,29.0289,29.0289,28.9769,28.9964,50100.0
2013-01-29 15:00:00,44.57,44.71,44.57,44.66,73800.0,28.9899,29.0809,28.9899,29.0484,73800.0
2013-01-29 15:10:00,44.67,44.71,44.65,44.66,47800.0,29.0549,29.0809,29.0419,29.0484,47800.0
2013-01-29 15:20:00,44.66,44.71,44.63,44.65,68400.0,29.0484,29.0809,29.0289,29.0419,68400.0
2013-01-29 15:30:00,44.64,44.74,44.63,44.74,78900.0,29.0354,29.1004,29.0289,29.1004,78900.0
2013-01-29 15:40:00,44.74,44.75,44.69,44.71,58900.0,29.1004,29.1069,29.0679,29.0809,58900.0
2013-01-29 15:50:00,44.7,44.73,44.63,44.64,263700.0,29.0744,29.0939,29.0289,29.0354,263700.0
2013-01-30 09:30:00,44.58,44.79,44.4,44.79,91900.0,28.9964,29.133,28.8793,29.133,91900.0
2013-01-30 09:40:00,44.82,44.89,44.75,44.87,46300.0,29.1525,29.198,29.1069,29.185,46300.0
2013-01-30 09:50:00,44.87,44.87,44.78,44.79,38000.0,29.185,29.185,29.1265,29.133,38000.0
2013-01-30 10:00:00,44.79,44.82,44.64,44.67,49600.0,29.133,29.1525,29.0354,29.0549,49600.0
2013-01-30 10:10:00,44.68,44.68,44.51,44.58,69900.0,29.0614,29.0614,28.9508,28.9964,69900.0
2013-01-30 10:20:00,44.57,44.62,44.49,44.57,45400.0,28.9899,29.0224,28.9378,28.9899,45400.0
2013-01-30 10:30:00,44.58,44.6,44.51,44.51,46500.0,28.9964,29.0094,28.9508,28.9508,46500.0
2013-01-30 10:40:00,44.51,44.54,44.47,44.5,57100.0,28.9508,28.9704,28.9248,28.9443,57100.0
2013-01-30 10:50:00,44.5,44.51,44.43,44.49,54700.0,28.9443,28.9508,28.8988,28.9378,54700.0
2013-01-30 11:00:00,44.5,44.52,44.46,44.49,50000.0,28.9443,28.9573,28.9183,28.9378,50000.0
2013-01-30 11:10:00,44.5,44.52,44.48,44.5,22700.0,28.9443,28.9573,28.9313,28.9443,22700.0
2013-01-30 11:20:00,44.5,44.54,44.47,44.5,35400.0,28.9443,28.9704,28.9248,28.9443,35400.0
2013-01-30 11:30:00,44.49,44.54,44.48,44.53,67100.0,28.9378,28.9704,28.9313,28.9638,67100.0
2013-01-30 11:40:00,44.54,44.54,44.5,44.52,52300.0,28.9704,28.9704,28.9443,28.9573,52300.0
2013-01-30 11:50:00,44.52,44.53,44.49,44.5,76100.0,28.9573,28.9638,28.9378,28.9443,76100.0
2013-01-30 12:00:00,44.49,44.51,44.45,44.49,38300.0,28.9378,28.9508,28.9118,28.9378,38300.0
2013-01-30 12:10:00,44.49,44.52,44.45,44.47,31700.0,28.9378,28.9573,28.9118,28.9248,31700.0
2013-01-30 12:20:00,44.47,44.5,44.45,44.46,14700.0,28.9248,28.9443,28.9118,28.9183,14700.0
2013-01-30 12:30:00,44.47,44.49,44.45,44.46,30500.0,28.9248,28.9378,28.9118,28.9183,30500.0
2013-01-30 12:40:00,44.46,44.5,44.45,44.5,29400.0,28.9183,28.9443,28.9118,28.9443,29400.0
2013-01-30 12:50:00,44.5,44.51,44.49,44.51,29300.0,28.9443,28.9508,28.9378,28.9508,29300.0
2013-01-30 13:00:00,44.52,44.52,44.47,44.48,19600.0,28.9573,28.9573,28.9248,28.9313,19600.0
2013-01-30 13:10:00,44.48,44.5,44.38,44.39,33000.0,28.9313,28.9443,28.8663,28.8728,33000.0
2013-01-30 13:20:00,44.39,44.44,44.39,44.42,46300.0,28.8728,28.9053,28.8728,28.8923,46300.0
2013-01-30 13:30:00,44.42,44.44,44.41,44.41,34700.0,28.8923,28.9053,28.8858,28.8858,34700.0
2013-01-30 13:40:00,44.42,44.44,44.4,44.41,16700.0,28.8923,28.9053,28.8793,28.8858,16700.0
2013-01-30 13:50:00,44.41,44.44,44.4,44.42,36900.0,28.8858,28.9053,28.8793,28.8923,36900.0
2013-01-30 14:00:00,44.42,44.42,44.34,44.35,39300.0,28.8923,28.8923,28.8403,28.8468,39300.0
2013-01-30 14:10:00,44.34,44.46,44.34,44.41,60300.0,28.8403,28.9183,28.8403,28.8858,60300.0
2013-01-30 14:20:00,44.41,44.47,44.34,44.46,92900.0,28.8858,28.9248,28.8403,28.9183,92900.0
2013-01-30 14:30:00,44.46,44.5,44.43,44.46,61100.0,28.9183,28.9443,28.8988,28.9183,61100.0
2013-01-30 14:40:00,44.47,44.5,44.34,44.35,75900.0,28.9248,28.9443,28.8403,28.8468,75900.0
2013-01-30 14:50:00,44.35,44.43,44.34,44.43,71800.0,28.8468,28.8988,28.8403,28.8988,71800.0
2013-01-30 15:00:00,44.43,44.44,44.4,44.41,74600.0,28.8988,28.9053,28.8793,28.8858,74600.0
2013-01-30 15:10:00,44.41,44.42,44.22,44.25,78200.0,28.8858,28.8923,28.7622,28.7817,78200.0
2013-01-30 15:20:00,44.25,44.26,44.17,44.2,92000.0,28.7817,28.7882,28.7297,28.7492,92000.0
2013-01-30 15:30:00,44.19,44.4,44.17,44.4,195500.0,28.7427,28.8793,28.7297,28.8793,195500.0
2013-01-30 15:40:00,44.4,44.41,44.31,44.33,164600.0,28.8793,28.8858,28.8208,28.8338,164600.0
2013-01-30 15:50:00,44.32,44.4,44.21,44.4,497000.0,28.8273,28.8793,28.7557,28.8793,497000.0
2013-01-31 09:30:00,44.35,44.5,44.31,44.48,59400.0,28.8468,28.9443,28.8208,28.9313,59400.0
2013-01-31 09:40:00,44.49,44.6,44.38,44.55,113600.0,28.9378,29.0094,28.8663,28.9769,113600.0
2013-01-31 09:50:00,44.55,44.69,44.53,44.68,184300.0,28.9769,29.0679,28.9638,29.0614,184300.0
2013-01-31 10:00:00,44.68,44.8,44.64,44.75,88000.0,29.0614,29.1395,29.0354,29.1069,88000.0
2013-01-31 10:10:00,44.76,44.85,44.59,44.59,68700.0,29.1134,29.172,29.0029,29.0029,68700.0
2013-01-31 10:20:00,44.59,44.61,44.54,44.55,52800.0,29.0029,29.0159,28.9704,28.9769,52800.0
2013-01-31 10:30:00,44.55,44.75,44.51,44.72,63800.0,28.9769,29.1069,28.9508,29.0874,63800.0
2013-01-31 10:40:00,44.72,44.77,44.59,44.59,112700.0,29.0874,29.12,29.0029,29.0029,112700.0
2013-01-31 10:50:00,44.59,44.62,44.5,44.5,59400.0,29.0029,29.0224,28.9443,28.9443,59400.0
2013-01-31 11:00:00,44.48,44.48,44.4,44.4,39800.0,28.9313,28.9313,28.8793,28.8793,39800.0
2013-01-31 11:10:00,44.41,44.41,44.32,44.36,34200.0,28.8858,28.8858,28.8273,28.8533,34200.0
2013-01-31 11:20:00,44.36,44.47,44.35,44.39,41700.0,28.8533,28.9248,28.8468,28.8728,41700.0
2013-01-31 11:30:00,44.39,44.41,44.31,44.41,58300.0,28.8728,28.8858,28.8208,28.8858,58300.0
2013-01-31 11:40:00,44.42,44.5,44.4,44.5,26500.0,28.8923,28.9443,28.8793,28.9443,26500.0
2013-01-31 11:50:00,44.5,44.5,44.43,44.5,34900.0,28.9443,28.9443,28.8988,28.9443,34900.0
2013-01-31 12:00:00,44.5,44.55,44.45,44.46,17800.0,28.9443,28.9769,28.9118,28.9183,17800.0
2013-01-31 12:10:00,44.47,44.61,44.47,44.54,20900.0,28.9248,29.0159,28.9248,28.9704,20900.0
2013-01-31 12:20:00,44.54,44.57,44.53,44.53,16100.0,28.9704,28.9899,28.9638,28.9638,16100.0
2013-01-31 12:30:00,44.52,44.61,44.5,44.61,20200.0,28.9573,29.0159,28.9443,29.0159,20200.0
2013-01-31 12:40:00,44.62,44.69,44.61,44.68,14200.0,29.0224,29.0679,29.0159,29.0614,14200.0
2013-01-31 12:50:00,44.68,44.68,44.57,44.57,31000.0,29.0614,29.0614,28.9899,28.9899,31000.0
2013-01-31 13:00:00,44.57,44.58,44.54,44.58,17100.0,28.9899,28.9964,28.9704,28.9964,17100.0
2013-01-31 13:10:00,44.58,44.6,44.55,44.58,21100.0,28.9964,29.0094,28.9769,28.9964,21100.0
2013-01-31 13:20:00,44.58,44.59,44.53,44.53,12000.0,28.9964,29.0029,28.9638,28.9638,12000.0
2013-01-31 13:30:00,44.54,44.62,44.54,44.6,46700.0,28.9704,29.0224,28.9704,29.0094,46700.0
2013-01-31 13:40:00,44.6,44.67,44.6,44.65,17000.0,29.0094,29.0549,29.0094,29.0419,17000.0
2013-01-31 13:50:00,44.65,44.72,44.63,44.72,33600.0,29.0419,29.0874,29.0289,29.0874,33600.0
2013-01-31 14:00:00,44.72,44.72,44.65,44.7,25200.0,29.0874,29.0874,29.0419,29.0744,25200.0
2013-01-31 14:10:00,44.69,44.71,44.65,44.67,43700.0,29.0679,29.0809,29.0419,29.0549,43700.0
2013-01-31 14:20:00,44.67,44.76,44.66,44.76,23100.0,29.0549,29.1134,29.0484,29.1134,23100.0
2013-01-31 14:30:00,44.75,44.81,44.71,44.72,44000.0,29.1069,29.146,29.0809,29.0874,44000.0
2013-01-31 14:40:00,44.73,44.75,44.67,44.71,17600.0,29.0939,29.1069,29.0549,29.0809,17600.0
2013-01-31 14:50:00,44.71,44.81,44.71,44.76,39800.0,29.0809,29.146,29.0809,29.1134,39800.0
2013-01-31 15:00:00,44.75,44.76,44.65,44.65,90900.0,29.1069,29.1134,29.0419,29.0419,90900.0
2013-01-31 15:10:00,44.66,44.75,44.65,44.74,74100.0,29.0484,29.1069,29.0419,29.1004,74100.0
2013-01-31 15:20:00,44.75,44.77,44.7,44.73,136300.0,29.1069,29.12,29.0744,29.0939,136300.0
2013-01-31 15:30:00,44.73,44.83,44.71,44.79,99500.0,29.0939,29.159,29.0809,29.133,99500.0
2013-01-31 15:40:00,44.78,44.87,44.7,44.7,237900.0,29.1265,29.185,29.0744,29.0744,237900.0
2013-01-31 15:50:00,44.7,44.85,44.7,44.78,566400.0,29.0744,29.172,29.0744,29.1265,566400.0
2013-02-01 09:30:00,45.08,45.3,44.54,45.24,205200.0,29.3216,29.4647,28.9704,29.4257,205200.0
2013-02-01 09:40:00,45.26,45.37,45.18,45.26,105500.0,29.4387,29.5102,29.3866,29.4387,105500.0
2013-02-01 09:50:00,45.27,45.29,45.18,45.24,165300.0,29.4452,29.4582,29.3866,29.4257,165300.0
2013-02-01 10:00:00,45.24,45.56,45.23,45.55,162700.0,29.4257,29.6338,29.4192,29.6273,162700.0
2013-02-01 10:10:00,45.54,45.63,45.47,45.61,122200.0,29.6208,29.6793,29.5753,29.6663,122200.0
2013-02-01 10:20:00,45.62,45.66,45.49,45.5,86900.0,29.6728,29.6988,29.5883,29.5948,86900.0
2013-02-01 10:30:00,45.49,45.53,45.47,45.47,66500.0,29.5883,29.6143,29.5753,29.5753,66500.0
2013-02-01 10:40:00,45.47,45.52,45.47,45.47,64600.0,29.5753,29.6078,29.5753,29.5753,64600.0
2013-02-01 10:50:00,45.46,45.52,45.41,45.51,41700.0,29.5688,29.6078,29.5362,29.6013,41700.0
2013-02-01 11:00:00,45.51,45.55,45.44,45.44,30300.0,29.6013,29.6273,29.5557,29.5557,30300.0
2013-02-01 11:10:00,45.44,45.51,45.44,45.49,36700.0,29.5557,29.6013,29.5557,29.5883,36700.0
2013-02-01 11:20:00,45.5,45.52,45.44,45.5,68200.0,29.5948,29.6078,29.5557,29.5948,68200.0
2013-02-01 11:30:00,45.49,45.5,45.43,45.5,78200.0,29.5883,29.5948,29.5492,29.5948,78200.0
2013-02-01 11:40:00,45.5,45.58,45.49,45.5,41300.0,29.5948,29.6468,29.5883,29.5948,41300.0
2013-02-01 11:50:00,45.5,45.52,45.48,45.51,47100.0,29.5948,29.6078,29.5818,29.6013,47100.0
2013-02-01 12:00:00,45.5,45.51,45.46,45.5,42400.0,29.5948,29.6013,29.5688,29.5948,42400.0
2013-02-01 12:10:00,45.51,45.51,45.45,45.46,34900.0,29.6013,29.6013,29.5622,29.5688,34900.0
2013-02-01 12:20:00,45.46,45.52,45.45,45.48,27700.0,29.5688,29.6078,29.5622,29.5818,27700.0
2013-02-01 12:30:00,45.49,45.54,45.46,45.46,38400.0,29.5883,29.6208,29.5688,29.5688,38400.0
2013-02-01 12:40:00,45.46,45.49,45.44,45.44,48200.0,29.5688,29.5883,29.5557,29.5557,48200.0
2013-02-01 12:50:00,45.45,45.46,45.42,45.43,36000.0,29.5622,29.5688,29.5427,29.5492,36000.0
2013-02-01 13:00:00,45.42,45.43,45.38,45.4,82300.0,29.5427,29.5492,29.5167,29.5297,82300.0
2013-02-01 13:10:00,45.38,45.47,45.38,45.4,57800.0,29.5167,29.5753,29.5167,29.5297,57800.0
2013-02-01 13:20:00,45.4,45.41,45.36,45.38,39400.0,29.5297,29.5362,29.5037,29.5167,39400.0
2013-02-01 13:30:00,45.39,45.39,45.32,45.32,92100.0,29.5232,29.5232,29.4777,29.4777,92100.0
2013-02-01 13:40:00,45.32,45.36,45.3,45.32,37100.0,29.4777,29.5037,29.4647,29.4777,37100.0
2013-02-01 13:50:00,45.33,45.34,45.28,45.28,61200.0,29.4842,29.4907,29.4517,29.4517,61200.0
2013-02-01 14:00:00,45.29,45.3,45.23,45.25,67900.0,29.4582,29.4647,29.4192,29.4322,67900.0
2013-02-01 14:10:00,45.24,45.28,45.24,45.27,48800.0,29.4257,29.4517,29.4257,29.4452,48800.0
2013-02-01 14:20:00,45.27,45.38,45.26,45.38,34100.0,29.4452,29.5167,29.4387,29.5167,34100.0
2013-02-01 14:30:00,45.38,45.39,45.3,45.35,33100.0,29.5167,29.5232,29.4647,29.4972,33100.0
2013-02-01 14:40:00,45.34,45.37,45.34,45.36,28400.0,29.4907,29.5102,29.4907,29.5037,28400.0
2013-02-01 14:50:00,45.36,45.37,45.28,45.3,50500.0,29.5037,29.5102,29.4517,29.4647,50500.0
2013-02-01 15:00:00,45.3,45.32,45.26,45.27,54100.0,29.4647,29.4777,29.4387,29.4452,54100.0
2013-02-01 15:10:00,45.27,45.3,45.25,45.26,34700.0,29.4452,29.4647,29.4322,29.4387,34700.0
2013-02-01 15:20:00,45.27,45.29,45.21,45.24,52100.0,29.4452,29.4582,29.4061,29.4257,52100.0
2013-02-01 15:30:00,45.24,45.29,45.2,45.22,63000.0,29.4257,29.4582,29.3996,29.4126,63000.0
2013-02-01 15:40:00,45.21,45.3,45.2,45.28,86400.0,29.4061,29.4647,29.3996,29.4517,86400.0
2013-02-01 15:50:00,45.28,45.32,45.26,45.28,132700.0,29.4517,29.4777,29.4387,29.4517,132700.0
2013-02-04 09:30:00,44.8,44.89,44.5,44.77,69700.0,29.1395,29.198,28.9443,29.12,69700.0
2013-02-04 09:40:00,44.78,44.95,44.75,44.91,79300.0,29.1265,29.237,29.1069,29.211,79300.0
2013-02-04 09:50:00,44.9,44.97,44.87,44.89,55600.0,29.2045,29.25,29.185,29.198,55600.0
2013-02-04 10:00:00,44.88,44.94,44.79,44.81,37200.0,29.1915,29.2305,29.133,29.146,37200.0
2013-02-04 10:10:00,44.81,44.84,44.73,44.75,37800.0,29.146,29.1655,29.0939,29.1069,37800.0
2013-02-04 10:20:00,44.76,44.78,44.7,44.74,49400.0,29.1134,29.1265,29.0744,29.1004,49400.0
2013-02-04 10:30:00,44.74,44.74,44.55,44.55,65500.0,29.1004,29.1004,28.9769,28.9769,65500.0
2013-02-04 10:40:00,44.55,44.58,44.5,44.51,90200.0,28.9769,28.9964,28.9443,28.9508,90200.0
2013-02-04 10:50:00,44.52,44.52,44.39,44.4,70500.0,28.9573,28.9573,28.8728,28.8793,70500.0
2013-02-04 11:00:00,44.4,44.45,44.36,44.4,116800.0,28.8793,28.9118,28.8533,28.8793,116800.0
2013-02-04 11:10:00,44.4,44.4,44.22,44.22,109900.0,28.8793,28.8793,28.7622,28.7622,109900.0
2013-02-04 11:20:00,44.23,44.26,44.18,44.19,106300.0,28.7687,28.7882,28.7362,28.7427,106300.0
2013-02-04 11:30:00,44.19,44.35,44.17,44.25,123700.0,28.7427,28.8468,28.7297,28.7817,123700.0
2013-02-04 11:40:00,44.26,44.27,44.18,44.22,49500.0,28.7882,28.7947,28.7362,28.7622,49500.0
2013-02-04 11:50:00,44.22,44.23,44.09,44.16,85000.0,28.7622,28.7687,28.6777,28.7232,85000.0
2013-02-04 12:00:00,44.16,44.17,43.95,43.96,129200.0,28.7232,28.7297,28.5866,28.5931,129200.0
2013-02-04 12:10:00,43.95,43.95,43.88,43.92,155500.0,28.5866,28.5866,28.5411,28.5671,155500.0
2013-02-04 12:20:00,43.92,44.08,43.91,44.07,90700.0,28.5671,28.6712,28.5606,28.6646,90700.0
2013-02-04 12:30:00,44.07,44.14,44.07,44.12,104800.0,28.6646,28.7102,28.6646,28.6972,104800.0
2013-02-04 12:40:00,44.12,44.13,44.04,44.12,52300.0,28.6972,28.7037,28.6451,28.6972,52300.0
2013-02-04 12:50:00,44.12,44.12,44.05,44.09,31900.0,28.6972,28.6972,28.6516,28.6777,31900.0
2013-02-04 13:00:00,44.09,44.15,44.04,44.12,127900.0,28.6777,28.7167,28.6451,28.6972,127900.0
2013-02-04 13:10:00,44.12,44.14,44.1,44.14,83500.0,28.6972,28.7102,28.6842,28.7102,83500.0
2013-02-04 13:20:00,44.14,44.18,44.11,44.11,67400.0,28.7102,28.7362,28.6907,28.6907,67400.0
2013-02-04 13:30:00,44.11,44.15,44.09,44.15,49900.0,28.6907,28.7167,28.6777,28.7167,49900.0
2013-02-04 13:40:00,44.15,44.15,44.07,44.12,56600.0,28.7167,28.7167,28.6646,28.6972,56600.0
2013-02-04 13:50:00,44.12,44.19,44.11,44.19,58000.0,28.6972,28.7427,28.6907,28.7427,58000.0
2013-02-04 14:00:00,44.19,44.19,44.12,44.12,63900.0,28.7427,28.7427,28.6972,28.6972,63900.0
2013-02-04 14:10:00,44.11,44.18,44.11,44.16,57200.0,28.6907,28.7362,28.6907,28.7232,57200.0
2013-02-04 14:20:00,44.16,44.2,44.13,44.2,77100.0,28.7232,28.7492,28.7037,28.7492,77100.0
2013-02-04 14:30:00,44.19,44.21,44.14,44.19,97600.0,28.7427,28.7557,28.7102,28.7427,97600.0
2013-02-04 14:40:00,44.19,44.29,44.19,44.29,44000.0,28.7427,28.8077,28.7427,28.8077,44000.0
2013-02-04 14:50:00,44.29,44.31,44.25,44.28,71500.0,28.8077,28.8208,28.7817,28.8012,71500.0
2013-02-04 15:00:00,44.29,44.32,44.26,44.32,45600.0,28.8077,28.8273,28.7882,28.8273,45600.0
2013-02-04 15:10:00,44.32,44.32,44.23,44.3,75600.0,28.8273,28.8273,28.7687,28.8142,75600.0
2013-02-04 15:20:00,44.31,44.33,44.28,44.32,59900.0,28.8208,28.8338,28.8012,28.8273,59900.0
2013-02-04 15:30:00,44.33,44.33,44.24,44.28,155900.0,28.8338,28.8338,28.7752,28.8012,155900.0
2013-02-04 15:40:00,44.28,44.3,44.21,44.22,180100.0,28.8012,28.8142,28.7557,28.7622,180100.0
2013-02-04 15:50:00,44.22,44.27,44.2,44.25,192300.0,28.7622,28.7947,28.7492,28.7817,192300.0
2013-02-05 09:30:00,44.53,44.76,44.35,44.63,103200.0,28.9638,29.1134,28.8468,29.0289,103200.0
2013-02-05 09:40:00,44.64,44.66,44.49,44.6,86800.0,29.0354,29.0484,28.9378,29.0094,86800.0
2013-02-05 09:50:00,44.6,44.76,44.6,44.6,34100.0,29.0094,29.1134,29.0094,29.0094,34100.0
2013-02-05 10:00:00,44.6,44.71,44.54,44.56,35100.0,29.0094,29.0809,28.9704,28.9834,35100.0
2013-02-05 10:10:00,44.56,44.66,44.51,44.54,99700.0,28.9834,29.0484,28.9508,28.9704,99700.0
2013-02-05 10:20:00,44.55,44.59,44.48,44.49,66700.0,28.9769,29.0029,28.9313,28.9378,66700.0
2013-02-05 10:30:00,44.49,44.62,44.46,44.62,73100.0,28.9378,29.0224,28.9183,29.0224,73100.0
2013-02-05 10:40:00,44.61,44.66,44.54,44.62,61100.0,29.0159,29.0484,28.9704,29.0224,61100.0
2013-02-05 10:50:00,44.62,44.66,44.49,44.5,86100.0,29.0224,29.0484,28.9378,28.9443,86100.0
2013-02-05 11:00:00,44.5,44.54,44.5,44.52,43500.0,28.9443,28.9704,28.9443,28.9573,43500.0
2013-02-05 11:10:00,44.52,44.54,44.48,44.51,32400.0,28.9573,28.9704,28.9313,28.9508,32400.0
2013-02-05 11:20:00,44.52,44.64,44.52,44.59,38100.0,28.9573,29.0354,28.9573,29.0029,38100.0
2013-02-05 11:30:00,44.59,44.7,44.55,44.65,36600.0,29.0029,29.0744,28.9769,29.0419,36600.0
2013-02-05 11:40:00,44.66,44.7,44.63,44.67,43200.0,29.0484,29.0744,29.0289,29.0549,43200.0
2013-02-05 11:50:00,44.67,44.69,44.64,44.69,32300.0,29.0549,29.0679,29.0354,29.0679,32300.0
2013-02-05 12:00:00,44.7,44.72,44.67,44.69,22600.0,29.0744,29.0874,29.0549,29.0679,22600.0
2013-02-05 12:10:00,44.69,44.72,44.66,44.72,20700.0,29.0679,29.0874,29.0484,29.0874,20700.0
2013-02-05 12:20:00,44.72,44.76,44.7,44.7,20100.0,29.0874,29.1134,29.0744,29.0744,20100.0
2013-02-05 12:30:00,44.7,44.77,44.69,44.75,18200.0,29.0744,29.12,29.0679,29.1069,18200.0
2013-02-05 12:40:00,44.74,44.86,44.71,44.83,42600.0,29.1004,29.1785,29.0809,29.159,42600.0
2013-02-05 12:50:00,44.82,44.82,44.72,44.76,26500.0,29.1525,29.1525,29.0874,29.1134,26500.0
2013-02-05 13:00:00,44.76,44.84,44.75,44.81,19000.0,29.1134,29.1655,29.1069,29.146,19000.0
2013-02-05 13:10:00,44.82,44.87,44.8,44.8,29700.0,29.1525,29.185,29.1395,29.1395,29700.0
2013-02-05 13:20:00,44.8,44.87,44.78,44.87,23700.0,29.1395,29.185,29.1265,29.185,23700.0
2013-02-05 13:30:00,44.88,44.93,44.87,44.9,24700.0,29.1915,29.224,29.185,29.2045,24700.0
2013-02-05 13:40:00,44.9,44.95,44.88,44.9,19500.0,29.2045,29.237,29.1915,29.2045,19500.0
2013-02-05 13:50:00,44.91,44.93,44.87,44.87,23700.0,29.211,29.224,29.185,29.185,23700.0
2013-02-05 14:00:00,44.87,44.93,44.85,44.87,36800.0,29.185,29.224,29.172,29.185,36800.0
2013-02-05 14:10:00,44.87,44.92,44.86,44.9,22100.0,29.185,29.2175,29.1785,29.2045,22100.0
2013-02-05 14:20:00,44.91,44.96,44.9,44.94,26800.0,29.211,29.2435,29.2045,29.2305,26800.0
2013-02-05 14:30:00,44.93,44.98,44.93,44.98,22100.0,29.224,29.2565,29.224,29.2565,22100.0
2013-02-05 14:40:00,44.97,45.02,44.96,44.97,96800.0,29.25,29.2826,29.2435,29.25,96800.0
2013-02-05 14:50:00,44.96,44.98,44.95,44.97,45600.0,29.2435,29.2565,29.237,29.25,45600.0
2013-02-05 15:00:00,44.97,45.01,44.95,44.99,38500.0,29.25,29.2761,29.237,29.263,38500.0
2013-02-05 15:10:00,44.99,45.04,44.95,45.01,63000.0,29.263,29.2956,29.237,29.2761,63000.0
2013-02-05 15:20:00,45.0,45.06,44.99,45.04,83000.0,29.2696,29.3086,29.263,29.2956,83000.0
2013-02-05 15:30:00,45.04,45.06,44.98,44.99,113600.0,29.2956,29.3086,29.2565,29.263,113600.0
2013-02-05 15:40:00,45.01,45.02,44.97,44.98,115600.0,29.2761,29.2826,29.25,29.2565,115600.0
2013-02-05 15:50:00,44.98,45.0,44.9,44.99,157000.0,29.2565,29.2696,29.2045,29.263,157000.0
2013-02-06 09:30:00,44.79,44.91,44.51,44.91,96000.0,29.133,29.211,28.9508,29.211,96000.0
2013-02-06 09:40:00,44.9,44.97,44.76,44.83,89300.0,29.2045,29.25,29.1134,29.159,89300.0
2013-02-06 09:50:00,44.84,44.91,44.84,44.89,60900.0,29.1655,29.211,29.1655,29.198,60900.0
2013-02-06 10:00:00,44.89,44.99,44.88,44.99,73100.0,29.198,29.263,29.1915,29.263,73100.0
2013-02-06 10:10:00,44.99,45.0,44.88,44.89,52100.0,29.263,29.2696,29.1915,29.198,52100.0
2013-02-06 10:20:00,44.89,44.98,44.85,44.96,109000.0,29.198,29.2565,29.172,29.2435,109000.0
2013-02-06 10:30:00,44.96,44.97,44.83,44.83,41400.0,29.2435,29.25,29.159,29.159,41400.0
2013-02-06 10:40:00,44.84,44.86,44.8,44.85,44400.0,29.1655,29.1785,29.1395,29.172,44400.0
2013-02-06 10:50:00,44.85,44.93,44.84,44.9,61500.0,29.172,29.224,29.1655,29.2045,61500.0
2013-02-06 11:00:00,44.9,44.97,44.89,44.92,40300.0,29.2045,29.25,29.198,29.2175,40300.0
2013-02-06 11:10:00,44.92,44.97,44.89,44.91,32600.0,29.2175,29.25,29.198,29.211,32600.0
2013-02-06 11:20:00,44.92,44.95,44.9,44.94,29600.0,29.2175,29.237,29.2045,29.2305,29600.0
2013-02-06 11:30:00,44.92,44.94,44.84,44.86,26900.0,29.2175,29.2305,29.1655,29.1785,26900.0
2013-02-06 11:40:00,44.86,44.95,44.86,44.94,23300.0,29.1785,29.237,29.1785,29.2305,23300.0
2013-02-06 11:50:00,44.93,44.99,44.9,44.98,21700.0,29.224,29.263,29.2045,29.2565,21700.0
2013-02-06 12:00:00,44.98,44.99,44.91,44.99,30500.0,29.2565,29.263,29.211,29.263,30500.0
2013-02-06 12:10:00,44.99,45.0,44.95,44.97,21400.0,29.263,29.2696,29.237,29.25,21400.0
2013-02-06 12:20:00,44.97,44.99,44.94,44.97,20800.0,29.25,29.263,29.2305,29.25,20800.0
2013-02-06 12:30:00,44.97,44.97,44.94,44.95,36500.0,29.25,29.25,29.2305,29.237,36500.0
2013-02-06 12:40:00,44.94,45.0,44.91,44.97,148500.0,29.2305,29.2696,29.211,29.25,148500.0
2013-02-06 12:50:00,44.98,44.98,44.88,44.88,22400.0,29.2565,29.2565,29.1915,29.1915,22400.0
2013-02-06 13:00:00,44.88,44.9,44.83,44.87,63900.0,29.1915,29.2045,29.159,29.185,63900.0
2013-02-06 13:10:00,44.87,44.89,44.86,44.86,82500.0,29.185,29.198,29.1785,29.1785,82500.0
2013-02-06 13:20:00,44.86,44.89,44.8,44.83,94000.0,29.1785,29.198,29.1395,29.159,94000.0
2013-02-06 13:30:00,44.83,44.88,44.78,44.88,52400.0,29.159,29.1915,29.1265,29.1915,52400.0
2013-02-06 13:40:00,44.88,44.99,44.87,44.98,48900.0,29.1915,29.263,29.185,29.2565,48900.0
2013-02-06 13:50:00,44.98,45.04,44.97,44.97,103500.0,29.2565,29.2956,29.25,29.25,103500.0
2013-02-06 14:00:00,44.97,44.99,44.95,44.99,22400.0,29.25,29.263,29.237,29.263,22400.0
2013-02-06 14:10:00,44.98,45.01,44.98,44.98,63300.0,29.2565,29.2761,29.2565,29.2565,63300.0
2013-02-06 14:20:00,44.99,45.04,44.98,44.98,58800.0,29.263,29.2956,29.2565,29.2565,58800.0
2013-02-06 14:30:00,44.99,45.01,44.97,45.01,52800.0,29.263,29.2761,29.25,29.2761,52800.0
2013-02-06 14:40:00,45.01,45.03,44.97,44.97,76900.0,29.2761,29.2891,29.25,29.25,76900.0
2013-02-06 14:50:00,44.98,45.02,44.97,45.02,70400.0,29.2565,29.2826,29.25,29.2826,70400.0
2013-02-06 15:00:00,45.02,45.07,45.0,45.03,85800.0,29.2826,29.3151,29.2696,29.2891,85800.0
2013-02-06 15:10:00,45.04,45.05,44.99,45.02,100200.0,29.2956,29.3021,29.263,29.2826,100200.0
2013-02-06 15:20:00,45.02,45.05,44.99,45.05,121800.0,29.2826,29.3021,29.263,29.3021,121800.0
2013-02-06 15:30:00,45.05,45.06,45.01,45.01,61000.0,29.3021,29.3086,29.2761,29.2761,61000.0
2013-02-06 15:40:00,45.01,45.04,44.99,45.0,126000.0,29.2761,29.2956,29.263,29.2696,126000.0
2013-02-06 15:50:00,45.01,45.13,44.99,45.09,225200.0,29.2761,29.3541,29.263,29.3281,225200.0
2013-02-07 09:30:00,44.9,44.91,44.62,44.64,110200.0,29.2045,29.211,29.0224,29.0354,110200.0
2013-02-07 09:40:00,44.63,44.99,44.55,44.97,90300.0,29.0289,29.263,28.9769,29.25,90300.0
2013-02-07 09:50:00,44.98,44.98,44.89,44.92,72500.0,29.2565,29.2565,29.198,29.2175,72500.0
2013-02-07 10:00:00,44.93,45.05,44.89,44.98,128400.0,29.224,29.3021,29.198,29.2565,128400.0
2013-02-07 10:10:00,44.97,44.97,44.79,44.81,62600.0,29.25,29.25,29.133,29.146,62600.0
2013-02-07 10:20:00,44.81,44.83,44.62,44.7,105200.0,29.146,29.159,29.0224,29.0744,105200.0
2013-02-07 10:30:00,44.69,44.76,44.58,44.64,128700.0,29.0679,29.1134,28.9964,29.0354,128700.0
2013-02-07 10:40:00,44.63,44.66,44.52,44.58,80700.0,29.0289,29.0484,28.9573,28.9964,80700.0
2013-02-07 10:50:00,44.59,44.73,44.43,44.73,111800.0,29.0029,29.0939,28.8988,29.0939,111800.0
2013-02-07 11:00:00,44.73,44.77,44.65,44.77,61900.0,29.0939,29.12,29.0419,29.12,61900.0
2013-02-07 11:10:00,44.77,44.77,44.68,44.69,47000.0,29.12,29.12,29.0614,29.0679,47000.0
2013-02-07 11:20:00,44.69,44.7,44.56,44.57,64600.0,29.0679,29.0744,28.9834,28.9899,64600.0
2013-02-07 11:30:00,44.57,44.66,44.55,44.59,80200.0,28.9899,29.0484,28.9769,29.0029,80200.0
2013-02-07 11:40:00,44.58,44.62,44.44,44.61,61900.0,28.9964,29.0224,28.9053,29.0159,61900.0
2013-02-07 11:50:00,44.62,44.72,44.62,44.71,48600.0,29.0224,29.0874,29.0224,29.0809,48600.0
2013-02-07 12:00:00,44.7,44.83,44.69,44.83,31500.0,29.0744,29.159,29.0679,29.159,31500.0
2013-02-07 12:10:00,44.82,44.83,44.78,44.78,65700.0,29.1525,29.159,29.1265,29.1265,65700.0
2013-02-07 12:20:00,44.78,44.83,44.76,44.82,21400.0,29.1265,29.159,29.1134,29.1525,21400.0
2013-02-07 12:30:00,44.82,44.91,44.81,44.87,53100.0,29.1525,29.211,29.146,29.185,53100.0
2013-02-07 12:40:00,44.86,44.89,44.84,44.84,18300.0,29.1785,29.198,29.1655,29.1655,18300.0
2013-02-07 12:50:00,44.84,44.91,44.8,44.89,54000.0,29.1655,29.211,29.1395,29.198,54000.0
2013-02-07 13:00:00,44.88,44.88,44.68,44.69,69600.0,29.1915,29.1915,29.0614,29.0679,69600.0
2013-02-07 13:10:00,44.68,44.81,44.68,44.8,48100.0,29.0614,29.146,29.0614,29.1395,48100.0
2013-02-07 13:20:00,44.8,44.87,44.78,44.86,41200.0,29.1395,29.185,29.1265,29.1785,41200.0
2013-02-07 13:30:00,44.87,44.88,44.82,44.84,53100.0,29.185,29.1915,29.1525,29.1655,53100.0
2013-02-07 13:40:00,44.84,44.91,44.82,44.83,164400.0,29.1655,29.211,29.1525,29.159,164400.0
2013-02-07 13:50:00,44.83,44.87,44.82,44.84,58100.0,29.159,29.185,29.1525,29.1655,58100.0
2013-02-07 14:00:00,44.84,44.93,44.84,44.91,70100.0,29.1655,29.224,29.1655,29.211,70100.0
2013-02-07 14:10:00,44.91,44.94,44.91,44.94,23900.0,29.211,29.2305,29.211,29.2305,23900.0
2013-02-07 14:20:00,44.94,44.98,44.94,44.97,44200.0,29.2305,29.2565,29.2305,29.25,44200.0
2013-02-07 14:30:00,44.97,44.98,44.9,44.9,35200.0,29.25,29.2565,29.2045,29.2045,35200.0
2013-02-07 14:40:00,44.91,44.94,44.89,44.94,26200.0,29.211,29.2305,29.198,29.2305,26200.0
2013-02-07 14:50:00,44.94,45.0,44.93,45.0,45800.0,29.2305,29.2696,29.224,29.2696,45800.0
2013-02-07 15:00:00,45.0,45.01,44.91,45.0,70600.0,29.2696,29.2761,29.211,29.2696,70600.0
2013-02-07 15:10:00,45.0,45.05,44.98,45.0,103900.0,29.2696,29.3021,29.2565,29.2696,103900.0
2013-02-07 15:20:00,45.0,45.01,44.93,44.98,69200.0,29.2696,29.2761,29.224,29.2565,69200.0
2013-02-07 15:30:00,44.98,45.01,44.91,44.99,153400.0,29.2565,29.2761,29.211,29.263,153400.0
2013-02-07 15:40:00,44.99,45.06,44.97,45.0,138200.0,29.263,29.3086,29.25,29.2696,138200.0
2013-02-07 15:50:00,45.01,45.06,44.97,45.02,233700.0,29.2761,29.3086,29.25,29.2826,233700.0
2013-02-08 09:30:00,45.07,45.2,45.0,45.19,65400.0,29.3151,29.3996,29.2696,29.3931,65400.0
2013-02-08 09:40:00,45.17,45.35,45.17,45.24,69500.0,29.3801,29.4972,29.3801,29.4257,69500.0
2013-02-08 09:50:00,45.24,45.26,45.19,45.21,48800.0,29.4257,29.4387,29.3931,29.4061,48800.0
2013-02-08 10:00:00,45.21,45.31,45.21,45.21,30500.0,29.4061,29.4712,29.4061,29.4061,30500.0
2013-02-08 10:10:00,45.21,45.22,45.13,45.14,26200.0,29.4061,29.4126,29.3541,29.3606,26200.0
2013-02-08 10:20:00,45.15,45.2,45.13,45.14,19400.0,29.3671,29.3996,29.3541,29.3606,19400.0
2013-02-08 10:30:00,45.13,45.15,45.06,45.13,72700.0,29.3541,29.3671,29.3086,29.3541,72700.0
2013-02-08 10:40:00,45.13,45.19,45.12,45.19,18000.0,29.3541,29.3931,29.3476,29.3931,18000.0
2013-02-08 10:50:00,45.2,45.21,45.16,45.18,56600.0,29.3996,29.4061,29.3736,29.3866,56600.0
2013-02-08 11:00:00,45.18,45.2,45.08,45.1,25500.0,29.3866,29.3996,29.3216,29.3346,25500.0
2013-02-08 11:10:00,45.1,45.11,45.08,45.09,22800.0,29.3346,29.3411,29.3216,29.3281,22800.0
2013-02-08 11:20:00,45.09,45.14,45.06,45.09,98300.0,29.3281,29.3606,29.3086,29.3281,98300.0
2013-02-08 11:30:00,45.09,45.16,45.06,45.16,31200.0,29.3281,29.3736,29.3086,29.3736,31200.0
2013-02-08 11:40:00,45.16,45.19,45.13,45.15,30600.0,29.3736,29.3931,29.3541,29.3671,30600.0
2013-02-08 11:50:00,45.14,45.16,45.13,45.15,31700.0,29.3606,29.3736,29.3541,29.3671,31700.0
2013-02-08 12:00:00,45.14,45.16,45.13,45.13,24800.0,29.3606,29.3736,29.3541,29.3541,24800.0
2013-02-08 12:10:00,45.14,45.18,45.1,45.18,24500.0,29.3606,29.3866,29.3346,29.3866,24500.0
2013-02-08 12:20:00,45.18,45.2,45.16,45.19,16500.0,29.3866,29.3996,29.3736,29.3931,16500.0
2013-02-08 12:30:00,45.18,45.2,45.08,45.09,167000.0,29.3866,29.3996,29.3216,29.3281,167000.0
2013-02-08 12:40:00,45.1,45.11,45.06,45.1,19000.0,29.3346,29.3411,29.3086,29.3346,19000.0
2013-02-08 12:50:00,45.1,45.11,45.06,45.09,19200.0,29.3346,29.3411,29.3086,29.3281,19200.0
2013-02-08 13:00:00,45.1,45.11,45.08,45.11,26400.0,29.3346,29.3411,29.3216,29.3411,26400.0
2013-02-08 13:10:00,45.12,45.15,45.08,45.08,24900.0,29.3476,29.3671,29.3216,29.3216,24900.0
2013-02-08 13:20:00,45.1,45.13,45.09,45.1,14100.0,29.3346,29.3541,29.3281,29.3346,14100.0
2013-02-08 13:30:00,45.1,45.12,45.07,45.07,41200.0,29.3346,29.3476,29.3151,29.3151,41200.0
2013-02-08 13:40:00,45.08,45.09,45.06,45.06,23300.0,29.3216,29.3281,29.3086,29.3086,23300.0
2013-02-08 13:50:00,45.07,45.09,45.05,45.08,26900.0,29.3151,29.3281,29.3021,29.3216,26900.0
2013-02-08 14:00:00,45.08,45.12,45.08,45.12,26800.0,29.3216,29.3476,29.3216,29.3476,26800.0
2013-02-08 14:10:00,45.12,45.2,45.12,45.19,26400.0,29.3476,29.3996,29.3476,29.3931,26400.0
2013-02-08 14:20:00,45.18,45.19,45.12,45.13,33800.0,29.3866,29.3931,29.3476,29.3541,33800.0
2013-02-08 14:30:00,45.13,45.15,45.12,45.14,18600.0,29.3541,29.3671,29.3476,29.3606,18600.0
2013-02-08 14:40:00,45.14,45.14,45.08,45.08,29500.0,29.3606,29.3606,29.3216,29.3216,29500.0
2013-02-08 14:50:00,45.09,45.12,45.06,45.09,23400.0,29.3281,29.3476,29.3086,29.3281,23400.0
2013-02-08 15:00:00,45.1,45.14,45.1,45.13,26000.0,29.3346,29.3606,29.3346,29.3541,26000.0
2013-02-08 15:10:00,45.13,45.13,45.07,45.07,32600.0,29.3541,29.3541,29.3151,29.3151,32600.0
2013-02-08 15:20:00,45.06,45.09,45.06,45.08,30900.0,29.3086,29.3281,29.3086,29.3216,30900.0
2013-02-08 15:30:00,45.07,45.09,45.01,45.08,48100.0,29.3151,29.3281,29.2761,29.3216,48100.0
2013-02-08 15:40:00,45.08,45.09,45.05,45.06,90500.0,29.3216,29.3281,29.3021,29.3086,90500.0
2013-02-08 15:50:00,45.06,45.11,45.0,45.08,226200.0,29.3086,29.3411,29.2696,29.3216,226200.0
2013-02-11 09:30:00,45.17,45.18,44.91,44.99,123200.0,29.3801,29.3866,29.211,29.263,123200.0
2013-02-11 09:40:00,44.99,45.04,44.96,45.0,47800.0,29.263,29.2956,29.2435,29.2696,47800.0
2013-02-11 09:50:00,45.0,45.01,44.87,44.91,36400.0,29.2696,29.2761,29.185,29.211,36400.0
2013-02-11 10:00:00,44.9,44.92,44.87,44.89,77000.0,29.2045,29.2175,29.185,29.198,77000.0
2013-02-11 10:10:00,44.9,44.91,44.79,44.79,71300.0,29.2045,29.211,29.133,29.133,71300.0
2013-02-11 10:20:00,44.79,44.8,44.71,44.73,92800.0,29.133,29.1395,29.0809,29.0939,92800.0
2013-02-11 10:30:00,44.73,44.74,44.69,44.7,80900.0,29.0939,29.1004,29.0679,29.0744,80900.0
2013-02-11 10:40:00,44.7,44.8,44.69,44.71,52000.0,29.0744,29.1395,29.0679,29.0809,52000.0
2013-02-11 10:50:00,44.71,44.71,44.69,44.7,34700.0,29.0809,29.0809,29.0679,29.0744,34700.0
2013-02-11 11:00:00,44.7,44.7,44.66,44.67,64300.0,29.0744,29.0744,29.0484,29.0549,64300.0
2013-02-11 11:10:00,44.68,44.69,44.64,44.64,70200.0,29.0614,29.0679,29.0354,29.0354,70200.0
2013-02-11 11:20:00,44.64,44.65,44.58,44.61,72800.0,29.0354,29.0419,28.9964,29.0159,72800.0
2013-02-11 11:30:00,44.61,44.67,44.59,44.59,379300.0,29.0159,29.0549,29.0029,29.0029,379300.0
2013-02-11 11:40:00,44.59,44.6,44.56,44.57,52700.0,29.0029,29.0094,28.9834,28.9899,52700.0
2013-02-11 11:50:00,44.56,44.58,44.52,44.53,59500.0,28.9834,28.9964,28.9573,28.9638,59500.0
2013-02-11 12:00:00,44.53,44.61,44.5,44.6,65100.0,28.9638,29.0159,28.9443,29.0094,65100.0
2013-02-11 12:10:00,44.59,44.61,44.55,44.57,36300.0,29.0029,29.0159,28.9769,28.9899,36300.0
2013-02-11 12:20:00,44.58,44.58,44.54,44.56,35400.0,28.9964,28.9964,28.9704,28.9834,35400.0
2013-02-11 12:30:00,44.55,44.55,44.5,44.51,35400.0,28.9769,28.9769,28.9443,28.9508,35400.0
2013-02-11 12:40:00,44.51,44.52,44.47,44.52,45200.0,28.9508,28.9573,28.9248,28.9573,45200.0
2013-02-11 12:50:00,44.52,44.55,44.5,44.5,40700.0,28.9573,28.9769,28.9443,28.9443,40700.0
2013-02-11 13:00:00,44.5,44.63,44.5,44.63,45200.0,28.9443,29.0289,28.9443,29.0289,45200.0
2013-02-11 13:10:00,44.63,44.64,44.58,44.59,43300.0,29.0289,29.0354,28.9964,29.0029,43300.0
2013-02-11 13:20:00,44.59,44.61,44.55,44.55,38900.0,29.0029,29.0159,28.9769,28.9769,38900.0
2013-02-11 13:30:00,44.56,44.56,44.52,44.53,35400.0,28.9834,28.9834,28.9573,28.9638,35400.0
2013-02-11 13:40:00,44.52,44.56,44.5,44.56,28500.0,28.9573,28.9834,28.9443,28.9834,28500.0
2013-02-11 13:50:00,44.56,44.56,44.51,44.52,27500.0,28.9834,28.9834,28.9508,28.9573,27500.0
2013-02-11 14:00:00,44.51,44.56,44.51,44.55,30400.0,28.9508,28.9834,28.9508,28.9769,30400.0
2013-02-11 14:10:00,44.55,44.56,44.54,44.55,22600.0,28.9769,28.9834,28.9704,28.9769,22600.0
2013-02-11 14:20:00,44.55,44.55,44.51,44.53,34100.0,28.9769,28.9769,28.9508,28.9638,34100.0
2013-02-11 14:30:00,44.52,44.53,44.5,44.51,52800.0,28.9573,28.9638,28.9443,28.9508,52800.0
2013-02-11 14:40:00,44.51,44.51,44.48,44.48,43500.0,28.9508,28.9508,28.9313,28.9313,43500.0
2013-02-11 14:50:00,44.48,44.5,44.46,44.48,61900.0,28.9313,28.9443,28.9183,28.9313,61900.0
2013-02-11 15:00:00,44.48,44.52,44.45,44.51,78900.0,28.9313,28.9573,28.9118,28.9508,78900.0
2013-02-11 15:10:00,44.5,44.53,44.48,44.49,123300.0,28.9443,28.9638,28.9313,28.9378,123300.0
2013-02-11 15:20:00,44.5,44.51,44.48,44.51,51700.0,28.9443,28.9508,28.9313,28.9508,51700.0
2013-02-11 15:30:00,44.51,44.6,44.51,44.59,74400.0,28.9508,29.0094,28.9508,29.0029,74400.0
2013-02-11 15:40:00,44.59,44.65,44.59,44.62,87400.0,29.0029,29.0419,29.0029,29.0224,87400.0
2013-02-11 15:50:00,44.62,44.62,44.56,44.59,161500.0,29.0224,29.0224,28.9834,29.0029,161500.0
2013-02-12 09:30:00,44.81,44.95,44.8,44.84,81000.0,29.146,29.237,29.1395,29.1655,81000.0
2013-02-12 09:40:00,44.84,44.91,44.77,44.82,123500.0,29.1655,29.211,29.12,29.1525,123500.0
2013-02-12 09:50:00,44.82,44.82,44.61,44.64,170500.0,29.1525,29.1525,29.0159,29.0354,170500.0
2013-02-12 10:00:00,44.64,44.79,44.58,44.76,110000.0,29.0354,29.133,28.9964,29.1134,110000.0
2013-02-12 10:10:00,44.77,44.79,44.72,44.75,51100.0,29.12,29.133,29.0874,29.1069,51100.0
2013-02-12 10:20:00,44.74,44.78,44.65,44.66,46600.0,29.1004,29.1265,29.0419,29.0484,46600.0
2013-02-12 10:30:00,44.65,44.7,44.62,44.68,33700.0,29.0419,29.0744,29.0224,29.0614,33700.0
2013-02-12 10:40:00,44.67,44.68,44.61,44.64,38100.0,29.0549,29.0614,29.0159,29.0354,38100.0
2013-02-12 10:50:00,44.64,44.68,44.62,44.63,37100.0,29.0354,29.0614,29.0224,29.0289,37100.0
2013-02-12 11:00:00,44.64,44.65,44.58,44.59,45200.0,29.0354,29.0419,28.9964,29.0029,45200.0
2013-02-12 11:10:00,44.6,44.65,44.59,44.62,53200.0,29.0094,29.0419,29.0029,29.0224,53200.0
2013-02-12 11:20:00,44.61,44.62,44.51,44.6,54700.0,29.0159,29.0224,28.9508,29.0094,54700.0
2013-02-12 11:30:00,44.6,44.69,44.6,44.66,65200.0,29.0094,29.0679,29.0094,29.0484,65200.0
2013-02-12 11:40:00,44.67,44.68,44.63,44.63,123800.0,29.0549,29.0614,29.0289,29.0289,123800.0
2013-02-12 11:50:00,44.63,44.65,44.58,44.59,39800.0,29.0289,29.0419,28.9964,29.0029,39800.0
2013-02-12 12:00:00,44.58,44.61,44.52,44.57,106300.0,28.9964,29.0159,28.9573,28.9899,106300.0
2013-02-12 12:10:00,44.57,44.62,44.54,44.55,67000.0,28.9899,29.0224,28.9704,28.9769,67000.0
2013-02-12 12:20:00,44.56,44.57,44.5,44.55,53100.0,28.9834,28.9899,28.9443,28.9769,53100.0
2013-02-12 12:30:00,44.55,44.58,44.54,44.58,25300.0,28.9769,28.9964,28.9704,28.9964,25300.0
2013-02-12 12:40:00,44.58,44.59,44.56,44.56,46100.0,28.9964,29.0029,28.9834,28.9834,46100.0
2013-02-12 12:50:00,44.56,44.67,44.54,44.64,32900.0,28.9834,29.0549,28.9704,29.0354,32900.0
2013-02-12 13:00:00,44.65,44.7,44.64,44.67,26100.0,29.0419,29.0744,29.0354,29.0549,26100.0
2013-02-12 13:10:00,44.67,44.71,44.66,44.7,69300.0,29.0549,29.0809,29.0484,29.0744,69300.0
2013-02-12 13:20:00,44.71,44.79,44.71,44.73,72000.0,29.0809,29.133,29.0809,29.0939,72000.0
2013-02-12 13:30:00,44.73,44.74,44.71,44.74,41500.0,29.0939,29.1004,29.0809,29.1004,41500.0
2013-02-12 13:40:00,44.74,44.77,44.71,44.71,34900.0,29.1004,29.12,29.0809,29.0809,34900.0
2013-02-12 13:50:00,44.72,44.72,44.66,44.7,52300.0,29.0874,29.0874,29.0484,29.0744,52300.0
2013-02-12 14:00:00,44.7,44.73,44.69,44.69,31200.0,29.0744,29.0939,29.0679,29.0679,31200.0
2013-02-12 14:10:00,44.69,44.72,44.67,44.71,26500.0,29.0679,29.0874,29.0549,29.0809,26500.0
2013-02-12 14:20:00,44.7,44.71,44.66,44.66,13400.0,29.0744,29.0809,29.0484,29.0484,13400.0
2013-02-12 14:30:00,44.66,44.72,44.63,44.7,35400.0,29.0484,29.0874,29.0289,29.0744,35400.0
2013-02-12 14:40:00,44.69,44.71,44.62,44.64,33400.0,29.0679,29.0809,29.0224,29.0354,33400.0
2013-02-12 14:50:00,44.66,44.71,44.66,44.68,51700.0,29.0484,29.0809,29.0484,29.0614,51700.0
2013-02-12 15:00:00,44.68,44.7,44.65,44.7,23900.0,29.0614,29.0744,29.0419,29.0744,23900.0
2013-02-12 15:10:00,44.7,44.7,44.67,44.69,36600.0,29.0744,29.0744,29.0549,29.0679,36600.0
2013-02-12 15:20:00,44.69,44.69,44.66,44.67,36900.0,29.0679,29.0679,29.0484,29.0549,36900.0
2013-02-12 15:30:00,44.67,44.7,44.64,44.69,77400.0,29.0549,29.0744,29.0354,29.0679,77400.0
2013-02-12 15:40:00,44.69,44.7,44.59,44.61,78600.0,29.0679,29.0744,29.0029,29.0159,78600.0
2013-02-12 15:50:00,44.61,44.65,44.59,44.63,122200.0,29.0159,29.0419,29.0029,29.0289,122200.0
2013-02-13 09:30:00,44.81,44.88,44.68,44.76,66800.0,29.146,29.1915,29.0614,29.1134,66800.0
2013-02-13 09:40:00,44.77,44.86,44.7,44.75,67200.0,29.12,29.1785,29.0744,29.1069,67200.0
2013-02-13 09:50:00,44.74,44.94,44.68,44.91,79300.0,29.1004,29.2305,29.0614,29.211,79300.0
2013-02-13 10:00:00,44.91,45.07,44.89,45.06,94400.0,29.211,29.3151,29.198,29.3086,94400.0
2013-02-13 10:10:00,45.07,45.24,45.07,45.13,89200.0,29.3151,29.4257,29.3151,29.3541,89200.0
2013-02-13 10:20:00,45.13,45.22,45.1,45.1,99200.0,29.3541,29.4126,29.3346,29.3346,99200.0
2013-02-13 10:30:00,45.11,45.13,45.09,45.11,60100.0,29.3411,29.3541,29.3281,29.3411,60100.0
2013-02-13 10:40:00,45.1,45.15,45.04,45.08,71200.0,29.3346,29.3671,29.2956,29.3216,71200.0
2013-02-13 10:50:00,45.07,45.11,45.0,45.09,35600.0,29.3151,29.3411,29.2696,29.3281,35600.0
2013-02-13 11:00:00,45.09,45.09,45.01,45.03,24600.0,29.3281,29.3281,29.2761,29.2891,24600.0
2013-02-13 11:10:00,45.03,45.03,44.91,44.93,39600.0,29.2891,29.2891,29.211,29.224,39600.0
2013-02-13 11:20:00,44.93,44.93,44.79,44.86,29400.0,29.224,29.224,29.133,29.1785,29400.0
2013-02-13 11:30:00,44.86,44.97,44.83,44.91,33000.0,29.1785,29.25,29.159,29.211,33000.0
2013-02-13 11:40:00,44.9,44.9,44.81,44.82,26200.0,29.2045,29.2045,29.146,29.1525,26200.0
2013-02-13 11:50:00,44.82,44.86,44.79,44.86,19400.0,29.1525,29.1785,29.133,29.1785,19400.0
2013-02-13 12:00:00,44.86,44.91,44.86,44.88,16700.0,29.1785,29.211,29.1785,29.1915,16700.0
2013-02-13 12:10:00,44.89,44.9,44.87,44.89,13000.0,29.198,29.2045,29.185,29.198,13000.0
2013-02-13 12:20:00,44.89,44.9,44.86,44.86,12500.0,29.198,29.2045,29.1785,29.1785,12500.0
2013-02-13 12:30:00,44.86,44.9,44.83,44.87,21300.0,29.1785,29.2045,29.159,29.185,21300.0
2013-02-13 12:40:00,44.87,44.94,44.86,44.89,23400.0,29.185,29.2305,29.1785,29.198,23400.0
2013-02-13 12:50:00,44.89,44.96,44.89,44.92,53500.0,29.198,29.2435,29.198,29.2175,53500.0
2013-02-13 13:00:00,44.91,44.91,44.88,44.9,29700.0,29.211,29.211,29.1915,29.2045,29700.0
2013-02-13 13:10:00,44.9,44.93,44.87,44.91,19100.0,29.2045,29.224,29.185,29.211,19100.0
2013-02-13 13:20:00,44.91,44.91,44.88,44.88,18700.0,29.211,29.211,29.1915,29.1915,18700.0
2013-02-13 13:30:00,44.89,44.93,44.89,44.92,20200.0,29.198,29.224,29.198,29.2175,20200.0
2013-02-13 13:40:00,44.93,44.94,44.89,44.91,19300.0,29.224,29.2305,29.198,29.211,19300.0
2013-02-13 13:50:00,44.92,44.93,44.91,44.91,6200.0,29.2175,29.224,29.211,29.211,6200.0
2013-02-13 14:00:00,44.91,44.94,44.89,44.89,25900.0,29.211,29.2305,29.198,29.198,25900.0
2013-02-13 14:10:00,44.89,44.89,44.83,44.83,17000.0,29.198,29.198,29.159,29.159,17000.0
2013-02-13 14:20:00,44.83,44.87,44.79,44.86,23100.0,29.159,29.185,29.133,29.1785,23100.0
2013-02-13 14:30:00,44.87,44.88,44.73,44.77,34300.0,29.185,29.1915,29.0939,29.12,34300.0
2013-02-13 14:40:00,44.78,44.78,44.73,44.76,22800.0,29.1265,29.1265,29.0939,29.1134,22800.0
2013-02-13 14:50:00,44.77,44.78,44.72,44.77,18700.0,29.12,29.1265,29.0874,29.12,18700.0
2013-02-13 15:00:00,44.78,44.84,44.78,44.84,22900.0,29.1265,29.1655,29.1265,29.1655,22900.0
2013-02-13 15:10:00,44.85,44.87,44.79,44.79,59900.0,29.172,29.185,29.133,29.133,59900.0
2013-02-13 15:20:00,44.79,44.84,44.75,44.75,60200.0,29.133,29.1655,29.1069,29.1069,60200.0
2013-02-13 15:30:00,44.76,44.8,44.74,44.76,69300.0,29.1134,29.1395,29.1004,29.1134,69300.0
2013-02-13 15:40:00,44.75,44.8,44.75,44.78,98200.0,29.1069,29.1395,29.1069,29.1265,98200.0
2013-02-13 15:50:00,44.78,44.82,44.74,44.75,324400.0,29.1265,29.1525,29.1004,29.1069,324400.0
2013-02-14 09:30:00,44.72,44.78,44.47,44.68,74900.0,29.0874,29.1265,28.9248,29.0614,74900.0
2013-02-14 09:40:00,44.68,44.73,44.58,44.73,70400.0,29.0614,29.0939,28.9964,29.0939,70400.0
2013-02-14 09:50:00,44.73,44.73,44.59,44.59,41800.0,29.0939,29.0939,29.0029,29.0029,41800.0
2013-02-14 10:00:00,44.6,44.65,44.57,44.58,86800.0,29.0094,29.0419,28.9899,28.9964,86800.0
2013-02-14 10:10:00,44.59,44.61,44.4,44.43,70600.0,29.0029,29.0159,28.8793,28.8988,70600.0
2013-02-14 10:20:00,44.44,44.66,44.44,44.57,61600.0,28.9053,29.0484,28.9053,28.9899,61600.0
2013-02-14 10:30:00,44.57,44.62,44.55,44.6,70800.0,28.9899,29.0224,28.9769,29.0094,70800.0
2013-02-14 10:40:00,44.6,44.68,44.59,44.65,34600.0,29.0094,29.0614,29.0029,29.0419,34600.0
2013-02-14 10:50:00,44.65,44.65,44.47,44.48,49500.0,29.0419,29.0419,28.9248,28.9313,49500.0
2013-02-14 11:00:00,44.48,44.5,44.44,44.46,75800.0,28.9313,28.9443,28.9053,28.9183,75800.0
2013-02-14 11:10:00,44.47,44.5,44.41,44.41,67800.0,28.9248,28.9443,28.8858,28.8858,67800.0
2013-02-14 11:20:00,44.41,44.43,44.36,44.36,58400.0,28.8858,28.8988,28.8533,28.8533,58400.0
2013-02-14 11:30:00,44.36,44.45,44.36,44.43,36500.0,28.8533,28.9118,28.8533,28.8988,36500.0
2013-02-14 11:40:00,44.43,44.47,44.38,44.45,32700.0,28.8988,28.9248,28.8663,28.9118,32700.0
2013-02-14 11:50:00,44.44,44.45,44.4,44.43,34900.0,28.9053,28.9118,28.8793,28.8988,34900.0
2013-02-14 12:00:00,44.43,44.53,44.43,44.51,55300.0,28.8988,28.9638,28.8988,28.9508,55300.0
2013-02-14 12:10:00,44.51,44.55,44.48,44.51,34200.0,28.9508,28.9769,28.9313,28.9508,34200.0
2013-02-14 12:20:00,44.51,44.54,44.49,44.52,24800.0,28.9508,28.9704,28.9378,28.9573,24800.0
2013-02-14 12:30:00,44.52,44.53,44.48,44.5,24600.0,28.9573,28.9638,28.9313,28.9443,24600.0
2013-02-14 12:40:00,44.5,44.61,44.5,44.58,57500.0,28.9443,29.0159,28.9443,28.9964,57500.0
2013-02-14 12:50:00,44.59,44.62,44.56,44.59,35300.0,29.0029,29.0224,28.9834,29.0029,35300.0
2013-02-14 13:00:00,44.58,44.59,44.54,44.58,41200.0,28.9964,29.0029,28.9704,28.9964,41200.0
2013-02-14 13:10:00,44.58,44.59,44.55,44.57,41400.0,28.9964,29.0029,28.9769,28.9899,41400.0
2013-02-14 13:20:00,44.56,44.57,44.49,44.52,38100.0,28.9834,28.9899,28.9378,28.9573,38100.0
2013-02-14 13:30:00,44.52,44.58,44.52,44.52,38000.0,28.9573,28.9964,28.9573,28.9573,38000.0
2013-02-14 13:40:00,44.52,44.56,44.52,44.53,55800.0,28.9573,28.9834,28.9573,28.9638,55800.0
2013-02-14 13:50:00,44.53,44.54,44.5,44.5,59800.0,28.9638,28.9704,28.9443,28.9443,59800.0
2013-02-14 14:00:00,44.5,44.51,44.4,44.42,64000.0,28.9443,28.9508,28.8793,28.8923,64000.0
2013-02-14 14:10:00,44.41,44.51,44.4,44.51,73000.0,28.8858,28.9508,28.8793,28.9508,73000.0
2013-02-14 14:20:00,44.52,44.52,44.45,44.48,60000.0,28.9573,28.9573,28.9118,28.9313,60000.0
2013-02-14 14:30:00,44.48,44.51,44.45,44.49,84300.0,28.9313,28.9508,28.9118,28.9378,84300.0
2013-02-14 14:40:00,44.48,44.48,44.39,44.46,62300.0,28.9313,28.9313,28.8728,28.9183,62300.0
2013-02-14 14:50:00,44.46,44.47,44.43,44.46,67400.0,28.9183,28.9248,28.8988,28.9183,67400.0
2013-02-14 15:00:00,44.46,44.67,44.46,44.64,166100.0,28.9183,29.0549,28.9183,29.0354,166100.0
2013-02-14 15:10:00,44.64,44.64,44.5,44.51,105300.0,29.0354,29.0354,28.9443,28.9508,105300.0
2013-02-14 15:20:00,44.52,44.56,44.52,44.55,72800.0,28.9573,28.9834,28.9573,28.9769,72800.0
2013-02-14 15:30:00,44.55,44.57,44.53,44.55,143200.0,28.9769,28.9899,28.9638,28.9769,143200.0
2013-02-14 15:40:00,44.55,44.58,44.48,44.57,220100.0,28.9769,28.9964,28.9313,28.9899,220100.0
2013-02-14 15:50:00,44.58,44.62,44.5,44.58,431700.0,28.9964,29.0224,28.9443,28.9964,431700.0
2013-02-15 09:30:00,43.48,44.24,43.43,43.52,948200.0,28.2809,28.7752,28.2484,28.3069,948200.0
2013-02-15 09:40:00,43.52,43.53,42.92,43.28,824900.0,28.3069,28.3134,27.9166,28.1508,824900.0
2013-02-15 09:50:00,43.29,43.6,43.28,43.49,866600.0,28.1573,28.3589,28.1508,28.2874,866600.0
2013-02-15 10:00:00,43.49,43.5,43.0,43.01,970100.0,28.2874,28.2939,27.9687,27.9752,970100.0
2013-02-15 10:10:00,43.01,43.18,42.82,42.99,530700.0,27.9752,28.0858,27.8516,27.9622,530700.0
2013-02-15 10:20:00,43.0,43.01,42.83,42.88,241200.0,27.9687,27.9752,27.8581,27.8906,241200.0
2013-02-15 10:30:00,42.89,42.93,42.82,42.87,175900.0,27.8971,27.9232,27.8516,27.8841,175900.0
2013-02-15 10:40:00,42.88,43.0,42.73,42.76,526000.0,27.8906,27.9687,27.7931,27.8126,526000.0
2013-02-15 10:50:00,42.77,43.25,42.76,42.99,503200.0,27.8191,28.1313,27.8126,27.9622,503200.0
2013-02-15 11:00:00,43.0,43.07,42.78,42.79,205800.0,27.9687,28.0142,27.8256,27.8321,205800.0
2013-02-15 11:10:00,42.79,42.89,42.55,42.79,177400.0,27.8321,27.8971,27.676,27.8321,177400.0
2013-02-15 11:20:00,42.79,42.96,42.78,42.95,170800.0,27.8321,27.9427,27.8256,27.9362,170800.0
2013-02-15 11:30:00,42.95,42.96,42.83,42.9,108700.0,27.9362,27.9427,27.8581,27.9036,108700.0
2013-02-15 11:40:00,42.9,42.9,42.71,42.72,783500.0,27.9036,27.9036,27.7801,27.7866,783500.0
2013-02-15 11:50:00,42.72,42.82,42.55,42.66,329900.0,27.7866,27.8516,27.676,27.7475,329900.0
2013-02-15 12:00:00,42.67,42.69,42.43,42.43,230000.0,27.754,27.767,27.5979,27.5979,230000.0
2013-02-15 12:10:00,42.42,42.7,42.31,42.65,265700.0,27.5914,27.7736,27.5199,27.741,265700.0
2013-02-15 12:20:00,42.64,42.81,42.6,42.66,319000.0,27.7345,27.8451,27.7085,27.7475,319000.0
2013-02-15 12:30:00,42.65,42.71,42.65,42.68,89000.0,27.741,27.7801,27.741,27.7605,89000.0
2013-02-15 12:40:00,42.69,42.7,42.59,42.59,119400.0,27.767,27.7736,27.702,27.702,119400.0
2013-02-15 12:50:00,42.59,42.6,42.49,42.59,420300.0,27.702,27.7085,27.637,27.702,420300.0
2013-02-15 13:00:00,42.59,42.59,42.43,42.43,103200.0,27.702,27.702,27.5979,27.5979,103200.0
2013-02-15 13:10:00,42.43,42.52,42.43,42.49,79000.0,27.5979,27.6565,27.5979,27.637,79000.0
2013-02-15 13:20:00,42.49,42.53,42.46,42.47,128600.0,27.637,27.663,27.6174,27.624,128600.0
2013-02-15 13:30:00,42.47,42.53,42.46,42.5,184500.0,27.624,27.663,27.6174,27.6435,184500.0
2013-02-15 13:40:00,42.51,42.51,42.45,42.48,139900.0,27.65,27.65,27.6109,27.6305,139900.0
2013-02-15 13:50:00,42.48,42.51,42.46,42.5,68300.0,27.6305,27.65,27.6174,27.6435,68300.0
2013-02-15 14:00:00,42.5,42.54,42.47,42.48,185600.0,27.6435,27.6695,27.624,27.6305,185600.0
2013-02-15 14:10:00,42.48,42.53,42.41,42.41,242200.0,27.6305,27.663,27.5849,27.5849,242200.0
2013-02-15 14:20:00,42.4,42.54,42.32,42.51,388800.0,27.5784,27.6695,27.5264,27.65,388800.0
2013-02-15 14:30:00,42.51,42.65,42.5,42.62,283700.0,27.65,27.741,27.6435,27.7215,283700.0
2013-02-15 14:40:00,42.62,42.64,42.45,42.48,313800.0,27.7215,27.7345,27.6109,27.6305,313800.0
2013-02-15 14:50:00,42.48,42.48,42.44,42.44,91700.0,27.6305,27.6305,27.6044,27.6044,91700.0
2013-02-15 15:00:00,42.43,42.48,42.36,42.47,146900.0,27.5979,27.6305,27.5524,27.624,146900.0
2013-02-15 15:10:00,42.48,42.52,42.47,42.49,240500.0,27.6305,27.6565,27.624,27.637,240500.0
2013-02-15 15:20:00,42.49,42.51,42.43,42.44,324500.0,27.637,27.65,27.5979,27.6044,324500.0
2013-02-15 15:30:00,42.44,42.49,42.39,42.46,648900.0,27.6044,27.637,27.5719,27.6174,648900.0
2013-02-15 15:40:00,42.46,42.51,42.41,42.44,386700.0,27.6174,27.65,27.5849,27.6044,386700.0
2013-02-15 15:50:00,42.44,42.45,42.21,42.26,894400.0,27.6044,27.6109,27.4548,27.4874,894400.0
2013-02-19 09:30:00,42.16,42.75,42.16,42.71,185500.0,27.4223,27.8061,27.4223,27.7801,185500.0
2013-02-19 09:40:00,42.74,42.89,42.62,42.75,147000.0,27.7996,27.8971,27.7215,27.8061,147000.0
2013-02-19 09:50:00,42.74,43.01,42.66,42.99,125200.0,27.7996,27.9752,27.7475,27.9622,125200.0
2013-02-19 10:00:00,42.99,43.05,42.96,42.98,125400.0,27.9622,28.0012,27.9427,27.9557,125400.0
2013-02-19 10:10:00,42.98,43.04,42.86,43.0,232600.0,27.9557,27.9947,27.8776,27.9687,232600.0
2013-02-19 10:20:00,43.0,43.02,42.97,42.99,135800.0,27.9687,27.9817,27.9492,27.9622,135800.0
2013-02-19 10:30:00,42.99,43.02,42.94,43.02,103200.0,27.9622,27.9817,27.9297,27.9817,103200.0
2013-02-19 10:40:00,43.02,43.12,43.0,43.08,97600.0,27.9817,28.0467,27.9687,28.0207,97600.0
2013-02-19 10:50:00,43.07,43.09,42.96,43.0,119500.0,28.0142,28.0272,27.9427,27.9687,119500.0
2013-02-19 11:00:00,42.99,43.0,42.85,42.86,76200.0,27.9622,27.9687,27.8711,27.8776,76200.0
2013-02-19 11:10:00,42.87,42.89,42.83,42.87,73000.0,27.8841,27.8971,27.8581,27.8841,73000.0
2013-02-19 11:20:00,42.87,42.95,42.85,42.93,88000.0,27.8841,27.9362,27.8711,27.9232,88000.0
2013-02-19 11:30:00,42.94,42.95,42.84,42.85,107400.0,27.9297,27.9362,27.8646,27.8711,107400.0
2013-02-19 11:40:00,42.85,42.86,42.79,42.81,74300.0,27.8711,27.8776,27.8321,27.8451,74300.0
2013-02-19 11:50:00,42.8,42.92,42.8,42.85,77600.0,27.8386,27.9166,27.8386,27.8711,77600.0
2013-02-19 12:00:00,42.85,42.87,42.7,42.71,75400.0,27.8711,27.8841,27.7736,27.7801,75400.0
2013-02-19 12:10:00,42.71,42.83,42.71,42.82,49700.0,27.7801,27.8581,27.7801,27.8516,49700.0
2013-02-19 12:20:00,42.82,42.84,42.8,42.82,46100.0,27.8516,27.8646,27.8386,27.8516,46100.0
2013-02-19 12:30:00,42.82,42.82,42.78,42.8,25700.0,27.8516,27.8516,27.8256,27.8386,25700.0
2013-02-19 12:40:00,42.8,42.8,42.74,42.78,118200.0,27.8386,27.8386,27.7996,27.8256,118200.0
2013-02-19 12:50:00,42.78,42.78,42.74,42.76,58400.0,27.8256,27.8256,27.7996,27.8126,58400.0
2013-02-19 13:00:00,42.76,42.77,42.75,42.77,51100.0,27.8126,27.8191,27.8061,27.8191,51100.0
2013-02-19 13:10:00,42.77,42.77,42.7,42.73,48600.0,27.8191,27.8191,27.7736,27.7931,48600.0
2013-02-19 13:20:00,42.73,42.75,42.67,42.67,50400.0,27.7931,27.8061,27.754,27.754,50400.0
2013-02-19 13:30:00,42.67,42.78,42.67,42.78,81400.0,27.754,27.8256,27.754,27.8256,81400.0
2013-02-19 13:40:00,42.78,42.83,42.77,42.83,54100.0,27.8256,27.8581,27.8191,27.8581,54100.0
2013-02-19 13:50:00,42.82,42.92,42.82,42.91,73900.0,27.8516,27.9166,27.8516,27.9101,73900.0
2013-02-19 14:00:00,42.91,42.98,42.91,42.97,64900.0,27.9101,27.9557,27.9101,27.9492,64900.0
2013-02-19 14:10:00,42.97,42.99,42.97,42.98,75500.0,27.9492,27.9622,27.9492,27.9557,75500.0
2013-02-19 14:20:00,42.97,42.99,42.94,42.94,86100.0,27.9492,27.9622,27.9297,27.9297,86100.0
2013-02-19 14:30:00,42.95,43.0,42.94,42.97,91800.0,27.9362,27.9687,27.9297,27.9492,91800.0
2013-02-19 14:40:00,42.97,43.0,42.91,42.92,66100.0,27.9492,27.9687,27.9101,27.9166,66100.0
2013-02-19 14:50:00,42.91,42.91,42.83,42.83,80300.0,27.9101,27.9101,27.8581,27.8581,80300.0
2013-02-19 15:00:00,42.83,42.98,42.83,42.97,96800.0,27.8581,27.9557,27.8581,27.9492,96800.0
2013-02-19 15:10:00,42.97,42.98,42.96,42.96,74900.0,27.9492,27.9557,27.9427,27.9427,74900.0
2013-02-19 15:20:00,42.97,42.98,42.95,42.95,67400.0,27.9492,27.9557,27.9362,27.9362,67400.0
2013-02-19 15:30:00,42.95,42.98,42.93,42.93,101400.0,27.9362,27.9557,27.9232,27.9232,101400.0
2013-02-19 15:40:00,42.94,43.01,42.93,43.0,195500.0,27.9297,27.9752,27.9232,27.9687,195500.0
2013-02-19 15:50:00,43.0,43.02,42.98,43.01,258200.0,27.9687,27.9817,27.9557,27.9752,258200.0
2013-02-20 09:30:00,42.84,42.85,42.6,42.82,105700.0,27.8646,27.8711,27.7085,27.8516,105700.0
2013-02-20 09:40:00,42.81,42.82,42.72,42.72,104700.0,27.8451,27.8516,27.7866,27.7866,104700.0
2013-02-20 09:50:00,42.72,42.73,42.59,42.59,64700.0,27.7866,27.7931,27.702,27.702,64700.0
2013-02-20 10:00:00,42.59,42.63,42.57,42.63,83800.0,27.702,27.728,27.689,27.728,83800.0
2013-02-20 10:10:00,42.63,42.65,42.59,42.6,131300.0,27.728,27.741,27.702,27.7085,131300.0
2013-02-20 10:20:00,42.6,42.62,42.55,42.6,75700.0,27.7085,27.7215,27.676,27.7085,75700.0
2013-02-20 10:30:00,42.6,42.63,42.58,42.59,87800.0,27.7085,27.728,27.6955,27.702,87800.0
2013-02-20 10:40:00,42.59,42.73,42.58,42.73,127300.0,27.702,27.7931,27.6955,27.7931,127300.0
2013-02-20 10:50:00,42.73,42.8,42.72,42.77,84100.0,27.7931,27.8386,27.7866,27.8191,84100.0
2013-02-20 11:00:00,42.77,42.77,42.62,42.75,78400.0,27.8191,27.8191,27.7215,27.8061,78400.0
2013-02-20 11:10:00,42.75,42.75,42.68,42.71,80700.0,27.8061,27.8061,27.7605,27.7801,80700.0
2013-02-20 11:20:00,42.71,42.72,42.69,42.72,70000.0,27.7801,27.7866,27.767,27.7866,70000.0
2013-02-20 11:30:00,42.71,42.71,42.59,42.62,82300.0,27.7801,27.7801,27.702,27.7215,82300.0
2013-02-20 11:40:00,42.61,42.66,42.58,42.65,45100.0,27.715,27.7475,27.6955,27.741,45100.0
2013-02-20 11:50:00,42.65,42.66,42.64,42.66,32900.0,27.741,27.7475,27.7345,27.7475,32900.0
2013-02-20 12:00:00,42.66,42.7,42.65,42.69,33200.0,27.7475,27.7736,27.741,27.767,33200.0
2013-02-20 12:10:00,42.69,42.8,42.69,42.79,55800.0,27.767,27.8386,27.767,27.8321,55800.0
2013-02-20 12:20:00,42.79,42.81,42.76,42.78,54900.0,27.8321,27.8451,27.8126,27.8256,54900.0
2013-02-20 12:30:00,42.77,42.82,42.74,42.79,54500.0,27.8191,27.8516,27.7996,27.8321,54500.0
2013-02-20 12:40:00,42.8,42.8,42.78,42.78,53300.0,27.8386,27.8386,27.8256,27.8256,53300.0
2013-02-20 12:50:00,42.78,42.79,42.75,42.79,70100.0,27.8256,27.8321,27.8061,27.8321,70100.0
2013-02-20 13:00:00,42.79,42.79,42.72,42.72,52900.0,27.8321,27.8321,27.7866,27.7866,52900.0
2013-02-20 13:10:00,42.72,42.77,42.71,42.75,52900.0,27.7866,27.8191,27.7801,27.8061,52900.0
2013-02-20 13:20:00,42.75,42.76,42.72,42.74,47800.0,27.8061,27.8126,27.7866,27.7996,47800.0
2013-02-20 13:30:00,42.75,42.75,42.7,42.71,26600.0,27.8061,27.8061,27.7736,27.7801,26600.0
2013-02-20 13:40:00,42.7,42.75,42.69,42.74,39300.0,27.7736,27.8061,27.767,27.7996,39300.0
2013-02-20 13:50:00,42.73,42.78,42.73,42.77,87000.0,27.7931,27.8256,27.7931,27.8191,87000.0
2013-02-20 14:00:00,42.77,42.81,42.68,42.77,103500.0,27.8191,27.8451,27.7605,27.8191,103500.0
2013-02-20 14:10:00,42.78,42.82,42.73,42.81,83100.0,27.8256,27.8516,27.7931,27.8451,83100.0
2013-02-20 14:20:00,42.82,42.82,42.76,42.77,86000.0,27.8516,27.8516,27.8126,27.8191,86000.0
2013-02-20 14:30:00,42.78,42.79,42.71,42.75,57300.0,27.8256,27.8321,27.7801,27.8061,57300.0
2013-02-20 14:40:00,42.75,42.76,42.66,42.67,64300.0,27.8061,27.8126,27.7475,27.754,64300.0
2013-02-20 14:50:00,42.66,42.69,42.62,42.64,71500.0,27.7475,27.767,27.7215,27.7345,71500.0
2013-02-20 15:00:00,42.63,42.63,42.51,42.52,154900.0,27.728,27.728,27.65,27.6565,154900.0
2013-02-20 15:10:00,42.51,42.54,42.4,42.44,111600.0,27.65,27.6695,27.5784,27.6044,111600.0
2013-02-20 15:20:00,42.43,42.53,42.41,42.5,133300.0,27.5979,27.663,27.5849,27.6435,133300.0
2013-02-20 15:30:00,42.5,42.53,42.4,42.41,196900.0,27.6435,27.663,27.5784,27.5849,196900.0
2013-02-20 15:40:00,42.4,42.46,42.35,42.39,216100.0,27.5784,27.6174,27.5459,27.5719,216100.0
2013-02-20 15:50:00,42.39,42.4,42.23,42.25,425300.0,27.5719,27.5784,27.4678,27.4809,425300.0
2013-02-21 09:30:00,42.14,42.14,41.74,42.01,112800.0,27.4093,27.4093,27.1491,27.3248,112800.0
2013-02-21 09:40:00,42.01,42.13,41.89,41.95,65400.0,27.3248,27.4028,27.2467,27.2857,65400.0
2013-02-21 09:50:00,41.95,41.96,41.77,41.82,88000.0,27.2857,27.2922,27.1686,27.2012,88000.0
2013-02-21 10:00:00,41.82,41.84,41.64,41.77,106300.0,27.2012,27.2142,27.0841,27.1686,106300.0
2013-02-21 10:10:00,41.77,41.77,41.69,41.76,69300.0,27.1686,27.1686,27.1166,27.1621,69300.0
2013-02-21 10:20:00,41.76,42.06,41.76,41.99,154300.0,27.1621,27.3573,27.1621,27.3117,154300.0
2013-02-21 10:30:00,41.99,41.99,41.89,41.89,57000.0,27.3117,27.3117,27.2467,27.2467,57000.0
2013-02-21 10:40:00,41.89,41.97,41.88,41.92,87700.0,27.2467,27.2987,27.2402,27.2662,87700.0
2013-02-21 10:50:00,41.9,41.91,41.83,41.85,48900.0,27.2532,27.2597,27.2077,27.2207,48900.0
2013-02-21 11:00:00,41.85,41.91,41.81,41.91,59700.0,27.2207,27.2597,27.1947,27.2597,59700.0
2013-02-21 11:10:00,41.91,41.92,41.83,41.86,44100.0,27.2597,27.2662,27.2077,27.2272,44100.0
2013-02-21 11:20:00,41.86,41.9,41.83,41.83,53100.0,27.2272,27.2532,27.2077,27.2077,53100.0
2013-02-21 11:30:00,41.83,41.89,41.74,41.89,50900.0,27.2077,27.2467,27.1491,27.2467,50900.0
2013-02-21 11:40:00,41.9,41.98,41.9,41.94,35800.0,27.2532,27.3052,27.2532,27.2792,35800.0
2013-02-21 11:50:00,41.94,41.99,41.89,41.92,42100.0,27.2792,27.3117,27.2467,27.2662,42100.0
2013-02-21 12:00:00,41.92,41.94,41.88,41.89,50700.0,27.2662,27.2792,27.2402,27.2467,50700.0
2013-02-21 12:10:00,41.89,41.89,41.76,41.78,56700.0,27.2467,27.2467,27.1621,27.1752,56700.0
2013-02-21 12:20:00,41.77,41.8,41.75,41.79,55800.0,27.1686,27.1882,27.1556,27.1817,55800.0
2013-02-21 12:30:00,41.79,41.79,41.7,41.73,30100.0,27.1817,27.1817,27.1231,27.1426,30100.0
2013-02-21 12:40:00,41.73,41.76,41.73,41.74,31400.0,27.1426,27.1621,27.1426,27.1491,31400.0
2013-02-21 12:50:00,41.74,41.79,41.74,41.79,62600.0,27.1491,27.1817,27.1491,27.1817,62600.0
2013-02-21 13:00:00,41.79,41.87,41.79,41.85,51900.0,27.1817,27.2337,27.1817,27.2207,51900.0
2013-02-21 13:10:00,41.85,41.86,41.78,41.78,68900.0,27.2207,27.2272,27.1752,27.1752,68900.0
2013-02-21 13:20:00,41.78,41.8,41.73,41.74,102200.0,27.1752,27.1882,27.1426,27.1491,102200.0
2013-02-21 13:30:00,41.74,41.79,41.73,41.77,55200.0,27.1491,27.1817,27.1426,27.1686,55200.0
2013-02-21 13:40:00,41.77,41.78,41.74,41.74,43200.0,27.1686,27.1752,27.1491,27.1491,43200.0
2013-02-21 13:50:00,41.74,41.75,41.69,41.7,61700.0,27.1491,27.1556,27.1166,27.1231,61700.0
2013-02-21 14:00:00,41.7,41.7,41.59,41.59,52000.0,27.1231,27.1231,27.0516,27.0516,52000.0
2013-02-21 14:10:00,41.59,41.62,41.59,41.6,51900.0,27.0516,27.0711,27.0516,27.0581,51900.0
2013-02-21 14:20:00,41.6,41.6,41.47,41.54,163200.0,27.0581,27.0581,26.9735,27.019,163200.0
2013-02-21 14:30:00,41.55,41.6,41.53,41.6,127900.0,27.0256,27.0581,27.0125,27.0581,127900.0
2013-02-21 14:40:00,41.6,41.62,41.56,41.56,101300.0,27.0581,27.0711,27.0321,27.0321,101300.0
2013-02-21 14:50:00,41.56,41.65,41.5,41.65,86800.0,27.0321,27.0906,26.993,27.0906,86800.0
2013-02-21 15:00:00,41.65,41.8,41.65,41.76,101300.0,27.0906,27.1882,27.0906,27.1621,101300.0
2013-02-21 15:10:00,41.76,41.77,41.7,41.73,122800.0,27.1621,27.1686,27.1231,27.1426,122800.0
2013-02-21 15:20:00,41.74,41.77,41.72,41.75,155100.0,27.1491,27.1686,27.1361,27.1556,155100.0
2013-02-21 15:30:00,41.74,41.76,41.68,41.7,151500.0,27.1491,27.1621,27.1101,27.1231,151500.0
2013-02-21 15:40:00,41.7,41.71,41.63,41.63,169300.0,27.1231,27.1296,27.0776,27.0776,169300.0
2013-02-21 15:50:00,41.63,41.66,41.58,41.62,172100.0,27.0776,27.0971,27.0451,27.0711,172100.0
2013-02-22 09:30:00,41.9,42.07,41.68,41.74,102600.0,27.2532,27.3638,27.1101,27.1491,102600.0
2013-02-22 09:40:00,41.74,41.74,41.61,41.65,53500.0,27.1491,27.1491,27.0646,27.0906,53500.0
2013-02-22 09:50:00,41.65,41.71,41.58,41.7,91200.0,27.0906,27.1296,27.0451,27.1231,91200.0
2013-02-22 10:00:00,41.71,41.86,41.65,41.83,90900.0,27.1296,27.2272,27.0906,27.2077,90900.0
2013-02-22 10:10:00,41.82,41.83,41.76,41.8,116500.0,27.2012,27.2077,27.1621,27.1882,116500.0
2013-02-22 10:20:00,41.8,41.8,41.71,41.75,56900.0,27.1882,27.1882,27.1296,27.1556,56900.0
2013-02-22 10:30:00,41.75,41.76,41.67,41.73,76700.0,27.1556,27.1621,27.1036,27.1426,76700.0
2013-02-22 10:40:00,41.74,41.8,41.68,41.7,134800.0,27.1491,27.1882,27.1101,27.1231,134800.0
2013-02-22 10:50:00,41.7,41.79,41.6,41.72,112800.0,27.1231,27.1817,27.0581,27.1361,112800.0
2013-02-22 11:00:00,41.72,41.81,41.72,41.75,109500.0,27.1361,27.1947,27.1361,27.1556,109500.0
2013-02-22 11:10:00,41.76,41.82,41.65,41.81,81700.0,27.1621,27.2012,27.0906,27.1947,81700.0
2013-02-22 11:20:00,41.8,41.92,41.8,41.92,61300.0,27.1882,27.2662,27.1882,27.2662,61300.0
2013-02-22 11:30:00,41.93,41.95,41.86,41.89,64900.0,27.2727,27.2857,27.2272,27.2467,64900.0
2013-02-22 11:40:00,41.89,41.97,41.88,41.97,132400.0,27.2467,27.2987,27.2402,27.2987,132400.0
2013-02-22 11:50:00,41.97,42.0,41.96,41.96,80500.0,27.2987,27.3182,27.2922,27.2922,80500.0
2013-02-22 12:00:00,41.96,42.0,41.94,41.94,71300.0,27.2922,27.3182,27.2792,27.2792,71300.0
2013-02-22 12:10:00,41.94,41.94,41.9,41.92,51600.0,27.2792,27.2792,27.2532,27.2662,51600.0
2013-02-22 12:20:00,41.93,41.95,41.92,41.93,61300.0,27.2727,27.2857,27.2662,27.2727,61300.0
2013-02-22 12:30:00,41.93,41.95,41.89,41.92,46900.0,27.2727,27.2857,27.2467,27.2662,46900.0
2013-02-22 12:40:00,41.92,41.97,41.9,41.92,56600.0,27.2662,27.2987,27.2532,27.2662,56600.0
2013-02-22 12:50:00,41.92,41.95,41.89,41.89,51000.0,27.2662,27.2857,27.2467,27.2467,51000.0
2013-02-22 13:00:00,41.9,41.94,41.88,41.88,41000.0,27.2532,27.2792,27.2402,27.2402,41000.0
2013-02-22 13:10:00,41.88,41.93,41.85,41.93,41900.0,27.2402,27.2727,27.2207,27.2727,41900.0
2013-02-22 13:20:00,41.93,41.96,41.88,41.91,33900.0,27.2727,27.2922,27.2402,27.2597,33900.0
2013-02-22 13:30:00,41.91,41.96,41.91,41.95,45200.0,27.2597,27.2922,27.2597,27.2857,45200.0
2013-02-22 13:40:00,41.95,42.0,41.95,41.99,60800.0,27.2857,27.3182,27.2857,27.3117,60800.0
2013-02-22 13:50:00,41.99,42.0,41.98,41.99,117900.0,27.3117,27.3182,27.3052,27.3117,117900.0
2013-02-22 14:00:00,41.98,42.0,41.92,41.92,61100.0,27.3052,27.3182,27.2662,27.2662,61100.0
2013-02-22 14:10:00,41.93,41.97,41.92,41.92,36100.0,27.2727,27.2987,27.2662,27.2662,36100.0
2013-02-22 14:20:00,41.93,41.93,41.86,41.89,45800.0,27.2727,27.2727,27.2272,27.2467,45800.0
2013-02-22 14:30:00,41.88,41.91,41.86,41.86,36700.0,27.2402,27.2597,27.2272,27.2272,36700.0
2013-02-22 14:40:00,41.86,41.87,41.79,41.79,91400.0,27.2272,27.2337,27.1817,27.1817,91400.0
2013-02-22 14:50:00,41.78,41.83,41.76,41.77,54600.0,27.1752,27.2077,27.1621,27.1686,54600.0
2013-02-22 15:00:00,41.78,41.89,41.77,41.87,105200.0,27.1752,27.2467,27.1686,27.2337,105200.0
2013-02-22 15:10:00,41.87,41.91,41.85,41.86,55400.0,27.2337,27.2597,27.2207,27.2272,55400.0
2013-02-22 15:20:00,41.86,41.88,41.83,41.87,68800.0,27.2272,27.2402,27.2077,27.2337,68800.0
2013-02-22 15:30:00,41.88,41.89,41.84,41.88,75300.0,27.2402,27.2467,27.2142,27.2402,75300.0
2013-02-22 15:40:00,41.87,41.89,41.82,41.82,115300.0,27.2337,27.2467,27.2012,27.2012,115300.0
2013-02-22 15:50:00,41.83,41.87,41.79,41.8,404000.0,27.2077,27.2337,27.1817,27.1882,404000.0
2013-02-25 09:30:00,42.09,42.1,41.95,42.0,84600.0,27.3768,27.3833,27.2857,27.3182,84600.0
2013-02-25 09:40:00,41.99,42.0,41.9,41.93,111700.0,27.3117,27.3182,27.2532,27.2727,111700.0
2013-02-25 09:50:00,41.93,42.04,41.93,42.01,140500.0,27.2727,27.3443,27.2727,27.3248,140500.0
2013-02-25 10:00:00,42.01,42.19,42.0,42.09,154100.0,27.3248,27.4418,27.3182,27.3768,154100.0
2013-02-25 10:10:00,42.09,42.14,42.06,42.14,71500.0,27.3768,27.4093,27.3573,27.4093,71500.0
2013-02-25 10:20:00,42.14,42.16,42.02,42.03,89700.0,27.4093,27.4223,27.3313,27.3378,89700.0
2013-02-25 10:30:00,42.03,42.15,42.03,42.08,78300.0,27.3378,27.4158,27.3378,27.3703,78300.0
2013-02-25 10:40:00,42.08,42.22,42.03,42.09,81000.0,27.3703,27.4613,27.3378,27.3768,81000.0
2013-02-25 10:50:00,42.09,42.09,41.92,42.07,67500.0,27.3768,27.3768,27.2662,27.3638,67500.0
2013-02-25 11:00:00,42.07,42.12,41.99,42.11,88000.0,27.3638,27.3963,27.3117,27.3898,88000.0
2013-02-25 11:10:00,42.12,42.22,42.06,42.15,81500.0,27.3963,27.4613,27.3573,27.4158,81500.0
2013-02-25 11:20:00,42.13,42.2,42.08,42.13,56000.0,27.4028,27.4483,27.3703,27.4028,56000.0
2013-02-25 11:30:00,42.14,42.19,42.02,42.02,66100.0,27.4093,27.4418,27.3313,27.3313,66100.0
2013-02-25 11:40:00,42.03,42.1,42.01,42.04,62400.0,27.3378,27.3833,27.3248,27.3443,62400.0
2013-02-25 11:50:00,42.04,42.05,41.9,41.94,66000.0,27.3443,27.3508,27.2532,27.2792,66000.0
2013-02-25 12:00:00,41.94,42.0,41.9,41.98,49200.0,27.2792,27.3182,27.2532,27.3052,49200.0
2013-02-25 12:10:00,41.98,42.02,41.91,41.91,71000.0,27.3052,27.3313,27.2597,27.2597,71000.0
2013-02-25 12:20:00,41.91,41.95,41.89,41.95,42100.0,27.2597,27.2857,27.2467,27.2857,42100.0
2013-02-25 12:30:00,41.95,41.99,41.88,41.98,44400.0,27.2857,27.3117,27.2402,27.3052,44400.0
2013-02-25 12:40:00,41.98,42.05,41.95,42.04,37000.0,27.3052,27.3508,27.2857,27.3443,37000.0
2013-02-25 12:50:00,42.04,42.11,42.04,42.11,47400.0,27.3443,27.3898,27.3443,27.3898,47400.0
2013-02-25 13:00:00,42.1,42.14,42.08,42.14,48000.0,27.3833,27.4093,27.3703,27.4093,48000.0
2013-02-25 13:10:00,42.14,42.17,42.1,42.12,52900.0,27.4093,27.4288,27.3833,27.3963,52900.0
2013-02-25 13:20:00,42.12,42.13,42.09,42.11,71500.0,27.3963,27.4028,27.3768,27.3898,71500.0
2013-02-25 13:30:00,42.11,42.12,42.01,42.05,85200.0,27.3898,27.3963,27.3248,27.3508,85200.0
2013-02-25 13:40:00,42.05,42.05,41.93,41.99,63300.0,27.3508,27.3508,27.2727,27.3117,63300.0
2013-02-25 13:50:00,41.99,42.03,41.85,41.88,113800.0,27.3117,27.3378,27.2207,27.2402,113800.0
2013-02-25 14:00:00,41.88,41.89,41.72,41.81,104800.0,27.2402,27.2467,27.1361,27.1947,104800.0
2013-02-25 14:10:00,41.81,41.94,41.79,41.94,48200.0,27.1947,27.2792,27.1817,27.2792,48200.0
2013-02-25 14:20:00,41.93,41.96,41.9,41.96,52600.0,27.2727,27.2922,27.2532,27.2922,52600.0
2013-02-25 14:30:00,41.96,42.02,41.95,41.98,72000.0,27.2922,27.3313,27.2857,27.3052,72000.0
2013-02-25 14:40:00,41.98,41.98,41.84,41.89,172000.0,27.3052,27.3052,27.2142,27.2467,172000.0
2013-02-25 14:50:00,41.88,42.0,41.82,41.9,72400.0,27.2402,27.3182,27.2012,27.2532,72400.0
2013-02-25 15:00:00,41.89,41.92,41.84,41.88,111500.0,27.2467,27.2662,27.2142,27.2402,111500.0
2013-02-25 15:10:00,41.89,41.92,41.68,41.68,100200.0,27.2467,27.2662,27.1101,27.1101,100200.0
2013-02-25 15:20:00,41.68,41.7,41.6,41.65,105300.0,27.1101,27.1231,27.0581,27.0906,105300.0
2013-02-25 15:30:00,41.64,41.7,41.6,41.64,114100.0,27.0841,27.1231,27.0581,27.0841,114100.0
2013-02-25 15:40:00,41.63,41.67,41.53,41.54,149600.0,27.0776,27.1036,27.0125,27.019,149600.0
2013-02-25 15:50:00,41.53,41.53,41.29,41.31,306900.0,27.0125,27.0125,26.8564,26.8694,306900.0
2013-02-26 09:30:00,40.65,40.8,40.3,40.79,780400.0,26.4402,26.5377,26.2125,26.5312,780400.0
2013-02-26 09:40:00,40.8,41.26,40.8,41.19,342400.0,26.5377,26.8369,26.5377,26.7914,342400.0
2013-02-26 09:50:00,41.15,41.29,40.68,41.01,259300.0,26.7654,26.8564,26.4597,26.6743,259300.0
2013-02-26 10:00:00,41.03,41.22,40.92,41.0,133000.0,26.6873,26.8109,26.6158,26.6678,133000.0
2013-02-26 10:10:00,40.99,41.06,40.72,40.82,167700.0,26.6613,26.7068,26.4857,26.5507,167700.0
2013-02-26 10:20:00,40.82,40.95,40.73,40.76,140400.0,26.5507,26.6353,26.4922,26.5117,140400.0
2013-02-26 10:30:00,40.76,40.76,40.57,40.7,152400.0,26.5117,26.5117,26.3881,26.4727,152400.0
2013-02-26 10:40:00,40.67,40.83,40.48,40.71,245200.0,26.4532,26.5572,26.3296,26.4792,245200.0
2013-02-26 10:50:00,40.72,40.88,40.71,40.79,341500.0,26.4857,26.5898,26.4792,26.5312,341500.0
2013-02-26 11:00:00,40.78,40.91,40.47,40.52,155100.0,26.5247,26.6093,26.3231,26.3556,155100.0
2013-02-26 11:10:00,40.52,40.62,40.49,40.55,131000.0,26.3556,26.4206,26.3361,26.3751,131000.0
2013-02-26 11:20:00,40.56,40.62,40.32,40.38,173000.0,26.3816,26.4206,26.2255,26.2645,173000.0
2013-02-26 11:30:00,40.39,40.52,40.32,40.32,150600.0,26.271,26.3556,26.2255,26.2255,150600.0
2013-02-26 11:40:00,40.33,40.38,40.19,40.37,150500.0,26.232,26.2645,26.141,26.258,150500.0
2013-02-26 11:50:00,40.38,40.43,40.27,40.37,132200.0,26.2645,26.2971,26.193,26.258,132200.0
2013-02-26 12:00:00,40.37,40.45,40.23,40.3,163400.0,26.258,26.3101,26.167,26.2125,163400.0
2013-02-26 12:10:00,40.3,40.33,40.21,40.3,138500.0,26.2125,26.232,26.154,26.2125,138500.0
2013-02-26 12:20:00,40.3,40.47,40.25,40.39,94300.0,26.2125,26.3231,26.18,26.271,94300.0
2013-02-26 12:30:00,40.41,40.7,40.41,40.69,66500.0,26.2841,26.4727,26.2841,26.4662,66500.0
2013-02-26 12:40:00,40.71,40.74,40.64,40.69,90600.0,26.4792,26.4987,26.4337,26.4662,90600.0
2013-02-26 12:50:00,40.69,40.72,40.69,40.7,61700.0,26.4662,26.4857,26.4662,26.4727,61700.0
2013-02-26 13:00:00,40.7,40.82,40.7,40.79,103100.0,26.4727,26.5507,26.4727,26.5312,103100.0
2013-02-26 13:10:00,40.78,40.79,40.74,40.75,54800.0,26.5247,26.5312,26.4987,26.5052,54800.0
2013-02-26 13:20:00,40.76,40.78,40.73,40.76,91500.0,26.5117,26.5247,26.4922,26.5117,91500.0
2013-02-26 13:30:00,40.76,40.83,40.74,40.76,58800.0,26.5117,26.5572,26.4987,26.5117,58800.0
2013-02-26 13:40:00,40.75,40.82,40.73,40.79,118100.0,26.5052,26.5507,26.4922,26.5312,118100.0
2013-02-26 13:50:00,40.78,40.87,40.77,40.87,81400.0,26.5247,26.5833,26.5182,26.5833,81400.0
2013-02-26 14:00:00,40.87,40.9,40.8,40.8,107100.0,26.5833,26.6028,26.5377,26.5377,107100.0
2013-02-26 14:10:00,40.8,40.82,40.72,40.75,76600.0,26.5377,26.5507,26.4857,26.5052,76600.0
2013-02-26 14:20:00,40.74,40.86,40.74,40.83,95900.0,26.4987,26.5768,26.4987,26.5572,95900.0
2013-02-26 14:30:00,40.84,40.89,40.71,40.72,88900.0,26.5637,26.5963,26.4792,26.4857,88900.0
2013-02-26 14:40:00,40.71,40.78,40.69,40.74,70600.0,26.4792,26.5247,26.4662,26.4987,70600.0
2013-02-26 14:50:00,40.75,40.81,40.68,40.8,94400.0,26.5052,26.5442,26.4597,26.5377,94400.0
2013-02-26 15:00:00,40.79,40.91,40.79,40.87,74500.0,26.5312,26.6093,26.5312,26.5833,74500.0
2013-02-26 15:10:00,40.86,40.89,40.81,40.88,114400.0,26.5768,26.5963,26.5442,26.5898,114400.0
2013-02-26 15:20:00,40.88,40.91,40.83,40.91,101200.0,26.5898,26.6093,26.5572,26.6093,101200.0
2013-02-26 15:30:00,40.91,41.01,40.82,41.01,143000.0,26.6093,26.6743,26.5507,26.6743,143000.0
2013-02-26 15:40:00,41.01,41.11,40.98,41.01,135500.0,26.6743,26.7394,26.6548,26.6743,135500.0
2013-02-26 15:50:00,41.01,41.06,40.93,40.98,226500.0,26.6743,26.7068,26.6223,26.6548,226500.0
2013-02-27 09:30:00,40.99,41.05,40.83,41.0,129000.0,26.6613,26.7003,26.5572,26.6678,129000.0
2013-02-27 09:40:00,41.0,41.17,41.0,41.01,66700.0,26.6678,26.7784,26.6678,26.6743,66700.0
2013-02-27 09:50:00,40.99,41.15,40.95,41.1,188200.0,26.6613,26.7654,26.6353,26.7329,188200.0
2013-02-27 10:00:00,41.11,41.27,41.08,41.17,150500.0,26.7394,26.8434,26.7198,26.7784,150500.0
2013-02-27 10:10:00,41.17,41.34,41.16,41.3,159300.0,26.7784,26.889,26.7719,26.8629,159300.0
2013-02-27 10:20:00,41.3,41.33,41.22,41.22,105700.0,26.8629,26.8825,26.8109,26.8109,105700.0
2013-02-27 10:30:00,41.22,41.35,41.22,41.35,97900.0,26.8109,26.8955,26.8109,26.8955,97900.0
2013-02-27 10:40:00,41.35,41.4,41.26,41.26,134500.0,26.8955,26.928,26.8369,26.8369,134500.0
2013-02-27 10:50:00,41.27,41.38,41.24,41.35,82200.0,26.8434,26.915,26.8239,26.8955,82200.0
2013-02-27 11:00:00,41.34,41.46,41.32,41.4,70500.0,26.889,26.967,26.876,26.928,70500.0
2013-02-27 11:10:00,41.4,41.45,41.38,41.4,72400.0,26.928,26.9605,26.915,26.928,72400.0
2013-02-27 11:20:00,41.4,41.42,41.32,41.35,56300.0,26.928,26.941,26.876,26.8955,56300.0
2013-02-27 11:30:00,41.35,41.39,41.32,41.35,198300.0,26.8955,26.9215,26.876,26.8955,198300.0
2013-02-27 11:40:00,41.35,41.39,41.27,41.28,71700.0,26.8955,26.9215,26.8434,26.8499,71700.0
2013-02-27 11:50:00,41.28,41.4,41.28,41.36,65200.0,26.8499,26.928,26.8499,26.902,65200.0
2013-02-27 12:00:00,41.37,41.44,41.32,41.44,49000.0,26.9085,26.954,26.876,26.954,49000.0
2013-02-27 12:10:00,41.43,41.45,41.38,41.38,53200.0,26.9475,26.9605,26.915,26.915,53200.0
2013-02-27 12:20:00,41.38,41.45,41.36,41.43,130200.0,26.915,26.9605,26.902,26.9475,130200.0
2013-02-27 12:30:00,41.43,41.5,41.41,41.48,99700.0,26.9475,26.993,26.9345,26.98,99700.0
2013-02-27 12:40:00,41.48,41.48,41.37,41.41,46800.0,26.98,26.98,26.9085,26.9345,46800.0
2013-02-27 12:50:00,41.41,41.5,41.41,41.49,113200.0,26.9345,26.993,26.9345,26.9865,113200.0
2013-02-27 13:00:00,41.49,41.5,41.4,41.48,76300.0,26.9865,26.993,26.928,26.98,76300.0
2013-02-27 13:10:00,41.49,41.52,41.44,41.46,35300.0,26.9865,27.006,26.954,26.967,35300.0
2013-02-27 13:20:00,41.45,41.55,41.43,41.53,66500.0,26.9605,27.0256,26.9475,27.0125,66500.0
2013-02-27 13:30:00,41.54,41.64,41.53,41.64,48800.0,27.019,27.0841,27.0125,27.0841,48800.0
2013-02-27 13:40:00,41.64,41.71,41.61,41.63,64100.0,27.0841,27.1296,27.0646,27.0776,64100.0
2013-02-27 13:50:00,41.63,41.66,41.61,41.63,38300.0,27.0776,27.0971,27.0646,27.0776,38300.0
2013-02-27 14:00:00,41.64,41.66,41.62,41.66,29900.0,27.0841,27.0971,27.0711,27.0971,29900.0
2013-02-27 14:10:00,41.67,41.78,41.66,41.73,44600.0,27.1036,27.1752,27.0971,27.1426,44600.0
2013-02-27 14:20:00,41.73,41.84,41.72,41.79,64100.0,27.1426,27.2142,27.1361,27.1817,64100.0
2013-02-27 14:30:00,41.78,41.84,41.77,41.8,40300.0,27.1752,27.2142,27.1686,27.1882,40300.0
2013-02-27 14:40:00,41.8,41.88,41.77,41.84,43300.0,27.1882,27.2402,27.1686,27.2142,43300.0
2013-02-27 14:50:00,41.84,41.86,41.79,41.84,39200.0,27.2142,27.2272,27.1817,27.2142,39200.0
2013-02-27 15:00:00,41.85,41.86,41.71,41.78,61800.0,27.2207,27.2272,27.1296,27.1752,61800.0
2013-02-27 15:10:00,41.78,41.87,41.74,41.86,47300.0,27.1752,27.2337,27.1491,27.2272,47300.0
2013-02-27 15:20:00,41.86,41.91,41.81,41.83,72200.0,27.2272,27.2597,27.1947,27.2077,72200.0
2013-02-27 15:30:00,41.83,41.88,41.8,41.87,108600.0,27.2077,27.2402,27.1882,27.2337,108600.0
2013-02-27 15:40:00,41.88,41.88,41.76,41.77,119100.0,27.2402,27.2402,27.1621,27.1686,119100.0
2013-02-27 15:50:00,41.78,41.8,41.73,41.74,188600.0,27.1752,27.1882,27.1426,27.1491,188600.0
2013-02-28 09:30:00,41.78,41.9,41.61,41.87,106700.0,27.1752,27.2532,27.0646,27.2337,106700.0
2013-02-28 09:40:00,41.84,42.06,41.79,42.02,81900.0,27.2142,27.3573,27.1817,27.3313,81900.0
2013-02-28 09:50:00,42.01,42.01,41.77,41.82,38900.0,27.3248,27.3248,27.1686,27.2012,38900.0
2013-02-28 10:00:00,41.84,41.91,41.75,41.8,68600.0,27.2142,27.2597,27.1556,27.1882,68600.0
2013-02-28 10:10:00,41.79,41.87,41.77,41.85,215300.0,27.1817,27.2337,27.1686,27.2207,215300.0
2013-02-28 10:20:00,41.85,41.87,41.69,41.77,102800.0,27.2207,27.2337,27.1166,27.1686,102800.0
2013-02-28 10:30:00,41.76,41.76,41.63,41.64,41300.0,27.1621,27.1621,27.0776,27.0841,41300.0
2013-02-28 10:40:00,41.64,41.65,41.53,41.53,49000.0,27.0841,27.0906,27.0125,27.0125,49000.0
2013-02-28 10:50:00,41.54,41.61,41.49,41.58,62400.0,27.019,27.0646,26.9865,27.0451,62400.0
2013-02-28 11:00:00,41.58,41.67,41.52,41.65,47200.0,27.0451,27.1036,27.006,27.0906,47200.0
2013-02-28 11:10:00,41.66,41.72,41.61,41.64,94200.0,27.0971,27.1361,27.0646,27.0841,94200.0
2013-02-28 11:20:00,41.65,41.67,41.61,41.65,46600.0,27.0906,27.1036,27.0646,27.0906,46600.0
2013-02-28 11:30:00,41.65,41.65,41.52,41.57,38600.0,27.0906,27.0906,27.006,27.0386,38600.0
2013-02-28 11:40:00,41.57,41.59,41.5,41.54,28400.0,27.0386,27.0516,26.993,27.019,28400.0
2013-02-28 11:50:00,41.54,41.55,41.46,41.51,71000.0,27.019,27.0256,26.967,26.9995,71000.0
2013-02-28 12:00:00,41.51,41.57,41.46,41.56,54300.0,26.9995,27.0386,26.967,27.0321,54300.0
2013-02-28 12:10:00,41.54,41.54,41.47,41.51,25600.0,27.019,27.019,26.9735,26.9995,25600.0
2013-02-28 12:20:00,41.51,41.57,41.49,41.53,25400.0,26.9995,27.0386,26.9865,27.0125,25400.0
2013-02-28 12:30:00,41.53,41.65,41.52,41.62,30900.0,27.0125,27.0906,27.006,27.0711,30900.0
2013-02-28 12:40:00,41.61,41.76,41.6,41.74,42400.0,27.0646,27.1621,27.0581,27.1491,42400.0
2013-02-28 12:50:00,41.73,41.75,41.63,41.66,39300.0,27.1426,27.1556,27.0776,27.0971,39300.0
2013-02-28 13:00:00,41.66,41.74,41.66,41.71,28000.0,27.0971,27.1491,27.0971,27.1296,28000.0
2013-02-28 13:10:00,41.71,41.79,41.66,41.78,34800.0,27.1296,27.1817,27.0971,27.1752,34800.0
2013-02-28 13:20:00,41.78,41.84,41.73,41.79,31500.0,27.1752,27.2142,27.1426,27.1817,31500.0
2013-02-28 13:30:00,41.8,41.82,41.74,41.76,41700.0,27.1882,27.2012,27.1491,27.1621,41700.0
2013-02-28 13:40:00,41.76,41.81,41.73,41.8,22300.0,27.1621,27.1947,27.1426,27.1882,22300.0
2013-02-28 13:50:00,41.81,41.87,41.78,41.84,32700.0,27.1947,27.2337,27.1752,27.2142,32700.0
2013-02-28 14:00:00,41.83,41.87,41.82,41.87,25400.0,27.2077,27.2337,27.2012,27.2337,25400.0
2013-02-28 14:10:00,41.86,41.9,41.82,41.83,40100.0,27.2272,27.2532,27.2012,27.2077,40100.0
2013-02-28 14:20:00,41.82,41.88,41.82,41.86,66000.0,27.2012,27.2402,27.2012,27.2272,66000.0
2013-02-28 14:30:00,41.87,41.9,41.74,41.75,45400.0,27.2337,27.2532,27.1491,27.1556,45400.0
2013-02-28 14:40:00,41.75,41.76,41.7,41.74,52300.0,27.1556,27.1621,27.1231,27.1491,52300.0
2013-02-28 14:50:00,41.74,41.76,41.71,41.73,47100.0,27.1491,27.1621,27.1296,27.1426,47100.0
2013-02-28 15:00:00,41.72,41.74,41.65,41.67,79100.0,27.1361,27.1491,27.0906,27.1036,79100.0
2013-02-28 15:10:00,41.66,41.67,41.58,41.61,76100.0,27.0971,27.1036,27.0451,27.0646,76100.0
2013-02-28 15:20:00,41.61,41.71,41.59,41.69,92800.0,27.0646,27.1296,27.0516,27.1166,92800.0
2013-02-28 15:30:00,41.68,41.71,41.65,41.66,81200.0,27.1101,27.1296,27.0906,27.0971,81200.0
2013-02-28 15:40:00,41.65,41.65,41.55,41.62,211200.0,27.0906,27.0906,27.0256,27.0711,211200.0
2013-02-28 15:50:00,41.61,41.62,41.46,41.47,514900.0,27.0646,27.0711,26.967,26.9735,514900.0
2013-03-01 09:30:00,41.18,41.18,40.76,40.83,125400.0,26.7849,26.7849,26.5117,26.5572,125400.0
2013-03-01 09:40:00,40.84,41.13,40.73,41.11,95600.0,26.5637,26.7524,26.4922,26.7394,95600.0
2013-03-01 09:50:00,41.1,41.26,41.06,41.2,86600.0,26.7329,26.8369,26.7068,26.7979,86600.0
2013-03-01 10:00:00,41.2,41.39,41.17,41.35,74400.0,26.7979,26.9215,26.7784,26.8955,74400.0
2013-03-01 10:10:00,41.35,41.47,41.32,41.36,199600.0,26.8955,26.9735,26.876,26.902,199600.0
2013-03-01 10:20:00,41.36,41.41,41.28,41.41,83200.0,26.902,26.9345,26.8499,26.9345,83200.0
2013-03-01 10:30:00,41.41,41.6,41.4,41.52,80800.0,26.9345,27.0581,26.928,27.006,80800.0
2013-03-01 10:40:00,41.54,41.62,41.52,41.53,44800.0,27.019,27.0711,27.006,27.0125,44800.0
2013-03-01 10:50:00,41.53,41.68,41.53,41.65,39800.0,27.0125,27.1101,27.0125,27.0906,39800.0
2013-03-01 11:00:00,41.66,41.72,41.61,41.64,37400.0,27.0971,27.1361,27.0646,27.0841,37400.0
2013-03-01 11:10:00,41.63,41.65,41.57,41.61,74200.0,27.0776,27.0906,27.0386,27.0646,74200.0
2013-03-01 11:20:00,41.61,41.65,41.57,41.58,63900.0,27.0646,27.0906,27.0386,27.0451,63900.0
2013-03-01 11:30:00,41.57,41.65,41.57,41.57,62100.0,27.0386,27.0906,27.0386,27.0386,62100.0
2013-03-01 11:40:00,41.55,41.55,41.4,41.48,48800.0,27.0256,27.0256,26.928,26.98,48800.0
2013-03-01 11:50:00,41.48,41.59,41.47,41.59,56400.0,26.98,27.0516,26.9735,27.0516,56400.0
2013-03-01 12:00:00,41.61,41.72,41.61,41.68,40900.0,27.0646,27.1361,27.0646,27.1101,40900.0
2013-03-01 12:10:00,41.69,41.78,41.67,41.75,172000.0,27.1166,27.1752,27.1036,27.1556,172000.0
2013-03-01 12:20:00,41.75,41.8,41.73,41.74,54300.0,27.1556,27.1882,27.1426,27.1491,54300.0
2013-03-01 12:30:00,41.74,41.82,41.73,41.79,39300.0,27.1491,27.2012,27.1426,27.1817,39300.0
2013-03-01 12:40:00,41.78,41.79,41.72,41.73,28200.0,27.1752,27.1817,27.1361,27.1426,28200.0
2013-03-01 12:50:00,41.72,41.81,41.72,41.78,35900.0,27.1361,27.1947,27.1361,27.1752,35900.0
2013-03-01 13:00:00,41.78,41.81,41.76,41.79,51400.0,27.1752,27.1947,27.1621,27.1817,51400.0
2013-03-01 13:10:00,41.79,41.87,41.79,41.83,50400.0,27.1817,27.2337,27.1817,27.2077,50400.0
2013-03-01 13:20:00,41.84,41.89,41.82,41.85,39400.0,27.2142,27.2467,27.2012,27.2207,39400.0
2013-03-01 13:30:00,41.85,41.92,41.8,41.92,122700.0,27.2207,27.2662,27.1882,27.2662,122700.0
2013-03-01 13:40:00,41.91,41.94,41.87,41.87,50600.0,27.2597,27.2792,27.2337,27.2337,50600.0
2013-03-01 13:50:00,41.87,41.9,41.83,41.89,40900.0,27.2337,27.2532,27.2077,27.2467,40900.0
2013-03-01 14:00:00,41.9,41.95,41.89,41.91,30700.0,27.2532,27.2857,27.2467,27.2597,30700.0
2013-03-01 14:10:00,41.91,41.95,41.88,41.94,30200.0,27.2597,27.2857,27.2402,27.2792,30200.0
2013-03-01 14:20:00,41.95,41.97,41.83,41.86,50600.0,27.2857,27.2987,27.2077,27.2272,50600.0
2013-03-01 14:30:00,41.86,41.89,41.83,41.83,61700.0,27.2272,27.2467,27.2077,27.2077,61700.0
2013-03-01 14:40:00,41.82,41.88,41.8,41.81,63500.0,27.2012,27.2402,27.1882,27.1947,63500.0
2013-03-01 14:50:00,41.8,41.89,41.79,41.87,61200.0,27.1882,27.2467,27.1817,27.2337,61200.0
2013-03-01 15:00:00,41.87,41.95,41.86,41.93,89800.0,27.2337,27.2857,27.2272,27.2727,89800.0
2013-03-01 15:10:00,41.93,41.97,41.88,41.9,81100.0,27.2727,27.2987,27.2402,27.2532,81100.0
2013-03-01 15:20:00,41.89,41.95,41.88,41.9,86000.0,27.2467,27.2857,27.2402,27.2532,86000.0
2013-03-01 15:30:00,41.9,41.93,41.89,41.91,70200.0,27.2532,27.2727,27.2467,27.2597,70200.0
2013-03-01 15:40:00,41.91,41.97,41.81,41.96,138800.0,27.2597,27.2987,27.1947,27.2922,138800.0
2013-03-01 15:50:00,41.96,41.98,41.84,41.94,211500.0,27.2922,27.3052,27.2142,27.2792,211500.0
2013-03-04 09:30:00,41.75,41.83,41.52,41.76,88900.0,27.1556,27.2077,27.006,27.1621,88900.0
2013-03-04 09:40:00,41.79,41.88,41.71,41.87,44100.0,27.1817,27.2402,27.1296,27.2337,44100.0
2013-03-04 09:50:00,41.86,41.97,41.82,41.85,69100.0,27.2272,27.2987,27.2012,27.2207,69100.0
2013-03-04 10:00:00,41.85,42.01,41.85,42.01,89700.0,27.2207,27.3248,27.2207,27.3248,89700.0
2013-03-04 10:10:00,42.01,42.04,41.94,42.03,177300.0,27.3248,27.3443,27.2792,27.3378,177300.0
2013-03-04 10:20:00,42.01,42.04,41.96,42.02,77400.0,27.3248,27.3443,27.2922,27.3313,77400.0
2013-03-04 10:30:00,42.0,42.04,41.98,42.04,65000.0,27.3182,27.3443,27.3052,27.3443,65000.0
2013-03-04 10:40:00,42.05,42.12,42.05,42.11,82900.0,27.3508,27.3963,27.3508,27.3898,82900.0
2013-03-04 10:50:00,42.12,42.18,42.06,42.16,95600.0,27.3963,27.4353,27.3573,27.4223,95600.0
2013-03-04 11:00:00,42.15,42.16,41.96,41.98,64900.0,27.4158,27.4223,27.2922,27.3052,64900.0
2013-03-04 11:10:00,41.97,42.09,41.94,42.09,37900.0,27.2987,27.3768,27.2792,27.3768,37900.0
2013-03-04 11:20:00,42.1,42.11,41.97,42.01,28000.0,27.3833,27.3898,27.2987,27.3248,28000.0
2013-03-04 11:30:00,42.01,42.03,41.91,41.99,25100.0,27.3248,27.3378,27.2597,27.3117,25100.0
2013-03-04 11:40:00,41.98,41.98,41.92,41.95,15600.0,27.3052,27.3052,27.2662,27.2857,15600.0
2013-03-04 11:50:00,41.94,41.97,41.88,41.89,17500.0,27.2792,27.2987,27.2402,27.2467,17500.0
2013-03-04 12:00:00,41.9,41.92,41.86,41.86,54100.0,27.2532,27.2662,27.2272,27.2272,54100.0
2013-03-04 12:10:00,41.85,41.89,41.83,41.88,79300.0,27.2207,27.2467,27.2077,27.2402,79300.0
2013-03-04 12:20:00,41.87,41.88,41.81,41.82,67000.0,27.2337,27.2402,27.1947,27.2012,67000.0
2013-03-04 12:30:00,41.81,41.81,41.69,41.74,44500.0,27.1947,27.1947,27.1166,27.1491,44500.0
2013-03-04 12:40:00,41.73,41.76,41.71,41.74,21000.0,27.1426,27.1621,27.1296,27.1491,21000.0
2013-03-04 12:50:00,41.74,41.82,41.73,41.8,25900.0,27.1491,27.2012,27.1426,27.1882,25900.0
2013-03-04 13:00:00,41.8,41.88,41.79,41.87,59800.0,27.1882,27.2402,27.1817,27.2337,59800.0
2013-03-04 13:10:00,41.87,41.92,41.86,41.91,26000.0,27.2337,27.2662,27.2272,27.2597,26000.0
2013-03-04 13:20:00,41.9,42.06,41.9,42.06,47100.0,27.2532,27.3573,27.2532,27.3573,47100.0
2013-03-04 13:30:00,42.07,42.09,42.0,42.0,45900.0,27.3638,27.3768,27.3182,27.3182,45900.0
2013-03-04 13:40:00,42.0,42.02,41.96,42.0,26600.0,27.3182,27.3313,27.2922,27.3182,26600.0
2013-03-04 13:50:00,42.01,42.04,41.94,41.97,32000.0,27.3248,27.3443,27.2792,27.2987,32000.0
2013-03-04 14:00:00,41.97,41.98,41.94,41.95,14300.0,27.2987,27.3052,27.2792,27.2857,14300.0
2013-03-04 14:10:00,41.95,41.96,41.89,41.91,22800.0,27.2857,27.2922,27.2467,27.2597,22800.0
2013-03-04 14:20:00,41.91,42.05,41.9,42.02,72500.0,27.2597,27.3508,27.2532,27.3313,72500.0
2013-03-04 14:30:00,42.02,42.02,41.96,41.98,30600.0,27.3313,27.3313,27.2922,27.3052,30600.0
2013-03-04 14:40:00,41.98,42.04,41.94,42.01,40700.0,27.3052,27.3443,27.2792,27.3248,40700.0
2013-03-04 14:50:00,42.01,42.05,41.97,42.02,23500.0,27.3248,27.3508,27.2987,27.3313,23500.0
2013-03-04 15:00:00,42.02,42.05,41.98,41.99,50100.0,27.3313,27.3508,27.3052,27.3117,50100.0
2013-03-04 15:10:00,41.98,41.98,41.92,41.92,21300.0,27.3052,27.3052,27.2662,27.2662,21300.0
2013-03-04 15:20:00,41.91,42.0,41.91,41.96,46500.0,27.2597,27.3182,27.2597,27.2922,46500.0
2013-03-04 15:30:00,41.97,42.03,41.96,42.03,62600.0,27.2987,27.3378,27.2922,27.3378,62600.0
2013-03-04 15:40:00,42.03,42.03,41.99,42.02,107800.0,27.3378,27.3378,27.3117,27.3313,107800.0
2013-03-04 15:50:00,42.02,42.03,41.99,42.03,208800.0,27.3313,27.3378,27.3117,27.3378,208800.0
2013-03-05 09:30:00,42.35,42.94,42.32,42.68,175400.0,27.5459,27.9297,27.5264,27.7605,175400.0
2013-03-05 09:40:00,42.68,42.73,42.45,42.56,91300.0,27.7605,27.7931,27.6109,27.6825,91300.0
2013-03-05 09:50:00,42.57,42.74,42.57,42.71,43700.0,27.689,27.7996,27.689,27.7801,43700.0
2013-03-05 10:00:00,42.71,42.74,42.61,42.66,49000.0,27.7801,27.7996,27.715,27.7475,49000.0
2013-03-05 10:10:00,42.67,42.85,42.65,42.82,121500.0,27.754,27.8711,27.741,27.8516,121500.0
2013-03-05 10:20:00,42.81,42.95,42.77,42.92,78000.0,27.8451,27.9362,27.8191,27.9166,78000.0
2013-03-05 10:30:00,42.92,43.02,42.88,43.01,117400.0,27.9166,27.9817,27.8906,27.9752,117400.0
2013-03-05 10:40:00,43.0,43.1,42.99,43.09,132300.0,27.9687,28.0337,27.9622,28.0272,132300.0
2013-03-05 10:50:00,43.09,43.1,43.02,43.07,55700.0,28.0272,28.0337,27.9817,28.0142,55700.0
2013-03-05 11:00:00,43.07,43.13,43.03,43.11,70500.0,28.0142,28.0532,27.9882,28.0402,70500.0
2013-03-05 11:10:00,43.11,43.19,43.1,43.16,175200.0,28.0402,28.0923,28.0337,28.0728,175200.0
2013-03-05 11:20:00,43.16,43.16,43.07,43.08,45600.0,28.0728,28.0728,28.0142,28.0207,45600.0
2013-03-05 11:30:00,43.09,43.12,43.03,43.05,45900.0,28.0272,28.0467,27.9882,28.0012,45900.0
2013-03-05 11:40:00,43.06,43.12,43.05,43.09,29100.0,28.0077,28.0467,28.0012,28.0272,29100.0
2013-03-05 11:50:00,43.09,43.09,43.04,43.06,55600.0,28.0272,28.0272,27.9947,28.0077,55600.0
2013-03-05 12:00:00,43.07,43.11,43.0,43.02,28500.0,28.0142,28.0402,27.9687,27.9817,28500.0
2013-03-05 12:10:00,43.03,43.1,43.01,43.09,42400.0,27.9882,28.0337,27.9752,28.0272,42400.0
2013-03-05 12:20:00,43.09,43.11,43.07,43.11,33500.0,28.0272,28.0402,28.0142,28.0402,33500.0
2013-03-05 12:30:00,43.11,43.15,43.09,43.1,33400.0,28.0402,28.0662,28.0272,28.0337,33400.0
2013-03-05 12:40:00,43.1,43.12,43.06,43.11,42000.0,28.0337,28.0467,28.0077,28.0402,42000.0
2013-03-05 12:50:00,43.11,43.12,43.05,43.06,49400.0,28.0402,28.0467,28.0012,28.0077,49400.0
2013-03-05 13:00:00,43.05,43.05,42.96,42.98,47100.0,28.0012,28.0012,27.9427,27.9557,47100.0
2013-03-05 13:10:00,42.98,43.02,42.95,43.01,153500.0,27.9557,27.9817,27.9362,27.9752,153500.0
2013-03-05 13:20:00,43.0,43.05,42.98,43.0,53700.0,27.9687,28.0012,27.9557,27.9687,53700.0
2013-03-05 13:30:00,43.0,43.05,42.97,42.99,60500.0,27.9687,28.0012,27.9492,27.9622,60500.0
2013-03-05 13:40:00,42.99,42.99,42.86,42.87,26900.0,27.9622,27.9622,27.8776,27.8841,26900.0
2013-03-05 13:50:00,42.88,42.89,42.78,42.79,33300.0,27.8906,27.8971,27.8256,27.8321,33300.0
2013-03-05 14:00:00,42.8,42.82,42.75,42.75,56600.0,27.8386,27.8516,27.8061,27.8061,56600.0
2013-03-05 14:10:00,42.76,42.84,42.74,42.81,34000.0,27.8126,27.8646,27.7996,27.8451,34000.0
2013-03-05 14:20:00,42.82,42.84,42.79,42.79,19800.0,27.8516,27.8646,27.8321,27.8321,19800.0
2013-03-05 14:30:00,42.78,42.84,42.74,42.8,34300.0,27.8256,27.8646,27.7996,27.8386,34300.0
2013-03-05 14:40:00,42.81,42.87,42.79,42.8,45400.0,27.8451,27.8841,27.8321,27.8386,45400.0
2013-03-05 14:50:00,42.8,42.82,42.76,42.8,32200.0,27.8386,27.8516,27.8126,27.8386,32200.0
2013-03-05 15:00:00,42.8,42.8,42.71,42.76,127000.0,27.8386,27.8386,27.7801,27.8126,127000.0
2013-03-05 15:10:00,42.76,42.76,42.69,42.7,117200.0,27.8126,27.8126,27.767,27.7736,117200.0
2013-03-05 15:20:00,42.69,42.77,42.68,42.76,103900.0,27.767,27.8191,27.7605,27.8126,103900.0
2013-03-05 15:30:00,42.75,42.78,42.71,42.74,122500.0,27.8061,27.8256,27.7801,27.7996,122500.0
2013-03-05 15:40:00,42.73,42.75,42.6,42.61,169900.0,27.7931,27.8061,27.7085,27.715,169900.0
2013-03-05 15:50:00,42.61,42.67,42.57,42.67,306500.0,27.715,27.754,27.689,27.754,306500.0
2013-03-06 09:30:00,43.0,43.24,42.92,43.1,156100.0,27.9687,28.1248,27.9166,28.0337,156100.0
2013-03-06 09:40:00,43.09,43.1,42.9,43.04,124600.0,28.0272,28.0337,27.9036,27.9947,124600.0
2013-03-06 09:50:00,43.05,43.13,42.96,43.12,49900.0,28.0012,28.0532,27.9427,28.0467,49900.0
2013-03-06 10:00:00,43.11,43.33,43.05,43.16,165900.0,28.0402,28.1833,28.0012,28.0728,165900.0
2013-03-06 10:10:00,43.14,43.17,43.07,43.09,41400.0,28.0597,28.0793,28.0142,28.0272,41400.0
2013-03-06 10:20:00,43.09,43.25,43.08,43.21,54400.0,28.0272,28.1313,28.0207,28.1053,54400.0
2013-03-06 10:30:00,43.22,43.22,43.06,43.17,173000.0,28.1118,28.1118,28.0077,28.0793,173000.0
2013-03-06 10:40:00,43.16,43.25,43.15,43.22,45000.0,28.0728,28.1313,28.0662,28.1118,45000.0
2013-03-06 10:50:00,43.21,43.22,43.13,43.14,67200.0,28.1053,28.1118,28.0532,28.0597,67200.0
2013-03-06 11:00:00,43.14,43.23,43.12,43.2,110000.0,28.0597,28.1183,28.0467,28.0988,110000.0
2013-03-06 11:10:00,43.19,43.2,43.14,43.17,46300.0,28.0923,28.0988,28.0597,28.0793,46300.0
2013-03-06 11:20:00,43.16,43.22,43.15,43.2,64700.0,28.0728,28.1118,28.0662,28.0988,64700.0
2013-03-06 11:30:00,43.19,43.26,43.15,43.15,80000.0,28.0923,28.1378,28.0662,28.0662,80000.0
2013-03-06 11:40:00,43.16,43.22,43.15,43.2,94100.0,28.0728,28.1118,28.0662,28.0988,94100.0
2013-03-06 11:50:00,43.2,43.22,43.15,43.18,67600.0,28.0988,28.1118,28.0662,28.0858,67600.0
2013-03-06 12:00:00,43.18,43.19,43.15,43.16,35200.0,28.0858,28.0923,28.0662,28.0728,35200.0
2013-03-06 12:10:00,43.16,43.24,43.16,43.22,30000.0,28.0728,28.1248,28.0728,28.1118,30000.0
2013-03-06 12:20:00,43.22,43.29,43.22,43.27,54900.0,28.1118,28.1573,28.1118,28.1443,54900.0
2013-03-06 12:30:00,43.27,43.34,43.25,43.3,60900.0,28.1443,28.1898,28.1313,28.1638,60900.0
2013-03-06 12:40:00,43.3,43.45,43.28,43.41,93100.0,28.1638,28.2614,28.1508,28.2354,93100.0
2013-03-06 12:50:00,43.41,43.45,43.29,43.3,53100.0,28.2354,28.2614,28.1573,28.1638,53100.0
2013-03-06 13:00:00,43.3,43.37,43.26,43.37,30700.0,28.1638,28.2093,28.1378,28.2093,30700.0
2013-03-06 13:10:00,43.36,43.44,43.34,43.44,42200.0,28.2028,28.2549,28.1898,28.2549,42200.0
2013-03-06 13:20:00,43.43,43.43,43.34,43.38,17900.0,28.2484,28.2484,28.1898,28.2158,17900.0
2013-03-06 13:30:00,43.38,43.43,43.35,43.42,39500.0,28.2158,28.2484,28.1963,28.2419,39500.0
2013-03-06 13:40:00,43.41,43.41,43.35,43.35,67300.0,28.2354,28.2354,28.1963,28.1963,67300.0
2013-03-06 13:50:00,43.36,43.38,43.33,43.36,117100.0,28.2028,28.2158,28.1833,28.2028,117100.0
2013-03-06 14:00:00,43.37,43.39,43.33,43.39,68600.0,28.2093,28.2224,28.1833,28.2224,68600.0
2013-03-06 14:10:00,43.39,43.41,43.34,43.36,82600.0,28.2224,28.2354,28.1898,28.2028,82600.0
2013-03-06 14:20:00,43.36,43.41,43.36,43.39,62800.0,28.2028,28.2354,28.2028,28.2224,62800.0
2013-03-06 14:30:00,43.39,43.44,43.38,43.41,38500.0,28.2224,28.2549,28.2158,28.2354,38500.0
2013-03-06 14:40:00,43.41,43.48,43.37,43.47,45700.0,28.2354,28.2809,28.2093,28.2744,45700.0
2013-03-06 14:50:00,43.47,43.52,43.46,43.51,85300.0,28.2744,28.3069,28.2679,28.3004,85300.0
2013-03-06 15:00:00,43.5,43.5,43.38,43.4,66400.0,28.2939,28.2939,28.2158,28.2289,66400.0
2013-03-06 15:10:00,43.4,43.42,43.34,43.34,67600.0,28.2289,28.2419,28.1898,28.1898,67600.0
2013-03-06 15:20:00,43.35,43.35,43.24,43.31,69000.0,28.1963,28.1963,28.1248,28.1703,69000.0
2013-03-06 15:30:00,43.3,43.32,43.22,43.22,80600.0,28.1638,28.1768,28.1118,28.1118,80600.0
2013-03-06 15:40:00,43.22,43.27,43.21,43.23,78500.0,28.1118,28.1443,28.1053,28.1183,78500.0
2013-03-06 15:50:00,43.23,43.25,43.19,43.25,97700.0,28.1183,28.1313,28.0923,28.1313,97700.0
2013-03-07 09:30:00,43.3,43.48,43.26,43.35,93900.0,28.1638,28.2809,28.1378,28.1963,93900.0
2013-03-07 09:40:00,43.34,43.38,43.12,43.13,127900.0,28.1898,28.2158,28.0467,28.0532,127900.0
2013-03-07 09:50:00,43.14,43.14,42.92,43.0,84300.0,28.0597,28.0597,27.9166,27.9687,84300.0
2013-03-07 10:00:00,42.98,43.0,42.81,42.88,168000.0,27.9557,27.9687,27.8451,27.8906,168000.0
2013-03-07 10:10:00,42.89,42.94,42.86,42.9,70300.0,27.8971,27.9297,27.8776,27.9036,70300.0
2013-03-07 10:20:00,42.9,42.99,42.9,42.97,65500.0,27.9036,27.9622,27.9036,27.9492,65500.0
2013-03-07 10:30:00,42.97,43.04,42.97,43.0,103700.0,27.9492,27.9947,27.9492,27.9687,103700.0
2013-03-07 10:40:00,43.0,43.18,42.99,43.18,54400.0,27.9687,28.0858,27.9622,28.0858,54400.0
2013-03-07 10:50:00,43.18,43.2,43.15,43.18,70200.0,28.0858,28.0988,28.0662,28.0858,70200.0
2013-03-07 11:00:00,43.19,43.28,43.18,43.27,103000.0,28.0923,28.1508,28.0858,28.1443,103000.0
2013-03-07 11:10:00,43.26,43.3,43.21,43.27,35900.0,28.1378,28.1638,28.1053,28.1443,35900.0
2013-03-07 11:20:00,43.28,43.3,43.23,43.25,35400.0,28.1508,28.1638,28.1183,28.1313,35400.0
2013-03-07 11:30:00,43.25,43.3,43.24,43.27,39400.0,28.1313,28.1638,28.1248,28.1443,39400.0
2013-03-07 11:40:00,43.27,43.31,43.26,43.29,24800.0,28.1443,28.1703,28.1378,28.1573,24800.0
2013-03-07 11:50:00,43.3,43.36,43.29,43.32,37600.0,28.1638,28.2028,28.1573,28.1768,37600.0
2013-03-07 12:00:00,43.32,43.34,43.3,43.31,30500.0,28.1768,28.1898,28.1638,28.1703,30500.0
2013-03-07 12:10:00,43.31,43.32,43.21,43.22,34800.0,28.1703,28.1768,28.1053,28.1118,34800.0
2013-03-07 12:20:00,43.22,43.28,43.16,43.28,47600.0,28.1118,28.1508,28.0728,28.1508,47600.0
2013-03-07 12:30:00,43.27,43.33,43.27,43.28,51200.0,28.1443,28.1833,28.1443,28.1508,51200.0
2013-03-07 12:40:00,43.28,43.34,43.27,43.28,74000.0,28.1508,28.1898,28.1443,28.1508,74000.0
2013-03-07 12:50:00,43.27,43.34,43.26,43.31,32300.0,28.1443,28.1898,28.1378,28.1703,32300.0
2013-03-07 13:00:00,43.31,43.34,43.29,43.33,31400.0,28.1703,28.1898,28.1573,28.1833,31400.0
2013-03-07 13:10:00,43.31,43.34,43.31,43.32,20500.0,28.1703,28.1898,28.1703,28.1768,20500.0
2013-03-07 13:20:00,43.31,43.35,43.3,43.33,19300.0,28.1703,28.1963,28.1638,28.1833,19300.0
2013-03-07 13:30:00,43.32,43.33,43.28,43.29,57800.0,28.1768,28.1833,28.1508,28.1573,57800.0
2013-03-07 13:40:00,43.29,43.31,43.28,43.29,46500.0,28.1573,28.1703,28.1508,28.1573,46500.0
2013-03-07 13:50:00,43.29,43.3,43.24,43.25,35800.0,28.1573,28.1638,28.1248,28.1313,35800.0
2013-03-07 14:00:00,43.24,43.26,43.18,43.2,45600.0,28.1248,28.1378,28.0858,28.0988,45600.0
2013-03-07 14:10:00,43.2,43.23,43.19,43.21,38600.0,28.0988,28.1183,28.0923,28.1053,38600.0
2013-03-07 14:20:00,43.2,43.22,43.19,43.2,16200.0,28.0988,28.1118,28.0923,28.0988,16200.0
2013-03-07 14:30:00,43.19,43.21,43.17,43.19,25300.0,28.0923,28.1053,28.0793,28.0923,25300.0
2013-03-07 14:40:00,43.19,43.21,43.19,43.2,24600.0,28.0923,28.1053,28.0923,28.0988,24600.0
2013-03-07 14:50:00,43.2,43.25,43.18,43.25,36300.0,28.0988,28.1313,28.0858,28.1313,36300.0
2013-03-07 15:00:00,43.25,43.34,43.25,43.32,57400.0,28.1313,28.1898,28.1313,28.1768,57400.0
2013-03-07 15:10:00,43.32,43.39,43.29,43.36,50300.0,28.1768,28.2224,28.1573,28.2028,50300.0
2013-03-07 15:20:00,43.35,43.36,43.27,43.34,46300.0,28.1963,28.2028,28.1443,28.1898,46300.0
2013-03-07 15:30:00,43.34,43.37,43.3,43.34,55000.0,28.1898,28.2093,28.1638,28.1898,55000.0
2013-03-07 15:40:00,43.33,43.37,43.28,43.3,94500.0,28.1833,28.2093,28.1508,28.1638,94500.0
2013-03-07 15:50:00,43.31,43.31,43.25,43.26,175400.0,28.1703,28.1703,28.1313,28.1378,175400.0
2013-03-08 09:30:00,43.46,43.52,43.31,43.42,127000.0,28.2679,28.3069,28.1703,28.2419,127000.0
2013-03-08 09:40:00,43.41,43.41,43.15,43.2,41700.0,28.2354,28.2354,28.0662,28.0988,41700.0
2013-03-08 09:50:00,43.2,43.37,43.15,43.29,63100.0,28.0988,28.2093,28.0662,28.1573,63100.0
2013-03-08 10:00:00,43.29,43.31,43.19,43.27,150100.0,28.1573,28.1703,28.0923,28.1443,150100.0
2013-03-08 10:10:00,43.27,43.29,43.08,43.26,121300.0,28.1443,28.1573,28.0207,28.1378,121300.0
2013-03-08 10:20:00,43.27,43.3,43.18,43.24,140200.0,28.1443,28.1638,28.0858,28.1248,140200.0
2013-03-08 10:30:00,43.24,43.25,43.16,43.23,29700.0,28.1248,28.1313,28.0728,28.1183,29700.0
2013-03-08 10:40:00,43.24,43.32,43.24,43.32,152600.0,28.1248,28.1768,28.1248,28.1768,152600.0
2013-03-08 10:50:00,43.32,43.35,43.28,43.32,45000.0,28.1768,28.1963,28.1508,28.1768,45000.0
2013-03-08 11:00:00,43.3,43.31,43.23,43.3,34100.0,28.1638,28.1703,28.1183,28.1638,34100.0
2013-03-08 11:10:00,43.3,43.31,43.27,43.29,36600.0,28.1638,28.1703,28.1443,28.1573,36600.0
2013-03-08 11:20:00,43.28,43.31,43.27,43.28,30200.0,28.1508,28.1703,28.1443,28.1508,30200.0
2013-03-08 11:30:00,43.28,43.29,43.21,43.24,38200.0,28.1508,28.1573,28.1053,28.1248,38200.0
2013-03-08 11:40:00,43.25,43.27,43.22,43.27,40700.0,28.1313,28.1443,28.1118,28.1443,40700.0
2013-03-08 11:50:00,43.27,43.29,43.23,43.25,18500.0,28.1443,28.1573,28.1183,28.1313,18500.0
2013-03-08 12:00:00,43.25,43.25,43.2,43.21,45700.0,28.1313,28.1313,28.0988,28.1053,45700.0
2013-03-08 12:10:00,43.21,43.22,43.13,43.16,62300.0,28.1053,28.1118,28.0532,28.0728,62300.0
2013-03-08 12:20:00,43.16,43.24,43.16,43.2,24700.0,28.0728,28.1248,28.0728,28.0988,24700.0
2013-03-08 12:30:00,43.2,43.22,43.16,43.2,24600.0,28.0988,28.1118,28.0728,28.0988,24600.0
2013-03-08 12:40:00,43.2,43.2,43.16,43.17,29900.0,28.0988,28.0988,28.0728,28.0793,29900.0
2013-03-08 12:50:00,43.16,43.16,43.14,43.15,29900.0,28.0728,28.0728,28.0597,28.0662,29900.0
2013-03-08 13:00:00,43.15,43.2,43.14,43.18,52500.0,28.0662,28.0988,28.0597,28.0858,52500.0
2013-03-08 13:10:00,43.18,43.21,43.17,43.2,60900.0,28.0858,28.1053,28.0793,28.0988,60900.0
2013-03-08 13:20:00,43.2,43.22,43.17,43.17,59700.0,28.0988,28.1118,28.0793,28.0793,59700.0
2013-03-08 13:30:00,43.17,43.2,43.17,43.2,29800.0,28.0793,28.0988,28.0793,28.0988,29800.0
2013-03-08 13:40:00,43.19,43.21,43.16,43.17,70800.0,28.0923,28.1053,28.0728,28.0793,70800.0
2013-03-08 13:50:00,43.16,43.17,43.09,43.1,47500.0,28.0728,28.0793,28.0272,28.0337,47500.0
2013-03-08 14:00:00,43.09,43.15,43.09,43.14,57900.0,28.0272,28.0662,28.0272,28.0597,57900.0
2013-03-08 14:10:00,43.14,43.16,43.1,43.11,42800.0,28.0597,28.0728,28.0337,28.0402,42800.0
2013-03-08 14:20:00,43.11,43.15,43.1,43.15,36200.0,28.0402,28.0662,28.0337,28.0662,36200.0
2013-03-08 14:30:00,43.15,43.16,43.13,43.15,45300.0,28.0662,28.0728,28.0532,28.0662,45300.0
2013-03-08 14:40:00,43.15,43.16,43.12,43.12,44200.0,28.0662,28.0728,28.0467,28.0467,44200.0
2013-03-08 14:50:00,43.13,43.17,43.12,43.13,171100.0,28.0532,28.0793,28.0467,28.0532,171100.0
2013-03-08 15:00:00,43.14,43.16,43.14,43.15,247300.0,28.0597,28.0728,28.0597,28.0662,247300.0
2013-03-08 15:10:00,43.15,43.15,43.09,43.09,180400.0,28.0662,28.0662,28.0272,28.0272,180400.0
2013-03-08 15:20:00,43.09,43.14,43.09,43.09,77800.0,28.0272,28.0597,28.0272,28.0272,77800.0
2013-03-08 15:30:00,43.09,43.1,43.03,43.07,133000.0,28.0272,28.0337,27.9882,28.0142,133000.0
2013-03-08 15:40:00,43.07,43.07,43.03,43.05,140500.0,28.0142,28.0142,27.9882,28.0012,140500.0
2013-03-08 15:50:00,43.05,43.11,43.02,43.02,257700.0,28.0012,28.0402,27.9817,27.9817,257700.0
2013-03-11 09:30:00,42.99,43.01,42.72,42.78,92600.0,27.9622,27.9752,27.7866,27.8256,92600.0
2013-03-11 09:40:00,42.78,42.8,42.71,42.73,45800.0,27.8256,27.8386,27.7801,27.7931,45800.0
2013-03-11 09:50:00,42.72,42.79,42.71,42.73,50400.0,27.7866,27.8321,27.7801,27.7931,50400.0
2013-03-11 10:00:00,42.74,42.81,42.69,42.75,86900.0,27.7996,27.8451,27.767,27.8061,86900.0
2013-03-11 10:10:00,42.75,42.76,42.59,42.59,118600.0,27.8061,27.8126,27.702,27.702,118600.0
2013-03-11 10:20:00,42.6,42.62,42.53,42.58,110800.0,27.7085,27.7215,27.663,27.6955,110800.0
2013-03-11 10:30:00,42.58,42.59,42.52,42.54,81500.0,27.6955,27.702,27.6565,27.6695,81500.0
2013-03-11 10:40:00,42.55,42.71,42.55,42.7,51500.0,27.676,27.7801,27.676,27.7736,51500.0
2013-03-11 10:50:00,42.7,42.77,42.7,42.75,41000.0,27.7736,27.8191,27.7736,27.8061,41000.0
2013-03-11 11:00:00,42.75,42.76,42.64,42.66,64800.0,27.8061,27.8126,27.7345,27.7475,64800.0
2013-03-11 11:10:00,42.66,42.67,42.63,42.65,69600.0,27.7475,27.754,27.728,27.741,69600.0
2013-03-11 11:20:00,42.65,42.65,42.59,42.6,51600.0,27.741,27.741,27.702,27.7085,51600.0
2013-03-11 11:30:00,42.6,42.64,41.73,42.61,163800.0,27.7085,27.7345,27.1426,27.715,163800.0
2013-03-11 11:40:00,42.61,42.64,42.59,42.6,65400.0,27.715,27.7345,27.702,27.7085,65400.0
2013-03-11 11:50:00,42.6,42.61,42.58,42.6,272500.0,27.7085,27.715,27.6955,27.7085,272500.0
2013-03-11 12:00:00,42.6,42.65,42.58,42.64,405400.0,27.7085,27.741,27.6955,27.7345,405400.0
2013-03-11 12:10:00,42.63,42.79,42.63,42.79,170700.0,27.728,27.8321,27.728,27.8321,170700.0
2013-03-11 12:20:00,42.79,42.85,42.69,42.75,317300.0,27.8321,27.8711,27.767,27.8061,317300.0
2013-03-11 12:30:00,42.74,42.76,42.7,42.73,182200.0,27.7996,27.8126,27.7736,27.7931,182200.0
2013-03-11 12:40:00,42.74,42.75,42.72,42.72,46200.0,27.7996,27.8061,27.7866,27.7866,46200.0
2013-03-11 12:50:00,42.72,42.73,42.69,42.7,69600.0,27.7866,27.7931,27.767,27.7736,69600.0
2013-03-11 13:00:00,42.7,42.71,42.69,42.71,98900.0,27.7736,27.7801,27.767,27.7801,98900.0
2013-03-11 13:10:00,42.7,42.79,42.69,42.78,149000.0,27.7736,27.8321,27.767,27.8256,149000.0
2013-03-11 13:20:00,42.78,42.84,42.78,42.78,179000.0,27.8256,27.8646,27.8256,27.8256,179000.0
2013-03-11 13:30:00,42.78,42.81,42.77,42.8,61400.0,27.8256,27.8451,27.8191,27.8386,61400.0
2013-03-11 13:40:00,42.81,42.81,42.75,42.75,40100.0,27.8451,27.8451,27.8061,27.8061,40100.0
2013-03-11 13:50:00,42.75,42.76,42.73,42.74,129900.0,27.8061,27.8126,27.7931,27.7996,129900.0
2013-03-11 14:00:00,42.75,42.81,42.74,42.78,45900.0,27.8061,27.8451,27.7996,27.8256,45900.0
2013-03-11 14:10:00,42.77,42.78,42.72,42.74,54300.0,27.8191,27.8256,27.7866,27.7996,54300.0
2013-03-11 14:20:00,42.74,42.81,42.73,42.79,162600.0,27.7996,27.8451,27.7931,27.8321,162600.0
2013-03-11 14:30:00,42.8,42.84,42.79,42.8,78000.0,27.8386,27.8646,27.8321,27.8386,78000.0
2013-03-11 14:40:00,42.8,42.82,42.79,42.79,96100.0,27.8386,27.8516,27.8321,27.8321,96100.0
2013-03-11 14:50:00,42.8,42.8,42.78,42.79,41000.0,27.8386,27.8386,27.8256,27.8321,41000.0
2013-03-11 15:00:00,42.8,42.84,42.78,42.8,383600.0,27.8386,27.8646,27.8256,27.8386,383600.0
2013-03-11 15:10:00,42.81,42.83,42.78,42.82,87000.0,27.8451,27.8581,27.8256,27.8516,87000.0
2013-03-11 15:20:00,42.82,42.82,42.71,42.71,80600.0,27.8516,27.8516,27.7801,27.7801,80600.0
2013-03-11 15:30:00,42.71,42.76,42.71,42.73,97800.0,27.7801,27.8126,27.7801,27.7931,97800.0
2013-03-11 15:40:00,42.73,42.82,42.73,42.77,503900.0,27.7931,27.8516,27.7931,27.8191,503900.0
2013-03-11 15:50:00,42.76,42.82,42.75,42.8,474500.0,27.8126,27.8516,27.8061,27.8386,474500.0
2013-03-12 09:30:00,42.8,42.86,42.69,42.73,88500.0,27.8386,27.8776,27.767,27.7931,88500.0
2013-03-12 09:40:00,42.71,42.79,42.7,42.79,167900.0,27.7801,27.8321,27.7736,27.8321,167900.0
2013-03-12 09:50:00,42.8,42.95,42.76,42.94,229200.0,27.8386,27.9362,27.8126,27.9297,229200.0
2013-03-12 10:00:00,42.94,42.98,42.89,42.94,56300.0,27.9297,27.9557,27.8971,27.9297,56300.0
2013-03-12 10:10:00,42.94,42.96,42.89,42.89,33600.0,27.9297,27.9427,27.8971,27.8971,33600.0
2013-03-12 10:20:00,42.89,42.94,42.87,42.93,84400.0,27.8971,27.9297,27.8841,27.9232,84400.0
2013-03-12 10:30:00,42.93,43.0,42.93,42.98,41900.0,27.9232,27.9687,27.9232,27.9557,41900.0
2013-03-12 10:40:00,42.98,42.99,42.93,42.94,36500.0,27.9557,27.9622,27.9232,27.9297,36500.0
2013-03-12 10:50:00,42.94,42.96,42.91,42.93,36300.0,27.9297,27.9427,27.9101,27.9232,36300.0
2013-03-12 11:00:00,42.93,42.93,42.87,42.89,53900.0,27.9232,27.9232,27.8841,27.8971,53900.0
2013-03-12 11:10:00,42.88,42.96,42.87,42.91,46600.0,27.8906,27.9427,27.8841,27.9101,46600.0
2013-03-12 11:20:00,42.9,42.91,42.82,42.82,31300.0,27.9036,27.9101,27.8516,27.8516,31300.0
2013-03-12 11:30:00,42.83,42.92,42.83,42.88,37400.0,27.8581,27.9166,27.8581,27.8906,37400.0
2013-03-12 11:40:00,42.88,42.9,42.8,42.84,20900.0,27.8906,27.9036,27.8386,27.8646,20900.0
2013-03-12 11:50:00,42.84,42.97,42.84,42.97,52100.0,27.8646,27.9492,27.8646,27.9492,52100.0
2013-03-12 12:00:00,42.98,42.98,42.92,42.92,35400.0,27.9557,27.9557,27.9166,27.9166,35400.0
2013-03-12 12:10:00,42.92,42.96,42.9,42.93,15100.0,27.9166,27.9427,27.9036,27.9232,15100.0
2013-03-12 12:20:00,42.93,42.94,42.84,42.89,33800.0,27.9232,27.9297,27.8646,27.8971,33800.0
2013-03-12 12:30:00,42.89,42.92,42.84,42.86,24600.0,27.8971,27.9166,27.8646,27.8776,24600.0
2013-03-12 12:40:00,42.86,42.9,42.82,42.87,30000.0,27.8776,27.9036,27.8516,27.8841,30000.0
2013-03-12 12:50:00,42.87,42.91,42.86,42.87,44700.0,27.8841,27.9101,27.8776,27.8841,44700.0
2013-03-12 13:00:00,42.86,42.88,42.84,42.84,13500.0,27.8776,27.8906,27.8646,27.8646,13500.0
2013-03-12 13:10:00,42.84,42.89,42.84,42.87,13700.0,27.8646,27.8971,27.8646,27.8841,13700.0
2013-03-12 13:20:00,42.87,42.89,42.84,42.84,16400.0,27.8841,27.8971,27.8646,27.8646,16400.0
2013-03-12 13:30:00,42.84,42.88,42.81,42.84,35400.0,27.8646,27.8906,27.8451,27.8646,35400.0
2013-03-12 13:40:00,42.84,42.86,42.8,42.8,28000.0,27.8646,27.8776,27.8386,27.8386,28000.0
2013-03-12 13:50:00,42.8,42.86,42.8,42.83,56500.0,27.8386,27.8776,27.8386,27.8581,56500.0
2013-03-12 14:00:00,42.84,42.86,42.83,42.84,61300.0,27.8646,27.8776,27.8581,27.8646,61300.0
2013-03-12 14:10:00,42.84,42.86,42.78,42.8,75800.0,27.8646,27.8776,27.8256,27.8386,75800.0
2013-03-12 14:20:00,42.79,42.8,42.63,42.63,69500.0,27.8321,27.8386,27.728,27.728,69500.0
2013-03-12 14:30:00,42.64,42.66,42.61,42.64,48100.0,27.7345,27.7475,27.715,27.7345,48100.0
2013-03-12 14:40:00,42.64,42.67,42.63,42.66,57300.0,27.7345,27.754,27.728,27.7475,57300.0
2013-03-12 14:50:00,42.66,42.66,42.61,42.61,32800.0,27.7475,27.7475,27.715,27.715,32800.0
2013-03-12 15:00:00,42.62,42.68,42.61,42.64,53400.0,27.7215,27.7605,27.715,27.7345,53400.0
2013-03-12 15:10:00,42.65,42.79,42.65,42.79,323500.0,27.741,27.8321,27.741,27.8321,323500.0
2013-03-12 15:20:00,42.8,42.86,42.78,42.8,46500.0,27.8386,27.8776,27.8256,27.8386,46500.0
2013-03-12 15:30:00,42.8,42.8,42.75,42.76,459500.0,27.8386,27.8386,27.8061,27.8126,459500.0
2013-03-12 15:40:00,42.76,42.8,42.66,42.66,184100.0,27.8126,27.8386,27.7475,27.7475,184100.0
2013-03-12 15:50:00,42.67,42.68,42.59,42.62,572400.0,27.754,27.7605,27.702,27.7215,572400.0
2013-03-13 09:30:00,42.56,42.7,42.4,42.62,84300.0,27.6825,27.7736,27.5784,27.7215,84300.0
2013-03-13 09:40:00,42.63,42.63,42.42,42.49,89900.0,27.728,27.728,27.5914,27.637,89900.0
2013-03-13 09:50:00,42.5,42.72,42.48,42.72,20300.0,27.6435,27.7866,27.6305,27.7866,20300.0
2013-03-13 10:00:00,42.72,42.73,42.48,42.48,43300.0,27.7866,27.7931,27.6305,27.6305,43300.0
2013-03-13 10:10:00,42.48,42.64,42.48,42.64,42200.0,27.6305,27.7345,27.6305,27.7345,42200.0
2013-03-13 10:20:00,42.64,42.66,42.6,42.61,30000.0,27.7345,27.7475,27.7085,27.715,30000.0
2013-03-13 10:30:00,42.62,42.66,42.59,42.65,42800.0,27.7215,27.7475,27.702,27.741,42800.0
2013-03-13 10:40:00,42.63,42.66,42.61,42.66,54400.0,27.728,27.7475,27.715,27.7475,54400.0
2013-03-13 10:50:00,42.66,42.73,42.64,42.71,76600.0,27.7475,27.7931,27.7345,27.7801,76600.0
2013-03-13 11:00:00,42.71,42.76,42.7,42.74,43100.0,27.7801,27.8126,27.7736,27.7996,43100.0
2013-03-13 11:10:00,42.74,42.79,42.74,42.77,35300.0,27.7996,27.8321,27.7996,27.8191,35300.0
2013-03-13 11:20:00,42.77,42.84,42.77,42.84,38900.0,27.8191,27.8646,27.8191,27.8646,38900.0
2013-03-13 11:30:00,42.83,42.87,42.8,42.84,24400.0,27.8581,27.8841,27.8386,27.8646,24400.0
2013-03-13 11:40:00,42.84,42.87,42.82,42.83,45400.0,27.8646,27.8841,27.8516,27.8581,45400.0
2013-03-13 11:50:00,42.83,42.87,42.8,42.83,149400.0,27.8581,27.8841,27.8386,27.8581,149400.0
2013-03-13 12:00:00,42.83,42.83,42.8,42.81,34900.0,27.8581,27.8581,27.8386,27.8451,34900.0
2013-03-13 12:10:00,42.8,42.84,42.8,42.81,78800.0,27.8386,27.8646,27.8386,27.8451,78800.0
2013-03-13 12:20:00,42.8,42.83,42.79,42.81,26200.0,27.8386,27.8581,27.8321,27.8451,26200.0
2013-03-13 12:30:00,42.81,42.84,42.8,42.82,105500.0,27.8451,27.8646,27.8386,27.8516,105500.0
2013-03-13 12:40:00,42.83,42.83,42.79,42.82,29900.0,27.8581,27.8581,27.8321,27.8516,29900.0
2013-03-13 12:50:00,42.81,42.82,42.8,42.82,22100.0,27.8451,27.8516,27.8386,27.8516,22100.0
2013-03-13 13:00:00,42.82,42.87,42.81,42.86,43500.0,27.8516,27.8841,27.8451,27.8776,43500.0
2013-03-13 13:10:00,42.85,42.89,42.84,42.88,24400.0,27.8711,27.8971,27.8646,27.8906,24400.0
2013-03-13 13:20:00,42.88,42.9,42.87,42.88,20800.0,27.8906,27.9036,27.8841,27.8906,20800.0
2013-03-13 13:30:00,42.89,42.9,42.84,42.88,101700.0,27.8971,27.9036,27.8646,27.8906,101700.0
2013-03-13 13:40:00,42.87,42.95,42.86,42.95,47600.0,27.8841,27.9362,27.8776,27.9362,47600.0
2013-03-13 13:50:00,42.94,42.95,42.93,42.95,29200.0,27.9297,27.9362,27.9232,27.9362,29200.0
2013-03-13 14:00:00,42.95,42.98,42.92,42.97,34000.0,27.9362,27.9557,27.9166,27.9492,34000.0
2013-03-13 14:10:00,42.97,42.98,42.95,42.96,34500.0,27.9492,27.9557,27.9362,27.9427,34500.0
2013-03-13 14:20:00,42.96,42.98,42.94,42.97,61900.0,27.9427,27.9557,27.9297,27.9492,61900.0
2013-03-13 14:30:00,42.97,42.99,42.96,42.96,30900.0,27.9492,27.9622,27.9427,27.9427,30900.0
2013-03-13 14:40:00,42.96,42.97,42.94,42.97,35600.0,27.9427,27.9492,27.9297,27.9492,35600.0
2013-03-13 14:50:00,42.96,42.98,42.93,42.96,47000.0,27.9427,27.9557,27.9232,27.9427,47000.0
2013-03-13 15:00:00,42.95,42.99,42.89,42.9,66500.0,27.9362,27.9622,27.8971,27.9036,66500.0
2013-03-13 15:10:00,42.89,42.94,42.88,42.91,61200.0,27.8971,27.9297,27.8906,27.9101,61200.0
2013-03-13 15:20:00,42.91,43.03,42.91,43.02,70400.0,27.9101,27.9882,27.9101,27.9817,70400.0
2013-03-13 15:30:00,43.01,43.05,43.0,43.02,87300.0,27.9752,28.0012,27.9687,27.9817,87300.0
2013-03-13 15:40:00,43.02,43.04,43.0,43.02,95700.0,27.9817,27.9947,27.9687,27.9817,95700.0
2013-03-13 15:50:00,43.03,43.05,42.98,42.99,121700.0,27.9882,28.0012,27.9557,27.9622,121700.0
2013-03-14 09:30:00,43.03,43.16,43.03,43.07,77900.0,27.9882,28.0728,27.9882,28.0142,77900.0
2013-03-14 09:40:00,43.07,43.16,43.06,43.14,74500.0,28.0142,28.0728,28.0077,28.0597,74500.0
2013-03-14 09:50:00,43.13,43.16,43.1,43.15,96500.0,28.0532,28.0728,28.0337,28.0662,96500.0
2013-03-14 10:00:00,43.15,43.19,43.11,43.11,74600.0,28.0662,28.0923,28.0402,28.0402,74600.0
2013-03-14 10:10:00,43.11,43.13,43.09,43.12,120000.0,28.0402,28.0532,28.0272,28.0467,120000.0
2013-03-14 10:20:00,43.12,43.13,43.1,43.11,78900.0,28.0467,28.0532,28.0337,28.0402,78900.0
2013-03-14 10:30:00,43.11,43.11,43.0,43.04,54000.0,28.0402,28.0402,27.9687,27.9947,54000.0
2013-03-14 10:40:00,43.05,43.06,43.04,43.06,48400.0,28.0012,28.0077,27.9947,28.0077,48400.0
2013-03-14 10:50:00,43.05,43.14,43.05,43.12,28300.0,28.0012,28.0597,28.0012,28.0467,28300.0
2013-03-14 11:00:00,43.11,43.13,43.08,43.1,40100.0,28.0402,28.0532,28.0207,28.0337,40100.0
2013-03-14 11:10:00,43.09,43.11,43.05,43.11,85900.0,28.0272,28.0402,28.0012,28.0402,85900.0
2013-03-14 11:20:00,43.11,43.15,43.08,43.08,41000.0,28.0402,28.0662,28.0207,28.0207,41000.0
2013-03-14 11:30:00,43.09,43.11,43.08,43.08,146200.0,28.0272,28.0402,28.0207,28.0207,146200.0
2013-03-14 11:40:00,43.09,43.1,43.08,43.08,25900.0,28.0272,28.0337,28.0207,28.0207,25900.0
2013-03-14 11:50:00,43.08,43.14,43.08,43.12,51800.0,28.0207,28.0597,28.0207,28.0467,51800.0
2013-03-14 12:00:00,43.12,43.17,43.12,43.16,38900.0,28.0467,28.0793,28.0467,28.0728,38900.0
2013-03-14 12:10:00,43.16,43.18,43.09,43.11,61000.0,28.0728,28.0858,28.0272,28.0402,61000.0
2013-03-14 12:20:00,43.11,43.12,43.09,43.09,27500.0,28.0402,28.0467,28.0272,28.0272,27500.0
2013-03-14 12:30:00,43.1,43.2,43.1,43.2,30700.0,28.0337,28.0988,28.0337,28.0988,30700.0
2013-03-14 12:40:00,43.2,43.26,43.19,43.26,74400.0,28.0988,28.1378,28.0923,28.1378,74400.0
2013-03-14 12:50:00,43.25,43.28,43.25,43.26,21700.0,28.1313,28.1508,28.1313,28.1378,21700.0
2013-03-14 13:00:00,43.27,43.38,43.27,43.36,80100.0,28.1443,28.2158,28.1443,28.2028,80100.0
2013-03-14 13:10:00,43.36,43.36,43.28,43.28,79000.0,28.2028,28.2028,28.1508,28.1508,79000.0
2013-03-14 13:20:00,43.28,43.3,43.23,43.23,70600.0,28.1508,28.1638,28.1183,28.1183,70600.0
2013-03-14 13:30:00,43.23,43.27,43.22,43.24,38000.0,28.1183,28.1443,28.1118,28.1248,38000.0
2013-03-14 13:40:00,43.24,43.29,43.23,43.29,36600.0,28.1248,28.1573,28.1183,28.1573,36600.0
2013-03-14 13:50:00,43.29,43.29,43.26,43.27,53100.0,28.1573,28.1573,28.1378,28.1443,53100.0
2013-03-14 14:00:00,43.27,43.29,43.25,43.29,43900.0,28.1443,28.1573,28.1313,28.1573,43900.0
2013-03-14 14:10:00,43.28,43.29,43.22,43.23,57000.0,28.1508,28.1573,28.1118,28.1183,57000.0
2013-03-14 14:20:00,43.23,43.26,43.22,43.22,83100.0,28.1183,28.1378,28.1118,28.1118,83100.0
2013-03-14 14:30:00,43.21,43.25,43.21,43.21,34400.0,28.1053,28.1313,28.1053,28.1053,34400.0
2013-03-14 14:40:00,43.22,43.24,43.18,43.18,51800.0,28.1118,28.1248,28.0858,28.0858,51800.0
2013-03-14 14:50:00,43.19,43.19,43.17,43.18,11900.0,28.0923,28.0923,28.0793,28.0858,11900.0
2013-03-14 15:00:00,43.17,43.18,43.17,43.17,57500.0,28.0793,28.0858,28.0793,28.0793,57500.0
2013-03-14 15:10:00,43.18,43.18,43.15,43.16,99300.0,28.0858,28.0858,28.0662,28.0728,99300.0
2013-03-14 15:20:00,43.17,43.23,43.16,43.22,90800.0,28.0793,28.1183,28.0728,28.1118,90800.0
2013-03-14 15:30:00,43.22,43.33,43.21,43.32,148400.0,28.1118,28.1833,28.1053,28.1768,148400.0
2013-03-14 15:40:00,43.31,43.32,43.24,43.25,110800.0,28.1703,28.1768,28.1248,28.1313,110800.0
2013-03-14 15:50:00,43.26,43.32,43.26,43.31,204900.0,28.1378,28.1768,28.1378,28.1703,204900.0
2013-03-15 09:30:00,43.1,43.2,42.92,43.01,486100.0,28.0337,28.0988,27.9166,27.9752,486100.0
2013-03-15 09:40:00,43.01,43.19,43.0,43.19,34700.0,27.9752,28.0923,27.9687,28.0923,34700.0
2013-03-15 09:50:00,43.21,43.22,43.04,43.08,50100.0,28.1053,28.1118,27.9947,28.0207,50100.0
2013-03-15 10:00:00,43.08,43.08,42.99,43.0,74000.0,28.0207,28.0207,27.9622,27.9687,74000.0
2013-03-15 10:10:00,43.0,43.04,42.99,43.02,55500.0,27.9687,27.9947,27.9622,27.9817,55500.0
2013-03-15 10:20:00,43.02,43.03,42.99,42.99,42100.0,27.9817,27.9882,27.9622,27.9622,42100.0
2013-03-15 10:30:00,42.99,43.02,42.99,43.02,40900.0,27.9622,27.9817,27.9622,27.9817,40900.0
2013-03-15 10:40:00,43.02,43.02,42.99,43.01,41100.0,27.9817,27.9817,27.9622,27.9752,41100.0
2013-03-15 10:50:00,43.01,43.05,42.99,43.04,59500.0,27.9752,28.0012,27.9622,27.9947,59500.0
2013-03-15 11:00:00,43.03,43.03,43.0,43.02,24300.0,27.9882,27.9882,27.9687,27.9817,24300.0
2013-03-15 11:10:00,43.01,43.02,42.99,43.01,42000.0,27.9752,27.9817,27.9622,27.9752,42000.0
2013-03-15 11:20:00,43.01,43.05,42.99,43.01,47000.0,27.9752,28.0012,27.9622,27.9752,47000.0
2013-03-15 11:30:00,43.01,43.02,42.99,42.99,176700.0,27.9752,27.9817,27.9622,27.9622,176700.0
2013-03-15 11:40:00,42.99,43.01,42.99,42.99,29200.0,27.9622,27.9752,27.9622,27.9622,29200.0
2013-03-15 11:50:00,42.99,43.02,42.99,43.0,25700.0,27.9622,27.9817,27.9622,27.9687,25700.0
2013-03-15 12:00:00,43.0,43.0,42.98,42.99,26000.0,27.9687,27.9687,27.9557,27.9622,26000.0
2013-03-15 12:10:00,42.99,43.01,42.96,42.99,42400.0,27.9622,27.9752,27.9427,27.9622,42400.0
2013-03-15 12:20:00,43.0,43.02,42.98,43.0,24400.0,27.9687,27.9817,27.9557,27.9687,24400.0
2013-03-15 12:30:00,43.0,43.03,42.98,42.98,29000.0,27.9687,27.9882,27.9557,27.9557,29000.0
2013-03-15 12:40:00,42.98,43.04,42.98,43.03,22200.0,27.9557,27.9947,27.9557,27.9882,22200.0
2013-03-15 12:50:00,43.03,43.03,42.99,43.0,11400.0,27.9882,27.9882,27.9622,27.9687,11400.0
2013-03-15 13:00:00,43.0,43.0,42.98,42.98,26000.0,27.9687,27.9687,27.9557,27.9557,26000.0
2013-03-15 13:10:00,42.98,43.02,42.98,43.01,15300.0,27.9557,27.9817,27.9557,27.9752,15300.0
2013-03-15 13:20:00,43.01,43.01,42.99,43.0,26400.0,27.9752,27.9752,27.9622,27.9687,26400.0
2013-03-15 13:30:00,42.99,43.04,42.99,43.02,23600.0,27.9622,27.9947,27.9622,27.9817,23600.0
2013-03-15 13:40:00,43.02,43.03,43.0,43.02,9700.0,27.9817,27.9882,27.9687,27.9817,9700.0
2013-03-15 13:50:00,43.01,43.02,42.98,42.99,21000.0,27.9752,27.9817,27.9557,27.9622,21000.0
2013-03-15 14:00:00,42.99,43.0,42.97,42.98,34600.0,27.9622,27.9687,27.9492,27.9557,34600.0
2013-03-15 14:10:00,42.98,43.01,42.97,43.01,38400.0,27.9557,27.9752,27.9492,27.9752,38400.0
2013-03-15 14:20:00,43.01,43.01,42.9,42.9,28000.0,27.9752,27.9752,27.9036,27.9036,28000.0
2013-03-15 14:30:00,42.9,42.93,42.89,42.92,26500.0,27.9036,27.9232,27.8971,27.9166,26500.0
2013-03-15 14:40:00,42.91,42.91,42.89,42.9,33800.0,27.9101,27.9101,27.8971,27.9036,33800.0
2013-03-15 14:50:00,42.89,42.92,42.88,42.9,38100.0,27.8971,27.9166,27.8906,27.9036,38100.0
2013-03-15 15:00:00,42.91,42.93,42.9,42.93,23900.0,27.9101,27.9232,27.9036,27.9232,23900.0
2013-03-15 15:10:00,42.93,42.94,42.9,42.91,32700.0,27.9232,27.9297,27.9036,27.9101,32700.0
2013-03-15 15:20:00,42.91,42.91,42.88,42.9,91400.0,27.9101,27.9101,27.8906,27.9036,91400.0
2013-03-15 15:30:00,42.9,42.95,42.89,42.92,72000.0,27.9036,27.9362,27.8971,27.9166,72000.0
2013-03-15 15:40:00,42.93,42.95,42.89,42.91,114800.0,27.9232,27.9362,27.8971,27.9101,114800.0
2013-03-15 15:50:00,42.92,43.02,42.91,43.01,275100.0,27.9166,27.9817,27.9101,27.9752,275100.0
2013-03-18 09:30:00,42.46,42.47,42.18,42.4,56800.0,27.6174,27.624,27.4353,27.5784,56800.0
2013-03-18 09:40:00,42.41,42.48,42.39,42.46,25100.0,27.5849,27.6305,27.5719,27.6174,25100.0
2013-03-18 09:50:00,42.47,42.53,42.44,42.47,24200.0,27.624,27.663,27.6044,27.624,24200.0
2013-03-18 10:00:00,42.46,42.51,42.43,42.44,46700.0,27.6174,27.65,27.5979,27.6044,46700.0
2013-03-18 10:10:00,42.45,42.53,42.44,42.48,133900.0,27.6109,27.663,27.6044,27.6305,133900.0
2013-03-18 10:20:00,42.47,42.51,42.41,42.49,48100.0,27.624,27.65,27.5849,27.637,48100.0
2013-03-18 10:30:00,42.5,42.52,42.43,42.46,32800.0,27.6435,27.6565,27.5979,27.6174,32800.0
2013-03-18 10:40:00,42.45,42.51,42.44,42.47,28300.0,27.6109,27.65,27.6044,27.624,28300.0
2013-03-18 10:50:00,42.47,42.48,42.39,42.39,27400.0,27.624,27.6305,27.5719,27.5719,27400.0
2013-03-18 11:00:00,42.39,42.41,42.37,42.39,30900.0,27.5719,27.5849,27.5589,27.5719,30900.0
2013-03-18 11:10:00,42.39,42.45,42.38,42.45,44000.0,27.5719,27.6109,27.5654,27.6109,44000.0
2013-03-18 11:20:00,42.44,42.47,42.43,42.45,45900.0,27.6044,27.624,27.5979,27.6109,45900.0
2013-03-18 11:30:00,42.46,42.46,42.42,42.45,33400.0,27.6174,27.6174,27.5914,27.6109,33400.0
2013-03-18 11:40:00,42.45,42.5,42.44,42.49,31400.0,27.6109,27.6435,27.6044,27.637,31400.0
2013-03-18 11:50:00,42.49,42.52,42.48,42.49,41500.0,27.637,27.6565,27.6305,27.637,41500.0
2013-03-18 12:00:00,42.49,42.66,42.49,42.65,43500.0,27.637,27.7475,27.637,27.741,43500.0
2013-03-18 12:10:00,42.66,42.7,42.64,42.64,26900.0,27.7475,27.7736,27.7345,27.7345,26900.0
2013-03-18 12:20:00,42.65,42.65,42.58,42.58,21700.0,27.741,27.741,27.6955,27.6955,21700.0
2013-03-18 12:30:00,42.59,42.61,42.55,42.56,17200.0,27.702,27.715,27.676,27.6825,17200.0
2013-03-18 12:40:00,42.56,42.57,42.52,42.53,17100.0,27.6825,27.689,27.6565,27.663,17100.0
2013-03-18 12:50:00,42.53,42.57,42.52,42.57,12400.0,27.663,27.689,27.6565,27.689,12400.0
2013-03-18 13:00:00,42.57,42.58,42.54,42.57,12300.0,27.689,27.6955,27.6695,27.689,12300.0
2013-03-18 13:10:00,42.56,42.61,42.56,42.58,12900.0,27.6825,27.715,27.6825,27.6955,12900.0
2013-03-18 13:20:00,42.58,42.61,42.51,42.51,18600.0,27.6955,27.715,27.65,27.65,18600.0
2013-03-18 13:30:00,42.52,42.56,42.47,42.49,20400.0,27.6565,27.6825,27.624,27.637,20400.0
2013-03-18 13:40:00,42.49,42.52,42.47,42.49,19100.0,27.637,27.6565,27.624,27.637,19100.0
2013-03-18 13:50:00,42.49,42.49,42.45,42.45,30800.0,27.637,27.637,27.6109,27.6109,30800.0
2013-03-18 14:00:00,42.45,42.5,42.44,42.49,15800.0,27.6109,27.6435,27.6044,27.637,15800.0
2013-03-18 14:10:00,42.49,42.55,42.48,42.54,24400.0,27.637,27.676,27.6305,27.6695,24400.0
2013-03-18 14:20:00,42.54,42.58,42.52,42.55,26000.0,27.6695,27.6955,27.6565,27.676,26000.0
2013-03-18 14:30:00,42.55,42.55,42.48,42.48,31500.0,27.676,27.676,27.6305,27.6305,31500.0
2013-03-18 14:40:00,42.48,42.5,42.45,42.49,40900.0,27.6305,27.6435,27.6109,27.637,40900.0
2013-03-18 14:50:00,42.49,42.49,42.41,42.42,42000.0,27.637,27.637,27.5849,27.5914,42000.0
2013-03-18 15:00:00,42.43,42.49,42.43,42.48,33300.0,27.5979,27.637,27.5979,27.6305,33300.0
2013-03-18 15:10:00,42.48,42.58,42.47,42.54,94200.0,27.6305,27.6955,27.624,27.6695,94200.0
2013-03-18 15:20:00,42.55,42.57,42.49,42.51,98200.0,27.676,27.689,27.637,27.65,98200.0
2013-03-18 15:30:00,42.51,42.53,42.46,42.47,77400.0,27.65,27.663,27.6174,27.624,77400.0
2013-03-18 15:40:00,42.47,42.52,42.44,42.46,145300.0,27.624,27.6565,27.6044,27.6174,145300.0
2013-03-18 15:50:00,42.45,42.56,42.45,42.54,183000.0,27.6109,27.6825,27.6109,27.6695,183000.0
2013-03-19 09:30:00,42.68,42.82,42.68,42.7,33500.0,27.7605,27.8516,27.7605,27.7736,33500.0
2013-03-19 09:40:00,42.66,42.71,42.65,42.7,42400.0,27.7475,27.7801,27.741,27.7736,42400.0
2013-03-19 09:50:00,42.71,42.72,42.57,42.6,55100.0,27.7801,27.7866,27.689,27.7085,55100.0
2013-03-19 10:00:00,42.58,42.59,42.42,42.46,62400.0,27.6955,27.702,27.5914,27.6174,62400.0
2013-03-19 10:10:00,42.45,42.46,42.37,42.38,132300.0,27.6109,27.6174,27.5589,27.5654,132300.0
2013-03-19 10:20:00,42.38,42.41,42.25,42.27,1249700.0,27.5654,27.5849,27.4809,27.4939,1249700.0
2013-03-19 10:30:00,42.27,42.27,42.22,42.27,61300.0,27.4939,27.4939,27.4613,27.4939,61300.0
2013-03-19 10:40:00,42.27,42.33,42.2,42.21,67600.0,27.4939,27.5329,27.4483,27.4548,67600.0
2013-03-19 10:50:00,42.21,42.27,42.1,42.15,193500.0,27.4548,27.4939,27.3833,27.4158,193500.0
2013-03-19 11:00:00,42.16,42.16,42.04,42.04,116000.0,27.4223,27.4223,27.3443,27.3443,116000.0
2013-03-19 11:10:00,42.03,42.11,42.01,42.07,219300.0,27.3378,27.3898,27.3248,27.3638,219300.0
2013-03-19 11:20:00,42.06,42.11,42.05,42.1,38100.0,27.3573,27.3898,27.3508,27.3833,38100.0
2013-03-19 11:30:00,42.11,42.17,42.11,42.13,63100.0,27.3898,27.4288,27.3898,27.4028,63100.0
2013-03-19 11:40:00,42.13,42.15,41.95,41.95,61600.0,27.4028,27.4158,27.2857,27.2857,61600.0
2013-03-19 11:50:00,41.95,41.96,41.77,41.8,120400.0,27.2857,27.2922,27.1686,27.1882,120400.0
2013-03-19 12:00:00,41.79,41.85,41.78,41.83,79700.0,27.1817,27.2207,27.1752,27.2077,79700.0
2013-03-19 12:10:00,41.83,41.84,41.7,41.73,166900.0,27.2077,27.2142,27.1231,27.1426,166900.0
2013-03-19 12:20:00,41.74,41.76,41.69,41.74,614900.0,27.1491,27.1621,27.1166,27.1491,614900.0
2013-03-19 12:30:00,41.74,41.76,41.71,41.71,150300.0,27.1491,27.1621,27.1296,27.1296,150300.0
2013-03-19 12:40:00,41.71,41.79,41.71,41.75,76300.0,27.1296,27.1817,27.1296,27.1556,76300.0
2013-03-19 12:50:00,41.75,41.77,41.69,41.71,34400.0,27.1556,27.1686,27.1166,27.1296,34400.0
2013-03-19 13:00:00,41.71,41.77,41.69,41.7,48500.0,27.1296,27.1686,27.1166,27.1231,48500.0
2013-03-19 13:10:00,41.7,41.71,41.62,41.62,86400.0,27.1231,27.1296,27.0711,27.0711,86400.0
2013-03-19 13:20:00,41.61,41.67,41.59,41.66,55700.0,27.0646,27.1036,27.0516,27.0971,55700.0
2013-03-19 13:30:00,41.66,41.75,41.63,41.68,93900.0,27.0971,27.1556,27.0776,27.1101,93900.0
2013-03-19 13:40:00,41.66,41.78,41.66,41.78,65500.0,27.0971,27.1752,27.0971,27.1752,65500.0
2013-03-19 13:50:00,41.78,41.87,41.76,41.86,26300.0,27.1752,27.2337,27.1621,27.2272,26300.0
2013-03-19 14:00:00,41.85,42.0,41.85,41.97,64800.0,27.2207,27.3182,27.2207,27.2987,64800.0
2013-03-19 14:10:00,41.97,42.01,41.82,41.83,118400.0,27.2987,27.3248,27.2012,27.2077,118400.0
2013-03-19 14:20:00,41.82,41.92,41.8,41.85,78900.0,27.2012,27.2662,27.1882,27.2207,78900.0
2013-03-19 14:30:00,41.85,41.97,41.85,41.87,222100.0,27.2207,27.2987,27.2207,27.2337,222100.0
2013-03-19 14:40:00,41.87,41.87,41.8,41.81,86100.0,27.2337,27.2337,27.1882,27.1947,86100.0
2013-03-19 14:50:00,41.81,41.84,41.8,41.82,78100.0,27.1947,27.2142,27.1882,27.2012,78100.0
2013-03-19 15:00:00,41.82,41.83,41.75,41.77,153300.0,27.2012,27.2077,27.1556,27.1686,153300.0
2013-03-19 15:10:00,41.77,42.01,41.77,41.9,242100.0,27.1686,27.3248,27.1686,27.2532,242100.0
2013-03-19 15:20:00,41.9,41.92,41.76,41.77,167700.0,27.2532,27.2662,27.1621,27.1686,167700.0
2013-03-19 15:30:00,41.77,41.86,41.76,41.84,198800.0,27.1686,27.2272,27.1621,27.2142,198800.0
2013-03-19 15:40:00,41.85,41.93,41.82,41.91,125800.0,27.2207,27.2727,27.2012,27.2597,125800.0
2013-03-19 15:50:00,41.92,42.06,41.91,42.0,556900.0,27.2662,27.3573,27.2597,27.3182,556900.0
2013-03-20 09:30:00,42.25,42.71,42.25,42.49,118600.0,27.4809,27.7801,27.4809,27.637,118600.0
2013-03-20 09:40:00,42.48,42.5,42.22,42.27,75600.0,27.6305,27.6435,27.4613,27.4939,75600.0
2013-03-20 09:50:00,42.29,42.46,42.28,42.42,65600.0,27.5069,27.6174,27.5004,27.5914,65600.0
2013-03-20 10:00:00,42.41,42.49,42.39,42.39,93300.0,27.5849,27.637,27.5719,27.5719,93300.0
2013-03-20 10:10:00,42.4,42.46,42.36,42.43,44900.0,27.5784,27.6174,27.5524,27.5979,44900.0
2013-03-20 10:20:00,42.42,42.44,42.39,42.42,54900.0,27.5914,27.6044,27.5719,27.5914,54900.0
2013-03-20 10:30:00,42.43,42.5,42.39,42.47,91900.0,27.5979,27.6435,27.5719,27.624,91900.0
2013-03-20 10:40:00,42.46,42.57,42.44,42.53,74200.0,27.6174,27.689,27.6044,27.663,74200.0
2013-03-20 10:50:00,42.53,42.54,42.45,42.54,65300.0,27.663,27.6695,27.6109,27.6695,65300.0
2013-03-20 11:00:00,42.54,42.63,42.52,42.63,53300.0,27.6695,27.728,27.6565,27.728,53300.0
2013-03-20 11:10:00,42.63,42.67,42.59,42.6,127700.0,27.728,27.754,27.702,27.7085,127700.0
2013-03-20 11:20:00,42.6,42.69,42.59,42.66,44600.0,27.7085,27.767,27.702,27.7475,44600.0
2013-03-20 11:30:00,42.66,42.67,42.63,42.66,39400.0,27.7475,27.754,27.728,27.7475,39400.0
2013-03-20 11:40:00,42.65,42.66,42.61,42.64,60700.0,27.741,27.7475,27.715,27.7345,60700.0
2013-03-20 11:50:00,42.63,42.63,42.54,42.54,89900.0,27.728,27.728,27.6695,27.6695,89900.0
2013-03-20 12:00:00,42.54,42.55,42.49,42.52,50700.0,27.6695,27.676,27.637,27.6565,50700.0
2013-03-20 12:10:00,42.52,42.58,42.5,42.58,36300.0,27.6565,27.6955,27.6435,27.6955,36300.0
2013-03-20 12:20:00,42.57,42.63,42.57,42.58,33400.0,27.689,27.728,27.689,27.6955,33400.0
2013-03-20 12:30:00,42.56,42.6,42.53,42.59,59200.0,27.6825,27.7085,27.663,27.702,59200.0
2013-03-20 12:40:00,42.59,42.61,42.56,42.58,66200.0,27.702,27.715,27.6825,27.6955,66200.0
2013-03-20 12:50:00,42.59,42.63,42.53,42.61,38900.0,27.702,27.728,27.663,27.715,38900.0
2013-03-20 13:00:00,42.62,42.63,42.57,42.61,24800.0,27.7215,27.728,27.689,27.715,24800.0
2013-03-20 13:10:00,42.61,42.63,42.59,42.6,19800.0,27.715,27.728,27.702,27.7085,19800.0
2013-03-20 13:20:00,42.6,42.63,42.58,42.6,37300.0,27.7085,27.728,27.6955,27.7085,37300.0
2013-03-20 13:30:00,42.6,42.61,42.58,42.61,35200.0,27.7085,27.715,27.6955,27.715,35200.0
2013-03-20 13:40:00,42.62,42.66,42.59,42.6,42000.0,27.7215,27.7475,27.702,27.7085,42000.0
2013-03-20 13:50:00,42.61,42.61,42.57,42.59,53800.0,27.715,27.715,27.689,27.702,53800.0
2013-03-20 14:00:00,42.59,42.65,42.52,42.6,63900.0,27.702,27.741,27.6565,27.7085,63900.0
2013-03-20 14:10:00,42.61,42.69,42.6,42.62,46400.0,27.715,27.767,27.7085,27.7215,46400.0
2013-03-20 14:20:00,42.62,42.74,42.59,42.67,89600.0,27.7215,27.7996,27.702,27.754,89600.0
2013-03-20 14:30:00,42.67,42.7,42.61,42.7,49200.0,27.754,27.7736,27.715,27.7736,49200.0
2013-03-20 14:40:00,42.7,42.75,42.69,42.73,39900.0,27.7736,27.8061,27.767,27.7931,39900.0
2013-03-20 14:50:00,42.72,42.76,42.7,42.71,115800.0,27.7866,27.8126,27.7736,27.7801,115800.0
2013-03-20 15:00:00,42.71,42.74,42.63,42.72,60700.0,27.7801,27.7996,27.728,27.7866,60700.0
2013-03-20 15:10:00,42.71,42.73,42.7,42.7,46900.0,27.7801,27.7931,27.7736,27.7736,46900.0
2013-03-20 15:20:00,42.71,42.72,42.67,42.7,153200.0,27.7801,27.7866,27.754,27.7736,153200.0
2013-03-20 15:30:00,42.69,42.74,42.65,42.73,106700.0,27.767,27.7996,27.741,27.7931,106700.0
2013-03-20 15:40:00,42.72,42.79,42.71,42.77,124700.0,27.7866,27.8321,27.7801,27.8191,124700.0
2013-03-20 15:50:00,42.78,42.78,42.64,42.7,294000.0,27.8256,27.8256,27.7345,27.7736,294000.0
2013-03-21 09:30:00,42.45,42.51,42.25,42.49,61600.0,27.6109,27.65,27.4809,27.637,61600.0
2013-03-21 09:40:00,42.47,42.61,42.45,42.61,56900.0,27.624,27.715,27.6109,27.715,56900.0
2013-03-21 09:50:00,42.61,42.76,42.61,42.7,28800.0,27.715,27.8126,27.715,27.7736,28800.0
2013-03-21 10:00:00,42.73,42.73,42.59,42.66,207600.0,27.7931,27.7931,27.702,27.7475,207600.0
2013-03-21 10:10:00,42.65,42.65,42.52,42.52,226100.0,27.741,27.741,27.6565,27.6565,226100.0
2013-03-21 10:20:00,42.52,42.52,42.46,42.47,99800.0,27.6565,27.6565,27.6174,27.624,99800.0
2013-03-21 10:30:00,42.47,42.48,42.43,42.45,73100.0,27.624,27.6305,27.5979,27.6109,73100.0
2013-03-21 10:40:00,42.45,42.49,42.25,42.25,174900.0,27.6109,27.637,27.4809,27.4809,174900.0
2013-03-21 10:50:00,42.24,42.27,42.19,42.27,60900.0,27.4744,27.4939,27.4418,27.4939,60900.0
2013-03-21 11:00:00,42.27,42.31,42.21,42.25,125500.0,27.4939,27.5199,27.4548,27.4809,125500.0
2013-03-21 11:10:00,42.24,42.24,42.13,42.19,49600.0,27.4744,27.4744,27.4028,27.4418,49600.0
2013-03-21 11:20:00,42.18,42.18,42.1,42.1,43800.0,27.4353,27.4353,27.3833,27.3833,43800.0
2013-03-21 11:30:00,42.09,42.19,42.09,42.19,47600.0,27.3768,27.4418,27.3768,27.4418,47600.0
2013-03-21 11:40:00,42.2,42.22,42.11,42.13,49200.0,27.4483,27.4613,27.3898,27.4028,49200.0
2013-03-21 11:50:00,42.13,42.19,42.12,42.18,54900.0,27.4028,27.4418,27.3963,27.4353,54900.0
2013-03-21 12:00:00,42.18,42.28,42.17,42.22,53100.0,27.4353,27.5004,27.4288,27.4613,53100.0
2013-03-21 12:10:00,42.21,42.23,42.2,42.2,51400.0,27.4548,27.4678,27.4483,27.4483,51400.0
2013-03-21 12:20:00,42.21,42.23,42.12,42.17,206300.0,27.4548,27.4678,27.3963,27.4288,206300.0
2013-03-21 12:30:00,42.16,42.21,42.13,42.2,89900.0,27.4223,27.4548,27.4028,27.4483,89900.0
2013-03-21 12:40:00,42.21,42.25,42.14,42.16,52700.0,27.4548,27.4809,27.4093,27.4223,52700.0
2013-03-21 12:50:00,42.16,42.24,42.14,42.2,87200.0,27.4223,27.4744,27.4093,27.4483,87200.0
2013-03-21 13:00:00,42.2,42.28,42.19,42.23,60900.0,27.4483,27.5004,27.4418,27.4678,60900.0
2013-03-21 13:10:00,42.23,42.24,42.1,42.11,110300.0,27.4678,27.4744,27.3833,27.3898,110300.0
2013-03-21 13:20:00,42.11,42.12,42.04,42.04,67900.0,27.3898,27.3963,27.3443,27.3443,67900.0
2013-03-21 13:30:00,42.05,42.07,42.01,42.07,74900.0,27.3508,27.3638,27.3248,27.3638,74900.0
2013-03-21 13:40:00,42.07,42.08,42.01,42.04,72000.0,27.3638,27.3703,27.3248,27.3443,72000.0
2013-03-21 13:50:00,42.05,42.05,41.98,42.02,70300.0,27.3508,27.3508,27.3052,27.3313,70300.0
2013-03-21 14:00:00,42.01,42.01,41.79,41.82,116400.0,27.3248,27.3248,27.1817,27.2012,116400.0
2013-03-21 14:10:00,41.82,42.02,41.77,41.97,142800.0,27.2012,27.3313,27.1686,27.2987,142800.0
2013-03-21 14:20:00,41.97,41.97,41.85,41.9,103700.0,27.2987,27.2987,27.2207,27.2532,103700.0
2013-03-21 14:30:00,41.91,41.97,41.88,41.92,183000.0,27.2597,27.2987,27.2402,27.2662,183000.0
2013-03-21 14:40:00,41.92,41.96,41.9,41.96,31600.0,27.2662,27.2922,27.2532,27.2922,31600.0
2013-03-21 14:50:00,41.96,41.97,41.88,41.88,68100.0,27.2922,27.2987,27.2402,27.2402,68100.0
2013-03-21 15:00:00,41.89,41.92,41.85,41.88,94400.0,27.2467,27.2662,27.2207,27.2402,94400.0
2013-03-21 15:10:00,41.89,41.89,41.73,41.73,127800.0,27.2467,27.2467,27.1426,27.1426,127800.0
2013-03-21 15:20:00,41.73,41.87,41.72,41.83,105100.0,27.1426,27.2337,27.1361,27.2077,105100.0
2013-03-21 15:30:00,41.83,41.84,41.76,41.77,247000.0,27.2077,27.2142,27.1621,27.1686,247000.0
2013-03-21 15:40:00,41.76,41.76,41.63,41.72,257000.0,27.1621,27.1621,27.0776,27.1361,257000.0
2013-03-21 15:50:00,41.71,41.72,41.63,41.66,409000.0,27.1296,27.1361,27.0776,27.0971,409000.0
2013-03-22 09:30:00,41.79,41.79,41.45,41.54,122800.0,27.1817,27.1817,26.9605,27.019,122800.0
2013-03-22 09:40:00,41.53,41.55,41.44,41.46,76500.0,27.0125,27.0256,26.954,26.967,76500.0
2013-03-22 09:50:00,41.47,41.55,41.19,41.27,168000.0,26.9735,27.0256,26.7914,26.8434,168000.0
2013-03-22 10:00:00,41.26,41.52,41.23,41.52,316200.0,26.8369,27.006,26.8174,27.006,316200.0
2013-03-22 10:10:00,41.53,41.56,41.48,41.48,218300.0,27.0125,27.0321,26.98,26.98,218300.0
2013-03-22 10:20:00,41.49,41.52,41.47,41.47,161900.0,26.9865,27.006,26.9735,26.9735,161900.0
2013-03-22 10:30:00,41.47,41.47,41.3,41.3,67500.0,26.9735,26.9735,26.8629,26.8629,67500.0
2013-03-22 10:40:00,41.3,41.31,41.18,41.21,150500.0,26.8629,26.8694,26.7849,26.8044,150500.0
2013-03-22 10:50:00,41.21,41.31,41.21,41.24,138000.0,26.8044,26.8694,26.8044,26.8239,138000.0
2013-03-22 11:00:00,41.25,41.27,41.15,41.16,129100.0,26.8304,26.8434,26.7654,26.7719,129100.0
2013-03-22 11:10:00,41.16,41.18,41.12,41.15,134600.0,26.7719,26.7849,26.7459,26.7654,134600.0
2013-03-22 11:20:00,41.15,41.16,41.05,41.12,177300.0,26.7654,26.7719,26.7003,26.7459,177300.0
2013-03-22 11:30:00,41.11,41.28,41.1,41.25,101700.0,26.7394,26.8499,26.7329,26.8304,101700.0
2013-03-22 11:40:00,41.26,41.26,41.16,41.2,96900.0,26.8369,26.8369,26.7719,26.7979,96900.0
2013-03-22 11:50:00,41.19,41.21,41.04,41.04,130600.0,26.7914,26.8044,26.6938,26.6938,130600.0
2013-03-22 12:00:00,41.04,41.08,41.03,41.04,121000.0,26.6938,26.7198,26.6873,26.6938,121000.0
2013-03-22 12:10:00,41.03,41.06,40.99,41.05,110900.0,26.6873,26.7068,26.6613,26.7003,110900.0
2013-03-22 12:20:00,41.06,41.11,41.02,41.11,60400.0,26.7068,26.7394,26.6808,26.7394,60400.0
2013-03-22 12:30:00,41.1,41.15,41.09,41.14,59700.0,26.7329,26.7654,26.7264,26.7589,59700.0
2013-03-22 12:40:00,41.14,41.16,41.08,41.13,81700.0,26.7589,26.7719,26.7198,26.7524,81700.0
2013-03-22 12:50:00,41.13,41.13,41.09,41.13,50000.0,26.7524,26.7524,26.7264,26.7524,50000.0
2013-03-22 13:00:00,41.13,41.17,41.09,41.16,63300.0,26.7524,26.7784,26.7264,26.7719,63300.0
2013-03-22 13:10:00,41.15,41.17,41.09,41.1,55400.0,26.7654,26.7784,26.7264,26.7329,55400.0
2013-03-22 13:20:00,41.1,41.12,41.05,41.11,74900.0,26.7329,26.7459,26.7003,26.7394,74900.0
2013-03-22 13:30:00,41.1,41.15,41.05,41.07,58800.0,26.7329,26.7654,26.7003,26.7133,58800.0
2013-03-22 13:40:00,41.07,41.08,41.04,41.05,70800.0,26.7133,26.7198,26.6938,26.7003,70800.0
2013-03-22 13:50:00,41.05,41.07,40.97,40.99,94800.0,26.7003,26.7133,26.6483,26.6613,94800.0
2013-03-22 14:00:00,40.99,41.12,40.98,41.05,110800.0,26.6613,26.7459,26.6548,26.7003,110800.0
2013-03-22 14:10:00,41.04,41.05,40.97,40.99,76700.0,26.6938,26.7003,26.6483,26.6613,76700.0
2013-03-22 14:20:00,40.99,41.0,40.92,40.93,105100.0,26.6613,26.6678,26.6158,26.6223,105100.0
2013-03-22 14:30:00,40.93,40.95,40.91,40.95,79000.0,26.6223,26.6353,26.6093,26.6353,79000.0
2013-03-22 14:40:00,40.95,40.98,40.92,40.98,73800.0,26.6353,26.6548,26.6158,26.6548,73800.0
2013-03-22 14:50:00,40.98,41.09,40.97,41.09,78400.0,26.6548,26.7264,26.6483,26.7264,78400.0
2013-03-22 15:00:00,41.09,41.15,41.09,41.14,122000.0,26.7264,26.7654,26.7264,26.7589,122000.0
2013-03-22 15:10:00,41.15,41.16,41.11,41.11,80100.0,26.7654,26.7719,26.7394,26.7394,80100.0
2013-03-22 15:20:00,41.1,41.11,41.0,41.0,104400.0,26.7329,26.7394,26.6678,26.6678,104400.0
2013-03-22 15:30:00,41.0,41.1,41.0,41.1,130700.0,26.6678,26.7329,26.6678,26.7329,130700.0
2013-03-22 15:40:00,41.1,41.14,41.08,41.08,202700.0,26.7329,26.7589,26.7198,26.7198,202700.0
2013-03-22 15:50:00,41.08,41.3,41.08,41.24,353700.0,26.7198,26.8629,26.7198,26.8239,353700.0
2013-03-25 09:30:00,41.49,41.65,41.28,41.36,94400.0,26.9865,27.0906,26.8499,26.902,94400.0
2013-03-25 09:40:00,41.4,41.45,41.34,41.35,29800.0,26.928,26.9605,26.889,26.8955,29800.0
2013-03-25 09:50:00,41.38,41.38,41.25,41.36,32300.0,26.915,26.915,26.8304,26.902,32300.0
2013-03-25 10:00:00,41.36,41.41,41.31,41.32,59000.0,26.902,26.9345,26.8694,26.876,59000.0
2013-03-25 10:10:00,41.33,41.39,41.29,41.3,36400.0,26.8825,26.9215,26.8564,26.8629,36400.0
2013-03-25 10:20:00,41.3,41.3,41.15,41.21,170600.0,26.8629,26.8629,26.7654,26.8044,170600.0
2013-03-25 10:30:00,41.21,41.23,41.12,41.23,87900.0,26.8044,26.8174,26.7459,26.8174,87900.0
2013-03-25 10:40:00,41.23,41.26,41.2,41.23,155400.0,26.8174,26.8369,26.7979,26.8174,155400.0
2013-03-25 10:50:00,41.23,41.27,41.17,41.18,118000.0,26.8174,26.8434,26.7784,26.7849,118000.0
2013-03-25 11:00:00,41.17,41.21,41.1,41.21,42100.0,26.7784,26.8044,26.7329,26.8044,42100.0
2013-03-25 11:10:00,41.21,41.25,40.95,40.96,47500.0,26.8044,26.8304,26.6353,26.6418,47500.0
2013-03-25 11:20:00,40.95,41.03,40.93,40.95,39400.0,26.6353,26.6873,26.6223,26.6353,39400.0
2013-03-25 11:30:00,40.95,41.09,40.95,41.07,32200.0,26.6353,26.7264,26.6353,26.7133,32200.0
2013-03-25 11:40:00,41.08,41.22,41.04,41.22,30700.0,26.7198,26.8109,26.6938,26.8109,30700.0
2013-03-25 11:50:00,41.22,41.22,41.13,41.15,42000.0,26.8109,26.8109,26.7524,26.7654,42000.0
2013-03-25 12:00:00,41.15,41.2,41.12,41.12,27300.0,26.7654,26.7979,26.7459,26.7459,27300.0
2013-03-25 12:10:00,41.12,41.16,41.08,41.1,21100.0,26.7459,26.7719,26.7198,26.7329,21100.0
2013-03-25 12:20:00,41.1,41.1,40.98,40.99,27200.0,26.7329,26.7329,26.6548,26.6613,27200.0
2013-03-25 12:30:00,41.0,41.05,40.99,41.05,25800.0,26.6678,26.7003,26.6613,26.7003,25800.0
2013-03-25 12:40:00,41.04,41.08,41.03,41.06,66800.0,26.6938,26.7198,26.6873,26.7068,66800.0
2013-03-25 12:50:00,41.05,41.06,40.96,40.96,38800.0,26.7003,26.7068,26.6418,26.6418,38800.0
2013-03-25 13:00:00,40.95,40.96,40.81,40.83,42400.0,26.6353,26.6418,26.5442,26.5572,42400.0
2013-03-25 13:10:00,40.83,40.85,40.79,40.82,37600.0,26.5572,26.5702,26.5312,26.5507,37600.0
2013-03-25 13:20:00,40.83,40.94,40.82,40.9,25000.0,26.5572,26.6288,26.5507,26.6028,25000.0
2013-03-25 13:30:00,40.9,40.9,40.8,40.8,26600.0,26.6028,26.6028,26.5377,26.5377,26600.0
2013-03-25 13:40:00,40.81,40.97,40.79,40.95,43600.0,26.5442,26.6483,26.5312,26.6353,43600.0
2013-03-25 13:50:00,40.96,41.13,40.95,41.07,69700.0,26.6418,26.7524,26.6353,26.7133,69700.0
2013-03-25 14:00:00,41.06,41.13,41.06,41.11,27900.0,26.7068,26.7524,26.7068,26.7394,27900.0
2013-03-25 14:10:00,41.12,41.12,41.07,41.12,55800.0,26.7459,26.7459,26.7133,26.7459,55800.0
2013-03-25 14:20:00,41.13,41.17,41.12,41.14,49500.0,26.7524,26.7784,26.7459,26.7589,49500.0
2013-03-25 14:30:00,41.15,41.15,41.1,41.13,65800.0,26.7654,26.7654,26.7329,26.7524,65800.0
2013-03-25 14:40:00,41.13,41.18,41.11,41.12,58900.0,26.7524,26.7849,26.7394,26.7459,58900.0
2013-03-25 14:50:00,41.12,41.15,41.11,41.13,67000.0,26.7459,26.7654,26.7394,26.7524,67000.0
2013-03-25 15:00:00,41.14,41.14,41.02,41.02,61200.0,26.7589,26.7589,26.6808,26.6808,61200.0
2013-03-25 15:10:00,41.02,41.15,41.02,41.11,99700.0,26.6808,26.7654,26.6808,26.7394,99700.0
2013-03-25 15:20:00,41.1,41.14,41.05,41.09,156000.0,26.7329,26.7589,26.7003,26.7264,156000.0
2013-03-25 15:30:00,41.09,41.16,41.07,41.16,115500.0,26.7264,26.7719,26.7133,26.7719,115500.0
2013-03-25 15:40:00,41.16,41.17,41.04,41.06,101100.0,26.7719,26.7784,26.6938,26.7068,101100.0
2013-03-25 15:50:00,41.06,41.2,41.05,41.13,257000.0,26.7068,26.7979,26.7003,26.7524,257000.0
2013-03-26 09:30:00,41.4,41.63,41.32,41.41,197800.0,26.928,27.0776,26.876,26.9345,197800.0
2013-03-26 09:40:00,41.44,41.5,41.36,41.5,75300.0,26.954,26.993,26.902,26.993,75300.0
2013-03-26 09:50:00,41.47,41.52,41.44,41.52,86300.0,26.9735,27.006,26.954,27.006,86300.0
2013-03-26 10:00:00,41.5,41.71,41.4,41.7,81100.0,26.993,27.1296,26.928,27.1231,81100.0
2013-03-26 10:10:00,41.71,41.76,41.59,41.63,105200.0,27.1296,27.1621,27.0516,27.0776,105200.0
2013-03-26 10:20:00,41.62,41.7,41.6,41.68,60500.0,27.0711,27.1231,27.0581,27.1101,60500.0
2013-03-26 10:30:00,41.69,41.75,41.65,41.66,38600.0,27.1166,27.1556,27.0906,27.0971,38600.0
2013-03-26 10:40:00,41.66,41.67,41.58,41.63,142700.0,27.0971,27.1036,27.0451,27.0776,142700.0
2013-03-26 10:50:00,41.63,41.7,41.61,41.62,50000.0,27.0776,27.1231,27.0646,27.0711,50000.0
2013-03-26 11:00:00,41.61,41.7,41.61,41.66,46800.0,27.0646,27.1231,27.0646,27.0971,46800.0
2013-03-26 11:10:00,41.66,41.69,41.51,41.52,34900.0,27.0971,27.1166,26.9995,27.006,34900.0
2013-03-26 11:20:00,41.53,41.63,41.51,41.57,30600.0,27.0125,27.0776,26.9995,27.0386,30600.0
2013-03-26 11:30:00,41.57,41.61,41.51,41.58,39100.0,27.0386,27.0646,26.9995,27.0451,39100.0
2013-03-26 11:40:00,41.58,41.69,41.58,41.68,89400.0,27.0451,27.1166,27.0451,27.1101,89400.0
2013-03-26 11:50:00,41.68,41.73,41.68,41.68,66400.0,27.1101,27.1426,27.1101,27.1101,66400.0
2013-03-26 12:00:00,41.67,41.72,41.64,41.7,30200.0,27.1036,27.1361,27.0841,27.1231,30200.0
2013-03-26 12:10:00,41.69,41.72,41.65,41.67,21100.0,27.1166,27.1361,27.0906,27.1036,21100.0
2013-03-26 12:20:00,41.66,41.68,41.6,41.64,27900.0,27.0971,27.1101,27.0581,27.0841,27900.0
2013-03-26 12:30:00,41.64,41.64,41.58,41.61,20300.0,27.0841,27.0841,27.0451,27.0646,20300.0
2013-03-26 12:40:00,41.61,41.61,41.54,41.55,22800.0,27.0646,27.0646,27.019,27.0256,22800.0
2013-03-26 12:50:00,41.55,41.56,41.48,41.48,14600.0,27.0256,27.0321,26.98,26.98,14600.0
2013-03-26 13:00:00,41.47,41.5,41.46,41.5,16500.0,26.9735,26.993,26.967,26.993,16500.0
2013-03-26 13:10:00,41.5,41.51,41.45,41.45,11700.0,26.993,26.9995,26.9605,26.9605,11700.0
2013-03-26 13:20:00,41.46,41.54,41.46,41.53,23300.0,26.967,27.019,26.967,27.0125,23300.0
2013-03-26 13:30:00,41.53,41.57,41.52,41.55,27200.0,27.0125,27.0386,27.006,27.0256,27200.0
2013-03-26 13:40:00,41.56,41.59,41.54,41.59,28000.0,27.0321,27.0516,27.019,27.0516,28000.0
2013-03-26 13:50:00,41.58,41.61,41.57,41.58,66300.0,27.0451,27.0646,27.0386,27.0451,66300.0
2013-03-26 14:00:00,41.59,41.63,41.56,41.62,27600.0,27.0516,27.0776,27.0321,27.0711,27600.0
2013-03-26 14:10:00,41.62,41.63,41.59,41.63,19600.0,27.0711,27.0776,27.0516,27.0776,19600.0
2013-03-26 14:20:00,41.63,41.64,41.59,41.63,35000.0,27.0776,27.0841,27.0516,27.0776,35000.0
2013-03-26 14:30:00,41.64,41.65,41.6,41.6,35000.0,27.0841,27.0906,27.0581,27.0581,35000.0
2013-03-26 14:40:00,41.61,41.66,41.6,41.62,56100.0,27.0646,27.0971,27.0581,27.0711,56100.0
2013-03-26 14:50:00,41.61,41.66,41.61,41.66,53700.0,27.0646,27.0971,27.0646,27.0971,53700.0
2013-03-26 15:00:00,41.65,41.67,41.63,41.64,40100.0,27.0906,27.1036,27.0776,27.0841,40100.0
2013-03-26 15:10:00,41.64,41.68,41.62,41.62,38200.0,27.0841,27.1101,27.0711,27.0711,38200.0
2013-03-26 15:20:00,41.62,41.69,41.62,41.65,50200.0,27.0711,27.1166,27.0711,27.0906,50200.0
2013-03-26 15:30:00,41.66,41.75,41.65,41.75,106500.0,27.0971,27.1556,27.0906,27.1556,106500.0
2013-03-26 15:40:00,41.75,41.8,41.75,41.8,155400.0,27.1556,27.1882,27.1556,27.1882,155400.0
2013-03-26 15:50:00,41.79,41.82,41.71,41.82,294000.0,27.1817,27.2012,27.1296,27.2012,294000.0
2013-03-27 09:30:00,41.4,41.56,41.21,41.35,183700.0,26.928,27.0321,26.8044,26.8955,183700.0
2013-03-27 09:40:00,41.36,41.38,41.27,41.38,110700.0,26.902,26.915,26.8434,26.915,110700.0
2013-03-27 09:50:00,41.37,41.54,41.34,41.4,69700.0,26.9085,27.019,26.889,26.928,69700.0
2013-03-27 10:00:00,41.39,41.5,41.31,41.46,113500.0,26.9215,26.993,26.8694,26.967,113500.0
2013-03-27 10:10:00,41.46,41.5,41.35,41.43,135700.0,26.967,26.993,26.8955,26.9475,135700.0
2013-03-27 10:20:00,41.43,41.54,41.4,41.52,88100.0,26.9475,27.019,26.928,27.006,88100.0
2013-03-27 10:30:00,41.53,41.59,41.52,41.57,50600.0,27.0125,27.0516,27.006,27.0386,50600.0
2013-03-27 10:40:00,41.58,41.66,41.58,41.62,28000.0,27.0451,27.0971,27.0451,27.0711,28000.0
2013-03-27 10:50:00,41.62,41.66,41.6,41.66,75600.0,27.0711,27.0971,27.0581,27.0971,75600.0
2013-03-27 11:00:00,41.67,41.74,41.67,41.71,42900.0,27.1036,27.1491,27.1036,27.1296,42900.0
2013-03-27 11:10:00,41.71,41.87,41.71,41.83,116800.0,27.1296,27.2337,27.1296,27.2077,116800.0
2013-03-27 11:20:00,41.82,41.89,41.79,41.88,90000.0,27.2012,27.2467,27.1817,27.2402,90000.0
2013-03-27 11:30:00,41.88,41.89,41.82,41.86,52100.0,27.2402,27.2467,27.2012,27.2272,52100.0
2013-03-27 11:40:00,41.86,41.89,41.76,41.78,100800.0,27.2272,27.2467,27.1621,27.1752,100800.0
2013-03-27 11:50:00,41.79,41.85,41.77,41.8,43700.0,27.1817,27.2207,27.1686,27.1882,43700.0
2013-03-27 12:00:00,41.8,41.83,41.78,41.79,81300.0,27.1882,27.2077,27.1752,27.1817,81300.0
2013-03-27 12:10:00,41.8,41.92,41.79,41.9,41800.0,27.1882,27.2662,27.1817,27.2532,41800.0
2013-03-27 12:20:00,41.9,42.02,41.87,41.99,131400.0,27.2532,27.3313,27.2337,27.3117,131400.0
2013-03-27 12:30:00,42.0,42.09,41.95,42.09,121200.0,27.3182,27.3768,27.2857,27.3768,121200.0
2013-03-27 12:40:00,42.08,42.09,41.97,41.99,84600.0,27.3703,27.3768,27.2987,27.3117,84600.0
2013-03-27 12:50:00,42.0,42.12,42.0,42.1,82900.0,27.3182,27.3963,27.3182,27.3833,82900.0
2013-03-27 13:00:00,42.1,42.11,42.07,42.08,93500.0,27.3833,27.3898,27.3638,27.3703,93500.0
2013-03-27 13:10:00,42.08,42.1,41.99,42.03,101500.0,27.3703,27.3833,27.3117,27.3378,101500.0
2013-03-27 13:20:00,42.03,42.1,42.02,42.1,40700.0,27.3378,27.3833,27.3313,27.3833,40700.0
2013-03-27 13:30:00,42.09,42.13,42.08,42.1,69300.0,27.3768,27.4028,27.3703,27.3833,69300.0
2013-03-27 13:40:00,42.1,42.15,42.1,42.12,25700.0,27.3833,27.4158,27.3833,27.3963,25700.0
2013-03-27 13:50:00,42.12,42.13,42.08,42.11,36000.0,27.3963,27.4028,27.3703,27.3898,36000.0
2013-03-27 14:00:00,42.11,42.15,42.07,42.13,35700.0,27.3898,27.4158,27.3638,27.4028,35700.0
2013-03-27 14:10:00,42.13,42.14,42.11,42.12,67800.0,27.4028,27.4093,27.3898,27.3963,67800.0
2013-03-27 14:20:00,42.13,42.15,42.12,42.13,53100.0,27.4028,27.4158,27.3963,27.4028,53100.0
2013-03-27 14:30:00,42.13,42.16,42.09,42.15,64400.0,27.4028,27.4223,27.3768,27.4158,64400.0
2013-03-27 14:40:00,42.16,42.19,42.13,42.13,77400.0,27.4223,27.4418,27.4028,27.4028,77400.0
2013-03-27 14:50:00,42.13,42.15,42.11,42.15,32000.0,27.4028,27.4158,27.3898,27.4158,32000.0
2013-03-27 15:00:00,42.15,42.16,42.04,42.06,69500.0,27.4158,27.4223,27.3443,27.3573,69500.0
2013-03-27 15:10:00,42.06,42.1,42.05,42.07,73000.0,27.3573,27.3833,27.3508,27.3638,73000.0
2013-03-27 15:20:00,42.07,42.16,42.07,42.15,68700.0,27.3638,27.4223,27.3638,27.4158,68700.0
2013-03-27 15:30:00,42.16,42.18,42.09,42.1,110600.0,27.4223,27.4353,27.3768,27.3833,110600.0
2013-03-27 15:40:00,42.09,42.1,42.06,42.06,122000.0,27.3768,27.3833,27.3573,27.3573,122000.0
2013-03-27 15:50:00,42.07,42.1,42.02,42.09,231100.0,27.3638,27.3833,27.3313,27.3768,231100.0
2013-03-28 09:30:00,42.08,42.08,41.85,41.98,45300.0,27.4485,27.4485,27.2985,27.3833,45300.0
2013-03-28 09:40:00,41.96,41.99,41.71,41.77,85700.0,27.3703,27.3898,27.2072,27.2463,85700.0
2013-03-28 09:50:00,41.77,41.83,41.58,41.59,85200.0,27.2463,27.2855,27.1224,27.1289,85200.0
2013-03-28 10:00:00,41.6,41.62,41.5,41.54,51500.0,27.1354,27.1485,27.0702,27.0963,51500.0
2013-03-28 10:10:00,41.55,41.61,41.51,41.58,49500.0,27.1028,27.142,27.0767,27.1224,49500.0
2013-03-28 10:20:00,41.57,41.75,41.56,41.75,57200.0,27.1159,27.2333,27.1093,27.2333,57200.0
2013-03-28 10:30:00,41.75,41.85,41.73,41.74,32800.0,27.2333,27.2985,27.2202,27.2268,32800.0
2013-03-28 10:40:00,41.75,41.76,41.71,41.72,41600.0,27.2333,27.2398,27.2072,27.2137,41600.0
2013-03-28 10:50:00,41.71,41.93,41.71,41.89,46300.0,27.2072,27.3507,27.2072,27.3246,46300.0
2013-03-28 11:00:00,41.88,41.95,41.88,41.92,40900.0,27.3181,27.3637,27.3181,27.3442,40900.0
2013-03-28 11:10:00,41.93,41.95,41.86,41.91,27600.0,27.3507,27.3637,27.305,27.3377,27600.0
2013-03-28 11:20:00,41.91,41.91,41.89,41.91,21000.0,27.3377,27.3377,27.3246,27.3377,21000.0
2013-03-28 11:30:00,41.91,41.99,41.91,41.92,40200.0,27.3377,27.3898,27.3377,27.3442,40200.0
2013-03-28 11:40:00,41.91,41.91,41.83,41.87,19700.0,27.3377,27.3377,27.2855,27.3116,19700.0
2013-03-28 11:50:00,41.87,42.0,41.86,42.0,39100.0,27.3116,27.3964,27.305,27.3964,39100.0
2013-03-28 12:00:00,41.98,42.0,41.89,41.91,21700.0,27.3833,27.3964,27.3246,27.3377,21700.0
2013-03-28 12:10:00,41.91,41.91,41.83,41.83,19500.0,27.3377,27.3377,27.2855,27.2855,19500.0
2013-03-28 12:20:00,41.83,41.88,41.81,41.88,32800.0,27.2855,27.3181,27.2724,27.3181,32800.0
2013-03-28 12:30:00,41.87,41.91,41.85,41.86,12800.0,27.3116,27.3377,27.2985,27.305,12800.0
2013-03-28 12:40:00,41.85,41.95,41.84,41.91,15600.0,27.2985,27.3637,27.292,27.3377,15600.0
2013-03-28 12:50:00,41.91,41.91,41.88,41.88,19500.0,27.3377,27.3377,27.3181,27.3181,19500.0
2013-03-28 13:00:00,41.88,41.94,41.86,41.88,24300.0,27.3181,27.3572,27.305,27.3181,24300.0
2013-03-28 13:10:00,41.87,41.89,41.86,41.87,46000.0,27.3116,27.3246,27.305,27.3116,46000.0
2013-03-28 13:20:00,41.88,41.88,41.86,41.87,22600.0,27.3181,27.3181,27.305,27.3116,22600.0
2013-03-28 13:30:00,41.87,41.88,41.82,41.87,39400.0,27.3116,27.3181,27.2789,27.3116,39400.0
2013-03-28 13:40:00,41.87,41.87,41.81,41.84,18000.0,27.3116,27.3116,27.2724,27.292,18000.0
2013-03-28 13:50:00,41.83,41.89,41.82,41.88,31400.0,27.2855,27.3246,27.2789,27.3181,31400.0
2013-03-28 14:00:00,41.89,41.93,41.88,41.91,31500.0,27.3246,27.3507,27.3181,27.3377,31500.0
2013-03-28 14:10:00,41.91,41.91,41.85,41.85,24600.0,27.3377,27.3377,27.2985,27.2985,24600.0
2013-03-28 14:20:00,41.84,41.91,41.84,41.91,32000.0,27.292,27.3377,27.292,27.3377,32000.0
2013-03-28 14:30:00,41.91,41.92,41.87,41.87,17100.0,27.3377,27.3442,27.3116,27.3116,17100.0
2013-03-28 14:40:00,41.87,41.93,41.85,41.93,27400.0,27.3116,27.3507,27.2985,27.3507,27400.0
2013-03-28 14:50:00,41.93,41.93,41.84,41.85,35900.0,27.3507,27.3507,27.292,27.2985,35900.0
2013-03-28 15:00:00,41.85,41.86,41.78,41.83,59800.0,27.2985,27.305,27.2529,27.2855,59800.0
2013-03-28 15:10:00,41.83,41.85,41.8,41.83,39400.0,27.2855,27.2985,27.2659,27.2855,39400.0
2013-03-28 15:20:00,41.82,41.95,41.82,41.94,56200.0,27.2789,27.3637,27.2789,27.3572,56200.0
2013-03-28 15:30:00,41.95,41.98,41.93,41.94,58600.0,27.3637,27.3833,27.3507,27.3572,58600.0
2013-03-28 15:40:00,41.93,41.94,41.88,41.91,70500.0,27.3507,27.3572,27.3181,27.3377,70500.0
2013-03-28 15:50:00,41.92,42.0,41.91,41.95,311300.0,27.3442,27.3964,27.3377,27.3637,311300.0
2013-04-01 09:30:00,41.83,41.98,41.82,41.84,50500.0,27.2855,27.3833,27.2789,27.292,50500.0
2013-04-01 09:40:00,41.85,41.94,41.74,41.76,43600.0,27.2985,27.3572,27.2268,27.2398,43600.0
2013-04-01 09:50:00,41.77,41.78,41.7,41.76,9900.0,27.2463,27.2529,27.2007,27.2398,9900.0
2013-04-01 10:00:00,41.77,41.79,41.57,41.61,86400.0,27.2463,27.2594,27.1159,27.142,86400.0
2013-04-01 10:10:00,41.61,41.66,41.57,41.58,32800.0,27.142,27.1746,27.1159,27.1224,32800.0
2013-04-01 10:20:00,41.58,41.61,41.53,41.53,23900.0,27.1224,27.142,27.0898,27.0898,23900.0
2013-04-01 10:30:00,41.54,41.55,41.47,41.49,44600.0,27.0963,27.1028,27.0506,27.0637,44600.0
2013-04-01 10:40:00,41.48,41.48,41.37,41.38,53400.0,27.0572,27.0572,26.9854,26.9919,53400.0
2013-04-01 10:50:00,41.37,41.37,41.28,41.29,26200.0,26.9854,26.9854,26.9267,26.9332,26200.0
2013-04-01 11:00:00,41.28,41.3,41.27,41.29,50700.0,26.9267,26.9398,26.9202,26.9332,50700.0
2013-04-01 11:10:00,41.29,41.36,41.27,41.31,30800.0,26.9332,26.9789,26.9202,26.9463,30800.0
2013-04-01 11:20:00,41.3,41.34,41.24,41.27,60100.0,26.9398,26.9658,26.9006,26.9202,60100.0
2013-04-01 11:30:00,41.28,41.3,41.26,41.27,51400.0,26.9267,26.9398,26.9137,26.9202,51400.0
2013-04-01 11:40:00,41.27,41.36,41.23,41.36,133300.0,26.9202,26.9789,26.8941,26.9789,133300.0
2013-04-01 11:50:00,41.36,41.36,41.25,41.27,40600.0,26.9789,26.9789,26.9071,26.9202,40600.0
2013-04-01 12:00:00,41.27,41.27,41.23,41.23,42900.0,26.9202,26.9202,26.8941,26.8941,42900.0
2013-04-01 12:10:00,41.24,41.25,41.19,41.22,25700.0,26.9006,26.9071,26.868,26.8876,25700.0
2013-04-01 12:20:00,41.21,41.21,41.13,41.16,30800.0,26.881,26.881,26.8289,26.8484,30800.0
2013-04-01 12:30:00,41.16,41.21,41.15,41.2,37900.0,26.8484,26.881,26.8419,26.8745,37900.0
2013-04-01 12:40:00,41.2,41.22,41.14,41.18,46300.0,26.8745,26.8876,26.8354,26.8615,46300.0
2013-04-01 12:50:00,41.18,41.25,41.18,41.23,49200.0,26.8615,26.9071,26.8615,26.8941,49200.0
2013-04-01 13:00:00,41.24,41.25,41.21,41.23,23700.0,26.9006,26.9071,26.881,26.8941,23700.0
2013-04-01 13:10:00,41.23,41.23,41.22,41.23,20600.0,26.8941,26.8941,26.8876,26.8941,20600.0
2013-04-01 13:20:00,41.23,41.29,41.22,41.28,33900.0,26.8941,26.9332,26.8876,26.9267,33900.0
2013-04-01 13:30:00,41.29,41.29,41.26,41.28,30600.0,26.9332,26.9332,26.9137,26.9267,30600.0
2013-04-01 13:40:00,41.29,41.29,41.17,41.18,31400.0,26.9332,26.9332,26.855,26.8615,31400.0
2013-04-01 13:50:00,41.18,41.22,41.16,41.17,35000.0,26.8615,26.8876,26.8484,26.855,35000.0
2013-04-01 14:00:00,41.17,41.2,41.15,41.19,34400.0,26.855,26.8745,26.8419,26.868,34400.0
2013-04-01 14:10:00,41.19,41.19,41.1,41.11,40600.0,26.868,26.868,26.8093,26.8158,40600.0
2013-04-01 14:20:00,41.1,41.11,41.07,41.08,42100.0,26.8093,26.8158,26.7897,26.7962,42100.0
2013-04-01 14:30:00,41.08,41.09,41.02,41.03,35100.0,26.7962,26.8028,26.7571,26.7636,35100.0
2013-04-01 14:40:00,41.03,41.03,41.0,41.02,108200.0,26.7636,26.7636,26.7441,26.7571,108200.0
2013-04-01 14:50:00,41.02,41.07,41.01,41.03,139600.0,26.7571,26.7897,26.7506,26.7636,139600.0
2013-04-01 15:00:00,41.03,41.03,40.93,40.95,131900.0,26.7636,26.7636,26.6984,26.7114,131900.0
2013-04-01 15:10:00,40.95,40.95,40.84,40.85,104000.0,26.7114,26.7114,26.6397,26.6462,104000.0
2013-04-01 15:20:00,40.85,40.9,40.83,40.86,135500.0,26.6462,26.6788,26.6332,26.6527,135500.0
2013-04-01 15:30:00,40.87,40.89,40.79,40.89,108000.0,26.6593,26.6723,26.6071,26.6723,108000.0
2013-04-01 15:40:00,40.89,40.94,40.87,40.93,114100.0,26.6723,26.7049,26.6593,26.6984,114100.0
2013-04-01 15:50:00,40.93,40.97,40.89,40.93,253300.0,26.6984,26.7245,26.6723,26.6984,253300.0
2013-04-02 09:30:00,41.12,41.35,41.08,41.16,86500.0,26.8223,26.9724,26.7962,26.8484,86500.0
2013-04-02 09:40:00,41.16,41.36,41.11,41.29,67700.0,26.8484,26.9789,26.8158,26.9332,67700.0
2013-04-02 09:50:00,41.28,41.3,41.07,41.08,56600.0,26.9267,26.9398,26.7897,26.7962,56600.0
2013-04-02 10:00:00,41.08,41.14,40.97,41.01,57500.0,26.7962,26.8354,26.7245,26.7506,57500.0
2013-04-02 10:10:00,41.0,41.0,40.89,40.91,39100.0,26.7441,26.7441,26.6723,26.6854,39100.0
2013-04-02 10:20:00,40.91,41.01,40.9,40.96,40800.0,26.6854,26.7506,26.6788,26.718,40800.0
2013-04-02 10:30:00,40.94,41.01,40.89,41.0,48500.0,26.7049,26.7506,26.6723,26.7441,48500.0
2013-04-02 10:40:00,41.0,41.03,40.92,41.0,55400.0,26.7441,26.7636,26.6919,26.7441,55400.0
2013-04-02 10:50:00,41.01,41.06,40.99,41.05,62000.0,26.7506,26.7832,26.7375,26.7767,62000.0
2013-04-02 11:00:00,41.06,41.11,41.04,41.05,66400.0,26.7832,26.8158,26.7702,26.7767,66400.0
2013-04-02 11:10:00,41.04,41.04,41.02,41.04,86700.0,26.7702,26.7702,26.7571,26.7702,86700.0
2013-04-02 11:20:00,41.04,41.07,41.03,41.04,51100.0,26.7702,26.7897,26.7636,26.7702,51100.0
2013-04-02 11:30:00,41.05,41.07,41.0,41.02,31600.0,26.7767,26.7897,26.7441,26.7571,31600.0
2013-04-02 11:40:00,41.02,41.03,40.98,41.0,29800.0,26.7571,26.7636,26.731,26.7441,29800.0
2013-04-02 11:50:00,41.0,41.01,41.0,41.01,27600.0,26.7441,26.7506,26.7441,26.7506,27600.0
2013-04-02 12:00:00,41.0,41.01,40.96,41.01,28600.0,26.7441,26.7506,26.718,26.7506,28600.0
2013-04-02 12:10:00,41.01,41.01,40.95,40.95,26700.0,26.7506,26.7506,26.7114,26.7114,26700.0
2013-04-02 12:20:00,40.95,40.97,40.93,40.94,15000.0,26.7114,26.7245,26.6984,26.7049,15000.0
2013-04-02 12:30:00,40.95,40.95,40.89,40.92,24200.0,26.7114,26.7114,26.6723,26.6919,24200.0
2013-04-02 12:40:00,40.93,40.94,40.92,40.92,10100.0,26.6984,26.7049,26.6919,26.6919,10100.0
2013-04-02 12:50:00,40.92,41.0,40.92,40.97,20200.0,26.6919,26.7441,26.6919,26.7245,20200.0
2013-04-02 13:00:00,40.98,40.98,40.95,40.95,8800.0,26.731,26.731,26.7114,26.7114,8800.0
2013-04-02 13:10:00,40.95,40.97,40.93,40.93,26500.0,26.7114,26.7245,26.6984,26.6984,26500.0
2013-04-02 13:20:00,40.94,40.95,40.89,40.89,26400.0,26.7049,26.7114,26.6723,26.6723,26400.0
2013-04-02 13:30:00,40.89,40.94,40.88,40.94,31500.0,26.6723,26.7049,26.6658,26.7049,31500.0
2013-04-02 13:40:00,40.94,40.95,40.9,40.91,24000.0,26.7049,26.7114,26.6788,26.6854,24000.0
2013-04-02 13:50:00,40.91,40.91,40.86,40.9,29200.0,26.6854,26.6854,26.6527,26.6788,29200.0
2013-04-02 14:00:00,40.9,40.91,40.88,40.89,20800.0,26.6788,26.6854,26.6658,26.6723,20800.0
2013-04-02 14:10:00,40.9,40.91,40.85,40.86,41200.0,26.6788,26.6854,26.6462,26.6527,41200.0
2013-04-02 14:20:00,40.86,40.9,40.81,40.82,32000.0,26.6527,26.6788,26.6201,26.6266,32000.0
2013-04-02 14:30:00,40.82,40.83,40.64,40.65,102900.0,26.6266,26.6332,26.5092,26.5158,102900.0
2013-04-02 14:40:00,40.65,40.65,40.6,40.61,77700.0,26.5158,26.5158,26.4831,26.4897,77700.0
2013-04-02 14:50:00,40.61,40.74,40.6,40.73,50500.0,26.4897,26.5745,26.4831,26.5679,50500.0
2013-04-02 15:00:00,40.73,40.75,40.69,40.73,52200.0,26.5679,26.581,26.5419,26.5679,52200.0
2013-04-02 15:10:00,40.73,40.78,40.72,40.77,100200.0,26.5679,26.6006,26.5614,26.594,100200.0
2013-04-02 15:20:00,40.78,40.79,40.7,40.7,94400.0,26.6006,26.6071,26.5484,26.5484,94400.0
2013-04-02 15:30:00,40.7,40.72,40.65,40.65,74700.0,26.5484,26.5614,26.5158,26.5158,74700.0
2013-04-02 15:40:00,40.65,40.65,40.59,40.62,133200.0,26.5158,26.5158,26.4766,26.4962,133200.0
2013-04-02 15:50:00,40.63,40.66,40.59,40.65,306800.0,26.5027,26.5223,26.4766,26.5158,306800.0
2013-04-03 09:30:00,40.63,40.71,40.6,40.64,115200.0,26.5027,26.5549,26.4831,26.5092,115200.0
2013-04-03 09:40:00,40.63,40.67,40.58,40.67,91500.0,26.5027,26.5288,26.4701,26.5288,91500.0
2013-04-03 09:50:00,40.66,40.71,40.64,40.7,112200.0,26.5223,26.5549,26.5092,26.5484,112200.0
2013-04-03 10:00:00,40.69,40.69,40.42,40.54,139300.0,26.5419,26.5419,26.3657,26.444,139300.0
2013-04-03 10:10:00,40.55,40.69,40.54,40.59,68400.0,26.4505,26.5419,26.444,26.4766,68400.0
2013-04-03 10:20:00,40.6,40.69,40.55,40.64,49400.0,26.4831,26.5419,26.4505,26.5092,49400.0
2013-04-03 10:30:00,40.64,40.74,40.6,40.71,180600.0,26.5092,26.5745,26.4831,26.5549,180600.0
2013-04-03 10:40:00,40.71,40.78,40.67,40.78,409400.0,26.5549,26.6006,26.5288,26.6006,409400.0
2013-04-03 10:50:00,40.78,40.87,40.69,40.69,131700.0,26.6006,26.6593,26.5419,26.5419,131700.0
2013-04-03 11:00:00,40.69,40.79,40.68,40.72,132600.0,26.5419,26.6071,26.5353,26.5614,132600.0
2013-04-03 11:10:00,40.73,40.82,40.66,40.75,52300.0,26.5679,26.6266,26.5223,26.581,52300.0
2013-04-03 11:20:00,40.75,40.87,40.74,40.82,45600.0,26.581,26.6593,26.5745,26.6266,45600.0
2013-04-03 11:30:00,40.82,40.84,40.76,40.8,30000.0,26.6266,26.6397,26.5875,26.6136,30000.0
2013-04-03 11:40:00,40.8,40.85,40.77,40.83,59400.0,26.6136,26.6462,26.594,26.6332,59400.0
2013-04-03 11:50:00,40.83,40.99,40.79,40.96,61900.0,26.6332,26.7375,26.6071,26.718,61900.0
2013-04-03 12:00:00,40.96,40.96,40.86,40.86,54500.0,26.718,26.718,26.6527,26.6527,54500.0
2013-04-03 12:10:00,40.86,40.89,40.8,40.85,53300.0,26.6527,26.6723,26.6136,26.6462,53300.0
2013-04-03 12:20:00,40.85,40.93,40.8,40.83,687200.0,26.6462,26.6984,26.6136,26.6332,687200.0
2013-04-03 12:30:00,40.84,40.99,40.83,40.93,40600.0,26.6397,26.7375,26.6332,26.6984,40600.0
2013-04-03 12:40:00,40.93,40.93,40.72,40.72,43100.0,26.6984,26.6984,26.5614,26.5614,43100.0
2013-04-03 12:50:00,40.72,40.89,40.72,40.85,32000.0,26.5614,26.6723,26.5614,26.6462,32000.0
2013-04-03 13:00:00,40.84,40.89,40.76,40.76,168700.0,26.6397,26.6723,26.5875,26.5875,168700.0
2013-04-03 13:10:00,40.75,40.76,40.69,40.75,40600.0,26.581,26.5875,26.5419,26.581,40600.0
2013-04-03 13:20:00,40.75,40.75,40.64,40.64,32400.0,26.581,26.581,26.5092,26.5092,32400.0
2013-04-03 13:30:00,40.65,40.66,40.51,40.52,54600.0,26.5158,26.5223,26.4244,26.431,54600.0
2013-04-03 13:40:00,40.52,40.57,40.5,40.51,73100.0,26.431,26.4636,26.4179,26.4244,73100.0
2013-04-03 13:50:00,40.51,40.53,40.47,40.5,94500.0,26.4244,26.4375,26.3983,26.4179,94500.0
2013-04-03 14:00:00,40.49,40.56,40.48,40.56,108100.0,26.4114,26.4571,26.4049,26.4571,108100.0
2013-04-03 14:10:00,40.56,40.6,40.5,40.51,62500.0,26.4571,26.4831,26.4179,26.4244,62500.0
2013-04-03 14:20:00,40.51,40.55,40.48,40.5,68400.0,26.4244,26.4505,26.4049,26.4179,68400.0
2013-04-03 14:30:00,40.5,40.58,40.5,40.56,46100.0,26.4179,26.4701,26.4179,26.4571,46100.0
2013-04-03 14:40:00,40.56,40.64,40.54,40.6,50800.0,26.4571,26.5092,26.444,26.4831,50800.0
2013-04-03 14:50:00,40.6,40.63,40.55,40.62,56900.0,26.4831,26.5027,26.4505,26.4962,56900.0
2013-04-03 15:00:00,40.62,40.62,40.54,40.56,160800.0,26.4962,26.4962,26.444,26.4571,160800.0
2013-04-03 15:10:00,40.55,40.57,40.45,40.46,163500.0,26.4505,26.4636,26.3853,26.3918,163500.0
2013-04-03 15:20:00,40.45,40.47,40.42,40.45,89500.0,26.3853,26.3983,26.3657,26.3853,89500.0
2013-04-03 15:30:00,40.44,40.45,40.32,40.33,307700.0,26.3788,26.3853,26.3005,26.307,307700.0
2013-04-03 15:40:00,40.33,40.56,40.32,40.56,357300.0,26.307,26.4571,26.3005,26.4571,357300.0
2013-04-03 15:50:00,40.55,40.58,40.47,40.52,413500.0,26.4505,26.4701,26.3983,26.431,413500.0
2013-04-04 09:30:00,40.54,41.14,40.54,41.12,87900.0,26.444,26.8354,26.444,26.8223,87900.0
2013-04-04 09:40:00,41.13,41.34,41.09,41.3,117400.0,26.8289,26.9658,26.8028,26.9398,117400.0
2013-04-04 09:50:00,41.3,41.36,41.17,41.22,79900.0,26.9398,26.9789,26.855,26.8876,79900.0
2013-04-04 10:00:00,41.21,41.34,41.21,41.31,84000.0,26.881,26.9658,26.881,26.9463,84000.0
2013-04-04 10:10:00,41.31,41.35,41.26,41.35,45300.0,26.9463,26.9724,26.9137,26.9724,45300.0
2013-04-04 10:20:00,41.35,41.36,41.07,41.09,90500.0,26.9724,26.9789,26.7897,26.8028,90500.0
2013-04-04 10:30:00,41.09,41.23,41.09,41.2,119400.0,26.8028,26.8941,26.8028,26.8745,119400.0
2013-04-04 10:40:00,41.2,41.26,41.15,41.16,56400.0,26.8745,26.9137,26.8419,26.8484,56400.0
2013-04-04 10:50:00,41.17,41.25,41.12,41.15,133100.0,26.855,26.9071,26.8223,26.8419,133100.0
2013-04-04 11:00:00,41.16,41.26,41.12,41.18,149700.0,26.8484,26.9137,26.8223,26.8615,149700.0
2013-04-04 11:10:00,41.18,41.2,41.13,41.15,36300.0,26.8615,26.8745,26.8289,26.8419,36300.0
2013-04-04 11:20:00,41.15,41.19,41.13,41.18,41900.0,26.8419,26.868,26.8289,26.8615,41900.0
2013-04-04 11:30:00,41.18,41.18,41.1,41.13,81900.0,26.8615,26.8615,26.8093,26.8289,81900.0
2013-04-04 11:40:00,41.14,41.2,41.13,41.2,51000.0,26.8354,26.8745,26.8289,26.8745,51000.0
2013-04-04 11:50:00,41.19,41.2,41.1,41.13,51100.0,26.868,26.8745,26.8093,26.8289,51100.0
2013-04-04 12:00:00,41.14,41.22,41.12,41.19,95900.0,26.8354,26.8876,26.8223,26.868,95900.0
2013-04-04 12:10:00,41.19,41.21,41.13,41.14,37800.0,26.868,26.881,26.8289,26.8354,37800.0
2013-04-04 12:20:00,41.14,41.19,41.1,41.14,40700.0,26.8354,26.868,26.8093,26.8354,40700.0
2013-04-04 12:30:00,41.13,41.21,41.12,41.15,86800.0,26.8289,26.881,26.8223,26.8419,86800.0
2013-04-04 12:40:00,41.16,41.21,41.15,41.2,101300.0,26.8484,26.881,26.8419,26.8745,101300.0
2013-04-04 12:50:00,41.2,41.21,41.15,41.19,59800.0,26.8745,26.881,26.8419,26.868,59800.0
2013-04-04 13:00:00,41.2,41.2,41.15,41.15,68300.0,26.8745,26.8745,26.8419,26.8419,68300.0
2013-04-04 13:10:00,41.15,41.21,41.14,41.21,95600.0,26.8419,26.881,26.8354,26.881,95600.0
2013-04-04 13:20:00,41.21,41.21,41.15,41.16,128700.0,26.881,26.881,26.8419,26.8484,128700.0
2013-04-04 13:30:00,41.16,41.19,41.15,41.16,54200.0,26.8484,26.868,26.8419,26.8484,54200.0
2013-04-04 13:40:00,41.16,41.21,41.15,41.17,84900.0,26.8484,26.881,26.8419,26.855,84900.0
2013-04-04 13:50:00,41.17,41.17,41.15,41.15,41200.0,26.855,26.855,26.8419,26.8419,41200.0
2013-04-04 14:00:00,41.15,41.16,41.14,41.15,87100.0,26.8419,26.8484,26.8354,26.8419,87100.0
2013-04-04 14:10:00,41.16,41.17,41.12,41.14,58800.0,26.8484,26.855,26.8223,26.8354,58800.0
2013-04-04 14:20:00,41.15,41.17,41.12,41.15,200700.0,26.8419,26.855,26.8223,26.8419,200700.0
2013-04-04 14:30:00,41.16,41.19,41.15,41.16,39100.0,26.8484,26.868,26.8419,26.8484,39100.0
2013-04-04 14:40:00,41.17,41.21,41.16,41.21,54600.0,26.855,26.881,26.8484,26.881,54600.0
2013-04-04 14:50:00,41.21,41.21,41.19,41.21,42500.0,26.881,26.881,26.868,26.881,42500.0
2013-04-04 15:00:00,41.2,41.24,41.19,41.2,95200.0,26.8745,26.9006,26.868,26.8745,95200.0
2013-04-04 15:10:00,41.2,41.26,41.19,41.23,81800.0,26.8745,26.9137,26.868,26.8941,81800.0
2013-04-04 15:20:00,41.24,41.4,41.23,41.31,196400.0,26.9006,27.005,26.8941,26.9463,196400.0
2013-04-04 15:30:00,41.31,41.37,41.26,41.34,118000.0,26.9463,26.9854,26.9137,26.9658,118000.0
2013-04-04 15:40:00,41.34,41.47,41.34,41.45,156300.0,26.9658,27.0506,26.9658,27.0376,156300.0
2013-04-04 15:50:00,41.45,41.45,41.37,41.42,274000.0,27.0376,27.0376,26.9854,27.018,274000.0
2013-04-05 09:30:00,40.73,41.02,40.67,41.0,89900.0,26.5679,26.7571,26.5288,26.7441,89900.0
2013-04-05 09:40:00,41.0,41.07,40.81,41.05,81600.0,26.7441,26.7897,26.6201,26.7767,81600.0
2013-04-05 09:50:00,41.04,41.33,41.02,41.32,174000.0,26.7702,26.9593,26.7571,26.9528,174000.0
2013-04-05 10:00:00,41.32,41.75,41.28,41.68,298800.0,26.9528,27.2333,26.9267,27.1876,298800.0
2013-04-05 10:10:00,41.69,41.77,41.4,41.47,140800.0,27.1941,27.2463,27.005,27.0506,140800.0
2013-04-05 10:20:00,41.47,41.65,41.47,41.5,76100.0,27.0506,27.1681,27.0506,27.0702,76100.0
2013-04-05 10:30:00,41.52,41.53,41.48,41.52,73800.0,27.0833,27.0898,27.0572,27.0833,73800.0
2013-04-05 10:40:00,41.53,41.66,41.53,41.6,102800.0,27.0898,27.1746,27.0898,27.1354,102800.0
2013-04-05 10:50:00,41.61,41.65,41.58,41.63,71500.0,27.142,27.1681,27.1224,27.155,71500.0
2013-04-05 11:00:00,41.62,41.7,41.62,41.64,95300.0,27.1485,27.2007,27.1485,27.1615,95300.0
2013-04-05 11:10:00,41.63,41.74,41.62,41.72,136500.0,27.155,27.2268,27.1485,27.2137,136500.0
2013-04-05 11:20:00,41.72,41.81,41.7,41.8,126100.0,27.2137,27.2724,27.2007,27.2659,126100.0
2013-04-05 11:30:00,41.78,41.83,41.75,41.77,172600.0,27.2529,27.2855,27.2333,27.2463,172600.0
2013-04-05 11:40:00,41.77,41.85,41.75,41.77,88400.0,27.2463,27.2985,27.2333,27.2463,88400.0
2013-04-05 11:50:00,41.78,41.81,41.75,41.78,114700.0,27.2529,27.2724,27.2333,27.2529,114700.0
2013-04-05 12:00:00,41.78,41.79,41.73,41.78,204700.0,27.2529,27.2594,27.2202,27.2529,204700.0
2013-04-05 12:10:00,41.78,41.78,41.69,41.71,107700.0,27.2529,27.2529,27.1941,27.2072,107700.0
2013-04-05 12:20:00,41.72,41.77,41.7,41.76,94800.0,27.2137,27.2463,27.2007,27.2398,94800.0
2013-04-05 12:30:00,41.76,41.78,41.74,41.76,92800.0,27.2398,27.2529,27.2268,27.2398,92800.0
2013-04-05 12:40:00,41.76,41.83,41.72,41.78,196800.0,27.2398,27.2855,27.2137,27.2529,196800.0
2013-04-05 12:50:00,41.77,41.77,41.71,41.75,68300.0,27.2463,27.2463,27.2072,27.2333,68300.0
2013-04-05 13:00:00,41.76,41.76,41.71,41.74,71300.0,27.2398,27.2398,27.2072,27.2268,71300.0
2013-04-05 13:10:00,41.74,41.76,41.71,41.72,63900.0,27.2268,27.2398,27.2072,27.2137,63900.0
2013-04-05 13:20:00,41.71,41.75,41.68,41.71,104100.0,27.2072,27.2333,27.1876,27.2072,104100.0
2013-04-05 13:30:00,41.71,41.74,41.59,41.59,70200.0,27.2072,27.2268,27.1289,27.1289,70200.0
2013-04-05 13:40:00,41.59,41.64,41.54,41.54,142600.0,27.1289,27.1615,27.0963,27.0963,142600.0
2013-04-05 13:50:00,41.54,41.54,41.44,41.47,168300.0,27.0963,27.0963,27.0311,27.0506,168300.0
2013-04-05 14:00:00,41.47,41.5,41.45,41.47,57600.0,27.0506,27.0702,27.0376,27.0506,57600.0
2013-04-05 14:10:00,41.47,41.51,41.45,41.5,68700.0,27.0506,27.0767,27.0376,27.0702,68700.0
2013-04-05 14:20:00,41.51,41.52,41.47,41.5,116600.0,27.0767,27.0833,27.0506,27.0702,116600.0
2013-04-05 14:30:00,41.5,41.57,41.5,41.56,76000.0,27.0702,27.1159,27.0702,27.1093,76000.0
2013-04-05 14:40:00,41.55,41.58,41.53,41.54,95300.0,27.1028,27.1224,27.0898,27.0963,95300.0
2013-04-05 14:50:00,41.53,41.53,41.45,41.48,52700.0,27.0898,27.0898,27.0376,27.0572,52700.0
2013-04-05 15:00:00,41.48,41.52,41.46,41.51,215800.0,27.0572,27.0833,27.0441,27.0767,215800.0
2013-04-05 15:10:00,41.51,41.6,41.48,41.48,132100.0,27.0767,27.1354,27.0572,27.0572,132100.0
2013-04-05 15:20:00,41.48,41.51,41.44,41.5,61700.0,27.0572,27.0767,27.0311,27.0702,61700.0
2013-04-05 15:30:00,41.5,41.55,41.46,41.51,96200.0,27.0702,27.1028,27.0441,27.0767,96200.0
2013-04-05 15:40:00,41.5,41.55,41.49,41.55,185900.0,27.0702,27.1028,27.0637,27.1028,185900.0
2013-04-05 15:50:00,41.55,41.59,41.51,41.54,318500.0,27.1028,27.1289,27.0767,27.0963,318500.0
2013-04-08 09:30:00,41.44,41.74,41.39,41.42,59400.0,27.0311,27.2268,26.9985,27.018,59400.0
2013-04-08 09:40:00,41.42,41.48,41.33,41.41,96700.0,27.018,27.0572,26.9593,27.0115,96700.0
2013-04-08 09:50:00,41.4,41.41,41.18,41.24,24200.0,27.005,27.0115,26.8615,26.9006,24200.0
2013-04-08 10:00:00,41.28,41.37,41.17,41.36,28000.0,26.9267,26.9854,26.855,26.9789,28000.0
2013-04-08 10:10:00,41.37,41.41,41.17,41.19,19900.0,26.9854,27.0115,26.855,26.868,19900.0
2013-04-08 10:20:00,41.19,41.27,41.19,41.27,33700.0,26.868,26.9202,26.868,26.9202,33700.0
2013-04-08 10:30:00,41.26,41.32,41.26,41.28,21800.0,26.9137,26.9528,26.9137,26.9267,21800.0
2013-04-08 10:40:00,41.28,41.42,41.25,41.42,59600.0,26.9267,27.018,26.9071,27.018,59600.0
2013-04-08 10:50:00,41.42,41.44,41.33,41.37,23200.0,27.018,27.0311,26.9593,26.9854,23200.0
2013-04-08 11:00:00,41.38,41.4,41.28,41.36,23200.0,26.9919,27.005,26.9267,26.9789,23200.0
2013-04-08 11:10:00,41.35,41.4,41.31,41.33,32000.0,26.9724,27.005,26.9463,26.9593,32000.0
2013-04-08 11:20:00,41.33,41.4,41.32,41.33,32200.0,26.9593,27.005,26.9528,26.9593,32200.0
2013-04-08 11:30:00,41.35,41.39,41.33,41.35,15200.0,26.9724,26.9985,26.9593,26.9724,15200.0
2013-04-08 11:40:00,41.34,41.36,41.3,41.33,16200.0,26.9658,26.9789,26.9398,26.9593,16200.0
2013-04-08 11:50:00,41.33,41.36,41.29,41.3,22200.0,26.9593,26.9789,26.9332,26.9398,22200.0
2013-04-08 12:00:00,41.29,41.32,41.29,41.3,20500.0,26.9332,26.9528,26.9332,26.9398,20500.0
2013-04-08 12:10:00,41.3,41.35,41.29,41.31,23500.0,26.9398,26.9724,26.9332,26.9463,23500.0
2013-04-08 12:20:00,41.3,41.33,41.29,41.33,15300.0,26.9398,26.9593,26.9332,26.9593,15300.0
2013-04-08 12:30:00,41.33,41.41,41.33,41.41,41000.0,26.9593,27.0115,26.9593,27.0115,41000.0
2013-04-08 12:40:00,41.41,41.43,41.39,41.41,27500.0,27.0115,27.0245,26.9985,27.0115,27500.0
2013-04-08 12:50:00,41.41,41.52,41.4,41.49,167900.0,27.0115,27.0833,27.005,27.0637,167900.0
2013-04-08 13:00:00,41.49,41.52,41.46,41.5,113900.0,27.0637,27.0833,27.0441,27.0702,113900.0
2013-04-08 13:10:00,41.51,41.54,41.48,41.48,69300.0,27.0767,27.0963,27.0572,27.0572,69300.0
2013-04-08 13:20:00,41.48,41.48,41.39,41.44,27300.0,27.0572,27.0572,26.9985,27.0311,27300.0
2013-04-08 13:30:00,41.43,41.49,41.43,41.49,83500.0,27.0245,27.0637,27.0245,27.0637,83500.0
2013-04-08 13:40:00,41.5,41.57,41.49,41.55,99900.0,27.0702,27.1159,27.0637,27.1028,99900.0
2013-04-08 13:50:00,41.55,41.58,41.51,41.55,19300.0,27.1028,27.1224,27.0767,27.1028,19300.0
2013-04-08 14:00:00,41.56,41.57,41.52,41.52,15600.0,27.1093,27.1159,27.0833,27.0833,15600.0
2013-04-08 14:10:00,41.52,41.58,41.52,41.53,31200.0,27.0833,27.1224,27.0833,27.0898,31200.0
2013-04-08 14:20:00,41.54,41.56,41.53,41.55,28600.0,27.0963,27.1093,27.0898,27.1028,28600.0
2013-04-08 14:30:00,41.55,41.58,41.54,41.57,36200.0,27.1028,27.1224,27.0963,27.1159,36200.0
2013-04-08 14:40:00,41.57,41.58,41.55,41.58,29600.0,27.1159,27.1224,27.1028,27.1224,29600.0
2013-04-08 14:50:00,41.57,41.63,41.51,41.51,73700.0,27.1159,27.155,27.0767,27.0767,73700.0
2013-04-08 15:00:00,41.51,41.52,41.49,41.51,103300.0,27.0767,27.0833,27.0637,27.0767,103300.0
2013-04-08 15:10:00,41.51,41.53,41.5,41.51,54700.0,27.0767,27.0898,27.0702,27.0767,54700.0
2013-04-08 15:20:00,41.51,41.53,41.5,41.53,72400.0,27.0767,27.0898,27.0702,27.0898,72400.0
2013-04-08 15:30:00,41.54,41.61,41.53,41.58,62700.0,27.0963,27.142,27.0898,27.1224,62700.0
2013-04-08 15:40:00,41.58,41.6,41.52,41.55,102700.0,27.1224,27.1354,27.0833,27.1028,102700.0
2013-04-08 15:50:00,41.55,41.66,41.55,41.65,229500.0,27.1028,27.1746,27.1028,27.1681,229500.0
2013-04-09 09:30:00,41.73,41.98,41.65,41.95,68700.0,27.2202,27.3833,27.1681,27.3637,68700.0
2013-04-09 09:40:00,41.95,42.13,41.89,41.91,65100.0,27.3637,27.4812,27.3246,27.3377,65100.0
2013-04-09 09:50:00,41.9,41.9,41.54,41.56,24000.0,27.3311,27.3311,27.0963,27.1093,24000.0
2013-04-09 10:00:00,41.57,41.79,41.57,41.68,33400.0,27.1159,27.2594,27.1159,27.1876,33400.0
2013-04-09 10:10:00,41.68,41.75,41.66,41.68,29800.0,27.1876,27.2333,27.1746,27.1876,29800.0
2013-04-09 10:20:00,41.67,41.85,41.67,41.85,31700.0,27.1811,27.2985,27.1811,27.2985,31700.0
2013-04-09 10:30:00,41.86,41.89,41.74,41.85,39200.0,27.305,27.3246,27.2268,27.2985,39200.0
2013-04-09 10:40:00,41.85,41.86,41.76,41.76,22700.0,27.2985,27.305,27.2398,27.2398,22700.0
2013-04-09 10:50:00,41.76,41.76,41.64,41.69,25900.0,27.2398,27.2398,27.1615,27.1941,25900.0
2013-04-09 11:00:00,41.71,41.73,41.65,41.69,22400.0,27.2072,27.2202,27.1681,27.1941,22400.0
2013-04-09 11:10:00,41.69,41.73,41.58,41.58,36900.0,27.1941,27.2202,27.1224,27.1224,36900.0
2013-04-09 11:20:00,41.59,41.63,41.53,41.55,30800.0,27.1289,27.155,27.0898,27.1028,30800.0
2013-04-09 11:30:00,41.56,41.66,41.55,41.65,38000.0,27.1093,27.1746,27.1028,27.1681,38000.0
2013-04-09 11:40:00,41.65,41.67,41.63,41.65,27500.0,27.1681,27.1811,27.155,27.1681,27500.0
2013-04-09 11:50:00,41.64,41.72,41.63,41.68,32900.0,27.1615,27.2137,27.155,27.1876,32900.0
2013-04-09 12:00:00,41.69,41.71,41.61,41.61,31600.0,27.1941,27.2072,27.142,27.142,31600.0
2013-04-09 12:10:00,41.62,41.69,41.61,41.64,21500.0,27.1485,27.1941,27.142,27.1615,21500.0
2013-04-09 12:20:00,41.64,41.7,41.63,41.67,20200.0,27.1615,27.2007,27.155,27.1811,20200.0
2013-04-09 12:30:00,41.67,41.77,41.67,41.7,27500.0,27.1811,27.2463,27.1811,27.2007,27500.0
2013-04-09 12:40:00,41.7,41.77,41.68,41.74,43400.0,27.2007,27.2463,27.1876,27.2268,43400.0
2013-04-09 12:50:00,41.74,41.77,41.7,41.7,35100.0,27.2268,27.2463,27.2007,27.2007,35100.0
2013-04-09 13:00:00,41.7,41.77,41.69,41.7,23800.0,27.2007,27.2463,27.1941,27.2007,23800.0
2013-04-09 13:10:00,41.7,41.76,41.65,41.74,28500.0,27.2007,27.2398,27.1681,27.2268,28500.0
2013-04-09 13:20:00,41.73,41.77,41.65,41.71,53400.0,27.2202,27.2463,27.1681,27.2072,53400.0
2013-04-09 13:30:00,41.72,41.73,41.67,41.69,18900.0,27.2137,27.2202,27.1811,27.1941,18900.0
2013-04-09 13:40:00,41.7,41.76,41.7,41.74,31100.0,27.2007,27.2398,27.2007,27.2268,31100.0
2013-04-09 13:50:00,41.74,41.74,41.69,41.69,21600.0,27.2268,27.2268,27.1941,27.1941,21600.0
2013-04-09 14:00:00,41.69,41.75,41.68,41.7,20800.0,27.1941,27.2333,27.1876,27.2007,20800.0
2013-04-09 14:10:00,41.7,41.73,41.65,41.71,21100.0,27.2007,27.2202,27.1681,27.2072,21100.0
2013-04-09 14:20:00,41.71,41.75,41.66,41.7,23100.0,27.2072,27.2333,27.1746,27.2007,23100.0
2013-04-09 14:30:00,41.71,41.74,41.7,41.7,24000.0,27.2072,27.2268,27.2007,27.2007,24000.0
2013-04-09 14:40:00,41.71,41.76,41.71,41.74,32600.0,27.2072,27.2398,27.2072,27.2268,32600.0
2013-04-09 14:50:00,41.73,41.74,41.69,41.72,29300.0,27.2202,27.2268,27.1941,27.2137,29300.0
2013-04-09 15:00:00,41.73,41.75,41.65,41.67,62700.0,27.2202,27.2333,27.1681,27.1811,62700.0
2013-04-09 15:10:00,41.67,41.76,41.66,41.73,62200.0,27.1811,27.2398,27.1746,27.2202,62200.0
2013-04-09 15:20:00,41.72,41.76,41.69,41.72,82500.0,27.2137,27.2398,27.1941,27.2137,82500.0
2013-04-09 15:30:00,41.72,41.74,41.64,41.65,95100.0,27.2137,27.2268,27.1615,27.1681,95100.0
2013-04-09 15:40:00,41.65,41.69,41.62,41.66,67300.0,27.1681,27.1941,27.1485,27.1746,67300.0
2013-04-09 15:50:00,41.67,41.71,41.62,41.66,112100.0,27.1811,27.2072,27.1485,27.1746,112100.0
2013-04-10 09:30:00,41.73,41.95,41.73,41.83,30700.0,27.2202,27.3637,27.2202,27.2855,30700.0
2013-04-10 09:40:00,41.83,41.87,41.73,41.77,31200.0,27.2855,27.3116,27.2202,27.2463,31200.0
2013-04-10 09:50:00,41.78,41.78,41.66,41.74,33000.0,27.2529,27.2529,27.1746,27.2268,33000.0
2013-04-10 10:00:00,41.73,41.79,41.72,41.76,43800.0,27.2202,27.2594,27.2137,27.2398,43800.0
2013-04-10 10:10:00,41.77,41.79,41.72,41.76,39500.0,27.2463,27.2594,27.2137,27.2398,39500.0
2013-04-10 10:20:00,41.77,41.91,41.76,41.91,24500.0,27.2463,27.3377,27.2398,27.3377,24500.0
2013-04-10 10:30:00,41.91,42.0,41.91,42.0,43400.0,27.3377,27.3964,27.3377,27.3964,43400.0
2013-04-10 10:40:00,42.0,42.08,41.95,42.02,65800.0,27.3964,27.4485,27.3637,27.4094,65800.0
2013-04-10 10:50:00,42.02,42.11,41.99,42.11,67100.0,27.4094,27.4681,27.3898,27.4681,67100.0
2013-04-10 11:00:00,42.11,42.2,42.07,42.19,42100.0,27.4681,27.5268,27.442,27.5203,42100.0
2013-04-10 11:10:00,42.19,42.37,42.19,42.34,90500.0,27.5203,27.6377,27.5203,27.6181,90500.0
2013-04-10 11:20:00,42.33,42.33,42.16,42.17,27800.0,27.6116,27.6116,27.5007,27.5072,27800.0
2013-04-10 11:30:00,42.17,42.18,42.09,42.11,17500.0,27.5072,27.5138,27.4551,27.4681,17500.0
2013-04-10 11:40:00,42.13,42.16,42.09,42.09,22200.0,27.4812,27.5007,27.4551,27.4551,22200.0
2013-04-10 11:50:00,42.1,42.14,42.1,42.12,37800.0,27.4616,27.4877,27.4616,27.4746,37800.0
2013-04-10 12:00:00,42.12,42.13,42.07,42.11,35200.0,27.4746,27.4812,27.442,27.4681,35200.0
2013-04-10 12:10:00,42.11,42.19,42.1,42.16,50900.0,27.4681,27.5203,27.4616,27.5007,50900.0
2013-04-10 12:20:00,42.16,42.17,42.09,42.1,58700.0,27.5007,27.5072,27.4551,27.4616,58700.0
2013-04-10 12:30:00,42.11,42.14,42.09,42.13,50900.0,27.4681,27.4877,27.4551,27.4812,50900.0
2013-04-10 12:40:00,42.12,42.13,42.09,42.1,35400.0,27.4746,27.4812,27.4551,27.4616,35400.0
2013-04-10 12:50:00,42.1,42.11,42.05,42.1,42800.0,27.4616,27.4681,27.429,27.4616,42800.0
2013-04-10 13:00:00,42.1,42.11,42.07,42.08,56000.0,27.4616,27.4681,27.442,27.4485,56000.0
2013-04-10 13:10:00,42.08,42.1,42.06,42.06,16000.0,27.4485,27.4616,27.4355,27.4355,16000.0
2013-04-10 13:20:00,42.06,42.1,42.06,42.07,17300.0,27.4355,27.4616,27.4355,27.442,17300.0
2013-04-10 13:30:00,42.08,42.1,42.03,42.06,80600.0,27.4485,27.4616,27.4159,27.4355,80600.0
2013-04-10 13:40:00,42.06,42.1,42.06,42.1,59300.0,27.4355,27.4616,27.4355,27.4616,59300.0
2013-04-10 13:50:00,42.11,42.13,42.06,42.13,17900.0,27.4681,27.4812,27.4355,27.4812,17900.0
2013-04-10 14:00:00,42.13,42.16,42.13,42.15,19500.0,27.4812,27.5007,27.4812,27.4942,19500.0
2013-04-10 14:10:00,42.16,42.16,42.08,42.13,46300.0,27.5007,27.5007,27.4485,27.4812,46300.0
2013-04-10 14:20:00,42.13,42.16,42.11,42.15,31200.0,27.4812,27.5007,27.4681,27.4942,31200.0
2013-04-10 14:30:00,42.14,42.14,42.09,42.12,29800.0,27.4877,27.4877,27.4551,27.4746,29800.0
2013-04-10 14:40:00,42.12,42.25,42.12,42.23,62700.0,27.4746,27.5594,27.4746,27.5464,62700.0
2013-04-10 14:50:00,42.23,42.29,42.22,42.25,56200.0,27.5464,27.5855,27.5399,27.5594,56200.0
2013-04-10 15:00:00,42.25,42.27,42.24,42.25,67100.0,27.5594,27.5725,27.5529,27.5594,67100.0
2013-04-10 15:10:00,42.25,42.25,42.22,42.23,83600.0,27.5594,27.5594,27.5399,27.5464,83600.0
2013-04-10 15:20:00,42.23,42.34,42.23,42.31,63600.0,27.5464,27.6181,27.5464,27.5986,63600.0
2013-04-10 15:30:00,42.3,42.32,42.24,42.29,76500.0,27.592,27.6051,27.5529,27.5855,76500.0
2013-04-10 15:40:00,42.29,42.33,42.28,42.29,110500.0,27.5855,27.6116,27.579,27.5855,110500.0
2013-04-10 15:50:00,42.3,42.32,42.24,42.25,226000.0,27.592,27.6051,27.5529,27.5594,226000.0
2013-04-11 09:30:00,42.35,42.63,42.33,42.54,99200.0,27.6247,27.8073,27.6116,27.7486,99200.0
2013-04-11 09:40:00,42.54,42.64,42.48,42.64,64600.0,27.7486,27.8138,27.7095,27.8138,64600.0
2013-04-11 09:50:00,42.64,42.85,42.56,42.81,96400.0,27.8138,27.9508,27.7616,27.9247,96400.0
2013-04-11 10:00:00,42.8,42.94,42.79,42.94,134700.0,27.9182,28.0095,27.9117,28.0095,134700.0
2013-04-11 10:10:00,42.95,43.07,42.95,43.02,159000.0,28.016,28.0943,28.016,28.0617,159000.0
2013-04-11 10:20:00,43.02,43.16,43.0,43.16,77400.0,28.0617,28.153,28.0487,28.153,77400.0
2013-04-11 10:30:00,43.15,43.24,43.14,43.24,129200.0,28.1465,28.2052,28.14,28.2052,129200.0
2013-04-11 10:40:00,43.24,43.41,43.24,43.4,104800.0,28.2052,28.3161,28.2052,28.3096,104800.0
2013-04-11 10:50:00,43.41,43.46,43.32,43.35,129800.0,28.3161,28.3487,28.2574,28.277,129800.0
2013-04-11 11:00:00,43.35,43.39,43.25,43.27,153600.0,28.277,28.303,28.2117,28.2248,153600.0
2013-04-11 11:10:00,43.27,43.34,43.25,43.3,192300.0,28.2248,28.2704,28.2117,28.2443,192300.0
2013-04-11 11:20:00,43.3,43.38,43.28,43.3,95800.0,28.2443,28.2965,28.2313,28.2443,95800.0
2013-04-11 11:30:00,43.31,43.35,43.28,43.3,80200.0,28.2509,28.277,28.2313,28.2443,80200.0
2013-04-11 11:40:00,43.3,43.34,43.26,43.32,99300.0,28.2443,28.2704,28.2182,28.2574,99300.0
2013-04-11 11:50:00,43.33,43.76,43.33,43.73,241500.0,28.2639,28.5444,28.2639,28.5248,241500.0
2013-04-11 12:00:00,43.71,43.72,43.54,43.67,129000.0,28.5118,28.5183,28.4009,28.4857,129000.0
2013-04-11 12:10:00,43.66,43.85,43.66,43.76,120000.0,28.4792,28.6031,28.4792,28.5444,120000.0
2013-04-11 12:20:00,43.77,43.77,43.53,43.59,84900.0,28.5509,28.5509,28.3944,28.4335,84900.0
2013-04-11 12:30:00,43.59,43.6,43.48,43.52,63800.0,28.4335,28.44,28.3618,28.3878,63800.0
2013-04-11 12:40:00,43.52,43.7,43.52,43.66,93500.0,28.3878,28.5053,28.3878,28.4792,93500.0
2013-04-11 12:50:00,43.66,43.77,43.62,43.76,69000.0,28.4792,28.5509,28.4531,28.5444,69000.0
2013-04-11 13:00:00,43.76,43.81,43.71,43.77,74900.0,28.5444,28.577,28.5118,28.5509,74900.0
2013-04-11 13:10:00,43.77,43.78,43.69,43.74,89400.0,28.5509,28.5574,28.4987,28.5313,89400.0
2013-04-11 13:20:00,43.74,43.87,43.74,43.8,75800.0,28.5313,28.6161,28.5313,28.5705,75800.0
2013-04-11 13:30:00,43.8,43.86,43.8,43.84,66300.0,28.5705,28.6096,28.5705,28.5966,66300.0
2013-04-11 13:40:00,43.84,43.85,43.79,43.83,78500.0,28.5966,28.6031,28.564,28.5901,78500.0
2013-04-11 13:50:00,43.83,43.84,43.78,43.82,102600.0,28.5901,28.5966,28.5574,28.5835,102600.0
2013-04-11 14:00:00,43.81,43.82,43.66,43.7,83100.0,28.577,28.5835,28.4792,28.5053,83100.0
2013-04-11 14:10:00,43.7,43.7,43.54,43.62,56800.0,28.5053,28.5053,28.4009,28.4531,56800.0
2013-04-11 14:20:00,43.62,43.67,43.56,43.64,65300.0,28.4531,28.4857,28.4139,28.4661,65300.0
2013-04-11 14:30:00,43.63,43.63,43.56,43.61,68900.0,28.4596,28.4596,28.4139,28.4466,68900.0
2013-04-11 14:40:00,43.61,43.68,43.6,43.64,79700.0,28.4466,28.4922,28.44,28.4661,79700.0
2013-04-11 14:50:00,43.64,43.65,43.61,43.65,93300.0,28.4661,28.4726,28.4466,28.4726,93300.0
2013-04-11 15:00:00,43.65,43.7,43.63,43.65,105100.0,28.4726,28.5053,28.4596,28.4726,105100.0
2013-04-11 15:10:00,43.64,43.73,43.64,43.71,88400.0,28.4661,28.5248,28.4661,28.5118,88400.0
2013-04-11 15:20:00,43.72,43.81,43.72,43.8,100300.0,28.5183,28.577,28.5183,28.5705,100300.0
2013-04-11 15:30:00,43.81,43.87,43.75,43.82,161800.0,28.577,28.6161,28.5379,28.5835,161800.0
2013-04-11 15:40:00,43.83,43.93,43.82,43.86,278900.0,28.5901,28.6553,28.5835,28.6096,278900.0
2013-04-11 15:50:00,43.86,43.93,43.85,43.86,449700.0,28.6096,28.6553,28.6031,28.6096,449700.0
2013-04-12 09:30:00,43.54,44.01,43.43,44.0,200500.0,28.4009,28.7075,28.3291,28.7009,200500.0
2013-04-12 09:40:00,44.02,44.24,43.82,44.24,169900.0,28.714,28.8575,28.5835,28.8575,169900.0
2013-04-12 09:50:00,44.22,44.51,44.1,44.46,335000.0,28.8444,29.0336,28.7662,29.001,335000.0
2013-04-12 10:00:00,44.47,44.47,43.85,43.91,242500.0,29.0075,29.0075,28.6031,28.6422,242500.0
2013-04-12 10:10:00,43.91,44.05,43.77,43.83,132000.0,28.6422,28.7336,28.5509,28.5901,132000.0
2013-04-12 10:20:00,43.83,43.88,43.73,43.76,81900.0,28.5901,28.6227,28.5248,28.5444,81900.0
2013-04-12 10:30:00,43.76,43.78,43.69,43.76,123200.0,28.5444,28.5574,28.4987,28.5444,123200.0
2013-04-12 10:40:00,43.76,43.84,43.59,43.66,187500.0,28.5444,28.5966,28.4335,28.4792,187500.0
2013-04-12 10:50:00,43.66,43.74,43.62,43.7,215100.0,28.4792,28.5313,28.4531,28.5053,215100.0
2013-04-12 11:00:00,43.7,43.77,43.6,43.76,159800.0,28.5053,28.5509,28.44,28.5444,159800.0
2013-04-12 11:10:00,43.76,43.9,43.75,43.87,67700.0,28.5444,28.6357,28.5379,28.6161,67700.0
2013-04-12 11:20:00,43.87,44.04,43.81,44.04,130900.0,28.6161,28.727,28.577,28.727,130900.0
2013-04-12 11:30:00,44.03,44.04,43.99,44.01,117800.0,28.7205,28.727,28.6944,28.7075,117800.0
2013-04-12 11:40:00,44.01,44.08,44.0,44.07,89900.0,28.7075,28.7531,28.7009,28.7466,89900.0
2013-04-12 11:50:00,44.07,44.19,44.07,44.16,99400.0,28.7466,28.8249,28.7466,28.8053,99400.0
2013-04-12 12:00:00,44.16,44.25,44.16,44.23,120300.0,28.8053,28.864,28.8053,28.851,120300.0
2013-04-12 12:10:00,44.22,44.42,44.16,44.41,212000.0,28.8444,28.9749,28.8053,28.9684,212000.0
2013-04-12 12:20:00,44.41,44.44,44.33,44.33,109300.0,28.9684,28.988,28.9162,28.9162,109300.0
2013-04-12 12:30:00,44.32,44.47,44.32,44.46,104700.0,28.9097,29.0075,28.9097,29.001,104700.0
2013-04-12 12:40:00,44.47,44.66,44.46,44.61,183600.0,29.0075,29.1315,29.001,29.0988,183600.0
2013-04-12 12:50:00,44.6,44.66,44.57,44.6,76000.0,29.0923,29.1315,29.0728,29.0923,76000.0
2013-04-12 13:00:00,44.6,44.72,44.6,44.71,157300.0,29.0923,29.1706,29.0923,29.1641,157300.0
2013-04-12 13:10:00,44.7,44.79,44.7,44.73,110700.0,29.1576,29.2163,29.1576,29.1771,110700.0
2013-04-12 13:20:00,44.73,44.76,44.64,44.68,83000.0,29.1771,29.1967,29.1184,29.1445,83000.0
2013-04-12 13:30:00,44.68,44.78,44.67,44.73,146400.0,29.1445,29.2097,29.138,29.1771,146400.0
2013-04-12 13:40:00,44.73,44.74,44.6,44.64,111500.0,29.1771,29.1836,29.0923,29.1184,111500.0
2013-04-12 13:50:00,44.64,44.68,44.54,44.67,90900.0,29.1184,29.1445,29.0532,29.138,90900.0
2013-04-12 14:00:00,44.67,44.73,44.62,44.68,148700.0,29.138,29.1771,29.1054,29.1445,148700.0
2013-04-12 14:10:00,44.69,44.75,44.66,44.72,84900.0,29.151,29.1902,29.1315,29.1706,84900.0
2013-04-12 14:20:00,44.71,44.73,44.59,44.6,70500.0,29.1641,29.1771,29.0858,29.0923,70500.0
2013-04-12 14:30:00,44.59,44.67,44.55,44.66,148300.0,29.0858,29.138,29.0597,29.1315,148300.0
2013-04-12 14:40:00,44.66,44.67,44.57,44.63,79800.0,29.1315,29.138,29.0728,29.1119,79800.0
2013-04-12 14:50:00,44.62,44.63,44.57,44.63,68300.0,29.1054,29.1119,29.0728,29.1119,68300.0
2013-04-12 15:00:00,44.63,44.66,44.59,44.62,96000.0,29.1119,29.1315,29.0858,29.1054,96000.0
2013-04-12 15:10:00,44.62,44.66,44.59,44.64,175000.0,29.1054,29.1315,29.0858,29.1184,175000.0
2013-04-12 15:20:00,44.63,44.63,44.59,44.62,110500.0,29.1119,29.1119,29.0858,29.1054,110500.0
2013-04-12 15:30:00,44.61,44.66,44.57,44.64,138200.0,29.0988,29.1315,29.0728,29.1184,138200.0
2013-04-12 15:40:00,44.62,44.71,44.61,44.71,257500.0,29.1054,29.1641,29.0988,29.1641,257500.0
2013-04-12 15:50:00,44.7,44.77,44.69,44.75,419500.0,29.1576,29.2032,29.151,29.1902,419500.0
2013-04-15 09:30:00,44.5,44.54,44.17,44.29,226500.0,29.0271,29.0532,28.8118,28.8901,226500.0
2013-04-15 09:40:00,44.3,44.48,44.24,44.26,175100.0,28.8966,29.014,28.8575,28.8705,175100.0
2013-04-15 09:50:00,44.25,44.29,44.04,44.07,130600.0,28.864,28.8901,28.727,28.7466,130600.0
2013-04-15 10:00:00,44.06,44.1,43.86,43.92,117300.0,28.7401,28.7662,28.6096,28.6488,117300.0
2013-04-15 10:10:00,43.92,44.01,43.86,43.98,88200.0,28.6488,28.7075,28.6096,28.6879,88200.0
2013-04-15 10:20:00,44.0,44.04,43.93,44.02,65600.0,28.7009,28.727,28.6553,28.714,65600.0
2013-04-15 10:30:00,44.03,44.03,43.91,43.99,64000.0,28.7205,28.7205,28.6422,28.6944,64000.0
2013-04-15 10:40:00,44.0,44.13,43.9,44.03,110300.0,28.7009,28.7857,28.6357,28.7205,110300.0
2013-04-15 10:50:00,44.02,44.04,43.87,43.9,97400.0,28.714,28.727,28.6161,28.6357,97400.0
2013-04-15 11:00:00,43.89,43.89,43.82,43.86,80200.0,28.6292,28.6292,28.5835,28.6096,80200.0
2013-04-15 11:10:00,43.85,43.94,43.8,43.81,113900.0,28.6031,28.6618,28.5705,28.577,113900.0
2013-04-15 11:20:00,43.81,44.02,43.8,44.0,130500.0,28.577,28.714,28.5705,28.7009,130500.0
2013-04-15 11:30:00,44.01,44.16,43.93,44.16,117600.0,28.7075,28.8053,28.6553,28.8053,117600.0
2013-04-15 11:40:00,44.17,44.2,43.98,43.99,77700.0,28.8118,28.8314,28.6879,28.6944,77700.0
2013-04-15 11:50:00,43.99,44.0,43.88,43.91,83100.0,28.6944,28.7009,28.6227,28.6422,83100.0
2013-04-15 12:00:00,43.91,43.95,43.85,43.93,92000.0,28.6422,28.6683,28.6031,28.6553,92000.0
2013-04-15 12:10:00,43.92,43.98,43.92,43.94,66000.0,28.6488,28.6879,28.6488,28.6618,66000.0
2013-04-15 12:20:00,43.93,43.97,43.89,43.91,264700.0,28.6553,28.6814,28.6292,28.6422,264700.0
2013-04-15 12:30:00,43.9,43.91,43.79,43.84,182200.0,28.6357,28.6422,28.564,28.5966,182200.0
2013-04-15 12:40:00,43.84,43.88,43.74,43.8,168800.0,28.5966,28.6227,28.5313,28.5705,168800.0
2013-04-15 12:50:00,43.8,43.82,43.69,43.82,152400.0,28.5705,28.5835,28.4987,28.5835,152400.0
2013-04-15 13:00:00,43.81,43.81,43.7,43.75,116100.0,28.577,28.577,28.5053,28.5379,116100.0
2013-04-15 13:10:00,43.76,43.84,43.71,43.77,109400.0,28.5444,28.5966,28.5118,28.5509,109400.0
2013-04-15 13:20:00,43.77,43.8,43.7,43.76,92000.0,28.5509,28.5705,28.5053,28.5444,92000.0
2013-04-15 13:30:00,43.76,43.77,43.65,43.7,125800.0,28.5444,28.5509,28.4726,28.5053,125800.0
2013-04-15 13:40:00,43.71,43.71,43.53,43.54,213400.0,28.5118,28.5118,28.3944,28.4009,213400.0
2013-04-15 13:50:00,43.53,43.61,43.47,43.5,151400.0,28.3944,28.4466,28.3552,28.3748,151400.0
2013-04-15 14:00:00,43.49,43.56,43.39,43.55,181200.0,28.3683,28.4139,28.303,28.4074,181200.0
2013-04-15 14:10:00,43.54,43.58,43.45,43.53,145100.0,28.4009,28.427,28.3422,28.3944,145100.0
2013-04-15 14:20:00,43.53,43.67,43.47,43.62,188400.0,28.3944,28.4857,28.3552,28.4531,188400.0
2013-04-15 14:30:00,43.62,43.66,43.55,43.57,146100.0,28.4531,28.4792,28.4074,28.4205,146100.0
2013-04-15 14:40:00,43.57,43.76,43.55,43.68,196200.0,28.4205,28.5444,28.4074,28.4922,196200.0
2013-04-15 14:50:00,43.68,43.72,43.3,43.33,149000.0,28.4922,28.5183,28.2443,28.2639,149000.0
2013-04-15 15:00:00,43.3,43.3,43.12,43.21,275400.0,28.2443,28.2443,28.1269,28.1856,275400.0
2013-04-15 15:10:00,43.22,43.31,43.17,43.27,347900.0,28.1922,28.2509,28.1595,28.2248,347900.0
2013-04-15 15:20:00,43.27,43.29,43.12,43.13,281000.0,28.2248,28.2378,28.1269,28.1334,281000.0
2013-04-15 15:30:00,43.13,43.18,42.96,43.04,279400.0,28.1334,28.1661,28.0226,28.0747,279400.0
2013-04-15 15:40:00,43.05,43.13,42.95,42.97,578000.0,28.0813,28.1334,28.016,28.0291,578000.0
2013-04-15 15:50:00,42.97,43.21,42.95,43.04,1172100.0,28.0291,28.1856,28.016,28.0747,1172100.0
2013-04-16 09:30:00,43.59,43.71,43.23,43.7,254000.0,28.4335,28.5118,28.1987,28.5053,254000.0
2013-04-16 09:40:00,43.7,43.75,43.46,43.55,162200.0,28.5053,28.5379,28.3487,28.4074,162200.0
2013-04-16 09:50:00,43.55,43.68,43.53,43.61,155100.0,28.4074,28.4922,28.3944,28.4466,155100.0
2013-04-16 10:00:00,43.61,43.61,43.26,43.31,93800.0,28.4466,28.4466,28.2182,28.2509,93800.0
2013-04-16 10:10:00,43.31,43.37,43.02,43.03,117100.0,28.2509,28.29,28.0617,28.0682,117100.0
2013-04-16 10:20:00,43.02,43.1,43.01,43.02,95600.0,28.0617,28.1139,28.0552,28.0617,95600.0
2013-04-16 10:30:00,43.02,43.17,42.97,43.14,125500.0,28.0617,28.1595,28.0291,28.14,125500.0
2013-04-16 10:40:00,43.15,43.15,42.91,42.91,79800.0,28.1465,28.1465,27.9899,27.9899,79800.0
2013-04-16 10:50:00,42.91,43.13,42.84,43.13,85700.0,27.9899,28.1334,27.9443,28.1334,85700.0
2013-04-16 11:00:00,43.13,43.13,43.02,43.04,63000.0,28.1334,28.1334,28.0617,28.0747,63000.0
2013-04-16 11:10:00,43.04,43.09,43.03,43.08,144600.0,28.0747,28.1074,28.0682,28.1008,144600.0
2013-04-16 11:20:00,43.08,43.15,43.06,43.15,143500.0,28.1008,28.1465,28.0878,28.1465,143500.0
2013-04-16 11:30:00,43.15,43.21,43.14,43.19,69900.0,28.1465,28.1856,28.14,28.1726,69900.0
2013-04-16 11:40:00,43.18,43.23,43.17,43.19,80300.0,28.1661,28.1987,28.1595,28.1726,80300.0
2013-04-16 11:50:00,43.2,43.22,43.16,43.21,69300.0,28.1791,28.1922,28.153,28.1856,69300.0
2013-04-16 12:00:00,43.21,43.23,43.16,43.19,55100.0,28.1856,28.1987,28.153,28.1726,55100.0
2013-04-16 12:10:00,43.19,43.2,43.08,43.12,62400.0,28.1726,28.1791,28.1008,28.1269,62400.0
2013-04-16 12:20:00,43.13,43.13,43.08,43.12,59800.0,28.1334,28.1334,28.1008,28.1269,59800.0
2013-04-16 12:30:00,43.12,43.14,43.08,43.09,80600.0,28.1269,28.14,28.1008,28.1074,80600.0
2013-04-16 12:40:00,43.09,43.14,43.09,43.13,55800.0,28.1074,28.14,28.1074,28.1334,55800.0
2013-04-16 12:50:00,43.13,43.21,43.12,43.21,85700.0,28.1334,28.1856,28.1269,28.1856,85700.0
2013-04-16 13:00:00,43.21,43.31,43.2,43.28,88200.0,28.1856,28.2509,28.1791,28.2313,88200.0
2013-04-16 13:10:00,43.29,43.39,43.28,43.37,71100.0,28.2378,28.303,28.2313,28.29,71100.0
2013-04-16 13:20:00,43.37,43.38,43.35,43.37,71000.0,28.29,28.2965,28.277,28.29,71000.0
2013-04-16 13:30:00,43.37,43.42,43.35,43.36,77100.0,28.29,28.3226,28.277,28.2835,77100.0
2013-04-16 13:40:00,43.36,43.36,43.25,43.27,79800.0,28.2835,28.2835,28.2117,28.2248,79800.0
2013-04-16 13:50:00,43.27,43.36,43.25,43.32,75500.0,28.2248,28.2835,28.2117,28.2574,75500.0
2013-04-16 14:00:00,43.33,43.41,43.31,43.36,62800.0,28.2639,28.3161,28.2509,28.2835,62800.0
2013-04-16 14:10:00,43.36,43.36,43.25,43.26,76400.0,28.2835,28.2835,28.2117,28.2182,76400.0
2013-04-16 14:20:00,43.26,43.26,43.19,43.21,98100.0,28.2182,28.2182,28.1726,28.1856,98100.0
2013-04-16 14:30:00,43.22,43.24,43.2,43.23,84700.0,28.1922,28.2052,28.1791,28.1987,84700.0
2013-04-16 14:40:00,43.22,43.27,43.22,43.26,71900.0,28.1922,28.2248,28.1922,28.2182,71900.0
2013-04-16 14:50:00,43.26,43.27,43.14,43.16,118400.0,28.2182,28.2248,28.14,28.153,118400.0
2013-04-16 15:00:00,43.16,43.23,43.16,43.21,95300.0,28.153,28.1987,28.153,28.1856,95300.0
2013-04-16 15:10:00,43.21,43.27,43.19,43.22,217900.0,28.1856,28.2248,28.1726,28.1922,217900.0
2013-04-16 15:20:00,43.23,43.27,43.22,43.23,152400.0,28.1987,28.2248,28.1922,28.1987,152400.0
2013-04-16 15:30:00,43.24,43.26,43.21,43.22,183800.0,28.2052,28.2182,28.1856,28.1922,183800.0
2013-04-16 15:40:00,43.23,43.35,43.22,43.34,235900.0,28.1987,28.277,28.1922,28.2704,235900.0
2013-04-16 15:50:00,43.34,43.44,43.33,43.37,332400.0,28.2704,28.3357,28.2639,28.29,332400.0
2013-04-17 09:30:00,43.08,43.11,42.72,42.77,67100.0,28.1008,28.1204,27.866,27.8986,67100.0
2013-04-17 09:40:00,42.76,42.88,42.61,42.67,148300.0,27.8921,27.9704,27.7943,27.8334,148300.0
2013-04-17 09:50:00,42.67,42.76,42.5,42.58,92900.0,27.8334,27.8921,27.7225,27.7747,92900.0
2013-04-17 10:00:00,42.58,42.61,42.38,42.58,122500.0,27.7747,27.7943,27.6442,27.7747,122500.0
2013-04-17 10:10:00,42.59,42.62,42.5,42.5,62800.0,27.7812,27.8008,27.7225,27.7225,62800.0
2013-04-17 10:20:00,42.51,42.53,42.47,42.5,100500.0,27.729,27.7421,27.7029,27.7225,100500.0
2013-04-17 10:30:00,42.5,42.51,42.28,42.29,105400.0,27.7225,27.729,27.579,27.5855,105400.0
2013-04-17 10:40:00,42.3,42.34,42.08,42.08,152200.0,27.592,27.6181,27.4485,27.4485,152200.0
2013-04-17 10:50:00,42.1,42.28,42.05,42.24,157100.0,27.4616,27.579,27.429,27.5529,157100.0
2013-04-17 11:00:00,42.25,42.28,42.15,42.18,161200.0,27.5594,27.579,27.4942,27.5138,161200.0
2013-04-17 11:10:00,42.17,42.22,42.14,42.16,86600.0,27.5072,27.5399,27.4877,27.5007,86600.0
2013-04-17 11:20:00,42.16,42.2,42.14,42.15,115600.0,27.5007,27.5268,27.4877,27.4942,115600.0
2013-04-17 11:30:00,42.16,42.24,42.12,42.24,76700.0,27.5007,27.5529,27.4746,27.5529,76700.0
2013-04-17 11:40:00,42.24,42.29,42.22,42.27,57800.0,27.5529,27.5855,27.5399,27.5725,57800.0
2013-04-17 11:50:00,42.28,42.38,42.28,42.31,41700.0,27.579,27.6442,27.579,27.5986,41700.0
2013-04-17 12:00:00,42.31,42.34,42.2,42.2,38500.0,27.5986,27.6181,27.5268,27.5268,38500.0
2013-04-17 12:10:00,42.22,42.24,42.08,42.08,50600.0,27.5399,27.5529,27.4485,27.4485,50600.0
2013-04-17 12:20:00,42.09,42.1,41.93,41.94,81200.0,27.4551,27.4616,27.3507,27.3572,81200.0
2013-04-17 12:30:00,41.95,42.2,41.95,42.19,92700.0,27.3637,27.5268,27.3637,27.5203,92700.0
2013-04-17 12:40:00,42.18,42.2,42.03,42.06,200400.0,27.5138,27.5268,27.4159,27.4355,200400.0
2013-04-17 12:50:00,42.08,42.28,42.02,42.27,129300.0,27.4485,27.579,27.4094,27.5725,129300.0
2013-04-17 13:00:00,42.27,42.38,42.24,42.25,198500.0,27.5725,27.6442,27.5529,27.5594,198500.0
2013-04-17 13:10:00,42.25,42.27,42.19,42.24,71200.0,27.5594,27.5725,27.5203,27.5529,71200.0
2013-04-17 13:20:00,42.25,42.28,42.24,42.25,46100.0,27.5594,27.579,27.5529,27.5594,46100.0
2013-04-17 13:30:00,42.25,42.32,42.24,42.32,40100.0,27.5594,27.6051,27.5529,27.6051,40100.0
2013-04-17 13:40:00,42.32,42.41,42.3,42.3,71400.0,27.6051,27.6638,27.592,27.592,71400.0
2013-04-17 13:50:00,42.29,42.3,42.19,42.24,80900.0,27.5855,27.592,27.5203,27.5529,80900.0
2013-04-17 14:00:00,42.24,42.27,42.2,42.22,70000.0,27.5529,27.5725,27.5268,27.5399,70000.0
2013-04-17 14:10:00,42.23,42.25,42.18,42.19,45600.0,27.5464,27.5594,27.5138,27.5203,45600.0
2013-04-17 14:20:00,42.18,42.23,42.13,42.2,97200.0,27.5138,27.5464,27.4812,27.5268,97200.0
2013-04-17 14:30:00,42.19,42.22,42.15,42.16,59600.0,27.5203,27.5399,27.4942,27.5007,59600.0
2013-04-17 14:40:00,42.14,42.17,42.03,42.04,81300.0,27.4877,27.5072,27.4159,27.4224,81300.0
2013-04-17 14:50:00,42.03,42.06,42.0,42.04,90900.0,27.4159,27.4355,27.3964,27.4224,90900.0
2013-04-17 15:00:00,42.03,42.09,42.02,42.05,166100.0,27.4159,27.4551,27.4094,27.429,166100.0
2013-04-17 15:10:00,42.05,42.18,42.01,42.14,208900.0,27.429,27.5138,27.4029,27.4877,208900.0
2013-04-17 15:20:00,42.15,42.17,42.09,42.11,175400.0,27.4942,27.5072,27.4551,27.4681,175400.0
2013-04-17 15:30:00,42.11,42.2,42.03,42.09,220900.0,27.4681,27.5268,27.4159,27.4551,220900.0
2013-04-17 15:40:00,42.09,42.2,42.09,42.2,154200.0,27.4551,27.5268,27.4551,27.5268,154200.0
2013-04-17 15:50:00,42.2,42.3,42.18,42.2,276200.0,27.5268,27.592,27.5138,27.5268,276200.0
2013-04-18 09:30:00,41.77,41.89,41.49,41.57,288500.0,27.2463,27.3246,27.0637,27.1159,288500.0
2013-04-18 09:40:00,41.55,41.83,41.52,41.78,188600.0,27.1028,27.2855,27.0833,27.2529,188600.0
2013-04-18 09:50:00,41.78,41.85,41.57,41.58,119100.0,27.2529,27.2985,27.1159,27.1224,119100.0
2013-04-18 10:00:00,41.58,41.67,41.48,41.56,122700.0,27.1224,27.1811,27.0572,27.1093,122700.0
2013-04-18 10:10:00,41.57,41.81,41.57,41.7,69600.0,27.1159,27.2724,27.1159,27.2007,69600.0
2013-04-18 10:20:00,41.69,41.91,41.65,41.91,104400.0,27.1941,27.3377,27.1681,27.3377,104400.0
2013-04-18 10:30:00,41.92,42.2,41.92,42.01,170700.0,27.3442,27.5268,27.3442,27.4029,170700.0
2013-04-18 10:40:00,42.01,42.17,42.0,42.17,91700.0,27.4029,27.5072,27.3964,27.5072,91700.0
2013-04-18 10:50:00,42.17,42.25,42.16,42.2,112200.0,27.5072,27.5594,27.5007,27.5268,112200.0
2013-04-18 11:00:00,42.2,42.2,42.04,42.09,61400.0,27.5268,27.5268,27.4224,27.4551,61400.0
2013-04-18 11:10:00,42.1,42.2,42.09,42.12,45100.0,27.4616,27.5268,27.4551,27.4746,45100.0
2013-04-18 11:20:00,42.11,42.12,41.95,41.99,118000.0,27.4681,27.4746,27.3637,27.3898,118000.0
2013-04-18 11:30:00,41.99,42.05,41.96,42.02,96700.0,27.3898,27.429,27.3703,27.4094,96700.0
2013-04-18 11:40:00,42.02,42.05,41.86,41.96,91800.0,27.4094,27.429,27.305,27.3703,91800.0
2013-04-18 11:50:00,41.97,42.01,41.9,41.98,68200.0,27.3768,27.4029,27.3311,27.3833,68200.0
2013-04-18 12:00:00,41.98,42.05,41.96,42.02,43800.0,27.3833,27.429,27.3703,27.4094,43800.0
2013-04-18 12:10:00,42.02,42.08,41.97,41.98,43600.0,27.4094,27.4485,27.3768,27.3833,43600.0
2013-04-18 12:20:00,41.97,42.05,41.93,42.02,80100.0,27.3768,27.429,27.3507,27.4094,80100.0
2013-04-18 12:30:00,42.01,42.09,41.98,42.08,48200.0,27.4029,27.4551,27.3833,27.4485,48200.0
2013-04-18 12:40:00,42.07,42.17,42.06,42.14,36700.0,27.442,27.5072,27.4355,27.4877,36700.0
2013-04-18 12:50:00,42.14,42.16,42.1,42.15,90800.0,27.4877,27.5007,27.4616,27.4942,90800.0
2013-04-18 13:00:00,42.15,42.25,42.14,42.23,89700.0,27.4942,27.5594,27.4877,27.5464,89700.0
2013-04-18 13:10:00,42.22,42.25,42.14,42.15,68400.0,27.5399,27.5594,27.4877,27.4942,68400.0
2013-04-18 13:20:00,42.13,42.2,42.13,42.17,31900.0,27.4812,27.5268,27.4812,27.5072,31900.0
2013-04-18 13:30:00,42.17,42.17,42.09,42.15,37100.0,27.5072,27.5072,27.4551,27.4942,37100.0
2013-04-18 13:40:00,42.16,42.17,42.09,42.11,36100.0,27.5007,27.5072,27.4551,27.4681,36100.0
2013-04-18 13:50:00,42.11,42.13,42.03,42.13,34300.0,27.4681,27.4812,27.4159,27.4812,34300.0
2013-04-18 14:00:00,42.13,42.15,42.04,42.04,56700.0,27.4812,27.4942,27.4224,27.4224,56700.0
2013-04-18 14:10:00,42.04,42.04,41.9,41.95,59200.0,27.4224,27.4224,27.3311,27.3637,59200.0
2013-04-18 14:20:00,41.93,42.0,41.87,41.97,85600.0,27.3507,27.3964,27.3116,27.3768,85600.0
2013-04-18 14:30:00,41.97,41.98,41.92,41.93,39300.0,27.3768,27.3833,27.3442,27.3507,39300.0
2013-04-18 14:40:00,41.92,42.0,41.87,41.88,65300.0,27.3442,27.3964,27.3116,27.3181,65300.0
2013-04-18 14:50:00,41.87,41.89,41.8,41.87,83300.0,27.3116,27.3246,27.2659,27.3116,83300.0
2013-04-18 15:00:00,41.87,41.92,41.76,41.81,175200.0,27.3116,27.3442,27.2398,27.2724,175200.0
2013-04-18 15:10:00,41.81,41.97,41.81,41.93,71700.0,27.2724,27.3768,27.2724,27.3507,71700.0
2013-04-18 15:20:00,41.93,41.95,41.89,41.9,89900.0,27.3507,27.3637,27.3246,27.3311,89900.0
2013-04-18 15:30:00,41.91,42.01,41.89,41.95,120900.0,27.3377,27.4029,27.3246,27.3637,120900.0
2013-04-18 15:40:00,41.94,41.98,41.87,41.91,198600.0,27.3572,27.3833,27.3116,27.3377,198600.0
2013-04-18 15:50:00,41.9,41.91,41.8,41.84,302900.0,27.3311,27.3377,27.2659,27.292,302900.0
2013-04-19 09:30:00,41.89,42.12,41.87,42.09,233400.0,27.3246,27.4746,27.3116,27.4551,233400.0
2013-04-19 09:40:00,42.09,42.09,41.77,41.86,146000.0,27.4551,27.4551,27.2463,27.305,146000.0
2013-04-19 09:50:00,41.86,41.88,41.66,41.76,90500.0,27.305,27.3181,27.1746,27.2398,90500.0
2013-04-19 10:00:00,41.76,41.99,41.76,41.99,145000.0,27.2398,27.3898,27.2398,27.3898,145000.0
2013-04-19 10:10:00,41.98,41.98,41.86,41.9,37000.0,27.3833,27.3833,27.305,27.3311,37000.0
2013-04-19 10:20:00,41.89,41.9,41.76,41.79,39500.0,27.3246,27.3311,27.2398,27.2594,39500.0
2013-04-19 10:30:00,41.81,41.84,41.72,41.78,47300.0,27.2724,27.292,27.2137,27.2529,47300.0
2013-04-19 10:40:00,41.8,41.84,41.74,41.75,31700.0,27.2659,27.292,27.2268,27.2333,31700.0
2013-04-19 10:50:00,41.76,41.77,41.65,41.76,33900.0,27.2398,27.2463,27.1681,27.2398,33900.0
2013-04-19 11:00:00,41.76,41.85,41.74,41.84,26600.0,27.2398,27.2985,27.2268,27.292,26600.0
2013-04-19 11:10:00,41.83,41.94,41.83,41.93,31500.0,27.2855,27.3572,27.2855,27.3507,31500.0
2013-04-19 11:20:00,41.94,42.01,41.94,41.97,114800.0,27.3572,27.4029,27.3572,27.3768,114800.0
2013-04-19 11:30:00,41.98,42.08,41.97,42.05,37500.0,27.3833,27.4485,27.3768,27.429,37500.0
2013-04-19 11:40:00,42.06,42.16,42.05,42.13,50100.0,27.4355,27.5007,27.429,27.4812,50100.0
2013-04-19 11:50:00,42.13,42.2,42.12,42.13,88000.0,27.4812,27.5268,27.4746,27.4812,88000.0
2013-04-19 12:00:00,42.13,42.16,42.09,42.12,24800.0,27.4812,27.5007,27.4551,27.4746,24800.0
2013-04-19 12:10:00,42.13,42.13,42.05,42.08,34300.0,27.4812,27.4812,27.429,27.4485,34300.0
2013-04-19 12:20:00,42.06,42.06,42.01,42.05,25000.0,27.4355,27.4355,27.4029,27.429,25000.0
2013-04-19 12:30:00,42.04,42.06,41.94,41.97,84600.0,27.4224,27.4355,27.3572,27.3768,84600.0
2013-04-19 12:40:00,41.98,42.01,41.92,41.92,49500.0,27.3833,27.4029,27.3442,27.3442,49500.0
2013-04-19 12:50:00,41.93,41.97,41.91,41.95,29700.0,27.3507,27.3768,27.3377,27.3637,29700.0
2013-04-19 13:00:00,41.96,41.96,41.85,41.85,14700.0,27.3703,27.3703,27.2985,27.2985,14700.0
2013-04-19 13:10:00,41.86,41.91,41.86,41.9,21100.0,27.305,27.3377,27.305,27.3311,21100.0
2013-04-19 13:20:00,41.91,42.04,41.9,42.04,70300.0,27.3377,27.4224,27.3311,27.4224,70300.0
2013-04-19 13:30:00,42.03,42.04,41.99,42.03,18300.0,27.4159,27.4224,27.3898,27.4159,18300.0
2013-04-19 13:40:00,42.03,42.06,42.01,42.04,20500.0,27.4159,27.4355,27.4029,27.4224,20500.0
2013-04-19 13:50:00,42.03,42.07,42.03,42.06,22600.0,27.4159,27.442,27.4159,27.4355,22600.0
2013-04-19 14:00:00,42.05,42.17,42.05,42.16,74700.0,27.429,27.5072,27.429,27.5007,74700.0
2013-04-19 14:10:00,42.16,42.19,42.12,42.19,38000.0,27.5007,27.5203,27.4746,27.5203,38000.0
2013-04-19 14:20:00,42.18,42.22,42.17,42.2,47200.0,27.5138,27.5399,27.5072,27.5268,47200.0
2013-04-19 14:30:00,42.19,42.21,42.16,42.17,39900.0,27.5203,27.5333,27.5007,27.5072,39900.0
2013-04-19 14:40:00,42.16,42.17,42.1,42.14,52500.0,27.5007,27.5072,27.4616,27.4877,52500.0
2013-04-19 14:50:00,42.14,42.2,42.12,42.14,105400.0,27.4877,27.5268,27.4746,27.4877,105400.0
2013-04-19 15:00:00,42.13,42.15,42.08,42.11,62900.0,27.4812,27.4942,27.4485,27.4681,62900.0
2013-04-19 15:10:00,42.1,42.12,41.97,42.03,314800.0,27.4616,27.4746,27.3768,27.4159,314800.0
2013-04-19 15:20:00,42.04,42.08,42.01,42.01,85100.0,27.4224,27.4485,27.4029,27.4029,85100.0
2013-04-19 15:30:00,42.02,42.05,41.99,42.0,100400.0,27.4094,27.429,27.3898,27.3964,100400.0
2013-04-19 15:40:00,42.0,42.06,41.98,42.03,138500.0,27.3964,27.4355,27.3833,27.4159,138500.0
2013-04-19 15:50:00,42.03,42.03,41.99,41.99,323400.0,27.4159,27.4159,27.3898,27.3898,323400.0
2013-04-22 09:30:00,42.03,42.25,41.86,41.88,59700.0,27.4159,27.5594,27.305,27.3181,59700.0
2013-04-22 09:40:00,41.89,41.91,41.78,41.78,28500.0,27.3246,27.3377,27.2529,27.2529,28500.0
2013-04-22 09:50:00,41.76,41.79,41.63,41.67,34700.0,27.2398,27.2594,27.155,27.1811,34700.0
2013-04-22 10:00:00,41.68,41.72,41.5,41.52,54300.0,27.1876,27.2137,27.0702,27.0833,54300.0
2013-04-22 10:10:00,41.51,41.51,41.37,41.49,101700.0,27.0767,27.0767,26.9854,27.0637,101700.0
2013-04-22 10:20:00,41.49,41.54,41.45,41.48,53000.0,27.0637,27.0963,27.0376,27.0572,53000.0
2013-04-22 10:30:00,41.48,41.49,41.34,41.41,105700.0,27.0572,27.0637,26.9658,27.0115,105700.0
2013-04-22 10:40:00,41.4,41.46,41.38,41.46,71700.0,27.005,27.0441,26.9919,27.0441,71700.0
2013-04-22 10:50:00,41.46,41.47,41.39,41.45,206600.0,27.0441,27.0506,26.9985,27.0376,206600.0
2013-04-22 11:00:00,41.45,41.46,41.38,41.39,74900.0,27.0376,27.0441,26.9919,26.9985,74900.0
2013-04-22 11:10:00,41.39,41.41,41.35,41.41,38400.0,26.9985,27.0115,26.9724,27.0115,38400.0
2013-04-22 11:20:00,41.41,41.48,41.36,41.45,70400.0,27.0115,27.0572,26.9789,27.0376,70400.0
2013-04-22 11:30:00,41.46,41.49,41.44,41.47,49300.0,27.0441,27.0637,27.0311,27.0506,49300.0
2013-04-22 11:40:00,41.48,41.48,41.43,41.43,55100.0,27.0572,27.0572,27.0245,27.0245,55100.0
2013-04-22 11:50:00,41.43,41.47,41.42,41.45,86000.0,27.0245,27.0506,27.018,27.0376,86000.0
2013-04-22 12:00:00,41.46,41.61,41.46,41.6,49500.0,27.0441,27.142,27.0441,27.1354,49500.0
2013-04-22 12:10:00,41.63,41.65,41.61,41.63,24400.0,27.155,27.1681,27.142,27.155,24400.0
2013-04-22 12:20:00,41.63,41.66,41.62,41.66,26000.0,27.155,27.1746,27.1485,27.1746,26000.0
2013-04-22 12:30:00,41.64,41.7,41.63,41.7,55700.0,27.1615,27.2007,27.155,27.2007,55700.0
2013-04-22 12:40:00,41.7,41.75,41.7,41.74,27200.0,27.2007,27.2333,27.2007,27.2268,27200.0
2013-04-22 12:50:00,41.75,41.76,41.67,41.67,40800.0,27.2333,27.2398,27.1811,27.1811,40800.0
2013-04-22 13:00:00,41.67,41.71,41.66,41.66,25900.0,27.1811,27.2072,27.1746,27.1746,25900.0
2013-04-22 13:10:00,41.66,41.69,41.64,41.64,22700.0,27.1746,27.1941,27.1615,27.1615,22700.0
2013-04-22 13:20:00,41.65,41.71,41.65,41.71,15000.0,27.1681,27.2072,27.1681,27.2072,15000.0
2013-04-22 13:30:00,41.71,41.78,41.7,41.74,26900.0,27.2072,27.2529,27.2007,27.2268,26900.0
2013-04-22 13:40:00,41.75,41.79,41.73,41.78,36400.0,27.2333,27.2594,27.2202,27.2529,36400.0
2013-04-22 13:50:00,41.78,41.82,41.77,41.78,33400.0,27.2529,27.2789,27.2463,27.2529,33400.0
2013-04-22 14:00:00,41.79,41.86,41.78,41.83,29200.0,27.2594,27.305,27.2529,27.2855,29200.0
2013-04-22 14:10:00,41.82,41.88,41.81,41.88,49200.0,27.2789,27.3181,27.2724,27.3181,49200.0
2013-04-22 14:20:00,41.87,42.0,41.87,41.96,31000.0,27.3116,27.3964,27.3116,27.3703,31000.0
2013-04-22 14:30:00,41.96,42.01,41.96,42.01,33100.0,27.3703,27.4029,27.3703,27.4029,33100.0
2013-04-22 14:40:00,42.0,42.04,41.95,41.95,50100.0,27.3964,27.4224,27.3637,27.3637,50100.0
2013-04-22 14:50:00,41.96,41.98,41.91,41.92,41000.0,27.3703,27.3833,27.3377,27.3442,41000.0
2013-04-22 15:00:00,41.91,41.93,41.81,41.81,58600.0,27.3377,27.3507,27.2724,27.2724,58600.0
2013-04-22 15:10:00,41.81,41.87,41.8,41.87,37500.0,27.2724,27.3116,27.2659,27.3116,37500.0
2013-04-22 15:20:00,41.86,41.92,41.85,41.9,45900.0,27.305,27.3442,27.2985,27.3311,45900.0
2013-04-22 15:30:00,41.9,41.98,41.88,41.97,88600.0,27.3311,27.3833,27.3181,27.3768,88600.0
2013-04-22 15:40:00,41.97,41.98,41.89,41.93,71700.0,27.3768,27.3833,27.3246,27.3507,71700.0
2013-04-22 15:50:00,41.93,41.93,41.84,41.85,241500.0,27.3507,27.3507,27.292,27.2985,241500.0
2013-04-23 09:30:00,42.21,42.38,42.13,42.37,116700.0,27.5333,27.6442,27.4812,27.6377,116700.0
2013-04-23 09:40:00,42.36,42.64,42.3,42.58,100500.0,27.6312,27.8138,27.592,27.7747,100500.0
2013-04-23 09:50:00,42.58,42.65,42.54,42.59,352500.0,27.7747,27.8203,27.7486,27.7812,352500.0
2013-04-23 10:00:00,42.6,42.61,42.37,42.37,142300.0,27.7877,27.7943,27.6377,27.6377,142300.0
2013-04-23 10:10:00,42.37,42.5,42.37,42.5,65000.0,27.6377,27.7225,27.6377,27.7225,65000.0
2013-04-23 10:20:00,42.5,42.58,42.49,42.51,69900.0,27.7225,27.7747,27.716,27.729,69900.0
2013-04-23 10:30:00,42.51,42.55,42.48,42.54,129600.0,27.729,27.7551,27.7095,27.7486,129600.0
2013-04-23 10:40:00,42.54,42.61,42.54,42.54,38400.0,27.7486,27.7943,27.7486,27.7486,38400.0
2013-04-23 10:50:00,42.53,42.54,42.43,42.43,36400.0,27.7421,27.7486,27.6768,27.6768,36400.0
2013-04-23 11:00:00,42.42,42.54,42.41,42.53,129900.0,27.6703,27.7486,27.6638,27.7421,129900.0
2013-04-23 11:10:00,42.54,42.72,42.54,42.71,136500.0,27.7486,27.866,27.7486,27.8595,136500.0
2013-04-23 11:20:00,42.7,42.71,42.62,42.64,76000.0,27.853,27.8595,27.8008,27.8138,76000.0
2013-04-23 11:30:00,42.64,42.71,42.62,42.65,45100.0,27.8138,27.8595,27.8008,27.8203,45100.0
2013-04-23 11:40:00,42.63,42.69,42.62,42.69,42700.0,27.8073,27.8464,27.8008,27.8464,42700.0
2013-04-23 11:50:00,42.69,42.7,42.64,42.7,38300.0,27.8464,27.853,27.8138,27.853,38300.0
2013-04-23 12:00:00,42.69,42.72,42.66,42.72,37800.0,27.8464,27.866,27.8269,27.866,37800.0
2013-04-23 12:10:00,42.72,42.74,42.7,42.73,18200.0,27.866,27.8791,27.853,27.8725,18200.0
2013-04-23 12:20:00,42.73,42.79,42.73,42.78,14400.0,27.8725,27.9117,27.8725,27.9051,14400.0
2013-04-23 12:30:00,42.78,42.84,42.78,42.83,11700.0,27.9051,27.9443,27.9051,27.9378,11700.0
2013-04-23 12:40:00,42.83,42.83,42.73,42.73,18200.0,27.9378,27.9378,27.8725,27.8725,18200.0
2013-04-23 12:50:00,42.72,42.75,42.71,42.75,19300.0,27.866,27.8856,27.8595,27.8856,19300.0
2013-04-23 13:00:00,42.75,42.75,42.29,42.29,123200.0,27.8856,27.8856,27.5855,27.5855,123200.0
2013-04-23 13:10:00,42.27,42.84,42.24,42.78,142500.0,27.5725,27.9443,27.5529,27.9051,142500.0
2013-04-23 13:20:00,42.76,42.78,42.65,42.66,21500.0,27.8921,27.9051,27.8203,27.8269,21500.0
2013-04-23 13:30:00,42.66,42.69,42.62,42.66,29300.0,27.8269,27.8464,27.8008,27.8269,29300.0
2013-04-23 13:40:00,42.67,42.68,42.57,42.66,33500.0,27.8334,27.8399,27.7682,27.8269,33500.0
2013-04-23 13:50:00,42.65,42.72,42.64,42.7,25900.0,27.8203,27.866,27.8138,27.853,25900.0
2013-04-23 14:00:00,42.69,42.72,42.65,42.65,21900.0,27.8464,27.866,27.8203,27.8203,21900.0
2013-04-23 14:10:00,42.64,42.64,42.55,42.55,24000.0,27.8138,27.8138,27.7551,27.7551,24000.0
2013-04-23 14:20:00,42.56,42.58,42.48,42.48,28000.0,27.7616,27.7747,27.7095,27.7095,28000.0
2013-04-23 14:30:00,42.48,42.58,42.47,42.55,34800.0,27.7095,27.7747,27.7029,27.7551,34800.0
2013-04-23 14:40:00,42.55,42.57,42.48,42.56,25100.0,27.7551,27.7682,27.7095,27.7616,25100.0
2013-04-23 14:50:00,42.56,42.6,42.56,42.58,28700.0,27.7616,27.7877,27.7616,27.7747,28700.0
2013-04-23 15:00:00,42.58,42.62,42.56,42.61,38400.0,27.7747,27.8008,27.7616,27.7943,38400.0
2013-04-23 15:10:00,42.63,42.64,42.59,42.6,48000.0,27.8073,27.8138,27.7812,27.7877,48000.0
2013-04-23 15:20:00,42.6,42.64,42.59,42.62,60000.0,27.7877,27.8138,27.7812,27.8008,60000.0
2013-04-23 15:30:00,42.63,42.63,42.59,42.61,99700.0,27.8073,27.8073,27.7812,27.7943,99700.0
2013-04-23 15:40:00,42.61,42.62,42.56,42.62,181200.0,27.7943,27.8008,27.7616,27.8008,181200.0
2013-04-23 15:50:00,42.61,42.62,42.58,42.6,251500.0,27.7943,27.8008,27.7747,27.7877,251500.0
2013-04-24 09:30:00,42.72,42.94,42.57,42.81,57600.0,27.866,28.0095,27.7682,27.9247,57600.0
2013-04-24 09:40:00,42.82,42.85,42.69,42.74,45800.0,27.9312,27.9508,27.8464,27.8791,45800.0
2013-04-24 09:50:00,42.75,42.81,42.69,42.77,194900.0,27.8856,27.9247,27.8464,27.8986,194900.0
2013-04-24 10:00:00,42.79,42.79,42.57,42.59,124400.0,27.9117,27.9117,27.7682,27.7812,124400.0
2013-04-24 10:10:00,42.59,42.65,42.48,42.48,118100.0,27.7812,27.8203,27.7095,27.7095,118100.0
2013-04-24 10:20:00,42.49,42.53,42.37,42.49,47200.0,27.716,27.7421,27.6377,27.716,47200.0
2013-04-24 10:30:00,42.5,42.58,42.49,42.54,96500.0,27.7225,27.7747,27.716,27.7486,96500.0
2013-04-24 10:40:00,42.55,42.76,42.54,42.72,62000.0,27.7551,27.8921,27.7486,27.866,62000.0
2013-04-24 10:50:00,42.72,42.74,42.65,42.67,51000.0,27.866,27.8791,27.8203,27.8334,51000.0
2013-04-24 11:00:00,42.66,42.7,42.58,42.59,33000.0,27.8269,27.853,27.7747,27.7812,33000.0
2013-04-24 11:10:00,42.59,42.68,42.56,42.65,41300.0,27.7812,27.8399,27.7616,27.8203,41300.0
2013-04-24 11:20:00,42.65,42.69,42.63,42.69,55800.0,27.8203,27.8464,27.8073,27.8464,55800.0
2013-04-24 11:30:00,42.69,42.74,42.68,42.7,27700.0,27.8464,27.8791,27.8399,27.853,27700.0
2013-04-24 11:40:00,42.7,42.79,42.69,42.74,20100.0,27.853,27.9117,27.8464,27.8791,20100.0
2013-04-24 11:50:00,42.73,42.76,42.71,42.75,68200.0,27.8725,27.8921,27.8595,27.8856,68200.0
2013-04-24 12:00:00,42.74,42.76,42.69,42.75,77900.0,27.8791,27.8921,27.8464,27.8856,77900.0
2013-04-24 12:10:00,42.74,42.74,42.64,42.67,28700.0,27.8791,27.8791,27.8138,27.8334,28700.0
2013-04-24 12:20:00,42.67,42.71,42.64,42.66,25700.0,27.8334,27.8595,27.8138,27.8269,25700.0
2013-04-24 12:30:00,42.66,42.7,42.62,42.65,28600.0,27.8269,27.853,27.8008,27.8203,28600.0
2013-04-24 12:40:00,42.65,42.67,42.58,42.66,28000.0,27.8203,27.8334,27.7747,27.8269,28000.0
2013-04-24 12:50:00,42.67,42.73,42.65,42.69,25400.0,27.8334,27.8725,27.8203,27.8464,25400.0
2013-04-24 13:00:00,42.68,42.7,42.67,42.68,17800.0,27.8399,27.853,27.8334,27.8399,17800.0
2013-04-24 13:10:00,42.68,42.78,42.67,42.78,20000.0,27.8399,27.9051,27.8334,27.9051,20000.0
2013-04-24 13:20:00,42.78,42.78,42.67,42.7,24000.0,27.9051,27.9051,27.8334,27.853,24000.0
2013-04-24 13:30:00,42.7,42.73,42.64,42.66,32700.0,27.853,27.8725,27.8138,27.8269,32700.0
2013-04-24 13:40:00,42.67,42.7,42.64,42.68,24400.0,27.8334,27.853,27.8138,27.8399,24400.0
2013-04-24 13:50:00,42.67,42.69,42.64,42.66,43000.0,27.8334,27.8464,27.8138,27.8269,43000.0
2013-04-24 14:00:00,42.66,42.74,42.66,42.73,105800.0,27.8269,27.8791,27.8269,27.8725,105800.0
2013-04-24 14:10:00,42.74,42.79,42.73,42.77,91000.0,27.8791,27.9117,27.8725,27.8986,91000.0
2013-04-24 14:20:00,42.78,42.91,42.75,42.89,94700.0,27.9051,27.9899,27.8856,27.9769,94700.0
2013-04-24 14:30:00,42.9,42.93,42.88,42.93,33400.0,27.9834,28.003,27.9704,28.003,33400.0
2013-04-24 14:40:00,42.94,42.96,42.9,42.94,143000.0,28.0095,28.0226,27.9834,28.0095,143000.0
2013-04-24 14:50:00,42.94,42.94,42.89,42.93,91700.0,28.0095,28.0095,27.9769,28.003,91700.0
2013-04-24 15:00:00,42.92,43.04,42.92,43.01,127200.0,27.9965,28.0747,27.9965,28.0552,127200.0
2013-04-24 15:10:00,43.02,43.03,42.93,42.97,146400.0,28.0617,28.0682,28.003,28.0291,146400.0
2013-04-24 15:20:00,42.96,43.01,42.95,42.96,66500.0,28.0226,28.0552,28.016,28.0226,66500.0
2013-04-24 15:30:00,42.95,42.98,42.89,42.97,95300.0,28.016,28.0356,27.9769,28.0291,95300.0
2013-04-24 15:40:00,42.97,42.97,42.85,42.86,214600.0,28.0291,28.0291,27.9508,27.9573,214600.0
2013-04-24 15:50:00,42.87,42.91,42.82,42.86,252400.0,27.9639,27.9899,27.9312,27.9573,252400.0
2013-04-25 09:30:00,43.05,43.05,42.83,43.02,93100.0,28.0813,28.0813,27.9378,28.0617,93100.0
2013-04-25 09:40:00,43.02,43.1,42.98,43.03,47500.0,28.0617,28.1139,28.0356,28.0682,47500.0
2013-04-25 09:50:00,43.04,43.06,42.95,42.96,50600.0,28.0747,28.0878,28.016,28.0226,50600.0
2013-04-25 10:00:00,42.98,43.01,42.9,42.91,53000.0,28.0356,28.0552,27.9834,27.9899,53000.0
2013-04-25 10:10:00,42.91,42.96,42.85,42.95,102400.0,27.9899,28.0226,27.9508,28.016,102400.0
2013-04-25 10:20:00,42.95,43.08,42.95,43.08,53700.0,28.016,28.1008,28.016,28.1008,53700.0
2013-04-25 10:30:00,43.07,43.08,43.0,43.0,28500.0,28.0943,28.1008,28.0487,28.0487,28500.0
2013-04-25 10:40:00,42.99,43.06,42.99,43.03,30800.0,28.0421,28.0878,28.0421,28.0682,30800.0
2013-04-25 10:50:00,43.03,43.08,43.03,43.05,44700.0,28.0682,28.1008,28.0682,28.0813,44700.0
2013-04-25 11:00:00,43.05,43.07,43.02,43.04,22700.0,28.0813,28.0943,28.0617,28.0747,22700.0
2013-04-25 11:10:00,43.04,43.07,43.03,43.04,42600.0,28.0747,28.0943,28.0682,28.0747,42600.0
2013-04-25 11:20:00,43.05,43.09,43.04,43.08,31700.0,28.0813,28.1074,28.0747,28.1008,31700.0
2013-04-25 11:30:00,43.09,43.13,43.08,43.09,30600.0,28.1074,28.1334,28.1008,28.1074,30600.0
2013-04-25 11:40:00,43.09,43.1,43.04,43.05,26600.0,28.1074,28.1139,28.0747,28.0813,26600.0
2013-04-25 11:50:00,43.05,43.08,42.97,43.01,29700.0,28.0813,28.1008,28.0291,28.0552,29700.0
2013-04-25 12:00:00,43.0,43.05,42.94,42.97,28600.0,28.0487,28.0813,28.0095,28.0291,28600.0
2013-04-25 12:10:00,42.96,42.97,42.93,42.93,21500.0,28.0226,28.0291,28.003,28.003,21500.0
2013-04-25 12:20:00,42.93,42.93,42.9,42.91,18000.0,28.003,28.003,27.9834,27.9899,18000.0
2013-04-25 12:30:00,42.91,42.97,42.91,42.97,13000.0,27.9899,28.0291,27.9899,28.0291,13000.0
2013-04-25 12:40:00,42.98,43.02,42.97,43.02,26500.0,28.0356,28.0617,28.0291,28.0617,26500.0
2013-04-25 12:50:00,43.01,43.06,43.01,43.04,24900.0,28.0552,28.0878,28.0552,28.0747,24900.0
2013-04-25 13:00:00,43.05,43.07,43.03,43.06,49400.0,28.0813,28.0943,28.0682,28.0878,49400.0
2013-04-25 13:10:00,43.06,43.11,43.06,43.06,47400.0,28.0878,28.1204,28.0878,28.0878,47400.0
2013-04-25 13:20:00,43.06,43.08,43.05,43.06,18300.0,28.0878,28.1008,28.0813,28.0878,18300.0
2013-04-25 13:30:00,43.06,43.11,43.06,43.11,19500.0,28.0878,28.1204,28.0878,28.1204,19500.0
2013-04-25 13:40:00,43.1,43.18,43.09,43.16,89700.0,28.1139,28.1661,28.1074,28.153,89700.0
2013-04-25 13:50:00,43.17,43.2,43.14,43.19,98100.0,28.1595,28.1791,28.14,28.1726,98100.0
2013-04-25 14:00:00,43.19,43.2,43.17,43.19,29000.0,28.1726,28.1791,28.1595,28.1726,29000.0
2013-04-25 14:10:00,43.19,43.23,43.18,43.23,34800.0,28.1726,28.1987,28.1661,28.1987,34800.0
2013-04-25 14:20:00,43.23,43.25,43.21,43.24,46300.0,28.1987,28.2117,28.1856,28.2052,46300.0
2013-04-25 14:30:00,43.23,43.23,43.16,43.18,21600.0,28.1987,28.1987,28.153,28.1661,21600.0
2013-04-25 14:40:00,43.17,43.17,43.09,43.11,54700.0,28.1595,28.1595,28.1074,28.1204,54700.0
2013-04-25 14:50:00,43.11,43.11,43.02,43.04,32200.0,28.1204,28.1204,28.0617,28.0747,32200.0
2013-04-25 15:00:00,43.04,43.04,42.91,42.94,51400.0,28.0747,28.0747,27.9899,28.0095,51400.0
2013-04-25 15:10:00,42.94,42.95,42.88,42.9,42400.0,28.0095,28.016,27.9704,27.9834,42400.0
2013-04-25 15:20:00,42.9,42.9,42.79,42.79,119500.0,27.9834,27.9834,27.9117,27.9117,119500.0
2013-04-25 15:30:00,42.8,42.81,42.77,42.8,66500.0,27.9182,27.9247,27.8986,27.9182,66500.0
2013-04-25 15:40:00,42.79,42.8,42.74,42.77,142200.0,27.9117,27.9182,27.8791,27.8986,142200.0
2013-04-25 15:50:00,42.76,42.77,42.66,42.73,210900.0,27.8921,27.8986,27.8269,27.8725,210900.0
2013-04-26 09:30:00,42.44,42.57,41.83,41.83,167100.0,27.6834,27.7682,27.2855,27.2855,167100.0
2013-04-26 09:40:00,41.87,41.93,41.72,41.89,115900.0,27.3116,27.3507,27.2137,27.3246,115900.0
2013-04-26 09:50:00,41.88,41.91,41.72,41.73,91700.0,27.3181,27.3377,27.2137,27.2202,91700.0
2013-04-26 10:00:00,41.73,41.76,41.53,41.53,122600.0,27.2202,27.2398,27.0898,27.0898,122600.0
2013-04-26 10:10:00,41.54,41.56,41.34,41.39,151100.0,27.0963,27.1093,26.9658,26.9985,151100.0
2013-04-26 10:20:00,41.38,41.5,41.37,41.45,79200.0,26.9919,27.0702,26.9854,27.0376,79200.0
2013-04-26 10:30:00,41.45,41.45,41.37,41.41,71000.0,27.0376,27.0376,26.9854,27.0115,71000.0
2013-04-26 10:40:00,41.42,41.44,41.37,41.44,53600.0,27.018,27.0311,26.9854,27.0311,53600.0
2013-04-26 10:50:00,41.43,41.48,41.34,41.46,42900.0,27.0245,27.0572,26.9658,27.0441,42900.0
2013-04-26 11:00:00,41.46,41.46,41.27,41.29,89100.0,27.0441,27.0441,26.9202,26.9332,89100.0
2013-04-26 11:10:00,41.28,41.37,41.28,41.3,130800.0,26.9267,26.9854,26.9267,26.9398,130800.0
2013-04-26 11:20:00,41.3,41.34,41.2,41.23,71000.0,26.9398,26.9658,26.8745,26.8941,71000.0
2013-04-26 11:30:00,41.23,41.37,41.23,41.32,66500.0,26.8941,26.9854,26.8941,26.9528,66500.0
2013-04-26 11:40:00,41.32,41.34,41.23,41.25,62200.0,26.9528,26.9658,26.8941,26.9071,62200.0
2013-04-26 11:50:00,41.25,41.25,41.08,41.09,88700.0,26.9071,26.9071,26.7962,26.8028,88700.0
2013-04-26 12:00:00,41.1,41.11,40.98,41.04,147900.0,26.8093,26.8158,26.731,26.7702,147900.0
2013-04-26 12:10:00,41.04,41.04,40.89,40.92,117400.0,26.7702,26.7702,26.6723,26.6919,117400.0
2013-04-26 12:20:00,40.91,40.95,40.88,40.89,78800.0,26.6854,26.7114,26.6658,26.6723,78800.0
2013-04-26 12:30:00,40.9,40.92,40.79,40.8,144200.0,26.6788,26.6919,26.6071,26.6136,144200.0
2013-04-26 12:40:00,40.8,40.81,40.69,40.73,173500.0,26.6136,26.6201,26.5419,26.5679,173500.0
2013-04-26 12:50:00,40.74,40.84,40.74,40.84,73500.0,26.5745,26.6397,26.5745,26.6397,73500.0
2013-04-26 13:00:00,40.84,40.84,40.79,40.8,85600.0,26.6397,26.6397,26.6071,26.6136,85600.0
2013-04-26 13:10:00,40.8,40.87,40.79,40.85,51000.0,26.6136,26.6593,26.6071,26.6462,51000.0
2013-04-26 13:20:00,40.84,41.0,40.84,40.99,99400.0,26.6397,26.7441,26.6397,26.7375,99400.0
2013-04-26 13:30:00,40.99,40.99,40.91,40.93,168200.0,26.7375,26.7375,26.6854,26.6984,168200.0
2013-04-26 13:40:00,40.93,41.0,40.91,40.97,198900.0,26.6984,26.7441,26.6854,26.7245,198900.0
2013-04-26 13:50:00,40.96,41.02,40.95,41.0,137900.0,26.718,26.7571,26.7114,26.7441,137900.0
2013-04-26 14:00:00,41.0,41.22,40.99,41.18,169800.0,26.7441,26.8876,26.7375,26.8615,169800.0
2013-04-26 14:10:00,41.18,41.18,41.12,41.14,39100.0,26.8615,26.8615,26.8223,26.8354,39100.0
2013-04-26 14:20:00,41.14,41.16,41.09,41.14,75100.0,26.8354,26.8484,26.8028,26.8354,75100.0
2013-04-26 14:30:00,41.13,41.2,41.13,41.2,57500.0,26.8289,26.8745,26.8289,26.8745,57500.0
2013-04-26 14:40:00,41.2,41.28,41.17,41.27,121200.0,26.8745,26.9267,26.855,26.9202,121200.0
2013-04-26 14:50:00,41.28,41.3,41.24,41.24,56100.0,26.9267,26.9398,26.9006,26.9006,56100.0
2013-04-26 15:00:00,41.23,41.36,41.22,41.36,90100.0,26.8941,26.9789,26.8876,26.9789,90100.0
2013-04-26 15:10:00,41.36,41.39,41.31,41.39,49800.0,26.9789,26.9985,26.9463,26.9985,49800.0
2013-04-26 15:20:00,41.39,41.39,41.33,41.36,102300.0,26.9985,26.9985,26.9593,26.9789,102300.0
2013-04-26 15:30:00,41.37,41.44,41.35,41.41,117500.0,26.9854,27.0311,26.9724,27.0115,117500.0
2013-04-26 15:40:00,41.42,41.44,41.37,41.41,228600.0,27.018,27.0311,26.9854,27.0115,228600.0
2013-04-26 15:50:00,41.4,41.41,41.25,41.31,628100.0,27.005,27.0115,26.9071,26.9463,628100.0
2013-04-29 09:30:00,41.64,41.68,41.18,41.25,85500.0,27.1615,27.1876,26.8615,26.9071,85500.0
2013-04-29 09:40:00,41.25,41.34,41.22,41.24,86600.0,26.9071,26.9658,26.8876,26.9006,86600.0
2013-04-29 09:50:00,41.23,41.25,41.09,41.1,114100.0,26.8941,26.9071,26.8028,26.8093,114100.0
2013-04-29 10:00:00,41.14,41.3,41.12,41.3,139100.0,26.8354,26.9398,26.8223,26.9398,139100.0
2013-04-29 10:10:00,41.3,41.3,41.21,41.25,82000.0,26.9398,26.9398,26.881,26.9071,82000.0
2013-04-29 10:20:00,41.26,41.31,41.14,41.18,60100.0,26.9137,26.9463,26.8354,26.8615,60100.0
2013-04-29 10:30:00,41.18,41.18,41.08,41.08,57900.0,26.8615,26.8615,26.7962,26.7962,57900.0
2013-04-29 10:40:00,41.08,41.14,41.06,41.06,47600.0,26.7962,26.8354,26.7832,26.7832,47600.0
2013-04-29 10:50:00,41.07,41.13,41.06,41.1,28500.0,26.7897,26.8289,26.7832,26.8093,28500.0
2013-04-29 11:00:00,41.1,41.13,41.07,41.11,53800.0,26.8093,26.8289,26.7897,26.8158,53800.0
2013-04-29 11:10:00,41.12,41.12,41.05,41.07,45100.0,26.8223,26.8223,26.7767,26.7897,45100.0
2013-04-29 11:20:00,41.06,41.22,41.06,41.22,41600.0,26.7832,26.8876,26.7832,26.8876,41600.0
2013-04-29 11:30:00,41.22,41.28,41.21,41.27,64600.0,26.8876,26.9267,26.881,26.9202,64600.0
2013-04-29 11:40:00,41.27,41.28,41.26,41.27,41700.0,26.9202,26.9267,26.9137,26.9202,41700.0
2013-04-29 11:50:00,41.27,41.27,41.21,41.25,42800.0,26.9202,26.9202,26.881,26.9071,42800.0
2013-04-29 12:00:00,41.25,41.27,41.21,41.22,49500.0,26.9071,26.9202,26.881,26.8876,49500.0
2013-04-29 12:10:00,41.23,41.27,41.21,41.23,38300.0,26.8941,26.9202,26.881,26.8941,38300.0
2013-04-29 12:20:00,41.24,41.25,41.2,41.24,23300.0,26.9006,26.9071,26.8745,26.9006,23300.0
2013-04-29 12:30:00,41.25,41.26,41.23,41.25,38200.0,26.9071,26.9137,26.8941,26.9071,38200.0
2013-04-29 12:40:00,41.25,41.28,41.24,41.28,20600.0,26.9071,26.9267,26.9006,26.9267,20600.0
2013-04-29 12:50:00,41.27,41.28,41.25,41.26,17200.0,26.9202,26.9267,26.9071,26.9137,17200.0
2013-04-29 13:00:00,41.26,41.26,41.23,41.23,26200.0,26.9137,26.9137,26.8941,26.8941,26200.0
2013-04-29 13:10:00,41.24,41.26,41.22,41.25,54900.0,26.9006,26.9137,26.8876,26.9071,54900.0
2013-04-29 13:20:00,41.23,41.26,41.19,41.24,29100.0,26.8941,26.9137,26.868,26.9006,29100.0
2013-04-29 13:30:00,41.23,41.28,41.23,41.27,71500.0,26.8941,26.9267,26.8941,26.9202,71500.0
2013-04-29 13:40:00,41.27,41.36,41.25,41.36,37400.0,26.9202,26.9789,26.9071,26.9789,37400.0
2013-04-29 13:50:00,41.36,41.41,41.32,41.39,44700.0,26.9789,27.0115,26.9528,26.9985,44700.0
2013-04-29 14:00:00,41.39,41.41,41.34,41.36,45700.0,26.9985,27.0115,26.9658,26.9789,45700.0
2013-04-29 14:10:00,41.37,41.38,41.34,41.34,32200.0,26.9854,26.9919,26.9658,26.9658,32200.0
2013-04-29 14:20:00,41.34,41.44,41.34,41.44,27100.0,26.9658,27.0311,26.9658,27.0311,27100.0
2013-04-29 14:30:00,41.44,41.45,41.4,41.43,35600.0,27.0311,27.0376,27.005,27.0245,35600.0
2013-04-29 14:40:00,41.43,41.49,41.42,41.47,37500.0,27.0245,27.0637,27.018,27.0506,37500.0
2013-04-29 14:50:00,41.48,41.5,41.48,41.5,34800.0,27.0572,27.0702,27.0572,27.0702,34800.0
2013-04-29 15:00:00,41.5,41.51,41.34,41.35,80100.0,27.0702,27.0767,26.9658,26.9724,80100.0
2013-04-29 15:10:00,41.36,41.41,41.35,41.41,45500.0,26.9789,27.0115,26.9724,27.0115,45500.0
2013-04-29 15:20:00,41.41,41.45,41.38,41.44,54000.0,27.0115,27.0376,26.9919,27.0311,54000.0
2013-04-29 15:30:00,41.43,41.5,41.43,41.5,77300.0,27.0245,27.0702,27.0245,27.0702,77300.0
2013-04-29 15:40:00,41.49,41.54,41.43,41.45,143900.0,27.0637,27.0963,27.0245,27.0376,143900.0
2013-04-29 15:50:00,41.45,41.47,41.39,41.46,209500.0,27.0376,27.0506,26.9985,27.0441,209500.0
2013-04-30 09:30:00,41.35,41.52,41.2,41.32,147400.0,26.9724,27.0833,26.8745,26.9528,147400.0
2013-04-30 09:40:00,41.29,41.33,41.05,41.07,101400.0,26.9332,26.9593,26.7767,26.7897,101400.0
2013-04-30 09:50:00,41.05,41.16,40.95,40.98,183300.0,26.7767,26.8484,26.7114,26.731,183300.0
2013-04-30 10:00:00,41.0,41.06,40.97,41.04,192800.0,26.7441,26.7832,26.7245,26.7702,192800.0
2013-04-30 10:10:00,41.05,41.07,41.0,41.01,101600.0,26.7767,26.7897,26.7441,26.7506,101600.0
2013-04-30 10:20:00,41.0,41.02,40.96,41.0,135200.0,26.7441,26.7571,26.718,26.7441,135200.0
2013-04-30 10:30:00,41.0,41.05,40.97,41.04,98500.0,26.7441,26.7767,26.7245,26.7702,98500.0
2013-04-30 10:40:00,41.05,41.07,41.02,41.02,224100.0,26.7767,26.7897,26.7571,26.7571,224100.0
2013-04-30 10:50:00,41.03,41.13,41.02,41.13,81300.0,26.7636,26.8289,26.7571,26.8289,81300.0
2013-04-30 11:00:00,41.13,41.21,41.12,41.2,60500.0,26.8289,26.881,26.8223,26.8745,60500.0
2013-04-30 11:10:00,41.2,41.25,41.17,41.19,101200.0,26.8745,26.9071,26.855,26.868,101200.0
2013-04-30 11:20:00,41.19,41.36,41.19,41.34,112500.0,26.868,26.9789,26.868,26.9658,112500.0
2013-04-30 11:30:00,41.34,41.42,41.34,41.42,50900.0,26.9658,27.018,26.9658,27.018,50900.0
2013-04-30 11:40:00,41.42,41.53,41.41,41.52,50200.0,27.018,27.0898,27.0115,27.0833,50200.0
2013-04-30 11:50:00,41.52,41.6,41.52,41.52,50700.0,27.0833,27.1354,27.0833,27.0833,50700.0
2013-04-30 12:00:00,41.52,41.55,41.49,41.55,20000.0,27.0833,27.1028,27.0637,27.1028,20000.0
2013-04-30 12:10:00,41.55,41.55,41.49,41.54,37800.0,27.1028,27.1028,27.0637,27.0963,37800.0
2013-04-30 12:20:00,41.54,41.55,41.51,41.51,23300.0,27.0963,27.1028,27.0767,27.0767,23300.0
2013-04-30 12:30:00,41.51,41.57,41.51,41.57,29400.0,27.0767,27.1159,27.0767,27.1159,29400.0
2013-04-30 12:40:00,41.56,41.65,41.56,41.65,35600.0,27.1093,27.1681,27.1093,27.1681,35600.0
2013-04-30 12:50:00,41.65,41.66,41.61,41.66,39700.0,27.1681,27.1746,27.142,27.1746,39700.0
2013-04-30 13:00:00,41.66,41.66,41.59,41.63,31600.0,27.1746,27.1746,27.1289,27.155,31600.0
2013-04-30 13:10:00,41.62,41.63,41.5,41.5,41000.0,27.1485,27.155,27.0702,27.0702,41000.0
2013-04-30 13:20:00,41.5,41.51,41.39,41.39,40600.0,27.0702,27.0767,26.9985,26.9985,40600.0
2013-04-30 13:30:00,41.38,41.42,41.36,41.4,44300.0,26.9919,27.018,26.9789,27.005,44300.0
2013-04-30 13:40:00,41.41,41.41,41.37,41.38,40200.0,27.0115,27.0115,26.9854,26.9919,40200.0
2013-04-30 13:50:00,41.38,41.41,41.38,41.41,44700.0,26.9919,27.0115,26.9919,27.0115,44700.0
2013-04-30 14:00:00,41.41,41.41,41.3,41.31,47700.0,27.0115,27.0115,26.9398,26.9463,47700.0
2013-04-30 14:10:00,41.3,41.31,41.29,41.3,45700.0,26.9398,26.9463,26.9332,26.9398,45700.0
2013-04-30 14:20:00,41.29,41.3,41.21,41.26,73800.0,26.9332,26.9398,26.881,26.9137,73800.0
2013-04-30 14:30:00,41.27,41.31,41.26,41.3,45900.0,26.9202,26.9463,26.9137,26.9398,45900.0
2013-04-30 14:40:00,41.3,41.35,41.29,41.34,47500.0,26.9398,26.9724,26.9332,26.9658,47500.0
2013-04-30 14:50:00,41.34,41.39,41.33,41.39,59300.0,26.9658,26.9985,26.9593,26.9985,59300.0
2013-04-30 15:00:00,41.39,41.4,41.33,41.36,54500.0,26.9985,27.005,26.9593,26.9789,54500.0
2013-04-30 15:10:00,41.36,41.36,41.33,41.35,50900.0,26.9789,26.9789,26.9593,26.9724,50900.0
2013-04-30 15:20:00,41.35,41.36,41.34,41.35,104900.0,26.9724,26.9789,26.9658,26.9724,104900.0
2013-04-30 15:30:00,41.35,41.4,41.34,41.39,71200.0,26.9724,27.005,26.9658,26.9985,71200.0
2013-04-30 15:40:00,41.39,41.42,41.36,41.4,136000.0,26.9985,27.018,26.9789,27.005,136000.0
2013-04-30 15:50:00,41.39,41.48,41.39,41.44,216100.0,26.9985,27.0572,26.9985,27.0311,216100.0
2013-05-01 09:30:00,41.42,41.74,41.33,41.55,99500.0,27.018,27.2268,26.9593,27.1028,99500.0
2013-05-01 09:40:00,41.58,41.74,41.48,41.6,120200.0,27.1224,27.2268,27.0572,27.1354,120200.0
2013-05-01 09:50:00,41.6,41.67,41.41,41.59,95200.0,27.1354,27.1811,27.0115,27.1289,95200.0
2013-05-01 10:00:00,41.61,41.7,41.48,41.6,68800.0,27.142,27.2007,27.0572,27.1354,68800.0
2013-05-01 10:10:00,41.61,41.62,41.45,41.48,52700.0,27.142,27.1485,27.0376,27.0572,52700.0
2013-05-01 10:20:00,41.49,41.51,41.46,41.47,43900.0,27.0637,27.0767,27.0441,27.0506,43900.0
2013-05-01 10:30:00,41.46,41.52,41.41,41.48,48800.0,27.0441,27.0833,27.0115,27.0572,48800.0
2013-05-01 10:40:00,41.47,41.53,41.45,41.5,35400.0,27.0506,27.0898,27.0376,27.0702,35400.0
2013-05-01 10:50:00,41.51,41.57,41.5,41.56,50200.0,27.0767,27.1159,27.0702,27.1093,50200.0
2013-05-01 11:00:00,41.57,41.57,41.44,41.5,147000.0,27.1159,27.1159,27.0311,27.0702,147000.0
2013-05-01 11:10:00,41.49,41.51,41.44,41.5,79000.0,27.0637,27.0767,27.0311,27.0702,79000.0
2013-05-01 11:20:00,41.49,41.51,41.46,41.47,34800.0,27.0637,27.0767,27.0441,27.0506,34800.0
2013-05-01 11:30:00,41.47,41.51,41.38,41.39,38200.0,27.0506,27.0767,26.9919,26.9985,38200.0
2013-05-01 11:40:00,41.38,41.4,41.3,41.36,35700.0,26.9919,27.005,26.9398,26.9789,35700.0
2013-05-01 11:50:00,41.35,41.41,41.35,41.4,35300.0,26.9724,27.0115,26.9724,27.005,35300.0
2013-05-01 12:00:00,41.39,41.42,41.39,41.4,33600.0,26.9985,27.018,26.9985,27.005,33600.0
2013-05-01 12:10:00,41.39,41.48,41.37,41.48,28100.0,26.9985,27.0572,26.9854,27.0572,28100.0
2013-05-01 12:20:00,41.48,41.5,41.45,41.47,21800.0,27.0572,27.0702,27.0376,27.0506,21800.0
2013-05-01 12:30:00,41.46,41.47,41.39,41.41,18200.0,27.0441,27.0506,26.9985,27.0115,18200.0
2013-05-01 12:40:00,41.41,41.47,41.39,41.47,42100.0,27.0115,27.0506,26.9985,27.0506,42100.0
2013-05-01 12:50:00,41.47,41.48,41.41,41.45,200600.0,27.0506,27.0572,27.0115,27.0376,200600.0
2013-05-01 13:00:00,41.45,41.5,41.44,41.44,38800.0,27.0376,27.0702,27.0311,27.0311,38800.0
2013-05-01 13:10:00,41.44,41.49,41.41,41.45,124600.0,27.0311,27.0637,27.0115,27.0376,124600.0
2013-05-01 13:20:00,41.44,41.5,41.41,41.48,20400.0,27.0311,27.0702,27.0115,27.0572,20400.0
2013-05-01 13:30:00,41.48,41.48,41.36,41.36,26500.0,27.0572,27.0572,26.9789,26.9789,26500.0
2013-05-01 13:40:00,41.36,41.36,41.28,41.33,28900.0,26.9789,26.9789,26.9267,26.9593,28900.0
2013-05-01 13:50:00,41.32,41.34,41.27,41.3,29400.0,26.9528,26.9658,26.9202,26.9398,29400.0
2013-05-01 14:00:00,41.31,41.45,41.3,41.44,41400.0,26.9463,27.0376,26.9398,27.0311,41400.0
2013-05-01 14:10:00,41.42,41.43,41.33,41.41,39100.0,27.018,27.0245,26.9593,27.0115,39100.0
2013-05-01 14:20:00,41.42,41.5,41.42,41.46,51000.0,27.018,27.0702,27.018,27.0441,51000.0
2013-05-01 14:30:00,41.46,41.46,41.34,41.34,76900.0,27.0441,27.0441,26.9658,26.9658,76900.0
2013-05-01 14:40:00,41.34,41.38,41.28,41.33,30500.0,26.9658,26.9919,26.9267,26.9593,30500.0
2013-05-01 14:50:00,41.33,41.43,41.3,41.42,38000.0,26.9593,27.0245,26.9398,27.018,38000.0
2013-05-01 15:00:00,41.41,41.42,41.32,41.32,45400.0,27.0115,27.018,26.9528,26.9528,45400.0
2013-05-01 15:10:00,41.32,41.37,41.31,41.36,60500.0,26.9528,26.9854,26.9463,26.9789,60500.0
2013-05-01 15:20:00,41.36,41.4,41.3,41.39,162200.0,26.9789,27.005,26.9398,26.9985,162200.0
2013-05-01 15:30:00,41.38,41.39,41.32,41.32,189600.0,26.9919,26.9985,26.9528,26.9528,189600.0
2013-05-01 15:40:00,41.32,41.34,41.27,41.29,97000.0,26.9528,26.9658,26.9202,26.9332,97000.0
2013-05-01 15:50:00,41.28,41.36,41.26,41.31,134900.0,26.9267,26.9789,26.9137,26.9463,134900.0
2013-05-02 09:30:00,41.49,41.72,41.33,41.56,71300.0,27.0637,27.2137,26.9593,27.1093,71300.0
2013-05-02 09:40:00,41.54,41.54,41.36,41.4,53400.0,27.0963,27.0963,26.9789,27.005,53400.0
2013-05-02 09:50:00,41.39,41.46,41.25,41.26,106800.0,26.9985,27.0441,26.9071,26.9137,106800.0
2013-05-02 10:00:00,41.25,41.43,41.24,41.41,70300.0,26.9071,27.0245,26.9006,27.0115,70300.0
2013-05-02 10:10:00,41.43,41.47,41.29,41.29,67000.0,27.0245,27.0506,26.9332,26.9332,67000.0
2013-05-02 10:20:00,41.28,41.34,41.28,41.3,57700.0,26.9267,26.9658,26.9267,26.9398,57700.0
2013-05-02 10:30:00,41.3,41.34,41.26,41.32,135700.0,26.9398,26.9658,26.9137,26.9528,135700.0
2013-05-02 10:40:00,41.32,41.55,41.31,41.54,571800.0,26.9528,27.1028,26.9463,27.0963,571800.0
2013-05-02 10:50:00,41.55,41.58,41.51,41.51,39200.0,27.1028,27.1224,27.0767,27.0767,39200.0
2013-05-02 11:00:00,41.51,41.62,41.49,41.62,39500.0,27.0767,27.1485,27.0637,27.1485,39500.0
2013-05-02 11:10:00,41.62,41.72,41.62,41.67,62800.0,27.1485,27.2137,27.1485,27.1811,62800.0
2013-05-02 11:20:00,41.66,41.68,41.58,41.59,142200.0,27.1746,27.1876,27.1224,27.1289,142200.0
2013-05-02 11:30:00,41.59,41.61,41.54,41.58,25900.0,27.1289,27.142,27.0963,27.1224,25900.0
2013-05-02 11:40:00,41.58,41.61,41.55,41.59,27600.0,27.1224,27.142,27.1028,27.1289,27600.0
2013-05-02 11:50:00,41.59,41.62,41.56,41.57,78900.0,27.1289,27.1485,27.1093,27.1159,78900.0
2013-05-02 12:00:00,41.56,41.66,41.55,41.59,32900.0,27.1093,27.1746,27.1028,27.1289,32900.0
2013-05-02 12:10:00,41.6,41.66,41.6,41.65,100300.0,27.1354,27.1746,27.1354,27.1681,100300.0
2013-05-02 12:20:00,41.65,41.65,41.6,41.61,105400.0,27.1681,27.1681,27.1354,27.142,105400.0
2013-05-02 12:30:00,41.61,41.64,41.57,41.59,16100.0,27.142,27.1615,27.1159,27.1289,16100.0
2013-05-02 12:40:00,41.59,41.6,41.51,41.51,21200.0,27.1289,27.1354,27.0767,27.0767,21200.0
2013-05-02 12:50:00,41.51,41.53,41.48,41.48,220800.0,27.0767,27.0898,27.0572,27.0572,220800.0
2013-05-02 13:00:00,41.48,41.5,41.43,41.47,67000.0,27.0572,27.0702,27.0245,27.0506,67000.0
2013-05-02 13:10:00,41.47,41.47,41.41,41.41,119400.0,27.0506,27.0506,27.0115,27.0115,119400.0
2013-05-02 13:20:00,41.41,41.46,41.39,41.4,23000.0,27.0115,27.0441,26.9985,27.005,23000.0
2013-05-02 13:30:00,41.41,41.45,41.39,41.4,29400.0,27.0115,27.0376,26.9985,27.005,29400.0
2013-05-02 13:40:00,41.4,41.47,41.39,41.45,137600.0,27.005,27.0506,26.9985,27.0376,137600.0
2013-05-02 13:50:00,41.46,41.47,41.42,41.45,35800.0,27.0441,27.0506,27.018,27.0376,35800.0
2013-05-02 14:00:00,41.47,41.5,41.44,41.49,19100.0,27.0506,27.0702,27.0311,27.0637,19100.0
2013-05-02 14:10:00,41.49,41.54,41.47,41.54,22900.0,27.0637,27.0963,27.0506,27.0963,22900.0
2013-05-02 14:20:00,41.54,41.58,41.51,41.58,37000.0,27.0963,27.1224,27.0767,27.1224,37000.0
2013-05-02 14:30:00,41.58,41.63,41.54,41.63,24600.0,27.1224,27.155,27.0963,27.155,24600.0
2013-05-02 14:40:00,41.63,41.63,41.54,41.54,51600.0,27.155,27.155,27.0963,27.0963,51600.0
2013-05-02 14:50:00,41.52,41.6,41.52,41.6,74600.0,27.0833,27.1354,27.0833,27.1354,74600.0
2013-05-02 15:00:00,41.59,41.63,41.54,41.55,47900.0,27.1289,27.155,27.0963,27.1028,47900.0
2013-05-02 15:10:00,41.55,41.59,41.54,41.57,40400.0,27.1028,27.1289,27.0963,27.1159,40400.0
2013-05-02 15:20:00,41.57,41.58,41.54,41.57,34600.0,27.1159,27.1224,27.0963,27.1159,34600.0
2013-05-02 15:30:00,41.58,41.65,41.58,41.62,42600.0,27.1224,27.1681,27.1224,27.1485,42600.0
2013-05-02 15:40:00,41.61,41.62,41.52,41.54,132500.0,27.142,27.1485,27.0833,27.0963,132500.0
2013-05-02 15:50:00,41.55,41.55,41.47,41.47,209400.0,27.1028,27.1028,27.0506,27.0506,209400.0
2013-05-03 09:30:00,41.93,42.55,41.9,42.53,253800.0,27.3507,27.7551,27.3311,27.7421,253800.0
2013-05-03 09:40:00,42.52,42.53,42.18,42.18,198500.0,27.7355,27.7421,27.5138,27.5138,198500.0
2013-05-03 09:50:00,42.18,42.23,42.05,42.1,105600.0,27.5138,27.5464,27.429,27.4616,105600.0
2013-05-03 10:00:00,42.1,42.24,42.08,42.17,83300.0,27.4616,27.5529,27.4485,27.5072,83300.0
2013-05-03 10:10:00,42.16,42.23,42.12,42.15,341400.0,27.5007,27.5464,27.4746,27.4942,341400.0
2013-05-03 10:20:00,42.15,42.24,42.08,42.24,159800.0,27.4942,27.5529,27.4485,27.5529,159800.0
2013-05-03 10:30:00,42.24,42.25,42.13,42.17,52500.0,27.5529,27.5594,27.4812,27.5072,52500.0
2013-05-03 10:40:00,42.16,42.18,42.11,42.11,99300.0,27.5007,27.5138,27.4681,27.4681,99300.0
2013-05-03 10:50:00,42.11,42.17,42.09,42.15,47400.0,27.4681,27.5072,27.4551,27.4942,47400.0
2013-05-03 11:00:00,42.15,42.16,42.06,42.07,104300.0,27.4942,27.5007,27.4355,27.442,104300.0
2013-05-03 11:10:00,42.06,42.15,42.06,42.1,44600.0,27.4355,27.4942,27.4355,27.4616,44600.0
2013-05-03 11:20:00,42.1,42.23,42.1,42.16,85100.0,27.4616,27.5464,27.4616,27.5007,85100.0
2013-05-03 11:30:00,42.16,42.31,42.16,42.23,132700.0,27.5007,27.5986,27.5007,27.5464,132700.0
2013-05-03 11:40:00,42.23,42.26,42.18,42.23,87800.0,27.5464,27.566,27.5138,27.5464,87800.0
2013-05-03 11:50:00,42.23,42.24,42.15,42.16,72400.0,27.5464,27.5529,27.4942,27.5007,72400.0
2013-05-03 12:00:00,42.15,42.19,41.99,42.0,87200.0,27.4942,27.5203,27.3898,27.3964,87200.0
2013-05-03 12:10:00,42.01,42.03,41.99,42.02,58600.0,27.4029,27.4159,27.3898,27.4094,58600.0
2013-05-03 12:20:00,42.02,42.02,41.94,41.95,89300.0,27.4094,27.4094,27.3572,27.3637,89300.0
2013-05-03 12:30:00,41.94,41.95,41.92,41.93,57800.0,27.3572,27.3637,27.3442,27.3507,57800.0
2013-05-03 12:40:00,41.93,41.93,41.84,41.85,57300.0,27.3507,27.3507,27.292,27.2985,57300.0
2013-05-03 12:50:00,41.85,41.85,41.72,41.79,119900.0,27.2985,27.2985,27.2137,27.2594,119900.0
2013-05-03 13:00:00,41.8,41.9,41.79,41.86,48300.0,27.2659,27.3311,27.2594,27.305,48300.0
2013-05-03 13:10:00,41.87,41.88,41.79,41.79,67100.0,27.3116,27.3181,27.2594,27.2594,67100.0
2013-05-03 13:20:00,41.8,41.82,41.73,41.74,85400.0,27.2659,27.2789,27.2202,27.2268,85400.0
2013-05-03 13:30:00,41.73,41.78,41.73,41.76,75200.0,27.2202,27.2529,27.2202,27.2398,75200.0
2013-05-03 13:40:00,41.76,41.77,41.71,41.74,64900.0,27.2398,27.2463,27.2072,27.2268,64900.0
2013-05-03 13:50:00,41.73,41.74,41.71,41.72,34700.0,27.2202,27.2268,27.2072,27.2137,34700.0
2013-05-03 14:00:00,41.72,41.77,41.72,41.77,37700.0,27.2137,27.2463,27.2137,27.2463,37700.0
2013-05-03 14:10:00,41.76,41.87,41.76,41.84,43100.0,27.2398,27.3116,27.2398,27.292,43100.0
2013-05-03 14:20:00,41.84,41.86,41.83,41.86,28800.0,27.292,27.305,27.2855,27.305,28800.0
2013-05-03 14:30:00,41.86,41.86,41.75,41.75,81500.0,27.305,27.305,27.2333,27.2333,81500.0
2013-05-03 14:40:00,41.76,41.76,41.64,41.67,94600.0,27.2398,27.2398,27.1615,27.1811,94600.0
2013-05-03 14:50:00,41.67,41.71,41.66,41.66,85500.0,27.1811,27.2072,27.1746,27.1746,85500.0
2013-05-03 15:00:00,41.66,41.7,41.66,41.7,147000.0,27.1746,27.2007,27.1746,27.2007,147000.0
2013-05-03 15:10:00,41.69,41.78,41.69,41.75,142500.0,27.1941,27.2529,27.1941,27.2333,142500.0
2013-05-03 15:20:00,41.76,41.79,41.75,41.75,148200.0,27.2398,27.2594,27.2333,27.2333,148200.0
2013-05-03 15:30:00,41.75,41.8,41.74,41.77,120700.0,27.2333,27.2659,27.2268,27.2463,120700.0
2013-05-03 15:40:00,41.77,41.79,41.67,41.67,227900.0,27.2463,27.2594,27.1811,27.1811,227900.0
2013-05-03 15:50:00,41.68,41.7,41.54,41.55,616500.0,27.1876,27.2007,27.0963,27.1028,616500.0
2013-05-06 09:30:00,41.34,41.76,41.34,41.66,96200.0,26.9658,27.2398,26.9658,27.1746,96200.0
2013-05-06 09:40:00,41.7,41.75,41.59,41.72,27800.0,27.2007,27.2333,27.1289,27.2137,27800.0
2013-05-06 09:50:00,41.71,41.81,41.7,41.77,59900.0,27.2072,27.2724,27.2007,27.2463,59900.0
2013-05-06 10:00:00,41.78,41.89,41.76,41.79,75500.0,27.2529,27.3246,27.2398,27.2594,75500.0
2013-05-06 10:10:00,41.81,41.91,41.8,41.9,51700.0,27.2724,27.3377,27.2659,27.3311,51700.0
2013-05-06 10:20:00,41.91,41.98,41.84,41.95,143100.0,27.3377,27.3833,27.292,27.3637,143100.0
2013-05-06 10:30:00,41.95,42.09,41.92,42.05,90400.0,27.3637,27.4551,27.3442,27.429,90400.0
2013-05-06 10:40:00,42.04,42.11,42.01,42.09,91100.0,27.4224,27.4681,27.4029,27.4551,91100.0
2013-05-06 10:50:00,42.09,42.11,41.99,42.02,86100.0,27.4551,27.4681,27.3898,27.4094,86100.0
2013-05-06 11:00:00,42.02,42.02,41.95,41.95,41000.0,27.4094,27.4094,27.3637,27.3637,41000.0
2013-05-06 11:10:00,41.96,42.0,41.93,41.99,36800.0,27.3703,27.3964,27.3507,27.3898,36800.0
2013-05-06 11:20:00,42.0,42.09,41.99,42.08,32100.0,27.3964,27.4551,27.3898,27.4485,32100.0
2013-05-06 11:30:00,42.08,42.1,42.06,42.07,56700.0,27.4485,27.4616,27.4355,27.442,56700.0
2013-05-06 11:40:00,42.06,42.08,42.04,42.05,40000.0,27.4355,27.4485,27.4224,27.429,40000.0
2013-05-06 11:50:00,42.05,42.05,41.93,41.93,49100.0,27.429,27.429,27.3507,27.3507,49100.0
2013-05-06 12:00:00,41.93,41.97,41.91,41.94,30200.0,27.3507,27.3768,27.3377,27.3572,30200.0
2013-05-06 12:10:00,41.94,41.97,41.91,41.96,48200.0,27.3572,27.3768,27.3377,27.3703,48200.0
2013-05-06 12:20:00,41.96,41.97,41.93,41.97,22600.0,27.3703,27.3768,27.3507,27.3768,22600.0
2013-05-06 12:30:00,41.97,42.0,41.96,42.0,31500.0,27.3768,27.3964,27.3703,27.3964,31500.0
2013-05-06 12:40:00,42.0,42.05,42.0,42.05,20500.0,27.3964,27.429,27.3964,27.429,20500.0
2013-05-06 12:50:00,42.06,42.1,42.05,42.06,13700.0,27.4355,27.4616,27.429,27.4355,13700.0
2013-05-06 13:00:00,42.07,42.07,41.94,41.95,102200.0,27.442,27.442,27.3572,27.3637,102200.0
2013-05-06 13:10:00,41.95,41.96,41.91,41.95,110400.0,27.3637,27.3703,27.3377,27.3637,110400.0
2013-05-06 13:20:00,41.94,42.02,41.94,42.0,89000.0,27.3572,27.4094,27.3572,27.3964,89000.0
2013-05-06 13:30:00,42.0,42.09,42.0,42.06,67900.0,27.3964,27.4551,27.3964,27.4355,67900.0
2013-05-06 13:40:00,42.06,42.07,41.98,41.99,41400.0,27.4355,27.442,27.3833,27.3898,41400.0
2013-05-06 13:50:00,41.99,42.05,41.99,42.03,28900.0,27.3898,27.429,27.3898,27.4159,28900.0
2013-05-06 14:00:00,42.03,42.03,42.0,42.02,18900.0,27.4159,27.4159,27.3964,27.4094,18900.0
2013-05-06 14:10:00,42.03,42.04,42.0,42.02,22900.0,27.4159,27.4224,27.3964,27.4094,22900.0
2013-05-06 14:20:00,42.02,42.08,42.02,42.08,26300.0,27.4094,27.4485,27.4094,27.4485,26300.0
2013-05-06 14:30:00,42.07,42.1,42.0,42.01,44000.0,27.442,27.4616,27.3964,27.4029,44000.0
2013-05-06 14:40:00,42.0,42.01,41.96,41.97,34300.0,27.3964,27.4029,27.3703,27.3768,34300.0
2013-05-06 14:50:00,41.97,41.99,41.97,41.98,101800.0,27.3768,27.3898,27.3768,27.3833,101800.0
2013-05-06 15:00:00,41.98,42.05,41.98,42.05,69600.0,27.3833,27.429,27.3833,27.429,69600.0
2013-05-06 15:10:00,42.04,42.09,42.04,42.08,44900.0,27.4224,27.4551,27.4224,27.4485,44900.0
2013-05-06 15:20:00,42.08,42.12,42.07,42.09,74400.0,27.4485,27.4746,27.442,27.4551,74400.0
2013-05-06 15:30:00,42.08,42.1,42.05,42.06,76500.0,27.4485,27.4616,27.429,27.4355,76500.0
2013-05-06 15:40:00,42.06,42.07,41.98,41.98,139700.0,27.4355,27.442,27.3833,27.3833,139700.0
2013-05-06 15:50:00,41.99,42.02,41.95,42.02,359700.0,27.3898,27.4094,27.3637,27.4094,359700.0
2013-05-07 09:30:00,42.18,42.28,41.91,41.98,57500.0,27.5138,27.579,27.3377,27.3833,57500.0
2013-05-07 09:40:00,42.03,42.03,41.9,41.94,49100.0,27.4159,27.4159,27.3311,27.3572,49100.0
2013-05-07 09:50:00,41.97,42.03,41.91,41.93,81800.0,27.3768,27.4159,27.3377,27.3507,81800.0
2013-05-07 10:00:00,41.95,42.21,41.93,42.14,761900.0,27.3637,27.5333,27.3507,27.4877,761900.0
2013-05-07 10:10:00,42.13,42.13,41.98,41.98,164500.0,27.4812,27.4812,27.3833,27.3833,164500.0
2013-05-07 10:20:00,41.98,42.01,41.93,41.99,52600.0,27.3833,27.4029,27.3507,27.3898,52600.0
2013-05-07 10:30:00,41.98,42.09,41.95,42.08,83700.0,27.3833,27.4551,27.3637,27.4485,83700.0
2013-05-07 10:40:00,42.08,42.14,42.07,42.13,39600.0,27.4485,27.4877,27.442,27.4812,39600.0
2013-05-07 10:50:00,42.13,42.14,42.09,42.1,25700.0,27.4812,27.4877,27.4551,27.4616,25700.0
2013-05-07 11:00:00,42.11,42.12,42.03,42.04,42700.0,27.4681,27.4746,27.4159,27.4224,42700.0
2013-05-07 11:10:00,42.03,42.14,42.03,42.13,101700.0,27.4159,27.4877,27.4159,27.4812,101700.0
2013-05-07 11:20:00,42.12,42.14,42.09,42.09,82000.0,27.4746,27.4877,27.4551,27.4551,82000.0
2013-05-07 11:30:00,42.09,42.09,42.05,42.07,53900.0,27.4551,27.4551,27.429,27.442,53900.0
2013-05-07 11:40:00,42.08,42.12,42.06,42.11,25700.0,27.4485,27.4746,27.4355,27.4681,25700.0
2013-05-07 11:50:00,42.11,42.12,42.08,42.12,22500.0,27.4681,27.4746,27.4485,27.4746,22500.0
2013-05-07 12:00:00,42.11,42.19,42.11,42.19,151100.0,27.4681,27.5203,27.4681,27.5203,151100.0
2013-05-07 12:10:00,42.2,42.25,42.19,42.22,94900.0,27.5268,27.5594,27.5203,27.5399,94900.0
2013-05-07 12:20:00,42.22,42.22,42.2,42.2,51800.0,27.5399,27.5399,27.5268,27.5268,51800.0
2013-05-07 12:30:00,42.19,42.2,42.09,42.1,30000.0,27.5203,27.5268,27.4551,27.4616,30000.0
2013-05-07 12:40:00,42.11,42.14,42.1,42.14,36100.0,27.4681,27.4877,27.4616,27.4877,36100.0
2013-05-07 12:50:00,42.13,42.16,42.12,42.14,41500.0,27.4812,27.5007,27.4746,27.4877,41500.0
2013-05-07 13:00:00,42.15,42.16,42.08,42.09,35000.0,27.4942,27.5007,27.4485,27.4551,35000.0
2013-05-07 13:10:00,42.09,42.12,42.04,42.05,93400.0,27.4551,27.4746,27.4224,27.429,93400.0
2013-05-07 13:20:00,42.07,42.09,42.05,42.08,41700.0,27.442,27.4551,27.429,27.4485,41700.0
2013-05-07 13:30:00,42.07,42.12,42.06,42.08,35400.0,27.442,27.4746,27.4355,27.4485,35400.0
2013-05-07 13:40:00,42.08,42.09,42.05,42.05,47100.0,27.4485,27.4551,27.429,27.429,47100.0
2013-05-07 13:50:00,42.05,42.12,42.05,42.07,68800.0,27.429,27.4746,27.429,27.442,68800.0
2013-05-07 14:00:00,42.07,42.09,42.05,42.07,41100.0,27.442,27.4551,27.429,27.442,41100.0
2013-05-07 14:10:00,42.08,42.11,42.07,42.09,25800.0,27.4485,27.4681,27.442,27.4551,25800.0
2013-05-07 14:20:00,42.08,42.08,42.05,42.07,87100.0,27.4485,27.4485,27.429,27.442,87100.0
2013-05-07 14:30:00,42.07,42.09,42.06,42.07,25900.0,27.442,27.4551,27.4355,27.442,25900.0
2013-05-07 14:40:00,42.08,42.13,42.07,42.13,40700.0,27.4485,27.4812,27.442,27.4812,40700.0
2013-05-07 14:50:00,42.12,42.17,42.1,42.17,45000.0,27.4746,27.5072,27.4616,27.5072,45000.0
2013-05-07 15:00:00,42.17,42.23,42.16,42.23,32800.0,27.5072,27.5464,27.5007,27.5464,32800.0
2013-05-07 15:10:00,42.24,42.35,42.23,42.3,91200.0,27.5529,27.6247,27.5464,27.592,91200.0
2013-05-07 15:20:00,42.3,42.32,42.28,42.31,65600.0,27.592,27.6051,27.579,27.5986,65600.0
2013-05-07 15:30:00,42.31,42.34,42.28,42.32,189700.0,27.5986,27.6181,27.579,27.6051,189700.0
2013-05-07 15:40:00,42.32,42.38,42.32,42.37,108300.0,27.6051,27.6442,27.6051,27.6377,108300.0
2013-05-07 15:50:00,42.37,42.41,42.36,42.4,194400.0,27.6377,27.6638,27.6312,27.6573,194400.0
2013-05-08 09:30:00,42.4,42.45,42.3,42.45,51200.0,27.6573,27.6899,27.592,27.6899,51200.0
2013-05-08 09:40:00,42.45,42.54,42.42,42.53,37000.0,27.6899,27.7486,27.6703,27.7421,37000.0
2013-05-08 09:50:00,42.52,42.7,42.49,42.7,44100.0,27.7355,27.853,27.716,27.853,44100.0
2013-05-08 10:00:00,42.69,42.77,42.55,42.55,66700.0,27.8464,27.8986,27.7551,27.7551,66700.0
2013-05-08 10:10:00,42.55,42.66,42.55,42.6,97200.0,27.7551,27.8269,27.7551,27.7877,97200.0
2013-05-08 10:20:00,42.6,42.64,42.55,42.63,19600.0,27.7877,27.8138,27.7551,27.8073,19600.0
2013-05-08 10:30:00,42.62,42.66,42.55,42.61,32400.0,27.8008,27.8269,27.7551,27.7943,32400.0
2013-05-08 10:40:00,42.63,42.68,42.61,42.63,38000.0,27.8073,27.8399,27.7943,27.8073,38000.0
2013-05-08 10:50:00,42.63,42.66,42.58,42.58,32100.0,27.8073,27.8269,27.7747,27.7747,32100.0
2013-05-08 11:00:00,42.58,42.66,42.58,42.66,20900.0,27.7747,27.8269,27.7747,27.8269,20900.0
2013-05-08 11:10:00,42.67,42.7,42.65,42.68,12200.0,27.8334,27.853,27.8203,27.8399,12200.0
2013-05-08 11:20:00,42.68,42.72,42.67,42.69,24300.0,27.8399,27.866,27.8334,27.8464,24300.0
2013-05-08 11:30:00,42.68,42.72,42.67,42.72,22000.0,27.8399,27.866,27.8334,27.866,22000.0
2013-05-08 11:40:00,42.72,42.73,42.7,42.7,27100.0,27.866,27.8725,27.853,27.853,27100.0
2013-05-08 11:50:00,42.71,42.72,42.67,42.69,62500.0,27.8595,27.866,27.8334,27.8464,62500.0
2013-05-08 12:00:00,42.69,42.73,42.69,42.7,46400.0,27.8464,27.8725,27.8464,27.853,46400.0
2013-05-08 12:10:00,42.7,42.79,42.69,42.79,133700.0,27.853,27.9117,27.8464,27.9117,133700.0
2013-05-08 12:20:00,42.79,42.81,42.75,42.75,47900.0,27.9117,27.9247,27.8856,27.8856,47900.0
2013-05-08 12:30:00,42.76,42.76,42.71,42.71,35900.0,27.8921,27.8921,27.8595,27.8595,35900.0
2013-05-08 12:40:00,42.71,42.72,42.69,42.71,20800.0,27.8595,27.866,27.8464,27.8595,20800.0
2013-05-08 12:50:00,42.71,42.71,42.66,42.67,33600.0,27.8595,27.8595,27.8269,27.8334,33600.0
2013-05-08 13:00:00,42.68,42.71,42.67,42.68,58500.0,27.8399,27.8595,27.8334,27.8399,58500.0
2013-05-08 13:10:00,42.68,42.7,42.67,42.7,59800.0,27.8399,27.853,27.8334,27.853,59800.0
2013-05-08 13:20:00,42.7,42.73,42.7,42.71,23100.0,27.853,27.8725,27.853,27.8595,23100.0
2013-05-08 13:30:00,42.71,42.73,42.69,42.71,28100.0,27.8595,27.8725,27.8464,27.8595,28100.0
2013-05-08 13:40:00,42.69,42.71,42.67,42.69,37200.0,27.8464,27.8595,27.8334,27.8464,37200.0
2013-05-08 13:50:00,42.68,42.72,42.67,42.67,26800.0,27.8399,27.866,27.8334,27.8334,26800.0
2013-05-08 14:00:00,42.68,42.72,42.67,42.71,29600.0,27.8399,27.866,27.8334,27.8595,29600.0
2013-05-08 14:10:00,42.7,42.75,42.69,42.75,28600.0,27.853,27.8856,27.8464,27.8856,28600.0
2013-05-08 14:20:00,42.75,42.81,42.74,42.81,31900.0,27.8856,27.9247,27.8791,27.9247,31900.0
2013-05-08 14:30:00,42.8,42.84,42.73,42.78,44400.0,27.9182,27.9443,27.8725,27.9051,44400.0
2013-05-08 14:40:00,42.78,42.79,42.71,42.76,40300.0,27.9051,27.9117,27.8595,27.8921,40300.0
2013-05-08 14:50:00,42.75,42.8,42.75,42.79,36400.0,27.8856,27.9182,27.8856,27.9117,36400.0
2013-05-08 15:00:00,42.78,42.79,42.76,42.79,49800.0,27.9051,27.9117,27.8921,27.9117,49800.0
2013-05-08 15:10:00,42.77,42.82,42.77,42.8,95400.0,27.8986,27.9312,27.8986,27.9182,95400.0
2013-05-08 15:20:00,42.8,42.87,42.77,42.86,87900.0,27.9182,27.9639,27.8986,27.9573,87900.0
2013-05-08 15:30:00,42.86,42.89,42.85,42.88,83700.0,27.9573,27.9769,27.9508,27.9704,83700.0
2013-05-08 15:40:00,42.88,42.95,42.88,42.95,77800.0,27.9704,28.016,27.9704,28.016,77800.0
2013-05-08 15:50:00,42.95,42.95,42.87,42.94,223800.0,28.016,28.016,27.9639,28.0095,223800.0
2013-05-09 09:30:00,42.97,43.0,42.78,42.91,112900.0,28.0291,28.0487,27.9051,27.9899,112900.0
2013-05-09 09:40:00,42.92,42.96,42.83,42.88,60600.0,27.9965,28.0226,27.9378,27.9704,60600.0
2013-05-09 09:50:00,42.88,42.91,42.83,42.88,61100.0,27.9704,27.9899,27.9378,27.9704,61100.0
2013-05-09 10:00:00,42.88,42.91,42.72,42.73,61100.0,27.9704,27.9899,27.866,27.8725,61100.0
2013-05-09 10:10:00,42.72,42.75,42.65,42.65,68900.0,27.866,27.8856,27.8203,27.8203,68900.0
2013-05-09 10:20:00,42.66,42.73,42.63,42.72,68600.0,27.8269,27.8725,27.8073,27.866,68600.0
2013-05-09 10:30:00,42.72,42.77,42.71,42.72,80700.0,27.866,27.8986,27.8595,27.866,80700.0
2013-05-09 10:40:00,42.72,42.75,42.67,42.75,74900.0,27.866,27.8856,27.8334,27.8856,74900.0
2013-05-09 10:50:00,42.74,42.78,42.73,42.73,90700.0,27.8791,27.9051,27.8725,27.8725,90700.0
2013-05-09 11:00:00,42.73,42.75,42.69,42.75,44900.0,27.8725,27.8856,27.8464,27.8856,44900.0
2013-05-09 11:10:00,42.75,42.81,42.75,42.77,40000.0,27.8856,27.9247,27.8856,27.8986,40000.0
2013-05-09 11:20:00,42.77,42.77,42.71,42.72,80700.0,27.8986,27.8986,27.8595,27.866,80700.0
2013-05-09 11:30:00,42.73,42.76,42.71,42.73,78300.0,27.8725,27.8921,27.8595,27.8725,78300.0
2013-05-09 11:40:00,42.73,42.8,42.73,42.79,36500.0,27.8725,27.9182,27.8725,27.9117,36500.0
2013-05-09 11:50:00,42.78,42.79,42.75,42.78,26100.0,27.9051,27.9117,27.8856,27.9051,26100.0
2013-05-09 12:00:00,42.79,42.85,42.76,42.85,32600.0,27.9117,27.9508,27.8921,27.9508,32600.0
2013-05-09 12:10:00,42.86,42.87,42.84,42.85,19800.0,27.9573,27.9639,27.9443,27.9508,19800.0
2013-05-09 12:20:00,42.85,42.86,42.82,42.83,44600.0,27.9508,27.9573,27.9312,27.9378,44600.0
2013-05-09 12:30:00,42.82,42.86,42.82,42.85,74900.0,27.9312,27.9573,27.9312,27.9508,74900.0
2013-05-09 12:40:00,42.86,42.88,42.83,42.85,22300.0,27.9573,27.9704,27.9378,27.9508,22300.0
2013-05-09 12:50:00,42.86,42.92,42.85,42.91,34800.0,27.9573,27.9965,27.9508,27.9899,34800.0
2013-05-09 13:00:00,42.91,42.97,42.9,42.96,15600.0,27.9899,28.0291,27.9834,28.0226,15600.0
2013-05-09 13:10:00,42.95,42.99,42.94,42.98,31800.0,28.016,28.0421,28.0095,28.0356,31800.0
2013-05-09 13:20:00,42.98,43.0,42.96,42.99,37600.0,28.0356,28.0487,28.0226,28.0421,37600.0
2013-05-09 13:30:00,43.0,43.03,42.98,42.99,74500.0,28.0487,28.0682,28.0356,28.0421,74500.0
2013-05-09 13:40:00,42.98,43.16,42.96,43.16,131000.0,28.0356,28.153,28.0226,28.153,131000.0
2013-05-09 13:50:00,43.15,43.2,43.14,43.15,62900.0,28.1465,28.1791,28.14,28.1465,62900.0
2013-05-09 14:00:00,43.15,43.15,43.0,43.0,61600.0,28.1465,28.1465,28.0487,28.0487,61600.0
2013-05-09 14:10:00,42.99,43.0,42.94,42.97,37400.0,28.0421,28.0487,28.0095,28.0291,37400.0
2013-05-09 14:20:00,42.97,43.05,42.95,43.03,39400.0,28.0291,28.0813,28.016,28.0682,39400.0
2013-05-09 14:30:00,43.02,43.02,42.92,42.93,49000.0,28.0617,28.0617,27.9965,28.003,49000.0
2013-05-09 14:40:00,42.92,42.95,42.88,42.88,37400.0,27.9965,28.016,27.9704,27.9704,37400.0
2013-05-09 14:50:00,42.89,42.91,42.82,42.82,73500.0,27.9769,27.9899,27.9312,27.9312,73500.0
2013-05-09 15:00:00,42.81,42.92,42.73,42.89,101700.0,27.9247,27.9965,27.8725,27.9769,101700.0
2013-05-09 15:10:00,42.88,42.93,42.84,42.93,36000.0,27.9704,28.003,27.9443,28.003,36000.0
2013-05-09 15:20:00,42.94,42.97,42.91,42.94,83100.0,28.0095,28.0291,27.9899,28.0095,83100.0
2013-05-09 15:30:00,42.94,43.03,42.94,43.02,145200.0,28.0095,28.0682,28.0095,28.0617,145200.0
2013-05-09 15:40:00,43.02,43.09,43.02,43.08,264500.0,28.0617,28.1074,28.0617,28.1008,264500.0
2013-05-09 15:50:00,43.09,43.16,43.0,43.15,524000.0,28.1074,28.153,28.0487,28.1465,524000.0
2013-05-10 09:30:00,43.11,43.28,43.04,43.28,108600.0,28.1204,28.2313,28.0747,28.2313,108600.0
2013-05-10 09:40:00,43.27,43.37,43.14,43.35,42700.0,28.2248,28.29,28.14,28.277,42700.0
2013-05-10 09:50:00,43.35,43.46,43.28,43.42,59800.0,28.277,28.3487,28.2313,28.3226,59800.0
2013-05-10 10:00:00,43.41,43.72,43.41,43.69,114700.0,28.3161,28.5183,28.3161,28.4987,114700.0
2013-05-10 10:10:00,43.68,43.75,43.55,43.74,82900.0,28.4922,28.5379,28.4074,28.5313,82900.0
2013-05-10 10:20:00,43.73,43.73,43.65,43.65,69600.0,28.5248,28.5248,28.4726,28.4726,69600.0
2013-05-10 10:30:00,43.65,43.74,43.62,43.63,154400.0,28.4726,28.5313,28.4531,28.4596,154400.0
2013-05-10 10:40:00,43.62,43.75,43.59,43.74,164900.0,28.4531,28.5379,28.4335,28.5313,164900.0
2013-05-10 10:50:00,43.73,43.79,43.7,43.76,105000.0,28.5248,28.564,28.5053,28.5444,105000.0
2013-05-10 11:00:00,43.76,43.8,43.71,43.79,83600.0,28.5444,28.5705,28.5118,28.564,83600.0
2013-05-10 11:10:00,43.78,43.85,43.73,43.73,95100.0,28.5574,28.6031,28.5248,28.5248,95100.0
2013-05-10 11:20:00,43.73,43.73,43.53,43.68,181300.0,28.5248,28.5248,28.3944,28.4922,181300.0
2013-05-10 11:30:00,43.68,43.76,43.6,43.6,123000.0,28.4922,28.5444,28.44,28.44,123000.0
2013-05-10 11:40:00,43.58,43.64,43.55,43.59,151200.0,28.427,28.4661,28.4074,28.4335,151200.0
2013-05-10 11:50:00,43.59,43.68,43.58,43.66,76600.0,28.4335,28.4922,28.427,28.4792,76600.0
2013-05-10 12:00:00,43.66,43.69,43.64,43.65,130400.0,28.4792,28.4987,28.4661,28.4726,130400.0
2013-05-10 12:10:00,43.64,43.71,43.64,43.66,67300.0,28.4661,28.5118,28.4661,28.4792,67300.0
2013-05-10 12:20:00,43.66,43.73,43.65,43.67,42200.0,28.4792,28.5248,28.4726,28.4857,42200.0
2013-05-10 12:30:00,43.67,43.7,43.67,43.68,33000.0,28.4857,28.5053,28.4857,28.4922,33000.0
2013-05-10 12:40:00,43.68,43.73,43.66,43.69,73400.0,28.4922,28.5248,28.4792,28.4987,73400.0
2013-05-10 12:50:00,43.69,43.7,43.65,43.69,111100.0,28.4987,28.5053,28.4726,28.4987,111100.0
2013-05-10 13:00:00,43.7,43.7,43.68,43.69,74500.0,28.5053,28.5053,28.4922,28.4987,74500.0
2013-05-10 13:10:00,43.69,43.71,43.68,43.7,38300.0,28.4987,28.5118,28.4922,28.5053,38300.0
2013-05-10 13:20:00,43.7,43.71,43.68,43.69,87400.0,28.5053,28.5118,28.4922,28.4987,87400.0
2013-05-10 13:30:00,43.68,43.69,43.62,43.62,79400.0,28.4922,28.4987,28.4531,28.4531,79400.0
2013-05-10 13:40:00,43.61,43.7,43.61,43.68,66100.0,28.4466,28.5053,28.4466,28.4922,66100.0
2013-05-10 13:50:00,43.68,43.7,43.67,43.68,197000.0,28.4922,28.5053,28.4857,28.4922,197000.0
2013-05-10 14:00:00,43.69,43.7,43.64,43.67,178300.0,28.4987,28.5053,28.4661,28.4857,178300.0
2013-05-10 14:10:00,43.68,43.7,43.66,43.66,51800.0,28.4922,28.5053,28.4792,28.4792,51800.0
2013-05-10 14:20:00,43.67,43.68,43.63,43.67,49600.0,28.4857,28.4922,28.4596,28.4857,49600.0
2013-05-10 14:30:00,43.67,43.69,43.63,43.63,48200.0,28.4857,28.4987,28.4596,28.4596,48200.0
2013-05-10 14:40:00,43.63,43.67,43.63,43.67,77600.0,28.4596,28.4857,28.4596,28.4857,77600.0
2013-05-10 14:50:00,43.67,43.7,43.66,43.68,97300.0,28.4857,28.5053,28.4792,28.4922,97300.0
2013-05-10 15:00:00,43.67,43.7,43.63,43.64,110800.0,28.4857,28.5053,28.4596,28.4661,110800.0
2013-05-10 15:10:00,43.64,43.68,43.63,43.65,77100.0,28.4661,28.4922,28.4596,28.4726,77100.0
2013-05-10 15:20:00,43.65,43.7,43.62,43.65,114700.0,28.4726,28.5053,28.4531,28.4726,114700.0
2013-05-10 15:30:00,43.64,43.67,43.63,43.64,83000.0,28.4661,28.4857,28.4596,28.4661,83000.0
2013-05-10 15:40:00,43.65,43.68,43.63,43.66,251600.0,28.4726,28.4922,28.4596,28.4792,251600.0
2013-05-10 15:50:00,43.66,43.68,43.58,43.63,480700.0,28.4792,28.4922,28.427,28.4596,480700.0
2013-05-13 09:30:00,43.43,43.56,43.4,43.47,113700.0,28.3291,28.4139,28.3096,28.3552,113700.0
2013-05-13 09:40:00,43.47,43.47,43.23,43.24,47000.0,28.3552,28.3552,28.1987,28.2052,47000.0
2013-05-13 09:50:00,43.25,43.25,43.0,43.02,100400.0,28.2117,28.2117,28.0487,28.0617,100400.0
2013-05-13 10:00:00,43.0,43.15,42.94,43.06,97700.0,28.0487,28.1465,28.0095,28.0878,97700.0
2013-05-13 10:10:00,43.07,43.09,42.86,42.88,248700.0,28.0943,28.1074,27.9573,27.9704,248700.0
2013-05-13 10:20:00,42.88,42.98,42.84,42.98,66500.0,27.9704,28.0356,27.9443,28.0356,66500.0
2013-05-13 10:30:00,42.98,43.01,42.95,42.98,137900.0,28.0356,28.0552,28.016,28.0356,137900.0
2013-05-13 10:40:00,42.97,42.99,42.93,42.94,100300.0,28.0291,28.0421,28.003,28.0095,100300.0
2013-05-13 10:50:00,42.95,42.95,42.86,42.86,107100.0,28.016,28.016,27.9573,27.9573,107100.0
2013-05-13 11:00:00,42.87,42.9,42.81,42.81,82800.0,27.9639,27.9834,27.9247,27.9247,82800.0
2013-05-13 11:10:00,42.82,42.87,42.75,42.86,156400.0,27.9312,27.9639,27.8856,27.9573,156400.0
2013-05-13 11:20:00,42.85,42.91,42.79,42.85,77700.0,27.9508,27.9899,27.9117,27.9508,77700.0
2013-05-13 11:30:00,42.85,42.89,42.82,42.89,48700.0,27.9508,27.9769,27.9312,27.9769,48700.0
2013-05-13 11:40:00,42.89,42.9,42.83,42.87,72200.0,27.9769,27.9834,27.9378,27.9639,72200.0
2013-05-13 11:50:00,42.87,42.89,42.83,42.83,53100.0,27.9639,27.9769,27.9378,27.9378,53100.0
2013-05-13 12:00:00,42.83,42.84,42.72,42.78,124200.0,27.9378,27.9443,27.866,27.9051,124200.0
2013-05-13 12:10:00,42.79,42.83,42.75,42.79,82900.0,27.9117,27.9378,27.8856,27.9117,82900.0
2013-05-13 12:20:00,42.78,42.85,42.76,42.76,62900.0,27.9051,27.9508,27.8921,27.8921,62900.0
2013-05-13 12:30:00,42.77,42.79,42.72,42.77,176600.0,27.8986,27.9117,27.866,27.8986,176600.0
2013-05-13 12:40:00,42.76,42.78,42.76,42.77,32800.0,27.8921,27.9051,27.8921,27.8986,32800.0
2013-05-13 12:50:00,42.78,42.8,42.74,42.75,64100.0,27.9051,27.9182,27.8791,27.8856,64100.0
2013-05-13 13:00:00,42.75,42.82,42.74,42.81,53400.0,27.8856,27.9312,27.8791,27.9247,53400.0
2013-05-13 13:10:00,42.81,42.82,42.76,42.82,50700.0,27.9247,27.9312,27.8921,27.9312,50700.0
2013-05-13 13:20:00,42.82,42.82,42.73,42.76,65700.0,27.9312,27.9312,27.8725,27.8921,65700.0
2013-05-13 13:30:00,42.75,42.83,42.74,42.83,43900.0,27.8856,27.9378,27.8791,27.9378,43900.0
2013-05-13 13:40:00,42.84,42.87,42.81,42.85,31500.0,27.9443,27.9639,27.9247,27.9508,31500.0
2013-05-13 13:50:00,42.84,42.96,42.84,42.93,112800.0,27.9443,28.0226,27.9443,28.003,112800.0
2013-05-13 14:00:00,42.93,42.99,42.93,42.95,69800.0,28.003,28.0421,28.003,28.016,69800.0
2013-05-13 14:10:00,42.95,42.96,42.92,42.93,70200.0,28.016,28.0226,27.9965,28.003,70200.0
2013-05-13 14:20:00,42.93,42.93,42.88,42.91,61200.0,28.003,28.003,27.9704,27.9899,61200.0
2013-05-13 14:30:00,42.91,42.94,42.89,42.93,127400.0,27.9899,28.0095,27.9769,28.003,127400.0
2013-05-13 14:40:00,42.92,42.98,42.91,42.98,55500.0,27.9965,28.0356,27.9899,28.0356,55500.0
2013-05-13 14:50:00,42.98,42.99,42.95,42.95,83000.0,28.0356,28.0421,28.016,28.016,83000.0
2013-05-13 15:00:00,42.96,42.98,42.92,42.95,121100.0,28.0226,28.0356,27.9965,28.016,121100.0
2013-05-13 15:10:00,42.95,43.02,42.92,42.92,174100.0,28.016,28.0617,27.9965,27.9965,174100.0
2013-05-13 15:20:00,42.92,43.01,42.92,43.0,97900.0,27.9965,28.0552,27.9965,28.0487,97900.0
2013-05-13 15:30:00,42.99,43.08,42.98,43.06,129800.0,28.0421,28.1008,28.0356,28.0878,129800.0
2013-05-13 15:40:00,43.05,43.07,43.03,43.05,186700.0,28.0813,28.0943,28.0682,28.0813,186700.0
2013-05-13 15:50:00,43.05,43.06,42.98,43.05,323500.0,28.0813,28.0878,28.0356,28.0813,323500.0
2013-05-14 09:30:00,42.98,43.16,42.88,43.04,92500.0,28.0356,28.153,27.9704,28.0747,92500.0
2013-05-14 09:40:00,43.06,43.25,43.04,43.23,55900.0,28.0878,28.2117,28.0747,28.1987,55900.0
2013-05-14 09:50:00,43.23,43.35,43.16,43.29,82800.0,28.1987,28.277,28.153,28.2378,82800.0
2013-05-14 10:00:00,43.29,43.3,43.06,43.13,180500.0,28.2378,28.2443,28.0878,28.1334,180500.0
2013-05-14 10:10:00,43.13,43.13,43.01,43.07,53400.0,28.1334,28.1334,28.0552,28.0943,53400.0
2013-05-14 10:20:00,43.08,43.1,43.03,43.08,85300.0,28.1008,28.1139,28.0682,28.1008,85300.0
2013-05-14 10:30:00,43.08,43.14,43.05,43.12,86300.0,28.1008,28.14,28.0813,28.1269,86300.0
2013-05-14 10:40:00,43.12,43.18,43.09,43.15,159800.0,28.1269,28.1661,28.1074,28.1465,159800.0
2013-05-14 10:50:00,43.15,43.18,43.14,43.17,73900.0,28.1465,28.1661,28.14,28.1595,73900.0
2013-05-14 11:00:00,43.16,43.2,43.14,43.15,88700.0,28.153,28.1791,28.14,28.1465,88700.0
2013-05-14 11:10:00,43.16,43.19,43.13,43.18,109200.0,28.153,28.1726,28.1334,28.1661,109200.0
2013-05-14 11:20:00,43.18,43.18,43.14,43.17,73600.0,28.1661,28.1661,28.14,28.1595,73600.0
2013-05-14 11:30:00,43.17,43.34,43.15,43.24,78000.0,28.1595,28.2704,28.1465,28.2052,78000.0
2013-05-14 11:40:00,43.24,43.32,43.21,43.26,44100.0,28.2052,28.2574,28.1856,28.2182,44100.0
2013-05-14 11:50:00,43.26,43.31,43.23,43.27,29400.0,28.2182,28.2509,28.1987,28.2248,29400.0
2013-05-14 12:00:00,43.27,43.28,43.15,43.16,46100.0,28.2248,28.2313,28.1465,28.153,46100.0
2013-05-14 12:10:00,43.16,43.21,43.15,43.2,49000.0,28.153,28.1856,28.1465,28.1791,49000.0
2013-05-14 12:20:00,43.2,43.41,43.17,43.41,132300.0,28.1791,28.3161,28.1595,28.3161,132300.0
2013-05-14 12:30:00,43.41,43.49,43.11,43.15,164900.0,28.3161,28.3683,28.1204,28.1465,164900.0
2013-05-14 12:40:00,43.15,43.34,43.14,43.29,83500.0,28.1465,28.2704,28.14,28.2378,83500.0
2013-05-14 12:50:00,43.3,43.3,43.24,43.25,36700.0,28.2443,28.2443,28.2052,28.2117,36700.0
2013-05-14 13:00:00,43.24,43.29,43.2,43.22,132900.0,28.2052,28.2378,28.1791,28.1922,132900.0
2013-05-14 13:10:00,43.23,43.23,43.18,43.21,54600.0,28.1987,28.1987,28.1661,28.1856,54600.0
2013-05-14 13:20:00,43.2,43.3,43.18,43.29,34600.0,28.1791,28.2443,28.1661,28.2378,34600.0
2013-05-14 13:30:00,43.29,43.38,43.28,43.38,65600.0,28.2378,28.2965,28.2313,28.2965,65600.0
2013-05-14 13:40:00,43.37,43.38,43.33,43.33,60000.0,28.29,28.2965,28.2639,28.2639,60000.0
2013-05-14 13:50:00,43.33,43.38,43.26,43.38,154500.0,28.2639,28.2965,28.2182,28.2965,154500.0
2013-05-14 14:00:00,43.37,43.41,43.31,43.4,152300.0,28.29,28.3161,28.2509,28.3096,152300.0
2013-05-14 14:10:00,43.4,43.5,43.39,43.5,114500.0,28.3096,28.3748,28.303,28.3748,114500.0
2013-05-14 14:20:00,43.51,43.65,43.49,43.65,150500.0,28.3813,28.4726,28.3683,28.4726,150500.0
2013-05-14 14:30:00,43.65,43.85,43.58,43.85,162100.0,28.4726,28.6031,28.427,28.6031,162100.0
2013-05-14 14:40:00,43.85,43.99,43.79,43.98,164600.0,28.6031,28.6944,28.564,28.6879,164600.0
2013-05-14 14:50:00,43.97,43.98,43.7,43.72,133800.0,28.6814,28.6879,28.5053,28.5183,133800.0
2013-05-14 15:00:00,43.7,43.78,43.63,43.66,193400.0,28.5053,28.5574,28.4596,28.4792,193400.0
2013-05-14 15:10:00,43.67,43.71,43.63,43.67,128100.0,28.4857,28.5118,28.4596,28.4857,128100.0
2013-05-14 15:20:00,43.67,43.74,43.63,43.63,331700.0,28.4857,28.5313,28.4596,28.4596,331700.0
2013-05-14 15:30:00,43.63,43.83,43.62,43.82,444300.0,28.4596,28.5901,28.4531,28.5835,444300.0
2013-05-14 15:40:00,43.82,43.95,43.81,43.94,219300.0,28.5835,28.6683,28.577,28.6618,219300.0
2013-05-14 15:50:00,43.93,44.06,43.88,43.97,847200.0,28.6553,28.7401,28.6227,28.6814,847200.0
2013-05-15 09:30:00,44.9,45.49,44.89,45.01,989500.0,29.288,29.6729,29.2815,29.3598,989500.0
2013-05-15 09:40:00,45.01,45.5,44.99,45.25,598600.0,29.3598,29.6794,29.3467,29.5163,598600.0
2013-05-15 09:50:00,45.25,45.41,44.97,45.31,406600.0,29.5163,29.6207,29.3337,29.5555,406600.0
2013-05-15 10:00:00,45.3,45.63,45.23,45.4,291000.0,29.5489,29.7642,29.5033,29.6142,291000.0
2013-05-15 10:10:00,45.38,45.69,45.25,45.69,297200.0,29.6011,29.8033,29.5163,29.8033,297200.0
2013-05-15 10:20:00,45.69,45.82,45.65,45.82,444000.0,29.8033,29.8881,29.7772,29.8881,444000.0
2013-05-15 10:30:00,45.82,46.06,45.8,46.0,437900.0,29.8881,30.0447,29.8751,30.0055,437900.0
2013-05-15 10:40:00,46.0,46.26,45.85,46.26,362800.0,30.0055,30.1751,29.9077,30.1751,362800.0
2013-05-15 10:50:00,46.25,46.49,46.07,46.11,385700.0,30.1686,30.3252,30.0512,30.0773,385700.0
2013-05-15 11:00:00,46.11,46.11,45.82,45.84,229300.0,30.0773,30.0773,29.8881,29.9012,229300.0
2013-05-15 11:10:00,45.84,45.96,45.78,45.84,153100.0,29.9012,29.9794,29.862,29.9012,153100.0
2013-05-15 11:20:00,45.83,45.87,45.68,45.68,108200.0,29.8946,29.9207,29.7968,29.7968,108200.0
2013-05-15 11:30:00,45.68,45.72,45.56,45.72,144600.0,29.7968,29.8229,29.7185,29.8229,144600.0
2013-05-15 11:40:00,45.72,45.74,45.65,45.72,82000.0,29.8229,29.8359,29.7772,29.8229,82000.0
2013-05-15 11:50:00,45.7,45.72,45.56,45.61,157100.0,29.8098,29.8229,29.7185,29.7511,157100.0
2013-05-15 12:00:00,45.61,45.8,45.51,45.77,96300.0,29.7511,29.8751,29.6859,29.8555,96300.0
2013-05-15 12:10:00,45.78,45.78,45.6,45.7,201600.0,29.862,29.862,29.7446,29.8098,201600.0
2013-05-15 12:20:00,45.71,45.74,45.64,45.72,242000.0,29.8164,29.8359,29.7707,29.8229,242000.0
2013-05-15 12:30:00,45.72,45.78,45.71,45.73,168700.0,29.8229,29.862,29.8164,29.8294,168700.0
2013-05-15 12:40:00,45.73,45.74,45.7,45.73,133700.0,29.8294,29.8359,29.8098,29.8294,133700.0
2013-05-15 12:50:00,45.72,45.82,45.67,45.78,92500.0,29.8229,29.8881,29.7903,29.862,92500.0
2013-05-15 13:00:00,45.77,45.77,45.72,45.73,136500.0,29.8555,29.8555,29.8229,29.8294,136500.0
2013-05-15 13:10:00,45.73,46.0,45.72,45.87,141300.0,29.8294,30.0055,29.8229,29.9207,141300.0
2013-05-15 13:20:00,45.88,45.96,45.82,45.85,99200.0,29.9273,29.9794,29.8881,29.9077,99200.0
2013-05-15 13:30:00,45.85,45.95,45.84,45.89,93600.0,29.9077,29.9729,29.9012,29.9338,93600.0
2013-05-15 13:40:00,45.89,46.0,45.87,45.98,92400.0,29.9338,30.0055,29.9207,29.9925,92400.0
2013-05-15 13:50:00,45.98,46.07,45.92,45.92,158500.0,29.9925,30.0512,29.9533,29.9533,158500.0
2013-05-15 14:00:00,45.93,45.93,45.67,45.76,142400.0,29.9599,29.9599,29.7903,29.849,142400.0
2013-05-15 14:10:00,45.76,45.76,45.59,45.59,99800.0,29.849,29.849,29.7381,29.7381,99800.0
2013-05-15 14:20:00,45.59,45.72,45.59,45.66,62000.0,29.7381,29.8229,29.7381,29.7838,62000.0
2013-05-15 14:30:00,45.66,45.66,45.36,45.39,136100.0,29.7838,29.7838,29.5881,29.6076,136100.0
2013-05-15 14:40:00,45.39,45.4,45.19,45.38,166900.0,29.6076,29.6142,29.4772,29.6011,166900.0
2013-05-15 14:50:00,45.37,45.39,45.27,45.32,148400.0,29.5946,29.6076,29.5294,29.562,148400.0
2013-05-15 15:00:00,45.32,45.45,45.15,45.45,187700.0,29.562,29.6468,29.4511,29.6468,187700.0
2013-05-15 15:10:00,45.45,45.65,45.43,45.62,305700.0,29.6468,29.7772,29.6337,29.7577,305700.0
2013-05-15 15:20:00,45.62,45.63,45.42,45.56,450900.0,29.7577,29.7642,29.6272,29.7185,450900.0
2013-05-15 15:30:00,45.57,45.71,45.53,45.68,291800.0,29.725,29.8164,29.699,29.7968,291800.0
2013-05-15 15:40:00,45.68,45.75,45.64,45.67,381900.0,29.7968,29.8425,29.7707,29.7903,381900.0
2013-05-15 15:50:00,45.68,45.75,45.66,45.69,450700.0,29.7968,29.8425,29.7838,29.8033,450700.0
2013-05-16 09:30:00,45.43,45.5,45.24,45.48,120400.0,29.6337,29.6794,29.5098,29.6663,120400.0
2013-05-16 09:40:00,45.47,45.74,45.47,45.64,183800.0,29.6598,29.8359,29.6598,29.7707,183800.0
2013-05-16 09:50:00,45.64,45.75,45.64,45.74,288400.0,29.7707,29.8425,29.7707,29.8359,288400.0
2013-05-16 10:00:00,45.71,45.78,45.65,45.66,256600.0,29.8164,29.862,29.7772,29.7838,256600.0
2013-05-16 10:10:00,45.66,45.78,45.66,45.73,308100.0,29.7838,29.862,29.7838,29.8294,308100.0
2013-05-16 10:20:00,45.73,45.84,45.73,45.82,192800.0,29.8294,29.9012,29.8294,29.8881,192800.0
2013-05-16 10:30:00,45.82,45.84,45.5,45.54,125600.0,29.8881,29.9012,29.6794,29.7055,125600.0
2013-05-16 10:40:00,45.53,45.57,45.37,45.37,75100.0,29.699,29.725,29.5946,29.5946,75100.0
2013-05-16 10:50:00,45.36,45.56,45.29,45.49,136000.0,29.5881,29.7185,29.5424,29.6729,136000.0
2013-05-16 11:00:00,45.5,45.52,45.46,45.47,71400.0,29.6794,29.6924,29.6533,29.6598,71400.0
2013-05-16 11:10:00,45.48,45.6,45.47,45.5,112100.0,29.6663,29.7446,29.6598,29.6794,112100.0
2013-05-16 11:20:00,45.5,45.51,45.47,45.49,63400.0,29.6794,29.6859,29.6598,29.6729,63400.0
2013-05-16 11:30:00,45.5,45.6,45.47,45.59,85700.0,29.6794,29.7446,29.6598,29.7381,85700.0
2013-05-16 11:40:00,45.6,45.61,45.52,45.61,50700.0,29.7446,29.7511,29.6924,29.7511,50700.0
2013-05-16 11:50:00,45.61,45.61,45.58,45.58,53300.0,29.7511,29.7511,29.7316,29.7316,53300.0
2013-05-16 12:00:00,45.58,45.59,45.52,45.53,139600.0,29.7316,29.7381,29.6924,29.699,139600.0
2013-05-16 12:10:00,45.54,45.54,45.44,45.48,46100.0,29.7055,29.7055,29.6402,29.6663,46100.0
2013-05-16 12:20:00,45.49,45.49,45.38,45.39,43700.0,29.6729,29.6729,29.6011,29.6076,43700.0
2013-05-16 12:30:00,45.38,45.39,45.33,45.35,57900.0,29.6011,29.6076,29.5685,29.5815,57900.0
2013-05-16 12:40:00,45.34,45.38,45.29,45.32,66700.0,29.575,29.6011,29.5424,29.562,66700.0
2013-05-16 12:50:00,45.32,45.33,45.28,45.28,68700.0,29.562,29.5685,29.5359,29.5359,68700.0
2013-05-16 13:00:00,45.29,45.3,45.27,45.29,48000.0,29.5424,29.5489,29.5294,29.5424,48000.0
2013-05-16 13:10:00,45.3,45.31,45.29,45.3,60100.0,29.5489,29.5555,29.5424,29.5489,60100.0
2013-05-16 13:20:00,45.3,45.31,45.29,45.3,27400.0,29.5489,29.5555,29.5424,29.5489,27400.0
2013-05-16 13:30:00,45.3,45.31,45.26,45.29,45000.0,29.5489,29.5555,29.5228,29.5424,45000.0
2013-05-16 13:40:00,45.3,45.31,45.26,45.28,48200.0,29.5489,29.5555,29.5228,29.5359,48200.0
2013-05-16 13:50:00,45.29,45.29,45.19,45.2,45400.0,29.5424,29.5424,29.4772,29.4837,45400.0
2013-05-16 14:00:00,45.21,45.24,45.21,45.22,74100.0,29.4902,29.5098,29.4902,29.4967,74100.0
2013-05-16 14:10:00,45.22,45.38,45.22,45.37,91100.0,29.4967,29.6011,29.4967,29.5946,91100.0
2013-05-16 14:20:00,45.37,45.38,45.28,45.3,64000.0,29.5946,29.6011,29.5359,29.5489,64000.0
2013-05-16 14:30:00,45.29,45.33,45.29,45.31,67900.0,29.5424,29.5685,29.5424,29.5555,67900.0
2013-05-16 14:40:00,45.32,45.38,45.29,45.37,82200.0,29.562,29.6011,29.5424,29.5946,82200.0
2013-05-16 14:50:00,45.37,45.39,45.29,45.3,69400.0,29.5946,29.6076,29.5424,29.5489,69400.0
2013-05-16 15:00:00,45.3,45.31,45.27,45.29,113600.0,29.5489,29.5555,29.5294,29.5424,113600.0
2013-05-16 15:10:00,45.28,45.29,45.13,45.15,147000.0,29.5359,29.5424,29.438,29.4511,147000.0
2013-05-16 15:20:00,45.14,45.17,45.07,45.09,118000.0,29.4446,29.4641,29.3989,29.4119,118000.0
2013-05-16 15:30:00,45.09,45.12,44.98,45.03,134100.0,29.4119,29.4315,29.3402,29.3728,134100.0
2013-05-16 15:40:00,45.02,45.04,44.97,45.0,387000.0,29.3663,29.3793,29.3337,29.3532,387000.0
2013-05-16 15:50:00,45.0,45.04,44.97,45.0,396700.0,29.3532,29.3793,29.3337,29.3532,396700.0
2013-05-17 09:30:00,45.02,45.44,44.99,45.41,217800.0,29.3663,29.6402,29.3467,29.6207,217800.0
2013-05-17 09:40:00,45.4,45.63,45.37,45.58,159400.0,29.6142,29.7642,29.5946,29.7316,159400.0
2013-05-17 09:50:00,45.58,45.74,45.52,45.68,106700.0,29.7316,29.8359,29.6924,29.7968,106700.0
2013-05-17 10:00:00,45.68,45.83,45.66,45.83,167000.0,29.7968,29.8946,29.7838,29.8946,167000.0
2013-05-17 10:10:00,45.83,45.83,45.64,45.65,167100.0,29.8946,29.8946,29.7707,29.7772,167100.0
2013-05-17 10:20:00,45.65,45.66,45.55,45.62,68300.0,29.7772,29.7838,29.712,29.7577,68300.0
2013-05-17 10:30:00,45.62,45.71,45.57,45.59,91900.0,29.7577,29.8164,29.725,29.7381,91900.0
2013-05-17 10:40:00,45.58,45.59,45.5,45.54,92000.0,29.7316,29.7381,29.6794,29.7055,92000.0
2013-05-17 10:50:00,45.53,45.54,45.45,45.46,74300.0,29.699,29.7055,29.6468,29.6533,74300.0
2013-05-17 11:00:00,45.47,45.51,45.38,45.38,64500.0,29.6598,29.6859,29.6011,29.6011,64500.0
2013-05-17 11:10:00,45.38,45.46,45.33,45.44,53400.0,29.6011,29.6533,29.5685,29.6402,53400.0
2013-05-17 11:20:00,45.45,45.46,45.37,45.38,53500.0,29.6468,29.6533,29.5946,29.6011,53500.0
2013-05-17 11:30:00,45.38,45.43,45.38,45.41,45400.0,29.6011,29.6337,29.6011,29.6207,45400.0
2013-05-17 11:40:00,45.4,45.46,45.39,45.39,46100.0,29.6142,29.6533,29.6076,29.6076,46100.0
2013-05-17 11:50:00,45.4,45.41,45.36,45.4,32700.0,29.6142,29.6207,29.5881,29.6142,32700.0
2013-05-17 12:00:00,45.4,45.4,45.32,45.32,38400.0,29.6142,29.6142,29.562,29.562,38400.0
2013-05-17 12:10:00,45.32,45.33,45.23,45.25,58900.0,29.562,29.5685,29.5033,29.5163,58900.0
2013-05-17 12:20:00,45.25,45.27,45.23,45.25,81600.0,29.5163,29.5294,29.5033,29.5163,81600.0
2013-05-17 12:30:00,45.24,45.29,45.21,45.23,60100.0,29.5098,29.5424,29.4902,29.5033,60100.0
2013-05-17 12:40:00,45.21,45.27,45.21,45.27,19700.0,29.4902,29.5294,29.4902,29.5294,19700.0
2013-05-17 12:50:00,45.27,45.29,45.22,45.25,102000.0,29.5294,29.5424,29.4967,29.5163,102000.0
2013-05-17 13:00:00,45.25,45.39,45.25,45.39,29800.0,29.5163,29.6076,29.5163,29.6076,29800.0
2013-05-17 13:10:00,45.4,45.41,45.37,45.4,38000.0,29.6142,29.6207,29.5946,29.6142,38000.0
2013-05-17 13:20:00,45.4,45.41,45.38,45.4,40500.0,29.6142,29.6207,29.6011,29.6142,40500.0
2013-05-17 13:30:00,45.4,45.41,45.37,45.39,45300.0,29.6142,29.6207,29.5946,29.6076,45300.0
2013-05-17 13:40:00,45.39,45.39,45.28,45.3,32700.0,29.6076,29.6076,29.5359,29.5489,32700.0
2013-05-17 13:50:00,45.3,45.34,45.26,45.27,48400.0,29.5489,29.575,29.5228,29.5294,48400.0
2013-05-17 14:00:00,45.28,45.3,45.24,45.27,46700.0,29.5359,29.5489,29.5098,29.5294,46700.0
2013-05-17 14:10:00,45.28,45.33,45.27,45.32,59200.0,29.5359,29.5685,29.5294,29.562,59200.0
2013-05-17 14:20:00,45.31,45.36,45.27,45.29,57900.0,29.5555,29.5881,29.5294,29.5424,57900.0
2013-05-17 14:30:00,45.3,45.37,45.3,45.35,40300.0,29.5489,29.5946,29.5489,29.5815,40300.0
2013-05-17 14:40:00,45.34,45.35,45.29,45.3,111000.0,29.575,29.5815,29.5424,29.5489,111000.0
2013-05-17 14:50:00,45.3,45.4,45.3,45.39,95100.0,29.5489,29.6142,29.5489,29.6076,95100.0
2013-05-17 15:00:00,45.39,45.43,45.36,45.43,68700.0,29.6076,29.6337,29.5881,29.6337,68700.0
2013-05-17 15:10:00,45.43,45.47,45.4,45.45,45100.0,29.6337,29.6598,29.6142,29.6468,45100.0
2013-05-17 15:20:00,45.45,45.5,45.41,45.41,73900.0,29.6468,29.6794,29.6207,29.6207,73900.0
2013-05-17 15:30:00,45.41,45.51,45.41,45.51,89700.0,29.6207,29.6859,29.6207,29.6859,89700.0
2013-05-17 15:40:00,45.51,45.57,45.5,45.55,81200.0,29.6859,29.725,29.6794,29.712,81200.0
2013-05-17 15:50:00,45.55,45.59,45.48,45.56,272900.0,29.712,29.7381,29.6663,29.7185,272900.0
2013-05-20 09:30:00,45.48,46.2,45.39,46.18,231900.0,29.6663,30.136,29.6076,30.1229,231900.0
2013-05-20 09:40:00,46.18,46.57,46.08,46.56,245500.0,30.1229,30.3773,30.0577,30.3708,245500.0
2013-05-20 09:50:00,46.57,47.15,46.55,46.93,441400.0,30.3773,30.7557,30.3643,30.6122,441400.0
2013-05-20 10:00:00,46.94,46.94,46.72,46.79,352900.0,30.6187,30.6187,30.4752,30.5208,352900.0
2013-05-20 10:10:00,46.79,47.07,46.76,47.0,254900.0,30.5208,30.7035,30.5013,30.6578,254900.0
2013-05-20 10:20:00,47.0,47.03,46.88,46.89,108400.0,30.6578,30.6774,30.5796,30.5861,108400.0
2013-05-20 10:30:00,46.88,47.13,46.86,47.1,112700.0,30.5796,30.7426,30.5665,30.7231,112700.0
2013-05-20 10:40:00,47.1,47.2,46.98,47.06,134800.0,30.7231,30.7883,30.6448,30.697,134800.0
2013-05-20 10:50:00,47.06,47.12,46.96,47.0,82000.0,30.697,30.7361,30.6317,30.6578,82000.0
2013-05-20 11:00:00,47.0,47.14,47.0,47.05,113100.0,30.6578,30.7491,30.6578,30.6904,113100.0
2013-05-20 11:10:00,47.04,47.33,47.02,47.31,163800.0,30.6839,30.8731,30.6709,30.86,163800.0
2013-05-20 11:20:00,47.31,47.31,47.16,47.27,85700.0,30.86,30.86,30.7622,30.8339,85700.0
2013-05-20 11:30:00,47.26,47.36,47.25,47.31,71400.0,30.8274,30.8927,30.8209,30.86,71400.0
2013-05-20 11:40:00,47.31,47.4,47.29,47.39,65200.0,30.86,30.9187,30.847,30.9122,65200.0
2013-05-20 11:50:00,47.39,47.45,47.32,47.39,157300.0,30.9122,30.9514,30.8666,30.9122,157300.0
2013-05-20 12:00:00,47.4,47.41,47.31,47.33,79000.0,30.9187,30.9253,30.86,30.8731,79000.0
2013-05-20 12:10:00,47.33,47.38,47.29,47.34,70400.0,30.8731,30.9057,30.847,30.8796,70400.0
2013-05-20 12:20:00,47.34,47.36,47.29,47.35,57200.0,30.8796,30.8927,30.847,30.8861,57200.0
2013-05-20 12:30:00,47.34,47.36,47.29,47.33,74800.0,30.8796,30.8927,30.847,30.8731,74800.0
2013-05-20 12:40:00,47.33,47.35,47.18,47.19,125000.0,30.8731,30.8861,30.7752,30.7818,125000.0
2013-05-20 12:50:00,47.19,47.22,47.09,47.12,99200.0,30.7818,30.8013,30.7165,30.7361,99200.0
2013-05-20 13:00:00,47.12,47.26,47.12,47.26,63600.0,30.7361,30.8274,30.7361,30.8274,63600.0
2013-05-20 13:10:00,47.25,47.26,47.09,47.12,105800.0,30.8209,30.8274,30.7165,30.7361,105800.0
2013-05-20 13:20:00,47.12,47.16,47.05,47.06,70200.0,30.7361,30.7622,30.6904,30.697,70200.0
2013-05-20 13:30:00,47.06,47.08,46.94,46.95,93400.0,30.697,30.71,30.6187,30.6252,93400.0
2013-05-20 13:40:00,46.95,47.0,46.82,46.91,109600.0,30.6252,30.6578,30.5404,30.5991,109600.0
2013-05-20 13:50:00,46.92,47.02,46.91,47.01,104700.0,30.6056,30.6709,30.5991,30.6644,104700.0
2013-05-20 14:00:00,47.01,47.02,46.82,46.84,100000.0,30.6644,30.6709,30.5404,30.5535,100000.0
2013-05-20 14:10:00,46.84,46.84,46.75,46.75,50500.0,30.5535,30.5535,30.4948,30.4948,50500.0
2013-05-20 14:20:00,46.75,46.82,46.75,46.82,75900.0,30.4948,30.5404,30.4948,30.5404,75900.0
2013-05-20 14:30:00,46.81,46.87,46.77,46.77,71700.0,30.5339,30.573,30.5078,30.5078,71700.0
2013-05-20 14:40:00,46.76,46.76,46.68,46.74,65200.0,30.5013,30.5013,30.4491,30.4882,65200.0
2013-05-20 14:50:00,46.75,46.8,46.71,46.71,62600.0,30.4948,30.5274,30.4687,30.4687,62600.0
2013-05-20 15:00:00,46.72,46.75,46.65,46.65,94500.0,30.4752,30.4948,30.4295,30.4295,94500.0
2013-05-20 15:10:00,46.65,46.71,46.64,46.64,76100.0,30.4295,30.4687,30.423,30.423,76100.0
2013-05-20 15:20:00,46.64,46.65,46.53,46.55,163100.0,30.423,30.4295,30.3512,30.3643,163100.0
2013-05-20 15:30:00,46.55,46.57,46.46,46.48,161800.0,30.3643,30.3773,30.3056,30.3186,161800.0
2013-05-20 15:40:00,46.48,46.51,46.35,46.42,228200.0,30.3186,30.3382,30.2338,30.2795,228200.0
2013-05-20 15:50:00,46.42,46.44,46.29,46.31,529600.0,30.2795,30.2925,30.1947,30.2077,529600.0
2013-05-21 09:30:00,46.3,46.6,46.21,46.53,87400.0,30.2012,30.3969,30.1425,30.3512,87400.0
2013-05-21 09:40:00,46.54,46.74,46.48,46.74,107700.0,30.3578,30.4882,30.3186,30.4882,107700.0
2013-05-21 09:50:00,46.72,46.95,46.64,46.95,108900.0,30.4752,30.6252,30.423,30.6252,108900.0
2013-05-21 10:00:00,46.96,46.96,46.88,46.92,111400.0,30.6317,30.6317,30.5796,30.6056,111400.0
2013-05-21 10:10:00,46.93,46.94,46.6,46.65,118400.0,30.6122,30.6187,30.3969,30.4295,118400.0
2013-05-21 10:20:00,46.65,46.68,46.6,46.64,86100.0,30.4295,30.4491,30.3969,30.423,86100.0
2013-05-21 10:30:00,46.64,46.71,46.62,46.65,80600.0,30.423,30.4687,30.41,30.4295,80600.0
2013-05-21 10:40:00,46.64,46.65,46.48,46.51,103600.0,30.423,30.4295,30.3186,30.3382,103600.0
2013-05-21 10:50:00,46.51,46.62,46.47,46.48,96800.0,30.3382,30.41,30.3121,30.3186,96800.0
2013-05-21 11:00:00,46.48,46.6,46.48,46.54,93100.0,30.3186,30.3969,30.3186,30.3578,93100.0
2013-05-21 11:10:00,46.54,46.58,46.45,46.58,75100.0,30.3578,30.3839,30.2991,30.3839,75100.0
2013-05-21 11:20:00,46.57,46.57,46.4,46.46,138800.0,30.3773,30.3773,30.2665,30.3056,138800.0
2013-05-21 11:30:00,46.46,46.62,46.46,46.52,69900.0,30.3056,30.41,30.3056,30.3447,69900.0
2013-05-21 11:40:00,46.52,46.54,46.46,46.53,65700.0,30.3447,30.3578,30.3056,30.3512,65700.0
2013-05-21 11:50:00,46.54,46.65,46.51,46.62,80300.0,30.3578,30.4295,30.3382,30.41,80300.0
2013-05-21 12:00:00,46.63,46.7,46.63,46.69,83100.0,30.4165,30.4621,30.4165,30.4556,83100.0
2013-05-21 12:10:00,46.7,46.7,46.66,46.67,36400.0,30.4621,30.4621,30.436,30.4426,36400.0
2013-05-21 12:20:00,46.66,46.66,46.6,46.64,39400.0,30.436,30.436,30.3969,30.423,39400.0
2013-05-21 12:30:00,46.64,46.65,46.59,46.61,52900.0,30.423,30.4295,30.3904,30.4034,52900.0
2013-05-21 12:40:00,46.61,46.68,46.59,46.66,50000.0,30.4034,30.4491,30.3904,30.436,50000.0
2013-05-21 12:50:00,46.65,46.72,46.65,46.69,36600.0,30.4295,30.4752,30.4295,30.4556,36600.0
2013-05-21 13:00:00,46.7,46.81,46.69,46.77,45700.0,30.4621,30.5339,30.4556,30.5078,45700.0
2013-05-21 13:10:00,46.76,46.77,46.69,46.74,32900.0,30.5013,30.5078,30.4556,30.4882,32900.0
2013-05-21 13:20:00,46.74,46.76,46.71,46.75,38300.0,30.4882,30.5013,30.4687,30.4948,38300.0
2013-05-21 13:30:00,46.76,46.76,46.72,46.72,28600.0,30.5013,30.5013,30.4752,30.4752,28600.0
2013-05-21 13:40:00,46.71,46.71,46.63,46.66,21100.0,30.4687,30.4687,30.4165,30.436,21100.0
2013-05-21 13:50:00,46.65,46.68,46.61,46.66,31600.0,30.4295,30.4491,30.4034,30.436,31600.0
2013-05-21 14:00:00,46.66,46.71,46.64,46.7,43200.0,30.436,30.4687,30.423,30.4621,43200.0
2013-05-21 14:10:00,46.71,46.77,46.71,46.77,58300.0,30.4687,30.5078,30.4687,30.5078,58300.0
2013-05-21 14:20:00,46.76,46.84,46.73,46.78,63300.0,30.5013,30.5535,30.4817,30.5143,63300.0
2013-05-21 14:30:00,46.79,46.82,46.73,46.79,59100.0,30.5208,30.5404,30.4817,30.5208,59100.0
2013-05-21 14:40:00,46.8,46.82,46.71,46.8,38600.0,30.5274,30.5404,30.4687,30.5274,38600.0
2013-05-21 14:50:00,46.79,46.8,46.75,46.75,61300.0,30.5208,30.5274,30.4948,30.4948,61300.0
2013-05-21 15:00:00,46.76,46.77,46.65,46.67,91200.0,30.5013,30.5078,30.4295,30.4426,91200.0
2013-05-21 15:10:00,46.68,46.72,46.53,46.58,149200.0,30.4491,30.4752,30.3512,30.3839,149200.0
2013-05-21 15:20:00,46.58,46.76,46.58,46.72,169400.0,30.3839,30.5013,30.3839,30.4752,169400.0
2013-05-21 15:30:00,46.71,46.73,46.69,46.7,195400.0,30.4687,30.4817,30.4556,30.4621,195400.0
2013-05-21 15:40:00,46.7,46.73,46.61,46.71,406500.0,30.4621,30.4817,30.4034,30.4687,406500.0
2013-05-21 15:50:00,46.7,46.76,46.68,46.75,563600.0,30.4621,30.5013,30.4491,30.4948,563600.0
2013-05-22 09:30:00,46.77,46.95,46.63,46.91,161300.0,30.5078,30.6252,30.4165,30.5991,161300.0
2013-05-22 09:40:00,46.93,46.96,46.84,46.84,93700.0,30.6122,30.6317,30.5535,30.5535,93700.0
2013-05-22 09:50:00,46.83,46.96,46.83,46.9,113900.0,30.5469,30.6317,30.5469,30.5926,113900.0
2013-05-22 10:00:00,46.9,47.24,46.87,47.21,273200.0,30.5926,30.8144,30.573,30.7948,273200.0
2013-05-22 10:10:00,47.22,47.36,47.17,47.32,197600.0,30.8013,30.8927,30.7687,30.8666,197600.0
2013-05-22 10:20:00,47.31,47.47,47.31,47.42,183400.0,30.86,30.9644,30.86,30.9318,183400.0
2013-05-22 10:30:00,47.43,47.44,47.17,47.31,330600.0,30.9383,30.9448,30.7687,30.86,330600.0
2013-05-22 10:40:00,47.31,47.43,47.18,47.22,221900.0,30.86,30.9383,30.7752,30.8013,221900.0
2013-05-22 10:50:00,47.23,47.26,47.1,47.11,273600.0,30.8079,30.8274,30.7231,30.7296,273600.0
2013-05-22 11:00:00,47.12,47.21,47.11,47.14,134900.0,30.7361,30.7948,30.7296,30.7491,134900.0
2013-05-22 11:10:00,47.14,47.14,46.97,47.01,273100.0,30.7491,30.7491,30.6383,30.6644,273100.0
2013-05-22 11:20:00,47.0,47.03,46.94,47.0,127700.0,30.6578,30.6774,30.6187,30.6578,127700.0
2013-05-22 11:30:00,47.0,47.03,46.94,46.96,91800.0,30.6578,30.6774,30.6187,30.6317,91800.0
2013-05-22 11:40:00,46.97,47.02,46.95,46.98,90500.0,30.6383,30.6709,30.6252,30.6448,90500.0
2013-05-22 11:50:00,46.97,47.0,46.92,46.94,67400.0,30.6383,30.6578,30.6056,30.6187,67400.0
2013-05-22 12:00:00,46.94,46.95,46.83,46.9,62200.0,30.6187,30.6252,30.5469,30.5926,62200.0
2013-05-22 12:10:00,46.91,46.92,46.79,46.86,56400.0,30.5991,30.6056,30.5208,30.5665,56400.0
2013-05-22 12:20:00,46.86,46.89,46.83,46.87,48400.0,30.5665,30.5861,30.5469,30.573,48400.0
2013-05-22 12:30:00,46.87,46.91,46.8,46.85,44500.0,30.573,30.5991,30.5274,30.56,44500.0
2013-05-22 12:40:00,46.85,46.86,46.81,46.83,55800.0,30.56,30.5665,30.5339,30.5469,55800.0
2013-05-22 12:50:00,46.83,46.84,46.81,46.84,49100.0,30.5469,30.5535,30.5339,30.5535,49100.0
2013-05-22 13:00:00,46.85,46.9,46.8,46.85,70200.0,30.56,30.5926,30.5274,30.56,70200.0
2013-05-22 13:10:00,46.84,46.85,46.79,46.81,67600.0,30.5535,30.56,30.5208,30.5339,67600.0
2013-05-22 13:20:00,46.8,46.8,46.76,46.79,54500.0,30.5274,30.5274,30.5013,30.5208,54500.0
2013-05-22 13:30:00,46.79,46.84,46.74,46.8,70500.0,30.5208,30.5535,30.4882,30.5274,70500.0
2013-05-22 13:40:00,46.8,46.85,46.65,46.75,97000.0,30.5274,30.56,30.4295,30.4948,97000.0
2013-05-22 13:50:00,46.74,46.81,46.73,46.79,67400.0,30.4882,30.5339,30.4817,30.5208,67400.0
2013-05-22 14:00:00,46.8,46.85,46.43,46.49,159500.0,30.5274,30.56,30.286,30.3252,159500.0
2013-05-22 14:10:00,46.48,46.54,46.28,46.49,153100.0,30.3186,30.3578,30.1882,30.3252,153100.0
2013-05-22 14:20:00,46.51,46.59,46.48,46.52,109900.0,30.3382,30.3904,30.3186,30.3447,109900.0
2013-05-22 14:30:00,46.5,46.53,46.36,46.45,93400.0,30.3317,30.3512,30.2404,30.2991,93400.0
2013-05-22 14:40:00,46.45,46.57,46.38,46.57,67600.0,30.2991,30.3773,30.2534,30.3773,67600.0
2013-05-22 14:50:00,46.58,46.58,46.52,46.53,77300.0,30.3839,30.3839,30.3447,30.3512,77300.0
2013-05-22 15:00:00,46.53,46.54,46.36,46.39,94200.0,30.3512,30.3578,30.2404,30.2599,94200.0
2013-05-22 15:10:00,46.39,46.4,46.22,46.23,99400.0,30.2599,30.2665,30.149,30.1556,99400.0
2013-05-22 15:20:00,46.23,46.25,46.11,46.11,121000.0,30.1556,30.1686,30.0773,30.0773,121000.0
2013-05-22 15:30:00,46.12,46.22,46.07,46.22,130600.0,30.0838,30.149,30.0512,30.149,130600.0
2013-05-22 15:40:00,46.23,46.23,46.13,46.13,206400.0,30.1556,30.1556,30.0903,30.0903,206400.0
2013-05-22 15:50:00,46.13,46.34,46.12,46.24,413500.0,30.0903,30.2273,30.0838,30.1621,413500.0
2013-05-23 09:30:00,45.7,45.81,45.2,45.5,180000.0,29.8098,29.8816,29.4837,29.6794,180000.0
2013-05-23 09:40:00,45.5,45.78,45.48,45.61,137300.0,29.6794,29.862,29.6663,29.7511,137300.0
2013-05-23 09:50:00,45.61,45.7,45.48,45.56,178100.0,29.7511,29.8098,29.6663,29.7185,178100.0
2013-05-23 10:00:00,45.57,45.69,45.48,45.69,144700.0,29.725,29.8033,29.6663,29.8033,144700.0
2013-05-23 10:10:00,45.7,45.77,45.66,45.72,203100.0,29.8098,29.8555,29.7838,29.8229,203100.0
2013-05-23 10:20:00,45.72,45.72,45.57,45.57,122300.0,29.8229,29.8229,29.725,29.725,122300.0
2013-05-23 10:30:00,45.58,45.63,45.5,45.51,68500.0,29.7316,29.7642,29.6794,29.6859,68500.0
2013-05-23 10:40:00,45.53,45.56,45.34,45.36,122600.0,29.699,29.7185,29.575,29.5881,122600.0
2013-05-23 10:50:00,45.36,45.46,45.32,45.39,95900.0,29.5881,29.6533,29.562,29.6076,95900.0
2013-05-23 11:00:00,45.37,45.37,45.21,45.3,179300.0,29.5946,29.5946,29.4902,29.5489,179300.0
2013-05-23 11:10:00,45.32,45.55,45.3,45.55,66800.0,29.562,29.712,29.5489,29.712,66800.0
2013-05-23 11:20:00,45.56,45.65,45.49,45.51,55200.0,29.7185,29.7772,29.6729,29.6859,55200.0
2013-05-23 11:30:00,45.52,45.75,45.51,45.75,61100.0,29.6924,29.8425,29.6859,29.8425,61100.0
2013-05-23 11:40:00,45.74,45.75,45.66,45.73,42400.0,29.8359,29.8425,29.7838,29.8294,42400.0
2013-05-23 11:50:00,45.75,45.82,45.72,45.76,37500.0,29.8425,29.8881,29.8229,29.849,37500.0
2013-05-23 12:00:00,45.77,45.88,45.76,45.84,38900.0,29.8555,29.9273,29.849,29.9012,38900.0
2013-05-23 12:10:00,45.83,45.92,45.73,45.74,50300.0,29.8946,29.9533,29.8294,29.8359,50300.0
2013-05-23 12:20:00,45.75,45.81,45.67,45.69,50100.0,29.8425,29.8816,29.7903,29.8033,50100.0
2013-05-23 12:30:00,45.69,45.69,45.61,45.63,60500.0,29.8033,29.8033,29.7511,29.7642,60500.0
2013-05-23 12:40:00,45.63,45.66,45.58,45.65,26200.0,29.7642,29.7838,29.7316,29.7772,26200.0
2013-05-23 12:50:00,45.65,45.72,45.58,45.58,43900.0,29.7772,29.8229,29.7316,29.7316,43900.0
2013-05-23 13:00:00,45.59,45.64,45.51,45.53,49400.0,29.7381,29.7707,29.6859,29.699,49400.0
2013-05-23 13:10:00,45.52,45.6,45.49,45.58,47300.0,29.6924,29.7446,29.6729,29.7316,47300.0
2013-05-23 13:20:00,45.57,45.57,45.5,45.53,43800.0,29.725,29.725,29.6794,29.699,43800.0
2013-05-23 13:30:00,45.53,45.59,45.52,45.59,37500.0,29.699,29.7381,29.6924,29.7381,37500.0
2013-05-23 13:40:00,45.59,45.6,45.49,45.56,62300.0,29.7381,29.7446,29.6729,29.7185,62300.0
2013-05-23 13:50:00,45.57,45.68,45.54,45.68,42500.0,29.725,29.7968,29.7055,29.7968,42500.0
2013-05-23 14:00:00,45.68,45.75,45.58,45.74,111100.0,29.7968,29.8425,29.7316,29.8359,111100.0
2013-05-23 14:10:00,45.74,45.85,45.71,45.85,54200.0,29.8359,29.9077,29.8164,29.9077,54200.0
2013-05-23 14:20:00,45.86,45.88,45.75,45.79,63800.0,29.9142,29.9273,29.8425,29.8686,63800.0
2013-05-23 14:30:00,45.78,45.78,45.63,45.73,58800.0,29.862,29.862,29.7642,29.8294,58800.0
2013-05-23 14:40:00,45.73,45.87,45.73,45.84,47500.0,29.8294,29.9207,29.8294,29.9012,47500.0
2013-05-23 14:50:00,45.83,45.85,45.7,45.77,139400.0,29.8946,29.9077,29.8098,29.8555,139400.0
2013-05-23 15:00:00,45.77,45.86,45.73,45.86,124400.0,29.8555,29.9142,29.8294,29.9142,124400.0
2013-05-23 15:10:00,45.86,45.93,45.76,45.77,123900.0,29.9142,29.9599,29.849,29.8555,123900.0
2013-05-23 15:20:00,45.78,45.87,45.76,45.85,71800.0,29.862,29.9207,29.849,29.9077,71800.0
2013-05-23 15:30:00,45.85,45.89,45.75,45.76,139800.0,29.9077,29.9338,29.8425,29.849,139800.0
2013-05-23 15:40:00,45.76,45.85,45.69,45.71,134700.0,29.849,29.9077,29.8033,29.8164,134700.0
2013-05-23 15:50:00,45.7,45.81,45.7,45.74,297800.0,29.8098,29.8816,29.8098,29.8359,297800.0
2013-05-24 09:30:00,45.36,45.62,45.27,45.56,119300.0,29.5881,29.7577,29.5294,29.7185,119300.0
2013-05-24 09:40:00,45.55,45.64,45.51,45.53,62300.0,29.712,29.7707,29.6859,29.699,62300.0
2013-05-24 09:50:00,45.54,45.54,45.4,45.45,44000.0,29.7055,29.7055,29.6142,29.6468,44000.0
2013-05-24 10:00:00,45.45,45.45,45.25,45.29,52400.0,29.6468,29.6468,29.5163,29.5424,52400.0
2013-05-24 10:10:00,45.29,45.43,45.28,45.42,71400.0,29.5424,29.6337,29.5359,29.6272,71400.0
2013-05-24 10:20:00,45.42,45.46,45.26,45.32,102900.0,29.6272,29.6533,29.5228,29.562,102900.0
2013-05-24 10:30:00,45.32,45.49,45.32,45.44,119800.0,29.562,29.6729,29.562,29.6402,119800.0
2013-05-24 10:40:00,45.43,45.48,45.42,45.44,64800.0,29.6337,29.6663,29.6272,29.6402,64800.0
2013-05-24 10:50:00,45.44,45.53,45.42,45.51,76100.0,29.6402,29.699,29.6272,29.6859,76100.0
2013-05-24 11:00:00,45.51,45.54,45.41,45.49,56700.0,29.6859,29.7055,29.6207,29.6729,56700.0
2013-05-24 11:10:00,45.5,45.52,45.46,45.46,46900.0,29.6794,29.6924,29.6533,29.6533,46900.0
2013-05-24 11:20:00,45.47,45.5,45.41,45.41,26800.0,29.6598,29.6794,29.6207,29.6207,26800.0
2013-05-24 11:30:00,45.4,45.49,45.37,45.45,33300.0,29.6142,29.6729,29.5946,29.6468,33300.0
2013-05-24 11:40:00,45.47,45.5,45.44,45.47,54600.0,29.6598,29.6794,29.6402,29.6598,54600.0
2013-05-24 11:50:00,45.46,45.54,45.42,45.52,38500.0,29.6533,29.7055,29.6272,29.6924,38500.0
2013-05-24 12:00:00,45.52,45.56,45.49,45.52,50900.0,29.6924,29.7185,29.6729,29.6924,50900.0
2013-05-24 12:10:00,45.51,45.53,45.48,45.52,36800.0,29.6859,29.699,29.6663,29.6924,36800.0
2013-05-24 12:20:00,45.51,45.56,45.46,45.55,33400.0,29.6859,29.7185,29.6533,29.712,33400.0
2013-05-24 12:30:00,45.54,45.55,45.44,45.46,26500.0,29.7055,29.712,29.6402,29.6533,26500.0
2013-05-24 12:40:00,45.48,45.53,45.45,45.53,26600.0,29.6663,29.699,29.6468,29.699,26600.0
2013-05-24 12:50:00,45.52,45.54,45.47,45.5,36500.0,29.6924,29.7055,29.6598,29.6794,36500.0
2013-05-24 13:00:00,45.49,45.59,45.49,45.58,76500.0,29.6729,29.7381,29.6729,29.7316,76500.0
2013-05-24 13:10:00,45.57,45.57,45.48,45.55,42700.0,29.725,29.725,29.6663,29.712,42700.0
2013-05-24 13:20:00,45.55,45.69,45.55,45.65,51800.0,29.712,29.8033,29.712,29.7772,51800.0
2013-05-24 13:30:00,45.64,45.65,45.59,45.6,25300.0,29.7707,29.7772,29.7381,29.7446,25300.0
2013-05-24 13:40:00,45.6,45.62,45.57,45.59,27700.0,29.7446,29.7577,29.725,29.7381,27700.0
2013-05-24 13:50:00,45.59,45.63,45.56,45.62,35500.0,29.7381,29.7642,29.7185,29.7577,35500.0
2013-05-24 14:00:00,45.61,45.63,45.57,45.58,44400.0,29.7511,29.7642,29.725,29.7316,44400.0
2013-05-24 14:10:00,45.59,45.67,45.58,45.66,57100.0,29.7381,29.7903,29.7316,29.7838,57100.0
2013-05-24 14:20:00,45.65,45.67,45.59,45.61,38100.0,29.7772,29.7903,29.7381,29.7511,38100.0
2013-05-24 14:30:00,45.6,45.63,45.53,45.61,28100.0,29.7446,29.7642,29.699,29.7511,28100.0
2013-05-24 14:40:00,45.6,45.63,45.59,45.61,38400.0,29.7446,29.7642,29.7381,29.7511,38400.0
2013-05-24 14:50:00,45.61,45.65,45.58,45.63,34900.0,29.7511,29.7772,29.7316,29.7642,34900.0
2013-05-24 15:00:00,45.64,45.66,45.63,45.65,34800.0,29.7707,29.7838,29.7642,29.7772,34800.0
2013-05-24 15:10:00,45.66,45.69,45.61,45.61,53500.0,29.7838,29.8033,29.7511,29.7511,53500.0
2013-05-24 15:20:00,45.62,45.66,45.58,45.6,49900.0,29.7577,29.7838,29.7316,29.7446,49900.0
2013-05-24 15:30:00,45.6,45.63,45.47,45.49,83800.0,29.7446,29.7642,29.6598,29.6729,83800.0
2013-05-24 15:40:00,45.49,45.53,45.47,45.48,63600.0,29.6729,29.699,29.6598,29.6663,63600.0
2013-05-24 15:50:00,45.47,45.61,45.44,45.59,142000.0,29.6598,29.7511,29.6402,29.7381,142000.0
2013-05-28 09:30:00,46.09,46.67,46.09,46.36,170500.0,30.0642,30.4426,30.0642,30.2404,170500.0
2013-05-28 09:40:00,46.38,46.44,46.27,46.42,298600.0,30.2534,30.2925,30.1817,30.2795,298600.0
2013-05-28 09:50:00,46.44,46.65,46.43,46.64,130200.0,30.2925,30.4295,30.286,30.423,130200.0
2013-05-28 10:00:00,46.64,46.94,46.61,46.9,149600.0,30.423,30.6187,30.4034,30.5926,149600.0
2013-05-28 10:10:00,46.9,46.9,46.65,46.8,191000.0,30.5926,30.5926,30.4295,30.5274,191000.0
2013-05-28 10:20:00,46.8,46.82,46.7,46.76,50200.0,30.5274,30.5404,30.4621,30.5013,50200.0
2013-05-28 10:30:00,46.75,46.8,46.73,46.73,139400.0,30.4948,30.5274,30.4817,30.4817,139400.0
2013-05-28 10:40:00,46.74,46.78,46.72,46.77,134700.0,30.4882,30.5143,30.4752,30.5078,134700.0
2013-05-28 10:50:00,46.76,46.87,46.75,46.85,121500.0,30.5013,30.573,30.4948,30.56,121500.0
2013-05-28 11:00:00,46.86,46.86,46.72,46.77,155700.0,30.5665,30.5665,30.4752,30.5078,155700.0
2013-05-28 11:10:00,46.78,46.8,46.73,46.78,153800.0,30.5143,30.5274,30.4817,30.5143,153800.0
2013-05-28 11:20:00,46.77,46.79,46.74,46.78,63500.0,30.5078,30.5208,30.4882,30.5143,63500.0
2013-05-28 11:30:00,46.77,46.79,46.71,46.79,321500.0,30.5078,30.5208,30.4687,30.5208,321500.0
2013-05-28 11:40:00,46.78,46.79,46.73,46.76,114900.0,30.5143,30.5208,30.4817,30.5013,114900.0
2013-05-28 11:50:00,46.77,46.85,46.74,46.75,175100.0,30.5078,30.56,30.4882,30.4948,175100.0
2013-05-28 12:00:00,46.75,46.81,46.74,46.81,283900.0,30.4948,30.5339,30.4882,30.5339,283900.0
2013-05-28 12:10:00,46.8,46.84,46.79,46.84,38800.0,30.5274,30.5535,30.5208,30.5535,38800.0
2013-05-28 12:20:00,46.85,46.86,46.82,46.85,56000.0,30.56,30.5665,30.5404,30.56,56000.0
2013-05-28 12:30:00,46.85,46.86,46.79,46.83,128900.0,30.56,30.5665,30.5208,30.5469,128900.0
2013-05-28 12:40:00,46.82,46.85,46.76,46.77,169700.0,30.5404,30.56,30.5013,30.5078,169700.0
2013-05-28 12:50:00,46.76,46.79,46.72,46.75,80500.0,30.5013,30.5208,30.4752,30.4948,80500.0
2013-05-28 13:00:00,46.76,46.77,46.73,46.74,75200.0,30.5013,30.5078,30.4817,30.4882,75200.0
2013-05-28 13:10:00,46.74,46.79,46.72,46.77,24300.0,30.4882,30.5208,30.4752,30.5078,24300.0
2013-05-28 13:20:00,46.77,46.77,46.66,46.66,61600.0,30.5078,30.5078,30.436,30.436,61600.0
2013-05-28 13:30:00,46.67,46.68,46.54,46.6,46600.0,30.4426,30.4491,30.3578,30.3969,46600.0
2013-05-28 13:40:00,46.59,46.61,46.42,46.43,39600.0,30.3904,30.4034,30.2795,30.286,39600.0
2013-05-28 13:50:00,46.44,46.44,46.31,46.33,68600.0,30.2925,30.2925,30.2077,30.2208,68600.0
2013-05-28 14:00:00,46.33,46.39,46.26,46.38,44100.0,30.2208,30.2599,30.1751,30.2534,44100.0
2013-05-28 14:10:00,46.38,46.38,46.17,46.31,53700.0,30.2534,30.2534,30.1164,30.2077,53700.0
2013-05-28 14:20:00,46.32,46.34,46.26,46.31,34500.0,30.2143,30.2273,30.1751,30.2077,34500.0
2013-05-28 14:30:00,46.3,46.34,46.25,46.26,42400.0,30.2012,30.2273,30.1686,30.1751,42400.0
2013-05-28 14:40:00,46.27,46.43,46.27,46.41,42300.0,30.1817,30.286,30.1817,30.273,42300.0
2013-05-28 14:50:00,46.4,46.48,46.4,46.44,41600.0,30.2665,30.3186,30.2665,30.2925,41600.0
2013-05-28 15:00:00,46.45,46.59,46.45,46.52,100200.0,30.2991,30.3904,30.2991,30.3447,100200.0
2013-05-28 15:10:00,46.52,46.58,46.49,46.57,100600.0,30.3447,30.3839,30.3252,30.3773,100600.0
2013-05-28 15:20:00,46.56,46.58,46.49,46.5,83900.0,30.3708,30.3839,30.3252,30.3317,83900.0
2013-05-28 15:30:00,46.51,46.58,46.5,46.58,71100.0,30.3382,30.3839,30.3317,30.3839,71100.0
2013-05-28 15:40:00,46.55,46.6,46.44,46.49,114500.0,30.3643,30.3969,30.2925,30.3252,114500.0
2013-05-28 15:50:00,46.49,46.49,46.41,46.44,224000.0,30.3252,30.3252,30.273,30.2925,224000.0
2013-05-29 09:30:00,45.98,46.35,45.96,46.19,127800.0,29.9925,30.2338,29.9794,30.1295,127800.0
2013-05-29 09:40:00,46.15,46.19,46.02,46.08,200800.0,30.1034,30.1295,30.0186,30.0577,200800.0
2013-05-29 09:50:00,46.09,46.28,46.08,46.21,128800.0,30.0642,30.1882,30.0577,30.1425,128800.0
2013-05-29 10:00:00,46.2,46.23,45.97,46.0,132600.0,30.136,30.1556,29.986,30.0055,132600.0
2013-05-29 10:10:00,45.99,46.05,45.89,46.04,80600.0,29.999,30.0381,29.9338,30.0316,80600.0
2013-05-29 10:20:00,46.04,46.04,45.7,45.73,139400.0,30.0316,30.0316,29.8098,29.8294,139400.0
2013-05-29 10:30:00,45.71,45.89,45.7,45.84,49800.0,29.8164,29.9338,29.8098,29.9012,49800.0
2013-05-29 10:40:00,45.84,45.85,45.51,45.53,83100.0,29.9012,29.9077,29.6859,29.699,83100.0
2013-05-29 10:50:00,45.54,45.61,45.5,45.51,47100.0,29.7055,29.7511,29.6794,29.6859,47100.0
2013-05-29 11:00:00,45.51,45.62,45.4,45.62,110500.0,29.6859,29.7577,29.6142,29.7577,110500.0
2013-05-29 11:10:00,45.63,45.76,45.58,45.62,59200.0,29.7642,29.849,29.7316,29.7577,59200.0
2013-05-29 11:20:00,45.62,45.79,45.62,45.75,47100.0,29.7577,29.8686,29.7577,29.8425,47100.0
2013-05-29 11:30:00,45.75,45.9,45.73,45.81,89000.0,29.8425,29.9403,29.8294,29.8816,89000.0
2013-05-29 11:40:00,45.82,45.89,45.75,45.85,95600.0,29.8881,29.9338,29.8425,29.9077,95600.0
2013-05-29 11:50:00,45.85,45.89,45.78,45.82,46200.0,29.9077,29.9338,29.862,29.8881,46200.0
2013-05-29 12:00:00,45.83,45.87,45.8,45.87,60400.0,29.8946,29.9207,29.8751,29.9207,60400.0
2013-05-29 12:10:00,45.86,46.09,45.86,46.09,135500.0,29.9142,30.0642,29.9142,30.0642,135500.0
2013-05-29 12:20:00,46.08,46.08,45.95,45.99,33800.0,30.0577,30.0577,29.9729,29.999,33800.0
2013-05-29 12:30:00,46.01,46.06,45.89,45.89,49100.0,30.0121,30.0447,29.9338,29.9338,49100.0
2013-05-29 12:40:00,45.88,45.92,45.78,45.8,32200.0,29.9273,29.9533,29.862,29.8751,32200.0
2013-05-29 12:50:00,45.81,45.86,45.79,45.84,106400.0,29.8816,29.9142,29.8686,29.9012,106400.0
2013-05-29 13:00:00,45.85,45.91,45.84,45.88,32200.0,29.9077,29.9468,29.9012,29.9273,32200.0
2013-05-29 13:10:00,45.87,45.91,45.8,45.91,71400.0,29.9207,29.9468,29.8751,29.9468,71400.0
2013-05-29 13:20:00,45.9,46.05,45.9,46.04,66500.0,29.9403,30.0381,29.9403,30.0316,66500.0
2013-05-29 13:30:00,46.03,46.18,46.0,46.18,57900.0,30.0251,30.1229,30.0055,30.1229,57900.0
2013-05-29 13:40:00,46.18,46.28,46.17,46.24,39900.0,30.1229,30.1882,30.1164,30.1621,39900.0
2013-05-29 13:50:00,46.24,46.34,46.19,46.31,49300.0,30.1621,30.2273,30.1295,30.2077,49300.0
2013-05-29 14:00:00,46.31,46.34,46.24,46.32,45800.0,30.2077,30.2273,30.1621,30.2143,45800.0
2013-05-29 14:10:00,46.3,46.35,46.2,46.24,47000.0,30.2012,30.2338,30.136,30.1621,47000.0
2013-05-29 14:20:00,46.24,46.28,46.2,46.22,35900.0,30.1621,30.1882,30.136,30.149,35900.0
2013-05-29 14:30:00,46.22,46.23,46.14,46.16,48400.0,30.149,30.1556,30.0969,30.1099,48400.0
2013-05-29 14:40:00,46.15,46.24,46.12,46.2,45700.0,30.1034,30.1621,30.0838,30.136,45700.0
2013-05-29 14:50:00,46.18,46.19,46.09,46.09,107100.0,30.1229,30.1295,30.0642,30.0642,107100.0
2013-05-29 15:00:00,46.08,46.1,46.04,46.09,62400.0,30.0577,30.0708,30.0316,30.0642,62400.0
2013-05-29 15:10:00,46.09,46.15,46.06,46.13,110100.0,30.0642,30.1034,30.0447,30.0903,110100.0
2013-05-29 15:20:00,46.13,46.21,46.12,46.2,70700.0,30.0903,30.1425,30.0838,30.136,70700.0
2013-05-29 15:30:00,46.18,46.21,46.12,46.14,55900.0,30.1229,30.1425,30.0838,30.0969,55900.0
2013-05-29 15:40:00,46.13,46.16,46.04,46.09,166700.0,30.0903,30.1099,30.0316,30.0642,166700.0
2013-05-29 15:50:00,46.09,46.13,46.0,46.06,379500.0,30.0642,30.0903,30.0055,30.0447,379500.0
2013-05-30 09:30:00,46.21,46.56,46.1,46.56,82800.0,30.1425,30.3708,30.0708,30.3708,82800.0
2013-05-30 09:40:00,46.57,46.98,46.57,46.97,92800.0,30.3773,30.6448,30.3773,30.6383,92800.0
2013-05-30 09:50:00,46.97,46.99,46.89,46.98,167600.0,30.6383,30.6513,30.5861,30.6448,167600.0
2013-05-30 10:00:00,46.97,47.05,46.74,46.78,181500.0,30.6383,30.6904,30.4882,30.5143,181500.0
2013-05-30 10:10:00,46.78,46.87,46.71,46.74,59800.0,30.5143,30.573,30.4687,30.4882,59800.0
2013-05-30 10:20:00,46.74,46.83,46.73,46.77,56000.0,30.4882,30.5469,30.4817,30.5078,56000.0
2013-05-30 10:30:00,46.77,46.87,46.73,46.82,57200.0,30.5078,30.573,30.4817,30.5404,57200.0
2013-05-30 10:40:00,46.81,46.93,46.81,46.83,48100.0,30.5339,30.6122,30.5339,30.5469,48100.0
2013-05-30 10:50:00,46.83,46.84,46.75,46.8,70400.0,30.5469,30.5535,30.4948,30.5274,70400.0
2013-05-30 11:00:00,46.79,46.83,46.68,46.69,60400.0,30.5208,30.5469,30.4491,30.4556,60400.0
2013-05-30 11:10:00,46.7,46.71,46.64,46.67,45500.0,30.4621,30.4687,30.423,30.4426,45500.0
2013-05-30 11:20:00,46.68,46.71,46.57,46.61,37500.0,30.4491,30.4687,30.3773,30.4034,37500.0
2013-05-30 11:30:00,46.62,46.68,46.57,46.58,40700.0,30.41,30.4491,30.3773,30.3839,40700.0
2013-05-30 11:40:00,46.58,46.66,46.57,46.64,38400.0,30.3839,30.436,30.3773,30.423,38400.0
2013-05-30 11:50:00,46.63,46.67,46.61,46.63,30100.0,30.4165,30.4426,30.4034,30.4165,30100.0
2013-05-30 12:00:00,46.63,46.71,46.61,46.63,46100.0,30.4165,30.4687,30.4034,30.4165,46100.0
2013-05-30 12:10:00,46.63,46.64,46.53,46.56,27600.0,30.4165,30.423,30.3512,30.3708,27600.0
2013-05-30 12:20:00,46.56,46.56,46.54,46.55,26200.0,30.3708,30.3708,30.3578,30.3643,26200.0
2013-05-30 12:30:00,46.55,46.57,46.54,46.55,30300.0,30.3643,30.3773,30.3578,30.3643,30300.0
2013-05-30 12:40:00,46.55,46.56,46.54,46.54,42100.0,30.3643,30.3708,30.3578,30.3578,42100.0
2013-05-30 12:50:00,46.54,46.55,46.5,46.52,39200.0,30.3578,30.3643,30.3317,30.3447,39200.0
2013-05-30 13:00:00,46.53,46.55,46.47,46.47,30900.0,30.3512,30.3643,30.3121,30.3121,30900.0
2013-05-30 13:10:00,46.46,46.49,46.42,46.42,40000.0,30.3056,30.3252,30.2795,30.2795,40000.0
2013-05-30 13:20:00,46.42,46.44,46.41,46.43,36100.0,30.2795,30.2925,30.273,30.286,36100.0
2013-05-30 13:30:00,46.43,46.5,46.39,46.5,51200.0,30.286,30.3317,30.2599,30.3317,51200.0
2013-05-30 13:40:00,46.49,46.53,46.48,46.48,92400.0,30.3252,30.3512,30.3186,30.3186,92400.0
2013-05-30 13:50:00,46.47,46.49,46.46,46.49,52100.0,30.3121,30.3252,30.3056,30.3252,52100.0
2013-05-30 14:00:00,46.5,46.58,46.5,46.5,73400.0,30.3317,30.3839,30.3317,30.3317,73400.0
2013-05-30 14:10:00,46.5,46.51,46.46,46.49,35200.0,30.3317,30.3382,30.3056,30.3252,35200.0
2013-05-30 14:20:00,46.5,46.52,46.49,46.51,42000.0,30.3317,30.3447,30.3252,30.3382,42000.0
2013-05-30 14:30:00,46.51,46.55,46.47,46.5,41600.0,30.3382,30.3643,30.3121,30.3317,41600.0
2013-05-30 14:40:00,46.49,46.54,46.49,46.51,38600.0,30.3252,30.3578,30.3252,30.3382,38600.0
2013-05-30 14:50:00,46.5,46.53,46.46,46.46,47600.0,30.3317,30.3512,30.3056,30.3056,47600.0
2013-05-30 15:00:00,46.47,46.47,46.4,46.41,80800.0,30.3121,30.3121,30.2665,30.273,80800.0
2013-05-30 15:10:00,46.41,46.41,46.35,46.38,92800.0,30.273,30.273,30.2338,30.2534,92800.0
2013-05-30 15:20:00,46.39,46.41,46.31,46.31,72100.0,30.2599,30.273,30.2077,30.2077,72100.0
2013-05-30 15:30:00,46.31,46.36,46.13,46.15,195100.0,30.2077,30.2404,30.0903,30.1034,195100.0
2013-05-30 15:40:00,46.15,46.17,46.04,46.07,206400.0,30.1034,30.1164,30.0316,30.0512,206400.0
2013-05-30 15:50:00,46.06,46.14,46.01,46.06,289100.0,30.0447,30.0969,30.0121,30.0447,289100.0
2013-05-31 09:30:00,45.91,45.97,45.53,45.9,57200.0,29.9468,29.986,29.699,29.9403,57200.0
2013-05-31 09:40:00,45.9,46.07,45.87,46.07,53600.0,29.9403,30.0512,29.9207,30.0512,53600.0
2013-05-31 09:50:00,46.07,46.19,45.96,45.97,57700.0,30.0512,30.1295,29.9794,29.986,57700.0
2013-05-31 10:00:00,45.99,46.21,45.88,45.88,59400.0,29.999,30.1425,29.9273,29.9273,59400.0
2013-05-31 10:10:00,45.88,46.08,45.84,46.07,57200.0,29.9273,30.0577,29.9012,30.0512,57200.0
2013-05-31 10:20:00,46.08,46.21,46.04,46.04,60000.0,30.0577,30.1425,30.0316,30.0316,60000.0
2013-05-31 10:30:00,46.03,46.2,46.0,46.12,62000.0,30.0251,30.136,30.0055,30.0838,62000.0
2013-05-31 10:40:00,46.11,46.14,46.0,46.08,219000.0,30.0773,30.0969,30.0055,30.0577,219000.0
2013-05-31 10:50:00,46.08,46.23,46.06,46.23,64100.0,30.0577,30.1556,30.0447,30.1556,64100.0
2013-05-31 11:00:00,46.24,46.37,46.19,46.34,58000.0,30.1621,30.2469,30.1295,30.2273,58000.0
2013-05-31 11:10:00,46.35,46.47,46.34,46.38,73100.0,30.2338,30.3121,30.2273,30.2534,73100.0
2013-05-31 11:20:00,46.39,46.43,46.25,46.25,59800.0,30.2599,30.286,30.1686,30.1686,59800.0
2013-05-31 11:30:00,46.24,46.28,46.19,46.26,45000.0,30.1621,30.1882,30.1295,30.1751,45000.0
2013-05-31 11:40:00,46.26,46.26,46.11,46.11,32800.0,30.1751,30.1751,30.0773,30.0773,32800.0
2013-05-31 11:50:00,46.11,46.21,46.11,46.14,30000.0,30.0773,30.1425,30.0773,30.0969,30000.0
2013-05-31 12:00:00,46.13,46.17,46.01,46.08,44500.0,30.0903,30.1164,30.0121,30.0577,44500.0
2013-05-31 12:10:00,46.08,46.11,46.02,46.1,53600.0,30.0577,30.0773,30.0186,30.0708,53600.0
2013-05-31 12:20:00,46.1,46.14,46.06,46.14,73500.0,30.0708,30.0969,30.0447,30.0969,73500.0
2013-05-31 12:30:00,46.14,46.14,46.07,46.07,43200.0,30.0969,30.0969,30.0512,30.0512,43200.0
2013-05-31 12:40:00,46.07,46.08,45.98,46.0,61200.0,30.0512,30.0577,29.9925,30.0055,61200.0
2013-05-31 12:50:00,46.0,46.07,45.95,46.03,59200.0,30.0055,30.0512,29.9729,30.0251,59200.0
2013-05-31 13:00:00,46.03,46.08,46.02,46.08,45100.0,30.0251,30.0577,30.0186,30.0577,45100.0
2013-05-31 13:10:00,46.08,46.08,46.04,46.05,42000.0,30.0577,30.0577,30.0316,30.0381,42000.0
2013-05-31 13:20:00,46.05,46.11,46.05,46.11,30800.0,30.0381,30.0773,30.0381,30.0773,30800.0
2013-05-31 13:30:00,46.11,46.12,46.06,46.1,62400.0,30.0773,30.0838,30.0447,30.0708,62400.0
2013-05-31 13:40:00,46.1,46.13,46.06,46.1,50100.0,30.0708,30.0903,30.0447,30.0708,50100.0
2013-05-31 13:50:00,46.1,46.14,46.05,46.12,36000.0,30.0708,30.0969,30.0381,30.0838,36000.0
2013-05-31 14:00:00,46.12,46.12,45.98,45.99,96200.0,30.0838,30.0838,29.9925,29.999,96200.0
2013-05-31 14:10:00,46.0,46.03,45.92,45.98,99800.0,30.0055,30.0251,29.9533,29.9925,99800.0
2013-05-31 14:20:00,45.98,46.01,45.95,45.95,350600.0,29.9925,30.0121,29.9729,29.9729,350600.0
2013-05-31 14:30:00,45.95,45.97,45.86,45.93,82300.0,29.9729,29.986,29.9142,29.9599,82300.0
2013-05-31 14:40:00,45.92,45.96,45.89,45.92,119300.0,29.9533,29.9794,29.9338,29.9533,119300.0
2013-05-31 14:50:00,45.93,45.95,45.89,45.94,133200.0,29.9599,29.9729,29.9338,29.9664,133200.0
2013-05-31 15:00:00,45.94,46.01,45.89,45.99,96200.0,29.9664,30.0121,29.9338,29.999,96200.0
2013-05-31 15:10:00,45.99,46.01,45.94,45.97,99100.0,29.999,30.0121,29.9664,29.986,99100.0
2013-05-31 15:20:00,45.97,46.03,45.95,45.98,137800.0,29.986,30.0251,29.9729,29.9925,137800.0
2013-05-31 15:30:00,45.97,46.02,45.89,45.98,265800.0,29.986,30.0186,29.9338,29.9925,265800.0
2013-05-31 15:40:00,45.97,46.02,45.74,45.74,498400.0,29.986,30.0186,29.8359,29.8359,498400.0
2013-05-31 15:50:00,45.73,45.75,45.43,45.45,559200.0,29.8294,29.8425,29.6337,29.6468,559200.0
2013-06-03 09:30:00,45.65,45.82,45.51,45.72,149700.0,29.7772,29.8881,29.6859,29.8229,149700.0
2013-06-03 09:40:00,45.72,45.84,45.52,45.54,133800.0,29.8229,29.9012,29.6924,29.7055,133800.0
2013-06-03 09:50:00,45.55,45.68,45.44,45.45,80600.0,29.712,29.7968,29.6402,29.6468,80600.0
2013-06-03 10:00:00,45.49,45.55,45.27,45.5,107200.0,29.6729,29.712,29.5294,29.6794,107200.0
2013-06-03 10:10:00,45.51,45.52,45.24,45.3,126200.0,29.6859,29.6924,29.5098,29.5489,126200.0
2013-06-03 10:20:00,45.3,45.36,45.24,45.27,122400.0,29.5489,29.5881,29.5098,29.5294,122400.0
2013-06-03 10:30:00,45.27,45.31,45.06,45.17,209500.0,29.5294,29.5555,29.3924,29.4641,209500.0
2013-06-03 10:40:00,45.18,45.26,45.1,45.2,197400.0,29.4707,29.5228,29.4185,29.4837,197400.0
2013-06-03 10:50:00,45.2,45.26,45.18,45.26,94800.0,29.4837,29.5228,29.4707,29.5228,94800.0
2013-06-03 11:00:00,45.26,45.27,45.17,45.19,87200.0,29.5228,29.5294,29.4641,29.4772,87200.0
2013-06-03 11:10:00,45.19,45.3,45.18,45.24,120300.0,29.4772,29.5489,29.4707,29.5098,120300.0
2013-06-03 11:20:00,45.24,45.24,45.07,45.12,73700.0,29.5098,29.5098,29.3989,29.4315,73700.0
2013-06-03 11:30:00,45.12,45.15,45.04,45.13,65200.0,29.4315,29.4511,29.3793,29.438,65200.0
2013-06-03 11:40:00,45.12,45.26,45.07,45.2,57700.0,29.4315,29.5228,29.3989,29.4837,57700.0
2013-06-03 11:50:00,45.2,45.27,45.17,45.23,47900.0,29.4837,29.5294,29.4641,29.5033,47900.0
2013-06-03 12:00:00,45.23,45.29,45.12,45.23,50500.0,29.5033,29.5424,29.4315,29.5033,50500.0
2013-06-03 12:10:00,45.24,45.27,45.09,45.1,45400.0,29.5098,29.5294,29.4119,29.4185,45400.0
2013-06-03 12:20:00,45.1,45.17,45.07,45.1,37600.0,29.4185,29.4641,29.3989,29.4185,37600.0
2013-06-03 12:30:00,45.11,45.2,45.07,45.16,59400.0,29.425,29.4837,29.3989,29.4576,59400.0
2013-06-03 12:40:00,45.15,45.22,45.12,45.22,56500.0,29.4511,29.4967,29.4315,29.4967,56500.0
2013-06-03 12:50:00,45.23,45.23,45.15,45.16,33100.0,29.5033,29.5033,29.4511,29.4576,33100.0
2013-06-03 13:00:00,45.16,45.22,45.15,45.21,46900.0,29.4576,29.4967,29.4511,29.4902,46900.0
2013-06-03 13:10:00,45.21,45.21,45.14,45.14,43100.0,29.4902,29.4902,29.4446,29.4446,43100.0
2013-06-03 13:20:00,45.14,45.14,45.06,45.13,39600.0,29.4446,29.4446,29.3924,29.438,39600.0
2013-06-03 13:30:00,45.13,45.15,45.12,45.13,49200.0,29.438,29.4511,29.4315,29.438,49200.0
2013-06-03 13:40:00,45.13,45.15,45.11,45.12,40300.0,29.438,29.4511,29.425,29.4315,40300.0
2013-06-03 13:50:00,45.13,45.23,45.13,45.18,60500.0,29.438,29.5033,29.438,29.4707,60500.0
2013-06-03 14:00:00,45.17,45.27,45.15,45.23,54400.0,29.4641,29.5294,29.4511,29.5033,54400.0
2013-06-03 14:10:00,45.22,45.22,45.13,45.14,40600.0,29.4967,29.4967,29.438,29.4446,40600.0
2013-06-03 14:20:00,45.14,45.21,45.14,45.16,64400.0,29.4446,29.4902,29.4446,29.4576,64400.0
2013-06-03 14:30:00,45.15,45.19,45.15,45.18,52600.0,29.4511,29.4772,29.4511,29.4707,52600.0
2013-06-03 14:40:00,45.19,45.3,45.16,45.16,56700.0,29.4772,29.5489,29.4576,29.4576,56700.0
2013-06-03 14:50:00,45.17,45.26,45.17,45.22,60700.0,29.4641,29.5228,29.4641,29.4967,60700.0
2013-06-03 15:00:00,45.23,45.27,45.2,45.2,56100.0,29.5033,29.5294,29.4837,29.4837,56100.0
2013-06-03 15:10:00,45.2,45.24,45.17,45.2,68800.0,29.4837,29.5098,29.4641,29.4837,68800.0
2013-06-03 15:20:00,45.21,45.29,45.2,45.28,207900.0,29.4902,29.5424,29.4837,29.5359,207900.0
2013-06-03 15:30:00,45.29,45.38,45.27,45.37,152500.0,29.5424,29.6011,29.5294,29.5946,152500.0
2013-06-03 15:40:00,45.37,45.47,45.35,45.39,137200.0,29.5946,29.6598,29.5815,29.6076,137200.0
2013-06-03 15:50:00,45.4,45.53,45.37,45.51,324900.0,29.6142,29.699,29.5946,29.6859,324900.0
2013-06-04 09:30:00,46.18,46.45,46.15,46.3,192300.0,30.1229,30.2991,30.1034,30.2012,192300.0
2013-06-04 09:40:00,46.3,46.34,46.24,46.26,100900.0,30.2012,30.2273,30.1621,30.1751,100900.0
2013-06-04 09:50:00,46.26,46.26,46.0,46.06,111100.0,30.1751,30.1751,30.0055,30.0447,111100.0
2013-06-04 10:00:00,46.07,46.12,46.03,46.06,99800.0,30.0512,30.0838,30.0251,30.0447,99800.0
2013-06-04 10:10:00,46.07,46.14,46.0,46.1,146900.0,30.0512,30.0969,30.0055,30.0708,146900.0
2013-06-04 10:20:00,46.11,46.24,46.11,46.23,70300.0,30.0773,30.1621,30.0773,30.1556,70300.0
2013-06-04 10:30:00,46.24,46.33,46.19,46.28,71500.0,30.1621,30.2208,30.1295,30.1882,71500.0
2013-06-04 10:40:00,46.28,46.28,46.1,46.16,87300.0,30.1882,30.1882,30.0708,30.1099,87300.0
2013-06-04 10:50:00,46.16,46.2,46.02,46.05,190400.0,30.1099,30.136,30.0186,30.0381,190400.0
2013-06-04 11:00:00,46.05,46.14,46.01,46.03,77800.0,30.0381,30.0969,30.0121,30.0251,77800.0
2013-06-04 11:10:00,46.03,46.07,45.97,46.01,54300.0,30.0251,30.0512,29.986,30.0121,54300.0
2013-06-04 11:20:00,46.01,46.1,45.97,46.06,43100.0,30.0121,30.0708,29.986,30.0447,43100.0
2013-06-04 11:30:00,46.06,46.17,46.06,46.13,66800.0,30.0447,30.1164,30.0447,30.0903,66800.0
2013-06-04 11:40:00,46.13,46.23,46.11,46.17,27600.0,30.0903,30.1556,30.0773,30.1164,27600.0
2013-06-04 11:50:00,46.18,46.19,46.11,46.16,41700.0,30.1229,30.1295,30.0773,30.1099,41700.0
2013-06-04 12:00:00,46.16,46.18,46.13,46.13,72400.0,30.1099,30.1229,30.0903,30.0903,72400.0
2013-06-04 12:10:00,46.13,46.18,46.06,46.06,59200.0,30.0903,30.1229,30.0447,30.0447,59200.0
2013-06-04 12:20:00,46.07,46.08,45.97,45.97,49700.0,30.0512,30.0577,29.986,29.986,49700.0
2013-06-04 12:30:00,45.96,46.0,45.94,45.96,28300.0,29.9794,30.0055,29.9664,29.9794,28300.0
2013-06-04 12:40:00,45.97,45.99,45.93,45.96,44300.0,29.986,29.999,29.9599,29.9794,44300.0
2013-06-04 12:50:00,45.95,45.97,45.91,45.94,55200.0,29.9729,29.986,29.9468,29.9664,55200.0
2013-06-04 13:00:00,45.95,46.04,45.92,46.01,34000.0,29.9729,30.0316,29.9533,30.0121,34000.0
2013-06-04 13:10:00,46.01,46.02,45.97,46.01,46200.0,30.0121,30.0186,29.986,30.0121,46200.0
2013-06-04 13:20:00,46.01,46.04,45.75,45.79,63400.0,30.0121,30.0316,29.8425,29.8686,63400.0
2013-06-04 13:30:00,45.79,45.79,45.64,45.73,64900.0,29.8686,29.8686,29.7707,29.8294,64900.0
2013-06-04 13:40:00,45.72,45.78,45.63,45.63,65100.0,29.8229,29.862,29.7642,29.7642,65100.0
2013-06-04 13:50:00,45.62,45.67,45.58,45.64,73300.0,29.7577,29.7903,29.7316,29.7707,73300.0
2013-06-04 14:00:00,45.64,45.66,45.46,45.46,48700.0,29.7707,29.7838,29.6533,29.6533,48700.0
2013-06-04 14:10:00,45.45,45.54,45.42,45.51,57700.0,29.6468,29.7055,29.6272,29.6859,57700.0
2013-06-04 14:20:00,45.52,45.59,45.48,45.56,64700.0,29.6924,29.7381,29.6663,29.7185,64700.0
2013-06-04 14:30:00,45.57,45.64,45.51,45.57,59600.0,29.725,29.7707,29.6859,29.725,59600.0
2013-06-04 14:40:00,45.57,45.63,45.54,45.61,63700.0,29.725,29.7642,29.7055,29.7511,63700.0
2013-06-04 14:50:00,45.61,45.67,45.49,45.53,62000.0,29.7511,29.7903,29.6729,29.699,62000.0
2013-06-04 15:00:00,45.54,45.58,45.5,45.52,86500.0,29.7055,29.7316,29.6794,29.6924,86500.0
2013-06-04 15:10:00,45.52,45.52,45.41,45.45,96900.0,29.6924,29.6924,29.6207,29.6468,96900.0
2013-06-04 15:20:00,45.46,45.5,45.4,45.47,68600.0,29.6533,29.6794,29.6142,29.6598,68600.0
2013-06-04 15:30:00,45.47,45.63,45.47,45.55,157100.0,29.6598,29.7642,29.6598,29.712,157100.0
2013-06-04 15:40:00,45.54,45.58,45.45,45.46,205600.0,29.7055,29.7316,29.6468,29.6533,205600.0
2013-06-04 15:50:00,45.46,45.5,45.38,45.41,200900.0,29.6533,29.6794,29.6011,29.6207,200900.0
2013-06-05 09:30:00,45.32,45.36,45.01,45.22,90500.0,29.562,29.5881,29.3598,29.4967,90500.0
2013-06-05 09:40:00,45.22,45.38,45.15,45.29,54000.0,29.4967,29.6011,29.4511,29.5424,54000.0
2013-06-05 09:50:00,45.29,45.33,45.13,45.13,55200.0,29.5424,29.5685,29.438,29.438,55200.0
2013-06-05 10:00:00,45.15,45.36,45.14,45.16,57000.0,29.4511,29.5881,29.4446,29.4576,57000.0
2013-06-05 10:10:00,45.16,45.18,44.92,44.94,104400.0,29.4576,29.4707,29.3011,29.3141,104400.0
2013-06-05 10:20:00,44.93,45.1,44.92,45.08,48400.0,29.3076,29.4185,29.3011,29.4054,48400.0
2013-06-05 10:30:00,45.07,45.12,44.99,44.99,52700.0,29.3989,29.4315,29.3467,29.3467,52700.0
2013-06-05 10:40:00,44.99,45.05,44.93,44.96,72800.0,29.3467,29.3859,29.3076,29.3271,72800.0
2013-06-05 10:50:00,44.95,44.95,44.85,44.88,81400.0,29.3206,29.3206,29.2554,29.275,81400.0
2013-06-05 11:00:00,44.88,44.93,44.83,44.93,86800.0,29.275,29.3076,29.2423,29.3076,86800.0
2013-06-05 11:10:00,44.94,45.08,44.91,45.02,57100.0,29.3141,29.4054,29.2945,29.3663,57100.0
2013-06-05 11:20:00,45.03,45.15,45.0,45.05,48500.0,29.3728,29.4511,29.3532,29.3859,48500.0
2013-06-05 11:30:00,45.05,45.05,44.94,44.97,97200.0,29.3859,29.3859,29.3141,29.3337,97200.0
2013-06-05 11:40:00,44.97,44.97,44.92,44.92,56300.0,29.3337,29.3337,29.3011,29.3011,56300.0
2013-06-05 11:50:00,44.93,44.94,44.73,44.76,58500.0,29.3076,29.3141,29.1771,29.1967,58500.0
2013-06-05 12:00:00,44.76,44.8,44.69,44.78,31200.0,29.1967,29.2228,29.151,29.2097,31200.0
2013-06-05 12:10:00,44.78,44.82,44.65,44.66,35600.0,29.2097,29.2358,29.1249,29.1315,35600.0
2013-06-05 12:20:00,44.66,44.79,44.65,44.76,27500.0,29.1315,29.2163,29.1249,29.1967,27500.0
2013-06-05 12:30:00,44.76,44.8,44.64,44.67,34400.0,29.1967,29.2228,29.1184,29.138,34400.0
2013-06-05 12:40:00,44.67,44.69,44.56,44.62,36200.0,29.138,29.151,29.0662,29.1054,36200.0
2013-06-05 12:50:00,44.62,44.63,44.54,44.58,40300.0,29.1054,29.1119,29.0532,29.0793,40300.0
2013-06-05 13:00:00,44.58,44.75,44.55,44.72,30700.0,29.0793,29.1902,29.0597,29.1706,30700.0
2013-06-05 13:10:00,44.72,44.82,44.72,44.8,35000.0,29.1706,29.2358,29.1706,29.2228,35000.0
2013-06-05 13:20:00,44.79,44.82,44.76,44.8,34600.0,29.2163,29.2358,29.1967,29.2228,34600.0
2013-06-05 13:30:00,44.81,44.82,44.72,44.76,34900.0,29.2293,29.2358,29.1706,29.1967,34900.0
2013-06-05 13:40:00,44.76,44.84,44.72,44.72,37700.0,29.1967,29.2489,29.1706,29.1706,37700.0
2013-06-05 13:50:00,44.72,44.76,44.63,44.68,28100.0,29.1706,29.1967,29.1119,29.1445,28100.0
2013-06-05 14:00:00,44.68,44.76,44.66,44.74,44400.0,29.1445,29.1967,29.1315,29.1836,44400.0
2013-06-05 14:10:00,44.72,44.73,44.65,44.71,34400.0,29.1706,29.1771,29.1249,29.1641,34400.0
2013-06-05 14:20:00,44.71,44.71,44.55,44.55,48000.0,29.1641,29.1641,29.0597,29.0597,48000.0
2013-06-05 14:30:00,44.57,44.67,44.52,44.66,37300.0,29.0728,29.138,29.0401,29.1315,37300.0
2013-06-05 14:40:00,44.65,44.76,44.63,44.74,39100.0,29.1249,29.1967,29.1119,29.1836,39100.0
2013-06-05 14:50:00,44.75,44.78,44.6,44.67,58200.0,29.1902,29.2097,29.0923,29.138,58200.0
2013-06-05 15:00:00,44.66,44.72,44.56,44.56,68600.0,29.1315,29.1706,29.0662,29.0662,68600.0
2013-06-05 15:10:00,44.56,44.72,44.55,44.71,61200.0,29.0662,29.1706,29.0597,29.1641,61200.0
2013-06-05 15:20:00,44.7,44.77,44.61,44.74,92200.0,29.1576,29.2032,29.0988,29.1836,92200.0
2013-06-05 15:30:00,44.75,44.79,44.67,44.73,110300.0,29.1902,29.2163,29.138,29.1771,110300.0
2013-06-05 15:40:00,44.73,44.76,44.68,44.71,120200.0,29.1771,29.1967,29.1445,29.1641,120200.0
2013-06-05 15:50:00,44.71,44.72,44.5,44.53,218300.0,29.1641,29.1706,29.0271,29.0467,218300.0
2013-06-06 09:30:00,44.5,44.63,44.44,44.6,63800.0,29.0271,29.1119,28.988,29.0923,63800.0
2013-06-06 09:40:00,44.61,44.64,44.5,44.51,88700.0,29.0988,29.1184,29.0271,29.0336,88700.0
2013-06-06 09:50:00,44.52,44.52,44.35,44.47,60300.0,29.0401,29.0401,28.9292,29.0075,60300.0
2013-06-06 10:00:00,44.49,44.63,44.49,44.54,68100.0,29.0206,29.1119,29.0206,29.0532,68100.0
2013-06-06 10:10:00,44.53,44.58,44.45,44.5,78200.0,29.0467,29.0793,28.9945,29.0271,78200.0
2013-06-06 10:20:00,44.51,44.55,44.42,44.5,108900.0,29.0336,29.0597,28.9749,29.0271,108900.0
2013-06-06 10:30:00,44.5,44.55,44.45,44.49,173500.0,29.0271,29.0597,28.9945,29.0206,173500.0
2013-06-06 10:40:00,44.49,44.58,44.48,44.55,320200.0,29.0206,29.0793,29.014,29.0597,320200.0
2013-06-06 10:50:00,44.56,44.65,44.48,44.65,96600.0,29.0662,29.1249,29.014,29.1249,96600.0
2013-06-06 11:00:00,44.65,44.67,44.57,44.59,90300.0,29.1249,29.138,29.0728,29.0858,90300.0
2013-06-06 11:10:00,44.59,44.63,44.57,44.6,110400.0,29.0858,29.1119,29.0728,29.0923,110400.0
2013-06-06 11:20:00,44.59,44.59,44.53,44.57,73500.0,29.0858,29.0858,29.0467,29.0728,73500.0
2013-06-06 11:30:00,44.57,44.65,44.51,44.65,139900.0,29.0728,29.1249,29.0336,29.1249,139900.0
2013-06-06 11:40:00,44.65,44.66,44.58,44.59,67300.0,29.1249,29.1315,29.0793,29.0858,67300.0
2013-06-06 11:50:00,44.59,44.61,44.39,44.46,82000.0,29.0858,29.0988,28.9553,29.001,82000.0
2013-06-06 12:00:00,44.45,44.48,44.41,44.41,60500.0,28.9945,29.014,28.9684,28.9684,60500.0
2013-06-06 12:10:00,44.41,44.5,44.41,44.47,52200.0,28.9684,29.0271,28.9684,29.0075,52200.0
2013-06-06 12:20:00,44.46,44.48,44.25,44.36,104800.0,29.001,29.014,28.864,28.9358,104800.0
2013-06-06 12:30:00,44.36,44.46,44.29,44.39,48600.0,28.9358,29.001,28.8901,28.9553,48600.0
2013-06-06 12:40:00,44.39,44.45,44.34,44.39,35700.0,28.9553,28.9945,28.9227,28.9553,35700.0
2013-06-06 12:50:00,44.39,44.4,44.3,44.35,46400.0,28.9553,28.9619,28.8966,28.9292,46400.0
2013-06-06 13:00:00,44.36,44.5,44.35,44.46,56000.0,28.9358,29.0271,28.9292,29.001,56000.0
2013-06-06 13:10:00,44.46,44.49,44.31,44.31,164500.0,29.001,29.0206,28.9032,28.9032,164500.0
2013-06-06 13:20:00,44.31,44.32,44.21,44.22,75100.0,28.9032,28.9097,28.8379,28.8444,75100.0
2013-06-06 13:30:00,44.22,44.37,44.21,44.37,55100.0,28.8444,28.9423,28.8379,28.9423,55100.0
2013-06-06 13:40:00,44.36,44.42,44.3,44.41,71500.0,28.9358,28.9749,28.8966,28.9684,71500.0
2013-06-06 13:50:00,44.41,44.44,44.34,44.44,38400.0,28.9684,28.988,28.9227,28.988,38400.0
2013-06-06 14:00:00,44.45,44.46,44.33,44.45,50000.0,28.9945,29.001,28.9162,28.9945,50000.0
2013-06-06 14:10:00,44.45,44.51,44.41,44.48,70000.0,28.9945,29.0336,28.9684,29.014,70000.0
2013-06-06 14:20:00,44.48,44.62,44.47,44.59,69500.0,29.014,29.1054,29.0075,29.0858,69500.0
2013-06-06 14:30:00,44.6,44.61,44.5,44.5,45300.0,29.0923,29.0988,29.0271,29.0271,45300.0
2013-06-06 14:40:00,44.5,44.61,44.5,44.61,53300.0,29.0271,29.0988,29.0271,29.0988,53300.0
2013-06-06 14:50:00,44.6,44.71,44.53,44.56,60600.0,29.0923,29.1641,29.0467,29.0662,60600.0
2013-06-06 15:00:00,44.56,44.64,44.54,44.6,83200.0,29.0662,29.1184,29.0532,29.0923,83200.0
2013-06-06 15:10:00,44.6,44.69,44.56,44.68,74600.0,29.0923,29.151,29.0662,29.1445,74600.0
2013-06-06 15:20:00,44.68,44.82,44.66,44.8,92300.0,29.1445,29.2358,29.1315,29.2228,92300.0
2013-06-06 15:30:00,44.81,44.89,44.75,44.85,174300.0,29.2293,29.2815,29.1902,29.2554,174300.0
2013-06-06 15:40:00,44.85,44.95,44.83,44.9,146100.0,29.2554,29.3206,29.2423,29.288,146100.0
2013-06-06 15:50:00,44.91,45.01,44.9,45.01,253300.0,29.2945,29.3598,29.288,29.3598,253300.0
2013-06-07 09:30:00,45.16,45.58,45.16,45.5,123700.0,29.4576,29.7316,29.4576,29.6794,123700.0
2013-06-07 09:40:00,45.48,45.53,45.34,45.52,132400.0,29.6663,29.699,29.575,29.6924,132400.0
2013-06-07 09:50:00,45.55,45.9,45.55,45.85,112700.0,29.712,29.9403,29.712,29.9077,112700.0
2013-06-07 10:00:00,45.85,45.87,45.68,45.73,117800.0,29.9077,29.9207,29.7968,29.8294,117800.0
2013-06-07 10:10:00,45.73,45.92,45.73,45.85,91100.0,29.8294,29.9533,29.8294,29.9077,91100.0
2013-06-07 10:20:00,45.84,45.84,45.61,45.62,59000.0,29.9012,29.9012,29.7511,29.7577,59000.0
2013-06-07 10:30:00,45.62,45.68,45.48,45.49,106100.0,29.7577,29.7968,29.6663,29.6729,106100.0
2013-06-07 10:40:00,45.49,45.5,45.36,45.37,85200.0,29.6729,29.6794,29.5881,29.5946,85200.0
2013-06-07 10:50:00,45.38,45.41,45.33,45.4,41700.0,29.6011,29.6207,29.5685,29.6142,41700.0
2013-06-07 11:00:00,45.39,45.42,45.33,45.33,47600.0,29.6076,29.6272,29.5685,29.5685,47600.0
2013-06-07 11:10:00,45.33,45.36,45.23,45.34,44700.0,29.5685,29.5881,29.5033,29.575,44700.0
2013-06-07 11:20:00,45.33,45.35,45.23,45.24,105500.0,29.5685,29.5815,29.5033,29.5098,105500.0
2013-06-07 11:30:00,45.24,45.29,45.19,45.19,80000.0,29.5098,29.5424,29.4772,29.4772,80000.0
2013-06-07 11:40:00,45.19,45.26,45.07,45.09,78200.0,29.4772,29.5228,29.3989,29.4119,78200.0
2013-06-07 11:50:00,45.1,45.25,45.1,45.24,38500.0,29.4185,29.5163,29.4185,29.5098,38500.0
2013-06-07 12:00:00,45.25,45.25,45.07,45.07,62100.0,29.5163,29.5163,29.3989,29.3989,62100.0
2013-06-07 12:10:00,45.07,45.08,45.04,45.07,42400.0,29.3989,29.4054,29.3793,29.3989,42400.0
2013-06-07 12:20:00,45.07,45.13,45.04,45.11,40500.0,29.3989,29.438,29.3793,29.425,40500.0
2013-06-07 12:30:00,45.11,45.18,45.06,45.17,24700.0,29.425,29.4707,29.3924,29.4641,24700.0
2013-06-07 12:40:00,45.17,45.17,45.09,45.12,21300.0,29.4641,29.4641,29.4119,29.4315,21300.0
2013-06-07 12:50:00,45.13,45.2,45.13,45.19,19900.0,29.438,29.4837,29.438,29.4772,19900.0
2013-06-07 13:00:00,45.19,45.28,45.19,45.26,22000.0,29.4772,29.5359,29.4772,29.5228,22000.0
2013-06-07 13:10:00,45.27,45.3,45.24,45.26,23800.0,29.5294,29.5489,29.5098,29.5228,23800.0
2013-06-07 13:20:00,45.25,45.29,45.18,45.24,24500.0,29.5163,29.5424,29.4707,29.5098,24500.0
2013-06-07 13:30:00,45.25,45.27,45.2,45.2,24700.0,29.5163,29.5294,29.4837,29.4837,24700.0
2013-06-07 13:40:00,45.22,45.22,45.09,45.12,34800.0,29.4967,29.4967,29.4119,29.4315,34800.0
2013-06-07 13:50:00,45.12,45.18,45.08,45.08,39700.0,29.4315,29.4707,29.4054,29.4054,39700.0
2013-06-07 14:00:00,45.08,45.13,45.03,45.05,40000.0,29.4054,29.438,29.3728,29.3859,40000.0
2013-06-07 14:10:00,45.05,45.14,45.03,45.08,37900.0,29.3859,29.4446,29.3728,29.4054,37900.0
2013-06-07 14:20:00,45.08,45.11,44.94,45.01,55800.0,29.4054,29.425,29.3141,29.3598,55800.0
2013-06-07 14:30:00,45.02,45.09,45.02,45.06,53200.0,29.3663,29.4119,29.3663,29.3924,53200.0
2013-06-07 14:40:00,45.06,45.11,45.02,45.11,37600.0,29.3924,29.425,29.3663,29.425,37600.0
2013-06-07 14:50:00,45.11,45.18,45.11,45.13,46200.0,29.425,29.4707,29.425,29.438,46200.0
2013-06-07 15:00:00,45.13,45.14,45.04,45.07,55300.0,29.438,29.4446,29.3793,29.3989,55300.0
2013-06-07 15:10:00,45.07,45.12,45.06,45.08,79200.0,29.3989,29.4315,29.3924,29.4054,79200.0
2013-06-07 15:20:00,45.08,45.09,44.97,44.99,70600.0,29.4054,29.4119,29.3337,29.3467,70600.0
2013-06-07 15:30:00,44.99,45.11,44.99,45.04,86800.0,29.3467,29.425,29.3467,29.3793,86800.0
2013-06-07 15:40:00,45.04,45.17,45.0,45.16,116400.0,29.3793,29.4641,29.3532,29.4576,116400.0
2013-06-07 15:50:00,45.17,45.19,45.13,45.15,286200.0,29.4641,29.4772,29.438,29.4511,286200.0
2013-06-10 09:30:00,45.3,45.35,45.09,45.09,54200.0,29.5489,29.5815,29.4119,29.4119,54200.0
2013-06-10 09:40:00,45.08,45.14,44.81,44.86,53700.0,29.4054,29.4446,29.2293,29.2619,53700.0
2013-06-10 09:50:00,44.87,44.88,44.66,44.67,109400.0,29.2684,29.275,29.1315,29.138,109400.0
2013-06-10 10:00:00,44.67,44.75,44.63,44.74,61400.0,29.138,29.1902,29.1119,29.1836,61400.0
2013-06-10 10:10:00,44.74,44.76,44.65,44.66,66800.0,29.1836,29.1967,29.1249,29.1315,66800.0
2013-06-10 10:20:00,44.66,44.74,44.63,44.67,63700.0,29.1315,29.1836,29.1119,29.138,63700.0
2013-06-10 10:30:00,44.68,44.75,44.64,44.74,58200.0,29.1445,29.1902,29.1184,29.1836,58200.0
2013-06-10 10:40:00,44.75,44.88,44.7,44.87,55900.0,29.1902,29.275,29.1576,29.2684,55900.0
2013-06-10 10:50:00,44.88,44.93,44.73,44.74,57200.0,29.275,29.3076,29.1771,29.1836,57200.0
2013-06-10 11:00:00,44.74,44.88,44.74,44.82,73800.0,29.1836,29.275,29.1836,29.2358,73800.0
2013-06-10 11:10:00,44.83,44.88,44.79,44.79,58300.0,29.2423,29.275,29.2163,29.2163,58300.0
2013-06-10 11:20:00,44.79,44.84,44.62,44.62,64700.0,29.2163,29.2489,29.1054,29.1054,64700.0
2013-06-10 11:30:00,44.62,44.67,44.56,44.63,74000.0,29.1054,29.138,29.0662,29.1119,74000.0
2013-06-10 11:40:00,44.63,44.71,44.58,44.67,44500.0,29.1119,29.1641,29.0793,29.138,44500.0
2013-06-10 11:50:00,44.69,44.76,44.67,44.74,30600.0,29.151,29.1967,29.138,29.1836,30600.0
2013-06-10 12:00:00,44.75,44.89,44.75,44.77,31300.0,29.1902,29.2815,29.1902,29.2032,31300.0
2013-06-10 12:10:00,44.77,44.87,44.76,44.82,28900.0,29.2032,29.2684,29.1967,29.2358,28900.0
2013-06-10 12:20:00,44.82,44.89,44.76,44.76,26400.0,29.2358,29.2815,29.1967,29.1967,26400.0
2013-06-10 12:30:00,44.75,44.8,44.74,44.77,32500.0,29.1902,29.2228,29.1836,29.2032,32500.0
2013-06-10 12:40:00,44.76,44.76,44.68,44.71,38400.0,29.1967,29.1967,29.1445,29.1641,38400.0
2013-06-10 12:50:00,44.7,44.73,44.62,44.7,27800.0,29.1576,29.1771,29.1054,29.1576,27800.0
2013-06-10 13:00:00,44.69,44.78,44.68,44.76,21500.0,29.151,29.2097,29.1445,29.1967,21500.0
2013-06-10 13:10:00,44.76,44.76,44.69,44.71,26700.0,29.1967,29.1967,29.151,29.1641,26700.0
2013-06-10 13:20:00,44.71,44.75,44.64,44.65,35400.0,29.1641,29.1902,29.1184,29.1249,35400.0
2013-06-10 13:30:00,44.65,44.66,44.59,44.62,30700.0,29.1249,29.1315,29.0858,29.1054,30700.0
2013-06-10 13:40:00,44.62,44.64,44.58,44.59,33600.0,29.1054,29.1184,29.0793,29.0858,33600.0
2013-06-10 13:50:00,44.59,44.59,44.48,44.52,83500.0,29.0858,29.0858,29.014,29.0401,83500.0
2013-06-10 14:00:00,44.51,44.58,44.5,44.57,46600.0,29.0336,29.0793,29.0271,29.0728,46600.0
2013-06-10 14:10:00,44.58,44.62,44.51,44.6,69700.0,29.0793,29.1054,29.0336,29.0923,69700.0
2013-06-10 14:20:00,44.61,44.67,44.59,44.66,35500.0,29.0988,29.138,29.0858,29.1315,35500.0
2013-06-10 14:30:00,44.67,44.73,44.64,44.64,32300.0,29.138,29.1771,29.1184,29.1184,32300.0
2013-06-10 14:40:00,44.63,44.65,44.59,44.64,73200.0,29.1119,29.1249,29.0858,29.1184,73200.0
2013-06-10 14:50:00,44.65,44.7,44.63,44.7,48300.0,29.1249,29.1576,29.1119,29.1576,48300.0
2013-06-10 15:00:00,44.7,44.7,44.6,44.68,81400.0,29.1576,29.1576,29.0923,29.1445,81400.0
2013-06-10 15:10:00,44.67,44.69,44.62,44.65,57000.0,29.138,29.151,29.1054,29.1249,57000.0
2013-06-10 15:20:00,44.66,44.66,44.58,44.63,91700.0,29.1315,29.1315,29.0793,29.1119,91700.0
2013-06-10 15:30:00,44.64,44.78,44.64,44.7,99900.0,29.1184,29.2097,29.1184,29.1576,99900.0
2013-06-10 15:40:00,44.69,44.75,44.66,44.66,152500.0,29.151,29.1902,29.1315,29.1315,152500.0
2013-06-10 15:50:00,44.67,44.75,44.66,44.73,210200.0,29.138,29.1902,29.1315,29.1771,210200.0
2013-06-11 09:30:00,44.22,44.37,44.0,44.15,106600.0,28.8444,28.9423,28.7009,28.7988,106600.0
2013-06-11 09:40:00,44.15,44.2,44.06,44.18,174000.0,28.7988,28.8314,28.7401,28.8184,174000.0
2013-06-11 09:50:00,44.19,44.36,44.14,44.29,85900.0,28.8249,28.9358,28.7923,28.8901,85900.0
2013-06-11 10:00:00,44.31,44.37,44.08,44.22,73800.0,28.9032,28.9423,28.7531,28.8444,73800.0
2013-06-11 10:10:00,44.21,44.21,44.1,44.2,31700.0,28.8379,28.8379,28.7662,28.8314,31700.0
2013-06-11 10:20:00,44.2,44.31,44.16,44.21,74700.0,28.8314,28.9032,28.8053,28.8379,74700.0
2013-06-11 10:30:00,44.21,44.4,44.21,44.39,52800.0,28.8379,28.9619,28.8379,28.9553,52800.0
2013-06-11 10:40:00,44.39,44.43,44.33,44.43,60600.0,28.9553,28.9814,28.9162,28.9814,60600.0
2013-06-11 10:50:00,44.44,44.44,44.33,44.34,69600.0,28.988,28.988,28.9162,28.9227,69600.0
2013-06-11 11:00:00,44.35,44.4,44.31,44.37,48500.0,28.9292,28.9619,28.9032,28.9423,48500.0
2013-06-11 11:10:00,44.38,44.48,44.36,44.46,30200.0,28.9488,29.014,28.9358,29.001,30200.0
2013-06-11 11:20:00,44.47,44.53,44.45,44.51,96000.0,29.0075,29.0467,28.9945,29.0336,96000.0
2013-06-11 11:30:00,44.52,44.61,44.43,44.47,48300.0,29.0401,29.0988,28.9814,29.0075,48300.0
2013-06-11 11:40:00,44.48,44.63,44.48,44.61,27000.0,29.014,29.1119,29.014,29.0988,27000.0
2013-06-11 11:50:00,44.6,44.63,44.47,44.49,46000.0,29.0923,29.1119,29.0075,29.0206,46000.0
2013-06-11 12:00:00,44.5,44.5,44.44,44.47,137700.0,29.0271,29.0271,28.988,29.0075,137700.0
2013-06-11 12:10:00,44.47,44.51,44.44,44.44,48100.0,29.0075,29.0336,28.988,28.988,48100.0
2013-06-11 12:20:00,44.44,44.48,44.41,44.45,35000.0,28.988,29.014,28.9684,28.9945,35000.0
2013-06-11 12:30:00,44.46,44.5,44.41,44.49,34900.0,29.001,29.0271,28.9684,29.0206,34900.0
2013-06-11 12:40:00,44.5,44.59,44.48,44.57,22500.0,29.0271,29.0858,29.014,29.0728,22500.0
2013-06-11 12:50:00,44.57,44.57,44.46,44.48,39500.0,29.0728,29.0728,29.001,29.014,39500.0
2013-06-11 13:00:00,44.49,44.52,44.45,44.51,272900.0,29.0206,29.0401,28.9945,29.0336,272900.0
2013-06-11 13:10:00,44.5,44.53,44.45,44.47,45800.0,29.0271,29.0467,28.9945,29.0075,45800.0
2013-06-11 13:20:00,44.48,44.5,44.41,44.41,30600.0,29.014,29.0271,28.9684,28.9684,30600.0
2013-06-11 13:30:00,44.4,44.4,44.29,44.33,29400.0,28.9619,28.9619,28.8901,28.9162,29400.0
2013-06-11 13:40:00,44.32,44.41,44.3,44.37,51700.0,28.9097,28.9684,28.8966,28.9423,51700.0
2013-06-11 13:50:00,44.36,44.43,44.25,44.26,61700.0,28.9358,28.9814,28.864,28.8705,61700.0
2013-06-11 14:00:00,44.26,44.31,44.23,44.27,72500.0,28.8705,28.9032,28.851,28.8771,72500.0
2013-06-11 14:10:00,44.28,44.37,44.23,44.35,26900.0,28.8836,28.9423,28.851,28.9292,26900.0
2013-06-11 14:20:00,44.36,44.39,44.3,44.32,62800.0,28.9358,28.9553,28.8966,28.9097,62800.0
2013-06-11 14:30:00,44.32,44.34,44.27,44.33,61500.0,28.9097,28.9227,28.8771,28.9162,61500.0
2013-06-11 14:40:00,44.32,44.42,44.29,44.37,423100.0,28.9097,28.9749,28.8901,28.9423,423100.0
2013-06-11 14:50:00,44.38,44.52,44.35,44.5,45400.0,28.9488,29.0401,28.9292,29.0271,45400.0
2013-06-11 15:00:00,44.52,44.55,44.47,44.48,60100.0,29.0401,29.0597,29.0075,29.014,60100.0
2013-06-11 15:10:00,44.48,44.51,44.45,44.47,64800.0,29.014,29.0336,28.9945,29.0075,64800.0
2013-06-11 15:20:00,44.47,44.52,44.4,44.42,71500.0,29.0075,29.0401,28.9619,28.9749,71500.0
2013-06-11 15:30:00,44.42,44.46,44.37,44.43,72200.0,28.9749,29.001,28.9423,28.9814,72200.0
2013-06-11 15:40:00,44.42,44.43,44.33,44.42,90500.0,28.9749,28.9814,28.9162,28.9749,90500.0
2013-06-11 15:50:00,44.41,44.42,44.35,44.41,189600.0,28.9684,28.9749,28.9292,28.9684,189600.0
2013-06-12 09:30:00,44.78,44.83,44.58,44.58,31700.0,29.2097,29.2423,29.0793,29.0793,31700.0
2013-06-12 09:40:00,44.6,44.6,44.45,44.45,54300.0,29.0923,29.0923,28.9945,28.9945,54300.0
2013-06-12 09:50:00,44.45,44.53,44.42,44.49,59500.0,28.9945,29.0467,28.9749,29.0206,59500.0
2013-06-12 10:00:00,44.49,44.5,44.31,44.33,76500.0,29.0206,29.0271,28.9032,28.9162,76500.0
2013-06-12 10:10:00,44.33,44.33,44.23,44.28,67700.0,28.9162,28.9162,28.851,28.8836,67700.0
2013-06-12 10:20:00,44.29,44.36,44.25,44.35,66400.0,28.8901,28.9358,28.864,28.9292,66400.0
2013-06-12 10:30:00,44.35,44.42,44.31,44.36,64500.0,28.9292,28.9749,28.9032,28.9358,64500.0
2013-06-12 10:40:00,44.36,44.4,44.24,44.29,49100.0,28.9358,28.9619,28.8575,28.8901,49100.0
2013-06-12 10:50:00,44.3,44.31,44.15,44.16,37700.0,28.8966,28.9032,28.7988,28.8053,37700.0
2013-06-12 11:00:00,44.17,44.24,44.11,44.23,45000.0,28.8118,28.8575,28.7727,28.851,45000.0
2013-06-12 11:10:00,44.23,44.24,44.05,44.1,41500.0,28.851,28.8575,28.7336,28.7662,41500.0
2013-06-12 11:20:00,44.09,44.16,44.08,44.08,27900.0,28.7597,28.8053,28.7531,28.7531,27900.0
2013-06-12 11:30:00,44.09,44.16,44.04,44.11,64200.0,28.7597,28.8053,28.727,28.7727,64200.0
2013-06-12 11:40:00,44.11,44.14,44.02,44.05,47000.0,28.7727,28.7923,28.714,28.7336,47000.0
2013-06-12 11:50:00,44.07,44.09,43.94,43.98,45400.0,28.7466,28.7597,28.6618,28.6879,45400.0
2013-06-12 12:00:00,43.98,44.09,43.94,44.08,68600.0,28.6879,28.7597,28.6618,28.7531,68600.0
2013-06-12 12:10:00,44.07,44.1,43.92,43.93,93300.0,28.7466,28.7662,28.6488,28.6553,93300.0
2013-06-12 12:20:00,43.94,44.03,43.92,44.02,42600.0,28.6618,28.7205,28.6488,28.714,42600.0
2013-06-12 12:30:00,44.0,44.08,43.97,43.98,274900.0,28.7009,28.7531,28.6814,28.6879,274900.0
2013-06-12 12:40:00,43.98,44.06,43.94,44.06,23200.0,28.6879,28.7401,28.6618,28.7401,23200.0
2013-06-12 12:50:00,44.06,44.12,44.03,44.09,28600.0,28.7401,28.7792,28.7205,28.7597,28600.0
2013-06-12 13:00:00,44.09,44.27,44.07,44.26,36300.0,28.7597,28.8771,28.7466,28.8705,36300.0
2013-06-12 13:10:00,44.27,44.3,44.23,44.23,36100.0,28.8771,28.8966,28.851,28.851,36100.0
2013-06-12 13:20:00,44.24,44.27,44.17,44.26,22900.0,28.8575,28.8771,28.8118,28.8705,22900.0
2013-06-12 13:30:00,44.26,44.29,44.19,44.19,22200.0,28.8705,28.8901,28.8249,28.8249,22200.0
2013-06-12 13:40:00,44.18,44.22,44.14,44.2,33500.0,28.8184,28.8444,28.7923,28.8314,33500.0
2013-06-12 13:50:00,44.19,44.28,44.16,44.25,25200.0,28.8249,28.8836,28.8053,28.864,25200.0
2013-06-12 14:00:00,44.24,44.27,44.11,44.18,33000.0,28.8575,28.8771,28.7727,28.8184,33000.0
2013-06-12 14:10:00,44.18,44.2,43.99,44.0,106600.0,28.8184,28.8314,28.6944,28.7009,106600.0
2013-06-12 14:20:00,44.0,44.04,43.95,43.97,37600.0,28.7009,28.727,28.6683,28.6814,37600.0
2013-06-12 14:30:00,43.96,43.98,43.89,43.9,55900.0,28.6749,28.6879,28.6292,28.6357,55900.0
2013-06-12 14:40:00,43.9,43.98,43.88,43.88,35800.0,28.6357,28.6879,28.6227,28.6227,35800.0
2013-06-12 14:50:00,43.89,43.95,43.86,43.91,38500.0,28.6292,28.6683,28.6096,28.6422,38500.0
2013-06-12 15:00:00,43.91,43.93,43.83,43.9,52600.0,28.6422,28.6553,28.5901,28.6357,52600.0
2013-06-12 15:10:00,43.9,43.92,43.81,43.85,53700.0,28.6357,28.6488,28.577,28.6031,53700.0
2013-06-12 15:20:00,43.86,43.96,43.8,43.95,67100.0,28.6096,28.6749,28.5705,28.6683,67100.0
2013-06-12 15:30:00,43.95,43.98,43.85,43.94,416100.0,28.6683,28.6879,28.6031,28.6618,416100.0
2013-06-12 15:40:00,43.95,44.05,43.9,44.01,103400.0,28.6683,28.7336,28.6357,28.7075,103400.0
2013-06-12 15:50:00,44.01,44.02,43.92,43.93,151500.0,28.7075,28.714,28.6488,28.6553,151500.0
2013-06-13 09:30:00,43.87,43.97,43.66,43.73,53400.0,28.6161,28.6814,28.4792,28.5248,53400.0
2013-06-13 09:40:00,43.69,43.92,43.69,43.82,79200.0,28.4987,28.6488,28.4987,28.5835,79200.0
2013-06-13 09:50:00,43.81,44.01,43.79,44.0,41900.0,28.577,28.7075,28.564,28.7009,41900.0
2013-06-13 10:00:00,43.98,44.14,43.98,44.07,95200.0,28.6879,28.7923,28.6879,28.7466,95200.0
2013-06-13 10:10:00,44.07,44.14,43.96,44.13,30300.0,28.7466,28.7923,28.6749,28.7857,30300.0
2013-06-13 10:20:00,44.13,44.23,44.05,44.21,93100.0,28.7857,28.851,28.7336,28.8379,93100.0
2013-06-13 10:30:00,44.21,44.37,44.2,44.36,82400.0,28.8379,28.9423,28.8314,28.9358,82400.0
2013-06-13 10:40:00,44.36,44.4,44.31,44.33,60000.0,28.9358,28.9619,28.9032,28.9162,60000.0
2013-06-13 10:50:00,44.33,44.4,44.24,44.26,33000.0,28.9162,28.9619,28.8575,28.8705,33000.0
2013-06-13 11:00:00,44.26,44.34,44.21,44.28,29300.0,28.8705,28.9227,28.8379,28.8836,29300.0
2013-06-13 11:10:00,44.29,44.29,44.19,44.21,37800.0,28.8901,28.8901,28.8249,28.8379,37800.0
2013-06-13 11:20:00,44.2,44.23,44.16,44.2,44300.0,28.8314,28.851,28.8053,28.8314,44300.0
2013-06-13 11:30:00,44.21,44.22,44.14,44.2,29500.0,28.8379,28.8444,28.7923,28.8314,29500.0
2013-06-13 11:40:00,44.2,44.22,44.16,44.2,26100.0,28.8314,28.8444,28.8053,28.8314,26100.0
2013-06-13 11:50:00,44.18,44.19,44.09,44.16,48500.0,28.8184,28.8249,28.7597,28.8053,48500.0
2013-06-13 12:00:00,44.16,44.2,44.15,44.16,12400.0,28.8053,28.8314,28.7988,28.8053,12400.0
2013-06-13 12:10:00,44.15,44.21,44.15,44.19,11200.0,28.7988,28.8379,28.7988,28.8249,11200.0
2013-06-13 12:20:00,44.2,44.21,44.14,44.16,19600.0,28.8314,28.8379,28.7923,28.8053,19600.0
2013-06-13 12:30:00,44.17,44.29,44.17,44.27,34000.0,28.8118,28.8901,28.8118,28.8771,34000.0
2013-06-13 12:40:00,44.27,44.34,44.26,44.26,23600.0,28.8771,28.9227,28.8705,28.8705,23600.0
2013-06-13 12:50:00,44.26,44.36,44.23,44.35,32200.0,28.8705,28.9358,28.851,28.9292,32200.0
2013-06-13 13:00:00,44.36,44.36,44.24,44.24,73600.0,28.9358,28.9358,28.8575,28.8575,73600.0
2013-06-13 13:10:00,44.24,44.29,44.23,44.27,16900.0,28.8575,28.8901,28.851,28.8771,16900.0
2013-06-13 13:20:00,44.26,44.3,44.23,44.24,24700.0,28.8705,28.8966,28.851,28.8575,24700.0
2013-06-13 13:30:00,44.25,44.26,44.19,44.21,88800.0,28.864,28.8705,28.8249,28.8379,88800.0
2013-06-13 13:40:00,44.21,44.26,44.19,44.24,28800.0,28.8379,28.8705,28.8249,28.8575,28800.0
2013-06-13 13:50:00,44.26,44.3,44.26,44.28,36900.0,28.8705,28.8966,28.8705,28.8836,36900.0
2013-06-13 14:00:00,44.28,44.36,44.28,44.34,65400.0,28.8836,28.9358,28.8836,28.9227,65400.0
2013-06-13 14:10:00,44.34,44.37,44.28,44.34,56600.0,28.9227,28.9423,28.8836,28.9227,56600.0
2013-06-13 14:20:00,44.34,44.43,44.34,44.34,54600.0,28.9227,28.9814,28.9227,28.9227,54600.0
2013-06-13 14:30:00,44.35,44.41,44.34,44.4,64900.0,28.9292,28.9684,28.9227,28.9619,64900.0
2013-06-13 14:40:00,44.4,44.4,44.35,44.35,34700.0,28.9619,28.9619,28.9292,28.9292,34700.0
2013-06-13 14:50:00,44.35,44.45,44.34,44.44,52200.0,28.9292,28.9945,28.9227,28.988,52200.0
2013-06-13 15:00:00,44.44,44.56,44.44,44.53,43800.0,28.988,29.0662,28.988,29.0467,43800.0
2013-06-13 15:10:00,44.53,44.53,44.45,44.46,128600.0,29.0467,29.0467,28.9945,29.001,128600.0
2013-06-13 15:20:00,44.47,44.47,44.39,44.41,101400.0,29.0075,29.0075,28.9553,28.9684,101400.0
2013-06-13 15:30:00,44.41,44.45,44.37,44.4,133700.0,28.9684,28.9945,28.9423,28.9619,133700.0
2013-06-13 15:40:00,44.41,44.56,44.41,44.48,234400.0,28.9684,29.0662,28.9684,29.014,234400.0
2013-06-13 15:50:00,44.48,44.54,44.42,44.5,272300.0,29.014,29.0532,28.9749,29.0271,272300.0
2013-06-14 09:30:00,44.34,44.34,44.15,44.2,39400.0,28.9227,28.9227,28.7988,28.8314,39400.0
2013-06-14 09:40:00,44.21,44.43,44.12,44.38,26600.0,28.8379,28.9814,28.7792,28.9488,26600.0
2013-06-14 09:50:00,44.4,44.44,44.35,44.44,30000.0,28.9619,28.988,28.9292,28.988,30000.0
2013-06-14 10:00:00,44.44,44.55,44.43,44.53,27500.0,28.988,29.0597,28.9814,29.0467,27500.0
2013-06-14 10:10:00,44.51,44.57,44.47,44.48,30400.0,29.0336,29.0728,29.0075,29.014,30400.0
2013-06-14 10:20:00,44.48,44.49,44.37,44.39,27200.0,29.014,29.0206,28.9423,28.9553,27200.0
2013-06-14 10:30:00,44.4,44.45,44.26,44.29,42600.0,28.9619,28.9945,28.8705,28.8901,42600.0
2013-06-14 10:40:00,44.28,44.34,44.18,44.2,35000.0,28.8836,28.9227,28.8184,28.8314,35000.0
2013-06-14 10:50:00,44.19,44.19,44.02,44.05,37400.0,28.8249,28.8249,28.714,28.7336,37400.0
2013-06-14 11:00:00,44.04,44.17,44.01,44.13,60200.0,28.727,28.8118,28.7075,28.7857,60200.0
2013-06-14 11:10:00,44.14,44.24,44.14,44.22,20300.0,28.7923,28.8575,28.7923,28.8444,20300.0
2013-06-14 11:20:00,44.23,44.3,44.2,44.27,23000.0,28.851,28.8966,28.8314,28.8771,23000.0
2013-06-14 11:30:00,44.27,44.29,44.1,44.27,28600.0,28.8771,28.8901,28.7662,28.8771,28600.0
2013-06-14 11:40:00,44.28,44.31,44.06,44.08,38300.0,28.8836,28.9032,28.7401,28.7531,38300.0
2013-06-14 11:50:00,44.08,44.14,44.07,44.1,38900.0,28.7531,28.7923,28.7466,28.7662,38900.0
2013-06-14 12:00:00,44.11,44.15,44.05,44.14,29200.0,28.7727,28.7988,28.7336,28.7923,29200.0
2013-06-14 12:10:00,44.12,44.12,44.05,44.11,21800.0,28.7792,28.7792,28.7336,28.7727,21800.0
2013-06-14 12:20:00,44.11,44.19,44.09,44.15,20300.0,28.7727,28.8249,28.7597,28.7988,20300.0
2013-06-14 12:30:00,44.15,44.2,44.12,44.2,32000.0,28.7988,28.8314,28.7792,28.8314,32000.0
2013-06-14 12:40:00,44.2,44.21,44.13,44.14,32700.0,28.8314,28.8379,28.7857,28.7923,32700.0
2013-06-14 12:50:00,44.15,44.15,44.0,44.03,45100.0,28.7988,28.7988,28.7009,28.7205,45100.0
2013-06-14 13:00:00,44.03,44.03,43.96,44.02,27500.0,28.7205,28.7205,28.6749,28.714,27500.0
2013-06-14 13:10:00,44.03,44.04,43.93,43.94,36200.0,28.7205,28.727,28.6553,28.6618,36200.0
2013-06-14 13:20:00,43.94,43.96,43.85,43.89,46000.0,28.6618,28.6749,28.6031,28.6292,46000.0
2013-06-14 13:30:00,43.9,43.98,43.89,43.95,32400.0,28.6357,28.6879,28.6292,28.6683,32400.0
2013-06-14 13:40:00,43.95,43.99,43.93,43.97,15300.0,28.6683,28.6944,28.6553,28.6814,15300.0
2013-06-14 13:50:00,43.98,43.98,43.9,43.93,37600.0,28.6879,28.6879,28.6357,28.6553,37600.0
2013-06-14 14:00:00,43.93,44.05,43.88,44.05,85300.0,28.6553,28.7336,28.6227,28.7336,85300.0
2013-06-14 14:10:00,44.05,44.05,43.99,44.02,29700.0,28.7336,28.7336,28.6944,28.714,29700.0
2013-06-14 14:20:00,44.02,44.11,44.02,44.06,25800.0,28.714,28.7727,28.714,28.7401,25800.0
2013-06-14 14:30:00,44.05,44.13,44.04,44.13,50700.0,28.7336,28.7857,28.727,28.7857,50700.0
2013-06-14 14:40:00,44.13,44.15,44.05,44.07,36700.0,28.7857,28.7988,28.7336,28.7466,36700.0
2013-06-14 14:50:00,44.07,44.07,43.95,44.0,39900.0,28.7466,28.7466,28.6683,28.7009,39900.0
2013-06-14 15:00:00,44.0,44.08,43.98,44.05,35300.0,28.7009,28.7531,28.6879,28.7336,35300.0
2013-06-14 15:10:00,44.04,44.12,44.04,44.11,36300.0,28.727,28.7792,28.727,28.7727,36300.0
2013-06-14 15:20:00,44.1,44.15,44.04,44.04,51300.0,28.7662,28.7988,28.727,28.727,51300.0
2013-06-14 15:30:00,44.05,44.09,44.01,44.04,68400.0,28.7336,28.7597,28.7075,28.727,68400.0
2013-06-14 15:40:00,44.04,44.05,43.93,43.96,93400.0,28.727,28.7336,28.6553,28.6749,93400.0
2013-06-14 15:50:00,43.97,44.03,43.96,44.01,139700.0,28.6814,28.7205,28.6749,28.7075,139700.0
2013-06-17 09:30:00,44.38,44.68,44.38,44.45,68700.0,28.9488,29.1445,28.9488,28.9945,68700.0
2013-06-17 09:40:00,44.46,44.64,44.37,44.59,52400.0,29.001,29.1184,28.9423,29.0858,52400.0
2013-06-17 09:50:00,44.59,44.72,44.57,44.71,90700.0,29.0858,29.1706,29.0728,29.1641,90700.0
2013-06-17 10:00:00,44.7,44.73,44.65,44.69,73900.0,29.1576,29.1771,29.1249,29.151,73900.0
2013-06-17 10:10:00,44.69,44.71,44.6,44.61,26800.0,29.151,29.1641,29.0923,29.0988,26800.0
2013-06-17 10:20:00,44.61,44.68,44.59,44.63,43900.0,29.0988,29.1445,29.0858,29.1119,43900.0
2013-06-17 10:30:00,44.64,44.67,44.63,44.64,33400.0,29.1184,29.138,29.1119,29.1184,33400.0
2013-06-17 10:40:00,44.63,44.66,44.62,44.65,35500.0,29.1119,29.1315,29.1054,29.1249,35500.0
2013-06-17 10:50:00,44.65,44.73,44.63,44.72,32700.0,29.1249,29.1771,29.1119,29.1706,32700.0
2013-06-17 11:00:00,44.73,44.74,44.64,44.73,52700.0,29.1771,29.1836,29.1184,29.1771,52700.0
2013-06-17 11:10:00,44.74,44.87,44.73,44.85,68900.0,29.1836,29.2684,29.1771,29.2554,68900.0
2013-06-17 11:20:00,44.84,44.87,44.69,44.69,39500.0,29.2489,29.2684,29.151,29.151,39500.0
2013-06-17 11:30:00,44.69,44.73,44.68,44.7,30300.0,29.151,29.1771,29.1445,29.1576,30300.0
2013-06-17 11:40:00,44.69,44.73,44.63,44.69,33500.0,29.151,29.1771,29.1119,29.151,33500.0
2013-06-17 11:50:00,44.68,44.73,44.66,44.69,25000.0,29.1445,29.1771,29.1315,29.151,25000.0
2013-06-17 12:00:00,44.68,44.71,44.68,44.69,17100.0,29.1445,29.1641,29.1445,29.151,17100.0
2013-06-17 12:10:00,44.7,44.71,44.63,44.63,25300.0,29.1576,29.1641,29.1119,29.1119,25300.0
2013-06-17 12:20:00,44.63,44.66,44.6,44.61,24900.0,29.1119,29.1315,29.0923,29.0988,24900.0
2013-06-17 12:30:00,44.62,44.64,44.58,44.6,61100.0,29.1054,29.1184,29.0793,29.0923,61100.0
2013-06-17 12:40:00,44.59,44.65,44.58,44.59,66900.0,29.0858,29.1249,29.0793,29.0858,66900.0
2013-06-17 12:50:00,44.58,44.62,44.57,44.58,17000.0,29.0793,29.1054,29.0728,29.0793,17000.0
2013-06-17 13:00:00,44.58,44.62,44.55,44.55,22300.0,29.0793,29.1054,29.0597,29.0597,22300.0
2013-06-17 13:10:00,44.55,44.56,44.49,44.52,12600.0,29.0597,29.0662,29.0206,29.0401,12600.0
2013-06-17 13:20:00,44.53,44.61,44.53,44.6,40300.0,29.0467,29.0988,29.0467,29.0923,40300.0
2013-06-17 13:30:00,44.59,44.63,44.59,44.63,30100.0,29.0858,29.1119,29.0858,29.1119,30100.0
2013-06-17 13:40:00,44.63,44.65,44.62,44.64,13000.0,29.1119,29.1249,29.1054,29.1184,13000.0
2013-06-17 13:50:00,44.64,44.65,44.57,44.57,23800.0,29.1184,29.1249,29.0728,29.0728,23800.0
2013-06-17 14:00:00,44.57,44.59,44.43,44.47,40000.0,29.0728,29.0858,28.9814,29.0075,40000.0
2013-06-17 14:10:00,44.48,44.49,44.39,44.41,38000.0,29.014,29.0206,28.9553,28.9684,38000.0
2013-06-17 14:20:00,44.42,44.48,44.29,44.31,63400.0,28.9749,29.014,28.8901,28.9032,63400.0
2013-06-17 14:30:00,44.32,44.4,44.27,44.37,43600.0,28.9097,28.9619,28.8771,28.9423,43600.0
2013-06-17 14:40:00,44.37,44.4,44.23,44.24,41700.0,28.9423,28.9619,28.851,28.8575,41700.0
2013-06-17 14:50:00,44.24,44.27,44.19,44.22,43800.0,28.8575,28.8771,28.8249,28.8444,43800.0
2013-06-17 15:00:00,44.2,44.38,44.19,44.37,55100.0,28.8314,28.9488,28.8249,28.9423,55100.0
2013-06-17 15:10:00,44.38,44.38,44.27,44.3,53500.0,28.9488,28.9488,28.8771,28.8966,53500.0
2013-06-17 15:20:00,44.31,44.37,44.26,44.32,51000.0,28.9032,28.9423,28.8705,28.9097,51000.0
2013-06-17 15:30:00,44.32,44.46,44.32,44.44,66200.0,28.9097,29.001,28.9097,28.988,66200.0
2013-06-17 15:40:00,44.45,44.48,44.37,44.44,86800.0,28.9945,29.014,28.9423,28.988,86800.0
2013-06-17 15:50:00,44.44,44.45,44.32,44.38,171200.0,28.988,28.9945,28.9097,28.9488,171200.0
2013-06-18 09:30:00,44.38,44.62,44.36,44.47,47800.0,28.9488,29.1054,28.9358,29.0075,47800.0
2013-06-18 09:40:00,44.49,44.49,44.27,44.43,57200.0,29.0206,29.0206,28.8771,28.9814,57200.0
2013-06-18 09:50:00,44.44,44.52,44.37,44.47,35600.0,28.988,29.0401,28.9423,29.0075,35600.0
2013-06-18 10:00:00,44.47,44.53,44.43,44.48,59700.0,29.0075,29.0467,28.9814,29.014,59700.0
2013-06-18 10:10:00,44.49,44.55,44.44,44.49,45700.0,29.0206,29.0597,28.988,29.0206,45700.0
2013-06-18 10:20:00,44.47,44.51,44.42,44.46,42200.0,29.0075,29.0336,28.9749,29.001,42200.0
2013-06-18 10:30:00,44.47,44.52,44.45,44.49,59300.0,29.0075,29.0401,28.9945,29.0206,59300.0
2013-06-18 10:40:00,44.49,44.53,44.44,44.48,35200.0,29.0206,29.0467,28.988,29.014,35200.0
2013-06-18 10:50:00,44.47,44.5,44.44,44.48,29300.0,29.0075,29.0271,28.988,29.014,29300.0
2013-06-18 11:00:00,44.48,44.49,44.45,44.46,43600.0,29.014,29.0206,28.9945,29.001,43600.0
2013-06-18 11:10:00,44.46,44.46,44.33,44.34,90900.0,29.001,29.001,28.9162,28.9227,90900.0
2013-06-18 11:20:00,44.35,44.44,44.33,44.44,46400.0,28.9292,28.988,28.9162,28.988,46400.0
2013-06-18 11:30:00,44.44,44.45,44.42,44.42,71900.0,28.988,28.9945,28.9749,28.9749,71900.0
2013-06-18 11:40:00,44.42,44.43,44.38,44.39,50500.0,28.9749,28.9814,28.9488,28.9553,50500.0
2013-06-18 11:50:00,44.39,44.39,44.34,44.35,23000.0,28.9553,28.9553,28.9227,28.9292,23000.0
2013-06-18 12:00:00,44.35,44.37,44.32,44.35,35100.0,28.9292,28.9423,28.9097,28.9292,35100.0
2013-06-18 12:10:00,44.34,44.4,44.31,44.39,41000.0,28.9227,28.9619,28.9032,28.9553,41000.0
2013-06-18 12:20:00,44.39,44.4,44.32,44.32,31100.0,28.9553,28.9619,28.9097,28.9097,31100.0
2013-06-18 12:30:00,44.32,44.4,44.32,44.4,26100.0,28.9097,28.9619,28.9097,28.9619,26100.0
2013-06-18 12:40:00,44.4,44.42,44.39,44.41,48400.0,28.9619,28.9749,28.9553,28.9684,48400.0
2013-06-18 12:50:00,44.41,44.45,44.39,44.45,88700.0,28.9684,28.9945,28.9553,28.9945,88700.0
2013-06-18 13:00:00,44.46,44.5,44.45,44.49,44200.0,29.001,29.0271,28.9945,29.0206,44200.0
2013-06-18 13:10:00,44.5,44.51,44.47,44.5,58500.0,29.0271,29.0336,29.0075,29.0271,58500.0
2013-06-18 13:20:00,44.5,44.56,44.48,44.52,23900.0,29.0271,29.0662,29.014,29.0401,23900.0
2013-06-18 13:30:00,44.52,44.55,44.47,44.54,30100.0,29.0401,29.0597,29.0075,29.0532,30100.0
2013-06-18 13:40:00,44.54,44.57,44.52,44.54,32500.0,29.0532,29.0728,29.0401,29.0532,32500.0
2013-06-18 13:50:00,44.55,44.59,44.52,44.56,17800.0,29.0597,29.0858,29.0401,29.0662,17800.0
2013-06-18 14:00:00,44.55,44.63,44.52,44.62,32700.0,29.0597,29.1119,29.0401,29.1054,32700.0
2013-06-18 14:10:00,44.61,44.64,44.57,44.58,27000.0,29.0988,29.1184,29.0728,29.0793,27000.0
2013-06-18 14:20:00,44.58,44.59,44.52,44.56,45700.0,29.0793,29.0858,29.0401,29.0662,45700.0
2013-06-18 14:30:00,44.57,44.62,44.57,44.6,25000.0,29.0728,29.1054,29.0728,29.0923,25000.0
2013-06-18 14:40:00,44.6,44.64,44.59,44.61,47200.0,29.0923,29.1184,29.0858,29.0988,47200.0
2013-06-18 14:50:00,44.61,44.65,44.58,44.6,59500.0,29.0988,29.1249,29.0793,29.0923,59500.0
2013-06-18 15:00:00,44.61,44.64,44.57,44.64,99500.0,29.0988,29.1184,29.0728,29.1184,99500.0
2013-06-18 15:10:00,44.64,44.69,44.61,44.68,68800.0,29.1184,29.151,29.0988,29.1445,68800.0
2013-06-18 15:20:00,44.68,44.73,44.68,44.73,56200.0,29.1445,29.1771,29.1445,29.1771,56200.0
2013-06-18 15:30:00,44.73,44.73,44.69,44.72,73300.0,29.1771,29.1771,29.151,29.1706,73300.0
2013-06-18 15:40:00,44.71,44.76,44.68,44.71,173000.0,29.1641,29.1967,29.1445,29.1641,173000.0
2013-06-18 15:50:00,44.71,44.81,44.71,44.81,354100.0,29.1641,29.2293,29.1641,29.2293,354100.0
2013-06-19 09:30:00,44.74,44.88,44.69,44.83,58100.0,29.1836,29.275,29.151,29.2423,58100.0
2013-06-19 09:40:00,44.84,44.84,44.67,44.69,48200.0,29.2489,29.2489,29.138,29.151,48200.0
2013-06-19 09:50:00,44.69,44.82,44.54,44.78,100500.0,29.151,29.2358,29.0532,29.2097,100500.0
2013-06-19 10:00:00,44.78,44.82,44.73,44.8,50500.0,29.2097,29.2358,29.1771,29.2228,50500.0
2013-06-19 10:10:00,44.81,44.82,44.66,44.68,136700.0,29.2293,29.2358,29.1315,29.1445,136700.0
2013-06-19 10:20:00,44.68,44.69,44.5,44.51,90700.0,29.1445,29.151,29.0271,29.0336,90700.0
2013-06-19 10:30:00,44.5,44.54,44.4,44.53,91300.0,29.0271,29.0532,28.9619,29.0467,91300.0
2013-06-19 10:40:00,44.53,44.66,44.51,44.54,105600.0,29.0467,29.1315,29.0336,29.0532,105600.0
2013-06-19 10:50:00,44.55,44.59,44.49,44.54,67100.0,29.0597,29.0858,29.0206,29.0532,67100.0
2013-06-19 11:00:00,44.56,44.56,44.5,44.5,58500.0,29.0662,29.0662,29.0271,29.0271,58500.0
2013-06-19 11:10:00,44.52,44.53,44.48,44.5,48000.0,29.0401,29.0467,29.014,29.0271,48000.0
2013-06-19 11:20:00,44.5,44.51,44.41,44.47,62300.0,29.0271,29.0336,28.9684,29.0075,62300.0
2013-06-19 11:30:00,44.46,44.52,44.43,44.48,42100.0,29.001,29.0401,28.9814,29.014,42100.0
2013-06-19 11:40:00,44.49,44.51,44.41,44.41,31900.0,29.0206,29.0336,28.9684,28.9684,31900.0
2013-06-19 11:50:00,44.4,44.43,44.38,44.39,56600.0,28.9619,28.9814,28.9488,28.9553,56600.0
2013-06-19 12:00:00,44.39,44.39,44.24,44.24,60300.0,28.9553,28.9553,28.8575,28.8575,60300.0
2013-06-19 12:10:00,44.25,44.27,44.18,44.18,68900.0,28.864,28.8771,28.8184,28.8184,68900.0
2013-06-19 12:20:00,44.19,44.2,44.08,44.12,70900.0,28.8249,28.8314,28.7531,28.7792,70900.0
2013-06-19 12:30:00,44.12,44.25,44.09,44.23,122700.0,28.7792,28.864,28.7597,28.851,122700.0
2013-06-19 12:40:00,44.25,44.32,44.23,44.32,36800.0,28.864,28.9097,28.851,28.9097,36800.0
2013-06-19 12:50:00,44.32,44.34,44.3,44.32,38500.0,28.9097,28.9227,28.8966,28.9097,38500.0
2013-06-19 13:00:00,44.32,44.36,44.3,44.32,44100.0,28.9097,28.9358,28.8966,28.9097,44100.0
2013-06-19 13:10:00,44.32,44.36,44.23,44.27,52200.0,28.9097,28.9358,28.851,28.8771,52200.0
2013-06-19 13:20:00,44.25,44.26,44.21,44.22,47100.0,28.864,28.8705,28.8379,28.8444,47100.0
2013-06-19 13:30:00,44.23,44.23,44.18,44.18,34400.0,28.851,28.851,28.8184,28.8184,34400.0
2013-06-19 13:40:00,44.17,44.17,44.08,44.08,96900.0,28.8118,28.8118,28.7531,28.7531,96900.0
2013-06-19 13:50:00,44.09,44.13,44.04,44.11,81900.0,28.7597,28.7857,28.727,28.7727,81900.0
2013-06-19 14:00:00,44.13,44.17,43.88,44.05,166400.0,28.7857,28.8118,28.6227,28.7336,166400.0
2013-06-19 14:10:00,44.04,44.34,44.01,44.3,159100.0,28.727,28.9227,28.7075,28.8966,159100.0
2013-06-19 14:20:00,44.29,44.36,44.19,44.29,120700.0,28.8901,28.9358,28.8249,28.8901,120700.0
2013-06-19 14:30:00,44.29,44.42,44.14,44.27,400700.0,28.8901,28.9749,28.7923,28.8771,400700.0
2013-06-19 14:40:00,44.27,44.3,43.96,44.02,512400.0,28.8771,28.8966,28.6749,28.714,512400.0
2013-06-19 14:50:00,44.01,44.06,43.7,43.72,122400.0,28.7075,28.7401,28.5053,28.5183,122400.0
2013-06-19 15:00:00,43.71,43.89,43.67,43.84,114500.0,28.5118,28.6292,28.4857,28.5966,114500.0
2013-06-19 15:10:00,43.84,43.93,43.79,43.82,140100.0,28.5966,28.6553,28.564,28.5835,140100.0
2013-06-19 15:20:00,43.81,43.93,43.77,43.89,180600.0,28.577,28.6553,28.5509,28.6292,180600.0
2013-06-19 15:30:00,43.89,43.92,43.76,43.8,186700.0,28.6292,28.6488,28.5444,28.5705,186700.0
2013-06-19 15:40:00,43.79,43.84,43.57,43.6,294600.0,28.564,28.5966,28.4205,28.44,294600.0
2013-06-19 15:50:00,43.6,43.65,43.5,43.5,794800.0,28.44,28.4726,28.3748,28.3748,794800.0
2013-06-20 09:30:00,43.11,43.11,42.62,42.69,167800.0,28.1204,28.1204,27.8008,27.8464,167800.0
2013-06-20 09:40:00,42.69,42.89,42.56,42.66,111900.0,27.8464,27.9769,27.7616,27.8269,111900.0
2013-06-20 09:50:00,42.67,42.76,42.55,42.55,141800.0,27.8334,27.8921,27.7551,27.7551,141800.0
2013-06-20 10:00:00,42.58,42.7,42.51,42.57,138800.0,27.7747,27.853,27.729,27.7682,138800.0
2013-06-20 10:10:00,42.57,42.57,42.18,42.21,232300.0,27.7682,27.7682,27.5138,27.5333,232300.0
2013-06-20 10:20:00,42.22,42.33,42.09,42.14,148200.0,27.5399,27.6116,27.4551,27.4877,148200.0
2013-06-20 10:30:00,42.13,42.14,41.93,41.95,303000.0,27.4812,27.4877,27.3507,27.3637,303000.0
2013-06-20 10:40:00,41.94,42.12,41.85,42.11,170900.0,27.3572,27.4746,27.2985,27.4681,170900.0
2013-06-20 10:50:00,42.1,42.22,42.1,42.19,108100.0,27.4616,27.5399,27.4616,27.5203,108100.0
2013-06-20 11:00:00,42.19,42.21,42.1,42.1,94700.0,27.5203,27.5333,27.4616,27.4616,94700.0
2013-06-20 11:10:00,42.09,42.13,42.02,42.05,527100.0,27.4551,27.4812,27.4094,27.429,527100.0
2013-06-20 11:20:00,42.06,42.23,42.05,42.2,73900.0,27.4355,27.5464,27.429,27.5268,73900.0
2013-06-20 11:30:00,42.2,42.43,42.18,42.43,92000.0,27.5268,27.6768,27.5138,27.6768,92000.0
2013-06-20 11:40:00,42.43,42.48,42.38,42.39,148700.0,27.6768,27.7095,27.6442,27.6508,148700.0
2013-06-20 11:50:00,42.38,42.47,42.36,42.39,89600.0,27.6442,27.7029,27.6312,27.6508,89600.0
2013-06-20 12:00:00,42.4,42.45,42.37,42.45,82900.0,27.6573,27.6899,27.6377,27.6899,82900.0
2013-06-20 12:10:00,42.46,42.53,42.42,42.52,231600.0,27.6964,27.7421,27.6703,27.7355,231600.0
2013-06-20 12:20:00,42.54,42.65,42.52,42.56,33800.0,27.7486,27.8203,27.7355,27.7616,33800.0
2013-06-20 12:30:00,42.55,42.71,42.55,42.71,64800.0,27.7551,27.8595,27.7551,27.8595,64800.0
2013-06-20 12:40:00,42.7,42.72,42.66,42.71,56900.0,27.853,27.866,27.8269,27.8595,56900.0
2013-06-20 12:50:00,42.71,42.74,42.63,42.65,63300.0,27.8595,27.8791,27.8073,27.8203,63300.0
2013-06-20 13:00:00,42.66,42.7,42.62,42.7,76000.0,27.8269,27.853,27.8008,27.853,76000.0
2013-06-20 13:10:00,42.7,42.72,42.55,42.58,173100.0,27.853,27.866,27.7551,27.7747,173100.0
2013-06-20 13:20:00,42.59,42.65,42.57,42.6,39200.0,27.7812,27.8203,27.7682,27.7877,39200.0
2013-06-20 13:30:00,42.59,42.66,42.54,42.6,67200.0,27.7812,27.8269,27.7486,27.7877,67200.0
2013-06-20 13:40:00,42.6,42.67,42.55,42.66,58900.0,27.7877,27.8334,27.7551,27.8269,58900.0
2013-06-20 13:50:00,42.65,42.65,42.54,42.61,43400.0,27.8203,27.8203,27.7486,27.7943,43400.0
2013-06-20 14:00:00,42.61,42.67,42.55,42.55,133400.0,27.7943,27.8334,27.7551,27.7551,133400.0
2013-06-20 14:10:00,42.55,42.57,42.42,42.48,65400.0,27.7551,27.7682,27.6703,27.7095,65400.0
2013-06-20 14:20:00,42.49,42.5,42.15,42.16,311000.0,27.716,27.7225,27.4942,27.5007,311000.0
2013-06-20 14:30:00,42.16,42.19,42.08,42.09,148000.0,27.5007,27.5203,27.4485,27.4551,148000.0
2013-06-20 14:40:00,42.1,42.16,42.05,42.06,81300.0,27.4616,27.5007,27.429,27.4355,81300.0
2013-06-20 14:50:00,42.06,42.1,41.94,42.02,143300.0,27.4355,27.4616,27.3572,27.4094,143300.0
2013-06-20 15:00:00,42.02,42.25,42.0,42.23,114500.0,27.4094,27.5594,27.3964,27.5464,114500.0
2013-06-20 15:10:00,42.24,42.26,42.19,42.2,129000.0,27.5529,27.566,27.5203,27.5268,129000.0
2013-06-20 15:20:00,42.2,42.22,42.16,42.21,169000.0,27.5268,27.5399,27.5007,27.5333,169000.0
2013-06-20 15:30:00,42.21,42.23,42.14,42.2,273800.0,27.5333,27.5464,27.4877,27.5268,273800.0
2013-06-20 15:40:00,42.2,42.38,42.19,42.34,368300.0,27.5268,27.6442,27.5203,27.6181,368300.0
2013-06-20 15:50:00,42.34,42.5,42.3,42.33,563100.0,27.6181,27.7225,27.592,27.6116,563100.0
2013-06-21 09:30:00,42.6,42.61,42.37,42.37,457900.0,27.7877,27.7943,27.6377,27.6377,457900.0
2013-06-21 09:40:00,42.37,42.75,42.37,42.72,92500.0,27.6377,27.8856,27.6377,27.866,92500.0
2013-06-21 09:50:00,42.7,42.8,42.61,42.79,168000.0,27.853,27.9182,27.7943,27.9117,168000.0
2013-06-21 10:00:00,42.79,42.92,42.76,42.82,149600.0,27.9117,27.9965,27.8921,27.9312,149600.0
2013-06-21 10:10:00,42.82,42.82,42.62,42.7,190900.0,27.9312,27.9312,27.8008,27.853,190900.0
2013-06-21 10:20:00,42.7,42.82,42.68,42.74,146200.0,27.853,27.9312,27.8399,27.8791,146200.0
2013-06-21 10:30:00,42.75,42.79,42.6,42.64,61700.0,27.8856,27.9117,27.7877,27.8138,61700.0
2013-06-21 10:40:00,42.64,42.75,42.48,42.75,52500.0,27.8138,27.8856,27.7095,27.8856,52500.0
2013-06-21 10:50:00,42.76,42.88,42.76,42.84,59100.0,27.8921,27.9704,27.8921,27.9443,59100.0
2013-06-21 11:00:00,42.84,42.85,42.69,42.76,43600.0,27.9443,27.9508,27.8464,27.8921,43600.0
2013-06-21 11:10:00,42.76,42.79,42.64,42.76,48400.0,27.8921,27.9117,27.8138,27.8921,48400.0
2013-06-21 11:20:00,42.74,42.76,42.55,42.55,60200.0,27.8791,27.8921,27.7551,27.7551,60200.0
2013-06-21 11:30:00,42.54,42.58,42.41,42.51,77400.0,27.7486,27.7747,27.6638,27.729,77400.0
2013-06-21 11:40:00,42.5,42.59,42.48,42.58,35800.0,27.7225,27.7812,27.7095,27.7747,35800.0
2013-06-21 11:50:00,42.59,42.63,42.53,42.6,49600.0,27.7812,27.8073,27.7421,27.7877,49600.0
2013-06-21 12:00:00,42.6,42.83,42.6,42.8,78100.0,27.7877,27.9378,27.7877,27.9182,78100.0
2013-06-21 12:10:00,42.79,42.82,42.76,42.79,58400.0,27.9117,27.9312,27.8921,27.9117,58400.0
2013-06-21 12:20:00,42.78,42.79,42.73,42.76,38900.0,27.9051,27.9117,27.8725,27.8921,38900.0
2013-06-21 12:30:00,42.77,42.78,42.72,42.72,41100.0,27.8986,27.9051,27.866,27.866,41100.0
2013-06-21 12:40:00,42.71,42.98,42.7,42.95,63000.0,27.8595,28.0356,27.853,28.016,63000.0
2013-06-21 12:50:00,42.95,43.0,42.91,43.0,61600.0,28.016,28.0487,27.9899,28.0487,61600.0
2013-06-21 13:00:00,43.01,43.06,42.9,43.06,68500.0,28.0552,28.0878,27.9834,28.0878,68500.0
2013-06-21 13:10:00,43.07,43.13,43.05,43.07,57400.0,28.0943,28.1334,28.0813,28.0943,57400.0
2013-06-21 13:20:00,43.07,43.07,42.93,42.97,25600.0,28.0943,28.0943,28.003,28.0291,25600.0
2013-06-21 13:30:00,42.94,42.99,42.91,42.94,29700.0,28.0095,28.0421,27.9899,28.0095,29700.0
2013-06-21 13:40:00,42.95,42.98,42.85,42.85,24800.0,28.016,28.0356,27.9508,27.9508,24800.0
2013-06-21 13:50:00,42.86,42.89,42.73,42.78,32000.0,27.9573,27.9769,27.8725,27.9051,32000.0
2013-06-21 14:00:00,42.79,42.85,42.73,42.78,41000.0,27.9117,27.9508,27.8725,27.9051,41000.0
2013-06-21 14:10:00,42.78,42.92,42.78,42.92,38300.0,27.9051,27.9965,27.9051,27.9965,38300.0
2013-06-21 14:20:00,42.92,42.99,42.87,42.97,45200.0,27.9965,28.0421,27.9639,28.0291,45200.0
2013-06-21 14:30:00,42.97,43.0,42.93,42.97,51700.0,28.0291,28.0487,28.003,28.0291,51700.0
2013-06-21 14:40:00,42.97,43.0,42.92,42.94,63800.0,28.0291,28.0487,27.9965,28.0095,63800.0
2013-06-21 14:50:00,42.93,43.08,42.91,43.06,55000.0,28.003,28.1008,27.9899,28.0878,55000.0
2013-06-21 15:00:00,43.06,43.12,42.97,43.08,59500.0,28.0878,28.1269,28.0291,28.1008,59500.0
2013-06-21 15:10:00,43.08,43.18,43.06,43.09,56200.0,28.1008,28.1661,28.0878,28.1074,56200.0
2013-06-21 15:20:00,43.1,43.14,43.07,43.13,65700.0,28.1139,28.14,28.0943,28.1334,65700.0
2013-06-21 15:30:00,43.14,43.23,43.14,43.2,123500.0,28.14,28.1987,28.14,28.1791,123500.0
2013-06-21 15:40:00,43.2,43.21,42.92,42.99,169400.0,28.1791,28.1856,27.9965,28.0421,169400.0
2013-06-21 15:50:00,43.0,43.03,42.92,42.99,242100.0,28.0487,28.0682,27.9965,28.0421,242100.0
2013-06-24 09:30:00,42.44,42.46,42.07,42.25,58100.0,27.6834,27.6964,27.442,27.5594,58100.0
2013-06-24 09:40:00,42.25,42.37,42.15,42.37,76700.0,27.5594,27.6377,27.4942,27.6377,76700.0
2013-06-24 09:50:00,42.37,42.37,42.23,42.27,66000.0,27.6377,27.6377,27.5464,27.5725,66000.0
2013-06-24 10:00:00,42.24,42.29,42.12,42.2,54600.0,27.5529,27.5855,27.4746,27.5268,54600.0
2013-06-24 10:10:00,42.21,42.28,42.17,42.27,38000.0,27.5333,27.579,27.5072,27.5725,38000.0
2013-06-24 10:20:00,42.26,42.27,42.13,42.27,83800.0,27.566,27.5725,27.4812,27.5725,83800.0
2013-06-24 10:30:00,42.25,42.36,42.17,42.35,41300.0,27.5594,27.6312,27.5072,27.6247,41300.0
2013-06-24 10:40:00,42.35,42.46,42.31,42.46,60300.0,27.6247,27.6964,27.5986,27.6964,60300.0
2013-06-24 10:50:00,42.46,42.49,42.34,42.39,102400.0,27.6964,27.716,27.6181,27.6508,102400.0
2013-06-24 11:00:00,42.4,42.47,42.36,42.45,114800.0,27.6573,27.7029,27.6312,27.6899,114800.0
2013-06-24 11:10:00,42.45,42.45,42.3,42.33,47300.0,27.6899,27.6899,27.592,27.6116,47300.0
2013-06-24 11:20:00,42.34,42.34,42.16,42.18,59000.0,27.6181,27.6181,27.5007,27.5138,59000.0
2013-06-24 11:30:00,42.18,42.27,42.18,42.25,93800.0,27.5138,27.5725,27.5138,27.5594,93800.0
2013-06-24 11:40:00,42.24,42.29,42.21,42.27,90700.0,27.5529,27.5855,27.5333,27.5725,90700.0
2013-06-24 11:50:00,42.27,42.36,42.26,42.32,22300.0,27.5725,27.6312,27.566,27.6051,22300.0
2013-06-24 12:00:00,42.32,42.38,42.2,42.23,66100.0,27.6051,27.6442,27.5268,27.5464,66100.0
2013-06-24 12:10:00,42.23,42.24,42.17,42.2,56300.0,27.5464,27.5529,27.5072,27.5268,56300.0
2013-06-24 12:20:00,42.19,42.32,42.18,42.3,94600.0,27.5203,27.6051,27.5138,27.592,94600.0
2013-06-24 12:30:00,42.29,42.38,42.29,42.36,51200.0,27.5855,27.6442,27.5855,27.6312,51200.0
2013-06-24 12:40:00,42.35,42.44,42.34,42.35,37700.0,27.6247,27.6834,27.6181,27.6247,37700.0
2013-06-24 12:50:00,42.35,42.44,42.34,42.44,95500.0,27.6247,27.6834,27.6181,27.6834,95500.0
2013-06-24 13:00:00,42.43,42.45,42.35,42.39,35100.0,27.6768,27.6899,27.6247,27.6508,35100.0
2013-06-24 13:10:00,42.39,42.48,42.38,42.47,101100.0,27.6508,27.7095,27.6442,27.7029,101100.0
2013-06-24 13:20:00,42.48,42.54,42.41,42.45,61500.0,27.7095,27.7486,27.6638,27.6899,61500.0
2013-06-24 13:30:00,42.44,42.5,42.37,42.44,22800.0,27.6834,27.7225,27.6377,27.6834,22800.0
2013-06-24 13:40:00,42.45,42.5,42.39,42.39,56500.0,27.6899,27.7225,27.6508,27.6508,56500.0
2013-06-24 13:50:00,42.39,42.39,42.25,42.3,155300.0,27.6508,27.6508,27.5594,27.592,155300.0
2013-06-24 14:00:00,42.3,42.53,42.26,42.51,122000.0,27.592,27.7421,27.566,27.729,122000.0
2013-06-24 14:10:00,42.52,42.53,42.42,42.5,51200.0,27.7355,27.7421,27.6703,27.7225,51200.0
2013-06-24 14:20:00,42.5,42.58,42.49,42.55,69100.0,27.7225,27.7747,27.716,27.7551,69100.0
2013-06-24 14:30:00,42.55,42.69,42.53,42.69,34000.0,27.7551,27.8464,27.7421,27.8464,34000.0
2013-06-24 14:40:00,42.69,42.72,42.57,42.71,53800.0,27.8464,27.866,27.7682,27.8595,53800.0
2013-06-24 14:50:00,42.7,42.75,42.49,42.57,39000.0,27.853,27.8856,27.716,27.7682,39000.0
2013-06-24 15:00:00,42.55,42.63,42.53,42.58,52200.0,27.7551,27.8073,27.7421,27.7747,52200.0
2013-06-24 15:10:00,42.57,42.61,42.45,42.48,47900.0,27.7682,27.7943,27.6899,27.7095,47900.0
2013-06-24 15:20:00,42.48,42.56,42.43,42.44,65700.0,27.7095,27.7616,27.6768,27.6834,65700.0
2013-06-24 15:30:00,42.45,42.57,42.44,42.54,75800.0,27.6899,27.7682,27.6834,27.7486,75800.0
2013-06-24 15:40:00,42.55,42.55,42.35,42.4,84700.0,27.7551,27.7551,27.6247,27.6573,84700.0
2013-06-24 15:50:00,42.39,42.46,42.27,42.31,182400.0,27.6508,27.6964,27.5725,27.5986,182400.0
2013-06-25 09:30:00,42.01,42.68,42.01,42.58,149400.0,27.4029,27.8399,27.4029,27.7747,149400.0
2013-06-25 09:40:00,42.58,42.82,42.58,42.6,137500.0,27.7747,27.9312,27.7747,27.7877,137500.0
2013-06-25 09:50:00,42.61,42.63,42.44,42.48,118900.0,27.7943,27.8073,27.6834,27.7095,118900.0
2013-06-25 10:00:00,42.48,42.51,42.29,42.42,99700.0,27.7095,27.729,27.5855,27.6703,99700.0
2013-06-25 10:10:00,42.42,42.42,42.25,42.3,112100.0,27.6703,27.6703,27.5594,27.592,112100.0
2013-06-25 10:20:00,42.3,42.47,42.3,42.41,59800.0,27.592,27.7029,27.592,27.6638,59800.0
2013-06-25 10:30:00,42.4,42.44,42.27,42.44,40100.0,27.6573,27.6834,27.5725,27.6834,40100.0
2013-06-25 10:40:00,42.44,42.49,42.41,42.47,50400.0,27.6834,27.716,27.6638,27.7029,50400.0
2013-06-25 10:50:00,42.48,42.54,42.44,42.54,39200.0,27.7095,27.7486,27.6834,27.7486,39200.0
2013-06-25 11:00:00,42.54,42.58,42.49,42.53,80000.0,27.7486,27.7747,27.716,27.7421,80000.0
2013-06-25 11:10:00,42.53,42.55,42.33,42.34,45300.0,27.7421,27.7551,27.6116,27.6181,45300.0
2013-06-25 11:20:00,42.33,42.33,42.27,42.3,49600.0,27.6116,27.6116,27.5725,27.592,49600.0
2013-06-25 11:30:00,42.29,42.4,42.29,42.36,46700.0,27.5855,27.6573,27.5855,27.6312,46700.0
2013-06-25 11:40:00,42.36,42.38,42.23,42.28,69300.0,27.6312,27.6442,27.5464,27.579,69300.0
2013-06-25 11:50:00,42.29,42.34,42.27,42.34,54100.0,27.5855,27.6181,27.5725,27.6181,54100.0
2013-06-25 12:00:00,42.34,42.44,42.32,42.44,45300.0,27.6181,27.6834,27.6051,27.6834,45300.0
2013-06-25 12:10:00,42.45,42.46,42.41,42.46,32700.0,27.6899,27.6964,27.6638,27.6964,32700.0
2013-06-25 12:20:00,42.45,42.48,42.41,42.47,40300.0,27.6899,27.7095,27.6638,27.7029,40300.0
2013-06-25 12:30:00,42.47,42.57,42.47,42.55,36300.0,27.7029,27.7682,27.7029,27.7551,36300.0
2013-06-25 12:40:00,42.55,42.55,42.44,42.45,33000.0,27.7551,27.7551,27.6834,27.6899,33000.0
2013-06-25 12:50:00,42.45,42.45,42.32,42.32,39400.0,27.6899,27.6899,27.6051,27.6051,39400.0
2013-06-25 13:00:00,42.33,42.41,42.28,42.29,62800.0,27.6116,27.6638,27.579,27.5855,62800.0
2013-06-25 13:10:00,42.3,42.41,42.29,42.36,57600.0,27.592,27.6638,27.5855,27.6312,57600.0
2013-06-25 13:20:00,42.35,42.36,42.25,42.28,50400.0,27.6247,27.6312,27.5594,27.579,50400.0
2013-06-25 13:30:00,42.26,42.36,42.23,42.35,35000.0,27.566,27.6312,27.5464,27.6247,35000.0
2013-06-25 13:40:00,42.35,42.46,42.31,42.42,27000.0,27.6247,27.6964,27.5986,27.6703,27000.0
2013-06-25 13:50:00,42.42,42.42,42.3,42.31,28200.0,27.6703,27.6703,27.592,27.5986,28200.0
2013-06-25 14:00:00,42.31,42.4,42.27,42.37,40400.0,27.5986,27.6573,27.5725,27.6377,40400.0
2013-06-25 14:10:00,42.38,42.46,42.36,42.45,30400.0,27.6442,27.6964,27.6312,27.6899,30400.0
2013-06-25 14:20:00,42.46,42.46,42.4,42.42,39500.0,27.6964,27.6964,27.6573,27.6703,39500.0
2013-06-25 14:30:00,42.42,42.45,42.34,42.42,52300.0,27.6703,27.6899,27.6181,27.6703,52300.0
2013-06-25 14:40:00,42.42,42.43,42.38,42.4,38200.0,27.6703,27.6768,27.6442,27.6573,38200.0
2013-06-25 14:50:00,42.4,42.45,42.38,42.44,55200.0,27.6573,27.6899,27.6442,27.6834,55200.0
2013-06-25 15:00:00,42.44,42.5,42.41,42.44,54100.0,27.6834,27.7225,27.6638,27.6834,54100.0
2013-06-25 15:10:00,42.45,42.49,42.44,42.48,67700.0,27.6899,27.716,27.6834,27.7095,67700.0
2013-06-25 15:20:00,42.48,42.65,42.47,42.64,59800.0,27.7095,27.8203,27.7029,27.8138,59800.0
2013-06-25 15:30:00,42.64,42.77,42.6,42.75,117600.0,27.8138,27.8986,27.7877,27.8856,117600.0
2013-06-25 15:40:00,42.75,42.75,42.52,42.52,189000.0,27.8856,27.8856,27.7355,27.7355,189000.0
2013-06-25 15:50:00,42.52,42.59,42.49,42.5,268500.0,27.7355,27.7812,27.716,27.7225,268500.0
2013-06-26 09:30:00,43.1,43.29,42.96,43.11,98100.0,28.1139,28.2378,28.0226,28.1204,98100.0
2013-06-26 09:40:00,43.13,43.14,42.91,42.95,111300.0,28.1334,28.14,27.9899,28.016,111300.0
2013-06-26 09:50:00,42.95,43.11,42.93,42.97,99200.0,28.016,28.1204,28.003,28.0291,99200.0
2013-06-26 10:00:00,42.97,43.05,42.9,42.93,77400.0,28.0291,28.0813,27.9834,28.003,77400.0
2013-06-26 10:10:00,42.93,43.01,42.73,42.73,140200.0,28.003,28.0552,27.8725,27.8725,140200.0
2013-06-26 10:20:00,42.75,42.79,42.72,42.73,149600.0,27.8856,27.9117,27.866,27.8725,149600.0
2013-06-26 10:30:00,42.72,42.73,42.63,42.63,84000.0,27.866,27.8725,27.8073,27.8073,84000.0
2013-06-26 10:40:00,42.63,42.64,42.57,42.57,130000.0,27.8073,27.8138,27.7682,27.7682,130000.0
2013-06-26 10:50:00,42.58,42.6,42.48,42.48,65400.0,27.7747,27.7877,27.7095,27.7095,65400.0
2013-06-26 11:00:00,42.48,42.5,42.35,42.37,96900.0,27.7095,27.7225,27.6247,27.6377,96900.0
2013-06-26 11:10:00,42.36,42.53,42.28,42.49,105600.0,27.6312,27.7421,27.579,27.716,105600.0
2013-06-26 11:20:00,42.49,42.5,42.44,42.48,39300.0,27.716,27.7225,27.6834,27.7095,39300.0
2013-06-26 11:30:00,42.48,42.49,42.43,42.45,130700.0,27.7095,27.716,27.6768,27.6899,130700.0
2013-06-26 11:40:00,42.46,42.49,42.44,42.49,68900.0,27.6964,27.716,27.6834,27.716,68900.0
2013-06-26 11:50:00,42.51,42.58,42.49,42.51,86900.0,27.729,27.7747,27.716,27.729,86900.0
2013-06-26 12:00:00,42.51,42.62,42.5,42.5,38400.0,27.729,27.8008,27.7225,27.7225,38400.0
2013-06-26 12:10:00,42.5,42.54,42.48,42.49,34000.0,27.7225,27.7486,27.7095,27.716,34000.0
2013-06-26 12:20:00,42.49,42.53,42.44,42.52,35700.0,27.716,27.7421,27.6834,27.7355,35700.0
2013-06-26 12:30:00,42.51,42.53,42.48,42.5,28100.0,27.729,27.7421,27.7095,27.7225,28100.0
2013-06-26 12:40:00,42.5,42.53,42.44,42.47,15100.0,27.7225,27.7421,27.6834,27.7029,15100.0
2013-06-26 12:50:00,42.47,42.52,42.46,42.47,41100.0,27.7029,27.7355,27.6964,27.7029,41100.0
2013-06-26 13:00:00,42.48,42.52,42.46,42.5,68500.0,27.7095,27.7355,27.6964,27.7225,68500.0
2013-06-26 13:10:00,42.49,42.58,42.49,42.55,34100.0,27.716,27.7747,27.716,27.7551,34100.0
2013-06-26 13:20:00,42.55,42.56,42.52,42.53,36800.0,27.7551,27.7616,27.7355,27.7421,36800.0
2013-06-26 13:30:00,42.54,42.54,42.5,42.51,52300.0,27.7486,27.7486,27.7225,27.729,52300.0
2013-06-26 13:40:00,42.5,42.52,42.46,42.47,62700.0,27.7225,27.7355,27.6964,27.7029,62700.0
2013-06-26 13:50:00,42.47,42.48,42.44,42.47,27800.0,27.7029,27.7095,27.6834,27.7029,27800.0
2013-06-26 14:00:00,42.47,42.47,42.41,42.44,44300.0,27.7029,27.7029,27.6638,27.6834,44300.0
2013-06-26 14:10:00,42.44,42.47,42.41,42.43,35400.0,27.6834,27.7029,27.6638,27.6768,35400.0
2013-06-26 14:20:00,42.43,42.52,42.42,42.51,53900.0,27.6768,27.7355,27.6703,27.729,53900.0
2013-06-26 14:30:00,42.52,42.59,42.51,42.52,147600.0,27.7355,27.7812,27.729,27.7355,147600.0
2013-06-26 14:40:00,42.53,42.55,42.5,42.53,90200.0,27.7421,27.7551,27.7225,27.7421,90200.0
2013-06-26 14:50:00,42.53,42.55,42.5,42.5,89100.0,27.7421,27.7551,27.7225,27.7225,89100.0
2013-06-26 15:00:00,42.5,42.52,42.39,42.39,170100.0,27.7225,27.7355,27.6508,27.6508,170100.0
2013-06-26 15:10:00,42.4,42.47,42.4,42.46,104700.0,27.6573,27.7029,27.6573,27.6964,104700.0
2013-06-26 15:20:00,42.45,42.49,42.43,42.44,78600.0,27.6899,27.716,27.6768,27.6834,78600.0
2013-06-26 15:30:00,42.44,42.45,42.36,42.43,178400.0,27.6834,27.6899,27.6312,27.6768,178400.0
2013-06-26 15:40:00,42.43,42.47,42.35,42.35,215400.0,27.6768,27.7029,27.6247,27.6247,215400.0
2013-06-26 15:50:00,42.35,42.39,42.32,42.33,325900.0,27.6247,27.6508,27.6051,27.6116,325900.0
2013-06-27 09:30:00,42.56,42.97,42.32,42.77,103900.0,27.7616,28.0291,27.6051,27.8986,103900.0
2013-06-27 09:40:00,42.78,42.88,42.7,42.75,93300.0,27.9051,27.9704,27.853,27.8856,93300.0
2013-06-27 09:50:00,42.75,42.85,42.72,42.72,118400.0,27.8856,27.9508,27.866,27.866,118400.0
2013-06-27 10:00:00,42.74,42.82,42.67,42.79,76300.0,27.8791,27.9312,27.8334,27.9117,76300.0
2013-06-27 10:10:00,42.8,42.81,42.73,42.79,95400.0,27.9182,27.9247,27.8725,27.9117,95400.0
2013-06-27 10:20:00,42.8,42.83,42.73,42.76,149000.0,27.9182,27.9378,27.8725,27.8921,149000.0
2013-06-27 10:30:00,42.77,42.89,42.77,42.79,93100.0,27.8986,27.9769,27.8986,27.9117,93100.0
2013-06-27 10:40:00,42.8,42.81,42.71,42.72,59900.0,27.9182,27.9247,27.8595,27.866,59900.0
2013-06-27 10:50:00,42.73,42.81,42.73,42.79,92100.0,27.8725,27.9247,27.8725,27.9117,92100.0
2013-06-27 11:00:00,42.79,42.92,42.78,42.91,97800.0,27.9117,27.9965,27.9051,27.9899,97800.0
2013-06-27 11:10:00,42.9,42.98,42.89,42.98,49400.0,27.9834,28.0356,27.9769,28.0356,49400.0
2013-06-27 11:20:00,42.97,43.0,42.91,42.94,129500.0,28.0291,28.0487,27.9899,28.0095,129500.0
2013-06-27 11:30:00,42.95,43.01,42.94,43.0,45400.0,28.016,28.0552,28.0095,28.0487,45400.0
2013-06-27 11:40:00,43.0,43.09,42.99,43.08,59100.0,28.0487,28.1074,28.0421,28.1008,59100.0
2013-06-27 11:50:00,43.09,43.18,43.08,43.16,66300.0,28.1074,28.1661,28.1008,28.153,66300.0
2013-06-27 12:00:00,43.17,43.17,43.02,43.06,52700.0,28.1595,28.1595,28.0617,28.0878,52700.0
2013-06-27 12:10:00,43.06,43.08,43.04,43.05,41100.0,28.0878,28.1008,28.0747,28.0813,41100.0
2013-06-27 12:20:00,43.05,43.11,43.05,43.09,40200.0,28.0813,28.1204,28.0813,28.1074,40200.0
2013-06-27 12:30:00,43.1,43.17,43.09,43.12,57700.0,28.1139,28.1595,28.1074,28.1269,57700.0
2013-06-27 12:40:00,43.12,43.2,43.12,43.18,31800.0,28.1269,28.1791,28.1269,28.1661,31800.0
2013-06-27 12:50:00,43.18,43.26,43.18,43.22,54800.0,28.1661,28.2182,28.1661,28.1922,54800.0
2013-06-27 13:00:00,43.21,43.24,43.19,43.2,94400.0,28.1856,28.2052,28.1726,28.1791,94400.0
2013-06-27 13:10:00,43.2,43.24,43.19,43.21,46400.0,28.1791,28.2052,28.1726,28.1856,46400.0
2013-06-27 13:20:00,43.2,43.26,43.18,43.25,44600.0,28.1791,28.2182,28.1661,28.2117,44600.0
2013-06-27 13:30:00,43.25,43.28,43.23,43.26,58800.0,28.2117,28.2313,28.1987,28.2182,58800.0
2013-06-27 13:40:00,43.27,43.27,43.2,43.27,43300.0,28.2248,28.2248,28.1791,28.2248,43300.0
2013-06-27 13:50:00,43.27,43.29,43.21,43.21,51600.0,28.2248,28.2378,28.1856,28.1856,51600.0
2013-06-27 14:00:00,43.21,43.21,43.09,43.1,49700.0,28.1856,28.1856,28.1074,28.1139,49700.0
2013-06-27 14:10:00,43.09,43.16,43.08,43.16,86400.0,28.1074,28.153,28.1008,28.153,86400.0
2013-06-27 14:20:00,43.16,43.22,43.15,43.21,69300.0,28.153,28.1922,28.1465,28.1856,69300.0
2013-06-27 14:30:00,43.22,43.24,43.18,43.2,93900.0,28.1922,28.2052,28.1661,28.1791,93900.0
2013-06-27 14:40:00,43.2,43.22,43.15,43.16,59700.0,28.1791,28.1922,28.1465,28.153,59700.0
2013-06-27 14:50:00,43.15,43.19,43.12,43.15,103900.0,28.1465,28.1726,28.1269,28.1465,103900.0
2013-06-27 15:00:00,43.16,43.17,43.04,43.08,84900.0,28.153,28.1595,28.0747,28.1008,84900.0
2013-06-27 15:10:00,43.09,43.2,43.08,43.2,89800.0,28.1074,28.1791,28.1008,28.1791,89800.0
2013-06-27 15:20:00,43.2,43.21,43.15,43.17,109500.0,28.1791,28.1856,28.1465,28.1595,109500.0
2013-06-27 15:30:00,43.18,43.2,43.14,43.18,115800.0,28.1661,28.1791,28.14,28.1661,115800.0
2013-06-27 15:40:00,43.18,43.19,43.1,43.12,196500.0,28.1661,28.1726,28.1139,28.1269,196500.0
2013-06-27 15:50:00,43.12,43.12,43.05,43.09,244200.0,28.1269,28.1269,28.0813,28.1074,244200.0
2013-06-28 09:30:00,43.0,43.16,43.0,43.11,134300.0,28.1274,28.232,28.1274,28.1993,134300.0
2013-06-28 09:40:00,43.11,43.14,42.94,42.97,102100.0,28.1993,28.2189,28.0881,28.1077,102100.0
2013-06-28 09:50:00,42.98,42.98,42.75,42.75,82800.0,28.1143,28.1143,27.9638,27.9638,82800.0
2013-06-28 10:00:00,42.75,42.9,42.73,42.87,236300.0,27.9638,28.062,27.9508,28.0423,236300.0
2013-06-28 10:10:00,42.87,42.94,42.84,42.9,127600.0,28.0423,28.0881,28.0227,28.062,127600.0
2013-06-28 10:20:00,42.9,42.99,42.84,42.98,89000.0,28.062,28.1208,28.0227,28.1143,89000.0
2013-06-28 10:30:00,42.98,43.1,42.97,43.08,28700.0,28.1143,28.1928,28.1077,28.1797,28700.0
2013-06-28 10:40:00,43.08,43.12,43.03,43.1,37400.0,28.1797,28.2059,28.147,28.1928,37400.0
2013-06-28 10:50:00,43.1,43.3,43.04,43.25,51900.0,28.1928,28.3236,28.1535,28.2909,51900.0
2013-06-28 11:00:00,43.24,43.3,43.21,43.24,52500.0,28.2844,28.3236,28.2647,28.2844,52500.0
2013-06-28 11:10:00,43.24,43.3,43.22,43.22,62500.0,28.2844,28.3236,28.2713,28.2713,62500.0
2013-06-28 11:20:00,43.21,43.24,43.07,43.08,56300.0,28.2647,28.2844,28.1732,28.1797,56300.0
2013-06-28 11:30:00,43.07,43.18,43.03,43.08,68500.0,28.1732,28.2451,28.147,28.1797,68500.0
2013-06-28 11:40:00,43.08,43.09,42.98,43.01,83300.0,28.1797,28.1862,28.1143,28.1339,83300.0
2013-06-28 11:50:00,43.01,43.04,42.98,43.02,42400.0,28.1339,28.1535,28.1143,28.1404,42400.0
2013-06-28 12:00:00,43.03,43.04,42.97,42.99,44100.0,28.147,28.1535,28.1077,28.1208,44100.0
2013-06-28 12:10:00,42.99,43.03,42.95,42.99,31600.0,28.1208,28.147,28.0947,28.1208,31600.0
2013-06-28 12:20:00,42.98,43.0,42.93,42.98,95900.0,28.1143,28.1274,28.0816,28.1143,95900.0
2013-06-28 12:30:00,42.98,43.02,42.93,42.98,38600.0,28.1143,28.1404,28.0816,28.1143,38600.0
2013-06-28 12:40:00,42.97,43.02,42.94,43.02,52200.0,28.1077,28.1404,28.0881,28.1404,52200.0
2013-06-28 12:50:00,43.01,43.03,42.98,42.99,54300.0,28.1339,28.147,28.1143,28.1208,54300.0
2013-06-28 13:00:00,42.99,43.12,42.97,43.11,72700.0,28.1208,28.2059,28.1077,28.1993,72700.0
2013-06-28 13:10:00,43.1,43.14,43.05,43.11,42000.0,28.1928,28.2189,28.1601,28.1993,42000.0
2013-06-28 13:20:00,43.11,43.15,43.09,43.14,23900.0,28.1993,28.2255,28.1862,28.2189,23900.0
2013-06-28 13:30:00,43.14,43.14,43.09,43.09,45900.0,28.2189,28.2189,28.1862,28.1862,45900.0
2013-06-28 13:40:00,43.08,43.17,43.06,43.17,28700.0,28.1797,28.2386,28.1666,28.2386,28700.0
2013-06-28 13:50:00,43.17,43.22,43.15,43.15,47600.0,28.2386,28.2713,28.2255,28.2255,47600.0
2013-06-28 14:00:00,43.15,43.25,43.14,43.23,31300.0,28.2255,28.2909,28.2189,28.2778,31300.0
2013-06-28 14:10:00,43.23,43.23,43.17,43.2,35200.0,28.2778,28.2778,28.2386,28.2582,35200.0
2013-06-28 14:20:00,43.2,43.26,43.18,43.25,68100.0,28.2582,28.2974,28.2451,28.2909,68100.0
2013-06-28 14:30:00,43.25,43.26,43.23,43.25,45700.0,28.2909,28.2974,28.2778,28.2909,45700.0
2013-06-28 14:40:00,43.25,43.26,43.2,43.25,41100.0,28.2909,28.2974,28.2582,28.2909,41100.0
2013-06-28 14:50:00,43.26,43.26,43.13,43.15,39500.0,28.2974,28.2974,28.2124,28.2255,39500.0
2013-06-28 15:00:00,43.15,43.15,42.99,42.99,33400.0,28.2255,28.2255,28.1208,28.1208,33400.0
2013-06-28 15:10:00,43.0,43.05,43.0,43.05,47300.0,28.1274,28.1601,28.1274,28.1601,47300.0
2013-06-28 15:20:00,43.05,43.08,43.02,43.06,40100.0,28.1601,28.1797,28.1404,28.1666,40100.0
2013-06-28 15:30:00,43.06,43.13,43.06,43.09,61500.0,28.1666,28.2124,28.1666,28.1862,61500.0
2013-06-28 15:40:00,43.09,43.11,42.94,42.94,169100.0,28.1862,28.1993,28.0881,28.0881,169100.0
2013-06-28 15:50:00,42.95,43.0,42.75,42.76,414400.0,28.0947,28.1274,27.9638,27.9704,414400.0
2013-07-01 09:30:00,43.05,43.32,42.91,43.19,53400.0,28.1601,28.3367,28.0685,28.2516,53400.0
2013-07-01 09:40:00,43.17,43.27,43.13,43.19,90100.0,28.2386,28.304,28.2124,28.2516,90100.0
2013-07-01 09:50:00,43.2,43.27,43.12,43.16,78800.0,28.2582,28.304,28.2059,28.232,78800.0
2013-07-01 10:00:00,43.16,43.28,43.14,43.26,78900.0,28.232,28.3105,28.2189,28.2974,78900.0
2013-07-01 10:10:00,43.26,43.27,43.14,43.17,115500.0,28.2974,28.304,28.2189,28.2386,115500.0
2013-07-01 10:20:00,43.18,43.23,43.16,43.22,162700.0,28.2451,28.2778,28.232,28.2713,162700.0
2013-07-01 10:30:00,43.23,43.29,43.16,43.19,184300.0,28.2778,28.3171,28.232,28.2516,184300.0
2013-07-01 10:40:00,43.2,43.25,43.2,43.24,74000.0,28.2582,28.2909,28.2582,28.2844,74000.0
2013-07-01 10:50:00,43.25,43.44,43.24,43.38,43300.0,28.2909,28.4152,28.2844,28.3759,43300.0
2013-07-01 11:00:00,43.37,43.5,43.35,43.49,42600.0,28.3694,28.4544,28.3563,28.4479,42600.0
2013-07-01 11:10:00,43.49,43.49,43.43,43.45,97500.0,28.4479,28.4479,28.4086,28.4217,97500.0
2013-07-01 11:20:00,43.45,43.46,43.41,43.43,61100.0,28.4217,28.4283,28.3956,28.4086,61100.0
2013-07-01 11:30:00,43.43,43.47,43.42,43.43,50400.0,28.4086,28.4348,28.4021,28.4086,50400.0
2013-07-01 11:40:00,43.44,43.5,43.41,43.49,56400.0,28.4152,28.4544,28.3956,28.4479,56400.0
2013-07-01 11:50:00,43.49,43.52,43.47,43.49,64500.0,28.4479,28.4675,28.4348,28.4479,64500.0
2013-07-01 12:00:00,43.49,43.55,43.45,43.54,137800.0,28.4479,28.4871,28.4217,28.4806,137800.0
2013-07-01 12:10:00,43.55,43.64,43.53,43.58,103100.0,28.4871,28.546,28.4741,28.5068,103100.0
2013-07-01 12:20:00,43.57,43.58,43.49,43.49,61600.0,28.5002,28.5068,28.4479,28.4479,61600.0
2013-07-01 12:30:00,43.49,43.58,43.46,43.58,40600.0,28.4479,28.5068,28.4283,28.5068,40600.0
2013-07-01 12:40:00,43.58,43.59,43.56,43.59,41800.0,28.5068,28.5133,28.4937,28.5133,41800.0
2013-07-01 12:50:00,43.59,43.63,43.59,43.6,43900.0,28.5133,28.5395,28.5133,28.5198,43900.0
2013-07-01 13:00:00,43.6,43.62,43.56,43.59,51700.0,28.5198,28.5329,28.4937,28.5133,51700.0
2013-07-01 13:10:00,43.59,43.63,43.57,43.61,60200.0,28.5133,28.5395,28.5002,28.5264,60200.0
2013-07-01 13:20:00,43.61,43.62,43.54,43.57,62300.0,28.5264,28.5329,28.4806,28.5002,62300.0
2013-07-01 13:30:00,43.56,43.63,43.55,43.59,45000.0,28.4937,28.5395,28.4871,28.5133,45000.0
2013-07-01 13:40:00,43.6,43.6,43.52,43.55,51600.0,28.5198,28.5198,28.4675,28.4871,51600.0
2013-07-01 13:50:00,43.55,43.59,43.52,43.53,111400.0,28.4871,28.5133,28.4675,28.4741,111400.0
2013-07-01 14:00:00,43.53,43.56,43.5,43.51,119800.0,28.4741,28.4937,28.4544,28.461,119800.0
2013-07-01 14:10:00,43.51,43.54,43.5,43.53,84400.0,28.461,28.4806,28.4544,28.4741,84400.0
2013-07-01 14:20:00,43.53,43.55,43.47,43.55,75700.0,28.4741,28.4871,28.4348,28.4871,75700.0
2013-07-01 14:30:00,43.54,43.59,43.52,43.56,132300.0,28.4806,28.5133,28.4675,28.4937,132300.0
2013-07-01 14:40:00,43.56,43.59,43.54,43.56,32000.0,28.4937,28.5133,28.4806,28.4937,32000.0
2013-07-01 14:50:00,43.56,43.65,43.55,43.63,79100.0,28.4937,28.5525,28.4871,28.5395,79100.0
2013-07-01 15:00:00,43.63,43.75,43.63,43.73,140800.0,28.5395,28.618,28.5395,28.6049,140800.0
2013-07-01 15:10:00,43.73,43.75,43.69,43.7,98400.0,28.6049,28.618,28.5787,28.5853,98400.0
2013-07-01 15:20:00,43.71,43.77,43.68,43.73,248300.0,28.5918,28.631,28.5722,28.6049,248300.0
2013-07-01 15:30:00,43.73,43.74,43.59,43.6,253800.0,28.6049,28.6114,28.5133,28.5198,253800.0
2013-07-01 15:40:00,43.61,43.66,43.55,43.61,247900.0,28.5264,28.5591,28.4871,28.5264,247900.0
2013-07-01 15:50:00,43.6,43.69,43.54,43.62,431900.0,28.5198,28.5787,28.4806,28.5329,431900.0
2013-07-02 09:30:00,43.5,43.74,43.47,43.65,102900.0,28.4544,28.6114,28.4348,28.5525,102900.0
2013-07-02 09:40:00,43.68,43.89,43.62,43.85,79300.0,28.5722,28.7095,28.5329,28.6834,79300.0
2013-07-02 09:50:00,43.85,43.89,43.77,43.77,103500.0,28.6834,28.7095,28.631,28.631,103500.0
2013-07-02 10:00:00,43.78,43.87,43.68,43.78,66400.0,28.6376,28.6965,28.5722,28.6376,66400.0
2013-07-02 10:10:00,43.78,43.78,43.63,43.66,50600.0,28.6376,28.6376,28.5395,28.5591,50600.0
2013-07-02 10:20:00,43.66,43.77,43.66,43.74,77000.0,28.5591,28.631,28.5591,28.6114,77000.0
2013-07-02 10:30:00,43.74,43.79,43.74,43.77,104800.0,28.6114,28.6441,28.6114,28.631,104800.0
2013-07-02 10:40:00,43.77,43.87,43.77,43.8,107300.0,28.631,28.6965,28.631,28.6507,107300.0
2013-07-02 10:50:00,43.8,43.84,43.77,43.81,63600.0,28.6507,28.6768,28.631,28.6572,63600.0
2013-07-02 11:00:00,43.82,43.82,43.63,43.63,76000.0,28.6637,28.6637,28.5395,28.5395,76000.0
2013-07-02 11:10:00,43.64,43.66,43.6,43.65,53700.0,28.546,28.5591,28.5198,28.5525,53700.0
2013-07-02 11:20:00,43.65,43.67,43.6,43.62,68900.0,28.5525,28.5656,28.5198,28.5329,68900.0
2013-07-02 11:30:00,43.62,43.72,43.59,43.72,73800.0,28.5329,28.5983,28.5133,28.5983,73800.0
2013-07-02 11:40:00,43.71,43.73,43.68,43.69,63900.0,28.5918,28.6049,28.5722,28.5787,63900.0
2013-07-02 11:50:00,43.68,43.68,43.57,43.6,52800.0,28.5722,28.5722,28.5002,28.5198,52800.0
2013-07-02 12:00:00,43.59,43.62,43.55,43.56,61500.0,28.5133,28.5329,28.4871,28.4937,61500.0
2013-07-02 12:10:00,43.55,43.56,43.44,43.45,63500.0,28.4871,28.4937,28.4152,28.4217,63500.0
2013-07-02 12:20:00,43.45,43.46,43.39,43.44,26700.0,28.4217,28.4283,28.3825,28.4152,26700.0
2013-07-02 12:30:00,43.44,43.45,43.37,43.37,39000.0,28.4152,28.4217,28.3694,28.3694,39000.0
2013-07-02 12:40:00,43.37,43.37,43.12,43.14,152100.0,28.3694,28.3694,28.2059,28.2189,152100.0
2013-07-02 12:50:00,43.13,43.26,43.11,43.25,56400.0,28.2124,28.2974,28.1993,28.2909,56400.0
2013-07-02 13:00:00,43.26,43.26,43.22,43.23,35300.0,28.2974,28.2974,28.2713,28.2778,35300.0
2013-07-02 13:10:00,43.24,43.25,43.13,43.24,44100.0,28.2844,28.2909,28.2124,28.2844,44100.0
2013-07-02 13:20:00,43.23,43.23,43.2,43.2,23900.0,28.2778,28.2778,28.2582,28.2582,23900.0
2013-07-02 13:30:00,43.2,43.26,43.16,43.22,96500.0,28.2582,28.2974,28.232,28.2713,96500.0
2013-07-02 13:40:00,43.22,43.3,43.21,43.26,79600.0,28.2713,28.3236,28.2647,28.2974,79600.0
2013-07-02 13:50:00,43.25,43.31,43.24,43.26,37200.0,28.2909,28.3301,28.2844,28.2974,37200.0
2013-07-02 14:00:00,43.25,43.27,43.15,43.15,42000.0,28.2909,28.304,28.2255,28.2255,42000.0
2013-07-02 14:10:00,43.15,43.15,43.04,43.07,42100.0,28.2255,28.2255,28.1535,28.1732,42100.0
2013-07-02 14:20:00,43.06,43.08,43.01,43.04,55100.0,28.1666,28.1797,28.1339,28.1535,55100.0
2013-07-02 14:30:00,43.03,43.13,42.99,43.0,49200.0,28.147,28.2124,28.1208,28.1274,49200.0
2013-07-02 14:40:00,43.0,43.07,42.98,43.04,47300.0,28.1274,28.1732,28.1143,28.1535,47300.0
2013-07-02 14:50:00,43.04,43.12,43.04,43.08,58300.0,28.1535,28.2059,28.1535,28.1797,58300.0
2013-07-02 15:00:00,43.08,43.09,43.04,43.04,69500.0,28.1797,28.1862,28.1535,28.1535,69500.0
2013-07-02 15:10:00,43.04,43.14,43.04,43.12,47200.0,28.1535,28.2189,28.1535,28.2059,47200.0
2013-07-02 15:20:00,43.12,43.13,42.96,42.96,81700.0,28.2059,28.2124,28.1012,28.1012,81700.0
2013-07-02 15:30:00,42.96,43.04,42.95,43.01,103400.0,28.1012,28.1535,28.0947,28.1339,103400.0
2013-07-02 15:40:00,43.01,43.1,43.0,43.02,152100.0,28.1339,28.1928,28.1274,28.1404,152100.0
2013-07-02 15:50:00,43.02,43.11,43.02,43.09,158500.0,28.1404,28.1993,28.1404,28.1862,158500.0
2013-07-03 09:30:00,42.82,42.93,42.72,42.82,43900.0,28.0096,28.0816,27.9442,28.0096,43900.0
2013-07-03 09:40:00,42.82,43.13,42.82,42.91,44000.0,28.0096,28.2124,28.0096,28.0685,44000.0
2013-07-03 09:50:00,42.93,43.06,42.82,42.82,33500.0,28.0816,28.1666,28.0096,28.0096,33500.0
2013-07-03 10:00:00,42.82,43.0,42.79,42.99,79400.0,28.0096,28.1274,27.99,28.1208,79400.0
2013-07-03 10:10:00,42.98,43.03,42.89,42.93,69500.0,28.1143,28.147,28.0554,28.0816,69500.0
2013-07-03 10:20:00,42.93,43.08,42.92,43.05,43600.0,28.0816,28.1797,28.075,28.1601,43600.0
2013-07-03 10:30:00,43.06,43.09,42.99,43.07,64800.0,28.1666,28.1862,28.1208,28.1732,64800.0
2013-07-03 10:40:00,43.07,43.15,43.07,43.14,63000.0,28.1732,28.2255,28.1732,28.2189,63000.0
2013-07-03 10:50:00,43.15,43.17,42.98,43.0,127200.0,28.2255,28.2386,28.1143,28.1274,127200.0
2013-07-03 11:00:00,43.0,43.07,42.99,43.0,125600.0,28.1274,28.1732,28.1208,28.1274,125600.0
2013-07-03 11:10:00,43.0,43.27,43.0,43.24,111700.0,28.1274,28.304,28.1274,28.2844,111700.0
2013-07-03 11:20:00,43.24,43.25,43.15,43.24,66800.0,28.2844,28.2909,28.2255,28.2844,66800.0
2013-07-03 11:30:00,43.23,43.24,43.08,43.11,64100.0,28.2778,28.2844,28.1797,28.1993,64100.0
2013-07-03 11:40:00,43.11,43.12,43.02,43.08,66700.0,28.1993,28.2059,28.1404,28.1797,66700.0
2013-07-03 11:50:00,43.08,43.25,43.08,43.24,63500.0,28.1797,28.2909,28.1797,28.2844,63500.0
2013-07-03 12:00:00,43.25,43.26,43.1,43.25,115100.0,28.2909,28.2974,28.1928,28.2909,115100.0
2013-07-03 12:10:00,43.25,43.3,43.22,43.29,70900.0,28.2909,28.3236,28.2713,28.3171,70900.0
2013-07-03 12:20:00,43.3,43.46,43.3,43.45,103700.0,28.3236,28.4283,28.3236,28.4217,103700.0
2013-07-03 12:30:00,43.44,43.45,43.2,43.2,85600.0,28.4152,28.4217,28.2582,28.2582,85600.0
2013-07-03 12:40:00,43.2,43.29,43.18,43.24,85600.0,28.2582,28.3171,28.2451,28.2844,85600.0
2013-07-03 12:50:00,43.24,43.24,43.07,43.2,145200.0,28.2844,28.2844,28.1732,28.2582,145200.0
2013-07-05 09:30:00,43.46,43.65,43.4,43.58,75100.0,28.4283,28.5525,28.389,28.5068,75100.0
2013-07-05 09:40:00,43.56,43.8,43.55,43.75,59600.0,28.4937,28.6507,28.4871,28.618,59600.0
2013-07-05 09:50:00,43.75,43.85,43.69,43.72,58300.0,28.618,28.6834,28.5787,28.5983,58300.0
2013-07-05 10:00:00,43.72,43.79,43.65,43.74,44600.0,28.5983,28.6441,28.5525,28.6114,44600.0
2013-07-05 10:10:00,43.71,43.71,43.57,43.64,45700.0,28.5918,28.5918,28.5002,28.546,45700.0
2013-07-05 10:20:00,43.64,43.64,43.49,43.64,37000.0,28.546,28.546,28.4479,28.546,37000.0
2013-07-05 10:30:00,43.64,43.74,43.56,43.57,28800.0,28.546,28.6114,28.4937,28.5002,28800.0
2013-07-05 10:40:00,43.58,43.7,43.58,43.65,34700.0,28.5068,28.5853,28.5068,28.5525,34700.0
2013-07-05 10:50:00,43.65,43.7,43.55,43.69,25000.0,28.5525,28.5853,28.4871,28.5787,25000.0
2013-07-05 11:00:00,43.7,43.85,43.7,43.78,88600.0,28.5853,28.6834,28.5853,28.6376,88600.0
2013-07-05 11:10:00,43.79,43.85,43.72,43.81,53200.0,28.6441,28.6834,28.5983,28.6572,53200.0
2013-07-05 11:20:00,43.81,43.85,43.76,43.8,33500.0,28.6572,28.6834,28.6245,28.6507,33500.0
2013-07-05 11:30:00,43.79,43.8,43.7,43.8,43900.0,28.6441,28.6507,28.5853,28.6507,43900.0
2013-07-05 11:40:00,43.8,43.81,43.75,43.81,41900.0,28.6507,28.6572,28.618,28.6572,41900.0
2013-07-05 11:50:00,43.82,43.97,43.8,43.97,37600.0,28.6637,28.7619,28.6507,28.7619,37600.0
2013-07-05 12:00:00,43.97,43.99,43.92,43.92,31500.0,28.7619,28.7749,28.7292,28.7292,31500.0
2013-07-05 12:10:00,43.92,43.94,43.85,43.86,21100.0,28.7292,28.7422,28.6834,28.6899,21100.0
2013-07-05 12:20:00,43.86,43.89,43.79,43.8,18300.0,28.6899,28.7095,28.6441,28.6507,18300.0
2013-07-05 12:30:00,43.81,43.88,43.81,43.81,21100.0,28.6572,28.703,28.6572,28.6572,21100.0
2013-07-05 12:40:00,43.81,43.84,43.81,43.81,18900.0,28.6572,28.6768,28.6572,28.6572,18900.0
2013-07-05 12:50:00,43.82,43.84,43.79,43.81,11800.0,28.6637,28.6768,28.6441,28.6572,11800.0
2013-07-05 13:00:00,43.81,43.81,43.73,43.78,18400.0,28.6572,28.6572,28.6049,28.6376,18400.0
2013-07-05 13:10:00,43.77,43.89,43.77,43.85,30200.0,28.631,28.7095,28.631,28.6834,30200.0
2013-07-05 13:20:00,43.84,43.93,43.84,43.92,30700.0,28.6768,28.7357,28.6768,28.7292,30700.0
2013-07-05 13:30:00,43.93,44.0,43.93,44.0,65600.0,28.7357,28.7815,28.7357,28.7815,65600.0
2013-07-05 13:40:00,44.0,44.04,44.0,44.02,63700.0,28.7815,28.8077,28.7815,28.7946,63700.0
2013-07-05 13:50:00,44.02,44.06,44.02,44.05,45700.0,28.7946,28.8207,28.7946,28.8142,45700.0
2013-07-05 14:00:00,44.05,44.14,44.05,44.14,63500.0,28.8142,28.8731,28.8142,28.8731,63500.0
2013-07-05 14:10:00,44.14,44.21,44.14,44.19,56900.0,28.8731,28.9189,28.8731,28.9058,56900.0
2013-07-05 14:20:00,44.2,44.26,44.18,44.25,73400.0,28.9123,28.9516,28.8992,28.945,73400.0
2013-07-05 14:30:00,44.25,44.28,44.23,44.27,57100.0,28.945,28.9646,28.9319,28.9581,57100.0
2013-07-05 14:40:00,44.28,44.29,44.23,44.27,59900.0,28.9646,28.9712,28.9319,28.9581,59900.0
2013-07-05 14:50:00,44.26,44.3,44.23,44.25,75700.0,28.9516,28.9777,28.9319,28.945,75700.0
2013-07-05 15:00:00,44.25,44.25,44.2,44.22,59100.0,28.945,28.945,28.9123,28.9254,59100.0
2013-07-05 15:10:00,44.23,44.25,44.15,44.15,58100.0,28.9319,28.945,28.8796,28.8796,58100.0
2013-07-05 15:20:00,44.15,44.15,44.02,44.04,70500.0,28.8796,28.8796,28.7946,28.8077,70500.0
2013-07-05 15:30:00,44.04,44.13,44.03,44.12,69300.0,28.8077,28.8665,28.8011,28.86,69300.0
2013-07-05 15:40:00,44.12,44.17,44.09,44.1,90800.0,28.86,28.8927,28.8404,28.8469,90800.0
2013-07-05 15:50:00,44.1,44.24,44.09,44.23,147200.0,28.8469,28.9385,28.8404,28.9319,147200.0
2013-07-08 09:30:00,44.38,44.67,44.35,44.43,95100.0,29.0301,29.2198,29.0104,29.0628,95100.0
2013-07-08 09:40:00,44.42,44.51,44.33,44.43,74000.0,29.0562,29.1151,28.9974,29.0628,74000.0
2013-07-08 09:50:00,44.45,44.56,44.38,44.45,66300.0,29.0758,29.1478,29.0301,29.0758,66300.0
2013-07-08 10:00:00,44.46,44.57,44.44,44.5,55400.0,29.0824,29.1543,29.0693,29.1086,55400.0
2013-07-08 10:10:00,44.5,44.54,44.44,44.53,62700.0,29.1086,29.1347,29.0693,29.1282,62700.0
2013-07-08 10:20:00,44.54,44.56,44.41,44.41,69700.0,29.1347,29.1478,29.0497,29.0497,69700.0
2013-07-08 10:30:00,44.41,44.42,44.23,44.42,112000.0,29.0497,29.0562,28.9319,29.0562,112000.0
2013-07-08 10:40:00,44.42,44.52,44.41,44.44,53100.0,29.0562,29.1216,29.0497,29.0693,53100.0
2013-07-08 10:50:00,44.44,44.44,44.34,44.36,52200.0,29.0693,29.0693,29.0039,29.017,52200.0
2013-07-08 11:00:00,44.36,44.48,44.36,44.46,55800.0,29.017,29.0955,29.017,29.0824,55800.0
2013-07-08 11:10:00,44.46,44.49,44.4,44.4,44300.0,29.0824,29.102,29.0431,29.0431,44300.0
2013-07-08 11:20:00,44.4,44.4,44.25,44.26,46500.0,29.0431,29.0431,28.945,28.9516,46500.0
2013-07-08 11:30:00,44.25,44.27,44.2,44.26,35300.0,28.945,28.9581,28.9123,28.9516,35300.0
2013-07-08 11:40:00,44.26,44.27,44.2,44.22,40700.0,28.9516,28.9581,28.9123,28.9254,40700.0
2013-07-08 11:50:00,44.22,44.23,44.12,44.19,36500.0,28.9254,28.9319,28.86,28.9058,36500.0
2013-07-08 12:00:00,44.19,44.26,44.19,44.25,33000.0,28.9058,28.9516,28.9058,28.945,33000.0
2013-07-08 12:10:00,44.24,44.26,44.18,44.26,43600.0,28.9385,28.9516,28.8992,28.9516,43600.0
2013-07-08 12:20:00,44.27,44.34,44.27,44.3,27000.0,28.9581,29.0039,28.9581,28.9777,27000.0
2013-07-08 12:30:00,44.29,44.39,44.28,44.34,35200.0,28.9712,29.0366,28.9646,29.0039,35200.0
2013-07-08 12:40:00,44.34,44.37,44.27,44.27,45400.0,29.0039,29.0235,28.9581,28.9581,45400.0
2013-07-08 12:50:00,44.27,44.34,44.25,44.29,32600.0,28.9581,29.0039,28.945,28.9712,32600.0
2013-07-08 13:00:00,44.29,44.37,44.29,44.31,39300.0,28.9712,29.0235,28.9712,28.9843,39300.0
2013-07-08 13:10:00,44.32,44.35,44.26,44.29,28400.0,28.9908,29.0104,28.9516,28.9712,28400.0
2013-07-08 13:20:00,44.3,44.32,44.24,44.25,22500.0,28.9777,28.9908,28.9385,28.945,22500.0
2013-07-08 13:30:00,44.25,44.3,44.23,44.29,40100.0,28.945,28.9777,28.9319,28.9712,40100.0
2013-07-08 13:40:00,44.29,44.39,44.28,44.38,42700.0,28.9712,29.0366,28.9646,29.0301,42700.0
2013-07-08 13:50:00,44.38,44.4,44.35,44.38,62600.0,29.0301,29.0431,29.0104,29.0301,62600.0
2013-07-08 14:00:00,44.38,44.52,44.37,44.51,137800.0,29.0301,29.1216,29.0235,29.1151,137800.0
2013-07-08 14:10:00,44.51,44.61,44.5,44.59,141700.0,29.1151,29.1805,29.1086,29.1674,141700.0
2013-07-08 14:20:00,44.58,44.63,44.51,44.51,97000.0,29.1609,29.1936,29.1151,29.1151,97000.0
2013-07-08 14:30:00,44.52,44.54,44.47,44.47,50000.0,29.1216,29.1347,29.0889,29.0889,50000.0
2013-07-08 14:40:00,44.46,44.49,44.41,44.43,44200.0,29.0824,29.102,29.0497,29.0628,44200.0
2013-07-08 14:50:00,44.43,44.51,44.43,44.47,43300.0,29.0628,29.1151,29.0628,29.0889,43300.0
2013-07-08 15:00:00,44.47,44.47,44.34,44.35,52500.0,29.0889,29.0889,29.0039,29.0104,52500.0
2013-07-08 15:10:00,44.35,44.37,44.31,44.33,54000.0,29.0104,29.0235,28.9843,28.9974,54000.0
2013-07-08 15:20:00,44.33,44.34,44.27,44.27,46300.0,28.9974,29.0039,28.9581,28.9581,46300.0
2013-07-08 15:30:00,44.27,44.4,44.23,44.39,97200.0,28.9581,29.0431,28.9319,29.0366,97200.0
2013-07-08 15:40:00,44.38,44.41,44.36,44.39,81200.0,29.0301,29.0497,29.017,29.0366,81200.0
2013-07-08 15:50:00,44.38,44.39,44.29,44.36,145600.0,29.0301,29.0366,28.9712,29.017,145600.0
2013-07-09 09:30:00,44.6,44.9,44.49,44.5,99100.0,29.174,29.3702,29.102,29.1086,99100.0
2013-07-09 09:40:00,44.51,44.54,44.37,44.38,100800.0,29.1151,29.1347,29.0235,29.0301,100800.0
2013-07-09 09:50:00,44.38,44.55,44.34,44.54,117600.0,29.0301,29.1413,29.0039,29.1347,117600.0
2013-07-09 10:00:00,44.54,44.56,44.45,44.48,152500.0,29.1347,29.1478,29.0758,29.0955,152500.0
2013-07-09 10:10:00,44.5,44.7,44.49,44.64,139300.0,29.1086,29.2394,29.102,29.2001,139300.0
2013-07-09 10:20:00,44.66,44.72,44.51,44.52,68000.0,29.2132,29.2525,29.1151,29.1216,68000.0
2013-07-09 10:30:00,44.51,44.59,44.49,44.52,76300.0,29.1151,29.1674,29.102,29.1216,76300.0
2013-07-09 10:40:00,44.52,44.66,44.5,44.64,58700.0,29.1216,29.2132,29.1086,29.2001,58700.0
2013-07-09 10:50:00,44.65,44.66,44.55,44.57,102900.0,29.2067,29.2132,29.1413,29.1543,102900.0
2013-07-09 11:00:00,44.58,44.7,44.58,44.68,47500.0,29.1609,29.2394,29.1609,29.2263,47500.0
2013-07-09 11:10:00,44.68,44.71,44.61,44.62,40700.0,29.2263,29.2459,29.1805,29.187,40700.0
2013-07-09 11:20:00,44.62,44.63,44.58,44.59,37800.0,29.187,29.1936,29.1609,29.1674,37800.0
2013-07-09 11:30:00,44.59,44.62,44.54,44.56,60300.0,29.1674,29.187,29.1347,29.1478,60300.0
2013-07-09 11:40:00,44.56,44.61,44.55,44.57,38400.0,29.1478,29.1805,29.1413,29.1543,38400.0
2013-07-09 11:50:00,44.57,44.59,44.5,44.52,53300.0,29.1543,29.1674,29.1086,29.1216,53300.0
2013-07-09 12:00:00,44.52,44.53,44.5,44.51,38000.0,29.1216,29.1282,29.1086,29.1151,38000.0
2013-07-09 12:10:00,44.51,44.58,44.51,44.51,195500.0,29.1151,29.1609,29.1151,29.1151,195500.0
2013-07-09 12:20:00,44.51,44.63,44.49,44.63,95100.0,29.1151,29.1936,29.102,29.1936,95100.0
2013-07-09 12:30:00,44.63,44.77,44.63,44.72,47000.0,29.1936,29.2852,29.1936,29.2525,47000.0
2013-07-09 12:40:00,44.71,44.76,44.71,44.74,33300.0,29.2459,29.2786,29.2459,29.2655,33300.0
2013-07-09 12:50:00,44.74,44.86,44.74,44.82,44100.0,29.2655,29.344,29.2655,29.3179,44100.0
2013-07-09 13:00:00,44.82,44.88,44.78,44.84,67700.0,29.3179,29.3571,29.2917,29.331,67700.0
2013-07-09 13:10:00,44.84,44.91,44.83,44.88,71500.0,29.331,29.3767,29.3244,29.3571,71500.0
2013-07-09 13:20:00,44.88,44.96,44.87,44.95,78900.0,29.3571,29.4094,29.3506,29.4029,78900.0
2013-07-09 13:30:00,44.94,44.96,44.76,44.77,77600.0,29.3964,29.4094,29.2786,29.2852,77600.0
2013-07-09 13:40:00,44.76,44.77,44.68,44.7,57500.0,29.2786,29.2852,29.2263,29.2394,57500.0
2013-07-09 13:50:00,44.69,44.71,44.65,44.66,42400.0,29.2328,29.2459,29.2067,29.2132,42400.0
2013-07-09 14:00:00,44.65,44.66,44.59,44.65,59700.0,29.2067,29.2132,29.1674,29.2067,59700.0
2013-07-09 14:10:00,44.65,44.66,44.59,44.61,60800.0,29.2067,29.2132,29.1674,29.1805,60800.0
2013-07-09 14:20:00,44.61,44.65,44.58,44.63,75100.0,29.1805,29.2067,29.1609,29.1936,75100.0
2013-07-09 14:30:00,44.63,44.7,44.58,44.7,157100.0,29.1936,29.2394,29.1609,29.2394,157100.0
2013-07-09 14:40:00,44.7,44.76,44.69,44.73,31300.0,29.2394,29.2786,29.2328,29.259,31300.0
2013-07-09 14:50:00,44.73,44.73,44.65,44.65,38200.0,29.259,29.259,29.2067,29.2067,38200.0
2013-07-09 15:00:00,44.66,44.7,44.65,44.7,64500.0,29.2132,29.2394,29.2067,29.2394,64500.0
2013-07-09 15:10:00,44.7,44.71,44.63,44.67,116700.0,29.2394,29.2459,29.1936,29.2198,116700.0
2013-07-09 15:20:00,44.68,44.72,44.65,44.65,71000.0,29.2263,29.2525,29.2067,29.2067,71000.0
2013-07-09 15:30:00,44.65,44.68,44.59,44.64,96400.0,29.2067,29.2263,29.1674,29.2001,96400.0
2013-07-09 15:40:00,44.65,44.65,44.54,44.56,128600.0,29.2067,29.2067,29.1347,29.1478,128600.0
2013-07-09 15:50:00,44.56,44.63,44.49,44.61,168700.0,29.1478,29.1936,29.102,29.1805,168700.0
2013-07-10 09:30:00,44.64,44.92,44.51,44.88,50900.0,29.2001,29.3833,29.1151,29.3571,50900.0
2013-07-10 09:40:00,44.88,44.98,44.78,44.96,61400.0,29.3571,29.4225,29.2917,29.4094,61400.0
2013-07-10 09:50:00,44.95,45.05,44.94,45.02,80200.0,29.4029,29.4683,29.3964,29.4487,80200.0
2013-07-10 10:00:00,45.0,45.1,44.99,45.03,51800.0,29.4356,29.501,29.4291,29.4552,51800.0
2013-07-10 10:10:00,45.03,45.12,45.03,45.05,121900.0,29.4552,29.5141,29.4552,29.4683,121900.0
2013-07-10 10:20:00,45.04,45.13,45.01,45.06,96700.0,29.4618,29.5207,29.4422,29.4749,96700.0
2013-07-10 10:30:00,45.07,45.13,45.05,45.13,226400.0,29.4814,29.5207,29.4683,29.5207,226400.0
2013-07-10 10:40:00,45.13,45.23,45.13,45.23,61700.0,29.5207,29.5861,29.5207,29.5861,61700.0
2013-07-10 10:50:00,45.23,45.26,45.2,45.25,48500.0,29.5861,29.6057,29.5664,29.5991,48500.0
2013-07-10 11:00:00,45.25,45.27,45.14,45.17,75700.0,29.5991,29.6122,29.5272,29.5468,75700.0
2013-07-10 11:10:00,45.19,45.26,45.17,45.26,39400.0,29.5599,29.6057,29.5468,29.6057,39400.0
2013-07-10 11:20:00,45.27,45.28,45.24,45.26,38800.0,29.6122,29.6188,29.5926,29.6057,38800.0
2013-07-10 11:30:00,45.26,45.28,45.21,45.22,66900.0,29.6057,29.6188,29.573,29.5795,66900.0
2013-07-10 11:40:00,45.22,45.33,45.21,45.26,88600.0,29.5795,29.6515,29.573,29.6057,88600.0
2013-07-10 11:50:00,45.27,45.38,45.27,45.37,52400.0,29.6122,29.6842,29.6122,29.6776,52400.0
2013-07-10 12:00:00,45.36,45.36,45.25,45.28,22800.0,29.6711,29.6711,29.5991,29.6188,22800.0
2013-07-10 12:10:00,45.29,45.33,45.29,45.3,26900.0,29.6253,29.6515,29.6253,29.6319,26900.0
2013-07-10 12:20:00,45.31,45.32,45.28,45.28,19700.0,29.6384,29.6449,29.6188,29.6188,19700.0
2013-07-10 12:30:00,45.27,45.36,45.27,45.35,27600.0,29.6122,29.6711,29.6122,29.6646,27600.0
2013-07-10 12:40:00,45.35,45.38,45.32,45.37,38600.0,29.6646,29.6842,29.6449,29.6776,38600.0
2013-07-10 12:50:00,45.37,45.38,45.32,45.36,42100.0,29.6776,29.6842,29.6449,29.6711,42100.0
2013-07-10 13:00:00,45.35,45.38,45.33,45.36,43200.0,29.6646,29.6842,29.6515,29.6711,43200.0
2013-07-10 13:10:00,45.35,45.39,45.35,45.35,35300.0,29.6646,29.6907,29.6646,29.6646,35300.0
2013-07-10 13:20:00,45.35,45.37,45.34,45.37,40600.0,29.6646,29.6776,29.658,29.6776,40600.0
2013-07-10 13:30:00,45.38,45.41,45.36,45.39,53500.0,29.6842,29.7038,29.6711,29.6907,53500.0
2013-07-10 13:40:00,45.39,45.4,45.34,45.36,22800.0,29.6907,29.6973,29.658,29.6711,22800.0
2013-07-10 13:50:00,45.36,45.44,45.36,45.39,60100.0,29.6711,29.7234,29.6711,29.6907,60100.0
2013-07-10 14:00:00,45.38,45.65,45.37,45.49,178100.0,29.6842,29.8608,29.6776,29.7561,178100.0
2013-07-10 14:10:00,45.47,45.62,45.4,45.6,95600.0,29.7431,29.8412,29.6973,29.8281,95600.0
2013-07-10 14:20:00,45.6,45.62,45.37,45.39,73100.0,29.8281,29.8412,29.6776,29.6907,73100.0
2013-07-10 14:30:00,45.4,45.41,45.26,45.28,56000.0,29.6973,29.7038,29.6057,29.6188,56000.0
2013-07-10 14:40:00,45.29,45.37,45.21,45.26,47300.0,29.6253,29.6776,29.573,29.6057,47300.0
2013-07-10 14:50:00,45.26,45.34,45.24,45.3,63400.0,29.6057,29.658,29.5926,29.6319,63400.0
2013-07-10 15:00:00,45.31,45.32,45.13,45.13,118500.0,29.6384,29.6449,29.5207,29.5207,118500.0
2013-07-10 15:10:00,45.13,45.2,45.09,45.2,72500.0,29.5207,29.5664,29.4945,29.5664,72500.0
2013-07-10 15:20:00,45.2,45.32,45.2,45.28,79500.0,29.5664,29.6449,29.5664,29.6188,79500.0
2013-07-10 15:30:00,45.28,45.28,45.18,45.18,93000.0,29.6188,29.6188,29.5534,29.5534,93000.0
2013-07-10 15:40:00,45.19,45.33,45.19,45.26,148100.0,29.5599,29.6515,29.5599,29.6057,148100.0
2013-07-10 15:50:00,45.26,45.34,45.23,45.31,243400.0,29.6057,29.658,29.5861,29.6384,243400.0
2013-07-11 09:30:00,45.69,45.98,45.69,45.96,125700.0,29.887,30.0767,29.887,30.0636,125700.0
2013-07-11 09:40:00,45.95,45.97,45.77,45.82,84800.0,30.057,30.0701,29.9393,29.972,84800.0
2013-07-11 09:50:00,45.81,45.82,45.74,45.75,77100.0,29.9655,29.972,29.9197,29.9262,77100.0
2013-07-11 10:00:00,45.76,45.77,45.49,45.64,115400.0,29.9327,29.9393,29.7561,29.8543,115400.0
2013-07-11 10:10:00,45.65,45.75,45.61,45.66,48800.0,29.8608,29.9262,29.8346,29.8673,48800.0
2013-07-11 10:20:00,45.66,45.73,45.63,45.73,44900.0,29.8673,29.9131,29.8477,29.9131,44900.0
2013-07-11 10:30:00,45.73,45.73,45.5,45.5,53900.0,29.9131,29.9131,29.7627,29.7627,53900.0
2013-07-11 10:40:00,45.5,45.58,45.47,45.49,59600.0,29.7627,29.815,29.7431,29.7561,59600.0
2013-07-11 10:50:00,45.5,45.52,45.45,45.47,36800.0,29.7627,29.7758,29.73,29.7431,36800.0
2013-07-11 11:00:00,45.48,45.53,45.47,45.5,42400.0,29.7496,29.7823,29.7431,29.7627,42400.0
2013-07-11 11:10:00,45.5,45.51,45.45,45.47,29300.0,29.7627,29.7692,29.73,29.7431,29300.0
2013-07-11 11:20:00,45.47,45.51,45.45,45.5,37400.0,29.7431,29.7692,29.73,29.7627,37400.0
2013-07-11 11:30:00,45.5,45.51,45.45,45.5,41500.0,29.7627,29.7692,29.73,29.7627,41500.0
2013-07-11 11:40:00,45.49,45.62,45.49,45.55,53700.0,29.7561,29.8412,29.7561,29.7954,53700.0
2013-07-11 11:50:00,45.55,45.55,45.54,45.55,31100.0,29.7954,29.7954,29.7888,29.7954,31100.0
2013-07-11 12:00:00,45.55,45.55,45.5,45.5,30000.0,29.7954,29.7954,29.7627,29.7627,30000.0
2013-07-11 12:10:00,45.5,45.51,45.45,45.49,24100.0,29.7627,29.7692,29.73,29.7561,24100.0
2013-07-11 12:20:00,45.5,45.52,45.48,45.48,20200.0,29.7627,29.7758,29.7496,29.7496,20200.0
2013-07-11 12:30:00,45.47,45.51,45.47,45.47,24400.0,29.7431,29.7692,29.7431,29.7431,24400.0
2013-07-11 12:40:00,45.47,45.52,45.47,45.47,21300.0,29.7431,29.7758,29.7431,29.7431,21300.0
2013-07-11 12:50:00,45.47,45.51,45.47,45.48,19800.0,29.7431,29.7692,29.7431,29.7496,19800.0
2013-07-11 13:00:00,45.48,45.51,45.47,45.5,25500.0,29.7496,29.7692,29.7431,29.7627,25500.0
2013-07-11 13:10:00,45.5,45.51,45.48,45.5,19400.0,29.7627,29.7692,29.7496,29.7627,19400.0
2013-07-11 13:20:00,45.5,45.51,45.44,45.46,27000.0,29.7627,29.7692,29.7234,29.7365,27000.0
2013-07-11 13:30:00,45.46,45.5,45.43,45.5,22500.0,29.7365,29.7627,29.7169,29.7627,22500.0
2013-07-11 13:40:00,45.5,45.51,45.48,45.5,23000.0,29.7627,29.7692,29.7496,29.7627,23000.0
2013-07-11 13:50:00,45.5,45.53,45.47,45.49,40600.0,29.7627,29.7823,29.7431,29.7561,40600.0
2013-07-11 14:00:00,45.5,45.51,45.49,45.5,33400.0,29.7627,29.7692,29.7561,29.7627,33400.0
2013-07-11 14:10:00,45.51,45.51,45.49,45.49,39000.0,29.7692,29.7692,29.7561,29.7561,39000.0
2013-07-11 14:20:00,45.49,45.53,45.48,45.53,80900.0,29.7561,29.7823,29.7496,29.7823,80900.0
2013-07-11 14:30:00,45.53,45.58,45.52,45.58,54400.0,29.7823,29.815,29.7758,29.815,54400.0
2013-07-11 14:40:00,45.58,45.67,45.58,45.64,46000.0,29.815,29.8739,29.815,29.8543,46000.0
2013-07-11 14:50:00,45.65,45.7,45.64,45.68,27600.0,29.8608,29.8935,29.8543,29.8804,27600.0
2013-07-11 15:00:00,45.68,45.69,45.6,45.6,40500.0,29.8804,29.887,29.8281,29.8281,40500.0
2013-07-11 15:10:00,45.61,45.69,45.61,45.69,38200.0,29.8346,29.887,29.8346,29.887,38200.0
2013-07-11 15:20:00,45.69,45.77,45.69,45.76,43700.0,29.887,29.9393,29.887,29.9327,43700.0
2013-07-11 15:30:00,45.75,45.75,45.69,45.74,71100.0,29.9262,29.9262,29.887,29.9197,71100.0
2013-07-11 15:40:00,45.74,45.82,45.74,45.77,98300.0,29.9197,29.972,29.9197,29.9393,98300.0
2013-07-11 15:50:00,45.77,45.77,45.71,45.74,225700.0,29.9393,29.9393,29.9,29.9197,225700.0
2013-07-12 09:30:00,45.78,45.92,45.7,45.92,57000.0,29.9458,30.0374,29.8935,30.0374,57000.0
2013-07-12 09:40:00,45.95,45.95,45.79,45.89,83200.0,30.057,30.057,29.9524,30.0178,83200.0
2013-07-12 09:50:00,45.9,45.95,45.85,45.91,79000.0,30.0243,30.057,29.9916,30.0309,79000.0
2013-07-12 10:00:00,45.91,45.91,45.79,45.79,74200.0,30.0309,30.0309,29.9524,29.9524,74200.0
2013-07-12 10:10:00,45.8,45.89,45.79,45.83,39500.0,29.9589,30.0178,29.9524,29.9785,39500.0
2013-07-12 10:20:00,45.83,45.91,45.79,45.86,65300.0,29.9785,30.0309,29.9524,29.9982,65300.0
2013-07-12 10:30:00,45.86,45.89,45.74,45.75,49100.0,29.9982,30.0178,29.9197,29.9262,49100.0
2013-07-12 10:40:00,45.75,45.8,45.74,45.76,34400.0,29.9262,29.9589,29.9197,29.9327,34400.0
2013-07-12 10:50:00,45.75,45.8,45.72,45.75,27200.0,29.9262,29.9589,29.9066,29.9262,27200.0
2013-07-12 11:00:00,45.76,45.81,45.76,45.79,32800.0,29.9327,29.9655,29.9327,29.9524,32800.0
2013-07-12 11:10:00,45.8,45.8,45.76,45.77,28900.0,29.9589,29.9589,29.9327,29.9393,28900.0
2013-07-12 11:20:00,45.76,45.77,45.7,45.71,18600.0,29.9327,29.9393,29.8935,29.9,18600.0
2013-07-12 11:30:00,45.71,45.75,45.71,45.74,23900.0,29.9,29.9262,29.9,29.9197,23900.0
2013-07-12 11:40:00,45.74,45.76,45.71,45.75,15700.0,29.9197,29.9327,29.9,29.9262,15700.0
2013-07-12 11:50:00,45.75,45.76,45.71,45.75,16500.0,29.9262,29.9327,29.9,29.9262,16500.0
2013-07-12 12:00:00,45.75,45.77,45.72,45.73,21600.0,29.9262,29.9393,29.9066,29.9131,21600.0
2013-07-12 12:10:00,45.73,45.73,45.67,45.69,48900.0,29.9131,29.9131,29.8739,29.887,48900.0
2013-07-12 12:20:00,45.69,45.71,45.6,45.67,63900.0,29.887,29.9,29.8281,29.8739,63900.0
2013-07-12 12:30:00,45.68,45.69,45.66,45.68,18100.0,29.8804,29.887,29.8673,29.8804,18100.0
2013-07-12 12:40:00,45.68,45.71,45.66,45.69,36900.0,29.8804,29.9,29.8673,29.887,36900.0
2013-07-12 12:50:00,45.69,45.71,45.67,45.69,23200.0,29.887,29.9,29.8739,29.887,23200.0
2013-07-12 13:00:00,45.68,45.69,45.6,45.62,25100.0,29.8804,29.887,29.8281,29.8412,25100.0
2013-07-12 13:10:00,45.61,45.65,45.58,45.65,22800.0,29.8346,29.8608,29.815,29.8608,22800.0
2013-07-12 13:20:00,45.65,45.7,45.65,45.66,15800.0,29.8608,29.8935,29.8608,29.8673,15800.0
2013-07-12 13:30:00,45.67,45.7,45.66,45.69,24700.0,29.8739,29.8935,29.8673,29.887,24700.0
2013-07-12 13:40:00,45.69,45.7,45.62,45.68,70100.0,29.887,29.8935,29.8412,29.8804,70100.0
2013-07-12 13:50:00,45.69,45.71,45.66,45.66,22200.0,29.887,29.9,29.8673,29.8673,22200.0
2013-07-12 14:00:00,45.66,45.7,45.63,45.64,42200.0,29.8673,29.8935,29.8477,29.8543,42200.0
2013-07-12 14:10:00,45.63,45.63,45.59,45.59,31900.0,29.8477,29.8477,29.8215,29.8215,31900.0
2013-07-12 14:20:00,45.59,45.69,45.59,45.65,31700.0,29.8215,29.887,29.8215,29.8608,31700.0
2013-07-12 14:30:00,45.64,45.65,45.59,45.62,23600.0,29.8543,29.8608,29.8215,29.8412,23600.0
2013-07-12 14:40:00,45.63,45.66,45.62,45.65,24300.0,29.8477,29.8673,29.8412,29.8608,24300.0
2013-07-12 14:50:00,45.65,45.7,45.64,45.69,19300.0,29.8608,29.8935,29.8543,29.887,19300.0
2013-07-12 15:00:00,45.69,45.7,45.63,45.64,27000.0,29.887,29.8935,29.8477,29.8543,27000.0
2013-07-12 15:10:00,45.65,45.7,45.65,45.7,35000.0,29.8608,29.8935,29.8608,29.8935,35000.0
2013-07-12 15:20:00,45.69,45.7,45.67,45.69,46000.0,29.887,29.8935,29.8739,29.887,46000.0
2013-07-12 15:30:00,45.69,45.7,45.68,45.7,54700.0,29.887,29.8935,29.8804,29.8935,54700.0
2013-07-12 15:40:00,45.7,45.73,45.69,45.7,169500.0,29.8935,29.9131,29.887,29.8935,169500.0
2013-07-12 15:50:00,45.7,45.74,45.69,45.72,182800.0,29.8935,29.9197,29.887,29.9066,182800.0
2013-07-15 09:30:00,45.7,45.9,45.68,45.82,46900.0,29.8935,30.0243,29.8804,29.972,46900.0
2013-07-15 09:40:00,45.83,45.86,45.75,45.8,50900.0,29.9785,29.9982,29.9262,29.9589,50900.0
2013-07-15 09:50:00,45.8,46.0,45.76,45.98,58600.0,29.9589,30.0897,29.9327,30.0767,58600.0
2013-07-15 10:00:00,45.99,46.1,45.93,46.0,55800.0,30.0832,30.1552,30.044,30.0897,55800.0
2013-07-15 10:10:00,45.98,46.1,45.92,45.94,41400.0,30.0767,30.1552,30.0374,30.0505,41400.0
2013-07-15 10:20:00,45.95,45.96,45.84,45.95,45500.0,30.057,30.0636,29.9851,30.057,45500.0
2013-07-15 10:30:00,45.95,46.03,45.95,46.03,45200.0,30.057,30.1094,30.057,30.1094,45200.0
2013-07-15 10:40:00,46.03,46.06,45.96,46.06,39000.0,30.1094,30.129,30.0636,30.129,39000.0
2013-07-15 10:50:00,46.07,46.14,46.06,46.13,57500.0,30.1355,30.1813,30.129,30.1748,57500.0
2013-07-15 11:00:00,46.12,46.25,46.12,46.23,63900.0,30.1682,30.2533,30.1682,30.2402,63900.0
2013-07-15 11:10:00,46.24,46.28,46.13,46.15,37800.0,30.2467,30.2729,30.1748,30.1879,37800.0
2013-07-15 11:20:00,46.16,46.21,46.15,46.17,36700.0,30.1944,30.2271,30.1879,30.2009,36700.0
2013-07-15 11:30:00,46.17,46.19,46.13,46.16,105500.0,30.2009,30.214,30.1748,30.1944,105500.0
2013-07-15 11:40:00,46.16,46.17,46.07,46.07,39500.0,30.1944,30.2009,30.1355,30.1355,39500.0
2013-07-15 11:50:00,46.08,46.09,45.99,46.01,38800.0,30.1421,30.1486,30.0832,30.0963,38800.0
2013-07-15 12:00:00,46.01,46.04,45.95,45.95,41800.0,30.0963,30.1159,30.057,30.057,41800.0
2013-07-15 12:10:00,45.96,46.01,45.96,46.0,36500.0,30.0636,30.0963,30.0636,30.0897,36500.0
2013-07-15 12:20:00,46.0,46.01,45.96,45.96,20500.0,30.0897,30.0963,30.0636,30.0636,20500.0
2013-07-15 12:30:00,45.97,46.01,45.94,45.95,29400.0,30.0701,30.0963,30.0505,30.057,29400.0
2013-07-15 12:40:00,45.96,46.0,45.96,45.98,41000.0,30.0636,30.0897,30.0636,30.0767,41000.0
2013-07-15 12:50:00,45.99,46.01,45.93,46.0,34700.0,30.0832,30.0963,30.044,30.0897,34700.0
2013-07-15 13:00:00,46.0,46.0,45.94,45.99,32400.0,30.0897,30.0897,30.0505,30.0832,32400.0
2013-07-15 13:10:00,45.98,46.0,45.91,45.91,254900.0,30.0767,30.0897,30.0309,30.0309,254900.0
2013-07-15 13:20:00,45.92,45.93,45.88,45.89,40800.0,30.0374,30.044,30.0112,30.0178,40800.0
2013-07-15 13:30:00,45.9,45.98,45.89,45.96,30100.0,30.0243,30.0767,30.0178,30.0636,30100.0
2013-07-15 13:40:00,45.96,46.09,45.96,46.03,61200.0,30.0636,30.1486,30.0636,30.1094,61200.0
2013-07-15 13:50:00,46.03,46.09,46.03,46.03,32000.0,30.1094,30.1486,30.1094,30.1094,32000.0
2013-07-15 14:00:00,46.03,46.08,46.01,46.06,45100.0,30.1094,30.1421,30.0963,30.129,45100.0
2013-07-15 14:10:00,46.06,46.14,46.06,46.13,33300.0,30.129,30.1813,30.129,30.1748,33300.0
2013-07-15 14:20:00,46.13,46.18,46.11,46.15,29400.0,30.1748,30.2075,30.1617,30.1879,29400.0
2013-07-15 14:30:00,46.16,46.21,46.16,46.18,45200.0,30.1944,30.2271,30.1944,30.2075,45200.0
2013-07-15 14:40:00,46.18,46.22,46.18,46.2,43700.0,30.2075,30.2336,30.2075,30.2206,43700.0
2013-07-15 14:50:00,46.2,46.24,46.16,46.23,73400.0,30.2206,30.2467,30.1944,30.2402,73400.0
2013-07-15 15:00:00,46.22,46.23,46.19,46.2,76000.0,30.2336,30.2402,30.214,30.2206,76000.0
2013-07-15 15:10:00,46.2,46.21,46.15,46.15,59000.0,30.2206,30.2271,30.1879,30.1879,59000.0
2013-07-15 15:20:00,46.16,46.16,46.1,46.11,40900.0,30.1944,30.1944,30.1552,30.1617,40900.0
2013-07-15 15:30:00,46.11,46.16,46.1,46.15,89100.0,30.1617,30.1944,30.1552,30.1879,89100.0
2013-07-15 15:40:00,46.16,46.16,46.07,46.11,100500.0,30.1944,30.1944,30.1355,30.1617,100500.0
2013-07-15 15:50:00,46.11,46.12,46.06,46.12,161000.0,30.1617,30.1682,30.129,30.1682,161000.0
2013-07-16 09:30:00,46.09,46.47,46.09,46.25,103900.0,30.1486,30.3972,30.1486,30.2533,103900.0
2013-07-16 09:40:00,46.28,46.33,46.11,46.25,37400.0,30.2729,30.3056,30.1617,30.2533,37400.0
2013-07-16 09:50:00,46.26,46.31,46.19,46.2,52100.0,30.2598,30.2925,30.214,30.2206,52100.0
2013-07-16 10:00:00,46.21,46.27,46.15,46.24,80700.0,30.2271,30.2664,30.1879,30.2467,80700.0
2013-07-16 10:10:00,46.23,46.25,46.12,46.16,56200.0,30.2402,30.2533,30.1682,30.1944,56200.0
2013-07-16 10:20:00,46.17,46.2,46.15,46.17,41300.0,30.2009,30.2206,30.1879,30.2009,41300.0
2013-07-16 10:30:00,46.17,46.28,46.17,46.27,43300.0,30.2009,30.2729,30.2009,30.2664,43300.0
2013-07-16 10:40:00,46.27,46.39,46.27,46.32,88600.0,30.2664,30.3448,30.2664,30.2991,88600.0
2013-07-16 10:50:00,46.33,46.38,46.21,46.22,35400.0,30.3056,30.3383,30.2271,30.2336,35400.0
2013-07-16 11:00:00,46.22,46.22,45.99,46.0,41800.0,30.2336,30.2336,30.0832,30.0897,41800.0
2013-07-16 11:10:00,45.99,46.04,45.93,46.03,37800.0,30.0832,30.1159,30.044,30.1094,37800.0
2013-07-16 11:20:00,46.04,46.08,45.98,46.07,31500.0,30.1159,30.1421,30.0767,30.1355,31500.0
2013-07-16 11:30:00,46.08,46.08,45.99,46.05,47700.0,30.1421,30.1421,30.0832,30.1224,47700.0
2013-07-16 11:40:00,46.04,46.07,45.99,46.0,30500.0,30.1159,30.1355,30.0832,30.0897,30500.0
2013-07-16 11:50:00,46.0,46.05,45.98,46.05,36800.0,30.0897,30.1224,30.0767,30.1224,36800.0
2013-07-16 12:00:00,46.06,46.09,46.0,46.09,22900.0,30.129,30.1486,30.0897,30.1486,22900.0
2013-07-16 12:10:00,46.09,46.19,46.09,46.19,24900.0,30.1486,30.214,30.1486,30.214,24900.0
2013-07-16 12:20:00,46.2,46.2,46.12,46.13,41500.0,30.2206,30.2206,30.1682,30.1748,41500.0
2013-07-16 12:30:00,46.13,46.14,46.07,46.08,16500.0,30.1748,30.1813,30.1355,30.1421,16500.0
2013-07-16 12:40:00,46.08,46.08,45.93,45.94,29500.0,30.1421,30.1421,30.044,30.0505,29500.0
2013-07-16 12:50:00,45.94,46.01,45.94,45.96,40300.0,30.0505,30.0963,30.0505,30.0636,40300.0
2013-07-16 13:00:00,45.96,46.01,45.94,46.01,47800.0,30.0636,30.0963,30.0505,30.0963,47800.0
2013-07-16 13:10:00,46.0,46.0,45.87,45.94,39800.0,30.0897,30.0897,30.0047,30.0505,39800.0
2013-07-16 13:20:00,45.95,46.03,45.95,46.03,22100.0,30.057,30.1094,30.057,30.1094,22100.0
2013-07-16 13:30:00,46.03,46.07,45.98,46.03,59700.0,30.1094,30.1355,30.0767,30.1094,59700.0
2013-07-16 13:40:00,46.03,46.05,45.98,46.03,23200.0,30.1094,30.1224,30.0767,30.1094,23200.0
2013-07-16 13:50:00,46.02,46.03,45.97,46.0,28600.0,30.1028,30.1094,30.0701,30.0897,28600.0
2013-07-16 14:00:00,46.01,46.01,45.96,46.0,50400.0,30.0963,30.0963,30.0636,30.0897,50400.0
2013-07-16 14:10:00,46.0,46.02,45.96,45.99,53100.0,30.0897,30.1028,30.0636,30.0832,53100.0
2013-07-16 14:20:00,45.99,46.01,45.92,45.94,43500.0,30.0832,30.0963,30.0374,30.0505,43500.0
2013-07-16 14:30:00,45.95,46.01,45.95,46.0,60900.0,30.057,30.0963,30.057,30.0897,60900.0
2013-07-16 14:40:00,46.0,46.01,45.91,45.97,34000.0,30.0897,30.0963,30.0309,30.0701,34000.0
2013-07-16 14:50:00,45.97,45.99,45.94,45.96,35700.0,30.0701,30.0832,30.0505,30.0636,35700.0
2013-07-16 15:00:00,45.97,45.97,45.87,45.87,44600.0,30.0701,30.0701,30.0047,30.0047,44600.0
2013-07-16 15:10:00,45.88,45.9,45.83,45.83,46700.0,30.0112,30.0243,29.9785,29.9785,46700.0
2013-07-16 15:20:00,45.83,45.83,45.78,45.83,56500.0,29.9785,29.9785,29.9458,29.9785,56500.0
2013-07-16 15:30:00,45.83,46.01,45.83,45.98,79600.0,29.9785,30.0963,29.9785,30.0767,79600.0
2013-07-16 15:40:00,45.98,46.01,45.91,45.92,112000.0,30.0767,30.0963,30.0309,30.0374,112000.0
2013-07-16 15:50:00,45.92,45.93,45.88,45.92,145700.0,30.0374,30.044,30.0112,30.0374,145700.0
2013-07-17 09:30:00,45.95,46.1,45.9,46.0,58200.0,30.057,30.1552,30.0243,30.0897,58200.0
2013-07-17 09:40:00,45.99,46.04,45.88,45.88,17500.0,30.0832,30.1159,30.0112,30.0112,17500.0
2013-07-17 09:50:00,45.88,45.88,45.75,45.8,28200.0,30.0112,30.0112,29.9262,29.9589,28200.0
2013-07-17 10:00:00,45.8,45.84,45.77,45.77,22200.0,29.9589,29.9851,29.9393,29.9393,22200.0
2013-07-17 10:10:00,45.76,45.9,45.76,45.84,31400.0,29.9327,30.0243,29.9327,29.9851,31400.0
2013-07-17 10:20:00,45.84,45.89,45.79,45.89,15600.0,29.9851,30.0178,29.9524,30.0178,15600.0
2013-07-17 10:30:00,45.88,45.9,45.78,45.83,20800.0,30.0112,30.0243,29.9458,29.9785,20800.0
2013-07-17 10:40:00,45.83,45.83,45.73,45.8,18300.0,29.9785,29.9785,29.9131,29.9589,18300.0
2013-07-17 10:50:00,45.8,45.84,45.75,45.79,19900.0,29.9589,29.9851,29.9262,29.9524,19900.0
2013-07-17 11:00:00,45.79,45.82,45.77,45.8,22200.0,29.9524,29.972,29.9393,29.9589,22200.0
2013-07-17 11:10:00,45.8,45.81,45.76,45.78,16000.0,29.9589,29.9655,29.9327,29.9458,16000.0
2013-07-17 11:20:00,45.78,45.79,45.66,45.67,38100.0,29.9458,29.9524,29.8673,29.8739,38100.0
2013-07-17 11:30:00,45.67,45.77,45.67,45.76,63500.0,29.8739,29.9393,29.8739,29.9327,63500.0
2013-07-17 11:40:00,45.77,45.8,45.71,45.72,58300.0,29.9393,29.9589,29.9,29.9066,58300.0
2013-07-17 11:50:00,45.72,45.78,45.64,45.73,21600.0,29.9066,29.9458,29.8543,29.9131,21600.0
2013-07-17 12:00:00,45.73,45.74,45.65,45.66,34600.0,29.9131,29.9197,29.8608,29.8673,34600.0
2013-07-17 12:10:00,45.66,45.75,45.66,45.72,42800.0,29.8673,29.9262,29.8673,29.9066,42800.0
2013-07-17 12:20:00,45.71,45.74,45.69,45.71,21300.0,29.9,29.9197,29.887,29.9,21300.0
2013-07-17 12:30:00,45.71,45.75,45.69,45.75,21600.0,29.9,29.9262,29.887,29.9262,21600.0
2013-07-17 12:40:00,45.75,45.86,45.75,45.86,10400.0,29.9262,29.9982,29.9262,29.9982,10400.0
2013-07-17 12:50:00,45.86,45.87,45.83,45.84,5800.0,29.9982,30.0047,29.9785,29.9851,5800.0
2013-07-17 13:00:00,45.84,45.87,45.83,45.85,9600.0,29.9851,30.0047,29.9785,29.9916,9600.0
2013-07-17 13:10:00,45.86,45.87,45.84,45.86,9200.0,29.9982,30.0047,29.9851,29.9982,9200.0
2013-07-17 13:20:00,45.85,45.85,45.7,45.72,11500.0,29.9916,29.9916,29.8935,29.9066,11500.0
2013-07-17 13:30:00,45.71,45.74,45.69,45.72,16800.0,29.9,29.9197,29.887,29.9066,16800.0
2013-07-17 13:40:00,45.73,45.77,45.72,45.77,8500.0,29.9131,29.9393,29.9066,29.9393,8500.0
2013-07-17 13:50:00,45.77,45.79,45.74,45.78,9400.0,29.9393,29.9524,29.9197,29.9458,9400.0
2013-07-17 14:00:00,45.79,45.8,45.72,45.75,14400.0,29.9524,29.9589,29.9066,29.9262,14400.0
2013-07-17 14:10:00,45.75,45.8,45.75,45.77,14200.0,29.9262,29.9589,29.9262,29.9393,14200.0
2013-07-17 14:20:00,45.78,45.79,45.77,45.78,6900.0,29.9458,29.9524,29.9393,29.9458,6900.0
2013-07-17 14:30:00,45.78,45.78,45.72,45.74,19600.0,29.9458,29.9458,29.9066,29.9197,19600.0
2013-07-17 14:40:00,45.73,45.74,45.62,45.63,14600.0,29.9131,29.9197,29.8412,29.8477,14600.0
2013-07-17 14:50:00,45.63,45.68,45.63,45.67,20500.0,29.8477,29.8804,29.8477,29.8739,20500.0
2013-07-17 15:00:00,45.67,45.7,45.66,45.68,15500.0,29.8739,29.8935,29.8673,29.8804,15500.0
2013-07-17 15:10:00,45.68,45.69,45.6,45.68,29400.0,29.8804,29.887,29.8281,29.8804,29400.0
2013-07-17 15:20:00,45.69,45.7,45.66,45.67,19800.0,29.887,29.8935,29.8673,29.8739,19800.0
2013-07-17 15:30:00,45.67,45.67,45.59,45.64,39000.0,29.8739,29.8739,29.8215,29.8543,39000.0
2013-07-17 15:40:00,45.64,45.64,45.57,45.6,77000.0,29.8543,29.8543,29.8085,29.8281,77000.0
2013-07-17 15:50:00,45.6,45.64,45.59,45.62,124700.0,29.8281,29.8543,29.8215,29.8412,124700.0
2013-07-18 09:30:00,45.66,45.8,45.62,45.77,193700.0,29.8673,29.9589,29.8412,29.9393,193700.0
2013-07-18 09:40:00,45.74,45.91,45.72,45.87,30600.0,29.9197,30.0309,29.9066,30.0047,30600.0
2013-07-18 09:50:00,45.88,45.88,45.7,45.76,44500.0,30.0112,30.0112,29.8935,29.9327,44500.0
2013-07-18 10:00:00,45.76,45.78,45.69,45.72,35000.0,29.9327,29.9458,29.887,29.9066,35000.0
2013-07-18 10:10:00,45.72,45.78,45.71,45.71,42900.0,29.9066,29.9458,29.9,29.9,42900.0
2013-07-18 10:20:00,45.71,45.72,45.64,45.66,48700.0,29.9,29.9066,29.8543,29.8673,48700.0
2013-07-18 10:30:00,45.66,45.76,45.66,45.71,74600.0,29.8673,29.9327,29.8673,29.9,74600.0
2013-07-18 10:40:00,45.71,45.76,45.65,45.65,39800.0,29.9,29.9327,29.8608,29.8608,39800.0
2013-07-18 10:50:00,45.67,45.75,45.66,45.71,33500.0,29.8739,29.9262,29.8673,29.9,33500.0
2013-07-18 11:00:00,45.7,45.73,45.65,45.68,48400.0,29.8935,29.9131,29.8608,29.8804,48400.0
2013-07-18 11:10:00,45.7,45.73,45.64,45.64,29900.0,29.8935,29.9131,29.8543,29.8543,29900.0
2013-07-18 11:20:00,45.64,45.64,45.56,45.57,43900.0,29.8543,29.8543,29.8019,29.8085,43900.0
2013-07-18 11:30:00,45.57,45.64,45.55,45.63,37100.0,29.8085,29.8543,29.7954,29.8477,37100.0
2013-07-18 11:40:00,45.63,45.63,45.6,45.62,23600.0,29.8477,29.8477,29.8281,29.8412,23600.0
2013-07-18 11:50:00,45.62,45.63,45.55,45.58,29000.0,29.8412,29.8477,29.7954,29.815,29000.0
2013-07-18 12:00:00,45.56,45.71,45.56,45.68,86600.0,29.8019,29.9,29.8019,29.8804,86600.0
2013-07-18 12:10:00,45.68,45.72,45.67,45.7,78600.0,29.8804,29.9066,29.8739,29.8935,78600.0
2013-07-18 12:20:00,45.7,45.75,45.69,45.75,72000.0,29.8935,29.9262,29.887,29.9262,72000.0
2013-07-18 12:30:00,45.75,45.75,45.66,45.7,36900.0,29.9262,29.9262,29.8673,29.8935,36900.0
2013-07-18 12:40:00,45.7,45.71,45.67,45.71,14400.0,29.8935,29.9,29.8739,29.9,14400.0
2013-07-18 12:50:00,45.71,45.8,45.71,45.8,22600.0,29.9,29.9589,29.9,29.9589,22600.0
2013-07-18 13:00:00,45.8,45.84,45.77,45.84,24600.0,29.9589,29.9851,29.9393,29.9851,24600.0
2013-07-18 13:10:00,45.85,45.92,45.84,45.87,20100.0,29.9916,30.0374,29.9851,30.0047,20100.0
2013-07-18 13:20:00,45.87,45.88,45.8,45.8,22200.0,30.0047,30.0112,29.9589,29.9589,22200.0
2013-07-18 13:30:00,45.8,45.86,45.78,45.86,17500.0,29.9589,29.9982,29.9458,29.9982,17500.0
2013-07-18 13:40:00,45.87,45.93,45.86,45.92,16200.0,30.0047,30.044,29.9982,30.0374,16200.0
2013-07-18 13:50:00,45.91,45.96,45.88,45.96,20700.0,30.0309,30.0636,30.0112,30.0636,20700.0
2013-07-18 14:00:00,45.96,46.0,45.93,45.99,33700.0,30.0636,30.0897,30.044,30.0832,33700.0
2013-07-18 14:10:00,46.0,46.02,45.94,45.96,74100.0,30.0897,30.1028,30.0505,30.0636,74100.0
2013-07-18 14:20:00,45.95,46.01,45.95,46.01,26800.0,30.057,30.0963,30.057,30.0963,26800.0
2013-07-18 14:30:00,46.01,46.05,46.0,46.04,32700.0,30.0963,30.1224,30.0897,30.1159,32700.0
2013-07-18 14:40:00,46.05,46.05,45.97,45.97,33000.0,30.1224,30.1224,30.0701,30.0701,33000.0
2013-07-18 14:50:00,45.97,45.98,45.89,45.9,20200.0,30.0701,30.0767,30.0178,30.0243,20200.0
2013-07-18 15:00:00,45.89,45.91,45.88,45.9,18800.0,30.0178,30.0309,30.0112,30.0243,18800.0
2013-07-18 15:10:00,45.9,45.91,45.88,45.9,19600.0,30.0243,30.0309,30.0112,30.0243,19600.0
2013-07-18 15:20:00,45.9,45.94,45.89,45.93,67300.0,30.0243,30.0505,30.0178,30.044,67300.0
2013-07-18 15:30:00,45.93,45.98,45.93,45.97,48200.0,30.044,30.0767,30.044,30.0701,48200.0
2013-07-18 15:40:00,45.97,45.97,45.87,45.95,106000.0,30.0701,30.0701,30.0047,30.057,106000.0
2013-07-18 15:50:00,45.95,45.95,45.89,45.91,128500.0,30.057,30.057,30.0178,30.0309,128500.0
2013-07-19 09:30:00,45.83,45.88,45.69,45.78,234000.0,29.9785,30.0112,29.887,29.9458,234000.0
2013-07-19 09:40:00,45.83,45.9,45.76,45.86,25900.0,29.9785,30.0243,29.9327,29.9982,25900.0
2013-07-19 09:50:00,45.85,45.99,45.84,45.93,16100.0,29.9916,30.0832,29.9851,30.044,16100.0
2013-07-19 10:00:00,45.94,46.0,45.9,45.99,29400.0,30.0505,30.0897,30.0243,30.0832,29400.0
2013-07-19 10:10:00,45.99,46.02,45.97,46.01,10400.0,30.0832,30.1028,30.0701,30.0963,10400.0
2013-07-19 10:20:00,45.99,46.0,45.94,46.0,11100.0,30.0832,30.0897,30.0505,30.0897,11100.0
2013-07-19 10:30:00,46.01,46.1,46.0,46.08,22400.0,30.0963,30.1552,30.0897,30.1421,22400.0
2013-07-19 10:40:00,46.07,46.12,46.04,46.04,8600.0,30.1355,30.1682,30.1159,30.1159,8600.0
2013-07-19 10:50:00,46.05,46.16,46.05,46.13,14400.0,30.1224,30.1944,30.1224,30.1748,14400.0
2013-07-19 11:00:00,46.14,46.17,46.12,46.16,12300.0,30.1813,30.2009,30.1682,30.1944,12300.0
2013-07-19 11:10:00,46.16,46.2,46.14,46.18,15900.0,30.1944,30.2206,30.1813,30.2075,15900.0
2013-07-19 11:20:00,46.17,46.22,46.16,46.22,14600.0,30.2009,30.2336,30.1944,30.2336,14600.0
2013-07-19 11:30:00,46.22,46.23,46.17,46.17,33700.0,30.2336,30.2402,30.2009,30.2009,33700.0
2013-07-19 11:40:00,46.16,46.17,46.13,46.17,15100.0,30.1944,30.2009,30.1748,30.2009,15100.0
2013-07-19 11:50:00,46.16,46.19,46.15,46.18,13600.0,30.1944,30.214,30.1879,30.2075,13600.0
2013-07-19 12:00:00,46.18,46.19,46.12,46.13,39100.0,30.2075,30.214,30.1682,30.1748,39100.0
2013-07-19 12:10:00,46.13,46.17,46.11,46.12,14500.0,30.1748,30.2009,30.1617,30.1682,14500.0
2013-07-19 12:20:00,46.13,46.16,46.09,46.09,19700.0,30.1748,30.1944,30.1486,30.1486,19700.0
2013-07-19 12:30:00,46.09,46.12,46.08,46.09,6400.0,30.1486,30.1682,30.1421,30.1486,6400.0
2013-07-19 12:40:00,46.08,46.14,46.07,46.13,19900.0,30.1421,30.1813,30.1355,30.1748,19900.0
2013-07-19 12:50:00,46.13,46.13,46.07,46.08,13900.0,30.1748,30.1748,30.1355,30.1421,13900.0
2013-07-19 13:00:00,46.09,46.12,46.07,46.07,12900.0,30.1486,30.1682,30.1355,30.1355,12900.0
2013-07-19 13:10:00,46.07,46.11,46.06,46.11,8500.0,30.1355,30.1617,30.129,30.1617,8500.0
2013-07-19 13:20:00,46.11,46.12,46.08,46.11,8700.0,30.1617,30.1682,30.1421,30.1617,8700.0
2013-07-19 13:30:00,46.11,46.18,46.11,46.17,15900.0,30.1617,30.2075,30.1617,30.2009,15900.0
2013-07-19 13:40:00,46.16,46.17,46.12,46.12,19600.0,30.1944,30.2009,30.1682,30.1682,19600.0
2013-07-19 13:50:00,46.14,46.19,46.13,46.18,25000.0,30.1813,30.214,30.1748,30.2075,25000.0
2013-07-19 14:00:00,46.18,46.22,46.15,46.22,21500.0,30.2075,30.2336,30.1879,30.2336,21500.0
2013-07-19 14:10:00,46.22,46.26,46.21,46.24,11500.0,30.2336,30.2598,30.2271,30.2467,11500.0
2013-07-19 14:20:00,46.24,46.24,46.18,46.21,9400.0,30.2467,30.2467,30.2075,30.2271,9400.0
2013-07-19 14:30:00,46.2,46.23,46.17,46.19,22100.0,30.2206,30.2402,30.2009,30.214,22100.0
2013-07-19 14:40:00,46.2,46.21,46.17,46.2,16100.0,30.2206,30.2271,30.2009,30.2206,16100.0
2013-07-19 14:50:00,46.2,46.22,46.18,46.2,14700.0,30.2206,30.2336,30.2075,30.2206,14700.0
2013-07-19 15:00:00,46.2,46.27,46.19,46.26,24700.0,30.2206,30.2664,30.214,30.2598,24700.0
2013-07-19 15:10:00,46.26,46.28,46.22,46.23,22600.0,30.2598,30.2729,30.2336,30.2402,22600.0
2013-07-19 15:20:00,46.23,46.24,46.16,46.18,27000.0,30.2402,30.2467,30.1944,30.2075,27000.0
2013-07-19 15:30:00,46.18,46.21,46.17,46.19,47500.0,30.2075,30.2271,30.2009,30.214,47500.0
2013-07-19 15:40:00,46.2,46.22,46.14,46.18,73500.0,30.2206,30.2336,30.1813,30.2075,73500.0
2013-07-19 15:50:00,46.18,46.23,46.18,46.21,128400.0,30.2075,30.2402,30.2075,30.2271,128400.0
2013-07-22 09:30:00,46.23,46.3,46.12,46.28,21500.0,30.2402,30.286,30.1682,30.2729,21500.0
2013-07-22 09:40:00,46.3,46.3,46.17,46.23,36300.0,30.286,30.286,30.2009,30.2402,36300.0
2013-07-22 09:50:00,46.25,46.37,46.25,46.27,10700.0,30.2533,30.3318,30.2533,30.2664,10700.0
2013-07-22 10:00:00,46.26,46.32,46.25,46.32,17700.0,30.2598,30.2991,30.2533,30.2991,17700.0
2013-07-22 10:10:00,46.33,46.34,46.2,46.25,15300.0,30.3056,30.3121,30.2206,30.2533,15300.0
2013-07-22 10:20:00,46.24,46.31,46.18,46.29,24300.0,30.2467,30.2925,30.2075,30.2794,24300.0
2013-07-22 10:30:00,46.3,46.3,46.1,46.23,32500.0,30.286,30.286,30.1552,30.2402,32500.0
2013-07-22 10:40:00,46.23,46.36,46.23,46.25,21300.0,30.2402,30.3252,30.2402,30.2533,21300.0
2013-07-22 10:50:00,46.26,46.36,46.26,46.33,21600.0,30.2598,30.3252,30.2598,30.3056,21600.0
2013-07-22 11:00:00,46.32,46.43,46.32,46.4,25400.0,30.2991,30.371,30.2991,30.3514,25400.0
2013-07-22 11:10:00,46.4,46.45,46.38,46.4,28500.0,30.3514,30.3841,30.3383,30.3514,28500.0
2013-07-22 11:20:00,46.4,46.45,46.4,46.41,30500.0,30.3514,30.3841,30.3514,30.3579,30500.0
2013-07-22 11:30:00,46.41,46.51,46.39,46.47,55700.0,30.3579,30.4233,30.3448,30.3972,55700.0
2013-07-22 11:40:00,46.47,46.51,46.42,46.48,31300.0,30.3972,30.4233,30.3645,30.4037,31300.0
2013-07-22 11:50:00,46.49,46.49,46.42,46.45,55600.0,30.4103,30.4103,30.3645,30.3841,55600.0
2013-07-22 12:00:00,46.47,46.57,46.46,46.55,22500.0,30.3972,30.4626,30.3906,30.4495,22500.0
2013-07-22 12:10:00,46.54,46.58,46.52,46.57,94700.0,30.443,30.4691,30.4299,30.4626,94700.0
2013-07-22 12:20:00,46.57,46.65,46.56,46.61,74500.0,30.4626,30.5149,30.456,30.4888,74500.0
2013-07-22 12:30:00,46.62,46.67,46.61,46.66,18400.0,30.4953,30.528,30.4888,30.5215,18400.0
2013-07-22 12:40:00,46.67,46.76,46.67,46.75,82700.0,30.528,30.5869,30.528,30.5803,82700.0
2013-07-22 12:50:00,46.75,46.78,46.73,46.77,32300.0,30.5803,30.6,30.5673,30.5934,32300.0
2013-07-22 13:00:00,46.76,46.77,46.73,46.74,24500.0,30.5869,30.5934,30.5673,30.5738,24500.0
2013-07-22 13:10:00,46.73,46.79,46.73,46.75,44100.0,30.5673,30.6065,30.5673,30.5803,44100.0
2013-07-22 13:20:00,46.75,46.79,46.74,46.77,20600.0,30.5803,30.6065,30.5738,30.5934,20600.0
2013-07-22 13:30:00,46.75,46.76,46.75,46.76,30000.0,30.5803,30.5869,30.5803,30.5869,30000.0
2013-07-22 13:40:00,46.75,46.76,46.68,46.68,33100.0,30.5803,30.5869,30.5345,30.5345,33100.0
2013-07-22 13:50:00,46.69,46.69,46.61,46.64,14200.0,30.5411,30.5411,30.4888,30.5084,14200.0
2013-07-22 14:00:00,46.65,46.73,46.61,46.72,28400.0,30.5149,30.5673,30.4888,30.5607,28400.0
2013-07-22 14:10:00,46.72,46.77,46.7,46.75,63800.0,30.5607,30.5934,30.5476,30.5803,63800.0
2013-07-22 14:20:00,46.75,46.76,46.73,46.75,26400.0,30.5803,30.5869,30.5673,30.5803,26400.0
2013-07-22 14:30:00,46.75,46.8,46.73,46.8,29600.0,30.5803,30.613,30.5673,30.613,29600.0
2013-07-22 14:40:00,46.79,46.82,46.78,46.78,20800.0,30.6065,30.6261,30.6,30.6,20800.0
2013-07-22 14:50:00,46.78,46.82,46.78,46.81,24600.0,30.6,30.6261,30.6,30.6196,24600.0
2013-07-22 15:00:00,46.81,46.82,46.72,46.72,20900.0,30.6196,30.6261,30.5607,30.5607,20900.0
2013-07-22 15:10:00,46.73,46.76,46.72,46.75,46600.0,30.5673,30.5869,30.5607,30.5803,46600.0
2013-07-22 15:20:00,46.76,46.77,46.74,46.76,21300.0,30.5869,30.5934,30.5738,30.5869,21300.0
2013-07-22 15:30:00,46.76,46.77,46.72,46.72,69200.0,30.5869,30.5934,30.5607,30.5607,69200.0
2013-07-22 15:40:00,46.73,46.77,46.68,46.77,85000.0,30.5673,30.5934,30.5345,30.5934,85000.0
2013-07-22 15:50:00,46.77,46.85,46.75,46.8,269200.0,30.5934,30.6457,30.5803,30.613,269200.0
2013-07-23 09:30:00,46.31,46.59,46.31,46.53,150900.0,30.2925,30.4757,30.2925,30.4364,150900.0
2013-07-23 09:40:00,46.54,46.79,46.53,46.78,85200.0,30.443,30.6065,30.4364,30.6,85200.0
2013-07-23 09:50:00,46.77,46.78,46.69,46.7,102400.0,30.5934,30.6,30.5411,30.5476,102400.0
2013-07-23 10:00:00,46.7,46.7,46.6,46.66,77700.0,30.5476,30.5476,30.4822,30.5215,77700.0
2013-07-23 10:10:00,46.67,46.68,46.65,46.65,36800.0,30.528,30.5345,30.5149,30.5149,36800.0
2013-07-23 10:20:00,46.65,46.66,46.53,46.55,88100.0,30.5149,30.5215,30.4364,30.4495,88100.0
2013-07-23 10:30:00,46.55,46.57,46.55,46.55,80200.0,30.4495,30.4626,30.4495,30.4495,80200.0
2013-07-23 10:40:00,46.55,46.61,46.55,46.56,44500.0,30.4495,30.4888,30.4495,30.456,44500.0
2013-07-23 10:50:00,46.57,46.65,46.54,46.6,96100.0,30.4626,30.5149,30.443,30.4822,96100.0
2013-07-23 11:00:00,46.58,46.58,46.52,46.55,76100.0,30.4691,30.4691,30.4299,30.4495,76100.0
2013-07-23 11:10:00,46.55,46.6,46.54,46.6,42400.0,30.4495,30.4822,30.443,30.4822,42400.0
2013-07-23 11:20:00,46.6,46.73,46.6,46.73,42900.0,30.4822,30.5673,30.4822,30.5673,42900.0
2013-07-23 11:30:00,46.72,46.75,46.7,46.75,25400.0,30.5607,30.5803,30.5476,30.5803,25400.0
2013-07-23 11:40:00,46.76,46.84,46.75,46.84,43700.0,30.5869,30.6392,30.5803,30.6392,43700.0
2013-07-23 11:50:00,46.83,46.84,46.72,46.75,145900.0,30.6327,30.6392,30.5607,30.5803,145900.0
2013-07-23 12:00:00,46.75,46.77,46.69,46.69,110500.0,30.5803,30.5934,30.5411,30.5411,110500.0
2013-07-23 12:10:00,46.7,46.73,46.62,46.65,78600.0,30.5476,30.5673,30.4953,30.5149,78600.0
2013-07-23 12:20:00,46.65,46.67,46.65,46.65,30900.0,30.5149,30.528,30.5149,30.5149,30900.0
2013-07-23 12:30:00,46.65,46.66,46.64,46.64,39100.0,30.5149,30.5215,30.5084,30.5084,39100.0
2013-07-23 12:40:00,46.64,46.7,46.63,46.7,39100.0,30.5084,30.5476,30.5018,30.5476,39100.0
2013-07-23 12:50:00,46.7,46.7,46.66,46.68,33100.0,30.5476,30.5476,30.5215,30.5345,33100.0
2013-07-23 13:00:00,46.69,46.7,46.67,46.69,47200.0,30.5411,30.5476,30.528,30.5411,47200.0
2013-07-23 13:10:00,46.68,46.7,46.68,46.68,43800.0,30.5345,30.5476,30.5345,30.5345,43800.0
2013-07-23 13:20:00,46.68,46.7,46.6,46.62,33200.0,30.5345,30.5476,30.4822,30.4953,33200.0
2013-07-23 13:30:00,46.62,46.65,46.61,46.65,29200.0,30.4953,30.5149,30.4888,30.5149,29200.0
2013-07-23 13:40:00,46.65,46.66,46.64,46.65,30100.0,30.5149,30.5215,30.5084,30.5149,30100.0
2013-07-23 13:50:00,46.65,46.66,46.64,46.64,53900.0,30.5149,30.5215,30.5084,30.5084,53900.0
2013-07-23 14:00:00,46.64,46.66,46.64,46.64,26600.0,30.5084,30.5215,30.5084,30.5084,26600.0
2013-07-23 14:10:00,46.64,46.66,46.54,46.54,43700.0,30.5084,30.5215,30.443,30.443,43700.0
2013-07-23 14:20:00,46.53,46.57,46.53,46.56,35800.0,30.4364,30.4626,30.4364,30.456,35800.0
2013-07-23 14:30:00,46.57,46.59,46.54,46.56,80800.0,30.4626,30.4757,30.443,30.456,80800.0
2013-07-23 14:40:00,46.55,46.58,46.54,46.56,274200.0,30.4495,30.4691,30.443,30.456,274200.0
2013-07-23 14:50:00,46.56,46.6,46.55,46.57,40500.0,30.456,30.4822,30.4495,30.4626,40500.0
2013-07-23 15:00:00,46.57,46.61,46.56,46.6,29800.0,30.4626,30.4888,30.456,30.4822,29800.0
2013-07-23 15:10:00,46.59,46.63,46.57,46.58,30900.0,30.4757,30.5018,30.4626,30.4691,30900.0
2013-07-23 15:20:00,46.58,46.59,46.55,46.56,87900.0,30.4691,30.4757,30.4495,30.456,87900.0
2013-07-23 15:30:00,46.57,46.59,46.51,46.52,118800.0,30.4626,30.4757,30.4233,30.4299,118800.0
2013-07-23 15:40:00,46.51,46.55,46.47,46.48,129800.0,30.4233,30.4495,30.3972,30.4037,129800.0
2013-07-23 15:50:00,46.49,46.5,46.4,46.47,207600.0,30.4103,30.4168,30.3514,30.3972,207600.0
2013-07-24 09:30:00,46.67,46.77,46.62,46.73,48800.0,30.528,30.5934,30.4953,30.5673,48800.0
2013-07-24 09:40:00,46.72,46.81,46.7,46.72,33000.0,30.5607,30.6196,30.5476,30.5607,33000.0
2013-07-24 09:50:00,46.71,46.72,46.67,46.7,80600.0,30.5542,30.5607,30.528,30.5476,80600.0
2013-07-24 10:00:00,46.7,46.71,46.62,46.67,83600.0,30.5476,30.5542,30.4953,30.528,83600.0
2013-07-24 10:10:00,46.65,46.7,46.6,46.65,78100.0,30.5149,30.5476,30.4822,30.5149,78100.0
2013-07-24 10:20:00,46.64,46.7,46.62,46.64,39600.0,30.5084,30.5476,30.4953,30.5084,39600.0
2013-07-24 10:30:00,46.65,46.77,46.62,46.72,55900.0,30.5149,30.5934,30.4953,30.5607,55900.0
2013-07-24 10:40:00,46.72,46.74,46.62,46.68,40300.0,30.5607,30.5738,30.4953,30.5345,40300.0
2013-07-24 10:50:00,46.67,46.76,46.64,46.64,24500.0,30.528,30.5869,30.5084,30.5084,24500.0
2013-07-24 11:00:00,46.63,46.74,46.61,46.66,32700.0,30.5018,30.5738,30.4888,30.5215,32700.0
2013-07-24 11:10:00,46.63,46.66,46.59,46.64,16100.0,30.5018,30.5215,30.4757,30.5084,16100.0
2013-07-24 11:20:00,46.65,46.69,46.62,46.67,21800.0,30.5149,30.5411,30.4953,30.528,21800.0
2013-07-24 11:30:00,46.68,46.71,46.62,46.64,9000.0,30.5345,30.5542,30.4953,30.5084,9000.0
2013-07-24 11:40:00,46.63,46.64,46.57,46.62,17100.0,30.5018,30.5084,30.4626,30.4953,17100.0
2013-07-24 11:50:00,46.63,46.67,46.51,46.51,39200.0,30.5018,30.528,30.4233,30.4233,39200.0
2013-07-24 12:00:00,46.51,46.57,46.5,46.56,26300.0,30.4233,30.4626,30.4168,30.456,26300.0
2013-07-24 12:10:00,46.57,46.59,46.5,46.56,47100.0,30.4626,30.4757,30.4168,30.456,47100.0
2013-07-24 12:20:00,46.57,46.6,46.56,46.57,24800.0,30.4626,30.4822,30.456,30.4626,24800.0
2013-07-24 12:30:00,46.57,46.58,46.5,46.58,29700.0,30.4626,30.4691,30.4168,30.4691,29700.0
2013-07-24 12:40:00,46.56,46.6,46.55,46.58,22600.0,30.456,30.4822,30.4495,30.4691,22600.0
2013-07-24 12:50:00,46.56,46.6,46.55,46.59,22700.0,30.456,30.4822,30.4495,30.4757,22700.0
2013-07-24 13:00:00,46.59,46.62,46.55,46.58,44100.0,30.4757,30.4953,30.4495,30.4691,44100.0
2013-07-24 13:10:00,46.58,46.62,46.55,46.57,30100.0,30.4691,30.4953,30.4495,30.4626,30100.0
2013-07-24 13:20:00,46.57,46.61,46.55,46.6,32200.0,30.4626,30.4888,30.4495,30.4822,32200.0
2013-07-24 13:30:00,46.6,46.63,46.6,46.61,47600.0,30.4822,30.5018,30.4822,30.4888,47600.0
2013-07-24 13:40:00,46.61,46.65,46.6,46.63,29800.0,30.4888,30.5149,30.4822,30.5018,29800.0
2013-07-24 13:50:00,46.62,46.67,46.6,46.64,44300.0,30.4953,30.528,30.4822,30.5084,44300.0
2013-07-24 14:00:00,46.63,46.66,46.62,46.65,40500.0,30.5018,30.5215,30.4953,30.5149,40500.0
2013-07-24 14:10:00,46.65,46.69,46.65,46.67,30700.0,30.5149,30.5411,30.5149,30.528,30700.0
2013-07-24 14:20:00,46.68,46.72,46.67,46.7,31900.0,30.5345,30.5607,30.528,30.5476,31900.0
2013-07-24 14:30:00,46.7,46.75,46.7,46.72,45000.0,30.5476,30.5803,30.5476,30.5607,45000.0
2013-07-24 14:40:00,46.72,46.79,46.71,46.71,75400.0,30.5607,30.6065,30.5542,30.5542,75400.0
2013-07-24 14:50:00,46.71,46.73,46.7,46.73,34900.0,30.5542,30.5673,30.5476,30.5673,34900.0
2013-07-24 15:00:00,46.72,46.74,46.7,46.73,50800.0,30.5607,30.5738,30.5476,30.5673,50800.0
2013-07-24 15:10:00,46.73,46.76,46.72,46.74,48200.0,30.5673,30.5869,30.5607,30.5738,48200.0
2013-07-24 15:20:00,46.75,46.78,46.74,46.77,29200.0,30.5803,30.6,30.5738,30.5934,29200.0
2013-07-24 15:30:00,46.75,46.76,46.74,46.75,58800.0,30.5803,30.5869,30.5738,30.5803,58800.0
2013-07-24 15:40:00,46.75,46.79,46.73,46.73,98900.0,30.5803,30.6065,30.5673,30.5673,98900.0
2013-07-24 15:50:00,46.73,46.8,46.73,46.78,129800.0,30.5673,30.613,30.5673,30.6,129800.0
2013-07-25 09:30:00,46.62,46.73,46.54,46.61,99700.0,30.4953,30.5673,30.443,30.4888,99700.0
2013-07-25 09:40:00,46.6,46.68,46.47,46.68,46200.0,30.4822,30.5345,30.3972,30.5345,46200.0
2013-07-25 09:50:00,46.69,46.84,46.64,46.69,60500.0,30.5411,30.6392,30.5084,30.5411,60500.0
2013-07-25 10:00:00,46.7,46.9,46.7,46.82,45700.0,30.5476,30.6785,30.5476,30.6261,45700.0
2013-07-25 10:10:00,46.82,46.84,46.71,46.82,41700.0,30.6261,30.6392,30.5542,30.6261,41700.0
2013-07-25 10:20:00,46.81,46.82,46.56,46.56,24200.0,30.6196,30.6261,30.456,30.456,24200.0
2013-07-25 10:30:00,46.57,46.61,46.52,46.52,13800.0,30.4626,30.4888,30.4299,30.4299,13800.0
2013-07-25 10:40:00,46.52,46.55,46.49,46.5,13400.0,30.4299,30.4495,30.4103,30.4168,13400.0
2013-07-25 10:50:00,46.48,46.53,46.47,46.52,23700.0,30.4037,30.4364,30.3972,30.4299,23700.0
2013-07-25 11:00:00,46.52,46.53,46.46,46.47,35000.0,30.4299,30.4364,30.3906,30.3972,35000.0
2013-07-25 11:10:00,46.49,46.52,46.39,46.41,45300.0,30.4103,30.4299,30.3448,30.3579,45300.0
2013-07-25 11:20:00,46.41,46.47,46.41,46.45,84800.0,30.3579,30.3972,30.3579,30.3841,84800.0
2013-07-25 11:30:00,46.47,46.48,46.4,46.45,38900.0,30.3972,30.4037,30.3514,30.3841,38900.0
2013-07-25 11:40:00,46.45,46.5,46.44,46.48,22600.0,30.3841,30.4168,30.3776,30.4037,22600.0
2013-07-25 11:50:00,46.48,46.51,46.44,46.48,17100.0,30.4037,30.4233,30.3776,30.4037,17100.0
2013-07-25 12:00:00,46.48,46.51,46.46,46.5,28200.0,30.4037,30.4233,30.3906,30.4168,28200.0
2013-07-25 12:10:00,46.5,46.55,46.49,46.55,20900.0,30.4168,30.4495,30.4103,30.4495,20900.0
2013-07-25 12:20:00,46.56,46.61,46.56,46.61,12700.0,30.456,30.4888,30.456,30.4888,12700.0
2013-07-25 12:30:00,46.61,46.66,46.58,46.65,11500.0,30.4888,30.5215,30.4691,30.5149,11500.0
2013-07-25 12:40:00,46.62,46.69,46.62,46.69,7200.0,30.4953,30.5411,30.4953,30.5411,7200.0
2013-07-25 12:50:00,46.69,46.69,46.63,46.64,8800.0,30.5411,30.5411,30.5018,30.5084,8800.0
2013-07-25 13:00:00,46.64,46.7,46.64,46.65,9700.0,30.5084,30.5476,30.5084,30.5149,9700.0
2013-07-25 13:10:00,46.64,46.64,46.58,46.59,15700.0,30.5084,30.5084,30.4691,30.4757,15700.0
2013-07-25 13:20:00,46.57,46.57,46.52,46.54,23900.0,30.4626,30.4626,30.4299,30.443,23900.0
2013-07-25 13:30:00,46.55,46.57,46.49,46.51,57400.0,30.4495,30.4626,30.4103,30.4233,57400.0
2013-07-25 13:40:00,46.51,46.54,46.48,46.54,24100.0,30.4233,30.443,30.4037,30.443,24100.0
2013-07-25 13:50:00,46.55,46.55,46.52,46.52,10700.0,30.4495,30.4495,30.4299,30.4299,10700.0
2013-07-25 14:00:00,46.53,46.6,46.52,46.6,31200.0,30.4364,30.4822,30.4299,30.4822,31200.0
2013-07-25 14:10:00,46.59,46.59,46.54,46.54,20800.0,30.4757,30.4757,30.443,30.443,20800.0
2013-07-25 14:20:00,46.55,46.55,46.47,46.53,33400.0,30.4495,30.4495,30.3972,30.4364,33400.0
2013-07-25 14:30:00,46.53,46.55,46.48,46.5,53200.0,30.4364,30.4495,30.4037,30.4168,53200.0
2013-07-25 14:40:00,46.49,46.54,46.48,46.52,34500.0,30.4103,30.443,30.4037,30.4299,34500.0
2013-07-25 14:50:00,46.52,46.56,46.49,46.54,23900.0,30.4299,30.456,30.4103,30.443,23900.0
2013-07-25 15:00:00,46.52,46.63,46.51,46.6,32400.0,30.4299,30.5018,30.4233,30.4822,32400.0
2013-07-25 15:10:00,46.59,46.63,46.58,46.61,27800.0,30.4757,30.5018,30.4691,30.4888,27800.0
2013-07-25 15:20:00,46.61,46.69,46.59,46.64,24500.0,30.4888,30.5411,30.4757,30.5084,24500.0
2013-07-25 15:30:00,46.64,46.7,46.61,46.66,38000.0,30.5084,30.5476,30.4888,30.5215,38000.0
2013-07-25 15:40:00,46.66,46.71,46.61,46.66,60900.0,30.5215,30.5542,30.4888,30.5215,60900.0
2013-07-25 15:50:00,46.66,46.69,46.62,46.67,97400.0,30.5215,30.5411,30.4953,30.528,97400.0
2013-07-26 09:30:00,46.31,46.56,46.26,46.36,138500.0,30.2925,30.456,30.2598,30.3252,138500.0
2013-07-26 09:40:00,46.36,46.4,46.24,46.27,46000.0,30.3252,30.3514,30.2467,30.2664,46000.0
2013-07-26 09:50:00,46.27,46.28,46.23,46.25,42000.0,30.2664,30.2729,30.2402,30.2533,42000.0
2013-07-26 10:00:00,46.25,46.28,46.18,46.21,42800.0,30.2533,30.2729,30.2075,30.2271,42800.0
2013-07-26 10:10:00,46.21,46.24,46.17,46.19,84400.0,30.2271,30.2467,30.2009,30.214,84400.0
2013-07-26 10:20:00,46.18,46.19,46.08,46.08,37300.0,30.2075,30.214,30.1421,30.1421,37300.0
2013-07-26 10:30:00,46.08,46.11,46.04,46.07,40200.0,30.1421,30.1617,30.1159,30.1355,40200.0
2013-07-26 10:40:00,46.08,46.13,45.99,46.0,66800.0,30.1421,30.1748,30.0832,30.0897,66800.0
2013-07-26 10:50:00,46.0,46.0,45.75,45.9,218700.0,30.0897,30.0897,29.9262,30.0243,218700.0
2013-07-26 11:00:00,45.9,45.92,45.8,45.8,56000.0,30.0243,30.0374,29.9589,29.9589,56000.0
2013-07-26 11:10:00,45.79,45.8,45.65,45.74,93700.0,29.9524,29.9589,29.8608,29.9197,93700.0
2013-07-26 11:20:00,45.74,45.74,45.67,45.7,37400.0,29.9197,29.9197,29.8739,29.8935,37400.0
2013-07-26 11:30:00,45.72,45.88,45.72,45.86,53900.0,29.9066,30.0112,29.9066,29.9982,53900.0
2013-07-26 11:40:00,45.86,45.89,45.84,45.88,19800.0,29.9982,30.0178,29.9851,30.0112,19800.0
2013-07-26 11:50:00,45.88,45.88,45.79,45.81,26000.0,30.0112,30.0112,29.9524,29.9655,26000.0
2013-07-26 12:00:00,45.83,45.89,45.82,45.87,24100.0,29.9785,30.0178,29.972,30.0047,24100.0
2013-07-26 12:10:00,45.88,45.95,45.88,45.95,25300.0,30.0112,30.057,30.0112,30.057,25300.0
2013-07-26 12:20:00,45.95,45.95,45.86,45.92,20700.0,30.057,30.057,29.9982,30.0374,20700.0
2013-07-26 12:30:00,45.92,46.0,45.92,45.98,11400.0,30.0374,30.0897,30.0374,30.0767,11400.0
2013-07-26 12:40:00,45.98,45.98,45.91,45.91,15800.0,30.0767,30.0767,30.0309,30.0309,15800.0
2013-07-26 12:50:00,45.91,45.92,45.84,45.84,49400.0,30.0309,30.0374,29.9851,29.9851,49400.0
2013-07-26 13:00:00,45.84,45.86,45.83,45.85,29100.0,29.9851,29.9982,29.9785,29.9916,29100.0
2013-07-26 13:10:00,45.85,45.88,45.84,45.87,53700.0,29.9916,30.0112,29.9851,30.0047,53700.0
2013-07-26 13:20:00,45.86,45.9,45.84,45.89,54000.0,29.9982,30.0243,29.9851,30.0178,54000.0
2013-07-26 13:30:00,45.89,45.89,45.85,45.86,45200.0,30.0178,30.0178,29.9916,29.9982,45200.0
2013-07-26 13:40:00,45.86,45.86,45.76,45.77,59600.0,29.9982,29.9982,29.9327,29.9393,59600.0
2013-07-26 13:50:00,45.77,45.79,45.69,45.69,45000.0,29.9393,29.9524,29.887,29.887,45000.0
2013-07-26 14:00:00,45.68,45.68,45.6,45.61,70700.0,29.8804,29.8804,29.8281,29.8346,70700.0
2013-07-26 14:10:00,45.61,45.66,45.58,45.59,74500.0,29.8346,29.8673,29.815,29.8215,74500.0
2013-07-26 14:20:00,45.59,45.59,45.48,45.51,95000.0,29.8215,29.8215,29.7496,29.7692,95000.0
2013-07-26 14:30:00,45.51,45.51,45.48,45.5,67200.0,29.7692,29.7692,29.7496,29.7627,67200.0
2013-07-26 14:40:00,45.49,45.58,45.48,45.52,98900.0,29.7561,29.815,29.7496,29.7758,98900.0
2013-07-26 14:50:00,45.52,45.55,45.49,45.49,119400.0,29.7758,29.7954,29.7561,29.7561,119400.0
2013-07-26 15:00:00,45.49,45.57,45.44,45.57,82800.0,29.7561,29.8085,29.7234,29.8085,82800.0
2013-07-26 15:10:00,45.58,45.59,45.48,45.49,83300.0,29.815,29.8215,29.7496,29.7561,83300.0
2013-07-26 15:20:00,45.5,45.52,45.43,45.46,99400.0,29.7627,29.7758,29.7169,29.7365,99400.0
2013-07-26 15:30:00,45.46,45.54,45.44,45.53,95400.0,29.7365,29.7888,29.7234,29.7823,95400.0
2013-07-26 15:40:00,45.54,45.76,45.53,45.76,361300.0,29.7888,29.9327,29.7823,29.9327,361300.0
2013-07-26 15:50:00,45.76,45.76,45.57,45.6,552300.0,29.9327,29.9327,29.8085,29.8281,552300.0
2013-07-29 09:30:00,45.59,45.7,45.4,45.63,46700.0,29.8215,29.8935,29.6973,29.8477,46700.0
2013-07-29 09:40:00,45.62,45.68,45.58,45.65,66200.0,29.8412,29.8804,29.815,29.8608,66200.0
2013-07-29 09:50:00,45.64,45.66,45.55,45.55,60500.0,29.8543,29.8673,29.7954,29.7954,60500.0
2013-07-29 10:00:00,45.54,45.56,45.39,45.46,74000.0,29.7888,29.8019,29.6907,29.7365,74000.0
2013-07-29 10:10:00,45.43,45.46,45.35,45.41,31900.0,29.7169,29.7365,29.6646,29.7038,31900.0
2013-07-29 10:20:00,45.4,45.4,45.22,45.37,94400.0,29.6973,29.6973,29.5795,29.6776,94400.0
2013-07-29 10:30:00,45.38,45.4,45.31,45.4,31800.0,29.6842,29.6973,29.6384,29.6973,31800.0
2013-07-29 10:40:00,45.39,45.41,45.34,45.35,39400.0,29.6907,29.7038,29.658,29.6646,39400.0
2013-07-29 10:50:00,45.35,45.36,45.25,45.27,62300.0,29.6646,29.6711,29.5991,29.6122,62300.0
2013-07-29 11:00:00,45.27,45.32,45.19,45.24,89500.0,29.6122,29.6449,29.5599,29.5926,89500.0
2013-07-29 11:10:00,45.25,45.25,45.14,45.2,84500.0,29.5991,29.5991,29.5272,29.5664,84500.0
2013-07-29 11:20:00,45.2,45.22,45.16,45.17,52800.0,29.5664,29.5795,29.5403,29.5468,52800.0
2013-07-29 11:30:00,45.16,45.2,45.12,45.15,27100.0,29.5403,29.5664,29.5141,29.5337,27100.0
2013-07-29 11:40:00,45.14,45.15,45.1,45.11,22200.0,29.5272,29.5337,29.501,29.5076,22200.0
2013-07-29 11:50:00,45.11,45.11,44.98,45.0,83200.0,29.5076,29.5076,29.4225,29.4356,83200.0
2013-07-29 12:00:00,45.0,45.24,45.0,45.24,16600.0,29.4356,29.5926,29.4356,29.5926,16600.0
2013-07-29 12:10:00,45.24,45.25,45.21,45.25,50400.0,29.5926,29.5991,29.573,29.5991,50400.0
2013-07-29 12:20:00,45.25,45.33,45.23,45.25,68600.0,29.5991,29.6515,29.5861,29.5991,68600.0
2013-07-29 12:30:00,45.25,45.36,45.25,45.35,11500.0,29.5991,29.6711,29.5991,29.6646,11500.0
2013-07-29 12:40:00,45.36,45.37,45.32,45.33,13300.0,29.6711,29.6776,29.6449,29.6515,13300.0
2013-07-29 12:50:00,45.33,45.33,45.29,45.3,22100.0,29.6515,29.6515,29.6253,29.6319,22100.0
2013-07-29 13:00:00,45.3,45.32,45.3,45.3,29500.0,29.6319,29.6449,29.6319,29.6319,29500.0
2013-07-29 13:10:00,45.29,45.31,45.27,45.3,21300.0,29.6253,29.6384,29.6122,29.6319,21300.0
2013-07-29 13:20:00,45.3,45.31,45.22,45.24,19900.0,29.6319,29.6384,29.5795,29.5926,19900.0
2013-07-29 13:30:00,45.24,45.26,45.18,45.22,25600.0,29.5926,29.6057,29.5534,29.5795,25600.0
2013-07-29 13:40:00,45.22,45.23,45.19,45.2,29100.0,29.5795,29.5861,29.5599,29.5664,29100.0
2013-07-29 13:50:00,45.2,45.26,45.2,45.26,18700.0,29.5664,29.6057,29.5664,29.6057,18700.0
2013-07-29 14:00:00,45.26,45.4,45.26,45.4,19100.0,29.6057,29.6973,29.6057,29.6973,19100.0
2013-07-29 14:10:00,45.39,45.4,45.33,45.39,24800.0,29.6907,29.6973,29.6515,29.6907,24800.0
2013-07-29 14:20:00,45.39,45.46,45.39,45.46,17900.0,29.6907,29.7365,29.6907,29.7365,17900.0
2013-07-29 14:30:00,45.47,45.48,45.41,45.43,17400.0,29.7431,29.7496,29.7038,29.7169,17400.0
2013-07-29 14:40:00,45.44,45.46,45.35,45.35,52900.0,29.7234,29.7365,29.6646,29.6646,52900.0
2013-07-29 14:50:00,45.34,45.36,45.29,45.31,43000.0,29.658,29.6711,29.6253,29.6384,43000.0
2013-07-29 15:00:00,45.3,45.34,45.27,45.29,60200.0,29.6319,29.658,29.6122,29.6253,60200.0
2013-07-29 15:10:00,45.29,45.32,45.27,45.31,57200.0,29.6253,29.6449,29.6122,29.6384,57200.0
2013-07-29 15:20:00,45.31,45.34,45.3,45.31,42500.0,29.6384,29.658,29.6319,29.6384,42500.0
2013-07-29 15:30:00,45.31,45.35,45.3,45.35,34500.0,29.6384,29.6646,29.6319,29.6646,34500.0
2013-07-29 15:40:00,45.35,45.38,45.3,45.38,82900.0,29.6646,29.6842,29.6319,29.6842,82900.0
2013-07-29 15:50:00,45.38,45.39,45.28,45.33,181200.0,29.6842,29.6907,29.6188,29.6515,181200.0
2013-07-30 09:30:00,45.55,45.6,45.39,45.49,34400.0,29.7954,29.8281,29.6907,29.7561,34400.0
2013-07-30 09:40:00,45.5,45.54,45.43,45.49,31000.0,29.7627,29.7888,29.7169,29.7561,31000.0
2013-07-30 09:50:00,45.48,45.58,45.46,45.54,28500.0,29.7496,29.815,29.7365,29.7888,28500.0
2013-07-30 10:00:00,45.54,45.54,45.47,45.5,74400.0,29.7888,29.7888,29.7431,29.7627,74400.0
2013-07-30 10:10:00,45.5,45.5,45.43,45.43,50600.0,29.7627,29.7627,29.7169,29.7169,50600.0
2013-07-30 10:20:00,45.43,45.48,45.43,45.45,69000.0,29.7169,29.7496,29.7169,29.73,69000.0
2013-07-30 10:30:00,45.46,45.51,45.46,45.49,54100.0,29.7365,29.7692,29.7365,29.7561,54100.0
2013-07-30 10:40:00,45.5,45.5,45.42,45.47,50000.0,29.7627,29.7627,29.7103,29.7431,50000.0
2013-07-30 10:50:00,45.46,45.46,45.3,45.33,53200.0,29.7365,29.7365,29.6319,29.6515,53200.0
2013-07-30 11:00:00,45.32,45.33,45.05,45.05,114200.0,29.6449,29.6515,29.4683,29.4683,114200.0
2013-07-30 11:10:00,45.05,45.23,45.05,45.18,87600.0,29.4683,29.5861,29.4683,29.5534,87600.0
2013-07-30 11:20:00,45.18,45.21,45.11,45.12,60900.0,29.5534,29.573,29.5076,29.5141,60900.0
2013-07-30 11:30:00,45.12,45.26,45.12,45.26,51700.0,29.5141,29.6057,29.5141,29.6057,51700.0
2013-07-30 11:40:00,45.26,45.36,45.25,45.34,28500.0,29.6057,29.6711,29.5991,29.658,28500.0
2013-07-30 11:50:00,45.34,45.34,45.26,45.27,32900.0,29.658,29.658,29.6057,29.6122,32900.0
2013-07-30 12:00:00,45.27,45.32,45.24,45.32,34800.0,29.6122,29.6449,29.5926,29.6449,34800.0
2013-07-30 12:10:00,45.32,45.33,45.26,45.28,47200.0,29.6449,29.6515,29.6057,29.6188,47200.0
2013-07-30 12:20:00,45.28,45.33,45.27,45.27,17000.0,29.6188,29.6515,29.6122,29.6122,17000.0
2013-07-30 12:30:00,45.27,45.33,45.27,45.29,26500.0,29.6122,29.6515,29.6122,29.6253,26500.0
2013-07-30 12:40:00,45.29,45.31,45.28,45.29,23600.0,29.6253,29.6384,29.6188,29.6253,23600.0
2013-07-30 12:50:00,45.28,45.3,45.27,45.3,27400.0,29.6188,29.6319,29.6122,29.6319,27400.0
2013-07-30 13:00:00,45.3,45.31,45.29,45.31,20800.0,29.6319,29.6384,29.6253,29.6384,20800.0
2013-07-30 13:10:00,45.3,45.31,45.21,45.21,26900.0,29.6319,29.6384,29.573,29.573,26900.0
2013-07-30 13:20:00,45.21,45.21,45.09,45.09,32700.0,29.573,29.573,29.4945,29.4945,32700.0
2013-07-30 13:30:00,45.09,45.09,44.99,45.01,60200.0,29.4945,29.4945,29.4291,29.4422,60200.0
2013-07-30 13:40:00,45.0,45.01,44.95,45.0,66800.0,29.4356,29.4422,29.4029,29.4356,66800.0
2013-07-30 13:50:00,45.0,45.03,44.98,45.01,30800.0,29.4356,29.4552,29.4225,29.4422,30800.0
2013-07-30 14:00:00,45.01,45.09,44.99,45.01,60800.0,29.4422,29.4945,29.4291,29.4422,60800.0
2013-07-30 14:10:00,45.01,45.02,44.87,44.88,79300.0,29.4422,29.4487,29.3506,29.3571,79300.0
2013-07-30 14:20:00,44.88,44.88,44.82,44.86,71700.0,29.3571,29.3571,29.3179,29.344,71700.0
2013-07-30 14:30:00,44.87,44.93,44.87,44.9,76400.0,29.3506,29.3898,29.3506,29.3702,76400.0
2013-07-30 14:40:00,44.9,44.92,44.86,44.88,55800.0,29.3702,29.3833,29.344,29.3571,55800.0
2013-07-30 14:50:00,44.89,44.93,44.89,44.91,109800.0,29.3637,29.3898,29.3637,29.3767,109800.0
2013-07-30 15:00:00,44.91,44.92,44.89,44.89,87900.0,29.3767,29.3833,29.3637,29.3637,87900.0
2013-07-30 15:10:00,44.9,44.91,44.89,44.9,124300.0,29.3702,29.3767,29.3637,29.3702,124300.0
2013-07-30 15:20:00,44.9,44.91,44.88,44.9,127700.0,29.3702,29.3767,29.3571,29.3702,127700.0
2013-07-30 15:30:00,44.9,44.91,44.88,44.89,125200.0,29.3702,29.3767,29.3571,29.3637,125200.0
2013-07-30 15:40:00,44.9,44.91,44.89,44.9,224100.0,29.3702,29.3767,29.3637,29.3702,224100.0
2013-07-30 15:50:00,44.89,44.91,44.84,44.85,285100.0,29.3637,29.3767,29.331,29.3375,285100.0
2013-07-31 09:30:00,45.04,45.3,44.96,44.97,89300.0,29.4618,29.6319,29.4094,29.416,89300.0
2013-07-31 09:40:00,45.0,45.03,44.91,45.01,66900.0,29.4356,29.4552,29.3767,29.4422,66900.0
2013-07-31 09:50:00,45.01,45.11,45.0,45.03,47200.0,29.4422,29.5076,29.4356,29.4552,47200.0
2013-07-31 10:00:00,45.03,45.07,44.97,44.99,67900.0,29.4552,29.4814,29.416,29.4291,67900.0
2013-07-31 10:10:00,44.99,45.0,44.92,44.95,76800.0,29.4291,29.4356,29.3833,29.4029,76800.0
2013-07-31 10:20:00,44.96,45.1,44.94,45.1,79100.0,29.4094,29.501,29.3964,29.501,79100.0
2013-07-31 10:30:00,45.09,45.22,45.09,45.13,71100.0,29.4945,29.5795,29.4945,29.5207,71100.0
2013-07-31 10:40:00,45.12,45.19,45.09,45.15,71300.0,29.5141,29.5599,29.4945,29.5337,71300.0
2013-07-31 10:50:00,45.15,45.17,45.13,45.14,61200.0,29.5337,29.5468,29.5207,29.5272,61200.0
2013-07-31 11:00:00,45.13,45.15,45.08,45.08,73700.0,29.5207,29.5337,29.4879,29.4879,73700.0
2013-07-31 11:10:00,45.07,45.12,45.02,45.12,51100.0,29.4814,29.5141,29.4487,29.5141,51100.0
2013-07-31 11:20:00,45.11,45.11,45.01,45.01,36700.0,29.5076,29.5076,29.4422,29.4422,36700.0
2013-07-31 11:30:00,45.01,45.08,45.01,45.03,38200.0,29.4422,29.4879,29.4422,29.4552,38200.0
2013-07-31 11:40:00,45.02,45.09,45.02,45.09,40300.0,29.4487,29.4945,29.4487,29.4945,40300.0
2013-07-31 11:50:00,45.08,45.12,45.08,45.11,36000.0,29.4879,29.5141,29.4879,29.5076,36000.0
2013-07-31 12:00:00,45.1,45.12,45.07,45.08,57700.0,29.501,29.5141,29.4814,29.4879,57700.0
2013-07-31 12:10:00,45.08,45.15,45.07,45.15,21500.0,29.4879,29.5337,29.4814,29.5337,21500.0
2013-07-31 12:20:00,45.15,45.18,45.11,45.11,34300.0,29.5337,29.5534,29.5076,29.5076,34300.0
2013-07-31 12:30:00,45.11,45.11,45.07,45.09,54100.0,29.5076,29.5076,29.4814,29.4945,54100.0
2013-07-31 12:40:00,45.09,45.11,45.07,45.1,34300.0,29.4945,29.5076,29.4814,29.501,34300.0
2013-07-31 12:50:00,45.1,45.11,45.08,45.09,33100.0,29.501,29.5076,29.4879,29.4945,33100.0
2013-07-31 13:00:00,45.1,45.13,45.08,45.08,25900.0,29.501,29.5207,29.4879,29.4879,25900.0
2013-07-31 13:10:00,45.09,45.13,45.09,45.11,27800.0,29.4945,29.5207,29.4945,29.5076,27800.0
2013-07-31 13:20:00,45.12,45.12,45.04,45.04,40500.0,29.5141,29.5141,29.4618,29.4618,40500.0
2013-07-31 13:30:00,45.04,45.05,45.01,45.04,48500.0,29.4618,29.4683,29.4422,29.4618,48500.0
2013-07-31 13:40:00,45.04,45.08,45.04,45.06,29000.0,29.4618,29.4879,29.4618,29.4749,29000.0
2013-07-31 13:50:00,45.06,45.07,45.04,45.04,20900.0,29.4749,29.4814,29.4618,29.4618,20900.0
2013-07-31 14:00:00,45.05,45.11,45.0,45.03,120900.0,29.4683,29.5076,29.4356,29.4552,120900.0
2013-07-31 14:10:00,45.04,45.05,44.94,45.0,44800.0,29.4618,29.4683,29.3964,29.4356,44800.0
2013-07-31 14:20:00,45.0,45.02,44.98,44.98,68400.0,29.4356,29.4487,29.4225,29.4225,68400.0
2013-07-31 14:30:00,44.98,45.06,44.98,45.02,102800.0,29.4225,29.4749,29.4225,29.4487,102800.0
2013-07-31 14:40:00,45.02,45.06,45.0,45.0,73400.0,29.4487,29.4749,29.4356,29.4356,73400.0
2013-07-31 14:50:00,45.01,45.06,45.0,45.0,85100.0,29.4422,29.4749,29.4356,29.4356,85100.0
2013-07-31 15:00:00,45.0,45.05,44.96,44.99,80700.0,29.4356,29.4683,29.4094,29.4291,80700.0
2013-07-31 15:10:00,44.99,44.99,44.89,44.89,64400.0,29.4291,29.4291,29.3637,29.3637,64400.0
2013-07-31 15:20:00,44.88,44.92,44.87,44.92,72000.0,29.3571,29.3833,29.3506,29.3833,72000.0
2013-07-31 15:30:00,44.92,44.92,44.85,44.88,105800.0,29.3833,29.3833,29.3375,29.3571,105800.0
2013-07-31 15:40:00,44.88,44.88,44.72,44.72,118900.0,29.3571,29.3571,29.2525,29.2525,118900.0
2013-07-31 15:50:00,44.72,44.79,44.66,44.73,277900.0,29.2525,29.2982,29.2132,29.259,277900.0
2013-08-01 09:30:00,45.51,45.53,45.32,45.48,119600.0,29.7692,29.7823,29.6449,29.7496,119600.0
2013-08-01 09:40:00,45.5,45.64,45.48,45.53,90200.0,29.7627,29.8543,29.7496,29.7823,90200.0
2013-08-01 09:50:00,45.56,45.56,45.48,45.5,177100.0,29.8019,29.8019,29.7496,29.7627,177100.0
2013-08-01 10:00:00,45.5,45.67,45.49,45.56,179100.0,29.7627,29.8739,29.7561,29.8019,179100.0
2013-08-01 10:10:00,45.56,45.66,45.51,45.52,175200.0,29.8019,29.8673,29.7692,29.7758,175200.0
2013-08-01 10:20:00,45.51,45.73,45.51,45.64,53100.0,29.7692,29.9131,29.7692,29.8543,53100.0
2013-08-01 10:30:00,45.65,45.74,45.65,45.74,33500.0,29.8608,29.9197,29.8608,29.9197,33500.0
2013-08-01 10:40:00,45.74,45.8,45.74,45.78,47200.0,29.9197,29.9589,29.9197,29.9458,47200.0
2013-08-01 10:50:00,45.78,45.82,45.77,45.79,28800.0,29.9458,29.972,29.9393,29.9524,28800.0
2013-08-01 11:00:00,45.79,45.8,45.76,45.79,77600.0,29.9524,29.9589,29.9327,29.9524,77600.0
2013-08-01 11:10:00,45.8,45.83,45.77,45.79,84200.0,29.9589,29.9785,29.9393,29.9524,84200.0
2013-08-01 11:20:00,45.79,45.79,45.68,45.77,24700.0,29.9524,29.9524,29.8804,29.9393,24700.0
2013-08-01 11:30:00,45.77,45.81,45.76,45.8,16700.0,29.9393,29.9655,29.9327,29.9589,16700.0
2013-08-01 11:40:00,45.79,45.88,45.78,45.85,56100.0,29.9524,30.0112,29.9458,29.9916,56100.0
2013-08-01 11:50:00,45.84,46.0,45.78,45.98,88900.0,29.9851,30.0897,29.9458,30.0767,88900.0
2013-08-01 12:00:00,45.98,46.0,45.9,45.93,42900.0,30.0767,30.0897,30.0243,30.044,42900.0
2013-08-01 12:10:00,45.92,45.99,45.84,45.99,30300.0,30.0374,30.0832,29.9851,30.0832,30300.0
2013-08-01 12:20:00,45.99,46.0,45.92,45.93,56400.0,30.0832,30.0897,30.0374,30.044,56400.0
2013-08-01 12:30:00,45.94,45.95,45.89,45.94,19200.0,30.0505,30.057,30.0178,30.0505,19200.0
2013-08-01 12:40:00,45.94,45.99,45.94,45.99,27300.0,30.0505,30.0832,30.0505,30.0832,27300.0
2013-08-01 12:50:00,45.99,46.08,45.99,46.03,22600.0,30.0832,30.1421,30.0832,30.1094,22600.0
2013-08-01 13:00:00,46.04,46.06,45.98,46.01,20800.0,30.1159,30.129,30.0767,30.0963,20800.0
2013-08-01 13:10:00,46.02,46.08,46.01,46.05,16600.0,30.1028,30.1421,30.0963,30.1224,16600.0
2013-08-01 13:20:00,46.05,46.05,45.99,46.01,24400.0,30.1224,30.1224,30.0832,30.0963,24400.0
2013-08-01 13:30:00,46.0,46.04,46.0,46.03,22400.0,30.0897,30.1159,30.0897,30.1094,22400.0
2013-08-01 13:40:00,46.02,46.03,46.0,46.01,16200.0,30.1028,30.1094,30.0897,30.0963,16200.0
2013-08-01 13:50:00,46.02,46.04,45.99,46.04,28500.0,30.1028,30.1159,30.0832,30.1159,28500.0
2013-08-01 14:00:00,46.04,46.08,46.03,46.08,32100.0,30.1159,30.1421,30.1094,30.1421,32100.0
2013-08-01 14:10:00,46.08,46.11,46.07,46.08,35800.0,30.1421,30.1617,30.1355,30.1421,35800.0
2013-08-01 14:20:00,46.08,46.14,46.08,46.13,63400.0,30.1421,30.1813,30.1421,30.1748,63400.0
2013-08-01 14:30:00,46.13,46.14,46.07,46.1,59600.0,30.1748,30.1813,30.1355,30.1552,59600.0
2013-08-01 14:40:00,46.1,46.14,46.09,46.09,165500.0,30.1552,30.1813,30.1486,30.1486,165500.0
2013-08-01 14:50:00,46.1,46.13,46.08,46.13,91700.0,30.1552,30.1748,30.1421,30.1748,91700.0
2013-08-01 15:00:00,46.11,46.18,46.11,46.18,67100.0,30.1617,30.2075,30.1617,30.2075,67100.0
2013-08-01 15:10:00,46.18,46.18,46.13,46.15,40600.0,30.2075,30.2075,30.1748,30.1879,40600.0
2013-08-01 15:20:00,46.15,46.15,46.05,46.09,71200.0,30.1879,30.1879,30.1224,30.1486,71200.0
2013-08-01 15:30:00,46.09,46.19,46.09,46.18,53100.0,30.1486,30.214,30.1486,30.2075,53100.0
2013-08-01 15:40:00,46.18,46.2,46.12,46.13,87300.0,30.2075,30.2206,30.1682,30.1748,87300.0
2013-08-01 15:50:00,46.12,46.13,46.03,46.05,220800.0,30.1682,30.1748,30.1094,30.1224,220800.0
2013-08-02 09:30:00,46.06,46.35,45.99,46.19,87300.0,30.129,30.3187,30.0832,30.214,87300.0
2013-08-02 09:40:00,46.18,46.39,46.16,46.33,58300.0,30.2075,30.3448,30.1944,30.3056,58300.0
2013-08-02 09:50:00,46.32,46.48,46.29,46.3,104100.0,30.2991,30.4037,30.2794,30.286,104100.0
2013-08-02 10:00:00,46.3,46.35,46.26,46.3,90500.0,30.286,30.3187,30.2598,30.286,90500.0
2013-08-02 10:10:00,46.3,46.36,46.27,46.31,73900.0,30.286,30.3252,30.2664,30.2925,73900.0
2013-08-02 10:20:00,46.31,46.33,46.28,46.32,36900.0,30.2925,30.3056,30.2729,30.2991,36900.0
2013-08-02 10:30:00,46.32,46.48,46.32,46.42,102600.0,30.2991,30.4037,30.2991,30.3645,102600.0
2013-08-02 10:40:00,46.43,46.51,46.42,46.5,114200.0,30.371,30.4233,30.3645,30.4168,114200.0
2013-08-02 10:50:00,46.51,46.51,46.41,46.43,93200.0,30.4233,30.4233,30.3579,30.371,93200.0
2013-08-02 11:00:00,46.42,46.44,46.38,46.41,47300.0,30.3645,30.3776,30.3383,30.3579,47300.0
2013-08-02 11:10:00,46.41,46.42,46.31,46.33,42100.0,30.3579,30.3645,30.2925,30.3056,42100.0
2013-08-02 11:20:00,46.34,46.34,46.25,46.25,36800.0,30.3121,30.3121,30.2533,30.2533,36800.0
2013-08-02 11:30:00,46.26,46.31,46.25,46.26,28800.0,30.2598,30.2925,30.2533,30.2598,28800.0
2013-08-02 11:40:00,46.25,46.31,46.21,46.31,48300.0,30.2533,30.2925,30.2271,30.2925,48300.0
2013-08-02 11:50:00,46.31,46.34,46.29,46.33,36300.0,30.2925,30.3121,30.2794,30.3056,36300.0
2013-08-02 12:00:00,46.32,46.39,46.32,46.36,32500.0,30.2991,30.3448,30.2991,30.3252,32500.0
2013-08-02 12:10:00,46.38,46.4,46.34,46.35,15300.0,30.3383,30.3514,30.3121,30.3187,15300.0
2013-08-02 12:20:00,46.34,46.36,46.33,46.36,24800.0,30.3121,30.3252,30.3056,30.3252,24800.0
2013-08-02 12:30:00,46.35,46.36,46.32,46.33,16800.0,30.3187,30.3252,30.2991,30.3056,16800.0
2013-08-02 12:40:00,46.34,46.37,46.33,46.37,16400.0,30.3121,30.3318,30.3056,30.3318,16400.0
2013-08-02 12:50:00,46.35,46.37,46.32,46.34,77700.0,30.3187,30.3318,30.2991,30.3121,77700.0
2013-08-02 13:00:00,46.35,46.35,46.31,46.33,17000.0,30.3187,30.3187,30.2925,30.3056,17000.0
2013-08-02 13:10:00,46.32,46.41,46.32,46.39,35400.0,30.2991,30.3579,30.2991,30.3448,35400.0
2013-08-02 13:20:00,46.38,46.4,46.35,46.36,26300.0,30.3383,30.3514,30.3187,30.3252,26300.0
2013-08-02 13:30:00,46.35,46.35,46.32,46.34,24200.0,30.3187,30.3187,30.2991,30.3121,24200.0
2013-08-02 13:40:00,46.34,46.34,46.3,46.31,18300.0,30.3121,30.3121,30.286,30.2925,18300.0
2013-08-02 13:50:00,46.31,46.32,46.3,46.3,76200.0,30.2925,30.2991,30.286,30.286,76200.0
2013-08-02 14:00:00,46.3,46.31,46.28,46.3,81300.0,30.286,30.2925,30.2729,30.286,81300.0
2013-08-02 14:10:00,46.3,46.31,46.28,46.28,30000.0,30.286,30.2925,30.2729,30.2729,30000.0
2013-08-02 14:20:00,46.28,46.33,46.27,46.32,99700.0,30.2729,30.3056,30.2664,30.2991,99700.0
2013-08-02 14:30:00,46.31,46.37,46.29,46.36,66300.0,30.2925,30.3318,30.2794,30.3252,66300.0
2013-08-02 14:40:00,46.35,46.4,46.35,46.36,27700.0,30.3187,30.3514,30.3187,30.3252,27700.0
2013-08-02 14:50:00,46.36,46.39,46.34,46.37,31600.0,30.3252,30.3448,30.3121,30.3318,31600.0
2013-08-02 15:00:00,46.37,46.41,46.36,46.39,53300.0,30.3318,30.3579,30.3252,30.3448,53300.0
2013-08-02 15:10:00,46.39,46.41,46.36,46.39,64400.0,30.3448,30.3579,30.3252,30.3448,64400.0
2013-08-02 15:20:00,46.38,46.39,46.36,46.38,41000.0,30.3383,30.3448,30.3252,30.3383,41000.0
2013-08-02 15:30:00,46.37,46.42,46.35,46.39,68900.0,30.3318,30.3645,30.3187,30.3448,68900.0
2013-08-02 15:40:00,46.39,46.45,46.37,46.41,119100.0,30.3448,30.3841,30.3318,30.3579,119100.0
2013-08-02 15:50:00,46.41,46.44,46.34,46.39,161100.0,30.3579,30.3776,30.3121,30.3448,161100.0
2013-08-05 09:30:00,46.26,46.4,46.14,46.38,38600.0,30.2598,30.3514,30.1813,30.3383,38600.0
2013-08-05 09:40:00,46.36,46.37,46.14,46.16,117100.0,30.3252,30.3318,30.1813,30.1944,117100.0
2013-08-05 09:50:00,46.16,46.3,46.15,46.27,75300.0,30.1944,30.286,30.1879,30.2664,75300.0
2013-08-05 10:00:00,46.28,46.34,46.2,46.29,42400.0,30.2729,30.3121,30.2206,30.2794,42400.0
2013-08-05 10:10:00,46.28,46.32,46.19,46.19,35300.0,30.2729,30.2991,30.214,30.214,35300.0
2013-08-05 10:20:00,46.19,46.2,46.09,46.19,47200.0,30.214,30.2206,30.1486,30.214,47200.0
2013-08-05 10:30:00,46.2,46.3,46.2,46.24,33400.0,30.2206,30.286,30.2206,30.2467,33400.0
2013-08-05 10:40:00,46.24,46.25,46.05,46.08,127300.0,30.2467,30.2533,30.1224,30.1421,127300.0
2013-08-05 10:50:00,46.08,46.09,45.97,45.99,40200.0,30.1421,30.1486,30.0701,30.0832,40200.0
2013-08-05 11:00:00,46.0,46.03,45.97,46.02,28100.0,30.0897,30.1094,30.0701,30.1028,28100.0
2013-08-05 11:10:00,46.02,46.02,45.98,45.99,29200.0,30.1028,30.1028,30.0767,30.0832,29200.0
2013-08-05 11:20:00,45.99,46.0,45.95,45.95,37700.0,30.0832,30.0897,30.057,30.057,37700.0
2013-08-05 11:30:00,45.96,45.97,45.88,45.88,46100.0,30.0636,30.0701,30.0112,30.0112,46100.0
2013-08-05 11:40:00,45.9,45.94,45.86,45.94,39200.0,30.0243,30.0505,29.9982,30.0505,39200.0
2013-08-05 11:50:00,45.94,46.05,45.93,46.05,49600.0,30.0505,30.1224,30.044,30.1224,49600.0
2013-08-05 12:00:00,46.04,46.05,45.98,46.0,24400.0,30.1159,30.1224,30.0767,30.0897,24400.0
2013-08-05 12:10:00,46.0,46.0,45.98,45.99,19000.0,30.0897,30.0897,30.0767,30.0832,19000.0
2013-08-05 12:20:00,45.99,46.0,45.98,45.98,15500.0,30.0832,30.0897,30.0767,30.0767,15500.0
2013-08-05 12:30:00,45.99,45.99,45.87,45.89,38700.0,30.0832,30.0832,30.0047,30.0178,38700.0
2013-08-05 12:40:00,45.9,45.91,45.83,45.85,28900.0,30.0243,30.0309,29.9785,29.9916,28900.0
2013-08-05 12:50:00,45.85,45.88,45.85,45.87,15700.0,29.9916,30.0112,29.9916,30.0047,15700.0
2013-08-05 13:00:00,45.88,45.89,45.8,45.81,22000.0,30.0112,30.0178,29.9589,29.9655,22000.0
2013-08-05 13:10:00,45.82,45.87,45.8,45.87,15700.0,29.972,30.0047,29.9589,30.0047,15700.0
2013-08-05 13:20:00,45.86,45.99,45.86,45.98,15400.0,29.9982,30.0832,29.9982,30.0767,15400.0
2013-08-05 13:30:00,45.97,46.03,45.97,46.01,33300.0,30.0701,30.1094,30.0701,30.0963,33300.0
2013-08-05 13:40:00,46.0,46.0,45.97,45.98,24300.0,30.0897,30.0897,30.0701,30.0767,24300.0
2013-08-05 13:50:00,45.99,46.02,45.97,45.98,28200.0,30.0832,30.1028,30.0701,30.0767,28200.0
2013-08-05 14:00:00,45.97,46.01,45.97,45.99,43500.0,30.0701,30.0963,30.0701,30.0832,43500.0
2013-08-05 14:10:00,46.0,46.01,45.98,45.99,39100.0,30.0897,30.0963,30.0767,30.0832,39100.0
2013-08-05 14:20:00,45.99,46.0,45.94,45.96,65800.0,30.0832,30.0897,30.0505,30.0636,65800.0
2013-08-05 14:30:00,45.96,46.0,45.96,46.0,24600.0,30.0636,30.0897,30.0636,30.0897,24600.0
2013-08-05 14:40:00,46.0,46.03,45.98,46.03,21200.0,30.0897,30.1094,30.0767,30.1094,21200.0
2013-08-05 14:50:00,46.03,46.12,46.02,46.12,16100.0,30.1094,30.1682,30.1028,30.1682,16100.0
2013-08-05 15:00:00,46.12,46.13,45.98,45.98,59500.0,30.1682,30.1748,30.0767,30.0767,59500.0
2013-08-05 15:10:00,45.98,46.01,45.97,45.98,47400.0,30.0767,30.0963,30.0701,30.0767,47400.0
2013-08-05 15:20:00,45.98,46.01,45.97,45.99,52700.0,30.0767,30.0963,30.0701,30.0832,52700.0
2013-08-05 15:30:00,45.99,46.01,45.97,45.97,69900.0,30.0832,30.0963,30.0701,30.0701,69900.0
2013-08-05 15:40:00,45.97,45.98,45.91,45.91,84600.0,30.0701,30.0767,30.0309,30.0309,84600.0
2013-08-05 15:50:00,45.92,45.96,45.84,45.93,218100.0,30.0374,30.0636,29.9851,30.044,218100.0
2013-08-06 09:30:00,45.93,45.93,45.75,45.75,110200.0,30.044,30.044,29.9262,29.9262,110200.0
2013-08-06 09:40:00,45.75,45.78,45.61,45.71,75700.0,29.9262,29.9458,29.8346,29.9,75700.0
2013-08-06 09:50:00,45.71,45.81,45.67,45.78,58900.0,29.9,29.9655,29.8739,29.9458,58900.0
2013-08-06 10:00:00,45.77,45.86,45.77,45.85,46900.0,29.9393,29.9982,29.9393,29.9916,46900.0
2013-08-06 10:10:00,45.84,45.87,45.79,45.84,29600.0,29.9851,30.0047,29.9524,29.9851,29600.0
2013-08-06 10:20:00,45.84,45.86,45.81,45.81,39400.0,29.9851,29.9982,29.9655,29.9655,39400.0
2013-08-06 10:30:00,45.81,45.84,45.73,45.82,71200.0,29.9655,29.9851,29.9131,29.972,71200.0
2013-08-06 10:40:00,45.82,45.93,45.81,45.84,26800.0,29.972,30.044,29.9655,29.9851,26800.0
2013-08-06 10:50:00,45.85,45.86,45.8,45.8,26100.0,29.9916,29.9982,29.9589,29.9589,26100.0
2013-08-06 11:00:00,45.8,45.84,45.78,45.81,64200.0,29.9589,29.9851,29.9458,29.9655,64200.0
2013-08-06 11:10:00,45.82,45.85,45.8,45.84,24500.0,29.972,29.9916,29.9589,29.9851,24500.0
2013-08-06 11:20:00,45.83,45.85,45.81,45.85,36000.0,29.9785,29.9916,29.9655,29.9916,36000.0
2013-08-06 11:30:00,45.85,45.85,45.8,45.83,27200.0,29.9916,29.9916,29.9589,29.9785,27200.0
2013-08-06 11:40:00,45.84,45.86,45.76,45.76,49600.0,29.9851,29.9982,29.9327,29.9327,49600.0
2013-08-06 11:50:00,45.77,45.86,45.77,45.81,33000.0,29.9393,29.9982,29.9393,29.9655,33000.0
2013-08-06 12:00:00,45.82,45.84,45.81,45.83,18200.0,29.972,29.9851,29.9655,29.9785,18200.0
2013-08-06 12:10:00,45.82,45.83,45.8,45.81,35500.0,29.972,29.9785,29.9589,29.9655,35500.0
2013-08-06 12:20:00,45.81,45.85,45.8,45.84,21300.0,29.9655,29.9916,29.9589,29.9851,21300.0
2013-08-06 12:30:00,45.84,45.9,45.84,45.9,34500.0,29.9851,30.0243,29.9851,30.0243,34500.0
2013-08-06 12:40:00,45.9,45.93,45.83,45.86,36300.0,30.0243,30.044,29.9785,29.9982,36300.0
2013-08-06 12:50:00,45.86,45.92,45.85,45.92,41400.0,29.9982,30.0374,29.9916,30.0374,41400.0
2013-08-06 13:00:00,45.92,45.93,45.89,45.89,19900.0,30.0374,30.044,30.0178,30.0178,19900.0
2013-08-06 13:10:00,45.89,45.94,45.87,45.94,34300.0,30.0178,30.0505,30.0047,30.0505,34300.0
2013-08-06 13:20:00,45.94,45.98,45.93,45.93,124000.0,30.0505,30.0767,30.044,30.044,124000.0
2013-08-06 13:30:00,45.93,45.93,45.9,45.9,33100.0,30.044,30.044,30.0243,30.0243,33100.0
2013-08-06 13:40:00,45.9,45.99,45.9,45.98,90000.0,30.0243,30.0832,30.0243,30.0767,90000.0
2013-08-06 13:50:00,45.97,46.05,45.96,46.04,33900.0,30.0701,30.1224,30.0636,30.1159,33900.0
2013-08-06 14:00:00,46.04,46.06,46.01,46.04,55400.0,30.1159,30.129,30.0963,30.1159,55400.0
2013-08-06 14:10:00,46.05,46.08,46.02,46.04,25700.0,30.1224,30.1421,30.1028,30.1159,25700.0
2013-08-06 14:20:00,46.04,46.12,46.02,46.11,48300.0,30.1159,30.1682,30.1028,30.1617,48300.0
2013-08-06 14:30:00,46.09,46.13,46.05,46.09,94200.0,30.1486,30.1748,30.1224,30.1486,94200.0
2013-08-06 14:40:00,46.09,46.09,46.04,46.05,26300.0,30.1486,30.1486,30.1159,30.1224,26300.0
2013-08-06 14:50:00,46.05,46.08,46.04,46.06,42400.0,30.1224,30.1421,30.1159,30.129,42400.0
2013-08-06 15:00:00,46.06,46.12,46.05,46.1,60900.0,30.129,30.1682,30.1224,30.1552,60900.0
2013-08-06 15:10:00,46.1,46.15,46.1,46.14,88200.0,30.1552,30.1879,30.1552,30.1813,88200.0
2013-08-06 15:20:00,46.13,46.14,46.1,46.11,45400.0,30.1748,30.1813,30.1552,30.1617,45400.0
2013-08-06 15:30:00,46.11,46.18,46.11,46.18,107500.0,30.1617,30.2075,30.1617,30.2075,107500.0
2013-08-06 15:40:00,46.18,46.22,46.11,46.11,127400.0,30.2075,30.2336,30.1617,30.1617,127400.0
2013-08-06 15:50:00,46.11,46.12,46.02,46.09,194000.0,30.1617,30.1682,30.1028,30.1486,194000.0
2013-08-07 09:30:00,45.88,45.91,45.62,45.85,27400.0,30.0112,30.0309,29.8412,29.9916,27400.0
2013-08-07 09:40:00,45.84,45.99,45.82,45.93,10200.0,29.9851,30.0832,29.972,30.044,10200.0
2013-08-07 09:50:00,45.94,46.03,45.87,45.92,28400.0,30.0505,30.1094,30.0047,30.0374,28400.0
2013-08-07 10:00:00,45.92,45.92,45.83,45.9,24600.0,30.0374,30.0374,29.9785,30.0243,24600.0
2013-08-07 10:10:00,45.89,46.01,45.89,46.01,32300.0,30.0178,30.0963,30.0178,30.0963,32300.0
2013-08-07 10:20:00,46.0,46.04,45.93,45.95,24900.0,30.0897,30.1159,30.044,30.057,24900.0
2013-08-07 10:30:00,45.95,46.0,45.92,45.92,17500.0,30.057,30.0897,30.0374,30.0374,17500.0
2013-08-07 10:40:00,45.92,46.04,45.92,46.04,18700.0,30.0374,30.1159,30.0374,30.1159,18700.0
2013-08-07 10:50:00,46.03,46.05,45.99,46.03,18700.0,30.1094,30.1224,30.0832,30.1094,18700.0
2013-08-07 11:00:00,46.03,46.1,46.02,46.1,19800.0,30.1094,30.1552,30.1028,30.1552,19800.0
2013-08-07 11:10:00,46.09,46.23,46.08,46.22,61500.0,30.1486,30.2402,30.1421,30.2336,61500.0
2013-08-07 11:20:00,46.22,46.28,46.22,46.24,45900.0,30.2336,30.2729,30.2336,30.2467,45900.0
2013-08-07 11:30:00,46.24,46.25,46.16,46.17,27000.0,30.2467,30.2533,30.1944,30.2009,27000.0
2013-08-07 11:40:00,46.16,46.16,46.07,46.13,33700.0,30.1944,30.1944,30.1355,30.1748,33700.0
2013-08-07 11:50:00,46.13,46.3,46.13,46.25,56000.0,30.1748,30.286,30.1748,30.2533,56000.0
2013-08-07 12:00:00,46.26,46.32,46.21,46.29,41900.0,30.2598,30.2991,30.2271,30.2794,41900.0
2013-08-07 12:10:00,46.29,46.32,46.26,46.32,28800.0,30.2794,30.2991,30.2598,30.2991,28800.0
2013-08-07 12:20:00,46.32,46.39,46.3,46.3,32500.0,30.2991,30.3448,30.286,30.286,32500.0
2013-08-07 12:30:00,46.3,46.41,46.28,46.39,40000.0,30.286,30.3579,30.2729,30.3448,40000.0
2013-08-07 12:40:00,46.39,46.45,46.38,46.42,27800.0,30.3448,30.3841,30.3383,30.3645,27800.0
2013-08-07 12:50:00,46.41,46.46,46.39,46.4,24500.0,30.3579,30.3906,30.3448,30.3514,24500.0
2013-08-07 13:00:00,46.4,46.41,46.38,46.4,16800.0,30.3514,30.3579,30.3383,30.3514,16800.0
2013-08-07 13:10:00,46.41,46.42,46.39,46.4,21400.0,30.3579,30.3645,30.3448,30.3514,21400.0
2013-08-07 13:20:00,46.41,46.43,46.39,46.41,16200.0,30.3579,30.371,30.3448,30.3579,16200.0
2013-08-07 13:30:00,46.42,46.43,46.38,46.38,74900.0,30.3645,30.371,30.3383,30.3383,74900.0
2013-08-07 13:40:00,46.37,46.37,46.34,46.35,27400.0,30.3318,30.3318,30.3121,30.3187,27400.0
2013-08-07 13:50:00,46.34,46.35,46.27,46.32,116300.0,30.3121,30.3187,30.2664,30.2991,116300.0
2013-08-07 14:00:00,46.31,46.33,46.3,46.3,16700.0,30.2925,30.3056,30.286,30.286,16700.0
2013-08-07 14:10:00,46.3,46.4,46.29,46.37,41700.0,30.286,30.3514,30.2794,30.3318,41700.0
2013-08-07 14:20:00,46.37,46.38,46.25,46.27,39200.0,30.3318,30.3383,30.2533,30.2664,39200.0
2013-08-07 14:30:00,46.27,46.34,46.27,46.34,37700.0,30.2664,30.3121,30.2664,30.3121,37700.0
2013-08-07 14:40:00,46.33,46.37,46.3,46.34,33000.0,30.3056,30.3318,30.286,30.3121,33000.0
2013-08-07 14:50:00,46.33,46.42,46.32,46.4,41500.0,30.3056,30.3645,30.2991,30.3514,41500.0
2013-08-07 15:00:00,46.4,46.4,46.36,46.38,32200.0,30.3514,30.3514,30.3252,30.3383,32200.0
2013-08-07 15:10:00,46.37,46.44,46.37,46.42,53800.0,30.3318,30.3776,30.3318,30.3645,53800.0
2013-08-07 15:20:00,46.43,46.43,46.37,46.39,49800.0,30.371,30.371,30.3318,30.3448,49800.0
2013-08-07 15:30:00,46.4,46.43,46.36,46.4,64800.0,30.3514,30.371,30.3252,30.3514,64800.0
2013-08-07 15:40:00,46.4,46.43,46.32,46.32,81000.0,30.3514,30.371,30.2991,30.2991,81000.0
2013-08-07 15:50:00,46.32,46.33,46.25,46.28,169200.0,30.2991,30.3056,30.2533,30.2729,169200.0
2013-08-08 09:30:00,46.5,46.55,46.06,46.09,101800.0,30.4168,30.4495,30.129,30.1486,101800.0
2013-08-08 09:40:00,46.09,46.17,46.0,46.05,31800.0,30.1486,30.2009,30.0897,30.1224,31800.0
2013-08-08 09:50:00,46.04,46.11,45.91,46.06,24800.0,30.1159,30.1617,30.0309,30.129,24800.0
2013-08-08 10:00:00,46.06,46.12,46.03,46.06,47100.0,30.129,30.1682,30.1094,30.129,47100.0
2013-08-08 10:10:00,46.05,46.05,45.89,45.93,39800.0,30.1224,30.1224,30.0178,30.044,39800.0
2013-08-08 10:20:00,45.93,45.96,45.81,45.83,29700.0,30.044,30.0636,29.9655,29.9785,29700.0
2013-08-08 10:30:00,45.83,45.84,45.75,45.79,46900.0,29.9785,29.9851,29.9262,29.9524,46900.0
2013-08-08 10:40:00,45.78,45.8,45.7,45.79,30700.0,29.9458,29.9589,29.8935,29.9524,30700.0
2013-08-08 10:50:00,45.8,45.8,45.76,45.77,30400.0,29.9589,29.9589,29.9327,29.9393,30400.0
2013-08-08 11:00:00,45.77,45.78,45.71,45.75,36800.0,29.9393,29.9458,29.9,29.9262,36800.0
2013-08-08 11:10:00,45.75,45.83,45.75,45.8,24900.0,29.9262,29.9785,29.9262,29.9589,24900.0
2013-08-08 11:20:00,45.81,45.83,45.72,45.74,32800.0,29.9655,29.9785,29.9066,29.9197,32800.0
2013-08-08 11:30:00,45.75,45.78,45.72,45.73,25100.0,29.9262,29.9458,29.9066,29.9131,25100.0
2013-08-08 11:40:00,45.71,45.73,45.64,45.66,32400.0,29.9,29.9131,29.8543,29.8673,32400.0
2013-08-08 11:50:00,45.66,45.75,45.66,45.73,36500.0,29.8673,29.9262,29.8673,29.9131,36500.0
2013-08-08 12:00:00,45.73,45.77,45.72,45.75,27300.0,29.9131,29.9393,29.9066,29.9262,27300.0
2013-08-08 12:10:00,45.75,45.91,45.75,45.91,26100.0,29.9262,30.0309,29.9262,30.0309,26100.0
2013-08-08 12:20:00,45.91,45.92,45.86,45.89,23100.0,30.0309,30.0374,29.9982,30.0178,23100.0
2013-08-08 12:30:00,45.89,45.94,45.89,45.94,29900.0,30.0178,30.0505,30.0178,30.0505,29900.0
2013-08-08 12:40:00,45.94,45.95,45.89,45.89,52700.0,30.0505,30.057,30.0178,30.0178,52700.0
2013-08-08 12:50:00,45.89,45.89,45.86,45.87,18000.0,30.0178,30.0178,29.9982,30.0047,18000.0
2013-08-08 13:00:00,45.87,45.94,45.86,45.9,30100.0,30.0047,30.0505,29.9982,30.0243,30100.0
2013-08-08 13:10:00,45.9,45.95,45.89,45.93,43600.0,30.0243,30.057,30.0178,30.044,43600.0
2013-08-08 13:20:00,45.92,45.93,45.86,45.87,42100.0,30.0374,30.044,29.9982,30.0047,42100.0
2013-08-08 13:30:00,45.87,45.89,45.82,45.82,29600.0,30.0047,30.0178,29.972,29.972,29600.0
2013-08-08 13:40:00,45.82,45.89,45.8,45.88,36000.0,29.972,30.0178,29.9589,30.0112,36000.0
2013-08-08 13:50:00,45.88,45.9,45.85,45.9,30000.0,30.0112,30.0243,29.9916,30.0243,30000.0
2013-08-08 14:00:00,45.89,45.92,45.79,45.8,29600.0,30.0178,30.0374,29.9524,29.9589,29600.0
2013-08-08 14:10:00,45.8,45.8,45.78,45.79,32300.0,29.9589,29.9589,29.9458,29.9524,32300.0
2013-08-08 14:20:00,45.79,45.79,45.76,45.78,26100.0,29.9524,29.9524,29.9327,29.9458,26100.0
2013-08-08 14:30:00,45.78,45.84,45.75,45.84,36800.0,29.9458,29.9851,29.9262,29.9851,36800.0
2013-08-08 14:40:00,45.85,45.95,45.85,45.93,49000.0,29.9916,30.057,29.9916,30.044,49000.0
2013-08-08 14:50:00,45.92,45.94,45.89,45.91,39500.0,30.0374,30.0505,30.0178,30.0309,39500.0
2013-08-08 15:00:00,45.91,45.92,45.89,45.91,35200.0,30.0309,30.0374,30.0178,30.0309,35200.0
2013-08-08 15:10:00,45.91,45.91,45.85,45.87,42700.0,30.0309,30.0309,29.9916,30.0047,42700.0
2013-08-08 15:20:00,45.87,45.87,45.86,45.87,30900.0,30.0047,30.0047,29.9982,30.0047,30900.0
2013-08-08 15:30:00,45.86,45.9,45.86,45.87,62000.0,29.9982,30.0243,29.9982,30.0047,62000.0
2013-08-08 15:40:00,45.86,45.88,45.83,45.88,96900.0,29.9982,30.0112,29.9785,30.0112,96900.0
2013-08-08 15:50:00,45.87,45.88,45.85,45.86,147900.0,30.0047,30.0112,29.9916,29.9982,147900.0
2013-08-09 09:30:00,45.85,45.98,45.81,45.88,61500.0,29.9916,30.0767,29.9655,30.0112,61500.0
2013-08-09 09:40:00,45.88,46.23,45.86,46.18,96200.0,30.0112,30.2402,29.9982,30.2075,96200.0
2013-08-09 09:50:00,46.18,46.18,46.04,46.1,198000.0,30.2075,30.2075,30.1159,30.1552,198000.0
2013-08-09 10:00:00,46.1,46.15,46.04,46.08,18800.0,30.1552,30.1879,30.1159,30.1421,18800.0
2013-08-09 10:10:00,46.08,46.1,46.01,46.02,73000.0,30.1421,30.1552,30.0963,30.1028,73000.0
2013-08-09 10:20:00,46.01,46.14,45.98,46.14,21200.0,30.0963,30.1813,30.0767,30.1813,21200.0
2013-08-09 10:30:00,46.13,46.24,46.12,46.24,19200.0,30.1748,30.2467,30.1682,30.2467,19200.0
2013-08-09 10:40:00,46.24,46.41,46.24,46.39,33900.0,30.2467,30.3579,30.2467,30.3448,33900.0
2013-08-09 10:50:00,46.38,46.41,46.29,46.32,38900.0,30.3383,30.3579,30.2794,30.2991,38900.0
2013-08-09 11:00:00,46.32,46.32,46.2,46.24,31100.0,30.2991,30.2991,30.2206,30.2467,31100.0
2013-08-09 11:10:00,46.24,46.29,46.23,46.26,26300.0,30.2467,30.2794,30.2402,30.2598,26300.0
2013-08-09 11:20:00,46.25,46.26,46.08,46.12,38700.0,30.2533,30.2598,30.1421,30.1682,38700.0
2013-08-09 11:30:00,46.11,46.22,46.11,46.21,20300.0,30.1617,30.2336,30.1617,30.2271,20300.0
2013-08-09 11:40:00,46.21,46.27,46.18,46.27,19900.0,30.2271,30.2664,30.2075,30.2664,19900.0
2013-08-09 11:50:00,46.27,46.29,46.21,46.23,41500.0,30.2664,30.2794,30.2271,30.2402,41500.0
2013-08-09 12:00:00,46.22,46.23,46.15,46.15,46800.0,30.2336,30.2402,30.1879,30.1879,46800.0
2013-08-09 12:10:00,46.14,46.22,46.14,46.19,18300.0,30.1813,30.2336,30.1813,30.214,18300.0
2013-08-09 12:20:00,46.18,46.23,46.18,46.21,43700.0,30.2075,30.2402,30.2075,30.2271,43700.0
2013-08-09 12:30:00,46.22,46.4,46.2,46.39,32400.0,30.2336,30.3514,30.2206,30.3448,32400.0
2013-08-09 12:40:00,46.39,46.41,46.36,46.38,17200.0,30.3448,30.3579,30.3252,30.3383,17200.0
2013-08-09 12:50:00,46.38,46.38,46.34,46.38,17700.0,30.3383,30.3383,30.3121,30.3383,17700.0
2013-08-09 13:00:00,46.38,46.38,46.32,46.33,14300.0,30.3383,30.3383,30.2991,30.3056,14300.0
2013-08-09 13:10:00,46.34,46.44,46.34,46.41,21900.0,30.3121,30.3776,30.3121,30.3579,21900.0
2013-08-09 13:20:00,46.41,46.46,46.41,46.41,18000.0,30.3579,30.3906,30.3579,30.3579,18000.0
2013-08-09 13:30:00,46.41,46.44,46.38,46.38,26200.0,30.3579,30.3776,30.3383,30.3383,26200.0
2013-08-09 13:40:00,46.38,46.39,46.3,46.3,47300.0,30.3383,30.3448,30.286,30.286,47300.0
2013-08-09 13:50:00,46.31,46.42,46.3,46.39,166100.0,30.2925,30.3645,30.286,30.3448,166100.0
2013-08-09 14:00:00,46.4,46.44,46.36,46.36,23400.0,30.3514,30.3776,30.3252,30.3252,23400.0
2013-08-09 14:10:00,46.37,46.45,46.37,46.38,60600.0,30.3318,30.3841,30.3318,30.3383,60600.0
2013-08-09 14:20:00,46.38,46.39,46.34,46.38,23700.0,30.3383,30.3448,30.3121,30.3383,23700.0
2013-08-09 14:30:00,46.38,46.42,46.35,46.35,20500.0,30.3383,30.3645,30.3187,30.3187,20500.0
2013-08-09 14:40:00,46.35,46.39,46.34,46.36,25800.0,30.3187,30.3448,30.3121,30.3252,25800.0
2013-08-09 14:50:00,46.36,46.36,46.3,46.34,37500.0,30.3252,30.3252,30.286,30.3121,37500.0
2013-08-09 15:00:00,46.35,46.37,46.31,46.31,53500.0,30.3187,30.3318,30.2925,30.2925,53500.0
2013-08-09 15:10:00,46.32,46.35,46.28,46.34,26600.0,30.2991,30.3187,30.2729,30.3121,26600.0
2013-08-09 15:20:00,46.34,46.35,46.3,46.31,50700.0,30.3121,30.3187,30.286,30.2925,50700.0
2013-08-09 15:30:00,46.31,46.33,46.29,46.32,56400.0,30.2925,30.3056,30.2794,30.2991,56400.0
2013-08-09 15:40:00,46.32,46.33,46.23,46.26,79300.0,30.2991,30.3056,30.2402,30.2598,79300.0
2013-08-09 15:50:00,46.26,46.26,46.21,46.23,121200.0,30.2598,30.2598,30.2271,30.2402,121200.0
2013-08-12 09:30:00,45.89,45.95,45.72,45.85,53200.0,30.0178,30.057,29.9066,29.9916,53200.0
2013-08-12 09:40:00,45.86,46.0,45.85,45.9,26900.0,29.9982,30.0897,29.9916,30.0243,26900.0
2013-08-12 09:50:00,45.91,46.05,45.91,46.03,23800.0,30.0309,30.1224,30.0309,30.1094,23800.0
2013-08-12 10:00:00,46.03,46.13,46.02,46.12,19400.0,30.1094,30.1748,30.1028,30.1682,19400.0
2013-08-12 10:10:00,46.12,46.26,46.12,46.12,20800.0,30.1682,30.2598,30.1682,30.1682,20800.0
2013-08-12 10:20:00,46.12,46.15,46.03,46.03,19300.0,30.1682,30.1879,30.1094,30.1094,19300.0
2013-08-12 10:30:00,46.03,46.11,45.99,46.09,45900.0,30.1094,30.1617,30.0832,30.1486,45900.0
2013-08-12 10:40:00,46.1,46.21,46.1,46.15,13200.0,30.1552,30.2271,30.1552,30.1879,13200.0
2013-08-12 10:50:00,46.16,46.27,46.12,46.26,24500.0,30.1944,30.2664,30.1682,30.2598,24500.0
2013-08-12 11:00:00,46.26,46.31,46.24,46.29,26000.0,30.2598,30.2925,30.2467,30.2794,26000.0
2013-08-12 11:10:00,46.29,46.3,46.24,46.3,9700.0,30.2794,30.286,30.2467,30.286,9700.0
2013-08-12 11:20:00,46.3,46.38,46.29,46.38,19700.0,30.286,30.3383,30.2794,30.3383,19700.0
2013-08-12 11:30:00,46.37,46.4,46.36,46.37,22300.0,30.3318,30.3514,30.3252,30.3318,22300.0
2013-08-12 11:40:00,46.37,46.47,46.36,46.45,23900.0,30.3318,30.3972,30.3252,30.3841,23900.0
2013-08-12 11:50:00,46.45,46.51,46.42,46.48,48700.0,30.3841,30.4233,30.3645,30.4037,48700.0
2013-08-12 12:00:00,46.48,46.48,46.35,46.35,16900.0,30.4037,30.4037,30.3187,30.3187,16900.0
2013-08-12 12:10:00,46.35,46.44,46.33,46.43,25100.0,30.3187,30.3776,30.3056,30.371,25100.0
2013-08-12 12:20:00,46.43,46.44,46.36,46.37,12300.0,30.371,30.3776,30.3252,30.3318,12300.0
2013-08-12 12:30:00,46.36,46.41,46.33,46.37,16500.0,30.3252,30.3579,30.3056,30.3318,16500.0
2013-08-12 12:40:00,46.37,46.42,46.36,46.4,16200.0,30.3318,30.3645,30.3252,30.3514,16200.0
2013-08-12 12:50:00,46.4,46.49,46.4,46.47,22700.0,30.3514,30.4103,30.3514,30.3972,22700.0
2013-08-12 13:00:00,46.48,46.51,46.46,46.48,20100.0,30.4037,30.4233,30.3906,30.4037,20100.0
2013-08-12 13:10:00,46.46,46.47,46.42,46.45,10700.0,30.3906,30.3972,30.3645,30.3841,10700.0
2013-08-12 13:20:00,46.45,46.45,46.39,46.41,10300.0,30.3841,30.3841,30.3448,30.3579,10300.0
2013-08-12 13:30:00,46.41,46.46,46.39,46.44,43400.0,30.3579,30.3906,30.3448,30.3776,43400.0
2013-08-12 13:40:00,46.43,46.47,46.42,46.44,15900.0,30.371,30.3972,30.3645,30.3776,15900.0
2013-08-12 13:50:00,46.42,46.45,46.38,46.45,25600.0,30.3645,30.3841,30.3383,30.3841,25600.0
2013-08-12 14:00:00,46.45,46.46,46.41,46.45,15100.0,30.3841,30.3906,30.3579,30.3841,15100.0
2013-08-12 14:10:00,46.44,46.44,46.4,46.44,7800.0,30.3776,30.3776,30.3514,30.3776,7800.0
2013-08-12 14:20:00,46.43,46.45,46.39,46.41,19400.0,30.371,30.3841,30.3448,30.3579,19400.0
2013-08-12 14:30:00,46.41,46.43,46.38,46.43,12800.0,30.3579,30.371,30.3383,30.371,12800.0
2013-08-12 14:40:00,46.43,46.43,46.38,46.42,22600.0,30.371,30.371,30.3383,30.3645,22600.0
2013-08-12 14:50:00,46.42,46.42,46.37,46.42,22300.0,30.3645,30.3645,30.3318,30.3645,22300.0
2013-08-12 15:00:00,46.41,46.42,46.38,46.39,22300.0,30.3579,30.3645,30.3383,30.3448,22300.0
2013-08-12 15:10:00,46.4,46.42,46.39,46.41,27200.0,30.3514,30.3645,30.3448,30.3579,27200.0
2013-08-12 15:20:00,46.4,46.47,46.4,46.45,41100.0,30.3514,30.3972,30.3514,30.3841,41100.0
2013-08-12 15:30:00,46.45,46.49,46.45,46.47,56600.0,30.3841,30.4103,30.3841,30.3972,56600.0
2013-08-12 15:40:00,46.47,46.47,46.44,46.45,72700.0,30.3972,30.3972,30.3776,30.3841,72700.0
2013-08-12 15:50:00,46.45,46.48,46.41,46.46,147700.0,30.3841,30.4037,30.3579,30.3906,147700.0
2013-08-13 09:30:00,46.45,46.77,46.45,46.7,60100.0,30.3841,30.5934,30.3841,30.5476,60100.0
2013-08-13 09:40:00,46.69,46.89,46.63,46.88,92700.0,30.5411,30.6719,30.5018,30.6654,92700.0
2013-08-13 09:50:00,46.88,46.91,46.79,46.81,78500.0,30.6654,30.685,30.6065,30.6196,78500.0
2013-08-13 10:00:00,46.8,46.81,46.64,46.65,94900.0,30.613,30.6196,30.5084,30.5149,94900.0
2013-08-13 10:10:00,46.65,46.65,46.49,46.49,54100.0,30.5149,30.5149,30.4103,30.4103,54100.0
2013-08-13 10:20:00,46.49,46.6,46.45,46.6,48400.0,30.4103,30.4822,30.3841,30.4822,48400.0
2013-08-13 10:30:00,46.6,46.6,46.41,46.41,45100.0,30.4822,30.4822,30.3579,30.3579,45100.0
2013-08-13 10:40:00,46.41,46.44,46.33,46.34,46100.0,30.3579,30.3776,30.3056,30.3121,46100.0
2013-08-13 10:50:00,46.35,46.37,46.24,46.29,54700.0,30.3187,30.3318,30.2467,30.2794,54700.0
2013-08-13 11:00:00,46.28,46.38,46.26,46.38,25300.0,30.2729,30.3383,30.2598,30.3383,25300.0
2013-08-13 11:10:00,46.38,46.63,46.36,46.62,53300.0,30.3383,30.5018,30.3252,30.4953,53300.0
2013-08-13 11:20:00,46.62,46.76,46.6,46.73,62200.0,30.4953,30.5869,30.4822,30.5673,62200.0
2013-08-13 11:30:00,46.74,46.85,46.74,46.81,58500.0,30.5738,30.6457,30.5738,30.6196,58500.0
2013-08-13 11:40:00,46.81,46.95,46.81,46.87,58000.0,30.6196,30.7112,30.6196,30.6588,58000.0
2013-08-13 11:50:00,46.87,46.87,46.74,46.74,30500.0,30.6588,30.6588,30.5738,30.5738,30500.0
2013-08-13 12:00:00,46.74,46.75,46.66,46.66,29200.0,30.5738,30.5803,30.5215,30.5215,29200.0
2013-08-13 12:10:00,46.66,46.77,46.66,46.77,23500.0,30.5215,30.5934,30.5215,30.5934,23500.0
2013-08-13 12:20:00,46.77,46.81,46.75,46.8,18900.0,30.5934,30.6196,30.5803,30.613,18900.0
2013-08-13 12:30:00,46.8,46.84,46.76,46.77,22200.0,30.613,30.6392,30.5869,30.5934,22200.0
2013-08-13 12:40:00,46.78,46.86,46.75,46.86,27000.0,30.6,30.6523,30.5803,30.6523,27000.0
2013-08-13 12:50:00,46.86,46.88,46.82,46.83,19900.0,30.6523,30.6654,30.6261,30.6327,19900.0
2013-08-13 13:00:00,46.83,46.93,46.83,46.93,26700.0,30.6327,30.6981,30.6327,30.6981,26700.0
2013-08-13 13:10:00,46.94,46.95,46.89,46.92,22000.0,30.7046,30.7112,30.6719,30.6915,22000.0
2013-08-13 13:20:00,46.93,46.98,46.91,46.98,28500.0,30.6981,30.7308,30.685,30.7308,28500.0
2013-08-13 13:30:00,46.97,46.97,46.92,46.95,33000.0,30.7242,30.7242,30.6915,30.7112,33000.0
2013-08-13 13:40:00,46.96,46.97,46.93,46.96,28200.0,30.7177,30.7242,30.6981,30.7177,28200.0
2013-08-13 13:50:00,46.96,46.97,46.91,46.91,26500.0,30.7177,30.7242,30.685,30.685,26500.0
2013-08-13 14:00:00,46.91,46.91,46.83,46.91,33500.0,30.685,30.685,30.6327,30.685,33500.0
2013-08-13 14:10:00,46.9,46.91,46.85,46.88,24300.0,30.6785,30.685,30.6457,30.6654,24300.0
2013-08-13 14:20:00,46.88,46.95,46.87,46.91,45200.0,30.6654,30.7112,30.6588,30.685,45200.0
2013-08-13 14:30:00,46.91,46.92,46.82,46.86,79700.0,30.685,30.6915,30.6261,30.6523,79700.0
2013-08-13 14:40:00,46.87,46.96,46.86,46.92,50400.0,30.6588,30.7177,30.6523,30.6915,50400.0
2013-08-13 14:50:00,46.93,46.95,46.9,46.95,46000.0,30.6981,30.7112,30.6785,30.7112,46000.0
2013-08-13 15:00:00,46.94,46.95,46.89,46.92,45200.0,30.7046,30.7112,30.6719,30.6915,45200.0
2013-08-13 15:10:00,46.93,46.93,46.87,46.89,34200.0,30.6981,30.6981,30.6588,30.6719,34200.0
2013-08-13 15:20:00,46.89,46.98,46.89,46.95,45500.0,30.6719,30.7308,30.6719,30.7112,45500.0
2013-08-13 15:30:00,46.94,46.95,46.84,46.89,60400.0,30.7046,30.7112,30.6392,30.6719,60400.0
2013-08-13 15:40:00,46.89,46.9,46.85,46.87,60400.0,30.6719,30.6785,30.6457,30.6588,60400.0
2013-08-13 15:50:00,46.86,46.95,46.86,46.93,221600.0,30.6523,30.7112,30.6523,30.6981,221600.0
2013-08-14 09:30:00,46.77,47.0,46.66,46.75,73300.0,30.5934,30.7439,30.5215,30.5803,73300.0
2013-08-14 09:40:00,46.73,46.93,46.65,46.91,91600.0,30.5673,30.6981,30.5149,30.685,91600.0
2013-08-14 09:50:00,46.92,46.94,46.76,46.82,46200.0,30.6915,30.7046,30.5869,30.6261,46200.0
2013-08-14 10:00:00,46.83,46.88,46.72,46.72,39000.0,30.6327,30.6654,30.5607,30.5607,39000.0
2013-08-14 10:10:00,46.71,46.71,46.58,46.67,35300.0,30.5542,30.5542,30.4691,30.528,35300.0
2013-08-14 10:20:00,46.66,46.67,46.56,46.62,69100.0,30.5215,30.528,30.456,30.4953,69100.0
2013-08-14 10:30:00,46.63,46.75,46.63,46.65,66900.0,30.5018,30.5803,30.5018,30.5149,66900.0
2013-08-14 10:40:00,46.67,46.77,46.67,46.73,41200.0,30.528,30.5934,30.528,30.5673,41200.0
2013-08-14 10:50:00,46.72,46.75,46.69,46.7,39500.0,30.5607,30.5803,30.5411,30.5476,39500.0
2013-08-14 11:00:00,46.68,46.68,46.55,46.56,18500.0,30.5345,30.5345,30.4495,30.456,18500.0
2013-08-14 11:10:00,46.57,46.6,46.48,46.58,42600.0,30.4626,30.4822,30.4037,30.4691,42600.0
2013-08-14 11:20:00,46.58,46.61,46.54,46.61,26300.0,30.4691,30.4888,30.443,30.4888,26300.0
2013-08-14 11:30:00,46.6,46.66,46.58,46.62,28400.0,30.4822,30.5215,30.4691,30.4953,28400.0
2013-08-14 11:40:00,46.61,46.63,46.5,46.52,30300.0,30.4888,30.5018,30.4168,30.4299,30300.0
2013-08-14 11:50:00,46.51,46.66,46.51,46.61,47000.0,30.4233,30.5215,30.4233,30.4888,47000.0
2013-08-14 12:00:00,46.62,46.63,46.6,46.61,50600.0,30.4953,30.5018,30.4822,30.4888,50600.0
2013-08-14 12:10:00,46.62,46.66,46.61,46.65,16100.0,30.4953,30.5215,30.4888,30.5149,16100.0
2013-08-14 12:20:00,46.65,46.66,46.58,46.61,26100.0,30.5149,30.5215,30.4691,30.4888,26100.0
2013-08-14 12:30:00,46.61,46.62,46.46,46.48,43000.0,30.4888,30.4953,30.3906,30.4037,43000.0
2013-08-14 12:40:00,46.49,46.51,46.43,46.46,15100.0,30.4103,30.4233,30.371,30.3906,15100.0
2013-08-14 12:50:00,46.46,46.46,46.39,46.4,22900.0,30.3906,30.3906,30.3448,30.3514,22900.0
2013-08-14 13:00:00,46.39,46.46,46.37,46.43,47600.0,30.3448,30.3906,30.3318,30.371,47600.0
2013-08-14 13:10:00,46.43,46.51,46.4,46.51,26600.0,30.371,30.4233,30.3514,30.4233,26600.0
2013-08-14 13:20:00,46.51,46.58,46.51,46.55,21200.0,30.4233,30.4691,30.4233,30.4495,21200.0
2013-08-14 13:30:00,46.54,46.56,46.44,46.53,32900.0,30.443,30.456,30.3776,30.4364,32900.0
2013-08-14 13:40:00,46.52,46.56,46.47,46.5,19800.0,30.4299,30.456,30.3972,30.4168,19800.0
2013-08-14 13:50:00,46.5,46.62,46.5,46.57,27500.0,30.4168,30.4953,30.4168,30.4626,27500.0
2013-08-14 14:00:00,46.56,46.63,46.56,46.61,18100.0,30.456,30.5018,30.456,30.4888,18100.0
2013-08-14 14:10:00,46.61,46.61,46.52,46.52,23400.0,30.4888,30.4888,30.4299,30.4299,23400.0
2013-08-14 14:20:00,46.51,46.52,46.45,46.48,35800.0,30.4233,30.4299,30.3841,30.4037,35800.0
2013-08-14 14:30:00,46.47,46.54,46.46,46.51,23800.0,30.3972,30.443,30.3906,30.4233,23800.0
2013-08-14 14:40:00,46.5,46.5,46.46,46.5,34200.0,30.4168,30.4168,30.3906,30.4168,34200.0
2013-08-14 14:50:00,46.51,46.56,46.51,46.54,36400.0,30.4233,30.456,30.4233,30.443,36400.0
2013-08-14 15:00:00,46.55,46.57,46.51,46.57,75000.0,30.4495,30.4626,30.4233,30.4626,75000.0
2013-08-14 15:10:00,46.56,46.58,46.53,46.53,39900.0,30.456,30.4691,30.4364,30.4364,39900.0
2013-08-14 15:20:00,46.53,46.58,46.53,46.56,57700.0,30.4364,30.4691,30.4364,30.456,57700.0
2013-08-14 15:30:00,46.57,46.58,46.54,46.56,82600.0,30.4626,30.4691,30.443,30.456,82600.0
2013-08-14 15:40:00,46.55,46.59,46.47,46.48,119200.0,30.4495,30.4757,30.3972,30.4037,119200.0
2013-08-14 15:50:00,46.48,46.51,46.47,46.51,183900.0,30.4037,30.4233,30.3972,30.4233,183900.0
2013-08-15 09:30:00,47.59,48.12,47.15,47.99,790000.0,31.1298,31.4765,30.842,31.3914,790000.0
2013-08-15 09:40:00,47.99,48.17,47.4,47.41,572300.0,31.3914,31.5092,31.0055,31.0121,572300.0
2013-08-15 09:50:00,47.41,47.72,47.41,47.49,301400.0,31.0121,31.2148,31.0121,31.0644,301400.0
2013-08-15 10:00:00,47.5,47.64,47.43,47.62,255400.0,31.0709,31.1625,31.0251,31.1494,255400.0
2013-08-15 10:10:00,47.63,47.78,47.56,47.7,234300.0,31.156,31.2541,31.1102,31.2018,234300.0
2013-08-15 10:20:00,47.7,47.7,47.27,47.34,282600.0,31.2018,31.2018,30.9205,30.9663,282600.0
2013-08-15 10:30:00,47.37,47.71,47.34,47.66,207900.0,30.9859,31.2083,30.9663,31.1756,207900.0
2013-08-15 10:40:00,47.68,47.71,47.61,47.62,116500.0,31.1887,31.2083,31.1429,31.1494,116500.0
2013-08-15 10:50:00,47.62,47.75,47.61,47.74,171200.0,31.1494,31.2345,31.1429,31.2279,171200.0
2013-08-15 11:00:00,47.74,47.9,47.66,47.89,141900.0,31.2279,31.3326,31.1756,31.326,141900.0
2013-08-15 11:10:00,47.89,47.89,47.72,47.79,103100.0,31.326,31.326,31.2148,31.2606,103100.0
2013-08-15 11:20:00,47.79,47.79,47.61,47.7,108200.0,31.2606,31.2606,31.1429,31.2018,108200.0
2013-08-15 11:30:00,47.71,47.82,47.7,47.76,76900.0,31.2083,31.2802,31.2018,31.241,76900.0
2013-08-15 11:40:00,47.76,47.82,47.74,47.81,39800.0,31.241,31.2802,31.2279,31.2737,39800.0
2013-08-15 11:50:00,47.82,47.82,47.78,47.81,87200.0,31.2802,31.2802,31.2541,31.2737,87200.0
2013-08-15 12:00:00,47.8,47.87,47.79,47.86,59700.0,31.2672,31.313,31.2606,31.3064,59700.0
2013-08-15 12:10:00,47.87,47.9,47.84,47.86,30400.0,31.313,31.3326,31.2933,31.3064,30400.0
2013-08-15 12:20:00,47.86,47.86,47.79,47.85,47500.0,31.3064,31.3064,31.2606,31.2999,47500.0
2013-08-15 12:30:00,47.86,47.88,47.66,47.66,46900.0,31.3064,31.3195,31.1756,31.1756,46900.0
2013-08-15 12:40:00,47.66,47.69,47.56,47.56,42300.0,31.1756,31.1952,31.1102,31.1102,42300.0
2013-08-15 12:50:00,47.55,47.57,47.41,47.42,50700.0,31.1036,31.1167,31.0121,31.0186,50700.0
2013-08-15 13:00:00,47.42,47.55,47.41,47.5,60300.0,31.0186,31.1036,31.0121,31.0709,60300.0
2013-08-15 13:10:00,47.5,47.51,47.42,47.5,102400.0,31.0709,31.0775,31.0186,31.0709,102400.0
2013-08-15 13:20:00,47.5,47.54,47.36,47.37,80900.0,31.0709,31.0971,30.9793,30.9859,80900.0
2013-08-15 13:30:00,47.35,47.46,47.33,47.41,46100.0,30.9728,31.0448,30.9597,31.0121,46100.0
2013-08-15 13:40:00,47.4,47.46,47.4,47.44,42500.0,31.0055,31.0448,31.0055,31.0317,42500.0
2013-08-15 13:50:00,47.44,47.45,47.37,47.39,91900.0,31.0317,31.0382,30.9859,30.999,91900.0
2013-08-15 14:00:00,47.39,47.4,47.36,47.37,69800.0,30.999,31.0055,30.9793,30.9859,69800.0
2013-08-15 14:10:00,47.38,47.39,47.25,47.29,68200.0,30.9924,30.999,30.9074,30.9336,68200.0
2013-08-15 14:20:00,47.29,47.31,47.27,47.28,88300.0,30.9336,30.9466,30.9205,30.927,88300.0
2013-08-15 14:30:00,47.28,47.31,47.12,47.13,121300.0,30.927,30.9466,30.8224,30.8289,121300.0
2013-08-15 14:40:00,47.12,47.17,47.07,47.09,77900.0,30.8224,30.8551,30.7897,30.8027,77900.0
2013-08-15 14:50:00,47.09,47.09,47.01,47.01,85000.0,30.8027,30.8027,30.7504,30.7504,85000.0
2013-08-15 15:00:00,47.02,47.16,47.0,47.16,92000.0,30.7569,30.8485,30.7439,30.8485,92000.0
2013-08-15 15:10:00,47.16,47.18,46.89,46.9,113000.0,30.8485,30.8616,30.6719,30.6785,113000.0
2013-08-15 15:20:00,46.9,46.97,46.85,46.97,126500.0,30.6785,30.7242,30.6457,30.7242,126500.0
2013-08-15 15:30:00,46.97,47.05,46.97,47.01,102400.0,30.7242,30.7766,30.7242,30.7504,102400.0
2013-08-15 15:40:00,47.01,47.04,46.93,47.02,223700.0,30.7504,30.77,30.6981,30.7569,223700.0
2013-08-15 15:50:00,47.02,47.03,46.95,46.96,394800.0,30.7569,30.7635,30.7112,30.7177,394800.0
2013-08-16 09:30:00,46.81,46.82,46.52,46.6,329600.0,30.6196,30.6261,30.4299,30.4822,329600.0
2013-08-16 09:40:00,46.6,46.63,46.55,46.57,80700.0,30.4822,30.5018,30.4495,30.4626,80700.0
2013-08-16 09:50:00,46.57,46.8,46.53,46.8,181000.0,30.4626,30.613,30.4364,30.613,181000.0
2013-08-16 10:00:00,46.8,47.08,46.75,46.98,132100.0,30.613,30.7962,30.5803,30.7308,132100.0
2013-08-16 10:10:00,46.98,47.05,46.9,46.97,74400.0,30.7308,30.7766,30.6785,30.7242,74400.0
2013-08-16 10:20:00,46.96,47.19,46.95,47.18,82600.0,30.7177,30.8681,30.7112,30.8616,82600.0
2013-08-16 10:30:00,47.17,47.22,47.02,47.08,93900.0,30.8551,30.8878,30.7569,30.7962,93900.0
2013-08-16 10:40:00,47.08,47.16,47.06,47.14,79500.0,30.7962,30.8485,30.7831,30.8354,79500.0
2013-08-16 10:50:00,47.15,47.17,47.1,47.14,44400.0,30.842,30.8551,30.8093,30.8354,44400.0
2013-08-16 11:00:00,47.13,47.15,47.04,47.07,82800.0,30.8289,30.842,30.77,30.7897,82800.0
2013-08-16 11:10:00,47.07,47.11,47.04,47.04,76500.0,30.7897,30.8158,30.77,30.77,76500.0
2013-08-16 11:20:00,47.05,47.05,46.94,46.97,63700.0,30.7766,30.7766,30.7046,30.7242,63700.0
2013-08-16 11:30:00,46.96,47.05,46.95,47.04,47200.0,30.7177,30.7766,30.7112,30.77,47200.0
2013-08-16 11:40:00,47.04,47.14,47.03,47.07,60700.0,30.77,30.8354,30.7635,30.7897,60700.0
2013-08-16 11:50:00,47.08,47.11,47.07,47.09,41700.0,30.7962,30.8158,30.7897,30.8027,41700.0
2013-08-16 12:00:00,47.08,47.14,47.07,47.1,256300.0,30.7962,30.8354,30.7897,30.8093,256300.0
2013-08-16 12:10:00,47.11,47.13,47.08,47.12,50400.0,30.8158,30.8289,30.7962,30.8224,50400.0
2013-08-16 12:20:00,47.11,47.13,47.03,47.05,63000.0,30.8158,30.8289,30.7635,30.7766,63000.0
2013-08-16 12:30:00,47.05,47.09,47.05,47.09,39800.0,30.7766,30.8027,30.7766,30.8027,39800.0
2013-08-16 12:40:00,47.09,47.11,47.04,47.08,89700.0,30.8027,30.8158,30.77,30.7962,89700.0
2013-08-16 12:50:00,47.09,47.17,47.06,47.09,45000.0,30.8027,30.8551,30.7831,30.8027,45000.0
2013-08-16 13:00:00,47.1,47.12,46.96,46.98,47100.0,30.8093,30.8224,30.7177,30.7308,47100.0
2013-08-16 13:10:00,46.97,46.98,46.9,46.91,24000.0,30.7242,30.7308,30.6785,30.685,24000.0
2013-08-16 13:20:00,46.9,46.92,46.86,46.9,29700.0,30.6785,30.6915,30.6523,30.6785,29700.0
2013-08-16 13:30:00,46.89,46.91,46.8,46.82,35000.0,30.6719,30.685,30.613,30.6261,35000.0
2013-08-16 13:40:00,46.81,46.84,46.76,46.79,39400.0,30.6196,30.6392,30.5869,30.6065,39400.0
2013-08-16 13:50:00,46.79,46.86,46.78,46.86,38600.0,30.6065,30.6523,30.6,30.6523,38600.0
2013-08-16 14:00:00,46.86,46.95,46.84,46.89,71300.0,30.6523,30.7112,30.6392,30.6719,71300.0
2013-08-16 14:10:00,46.89,46.93,46.82,46.85,51300.0,30.6719,30.6981,30.6261,30.6457,51300.0
2013-08-16 14:20:00,46.85,46.97,46.85,46.94,105200.0,30.6457,30.7242,30.6457,30.7046,105200.0
2013-08-16 14:30:00,46.93,46.94,46.84,46.88,50300.0,30.6981,30.7046,30.6392,30.6654,50300.0
2013-08-16 14:40:00,46.89,46.92,46.84,46.91,74900.0,30.6719,30.6915,30.6392,30.685,74900.0
2013-08-16 14:50:00,46.9,46.99,46.9,46.99,52300.0,30.6785,30.7373,30.6785,30.7373,52300.0
2013-08-16 15:00:00,46.99,47.0,46.94,46.96,79700.0,30.7373,30.7439,30.7046,30.7177,79700.0
2013-08-16 15:10:00,46.96,46.97,46.91,46.92,74100.0,30.7177,30.7242,30.685,30.6915,74100.0
2013-08-16 15:20:00,46.91,46.92,46.83,46.9,89900.0,30.685,30.6915,30.6327,30.6785,89900.0
2013-08-16 15:30:00,46.9,46.91,46.84,46.89,98100.0,30.6785,30.685,30.6392,30.6719,98100.0
2013-08-16 15:40:00,46.89,46.91,46.83,46.87,149900.0,30.6719,30.685,30.6327,30.6588,149900.0
2013-08-16 15:50:00,46.86,46.91,46.79,46.8,292200.0,30.6523,30.685,30.6065,30.613,292200.0
2013-08-19 09:30:00,46.63,46.84,46.42,46.69,62300.0,30.5018,30.6392,30.3645,30.5411,62300.0
2013-08-19 09:40:00,46.7,46.82,46.69,46.78,59500.0,30.5476,30.6261,30.5411,30.6,59500.0
2013-08-19 09:50:00,46.77,46.91,46.72,46.86,47900.0,30.5934,30.685,30.5607,30.6523,47900.0
2013-08-19 10:00:00,46.85,46.94,46.72,46.72,19700.0,30.6457,30.7046,30.5607,30.5607,19700.0
2013-08-19 10:10:00,46.72,46.77,46.68,46.71,65100.0,30.5607,30.5934,30.5345,30.5542,65100.0
2013-08-19 10:20:00,46.72,46.75,46.56,46.57,48800.0,30.5607,30.5803,30.456,30.4626,48800.0
2013-08-19 10:30:00,46.57,46.62,46.56,46.6,35100.0,30.4626,30.4953,30.456,30.4822,35100.0
2013-08-19 10:40:00,46.61,46.61,46.52,46.57,42000.0,30.4888,30.4888,30.4299,30.4626,42000.0
2013-08-19 10:50:00,46.57,46.57,46.48,46.56,39800.0,30.4626,30.4626,30.4037,30.456,39800.0
2013-08-19 11:00:00,46.55,46.55,46.45,46.47,39400.0,30.4495,30.4495,30.3841,30.3972,39400.0
2013-08-19 11:10:00,46.48,46.56,46.45,46.46,35100.0,30.4037,30.456,30.3841,30.3906,35100.0
2013-08-19 11:20:00,46.46,46.56,46.46,46.48,24400.0,30.3906,30.456,30.3906,30.4037,24400.0
2013-08-19 11:30:00,46.47,46.6,46.45,46.56,39400.0,30.3972,30.4822,30.3841,30.456,39400.0
2013-08-19 11:40:00,46.56,46.61,46.54,46.58,46700.0,30.456,30.4888,30.443,30.4691,46700.0
2013-08-19 11:50:00,46.58,46.58,46.5,46.51,40600.0,30.4691,30.4691,30.4168,30.4233,40600.0
2013-08-19 12:00:00,46.51,46.55,46.48,46.5,22700.0,30.4233,30.4495,30.4037,30.4168,22700.0
2013-08-19 12:10:00,46.5,46.6,46.48,46.6,20000.0,30.4168,30.4822,30.4037,30.4822,20000.0
2013-08-19 12:20:00,46.61,46.61,46.53,46.53,27600.0,30.4888,30.4888,30.4364,30.4364,27600.0
2013-08-19 12:30:00,46.53,46.53,46.48,46.5,19500.0,30.4364,30.4364,30.4037,30.4168,19500.0
2013-08-19 12:40:00,46.49,46.56,46.49,46.54,11500.0,30.4103,30.456,30.4103,30.443,11500.0
2013-08-19 12:50:00,46.54,46.54,46.49,46.51,11300.0,30.443,30.443,30.4103,30.4233,11300.0
2013-08-19 13:00:00,46.51,46.58,46.48,46.57,24800.0,30.4233,30.4691,30.4037,30.4626,24800.0
2013-08-19 13:10:00,46.56,46.58,46.52,46.53,18600.0,30.456,30.4691,30.4299,30.4364,18600.0
2013-08-19 13:20:00,46.54,46.59,46.52,46.54,21100.0,30.443,30.4757,30.4299,30.443,21100.0
2013-08-19 13:30:00,46.53,46.59,46.52,46.57,109600.0,30.4364,30.4757,30.4299,30.4626,109600.0
2013-08-19 13:40:00,46.57,46.6,46.56,46.59,27800.0,30.4626,30.4822,30.456,30.4757,27800.0
2013-08-19 13:50:00,46.6,46.61,46.56,46.57,27600.0,30.4822,30.4888,30.456,30.4626,27600.0
2013-08-19 14:00:00,46.57,46.59,46.54,46.58,24900.0,30.4626,30.4757,30.443,30.4691,24900.0
2013-08-19 14:10:00,46.58,46.66,46.56,46.64,37600.0,30.4691,30.5215,30.456,30.5084,37600.0
2013-08-19 14:20:00,46.64,46.64,46.59,46.64,39700.0,30.5084,30.5084,30.4757,30.5084,39700.0
2013-08-19 14:30:00,46.64,46.64,46.52,46.55,77100.0,30.5084,30.5084,30.4299,30.4495,77100.0
2013-08-19 14:40:00,46.55,46.57,46.52,46.55,43000.0,30.4495,30.4626,30.4299,30.4495,43000.0
2013-08-19 14:50:00,46.54,46.59,46.51,46.55,37300.0,30.443,30.4757,30.4233,30.4495,37300.0
2013-08-19 15:00:00,46.55,46.56,46.5,46.51,41100.0,30.4495,30.456,30.4168,30.4233,41100.0
2013-08-19 15:10:00,46.52,46.6,46.51,46.56,37500.0,30.4299,30.4822,30.4233,30.456,37500.0
2013-08-19 15:20:00,46.56,46.58,46.51,46.51,45300.0,30.456,30.4691,30.4233,30.4233,45300.0
2013-08-19 15:30:00,46.52,46.56,46.49,46.5,56400.0,30.4299,30.456,30.4103,30.4168,56400.0
2013-08-19 15:40:00,46.49,46.53,46.47,46.52,49600.0,30.4103,30.4364,30.3972,30.4299,49600.0
2013-08-19 15:50:00,46.51,46.54,46.43,46.45,161000.0,30.4233,30.443,30.371,30.3841,161000.0
2013-08-20 09:30:00,46.44,46.44,46.17,46.32,39900.0,30.3776,30.3776,30.2009,30.2991,39900.0
2013-08-20 09:40:00,46.34,46.44,46.19,46.36,21300.0,30.3121,30.3776,30.214,30.3252,21300.0
2013-08-20 09:50:00,46.33,46.4,46.26,46.26,25700.0,30.3056,30.3514,30.2598,30.2598,25700.0
2013-08-20 10:00:00,46.25,46.31,46.24,46.3,34000.0,30.2533,30.2925,30.2467,30.286,34000.0
2013-08-20 10:10:00,46.31,46.37,46.26,46.35,38400.0,30.2925,30.3318,30.2598,30.3187,38400.0
2013-08-20 10:20:00,46.36,46.48,46.36,46.44,30300.0,30.3252,30.4037,30.3252,30.3776,30300.0
2013-08-20 10:30:00,46.42,46.57,46.42,46.57,29300.0,30.3645,30.4626,30.3645,30.4626,29300.0
2013-08-20 10:40:00,46.56,46.62,46.51,46.57,58100.0,30.456,30.4953,30.4233,30.4626,58100.0
2013-08-20 10:50:00,46.58,46.61,46.55,46.57,31500.0,30.4691,30.4888,30.4495,30.4626,31500.0
2013-08-20 11:00:00,46.56,46.72,46.56,46.71,43100.0,30.456,30.5607,30.456,30.5542,43100.0
2013-08-20 11:10:00,46.71,46.71,46.66,46.71,32300.0,30.5542,30.5542,30.5215,30.5542,32300.0
2013-08-20 11:20:00,46.71,46.75,46.7,46.73,26300.0,30.5542,30.5803,30.5476,30.5673,26300.0
2013-08-20 11:30:00,46.74,46.82,46.74,46.77,79800.0,30.5738,30.6261,30.5738,30.5934,79800.0
2013-08-20 11:40:00,46.77,46.87,46.76,46.86,29900.0,30.5934,30.6588,30.5869,30.6523,29900.0
2013-08-20 11:50:00,46.86,46.88,46.84,46.85,63700.0,30.6523,30.6654,30.6392,30.6457,63700.0
2013-08-20 12:00:00,46.86,46.93,46.85,46.91,40700.0,30.6523,30.6981,30.6457,30.685,40700.0
2013-08-20 12:10:00,46.91,46.94,46.9,46.94,20400.0,30.685,30.7046,30.6785,30.7046,20400.0
2013-08-20 12:20:00,46.94,46.98,46.91,46.95,37600.0,30.7046,30.7308,30.685,30.7112,37600.0
2013-08-20 12:30:00,46.95,47.04,46.95,47.01,57100.0,30.7112,30.77,30.7112,30.7504,57100.0
2013-08-20 12:40:00,47.02,47.08,47.0,47.07,29700.0,30.7569,30.7962,30.7439,30.7897,29700.0
2013-08-20 12:50:00,47.06,47.1,47.04,47.07,41400.0,30.7831,30.8093,30.77,30.7897,41400.0
2013-08-20 13:00:00,47.07,47.15,47.05,47.15,95700.0,30.7897,30.842,30.7766,30.842,95700.0
2013-08-20 13:10:00,47.15,47.25,47.15,47.2,60100.0,30.842,30.9074,30.842,30.8747,60100.0
2013-08-20 13:20:00,47.2,47.27,47.19,47.26,58500.0,30.8747,30.9205,30.8681,30.9139,58500.0
2013-08-20 13:30:00,47.25,47.26,47.21,47.22,60200.0,30.9074,30.9139,30.8812,30.8878,60200.0
2013-08-20 13:40:00,47.21,47.26,47.2,47.24,96900.0,30.8812,30.9139,30.8747,30.9009,96900.0
2013-08-20 13:50:00,47.25,47.25,47.21,47.23,66200.0,30.9074,30.9074,30.8812,30.8943,66200.0
2013-08-20 14:00:00,47.23,47.23,46.99,47.04,70500.0,30.8943,30.8943,30.7373,30.77,70500.0
2013-08-20 14:10:00,47.04,47.05,47.01,47.03,33300.0,30.77,30.7766,30.7504,30.7635,33300.0
2013-08-20 14:20:00,47.02,47.15,47.02,47.09,41700.0,30.7569,30.842,30.7569,30.8027,41700.0
2013-08-20 14:30:00,47.09,47.09,47.06,47.08,44700.0,30.8027,30.8027,30.7831,30.7962,44700.0
2013-08-20 14:40:00,47.09,47.09,47.01,47.09,41400.0,30.8027,30.8027,30.7504,30.8027,41400.0
2013-08-20 14:50:00,47.09,47.16,47.09,47.12,41900.0,30.8027,30.8485,30.8027,30.8224,41900.0
2013-08-20 15:00:00,47.12,47.2,47.12,47.16,57900.0,30.8224,30.8747,30.8224,30.8485,57900.0
2013-08-20 15:10:00,47.16,47.18,47.13,47.14,56800.0,30.8485,30.8616,30.8289,30.8354,56800.0
2013-08-20 15:20:00,47.14,47.21,47.1,47.19,123700.0,30.8354,30.8812,30.8093,30.8681,123700.0
2013-08-20 15:30:00,47.19,47.24,47.16,47.16,124600.0,30.8681,30.9009,30.8485,30.8485,124600.0
2013-08-20 15:40:00,47.17,47.19,47.12,47.13,98800.0,30.8551,30.8681,30.8224,30.8289,98800.0
2013-08-20 15:50:00,47.12,47.13,47.04,47.04,149900.0,30.8224,30.8289,30.77,30.77,149900.0
2013-08-21 09:30:00,46.93,46.99,46.83,46.98,32800.0,30.6981,30.7373,30.6327,30.7308,32800.0
2013-08-21 09:40:00,47.0,47.15,46.98,47.15,36600.0,30.7439,30.842,30.7308,30.842,36600.0
2013-08-21 09:50:00,47.13,47.13,46.9,47.03,25400.0,30.8289,30.8289,30.6785,30.7635,25400.0
2013-08-21 10:00:00,47.04,47.23,47.04,47.1,37500.0,30.77,30.8943,30.77,30.8093,37500.0
2013-08-21 10:10:00,47.09,47.09,46.95,46.97,53100.0,30.8027,30.8027,30.7112,30.7242,53100.0
2013-08-21 10:20:00,46.98,47.03,46.94,47.02,40900.0,30.7308,30.7635,30.7046,30.7569,40900.0
2013-08-21 10:30:00,47.03,47.06,47.01,47.05,44000.0,30.7635,30.7831,30.7504,30.7766,44000.0
2013-08-21 10:40:00,47.05,47.06,46.99,47.01,37600.0,30.7766,30.7831,30.7373,30.7504,37600.0
2013-08-21 10:50:00,47.0,47.06,46.98,47.04,41700.0,30.7439,30.7831,30.7308,30.77,41700.0
2013-08-21 11:00:00,47.04,47.08,46.99,47.0,40900.0,30.77,30.7962,30.7373,30.7439,40900.0
2013-08-21 11:10:00,46.99,47.0,46.87,46.95,41500.0,30.7373,30.7439,30.6588,30.7112,41500.0
2013-08-21 11:20:00,46.95,47.0,46.95,46.98,34500.0,30.7112,30.7439,30.7112,30.7308,34500.0
2013-08-21 11:30:00,46.98,47.0,46.91,46.91,26500.0,30.7308,30.7439,30.685,30.685,26500.0
2013-08-21 11:40:00,46.91,46.95,46.88,46.9,50500.0,30.685,30.7112,30.6654,30.6785,50500.0
2013-08-21 11:50:00,46.9,46.93,46.84,46.92,20900.0,30.6785,30.6981,30.6392,30.6915,20900.0
2013-08-21 12:00:00,46.92,47.0,46.89,46.97,51400.0,30.6915,30.7439,30.6719,30.7242,51400.0
2013-08-21 12:10:00,46.96,46.98,46.93,46.96,21400.0,30.7177,30.7308,30.6981,30.7177,21400.0
2013-08-21 12:20:00,46.96,46.97,46.89,46.91,19900.0,30.7177,30.7242,30.6719,30.685,19900.0
2013-08-21 12:30:00,46.91,46.92,46.88,46.89,13100.0,30.685,30.6915,30.6654,30.6719,13100.0
2013-08-21 12:40:00,46.88,46.95,46.87,46.87,23000.0,30.6654,30.7112,30.6588,30.6588,23000.0
2013-08-21 12:50:00,46.88,46.92,46.85,46.9,26100.0,30.6654,30.6915,30.6457,30.6785,26100.0
2013-08-21 13:00:00,46.9,46.92,46.88,46.9,24300.0,30.6785,30.6915,30.6654,30.6785,24300.0
2013-08-21 13:10:00,46.9,46.98,46.9,46.96,16800.0,30.6785,30.7308,30.6785,30.7177,16800.0
2013-08-21 13:20:00,46.94,46.95,46.9,46.91,9900.0,30.7046,30.7112,30.6785,30.685,9900.0
2013-08-21 13:30:00,46.9,46.95,46.89,46.95,13600.0,30.6785,30.7112,30.6719,30.7112,13600.0
2013-08-21 13:40:00,46.94,46.96,46.94,46.94,13100.0,30.7046,30.7177,30.7046,30.7046,13100.0
2013-08-21 13:50:00,46.94,46.94,46.9,46.92,10800.0,30.7046,30.7046,30.6785,30.6915,10800.0
2013-08-21 14:00:00,46.93,46.93,46.64,46.78,81100.0,30.6981,30.6981,30.5084,30.6,81100.0
2013-08-21 14:10:00,46.8,46.91,46.79,46.87,35800.0,30.613,30.685,30.6065,30.6588,35800.0
2013-08-21 14:20:00,46.87,46.95,46.8,46.95,21800.0,30.6588,30.7112,30.613,30.7112,21800.0
2013-08-21 14:30:00,46.95,47.13,46.95,47.08,56000.0,30.7112,30.8289,30.7112,30.7962,56000.0
2013-08-21 14:40:00,47.07,47.18,47.07,47.17,30200.0,30.7897,30.8616,30.7897,30.8551,30200.0
2013-08-21 14:50:00,47.17,47.2,47.12,47.15,35800.0,30.8551,30.8747,30.8224,30.842,35800.0
2013-08-21 15:00:00,47.15,47.22,47.14,47.21,86100.0,30.842,30.8878,30.8354,30.8812,86100.0
2013-08-21 15:10:00,47.2,47.24,47.01,47.01,104500.0,30.8747,30.9009,30.7504,30.7504,104500.0
2013-08-21 15:20:00,47.01,47.15,47.0,47.08,98100.0,30.7504,30.842,30.7439,30.7962,98100.0
2013-08-21 15:30:00,47.08,47.13,47.02,47.03,87100.0,30.7962,30.8289,30.7569,30.7635,87100.0
2013-08-21 15:40:00,47.03,47.05,46.95,47.0,165600.0,30.7635,30.7766,30.7112,30.7439,165600.0
2013-08-21 15:50:00,47.0,47.0,46.86,46.9,219800.0,30.7439,30.7439,30.6523,30.6785,219800.0
2013-08-22 09:30:00,46.89,47.03,46.8,46.95,48600.0,30.6719,30.7635,30.613,30.7112,48600.0
2013-08-22 09:40:00,46.96,47.15,46.96,47.11,56800.0,30.7177,30.842,30.7177,30.8158,56800.0
2013-08-22 09:50:00,47.14,47.17,47.06,47.11,22500.0,30.8354,30.8551,30.7831,30.8158,22500.0
2013-08-22 10:00:00,47.1,47.13,47.07,47.1,20400.0,30.8093,30.8289,30.7897,30.8093,20400.0
2013-08-22 10:10:00,47.1,47.23,47.05,47.22,22500.0,30.8093,30.8943,30.7766,30.8878,22500.0
2013-08-22 10:20:00,47.23,47.32,47.22,47.3,47400.0,30.8943,30.9532,30.8878,30.9401,47400.0
2013-08-22 10:30:00,47.31,47.37,47.29,47.37,23500.0,30.9466,30.9859,30.9336,30.9859,23500.0
2013-08-22 10:40:00,47.37,47.44,47.35,47.4,40900.0,30.9859,31.0317,30.9728,31.0055,40900.0
2013-08-22 10:50:00,47.4,47.4,47.33,47.34,30800.0,31.0055,31.0055,30.9597,30.9663,30800.0
2013-08-22 11:00:00,47.34,47.4,47.29,47.31,55700.0,30.9663,31.0055,30.9336,30.9466,55700.0
2013-08-22 11:10:00,47.32,47.37,47.3,47.35,46700.0,30.9532,30.9859,30.9401,30.9728,46700.0
2013-08-22 11:20:00,47.35,47.39,47.34,47.35,94200.0,30.9728,30.999,30.9663,30.9728,94200.0
2013-08-22 11:30:00,47.35,47.4,47.34,47.35,29200.0,30.9728,31.0055,30.9663,30.9728,29200.0
2013-08-22 11:40:00,47.35,47.46,47.34,47.45,40500.0,30.9728,31.0448,30.9663,31.0382,40500.0
2013-08-22 11:50:00,47.45,47.54,47.45,47.52,57400.0,31.0382,31.0971,31.0382,31.084,57400.0
2013-08-22 12:00:00,47.53,47.58,47.53,47.55,17600.0,31.0906,31.1233,31.0906,31.1036,17600.0
2013-08-22 12:10:00,47.56,47.6,47.53,47.55,25700.0,31.1102,31.1363,31.0906,31.1036,25700.0
2013-08-22 12:20:00,47.54,47.56,47.52,47.52,20900.0,31.0971,31.1102,31.084,31.084,20900.0
2013-08-22 12:30:00,47.52,47.66,47.52,47.62,16500.0,31.084,31.1756,31.084,31.1494,16500.0
2013-08-22 12:40:00,47.64,47.68,47.64,47.66,12200.0,31.1625,31.1887,31.1625,31.1756,12200.0
2013-08-22 12:50:00,47.66,47.7,47.62,47.69,19400.0,31.1756,31.2018,31.1494,31.1952,19400.0
2013-08-22 13:00:00,47.69,47.87,47.67,47.87,28700.0,31.1952,31.313,31.1821,31.313,28700.0
2013-08-22 13:10:00,47.86,47.9,47.83,47.89,12700.0,31.3064,31.3326,31.2868,31.326,12700.0
2013-08-22 13:20:00,47.89,48.04,47.85,48.02,59800.0,31.326,31.4242,31.2999,31.4111,59800.0
2013-08-22 13:30:00,48.02,48.29,48.02,48.18,122800.0,31.4111,31.5877,31.4111,31.5157,122800.0
2013-08-22 13:40:00,48.18,48.33,48.06,48.2,91500.0,31.5157,31.6139,31.4372,31.5288,91500.0
2013-08-22 13:50:00,48.2,48.2,47.98,48.1,69700.0,31.5288,31.5288,31.3849,31.4634,69700.0
2013-08-22 14:00:00,48.1,48.2,48.01,48.03,67200.0,31.4634,31.5288,31.4045,31.4176,67200.0
2013-08-22 14:10:00,48.04,48.08,47.89,47.92,20900.0,31.4242,31.4503,31.326,31.3457,20900.0
2013-08-22 14:20:00,47.91,48.06,47.74,47.89,119500.0,31.3391,31.4372,31.2279,31.326,119500.0
2013-08-22 14:30:00,47.95,48.04,47.78,47.86,88700.0,31.3653,31.4242,31.2541,31.3064,88700.0
2013-08-22 14:40:00,47.87,48.07,47.87,47.98,40000.0,31.313,31.4438,31.313,31.3849,40000.0
2013-08-22 14:50:00,47.98,48.12,47.98,48.06,20500.0,31.3849,31.4765,31.3849,31.4372,20500.0
2013-08-22 15:00:00,48.06,48.11,47.86,47.93,36900.0,31.4372,31.4699,31.3064,31.3522,36900.0
2013-08-22 15:10:00,47.91,48.03,47.89,48.01,14700.0,31.3391,31.4176,31.326,31.4045,14700.0
2013-08-22 15:20:00,48.02,48.11,48.02,48.04,35900.0,31.4111,31.4699,31.4111,31.4242,35900.0
2013-08-22 15:30:00,48.04,48.06,47.93,47.97,81000.0,31.4242,31.4372,31.3522,31.3784,81000.0
2013-08-22 15:40:00,47.96,47.98,47.91,47.96,130700.0,31.3718,31.3849,31.3391,31.3718,130700.0
2013-08-22 15:50:00,47.96,48.0,47.9,47.96,389500.0,31.3718,31.398,31.3326,31.3718,389500.0
2013-08-23 09:30:00,47.96,48.0,47.76,47.9,47600.0,31.3718,31.398,31.241,31.3326,47600.0
2013-08-23 09:40:00,47.9,47.94,47.83,47.91,39100.0,31.3326,31.3587,31.2868,31.3391,39100.0
2013-08-23 09:50:00,47.91,47.94,47.86,47.86,38200.0,31.3391,31.3587,31.3064,31.3064,38200.0
2013-08-23 10:00:00,47.86,47.91,47.61,47.65,47000.0,31.3064,31.3391,31.1429,31.169,47000.0
2013-08-23 10:10:00,47.65,47.81,47.63,47.72,65300.0,31.169,31.2737,31.156,31.2148,65300.0
2013-08-23 10:20:00,47.71,47.71,47.54,47.62,34900.0,31.2083,31.2083,31.0971,31.1494,34900.0
2013-08-23 10:30:00,47.63,47.73,47.61,47.68,26300.0,31.156,31.2214,31.1429,31.1887,26300.0
2013-08-23 10:40:00,47.69,47.75,47.67,47.69,20500.0,31.1952,31.2345,31.1821,31.1952,20500.0
2013-08-23 10:50:00,47.7,47.86,47.7,47.81,18500.0,31.2018,31.3064,31.2018,31.2737,18500.0
2013-08-23 11:00:00,47.83,47.83,47.75,47.81,28300.0,31.2868,31.2868,31.2345,31.2737,28300.0
2013-08-23 11:10:00,47.8,47.89,47.79,47.87,39400.0,31.2672,31.326,31.2606,31.313,39400.0
2013-08-23 11:20:00,47.88,47.89,47.8,47.83,71600.0,31.3195,31.326,31.2672,31.2868,71600.0
2013-08-23 11:30:00,47.82,47.83,47.69,47.72,68700.0,31.2802,31.2868,31.1952,31.2148,68700.0
2013-08-23 11:40:00,47.71,47.75,47.68,47.69,121300.0,31.2083,31.2345,31.1887,31.1952,121300.0
2013-08-23 11:50:00,47.69,47.71,47.6,47.62,21200.0,31.1952,31.2083,31.1363,31.1494,21200.0
2013-08-23 12:00:00,47.63,47.75,47.63,47.73,30800.0,31.156,31.2345,31.156,31.2214,30800.0
2013-08-23 12:10:00,47.73,47.75,47.73,47.73,50400.0,31.2214,31.2345,31.2214,31.2214,50400.0
2013-08-23 12:20:00,47.73,47.75,47.71,47.74,35100.0,31.2214,31.2345,31.2083,31.2279,35100.0
2013-08-23 12:30:00,47.74,47.76,47.73,47.74,38600.0,31.2279,31.241,31.2214,31.2279,38600.0
2013-08-23 12:40:00,47.73,47.75,47.71,47.72,37700.0,31.2214,31.2345,31.2083,31.2148,37700.0
2013-08-23 12:50:00,47.7,47.74,47.66,47.67,25100.0,31.2018,31.2279,31.1756,31.1821,25100.0
2013-08-23 13:00:00,47.68,47.7,47.65,47.69,17800.0,31.1887,31.2018,31.169,31.1952,17800.0
2013-08-23 13:10:00,47.68,47.69,47.6,47.6,17200.0,31.1887,31.1952,31.1363,31.1363,17200.0
2013-08-23 13:20:00,47.59,47.63,47.57,47.59,17500.0,31.1298,31.156,31.1167,31.1298,17500.0
2013-08-23 13:30:00,47.6,47.64,47.59,47.63,22900.0,31.1363,31.1625,31.1298,31.156,22900.0
2013-08-23 13:40:00,47.64,47.69,47.64,47.67,13700.0,31.1625,31.1952,31.1625,31.1821,13700.0
2013-08-23 13:50:00,47.66,47.71,47.66,47.69,23800.0,31.1756,31.2083,31.1756,31.1952,23800.0
2013-08-23 14:00:00,47.69,47.7,47.63,47.66,22400.0,31.1952,31.2018,31.156,31.1756,22400.0
2013-08-23 14:10:00,47.66,47.68,47.61,47.61,20900.0,31.1756,31.1887,31.1429,31.1429,20900.0
2013-08-23 14:20:00,47.61,47.63,47.59,47.62,9600.0,31.1429,31.156,31.1298,31.1494,9600.0
2013-08-23 14:30:00,47.61,47.64,47.59,47.62,13500.0,31.1429,31.1625,31.1298,31.1494,13500.0
2013-08-23 14:40:00,47.61,47.62,47.56,47.61,25700.0,31.1429,31.1494,31.1102,31.1429,25700.0
2013-08-23 14:50:00,47.61,47.66,47.6,47.64,13800.0,31.1429,31.1756,31.1363,31.1625,13800.0
2013-08-23 15:00:00,47.64,47.66,47.6,47.64,40900.0,31.1625,31.1756,31.1363,31.1625,40900.0
2013-08-23 15:10:00,47.65,47.65,47.6,47.61,28500.0,31.169,31.169,31.1363,31.1429,28500.0
2013-08-23 15:20:00,47.62,47.68,47.62,47.67,28600.0,31.1494,31.1887,31.1494,31.1821,28600.0
2013-08-23 15:30:00,47.68,47.69,47.62,47.69,36500.0,31.1887,31.1952,31.1494,31.1952,36500.0
2013-08-23 15:40:00,47.68,47.75,47.66,47.7,153400.0,31.1887,31.2345,31.1756,31.2018,153400.0
2013-08-23 15:50:00,47.7,47.71,47.67,47.67,149500.0,31.2018,31.2083,31.1821,31.1821,149500.0
2013-08-26 09:30:00,47.64,47.64,47.39,47.62,25800.0,31.1625,31.1625,30.999,31.1494,25800.0
2013-08-26 09:40:00,47.61,47.79,47.57,47.76,19100.0,31.1429,31.2606,31.1167,31.241,19100.0
2013-08-26 09:50:00,47.75,47.81,47.61,47.68,49900.0,31.2345,31.2737,31.1429,31.1887,49900.0
2013-08-26 10:00:00,47.66,47.86,47.66,47.84,27800.0,31.1756,31.3064,31.1756,31.2933,27800.0
2013-08-26 10:10:00,47.85,47.92,47.85,47.9,26100.0,31.2999,31.3457,31.2999,31.3326,26100.0
2013-08-26 10:20:00,47.9,47.95,47.9,47.92,36300.0,31.3326,31.3653,31.3326,31.3457,36300.0
2013-08-26 10:30:00,47.93,47.94,47.89,47.92,28700.0,31.3522,31.3587,31.326,31.3457,28700.0
2013-08-26 10:40:00,47.93,47.97,47.88,47.91,24200.0,31.3522,31.3784,31.3195,31.3391,24200.0
2013-08-26 10:50:00,47.89,47.92,47.86,47.92,25900.0,31.326,31.3457,31.3064,31.3457,25900.0
2013-08-26 11:00:00,47.94,47.97,47.92,47.94,6900.0,31.3587,31.3784,31.3457,31.3587,6900.0
2013-08-26 11:10:00,47.94,48.0,47.94,48.0,26400.0,31.3587,31.398,31.3587,31.398,26400.0
2013-08-26 11:20:00,47.99,48.04,47.99,48.02,27000.0,31.3914,31.4242,31.3914,31.4111,27000.0
2013-08-26 11:30:00,48.02,48.08,48.02,48.02,5800.0,31.4111,31.4503,31.4111,31.4111,5800.0
2013-08-26 11:40:00,48.01,48.05,48.0,48.04,13600.0,31.4045,31.4307,31.398,31.4242,13600.0
2013-08-26 11:50:00,48.04,48.13,48.03,48.1,36200.0,31.4242,31.483,31.4176,31.4634,36200.0
2013-08-26 12:00:00,48.09,48.15,48.06,48.1,18100.0,31.4569,31.4961,31.4372,31.4634,18100.0
2013-08-26 12:10:00,48.11,48.13,48.09,48.11,18000.0,31.4699,31.483,31.4569,31.4699,18000.0
2013-08-26 12:20:00,48.11,48.19,48.1,48.19,36600.0,31.4699,31.5223,31.4634,31.5223,36600.0
2013-08-26 12:30:00,48.18,48.21,48.17,48.18,20500.0,31.5157,31.5354,31.5092,31.5157,20500.0
2013-08-26 12:40:00,48.19,48.19,48.14,48.14,10500.0,31.5223,31.5223,31.4896,31.4896,10500.0
2013-08-26 12:50:00,48.13,48.13,48.11,48.12,5800.0,31.483,31.483,31.4699,31.4765,5800.0
2013-08-26 13:00:00,48.12,48.18,48.12,48.16,90200.0,31.4765,31.5157,31.4765,31.5026,90200.0
2013-08-26 13:10:00,48.15,48.17,48.12,48.15,61500.0,31.4961,31.5092,31.4765,31.4961,61500.0
2013-08-26 13:20:00,48.15,48.18,48.11,48.13,38700.0,31.4961,31.5157,31.4699,31.483,38700.0
2013-08-26 13:30:00,48.12,48.16,48.1,48.15,57700.0,31.4765,31.5026,31.4634,31.4961,57700.0
2013-08-26 13:40:00,48.14,48.16,48.12,48.12,54300.0,31.4896,31.5026,31.4765,31.4765,54300.0
2013-08-26 13:50:00,48.11,48.12,48.05,48.09,39200.0,31.4699,31.4765,31.4307,31.4569,39200.0
2013-08-26 14:00:00,48.1,48.15,48.05,48.05,60600.0,31.4634,31.4961,31.4307,31.4307,60600.0
2013-08-26 14:10:00,48.05,48.05,48.0,48.04,10100.0,31.4307,31.4307,31.398,31.4242,10100.0
2013-08-26 14:20:00,48.04,48.05,48.0,48.0,7300.0,31.4242,31.4307,31.398,31.398,7300.0
2013-08-26 14:30:00,48.01,48.01,47.94,47.97,13400.0,31.4045,31.4045,31.3587,31.3784,13400.0
2013-08-26 14:40:00,47.96,47.98,47.93,47.95,14300.0,31.3718,31.3849,31.3522,31.3653,14300.0
2013-08-26 14:50:00,47.96,48.0,47.95,47.98,11900.0,31.3718,31.398,31.3653,31.3849,11900.0
2013-08-26 15:00:00,47.98,47.99,47.96,47.96,11900.0,31.3849,31.3914,31.3718,31.3718,11900.0
2013-08-26 15:10:00,47.96,47.97,47.73,47.79,33400.0,31.3718,31.3784,31.2214,31.2606,33400.0
2013-08-26 15:20:00,47.79,47.79,47.62,47.67,50900.0,31.2606,31.2606,31.1494,31.1821,50900.0
2013-08-26 15:30:00,47.68,47.73,47.64,47.64,164700.0,31.1887,31.2214,31.1625,31.1625,164700.0
2013-08-26 15:40:00,47.64,47.69,47.59,47.62,173300.0,31.1625,31.1952,31.1298,31.1494,173300.0
2013-08-26 15:50:00,47.62,47.65,47.53,47.6,296600.0,31.1494,31.169,31.0906,31.1363,296600.0
2013-08-27 09:30:00,47.04,47.1,46.8,46.91,115900.0,30.77,30.8093,30.613,30.685,115900.0
2013-08-27 09:40:00,46.92,46.93,46.82,46.91,66400.0,30.6915,30.6981,30.6261,30.685,66400.0
2013-08-27 09:50:00,46.92,47.06,46.92,47.02,92800.0,30.6915,30.7831,30.6915,30.7569,92800.0
2013-08-27 10:00:00,47.01,47.06,46.91,46.95,52600.0,30.7504,30.7831,30.685,30.7112,52600.0
2013-08-27 10:10:00,46.95,47.03,46.9,46.96,42100.0,30.7112,30.7635,30.6785,30.7177,42100.0
2013-08-27 10:20:00,46.95,46.97,46.89,46.94,84200.0,30.7112,30.7242,30.6719,30.7046,84200.0
2013-08-27 10:30:00,46.95,47.03,46.95,47.0,76900.0,30.7112,30.7635,30.7112,30.7439,76900.0
2013-08-27 10:40:00,47.0,47.06,46.98,47.02,66100.0,30.7439,30.7831,30.7308,30.7569,66100.0
2013-08-27 10:50:00,47.02,47.23,46.98,47.19,45200.0,30.7569,30.8943,30.7308,30.8681,45200.0
2013-08-27 11:00:00,47.19,47.19,47.12,47.16,46500.0,30.8681,30.8681,30.8224,30.8485,46500.0
2013-08-27 11:10:00,47.16,47.22,47.12,47.2,39100.0,30.8485,30.8878,30.8224,30.8747,39100.0
2013-08-27 11:20:00,47.2,47.39,47.2,47.37,57400.0,30.8747,30.999,30.8747,30.9859,57400.0
2013-08-27 11:30:00,47.34,47.35,47.25,47.32,28600.0,30.9663,30.9728,30.9074,30.9532,28600.0
2013-08-27 11:40:00,47.3,47.32,47.23,47.25,15700.0,30.9401,30.9532,30.8943,30.9074,15700.0
2013-08-27 11:50:00,47.24,47.35,47.24,47.32,35400.0,30.9009,30.9728,30.9009,30.9532,35400.0
2013-08-27 12:00:00,47.32,47.32,47.19,47.29,43500.0,30.9532,30.9532,30.8681,30.9336,43500.0
2013-08-27 12:10:00,47.29,47.35,47.22,47.22,65100.0,30.9336,30.9728,30.8878,30.8878,65100.0
2013-08-27 12:20:00,47.22,47.23,47.16,47.16,29100.0,30.8878,30.8943,30.8485,30.8485,29100.0
2013-08-27 12:30:00,47.15,47.32,47.13,47.32,35200.0,30.842,30.9532,30.8289,30.9532,35200.0
2013-08-27 12:40:00,47.32,47.32,47.2,47.24,26800.0,30.9532,30.9532,30.8747,30.9009,26800.0
2013-08-27 12:50:00,47.25,47.31,47.24,47.24,26100.0,30.9074,30.9466,30.9009,30.9009,26100.0
2013-08-27 13:00:00,47.23,47.27,47.18,47.26,22100.0,30.8943,30.9205,30.8616,30.9139,22100.0
2013-08-27 13:10:00,47.26,47.27,47.18,47.2,27000.0,30.9139,30.9205,30.8616,30.8747,27000.0
2013-08-27 13:20:00,47.21,47.25,47.13,47.15,66300.0,30.8812,30.9074,30.8289,30.842,66300.0
2013-08-27 13:30:00,47.15,47.22,47.15,47.18,38000.0,30.842,30.8878,30.842,30.8616,38000.0
2013-08-27 13:40:00,47.18,47.2,47.13,47.17,53400.0,30.8616,30.8747,30.8289,30.8551,53400.0
2013-08-27 13:50:00,47.18,47.19,47.05,47.05,40000.0,30.8616,30.8681,30.7766,30.7766,40000.0
2013-08-27 14:00:00,47.06,47.09,47.04,47.05,30800.0,30.7831,30.8027,30.77,30.7766,30800.0
2013-08-27 14:10:00,47.05,47.08,46.97,47.08,46900.0,30.7766,30.7962,30.7242,30.7962,46900.0
2013-08-27 14:20:00,47.08,47.1,46.96,47.02,20700.0,30.7962,30.8093,30.7177,30.7569,20700.0
2013-08-27 14:30:00,47.01,47.06,47.0,47.05,35900.0,30.7504,30.7831,30.7439,30.7766,35900.0
2013-08-27 14:40:00,47.04,47.11,47.02,47.1,39300.0,30.77,30.8158,30.7569,30.8093,39300.0
2013-08-27 14:50:00,47.09,47.11,47.03,47.1,40800.0,30.8027,30.8158,30.7635,30.8093,40800.0
2013-08-27 15:00:00,47.1,47.16,47.06,47.08,37300.0,30.8093,30.8485,30.7831,30.7962,37300.0
2013-08-27 15:10:00,47.08,47.08,46.95,46.98,43400.0,30.7962,30.7962,30.7112,30.7308,43400.0
2013-08-27 15:20:00,46.98,47.04,46.93,46.98,62400.0,30.7308,30.77,30.6981,30.7308,62400.0
2013-08-27 15:30:00,46.98,47.02,46.91,46.95,51000.0,30.7308,30.7569,30.685,30.7112,51000.0
2013-08-27 15:40:00,46.95,47.04,46.93,47.02,90800.0,30.7112,30.77,30.6981,30.7569,90800.0
2013-08-27 15:50:00,47.02,47.03,46.95,46.97,133800.0,30.7569,30.7635,30.7112,30.7242,133800.0
2013-08-28 09:30:00,46.88,46.98,46.63,46.78,51300.0,30.6654,30.7308,30.5018,30.6,51300.0
2013-08-28 09:40:00,46.77,46.8,46.63,46.65,23400.0,30.5934,30.613,30.5018,30.5149,23400.0
2013-08-28 09:50:00,46.65,46.7,46.57,46.58,39200.0,30.5149,30.5476,30.4626,30.4691,39200.0
2013-08-28 10:00:00,46.57,46.65,46.56,46.6,52800.0,30.4626,30.5149,30.456,30.4822,52800.0
2013-08-28 10:10:00,46.61,46.7,46.6,46.7,27600.0,30.4888,30.5476,30.4822,30.5476,27600.0
2013-08-28 10:20:00,46.69,46.78,46.67,46.73,30400.0,30.5411,30.6,30.528,30.5673,30400.0
2013-08-28 10:30:00,46.75,46.83,46.74,46.83,29400.0,30.5803,30.6327,30.5738,30.6327,29400.0
2013-08-28 10:40:00,46.81,46.81,46.74,46.76,17600.0,30.6196,30.6196,30.5738,30.5869,17600.0
2013-08-28 10:50:00,46.74,46.83,46.74,46.8,11800.0,30.5738,30.6327,30.5738,30.613,11800.0
2013-08-28 11:00:00,46.78,46.8,46.73,46.73,18100.0,30.6,30.613,30.5673,30.5673,18100.0
2013-08-28 11:10:00,46.74,46.77,46.7,46.71,21000.0,30.5738,30.5934,30.5476,30.5542,21000.0
2013-08-28 11:20:00,46.73,46.77,46.7,46.7,13500.0,30.5673,30.5934,30.5476,30.5476,13500.0
2013-08-28 11:30:00,46.71,46.75,46.69,46.75,16900.0,30.5542,30.5803,30.5411,30.5803,16900.0
2013-08-28 11:40:00,46.73,46.75,46.7,46.74,22700.0,30.5673,30.5803,30.5476,30.5738,22700.0
2013-08-28 11:50:00,46.75,46.8,46.74,46.78,17100.0,30.5803,30.613,30.5738,30.6,17100.0
2013-08-28 12:00:00,46.77,46.8,46.77,46.8,20000.0,30.5934,30.613,30.5934,30.613,20000.0
2013-08-28 12:10:00,46.8,46.87,46.78,46.82,47200.0,30.613,30.6588,30.6,30.6261,47200.0
2013-08-28 12:20:00,46.83,46.88,46.83,46.88,12400.0,30.6327,30.6654,30.6327,30.6654,12400.0
2013-08-28 12:30:00,46.88,46.96,46.88,46.96,46900.0,30.6654,30.7177,30.6654,30.7177,46900.0
2013-08-28 12:40:00,46.96,46.96,46.9,46.94,36000.0,30.7177,30.7177,30.6785,30.7046,36000.0
2013-08-28 12:50:00,46.94,46.94,46.91,46.94,23200.0,30.7046,30.7046,30.685,30.7046,23200.0
2013-08-28 13:00:00,46.95,46.96,46.9,46.92,20700.0,30.7112,30.7177,30.6785,30.6915,20700.0
2013-08-28 13:10:00,46.9,46.92,46.88,46.92,20100.0,30.6785,30.6915,30.6654,30.6915,20100.0
2013-08-28 13:20:00,46.92,46.94,46.89,46.9,19400.0,30.6915,30.7046,30.6719,30.6785,19400.0
2013-08-28 13:30:00,46.9,46.9,46.88,46.9,14700.0,30.6785,30.6785,30.6654,30.6785,14700.0
2013-08-28 13:40:00,46.9,46.9,46.84,46.85,78500.0,30.6785,30.6785,30.6392,30.6457,78500.0
2013-08-28 13:50:00,46.85,46.86,46.78,46.8,43400.0,30.6457,30.6523,30.6,30.613,43400.0
2013-08-28 14:00:00,46.8,46.8,46.68,46.68,48500.0,30.613,30.613,30.5345,30.5345,48500.0
2013-08-28 14:10:00,46.69,46.73,46.66,46.7,49900.0,30.5411,30.5673,30.5215,30.5476,49900.0
2013-08-28 14:20:00,46.7,46.73,46.7,46.71,14500.0,30.5476,30.5673,30.5476,30.5542,14500.0
2013-08-28 14:30:00,46.7,46.71,46.61,46.62,24400.0,30.5476,30.5542,30.4888,30.4953,24400.0
2013-08-28 14:40:00,46.61,46.64,46.51,46.55,46400.0,30.4888,30.5084,30.4233,30.4495,46400.0
2013-08-28 14:50:00,46.56,46.62,46.55,46.58,26800.0,30.456,30.4953,30.4495,30.4691,26800.0
2013-08-28 15:00:00,46.58,46.71,46.58,46.71,25300.0,30.4691,30.5542,30.4691,30.5542,25300.0
2013-08-28 15:10:00,46.72,46.76,46.7,46.7,58900.0,30.5607,30.5869,30.5476,30.5476,58900.0
2013-08-28 15:20:00,46.7,46.78,46.7,46.77,37900.0,30.5476,30.6,30.5476,30.5934,37900.0
2013-08-28 15:30:00,46.76,46.83,46.76,46.78,60400.0,30.5869,30.6327,30.5869,30.6,60400.0
2013-08-28 15:40:00,46.78,46.81,46.73,46.77,105700.0,30.6,30.6196,30.5673,30.5934,105700.0
2013-08-28 15:50:00,46.76,46.8,46.73,46.74,180200.0,30.5869,30.613,30.5673,30.5738,180200.0
2013-08-29 09:30:00,46.63,46.8,46.42,46.75,114100.0,30.5018,30.613,30.3645,30.5803,114100.0
2013-08-29 09:40:00,46.78,46.92,46.75,46.89,46700.0,30.6,30.6915,30.5803,30.6719,46700.0
2013-08-29 09:50:00,46.87,47.0,46.86,46.96,27900.0,30.6588,30.7439,30.6523,30.7177,27900.0
2013-08-29 10:00:00,46.96,47.0,46.95,46.99,13700.0,30.7177,30.7439,30.7112,30.7373,13700.0
2013-08-29 10:10:00,46.98,47.0,46.93,46.99,63100.0,30.7308,30.7439,30.6981,30.7373,63100.0
2013-08-29 10:20:00,46.99,47.0,46.88,46.9,21600.0,30.7373,30.7439,30.6654,30.6785,21600.0
2013-08-29 10:30:00,46.9,47.0,46.88,47.0,39100.0,30.6785,30.7439,30.6654,30.7439,39100.0
2013-08-29 10:40:00,47.0,47.0,46.94,46.99,87800.0,30.7439,30.7439,30.7046,30.7373,87800.0
2013-08-29 10:50:00,46.98,47.0,46.96,46.98,95900.0,30.7308,30.7439,30.7177,30.7308,95900.0
2013-08-29 11:00:00,46.99,47.0,46.98,46.98,49100.0,30.7373,30.7439,30.7308,30.7308,49100.0
2013-08-29 11:10:00,46.99,47.0,46.98,47.0,51800.0,30.7373,30.7439,30.7308,30.7439,51800.0
2013-08-29 11:20:00,47.0,47.03,46.98,46.99,117400.0,30.7439,30.7635,30.7308,30.7373,117400.0
2013-08-29 11:30:00,46.98,47.0,46.93,46.93,47000.0,30.7308,30.7439,30.6981,30.6981,47000.0
2013-08-29 11:40:00,46.94,46.98,46.93,46.97,40700.0,30.7046,30.7308,30.6981,30.7242,40700.0
2013-08-29 11:50:00,46.98,47.0,46.96,46.98,30300.0,30.7308,30.7439,30.7177,30.7308,30300.0
2013-08-29 12:00:00,46.99,47.02,46.97,46.98,77100.0,30.7373,30.7569,30.7242,30.7308,77100.0
2013-08-29 12:10:00,46.98,47.0,46.96,46.97,55200.0,30.7308,30.7439,30.7177,30.7242,55200.0
2013-08-29 12:20:00,46.96,46.97,46.91,46.95,19500.0,30.7177,30.7242,30.685,30.7112,19500.0
2013-08-29 12:30:00,46.95,46.97,46.86,46.91,50800.0,30.7112,30.7242,30.6523,30.685,50800.0
2013-08-29 12:40:00,46.92,46.93,46.83,46.87,16700.0,30.6915,30.6981,30.6327,30.6588,16700.0
2013-08-29 12:50:00,46.87,46.87,46.81,46.86,17100.0,30.6588,30.6588,30.6196,30.6523,17100.0
2013-08-29 13:00:00,46.87,46.95,46.86,46.94,15900.0,30.6588,30.7112,30.6523,30.7046,15900.0
2013-08-29 13:10:00,46.93,46.95,46.87,46.89,23400.0,30.6981,30.7112,30.6588,30.6719,23400.0
2013-08-29 13:20:00,46.88,46.9,46.84,46.88,45300.0,30.6654,30.6785,30.6392,30.6654,45300.0
2013-08-29 13:30:00,46.88,46.88,46.78,46.84,27800.0,30.6654,30.6654,30.6,30.6392,27800.0
2013-08-29 13:40:00,46.84,46.86,46.81,46.85,24100.0,30.6392,30.6523,30.6196,30.6457,24100.0
2013-08-29 13:50:00,46.84,46.84,46.74,46.76,17600.0,30.6392,30.6392,30.5738,30.5869,17600.0
2013-08-29 14:00:00,46.76,46.89,46.73,46.89,38100.0,30.5869,30.6719,30.5673,30.6719,38100.0
2013-08-29 14:10:00,46.9,46.94,46.86,46.9,45200.0,30.6785,30.7046,30.6523,30.6785,45200.0
2013-08-29 14:20:00,46.9,46.91,46.87,46.89,38300.0,30.6785,30.685,30.6588,30.6719,38300.0
2013-08-29 14:30:00,46.89,46.93,46.87,46.89,43200.0,30.6719,30.6981,30.6588,30.6719,43200.0
2013-08-29 14:40:00,46.88,46.91,46.87,46.91,13400.0,30.6654,30.685,30.6588,30.685,13400.0
2013-08-29 14:50:00,46.9,46.91,46.87,46.88,15700.0,30.6785,30.685,30.6588,30.6654,15700.0
2013-08-29 15:00:00,46.88,46.89,46.81,46.88,36000.0,30.6654,30.6719,30.6196,30.6654,36000.0
2013-08-29 15:10:00,46.88,46.92,46.85,46.87,34500.0,30.6654,30.6915,30.6457,30.6588,34500.0
2013-08-29 15:20:00,46.87,46.89,46.78,46.81,48800.0,30.6588,30.6719,30.6,30.6196,48800.0
2013-08-29 15:30:00,46.81,46.84,46.75,46.81,75300.0,30.6196,30.6392,30.5803,30.6196,75300.0
2013-08-29 15:40:00,46.81,46.86,46.8,46.84,66700.0,30.6196,30.6523,30.613,30.6392,66700.0
2013-08-29 15:50:00,46.83,46.85,46.8,46.8,110400.0,30.6327,30.6457,30.613,30.613,110400.0
2013-08-30 09:30:00,46.89,46.98,46.67,46.79,32100.0,30.6719,30.7308,30.528,30.6065,32100.0
2013-08-30 09:40:00,46.79,46.86,46.7,46.78,31300.0,30.6065,30.6523,30.5476,30.6,31300.0
2013-08-30 09:50:00,46.8,46.8,46.72,46.76,35600.0,30.613,30.613,30.5607,30.5869,35600.0
2013-08-30 10:00:00,46.76,46.76,46.63,46.63,23300.0,30.5869,30.5869,30.5018,30.5018,23300.0
2013-08-30 10:10:00,46.63,46.7,46.59,46.69,30800.0,30.5018,30.5476,30.4757,30.5411,30800.0
2013-08-30 10:20:00,46.69,46.73,46.6,46.6,28600.0,30.5411,30.5673,30.4822,30.4822,28600.0
2013-08-30 10:30:00,46.6,46.67,46.58,46.6,29900.0,30.4822,30.528,30.4691,30.4822,29900.0
2013-08-30 10:40:00,46.61,46.62,46.49,46.56,18100.0,30.4888,30.4953,30.4103,30.456,18100.0
2013-08-30 10:50:00,46.56,46.59,46.48,46.53,20600.0,30.456,30.4757,30.4037,30.4364,20600.0
2013-08-30 11:00:00,46.52,46.59,46.51,46.59,18400.0,30.4299,30.4757,30.4233,30.4757,18400.0
2013-08-30 11:10:00,46.6,46.65,46.57,46.57,11900.0,30.4822,30.5149,30.4626,30.4626,11900.0
2013-08-30 11:20:00,46.56,46.58,46.49,46.49,12900.0,30.456,30.4691,30.4103,30.4103,12900.0
2013-08-30 11:30:00,46.5,46.52,46.43,46.45,12300.0,30.4168,30.4299,30.371,30.3841,12300.0
2013-08-30 11:40:00,46.47,46.51,46.41,46.48,13800.0,30.3972,30.4233,30.3579,30.4037,13800.0
2013-08-30 11:50:00,46.47,46.48,46.41,46.43,12600.0,30.3972,30.4037,30.3579,30.371,12600.0
2013-08-30 12:00:00,46.42,46.52,46.4,46.48,12000.0,30.3645,30.4299,30.3514,30.4037,12000.0
2013-08-30 12:10:00,46.47,46.57,46.47,46.57,13300.0,30.3972,30.4626,30.3972,30.4626,13300.0
2013-08-30 12:20:00,46.57,46.58,46.51,46.55,10500.0,30.4626,30.4691,30.4233,30.4495,10500.0
2013-08-30 12:30:00,46.56,46.56,46.46,46.47,7100.0,30.456,30.456,30.3906,30.3972,7100.0
2013-08-30 12:40:00,46.48,46.54,46.46,46.53,8700.0,30.4037,30.443,30.3906,30.4364,8700.0
2013-08-30 12:50:00,46.53,46.55,46.52,46.55,10200.0,30.4364,30.4495,30.4299,30.4495,10200.0
2013-08-30 13:00:00,46.55,46.55,46.4,46.4,17400.0,30.4495,30.4495,30.3514,30.3514,17400.0
2013-08-30 13:10:00,46.37,46.64,46.37,46.59,38700.0,30.3318,30.5084,30.3318,30.4757,38700.0
2013-08-30 13:20:00,46.6,46.61,46.52,46.58,5800.0,30.4822,30.4888,30.4299,30.4691,5800.0
2013-08-30 13:30:00,46.6,46.61,46.58,46.6,9500.0,30.4822,30.4888,30.4691,30.4822,9500.0
2013-08-30 13:40:00,46.59,46.71,46.59,46.65,18300.0,30.4757,30.5542,30.4757,30.5149,18300.0
2013-08-30 13:50:00,46.65,46.67,46.59,46.59,32700.0,30.5149,30.528,30.4757,30.4757,32700.0
2013-08-30 14:00:00,46.6,46.65,46.59,46.6,38600.0,30.4822,30.5149,30.4757,30.4822,38600.0
2013-08-30 14:10:00,46.61,46.65,46.6,46.65,20800.0,30.4888,30.5149,30.4822,30.5149,20800.0
2013-08-30 14:20:00,46.64,46.67,46.61,46.61,12400.0,30.5084,30.528,30.4888,30.4888,12400.0
2013-08-30 14:30:00,46.61,46.71,46.61,46.7,17400.0,30.4888,30.5542,30.4888,30.5476,17400.0
2013-08-30 14:40:00,46.7,46.73,46.68,46.72,25200.0,30.5476,30.5673,30.5345,30.5607,25200.0
2013-08-30 14:50:00,46.72,46.75,46.7,46.7,16400.0,30.5607,30.5803,30.5476,30.5476,16400.0
2013-08-30 15:00:00,46.71,46.75,46.69,46.73,44300.0,30.5542,30.5803,30.5411,30.5673,44300.0
2013-08-30 15:10:00,46.73,46.78,46.72,46.76,29500.0,30.5673,30.6,30.5607,30.5869,29500.0
2013-08-30 15:20:00,46.75,46.77,46.69,46.75,32000.0,30.5803,30.5934,30.5411,30.5803,32000.0
2013-08-30 15:30:00,46.75,46.75,46.69,46.71,38300.0,30.5803,30.5803,30.5411,30.5542,38300.0
2013-08-30 15:40:00,46.72,46.72,46.57,46.6,97900.0,30.5607,30.5607,30.4626,30.4822,97900.0
2013-08-30 15:50:00,46.59,46.7,46.51,46.63,181900.0,30.4757,30.5476,30.4233,30.5018,181900.0
2013-09-03 09:30:00,47.04,47.5,47.03,47.46,65400.0,30.77,31.0709,30.7635,31.0448,65400.0
2013-09-03 09:40:00,47.46,47.51,47.4,47.42,24700.0,31.0448,31.0775,31.0055,31.0186,24700.0
2013-09-03 09:50:00,47.44,47.45,47.33,47.33,22000.0,31.0317,31.0382,30.9597,30.9597,22000.0
2013-09-03 10:00:00,47.34,47.34,47.2,47.25,32600.0,30.9663,30.9663,30.8747,30.9074,32600.0
2013-09-03 10:10:00,47.23,47.27,47.13,47.17,29500.0,30.8943,30.9205,30.8289,30.8551,29500.0
2013-09-03 10:20:00,47.17,47.17,47.1,47.11,33000.0,30.8551,30.8551,30.8093,30.8158,33000.0
2013-09-03 10:30:00,47.11,47.3,47.1,47.3,59200.0,30.8158,30.9401,30.8093,30.9401,59200.0
2013-09-03 10:40:00,47.29,47.35,47.27,47.28,45700.0,30.9336,30.9728,30.9205,30.927,45700.0
2013-09-03 10:50:00,47.28,47.29,47.22,47.23,26400.0,30.927,30.9336,30.8878,30.8943,26400.0
2013-09-03 11:00:00,47.22,47.26,47.16,47.2,36800.0,30.8878,30.9139,30.8485,30.8747,36800.0
2013-09-03 11:10:00,47.21,47.24,47.11,47.12,52800.0,30.8812,30.9009,30.8158,30.8224,52800.0
2013-09-03 11:20:00,47.12,47.13,46.96,46.97,62300.0,30.8224,30.8289,30.7177,30.7242,62300.0
2013-09-03 11:30:00,46.99,47.03,46.93,47.0,33200.0,30.7373,30.7635,30.6981,30.7439,33200.0
2013-09-03 11:40:00,47.03,47.04,46.94,47.01,16400.0,30.7635,30.77,30.7046,30.7504,16400.0
2013-09-03 11:50:00,47.01,47.04,46.91,46.94,21800.0,30.7504,30.77,30.685,30.7046,21800.0
2013-09-03 12:00:00,46.97,47.02,46.92,46.98,20200.0,30.7242,30.7569,30.6915,30.7308,20200.0
2013-09-03 12:10:00,46.98,47.0,46.81,46.81,14500.0,30.7308,30.7439,30.6196,30.6196,14500.0
2013-09-03 12:20:00,46.81,46.94,46.81,46.93,19900.0,30.6196,30.7046,30.6196,30.6981,19900.0
2013-09-03 12:30:00,46.94,46.96,46.85,46.94,18000.0,30.7046,30.7177,30.6457,30.7046,18000.0
2013-09-03 12:40:00,46.93,46.94,46.78,46.81,31700.0,30.6981,30.7046,30.6,30.6196,31700.0
2013-09-03 12:50:00,46.81,46.88,46.81,46.85,28200.0,30.6196,30.6654,30.6196,30.6457,28200.0
2013-09-03 13:00:00,46.85,46.85,46.71,46.78,16800.0,30.6457,30.6457,30.5542,30.6,16800.0
2013-09-03 13:10:00,46.78,46.78,46.65,46.65,25200.0,30.6,30.6,30.5149,30.5149,25200.0
2013-09-03 13:20:00,46.65,46.73,46.62,46.72,18200.0,30.5149,30.5673,30.4953,30.5607,18200.0
2013-09-03 13:30:00,46.73,46.73,46.66,46.68,18800.0,30.5673,30.5673,30.5215,30.5345,18800.0
2013-09-03 13:40:00,46.67,46.72,46.67,46.7,48500.0,30.528,30.5607,30.528,30.5476,48500.0
2013-09-03 13:50:00,46.7,46.8,46.7,46.79,44700.0,30.5476,30.613,30.5476,30.6065,44700.0
2013-09-03 14:00:00,46.8,46.83,46.77,46.79,29800.0,30.613,30.6327,30.5934,30.6065,29800.0
2013-09-03 14:10:00,46.79,46.83,46.79,46.79,18200.0,30.6065,30.6327,30.6065,30.6065,18200.0
2013-09-03 14:20:00,46.78,46.78,46.64,46.71,23300.0,30.6,30.6,30.5084,30.5542,23300.0
2013-09-03 14:30:00,46.71,46.75,46.64,46.68,23800.0,30.5542,30.5803,30.5084,30.5345,23800.0
2013-09-03 14:40:00,46.67,46.7,46.62,46.67,32500.0,30.528,30.5476,30.4953,30.528,32500.0
2013-09-03 14:50:00,46.67,46.8,46.62,46.8,31800.0,30.528,30.613,30.4953,30.613,31800.0
2013-09-03 15:00:00,46.8,46.93,46.8,46.9,34000.0,30.613,30.6981,30.613,30.6785,34000.0
2013-09-03 15:10:00,46.89,46.99,46.89,46.93,44500.0,30.6719,30.7373,30.6719,30.6981,44500.0
2013-09-03 15:20:00,46.93,46.95,46.84,46.87,29200.0,30.6981,30.7112,30.6392,30.6588,29200.0
2013-09-03 15:30:00,46.87,46.93,46.86,46.93,62100.0,30.6588,30.6981,30.6523,30.6981,62100.0
2013-09-03 15:40:00,46.93,46.96,46.8,46.84,85900.0,30.6981,30.7177,30.613,30.6392,85900.0
2013-09-03 15:50:00,46.84,46.91,46.83,46.91,155600.0,30.6392,30.685,30.6327,30.685,155600.0
2013-09-04 09:30:00,46.93,47.19,46.83,46.83,54700.0,30.6981,30.8681,30.6327,30.6327,54700.0
2013-09-04 09:40:00,46.86,47.13,46.74,47.12,60300.0,30.6523,30.8289,30.5738,30.8224,60300.0
2013-09-04 09:50:00,47.13,47.31,47.13,47.26,49600.0,30.8289,30.9466,30.8289,30.9139,49600.0
2013-09-04 10:00:00,47.25,47.28,47.19,47.24,80300.0,30.9074,30.927,30.8681,30.9009,80300.0
2013-09-04 10:10:00,47.23,47.29,47.2,47.24,63800.0,30.8943,30.9336,30.8747,30.9009,63800.0
2013-09-04 10:20:00,47.25,47.26,47.19,47.25,51400.0,30.9074,30.9139,30.8681,30.9074,51400.0
2013-09-04 10:30:00,47.25,47.31,47.24,47.31,33600.0,30.9074,30.9466,30.9009,30.9466,33600.0
2013-09-04 10:40:00,47.32,47.33,47.26,47.3,51400.0,30.9532,30.9597,30.9139,30.9401,51400.0
2013-09-04 10:50:00,47.31,47.38,47.28,47.3,46000.0,30.9466,30.9924,30.927,30.9401,46000.0
2013-09-04 11:00:00,47.31,47.46,47.3,47.45,38500.0,30.9466,31.0448,30.9401,31.0382,38500.0
2013-09-04 11:10:00,47.45,47.46,47.38,47.38,18900.0,31.0382,31.0448,30.9924,30.9924,18900.0
2013-09-04 11:20:00,47.38,47.38,47.28,47.3,36400.0,30.9924,30.9924,30.927,30.9401,36400.0
2013-09-04 11:30:00,47.31,47.36,47.31,47.36,30500.0,30.9466,30.9793,30.9466,30.9793,30500.0
2013-09-04 11:40:00,47.36,47.43,47.36,47.41,25900.0,30.9793,31.0251,30.9793,31.0121,25900.0
2013-09-04 11:50:00,47.41,47.57,47.41,47.47,49800.0,31.0121,31.1167,31.0121,31.0513,49800.0
2013-09-04 12:00:00,47.49,47.5,47.41,47.43,22900.0,31.0644,31.0709,31.0121,31.0251,22900.0
2013-09-04 12:10:00,47.45,47.5,47.41,47.41,22700.0,31.0382,31.0709,31.0121,31.0121,22700.0
2013-09-04 12:20:00,47.4,47.44,47.36,47.43,30500.0,31.0055,31.0317,30.9793,31.0251,30500.0
2013-09-04 12:30:00,47.42,47.44,47.38,47.44,19700.0,31.0186,31.0317,30.9924,31.0317,19700.0
2013-09-04 12:40:00,47.45,47.5,47.41,47.49,17200.0,31.0382,31.0709,31.0121,31.0644,17200.0
2013-09-04 12:50:00,47.49,47.52,47.47,47.49,29100.0,31.0644,31.084,31.0513,31.0644,29100.0
2013-09-04 13:00:00,47.5,47.57,47.48,47.55,37400.0,31.0709,31.1167,31.0578,31.1036,37400.0
2013-09-04 13:10:00,47.55,47.69,47.54,47.69,58400.0,31.1036,31.1952,31.0971,31.1952,58400.0
2013-09-04 13:20:00,47.67,47.76,47.67,47.75,42400.0,31.1821,31.241,31.1821,31.2345,42400.0
2013-09-04 13:30:00,47.76,47.76,47.66,47.68,31500.0,31.241,31.241,31.1756,31.1887,31500.0
2013-09-04 13:40:00,47.68,47.69,47.66,47.68,37000.0,31.1887,31.1952,31.1756,31.1887,37000.0
2013-09-04 13:50:00,47.69,47.69,47.66,47.68,44200.0,31.1952,31.1952,31.1756,31.1887,44200.0
2013-09-04 14:00:00,47.68,47.74,47.67,47.68,61600.0,31.1887,31.2279,31.1821,31.1887,61600.0
2013-09-04 14:10:00,47.68,47.74,47.67,47.72,48900.0,31.1887,31.2279,31.1821,31.2148,48900.0
2013-09-04 14:20:00,47.72,47.83,47.7,47.8,103500.0,31.2148,31.2868,31.2018,31.2672,103500.0
2013-09-04 14:30:00,47.8,47.8,47.76,47.78,44900.0,31.2672,31.2672,31.241,31.2541,44900.0
2013-09-04 14:40:00,47.78,47.82,47.77,47.82,42100.0,31.2541,31.2802,31.2475,31.2802,42100.0
2013-09-04 14:50:00,47.82,47.94,47.82,47.92,90800.0,31.2802,31.3587,31.2802,31.3457,90800.0
2013-09-04 15:00:00,47.92,47.95,47.89,47.95,116200.0,31.3457,31.3653,31.326,31.3653,116200.0
2013-09-04 15:10:00,47.95,47.96,47.92,47.96,69900.0,31.3653,31.3718,31.3457,31.3718,69900.0
2013-09-04 15:20:00,47.95,47.96,47.87,47.94,108400.0,31.3653,31.3718,31.313,31.3587,108400.0
2013-09-04 15:30:00,47.94,47.95,47.82,47.84,116600.0,31.3587,31.3653,31.2802,31.2933,116600.0
2013-09-04 15:40:00,47.83,47.91,47.82,47.9,107700.0,31.2868,31.3391,31.2802,31.3326,107700.0
2013-09-04 15:50:00,47.9,47.91,47.86,47.88,151400.0,31.3326,31.3391,31.3064,31.3195,151400.0
2013-09-05 09:30:00,47.82,47.94,47.71,47.87,48500.0,31.2802,31.3587,31.2083,31.313,48500.0
2013-09-05 09:40:00,47.87,48.08,47.85,48.05,62000.0,31.313,31.4503,31.2999,31.4307,62000.0
2013-09-05 09:50:00,48.04,48.08,47.98,48.03,30400.0,31.4242,31.4503,31.3849,31.4176,30400.0
2013-09-05 10:00:00,48.04,48.09,47.93,47.94,48300.0,31.4242,31.4569,31.3522,31.3587,48300.0
2013-09-05 10:10:00,47.93,48.09,47.92,48.06,35400.0,31.3522,31.4569,31.3457,31.4372,35400.0
2013-09-05 10:20:00,48.05,48.05,47.9,47.9,58400.0,31.4307,31.4307,31.3326,31.3326,58400.0
2013-09-05 10:30:00,47.91,47.96,47.83,47.9,15200.0,31.3391,31.3718,31.2868,31.3326,15200.0
2013-09-05 10:40:00,47.91,47.91,47.63,47.68,82700.0,31.3391,31.3391,31.156,31.1887,82700.0
2013-09-05 10:50:00,47.68,47.72,47.58,47.59,37500.0,31.1887,31.2148,31.1233,31.1298,37500.0
2013-09-05 11:00:00,47.6,47.75,47.6,47.75,19700.0,31.1363,31.2345,31.1363,31.2345,19700.0
2013-09-05 11:10:00,47.76,47.83,47.74,47.8,22700.0,31.241,31.2868,31.2279,31.2672,22700.0
2013-09-05 11:20:00,47.78,47.83,47.75,47.83,13400.0,31.2541,31.2868,31.2345,31.2868,13400.0
2013-09-05 11:30:00,47.83,47.91,47.83,47.87,20000.0,31.2868,31.3391,31.2868,31.313,20000.0
2013-09-05 11:40:00,47.89,47.93,47.85,47.85,19100.0,31.326,31.3522,31.2999,31.2999,19100.0
2013-09-05 11:50:00,47.84,47.86,47.83,47.84,16100.0,31.2933,31.3064,31.2868,31.2933,16100.0
2013-09-05 12:00:00,47.85,47.86,47.81,47.81,21200.0,31.2999,31.3064,31.2737,31.2737,21200.0
2013-09-05 12:10:00,47.81,47.85,47.79,47.8,13900.0,31.2737,31.2999,31.2606,31.2672,13900.0
2013-09-05 12:20:00,47.81,47.86,47.79,47.81,17600.0,31.2737,31.3064,31.2606,31.2737,17600.0
2013-09-05 12:30:00,47.8,47.82,47.72,47.76,20700.0,31.2672,31.2802,31.2148,31.241,20700.0
2013-09-05 12:40:00,47.77,47.87,47.77,47.87,9000.0,31.2475,31.313,31.2475,31.313,9000.0
2013-09-05 12:50:00,47.86,47.89,47.86,47.87,15200.0,31.3064,31.326,31.3064,31.313,15200.0
2013-09-05 13:00:00,47.88,47.89,47.82,47.83,16200.0,31.3195,31.326,31.2802,31.2868,16200.0
2013-09-05 13:10:00,47.83,47.86,47.8,47.84,8900.0,31.2868,31.3064,31.2672,31.2933,8900.0
2013-09-05 13:20:00,47.84,47.89,47.84,47.87,13700.0,31.2933,31.326,31.2933,31.313,13700.0
2013-09-05 13:30:00,47.88,47.9,47.82,47.85,10700.0,31.3195,31.3326,31.2802,31.2999,10700.0
2013-09-05 13:40:00,47.86,47.89,47.85,47.85,18900.0,31.3064,31.326,31.2999,31.2999,18900.0
2013-09-05 13:50:00,47.84,47.85,47.75,47.75,38600.0,31.2933,31.2999,31.2345,31.2345,38600.0
2013-09-05 14:00:00,47.75,47.81,47.7,47.81,24900.0,31.2345,31.2737,31.2018,31.2737,24900.0
2013-09-05 14:10:00,47.8,47.83,47.79,47.82,15500.0,31.2672,31.2868,31.2606,31.2802,15500.0
2013-09-05 14:20:00,47.82,47.85,47.8,47.84,34300.0,31.2802,31.2999,31.2672,31.2933,34300.0
2013-09-05 14:30:00,47.83,47.86,47.83,47.83,18000.0,31.2868,31.3064,31.2868,31.2868,18000.0
2013-09-05 14:40:00,47.82,47.85,47.79,47.81,23900.0,31.2802,31.2999,31.2606,31.2737,23900.0
2013-09-05 14:50:00,47.8,47.82,47.73,47.75,35500.0,31.2672,31.2802,31.2214,31.2345,35500.0
2013-09-05 15:00:00,47.76,47.81,47.76,47.77,21700.0,31.241,31.2737,31.241,31.2475,21700.0
2013-09-05 15:10:00,47.77,47.77,47.73,47.73,36600.0,31.2475,31.2475,31.2214,31.2214,36600.0
2013-09-05 15:20:00,47.73,47.74,47.7,47.71,25600.0,31.2214,31.2279,31.2018,31.2083,25600.0
2013-09-05 15:30:00,47.72,47.75,47.68,47.7,55100.0,31.2148,31.2345,31.1887,31.2018,55100.0
2013-09-05 15:40:00,47.69,47.73,47.68,47.71,74300.0,31.1952,31.2214,31.1887,31.2083,74300.0
2013-09-05 15:50:00,47.71,47.71,47.66,47.69,119800.0,31.2083,31.2083,31.1756,31.1952,119800.0
2013-09-06 09:30:00,47.71,47.71,47.48,47.52,71300.0,31.2083,31.2083,31.0578,31.084,71300.0
2013-09-06 09:40:00,47.52,47.53,47.13,47.37,61500.0,31.084,31.0906,30.8289,30.9859,61500.0
2013-09-06 09:50:00,47.39,47.49,47.38,47.43,29900.0,30.999,31.0644,30.9924,31.0251,29900.0
2013-09-06 10:00:00,47.4,47.4,47.13,47.35,23100.0,31.0055,31.0055,30.8289,30.9728,23100.0
2013-09-06 10:10:00,47.35,47.45,47.29,47.4,21800.0,30.9728,31.0382,30.9336,31.0055,21800.0
2013-09-06 10:20:00,47.39,47.48,47.34,47.44,13300.0,30.999,31.0578,30.9663,31.0317,13300.0
2013-09-06 10:30:00,47.44,47.51,47.41,47.41,18200.0,31.0317,31.0775,31.0121,31.0121,18200.0
2013-09-06 10:40:00,47.42,47.6,47.42,47.55,26700.0,31.0186,31.1363,31.0186,31.1036,26700.0
2013-09-06 10:50:00,47.55,47.62,47.49,47.56,39700.0,31.1036,31.1494,31.0644,31.1102,39700.0
2013-09-06 11:00:00,47.57,47.72,47.57,47.65,14100.0,31.1167,31.2148,31.1167,31.169,14100.0
2013-09-06 11:10:00,47.67,47.69,47.57,47.58,21800.0,31.1821,31.1952,31.1167,31.1233,21800.0
2013-09-06 11:20:00,47.58,47.68,47.57,47.67,13500.0,31.1233,31.1887,31.1167,31.1821,13500.0
2013-09-06 11:30:00,47.67,47.74,47.65,47.68,19200.0,31.1821,31.2279,31.169,31.1887,19200.0
2013-09-06 11:40:00,47.67,47.73,47.65,47.73,23000.0,31.1821,31.2214,31.169,31.2214,23000.0
2013-09-06 11:50:00,47.73,47.73,47.63,47.67,24400.0,31.2214,31.2214,31.156,31.1821,24400.0
2013-09-06 12:00:00,47.67,47.67,47.6,47.61,16500.0,31.1821,31.1821,31.1363,31.1429,16500.0
2013-09-06 12:10:00,47.62,47.63,47.58,47.62,26500.0,31.1494,31.156,31.1233,31.1494,26500.0
2013-09-06 12:20:00,47.63,47.64,47.57,47.63,13600.0,31.156,31.1625,31.1167,31.156,13600.0
2013-09-06 12:30:00,47.63,47.65,47.53,47.53,16200.0,31.156,31.169,31.0906,31.0906,16200.0
2013-09-06 12:40:00,47.52,47.55,47.51,47.55,15500.0,31.084,31.1036,31.0775,31.1036,15500.0
2013-09-06 12:50:00,47.56,47.64,47.54,47.61,11200.0,31.1102,31.1625,31.0971,31.1429,11200.0
2013-09-06 13:00:00,47.62,47.67,47.62,47.63,21100.0,31.1494,31.1821,31.1494,31.156,21100.0
2013-09-06 13:10:00,47.64,47.64,47.57,47.62,26600.0,31.1625,31.1625,31.1167,31.1494,26600.0
2013-09-06 13:20:00,47.63,47.64,47.58,47.6,42000.0,31.156,31.1625,31.1233,31.1363,42000.0
2013-09-06 13:30:00,47.59,47.62,47.59,47.61,33000.0,31.1298,31.1494,31.1298,31.1429,33000.0
2013-09-06 13:40:00,47.61,47.67,47.59,47.65,50400.0,31.1429,31.1821,31.1298,31.169,50400.0
2013-09-06 13:50:00,47.65,47.69,47.65,47.66,42200.0,31.169,31.1952,31.169,31.1756,42200.0
2013-09-06 14:00:00,47.67,47.7,47.64,47.67,40100.0,31.1821,31.2018,31.1625,31.1821,40100.0
2013-09-06 14:10:00,47.66,47.69,47.62,47.68,15200.0,31.1756,31.1952,31.1494,31.1887,15200.0
2013-09-06 14:20:00,47.68,47.74,47.68,47.72,21400.0,31.1887,31.2279,31.1887,31.2148,21400.0
2013-09-06 14:30:00,47.73,47.79,47.7,47.7,31700.0,31.2214,31.2606,31.2018,31.2018,31700.0
2013-09-06 14:40:00,47.7,47.72,47.65,47.69,35000.0,31.2018,31.2148,31.169,31.1952,35000.0
2013-09-06 14:50:00,47.69,47.73,47.64,47.67,20900.0,31.1952,31.2214,31.1625,31.1821,20900.0
2013-09-06 15:00:00,47.66,47.7,47.56,47.6,35800.0,31.1756,31.2018,31.1102,31.1363,35800.0
2013-09-06 15:10:00,47.6,47.63,47.53,47.62,34100.0,31.1363,31.156,31.0906,31.1494,34100.0
2013-09-06 15:20:00,47.64,47.65,47.58,47.63,24400.0,31.1625,31.169,31.1233,31.156,24400.0
2013-09-06 15:30:00,47.62,47.62,47.53,47.59,38100.0,31.1494,31.1494,31.0906,31.1298,38100.0
2013-09-06 15:40:00,47.6,47.61,47.47,47.47,69100.0,31.1363,31.1429,31.0513,31.0513,69100.0
2013-09-06 15:50:00,47.47,47.57,47.41,47.42,112000.0,31.0513,31.1167,31.0121,31.0186,112000.0
2013-09-09 09:30:00,47.46,47.6,47.29,47.58,75300.0,31.0448,31.1363,30.9336,31.1233,75300.0
2013-09-09 09:40:00,47.59,47.68,47.56,47.65,40800.0,31.1298,31.1887,31.1102,31.169,40800.0
2013-09-09 09:50:00,47.64,47.91,47.62,47.86,91400.0,31.1625,31.3391,31.1494,31.3064,91400.0
2013-09-09 10:00:00,47.87,47.9,47.74,47.76,56800.0,31.313,31.3326,31.2279,31.241,56800.0
2013-09-09 10:10:00,47.75,47.84,47.72,47.78,39600.0,31.2345,31.2933,31.2148,31.2541,39600.0
2013-09-09 10:20:00,47.79,47.8,47.71,47.71,44300.0,31.2606,31.2672,31.2083,31.2083,44300.0
2013-09-09 10:30:00,47.7,47.77,47.7,47.73,23700.0,31.2018,31.2475,31.2018,31.2214,23700.0
2013-09-09 10:40:00,47.72,47.77,47.7,47.75,32700.0,31.2148,31.2475,31.2018,31.2345,32700.0
2013-09-09 10:50:00,47.74,47.75,47.67,47.73,25600.0,31.2279,31.2345,31.1821,31.2214,25600.0
2013-09-09 11:00:00,47.73,47.76,47.69,47.69,55800.0,31.2214,31.241,31.1952,31.1952,55800.0
2013-09-09 11:10:00,47.71,47.74,47.66,47.69,35600.0,31.2083,31.2279,31.1756,31.1952,35600.0
2013-09-09 11:20:00,47.69,47.72,47.67,47.71,31700.0,31.1952,31.2148,31.1821,31.2083,31700.0
2013-09-09 11:30:00,47.71,47.83,47.71,47.79,83000.0,31.2083,31.2868,31.2083,31.2606,83000.0
2013-09-09 11:40:00,47.8,47.87,47.8,47.81,41500.0,31.2672,31.313,31.2672,31.2737,41500.0
2013-09-09 11:50:00,47.81,47.84,47.79,47.8,46100.0,31.2737,31.2933,31.2606,31.2672,46100.0
2013-09-09 12:00:00,47.81,47.82,47.77,47.79,74300.0,31.2737,31.2802,31.2475,31.2606,74300.0
2013-09-09 12:10:00,47.79,47.82,47.77,47.8,51400.0,31.2606,31.2802,31.2475,31.2672,51400.0
2013-09-09 12:20:00,47.79,47.82,47.78,47.81,16800.0,31.2606,31.2802,31.2541,31.2737,16800.0
2013-09-09 12:30:00,47.8,47.83,47.78,47.82,16500.0,31.2672,31.2868,31.2541,31.2802,16500.0
2013-09-09 12:40:00,47.81,47.89,47.81,47.88,23300.0,31.2737,31.326,31.2737,31.3195,23300.0
2013-09-09 12:50:00,47.89,48.01,47.88,47.98,76700.0,31.326,31.4045,31.3195,31.3849,76700.0
2013-09-09 13:00:00,47.98,47.98,47.87,47.87,16800.0,31.3849,31.3849,31.313,31.313,16800.0
2013-09-09 13:10:00,47.87,47.92,47.87,47.89,15300.0,31.313,31.3457,31.313,31.326,15300.0
2013-09-09 13:20:00,47.89,47.93,47.89,47.91,16600.0,31.326,31.3522,31.326,31.3391,16600.0
2013-09-09 13:30:00,47.93,47.98,47.92,47.94,17200.0,31.3522,31.3849,31.3457,31.3587,17200.0
2013-09-09 13:40:00,47.94,47.98,47.93,47.96,17000.0,31.3587,31.3849,31.3522,31.3718,17000.0
2013-09-09 13:50:00,47.97,48.05,47.95,48.03,24500.0,31.3784,31.4307,31.3653,31.4176,24500.0
2013-09-09 14:00:00,48.02,48.03,47.96,47.96,32900.0,31.4111,31.4176,31.3718,31.3718,32900.0
2013-09-09 14:10:00,47.96,48.02,47.93,48.01,36200.0,31.3718,31.4111,31.3522,31.4045,36200.0
2013-09-09 14:20:00,48.01,48.04,47.98,48.0,19500.0,31.4045,31.4242,31.3849,31.398,19500.0
2013-09-09 14:30:00,48.0,48.02,47.95,47.95,28800.0,31.398,31.4111,31.3653,31.3653,28800.0
2013-09-09 14:40:00,47.96,48.02,47.94,47.98,23100.0,31.3718,31.4111,31.3587,31.3849,23100.0
2013-09-09 14:50:00,47.99,48.02,47.98,47.99,19100.0,31.3914,31.4111,31.3849,31.3914,19100.0
2013-09-09 15:00:00,47.99,48.04,47.97,47.99,47300.0,31.3914,31.4242,31.3784,31.3914,47300.0
2013-09-09 15:10:00,47.98,48.03,47.96,47.99,27700.0,31.3849,31.4176,31.3718,31.3914,27700.0
2013-09-09 15:20:00,47.99,47.99,47.89,47.91,36600.0,31.3914,31.3914,31.326,31.3391,36600.0
2013-09-09 15:30:00,47.92,47.96,47.89,47.91,35200.0,31.3457,31.3718,31.326,31.3391,35200.0
2013-09-09 15:40:00,47.91,47.99,47.9,47.98,54800.0,31.3391,31.3914,31.3326,31.3849,54800.0
2013-09-09 15:50:00,47.98,47.98,47.9,47.95,117300.0,31.3849,31.3849,31.3326,31.3653,117300.0
2013-09-10 09:30:00,48.04,48.46,48.04,48.41,88600.0,31.4242,31.6989,31.4242,31.6662,88600.0
2013-09-10 09:40:00,48.4,48.42,48.31,48.34,63900.0,31.6596,31.6727,31.6008,31.6204,63900.0
2013-09-10 09:50:00,48.35,48.48,48.34,48.38,38400.0,31.6269,31.712,31.6204,31.6466,38400.0
2013-09-10 10:00:00,48.38,48.43,48.3,48.35,95800.0,31.6466,31.6793,31.5942,31.6269,95800.0
2013-09-10 10:10:00,48.35,48.4,48.3,48.33,35700.0,31.6269,31.6596,31.5942,31.6139,35700.0
2013-09-10 10:20:00,48.34,48.43,48.34,48.43,53000.0,31.6204,31.6793,31.6204,31.6793,53000.0
2013-09-10 10:30:00,48.43,48.49,48.42,48.44,40100.0,31.6793,31.7185,31.6727,31.6858,40100.0
2013-09-10 10:40:00,48.45,48.54,48.44,48.49,98700.0,31.6923,31.7512,31.6858,31.7185,98700.0
2013-09-10 10:50:00,48.5,48.5,48.32,48.32,48500.0,31.7251,31.7251,31.6073,31.6073,48500.0
2013-09-10 11:00:00,48.33,48.42,48.33,48.41,28900.0,31.6139,31.6727,31.6139,31.6662,28900.0
2013-09-10 11:10:00,48.4,48.42,48.32,48.41,25700.0,31.6596,31.6727,31.6073,31.6662,25700.0
2013-09-10 11:20:00,48.41,48.43,48.35,48.36,22200.0,31.6662,31.6793,31.6269,31.6335,22200.0
2013-09-10 11:30:00,48.35,48.38,48.27,48.37,25000.0,31.6269,31.6466,31.5746,31.64,25000.0
2013-09-10 11:40:00,48.36,48.37,48.21,48.25,24000.0,31.6335,31.64,31.5354,31.5615,24000.0
2013-09-10 11:50:00,48.26,48.33,48.19,48.22,36800.0,31.5681,31.6139,31.5223,31.5419,36800.0
2013-09-10 12:00:00,48.23,48.3,48.23,48.29,19300.0,31.5484,31.5942,31.5484,31.5877,19300.0
2013-09-10 12:10:00,48.29,48.37,48.29,48.36,14800.0,31.5877,31.64,31.5877,31.6335,14800.0
2013-09-10 12:20:00,48.37,48.38,48.32,48.34,14600.0,31.64,31.6466,31.6073,31.6204,14600.0
2013-09-10 12:30:00,48.33,48.42,48.33,48.41,13400.0,31.6139,31.6727,31.6139,31.6662,13400.0
2013-09-10 12:40:00,48.41,48.49,48.41,48.46,58500.0,31.6662,31.7185,31.6662,31.6989,58500.0
2013-09-10 12:50:00,48.46,48.62,48.46,48.59,53800.0,31.6989,31.8035,31.6989,31.7839,53800.0
2013-09-10 13:00:00,48.59,48.62,48.56,48.59,23800.0,31.7839,31.8035,31.7643,31.7839,23800.0
2013-09-10 13:10:00,48.6,48.63,48.58,48.62,29100.0,31.7905,31.8101,31.7774,31.8035,29100.0
2013-09-10 13:20:00,48.61,48.67,48.58,48.66,51600.0,31.797,31.8363,31.7774,31.8297,51600.0
2013-09-10 13:30:00,48.66,48.66,48.56,48.6,30100.0,31.8297,31.8297,31.7643,31.7905,30100.0
2013-09-10 13:40:00,48.6,48.64,48.59,48.62,34400.0,31.7905,31.8166,31.7839,31.8035,34400.0
2013-09-10 13:50:00,48.61,48.65,48.59,48.59,29100.0,31.797,31.8232,31.7839,31.7839,29100.0
2013-09-10 14:00:00,48.59,48.62,48.54,48.54,29600.0,31.7839,31.8035,31.7512,31.7512,29600.0
2013-09-10 14:10:00,48.53,48.55,48.49,48.51,22500.0,31.7447,31.7578,31.7185,31.7316,22500.0
2013-09-10 14:20:00,48.51,48.54,48.5,48.53,22600.0,31.7316,31.7512,31.7251,31.7447,22600.0
2013-09-10 14:30:00,48.53,48.53,48.46,48.49,53900.0,31.7447,31.7447,31.6989,31.7185,53900.0
2013-09-10 14:40:00,48.49,48.54,48.48,48.51,40200.0,31.7185,31.7512,31.712,31.7316,40200.0
2013-09-10 14:50:00,48.5,48.55,48.46,48.53,18100.0,31.7251,31.7578,31.6989,31.7447,18100.0
2013-09-10 15:00:00,48.53,48.57,48.49,48.49,35500.0,31.7447,31.7708,31.7185,31.7185,35500.0
2013-09-10 15:10:00,48.5,48.51,48.46,48.5,44000.0,31.7251,31.7316,31.6989,31.7251,44000.0
2013-09-10 15:20:00,48.5,48.53,48.5,48.5,21100.0,31.7251,31.7447,31.7251,31.7251,21100.0
2013-09-10 15:30:00,48.5,48.54,48.5,48.53,62800.0,31.7251,31.7512,31.7251,31.7447,62800.0
2013-09-10 15:40:00,48.53,48.54,48.49,48.52,105100.0,31.7447,31.7512,31.7185,31.7381,105100.0
2013-09-10 15:50:00,48.53,48.57,48.5,48.56,122300.0,31.7447,31.7708,31.7251,31.7643,122300.0
2013-09-11 09:30:00,48.6,48.66,48.45,48.52,201100.0,31.7905,31.8297,31.6923,31.7381,201100.0
2013-09-11 09:40:00,48.54,48.55,48.35,48.36,79500.0,31.7512,31.7578,31.6269,31.6335,79500.0
2013-09-11 09:50:00,48.35,48.37,48.22,48.31,28300.0,31.6269,31.64,31.5419,31.6008,28300.0
2013-09-11 10:00:00,48.3,48.54,48.3,48.51,28800.0,31.5942,31.7512,31.5942,31.7316,28800.0
2013-09-11 10:10:00,48.5,48.53,48.41,48.5,16000.0,31.7251,31.7447,31.6662,31.7251,16000.0
2013-09-11 10:20:00,48.5,48.5,48.4,48.45,8500.0,31.7251,31.7251,31.6596,31.6923,8500.0
2013-09-11 10:30:00,48.45,48.57,48.44,48.53,28900.0,31.6923,31.7708,31.6858,31.7447,28900.0
2013-09-11 10:40:00,48.53,48.59,48.51,48.55,19500.0,31.7447,31.7839,31.7316,31.7578,19500.0
2013-09-11 10:50:00,48.55,48.66,48.55,48.63,26500.0,31.7578,31.8297,31.7578,31.8101,26500.0
2013-09-11 11:00:00,48.63,48.75,48.63,48.72,29200.0,31.8101,31.8886,31.8101,31.869,29200.0
2013-09-11 11:10:00,48.72,48.74,48.65,48.66,9700.0,31.869,31.882,31.8232,31.8297,9700.0
2013-09-11 11:20:00,48.66,48.76,48.66,48.73,45700.0,31.8297,31.8951,31.8297,31.8755,45700.0
2013-09-11 11:30:00,48.74,48.92,48.74,48.86,38600.0,31.882,31.9998,31.882,31.9605,38600.0
2013-09-11 11:40:00,48.86,48.87,48.8,48.82,19200.0,31.9605,31.9671,31.9213,31.9344,19200.0
2013-09-11 11:50:00,48.82,48.85,48.78,48.81,15800.0,31.9344,31.954,31.9082,31.9278,15800.0
2013-09-11 12:00:00,48.82,48.82,48.77,48.78,18800.0,31.9344,31.9344,31.9017,31.9082,18800.0
2013-09-11 12:10:00,48.78,48.81,48.77,48.8,64600.0,31.9082,31.9278,31.9017,31.9213,64600.0
2013-09-11 12:20:00,48.81,48.89,48.8,48.89,62800.0,31.9278,31.9802,31.9213,31.9802,62800.0
2013-09-11 12:30:00,48.9,48.91,48.83,48.86,14300.0,31.9867,31.9932,31.9409,31.9605,14300.0
2013-09-11 12:40:00,48.87,48.95,48.87,48.94,35100.0,31.9671,32.0194,31.9671,32.0129,35100.0
2013-09-11 12:50:00,48.95,48.97,48.9,48.95,20600.0,32.0194,32.0325,31.9867,32.0194,20600.0
2013-09-11 13:00:00,48.96,49.0,48.96,49.0,40800.0,32.0259,32.0521,32.0259,32.0521,40800.0
2013-09-11 13:10:00,49.0,49.02,48.99,49.0,50900.0,32.0521,32.0652,32.0456,32.0521,50900.0
2013-09-11 13:20:00,49.0,49.0,48.96,48.98,23500.0,32.0521,32.0521,32.0259,32.039,23500.0
2013-09-11 13:30:00,48.99,49.02,48.97,48.97,37500.0,32.0456,32.0652,32.0325,32.0325,37500.0
2013-09-11 13:40:00,48.98,49.01,48.98,48.98,16200.0,32.039,32.0587,32.039,32.039,16200.0
2013-09-11 13:50:00,48.99,49.01,48.98,49.0,20500.0,32.0456,32.0587,32.039,32.0521,20500.0
2013-09-11 14:00:00,49.0,49.02,48.96,48.98,14400.0,32.0521,32.0652,32.0259,32.039,14400.0
2013-09-11 14:10:00,48.98,48.99,48.89,48.94,22600.0,32.039,32.0456,31.9802,32.0129,22600.0
2013-09-11 14:20:00,48.94,48.94,48.86,48.92,25400.0,32.0129,32.0129,31.9605,31.9998,25400.0
2013-09-11 14:30:00,48.92,48.94,48.85,48.86,16400.0,31.9998,32.0129,31.954,31.9605,16400.0
2013-09-11 14:40:00,48.88,48.91,48.84,48.9,23100.0,31.9736,31.9932,31.9475,31.9867,23100.0
2013-09-11 14:50:00,48.92,48.94,48.84,48.87,17200.0,31.9998,32.0129,31.9475,31.9671,17200.0
2013-09-11 15:00:00,48.88,48.9,48.83,48.83,33900.0,31.9736,31.9867,31.9409,31.9409,33900.0
2013-09-11 15:10:00,48.83,48.88,48.81,48.85,34800.0,31.9409,31.9736,31.9278,31.954,34800.0
2013-09-11 15:20:00,48.85,48.92,48.83,48.88,41400.0,31.954,31.9998,31.9409,31.9736,41400.0
2013-09-11 15:30:00,48.88,48.92,48.86,48.91,55300.0,31.9736,31.9998,31.9605,31.9932,55300.0
2013-09-11 15:40:00,48.92,48.92,48.85,48.87,72300.0,31.9998,31.9998,31.954,31.9671,72300.0
2013-09-11 15:50:00,48.87,48.98,48.86,48.96,232900.0,31.9671,32.039,31.9605,32.0259,232900.0
2013-09-12 09:30:00,48.9,48.94,48.65,48.69,41500.0,31.9867,32.0129,31.8232,31.8493,41500.0
2013-09-12 09:40:00,48.69,48.78,48.63,48.7,23900.0,31.8493,31.9082,31.8101,31.8559,23900.0
2013-09-12 09:50:00,48.73,48.78,48.67,48.75,35400.0,31.8755,31.9082,31.8363,31.8886,35400.0
2013-09-12 10:00:00,48.75,48.8,48.72,48.75,71500.0,31.8886,31.9213,31.869,31.8886,71500.0
2013-09-12 10:10:00,48.74,48.74,48.61,48.62,25400.0,31.882,31.882,31.797,31.8035,25400.0
2013-09-12 10:20:00,48.63,48.73,48.59,48.73,24500.0,31.8101,31.8755,31.7839,31.8755,24500.0
2013-09-12 10:30:00,48.73,48.74,48.65,48.66,22300.0,31.8755,31.882,31.8232,31.8297,22300.0
2013-09-12 10:40:00,48.67,48.72,48.64,48.69,21300.0,31.8363,31.869,31.8166,31.8493,21300.0
2013-09-12 10:50:00,48.68,48.74,48.67,48.7,21700.0,31.8428,31.882,31.8363,31.8559,21700.0
2013-09-12 11:00:00,48.69,48.74,48.65,48.66,26100.0,31.8493,31.882,31.8232,31.8297,26100.0
2013-09-12 11:10:00,48.64,48.65,48.6,48.61,38000.0,31.8166,31.8232,31.7905,31.797,38000.0
2013-09-12 11:20:00,48.62,48.69,48.6,48.68,20000.0,31.8035,31.8493,31.7905,31.8428,20000.0
2013-09-12 11:30:00,48.69,48.71,48.51,48.52,23700.0,31.8493,31.8624,31.7316,31.7381,23700.0
2013-09-12 11:40:00,48.53,48.6,48.52,48.59,13800.0,31.7447,31.7905,31.7381,31.7839,13800.0
2013-09-12 11:50:00,48.58,48.68,48.58,48.64,31400.0,31.7774,31.8428,31.7774,31.8166,31400.0
2013-09-12 12:00:00,48.63,48.64,48.6,48.64,15000.0,31.8101,31.8166,31.7905,31.8166,15000.0
2013-09-12 12:10:00,48.62,48.66,48.55,48.62,34900.0,31.8035,31.8297,31.7578,31.8035,34900.0
2013-09-12 12:20:00,48.6,48.6,48.49,48.57,23000.0,31.7905,31.7905,31.7185,31.7708,23000.0
2013-09-12 12:30:00,48.57,48.63,48.57,48.59,26000.0,31.7708,31.8101,31.7708,31.7839,26000.0
2013-09-12 12:40:00,48.59,48.63,48.58,48.61,16800.0,31.7839,31.8101,31.7774,31.797,16800.0
2013-09-12 12:50:00,48.6,48.65,48.54,48.65,35300.0,31.7905,31.8232,31.7512,31.8232,35300.0
2013-09-12 13:00:00,48.65,48.68,48.64,48.68,11700.0,31.8232,31.8428,31.8166,31.8428,11700.0
2013-09-12 13:10:00,48.69,48.73,48.69,48.73,12400.0,31.8493,31.8755,31.8493,31.8755,12400.0
2013-09-12 13:20:00,48.73,48.77,48.72,48.75,13900.0,31.8755,31.9017,31.869,31.8886,13900.0
2013-09-12 13:30:00,48.75,48.75,48.71,48.71,8400.0,31.8886,31.8886,31.8624,31.8624,8400.0
2013-09-12 13:40:00,48.72,48.72,48.6,48.63,13700.0,31.869,31.869,31.7905,31.8101,13700.0
2013-09-12 13:50:00,48.64,48.64,48.6,48.63,11700.0,31.8166,31.8166,31.7905,31.8101,11700.0
2013-09-12 14:00:00,48.64,48.66,48.63,48.65,114700.0,31.8166,31.8297,31.8101,31.8232,114700.0
2013-09-12 14:10:00,48.66,48.71,48.61,48.7,29200.0,31.8297,31.8624,31.797,31.8559,29200.0
2013-09-12 14:20:00,48.7,48.72,48.66,48.68,25700.0,31.8559,31.869,31.8297,31.8428,25700.0
2013-09-12 14:30:00,48.68,48.71,48.65,48.66,36300.0,31.8428,31.8624,31.8232,31.8297,36300.0
2013-09-12 14:40:00,48.67,48.74,48.66,48.74,164800.0,31.8363,31.882,31.8297,31.882,164800.0
2013-09-12 14:50:00,48.74,48.79,48.71,48.79,16400.0,31.882,31.9147,31.8624,31.9147,16400.0
2013-09-12 15:00:00,48.79,48.8,48.69,48.71,21700.0,31.9147,31.9213,31.8493,31.8624,21700.0
2013-09-12 15:10:00,48.72,48.73,48.65,48.68,30200.0,31.869,31.8755,31.8232,31.8428,30200.0
2013-09-12 15:20:00,48.69,48.69,48.64,48.65,36900.0,31.8493,31.8493,31.8166,31.8232,36900.0
2013-09-12 15:30:00,48.64,48.64,48.59,48.62,32300.0,31.8166,31.8166,31.7839,31.8035,32300.0
2013-09-12 15:40:00,48.62,48.65,48.53,48.55,73900.0,31.8035,31.8232,31.7447,31.7578,73900.0
2013-09-12 15:50:00,48.55,48.62,48.53,48.62,100000.0,31.7578,31.8035,31.7447,31.8035,100000.0
2013-09-13 09:30:00,48.6,48.62,48.41,48.54,55300.0,31.7905,31.8035,31.6662,31.7512,55300.0
2013-09-13 09:40:00,48.55,48.6,48.5,48.53,50000.0,31.7578,31.7905,31.7251,31.7447,50000.0
2013-09-13 09:50:00,48.55,48.58,48.41,48.47,46900.0,31.7578,31.7774,31.6662,31.7054,46900.0
2013-09-13 10:00:00,48.47,48.58,48.43,48.52,74200.0,31.7054,31.7774,31.6793,31.7381,74200.0
2013-09-13 10:10:00,48.53,48.58,48.47,48.51,69400.0,31.7447,31.7774,31.7054,31.7316,69400.0
2013-09-13 10:20:00,48.51,48.55,48.23,48.29,280800.0,31.7316,31.7578,31.5484,31.5877,280800.0
2013-09-13 10:30:00,48.28,48.31,48.24,48.27,88300.0,31.5811,31.6008,31.555,31.5746,88300.0
2013-09-13 10:40:00,48.27,48.32,48.25,48.3,85300.0,31.5746,31.6073,31.5615,31.5942,85300.0
2013-09-13 10:50:00,48.3,48.32,48.25,48.29,29200.0,31.5942,31.6073,31.5615,31.5877,29200.0
2013-09-13 11:00:00,48.29,48.38,48.26,48.28,41400.0,31.5877,31.6466,31.5681,31.5811,41400.0
2013-09-13 11:10:00,48.28,48.36,48.28,48.35,36700.0,31.5811,31.6335,31.5811,31.6269,36700.0
2013-09-13 11:20:00,48.35,48.46,48.35,48.41,50700.0,31.6269,31.6989,31.6269,31.6662,50700.0
2013-09-13 11:30:00,48.41,48.53,48.41,48.46,34600.0,31.6662,31.7447,31.6662,31.6989,34600.0
2013-09-13 11:40:00,48.45,48.5,48.3,48.32,225500.0,31.6923,31.7251,31.5942,31.6073,225500.0
2013-09-13 11:50:00,48.32,48.33,48.28,48.32,20600.0,31.6073,31.6139,31.5811,31.6073,20600.0
2013-09-13 12:00:00,48.33,48.35,48.29,48.34,22000.0,31.6139,31.6269,31.5877,31.6204,22000.0
2013-09-13 12:10:00,48.33,48.34,48.32,48.34,11400.0,31.6139,31.6204,31.6073,31.6204,11400.0
2013-09-13 12:20:00,48.34,48.35,48.3,48.3,15100.0,31.6204,31.6269,31.5942,31.5942,15100.0
2013-09-13 12:30:00,48.31,48.32,48.28,48.3,16800.0,31.6008,31.6073,31.5811,31.5942,16800.0
2013-09-13 12:40:00,48.3,48.36,48.3,48.35,44700.0,31.5942,31.6335,31.5942,31.6269,44700.0
2013-09-13 12:50:00,48.34,48.38,48.33,48.33,46900.0,31.6204,31.6466,31.6139,31.6139,46900.0
2013-09-13 13:00:00,48.33,48.39,48.33,48.38,16400.0,31.6139,31.6531,31.6139,31.6466,16400.0
2013-09-13 13:10:00,48.37,48.4,48.35,48.36,11300.0,31.64,31.6596,31.6269,31.6335,11300.0
2013-09-13 13:20:00,48.36,48.37,48.32,48.35,11400.0,31.6335,31.64,31.6073,31.6269,11400.0
2013-09-13 13:30:00,48.36,48.36,48.31,48.34,16300.0,31.6335,31.6335,31.6008,31.6204,16300.0
2013-09-13 13:40:00,48.34,48.35,48.33,48.34,17800.0,31.6204,31.6269,31.6139,31.6204,17800.0
2013-09-13 13:50:00,48.35,48.48,48.34,48.48,25000.0,31.6269,31.712,31.6204,31.712,25000.0
2013-09-13 14:00:00,48.47,48.51,48.46,48.48,27600.0,31.7054,31.7316,31.6989,31.712,27600.0
2013-09-13 14:10:00,48.48,48.51,48.44,48.44,27900.0,31.712,31.7316,31.6858,31.6858,27900.0
2013-09-13 14:20:00,48.44,48.49,48.42,48.49,31100.0,31.6858,31.7185,31.6727,31.7185,31100.0
2013-09-13 14:30:00,48.49,48.51,48.45,48.49,23100.0,31.7185,31.7316,31.6923,31.7185,23100.0
2013-09-13 14:40:00,48.49,48.5,48.47,48.48,12100.0,31.7185,31.7251,31.7054,31.712,12100.0
2013-09-13 14:50:00,48.48,48.5,48.43,48.43,15900.0,31.712,31.7251,31.6793,31.6793,15900.0
2013-09-13 15:00:00,48.44,48.45,48.39,48.4,19800.0,31.6858,31.6923,31.6531,31.6596,19800.0
2013-09-13 15:10:00,48.4,48.47,48.4,48.42,32100.0,31.6596,31.7054,31.6596,31.6727,32100.0
2013-09-13 15:20:00,48.43,48.49,48.42,48.45,26000.0,31.6793,31.7185,31.6727,31.6923,26000.0
2013-09-13 15:30:00,48.45,48.46,48.41,48.42,40300.0,31.6923,31.6989,31.6662,31.6727,40300.0
2013-09-13 15:40:00,48.42,48.46,48.39,48.39,66200.0,31.6727,31.6989,31.6531,31.6531,66200.0
2013-09-13 15:50:00,48.4,48.47,48.37,48.46,140100.0,31.6596,31.7054,31.64,31.6989,140100.0
2013-09-16 09:30:00,49.06,49.1,48.69,48.7,66900.0,32.0914,32.1175,31.8493,31.8559,66900.0
2013-09-16 09:40:00,48.71,48.78,48.67,48.76,57800.0,31.8624,31.9082,31.8363,31.8951,57800.0
2013-09-16 09:50:00,48.78,48.8,48.66,48.68,30600.0,31.9082,31.9213,31.8297,31.8428,30600.0
2013-09-16 10:00:00,48.69,48.82,48.64,48.82,54000.0,31.8493,31.9344,31.8166,31.9344,54000.0
2013-09-16 10:10:00,48.81,48.89,48.8,48.82,62700.0,31.9278,31.9802,31.9213,31.9344,62700.0
2013-09-16 10:20:00,48.82,48.85,48.77,48.79,37700.0,31.9344,31.954,31.9017,31.9147,37700.0
2013-09-16 10:30:00,48.79,48.86,48.79,48.79,42500.0,31.9147,31.9605,31.9147,31.9147,42500.0
2013-09-16 10:40:00,48.79,48.85,48.79,48.84,45300.0,31.9147,31.954,31.9147,31.9475,45300.0
2013-09-16 10:50:00,48.84,48.87,48.76,48.77,30300.0,31.9475,31.9671,31.8951,31.9017,30300.0
2013-09-16 11:00:00,48.77,48.79,48.69,48.73,36800.0,31.9017,31.9147,31.8493,31.8755,36800.0
2013-09-16 11:10:00,48.73,48.75,48.71,48.75,27200.0,31.8755,31.8886,31.8624,31.8886,27200.0
2013-09-16 11:20:00,48.75,48.79,48.75,48.77,18600.0,31.8886,31.9147,31.8886,31.9017,18600.0
2013-09-16 11:30:00,48.78,48.84,48.78,48.83,16300.0,31.9082,31.9475,31.9082,31.9409,16300.0
2013-09-16 11:40:00,48.84,48.94,48.83,48.94,19100.0,31.9475,32.0129,31.9409,32.0129,19100.0
2013-09-16 11:50:00,48.94,48.99,48.93,48.99,24300.0,32.0129,32.0456,32.0063,32.0456,24300.0
2013-09-16 12:00:00,49.0,49.08,48.99,49.07,51400.0,32.0521,32.1044,32.0456,32.0979,51400.0
2013-09-16 12:10:00,49.07,49.18,49.07,49.17,46500.0,32.0979,32.1699,32.0979,32.1633,46500.0
2013-09-16 12:20:00,49.17,49.18,49.08,49.09,67600.0,32.1633,32.1699,32.1044,32.111,67600.0
2013-09-16 12:30:00,49.09,49.09,49.02,49.05,38700.0,32.111,32.111,32.0652,32.0848,38700.0
2013-09-16 12:40:00,49.05,49.05,49.0,49.02,50600.0,32.0848,32.0848,32.0521,32.0652,50600.0
2013-09-16 12:50:00,49.02,49.04,48.99,48.99,35300.0,32.0652,32.0783,32.0456,32.0456,35300.0
2013-09-16 13:00:00,48.99,49.02,48.96,49.0,38700.0,32.0456,32.0652,32.0259,32.0521,38700.0
2013-09-16 13:10:00,49.0,49.0,48.93,48.93,16100.0,32.0521,32.0521,32.0063,32.0063,16100.0
2013-09-16 13:20:00,48.93,48.94,48.89,48.9,26200.0,32.0063,32.0129,31.9802,31.9867,26200.0
2013-09-16 13:30:00,48.9,48.9,48.81,48.82,27200.0,31.9867,31.9867,31.9278,31.9344,27200.0
2013-09-16 13:40:00,48.82,48.82,48.63,48.65,50200.0,31.9344,31.9344,31.8101,31.8232,50200.0
2013-09-16 13:50:00,48.66,48.74,48.63,48.74,40900.0,31.8297,31.882,31.8101,31.882,40900.0
2013-09-16 14:00:00,48.74,48.75,48.68,48.69,19300.0,31.882,31.8886,31.8428,31.8493,19300.0
2013-09-16 14:10:00,48.7,48.7,48.61,48.65,33100.0,31.8559,31.8559,31.797,31.8232,33100.0
2013-09-16 14:20:00,48.64,48.66,48.61,48.64,35200.0,31.8166,31.8297,31.797,31.8166,35200.0
2013-09-16 14:30:00,48.63,48.65,48.58,48.61,37500.0,31.8101,31.8232,31.7774,31.797,37500.0
2013-09-16 14:40:00,48.61,48.67,48.58,48.66,31100.0,31.797,31.8363,31.7774,31.8297,31100.0
2013-09-16 14:50:00,48.65,48.7,48.64,48.67,36400.0,31.8232,31.8559,31.8166,31.8363,36400.0
2013-09-16 15:00:00,48.68,48.76,48.66,48.76,46000.0,31.8428,31.8951,31.8297,31.8951,46000.0
2013-09-16 15:10:00,48.76,48.77,48.73,48.74,24600.0,31.8951,31.9017,31.8755,31.882,24600.0
2013-09-16 15:20:00,48.75,48.76,48.65,48.65,39700.0,31.8886,31.8951,31.8232,31.8232,39700.0
2013-09-16 15:30:00,48.66,48.7,48.63,48.69,63100.0,31.8297,31.8559,31.8101,31.8493,63100.0
2013-09-16 15:40:00,48.68,48.71,48.63,48.66,82900.0,31.8428,31.8624,31.8101,31.8297,82900.0
2013-09-16 15:50:00,48.66,48.73,48.66,48.73,139800.0,31.8297,31.8755,31.8297,31.8755,139800.0
2013-09-17 09:30:00,48.73,48.97,48.62,48.9,39500.0,31.8755,32.0325,31.8035,31.9867,39500.0
2013-09-17 09:40:00,48.93,49.01,48.91,49.0,24100.0,32.0063,32.0587,31.9932,32.0521,24100.0
2013-09-17 09:50:00,49.01,49.11,49.0,49.1,32000.0,32.0587,32.1241,32.0521,32.1175,32000.0
2013-09-17 10:00:00,49.11,49.15,49.07,49.14,77700.0,32.1241,32.1502,32.0979,32.1437,77700.0
2013-09-17 10:10:00,49.14,49.31,49.12,49.31,71700.0,32.1437,32.2549,32.1306,32.2549,71700.0
2013-09-17 10:20:00,49.3,49.32,49.14,49.15,113700.0,32.2484,32.2614,32.1437,32.1502,113700.0
2013-09-17 10:30:00,49.16,49.16,48.97,48.99,51700.0,32.1568,32.1568,32.0325,32.0456,51700.0
2013-09-17 10:40:00,48.98,49.07,48.95,49.07,33100.0,32.039,32.0979,32.0194,32.0979,33100.0
2013-09-17 10:50:00,49.06,49.09,49.01,49.08,34700.0,32.0914,32.111,32.0587,32.1044,34700.0
2013-09-17 11:00:00,49.07,49.08,49.04,49.07,29400.0,32.0979,32.1044,32.0783,32.0979,29400.0
2013-09-17 11:10:00,49.06,49.07,48.98,49.0,30800.0,32.0914,32.0979,32.039,32.0521,30800.0
2013-09-17 11:20:00,48.98,48.99,48.95,48.97,15100.0,32.039,32.0456,32.0194,32.0325,15100.0
2013-09-17 11:30:00,48.97,48.97,48.88,48.9,20400.0,32.0325,32.0325,31.9736,31.9867,20400.0
2013-09-17 11:40:00,48.9,48.92,48.87,48.87,19200.0,31.9867,31.9998,31.9671,31.9671,19200.0
2013-09-17 11:50:00,48.87,48.89,48.84,48.86,21500.0,31.9671,31.9802,31.9475,31.9605,21500.0
2013-09-17 12:00:00,48.86,48.88,48.84,48.84,16700.0,31.9605,31.9736,31.9475,31.9475,16700.0
2013-09-17 12:10:00,48.85,48.85,48.81,48.85,21500.0,31.954,31.954,31.9278,31.954,21500.0
2013-09-17 12:20:00,48.86,48.87,48.84,48.85,17200.0,31.9605,31.9671,31.9475,31.954,17200.0
2013-09-17 12:30:00,48.86,48.9,48.85,48.89,26000.0,31.9605,31.9867,31.954,31.9802,26000.0
2013-09-17 12:40:00,48.88,48.99,48.88,48.99,38200.0,31.9736,32.0456,31.9736,32.0456,38200.0
2013-09-17 12:50:00,48.99,49.03,48.98,49.01,21500.0,32.0456,32.0717,32.039,32.0587,21500.0
2013-09-17 13:00:00,49.02,49.06,49.02,49.04,39600.0,32.0652,32.0914,32.0652,32.0783,39600.0
2013-09-17 13:10:00,49.03,49.04,48.99,49.02,17500.0,32.0717,32.0783,32.0456,32.0652,17500.0
2013-09-17 13:20:00,49.01,49.02,48.98,49.01,19100.0,32.0587,32.0652,32.039,32.0587,19100.0
2013-09-17 13:30:00,49.02,49.03,48.97,48.97,15500.0,32.0652,32.0717,32.0325,32.0325,15500.0
2013-09-17 13:40:00,48.97,48.99,48.9,48.91,21900.0,32.0325,32.0456,31.9867,31.9932,21900.0
2013-09-17 13:50:00,48.91,48.94,48.9,48.91,17600.0,31.9932,32.0129,31.9867,31.9932,17600.0
2013-09-17 14:00:00,48.91,48.93,48.88,48.88,22200.0,31.9932,32.0063,31.9736,31.9736,22200.0
2013-09-17 14:10:00,48.87,48.9,48.87,48.87,17100.0,31.9671,31.9867,31.9671,31.9671,17100.0
2013-09-17 14:20:00,48.87,48.87,48.83,48.84,28700.0,31.9671,31.9671,31.9409,31.9475,28700.0
2013-09-17 14:30:00,48.84,48.86,48.82,48.83,26200.0,31.9475,31.9605,31.9344,31.9409,26200.0
2013-09-17 14:40:00,48.84,48.85,48.81,48.81,34800.0,31.9475,31.954,31.9278,31.9278,34800.0
2013-09-17 14:50:00,48.81,48.84,48.8,48.83,25300.0,31.9278,31.9475,31.9213,31.9409,25300.0
2013-09-17 15:00:00,48.83,48.84,48.79,48.81,62100.0,31.9409,31.9475,31.9147,31.9278,62100.0
2013-09-17 15:10:00,48.82,48.84,48.81,48.83,36300.0,31.9344,31.9475,31.9278,31.9409,36300.0
2013-09-17 15:20:00,48.83,48.87,48.81,48.84,41600.0,31.9409,31.9671,31.9278,31.9475,41600.0
2013-09-17 15:30:00,48.83,48.84,48.8,48.83,50900.0,31.9409,31.9475,31.9213,31.9409,50900.0
2013-09-17 15:40:00,48.83,48.85,48.8,48.85,66800.0,31.9409,31.954,31.9213,31.954,66800.0
2013-09-17 15:50:00,48.85,48.87,48.81,48.86,142300.0,31.954,31.9671,31.9278,31.9605,142300.0
2013-09-18 09:30:00,48.77,48.89,48.68,48.77,38400.0,31.9017,31.9802,31.8428,31.9017,38400.0
2013-09-18 09:40:00,48.75,48.78,48.63,48.7,32500.0,31.8886,31.9082,31.8101,31.8559,32500.0
2013-09-18 09:50:00,48.7,48.71,48.59,48.66,33900.0,31.8559,31.8624,31.7839,31.8297,33900.0
2013-09-18 10:00:00,48.65,48.66,48.56,48.61,21300.0,31.8232,31.8297,31.7643,31.797,21300.0
2013-09-18 10:10:00,48.6,48.6,48.52,48.55,18700.0,31.7905,31.7905,31.7381,31.7578,18700.0
2013-09-18 10:20:00,48.55,48.55,48.42,48.46,27800.0,31.7578,31.7578,31.6727,31.6989,27800.0
2013-09-18 10:30:00,48.47,48.5,48.45,48.49,24500.0,31.7054,31.7251,31.6923,31.7185,24500.0
2013-09-18 10:40:00,48.5,48.5,48.44,48.45,21500.0,31.7251,31.7251,31.6858,31.6923,21500.0
2013-09-18 10:50:00,48.46,48.47,48.37,48.41,30500.0,31.6989,31.7054,31.64,31.6662,30500.0
2013-09-18 11:00:00,48.4,48.45,48.39,48.43,15100.0,31.6596,31.6923,31.6531,31.6793,15100.0
2013-09-18 11:10:00,48.42,48.45,48.36,48.36,18100.0,31.6727,31.6923,31.6335,31.6335,18100.0
2013-09-18 11:20:00,48.35,48.42,48.34,48.4,13300.0,31.6269,31.6727,31.6204,31.6596,13300.0
2013-09-18 11:30:00,48.4,48.42,48.37,48.4,17700.0,31.6596,31.6727,31.64,31.6596,17700.0
2013-09-18 11:40:00,48.41,48.45,48.41,48.45,25600.0,31.6662,31.6923,31.6662,31.6923,25600.0
2013-09-18 11:50:00,48.44,48.46,48.3,48.3,39700.0,31.6858,31.6989,31.5942,31.5942,39700.0
2013-09-18 12:00:00,48.3,48.36,48.29,48.36,25700.0,31.5942,31.6335,31.5877,31.6335,25700.0
2013-09-18 12:10:00,48.36,48.41,48.36,48.39,14300.0,31.6335,31.6662,31.6335,31.6531,14300.0
2013-09-18 12:20:00,48.38,48.48,48.38,48.47,48900.0,31.6466,31.712,31.6466,31.7054,48900.0
2013-09-18 12:30:00,48.48,48.5,48.47,48.5,24000.0,31.712,31.7251,31.7054,31.7251,24000.0
2013-09-18 12:40:00,48.5,48.57,48.49,48.53,26900.0,31.7251,31.7708,31.7185,31.7447,26900.0
2013-09-18 12:50:00,48.51,48.55,48.5,48.54,9700.0,31.7316,31.7578,31.7251,31.7512,9700.0
2013-09-18 13:00:00,48.54,48.55,48.46,48.47,24500.0,31.7512,31.7578,31.6989,31.7054,24500.0
2013-09-18 13:10:00,48.47,48.53,48.47,48.5,22200.0,31.7054,31.7447,31.7054,31.7251,22200.0
2013-09-18 13:20:00,48.5,48.56,48.47,48.53,22800.0,31.7251,31.7643,31.7054,31.7447,22800.0
2013-09-18 13:30:00,48.53,48.59,48.52,48.58,22600.0,31.7447,31.7839,31.7381,31.7774,22600.0
2013-09-18 13:40:00,48.58,48.6,48.55,48.58,23400.0,31.7774,31.7905,31.7578,31.7774,23400.0
2013-09-18 13:50:00,48.59,48.63,48.58,48.59,34400.0,31.7839,31.8101,31.7774,31.7839,34400.0
2013-09-18 14:00:00,48.6,49.08,48.6,49.02,137800.0,31.7905,32.1044,31.7905,32.0652,137800.0
2013-09-18 14:10:00,49.0,49.17,49.0,49.03,67400.0,32.0521,32.1633,32.0521,32.0717,67400.0
2013-09-18 14:20:00,49.05,49.18,49.04,49.1,68000.0,32.0848,32.1699,32.0783,32.1175,68000.0
2013-09-18 14:30:00,49.1,49.14,49.05,49.12,43700.0,32.1175,32.1437,32.0848,32.1306,43700.0
2013-09-18 14:40:00,49.11,49.22,49.09,49.21,41200.0,32.1241,32.196,32.111,32.1895,41200.0
2013-09-18 14:50:00,49.23,49.26,49.16,49.24,88400.0,32.2026,32.2222,32.1568,32.2091,88400.0
2013-09-18 15:00:00,49.24,49.27,49.2,49.25,113400.0,32.2091,32.2287,32.1829,32.2156,113400.0
2013-09-18 15:10:00,49.25,49.27,49.17,49.21,73500.0,32.2156,32.2287,32.1633,32.1895,73500.0
2013-09-18 15:20:00,49.2,49.3,49.19,49.26,64000.0,32.1829,32.2484,32.1764,32.2222,64000.0
2013-09-18 15:30:00,49.25,49.35,49.25,49.33,134800.0,32.2156,32.2811,32.2156,32.268,134800.0
2013-09-18 15:40:00,49.33,49.34,49.26,49.26,114200.0,32.268,32.2745,32.2222,32.2222,114200.0
2013-09-18 15:50:00,49.27,49.35,49.21,49.32,307700.0,32.2287,32.2811,32.1895,32.2614,307700.0
2013-09-19 09:30:00,52.98,53.47,52.09,52.36,1936700.0,34.6555,34.9761,34.0734,34.25,1936700.0
2013-09-19 09:40:00,52.34,52.6,51.95,52.47,1125000.0,34.2369,34.407,33.9818,34.3219,1125000.0
2013-09-19 09:50:00,52.46,52.87,52.41,52.69,785800.0,34.3154,34.5836,34.2827,34.4658,785800.0
2013-09-19 10:00:00,52.64,52.79,52.16,52.31,933300.0,34.4331,34.5312,34.1191,34.2173,933300.0
2013-09-19 10:10:00,52.32,52.52,52.18,52.45,516500.0,34.2238,34.3546,34.1322,34.3088,516500.0
2013-09-19 10:20:00,52.46,52.76,52.31,52.33,672300.0,34.3154,34.5116,34.2173,34.2303,672300.0
2013-09-19 10:30:00,52.34,52.34,51.9,51.98,648800.0,34.2369,34.2369,33.9491,34.0014,648800.0
2013-09-19 10:40:00,51.98,52.15,51.82,52.06,519300.0,34.0014,34.1126,33.8967,34.0537,519300.0
2013-09-19 10:50:00,52.06,52.06,51.91,51.93,218800.0,34.0537,34.0537,33.9556,33.9687,218800.0
2013-09-19 11:00:00,51.93,52.03,51.58,51.69,408800.0,33.9687,34.0341,33.7398,33.8117,408800.0
2013-09-19 11:10:00,51.69,51.75,51.41,51.66,406700.0,33.8117,33.851,33.6286,33.7921,406700.0
2013-09-19 11:20:00,51.67,51.97,51.61,51.89,308900.0,33.7986,33.9949,33.7594,33.9425,308900.0
2013-09-19 11:30:00,51.89,51.93,51.64,51.81,177800.0,33.9425,33.9687,33.779,33.8902,177800.0
2013-09-19 11:40:00,51.82,52.0,51.72,51.72,173600.0,33.8967,34.0145,33.8313,33.8313,173600.0
2013-09-19 11:50:00,51.72,51.73,51.34,51.46,216400.0,33.8313,33.8379,33.5828,33.6613,216400.0
2013-09-19 12:00:00,51.45,51.75,51.38,51.69,464200.0,33.6547,33.851,33.6089,33.8117,464200.0
2013-09-19 12:10:00,51.69,51.79,51.54,51.54,360200.0,33.8117,33.8771,33.7136,33.7136,360200.0
2013-09-19 12:20:00,51.54,51.56,51.25,51.46,271500.0,33.7136,33.7267,33.5239,33.6613,271500.0
2013-09-19 12:30:00,51.46,51.63,51.4,51.61,178000.0,33.6613,33.7725,33.622,33.7594,178000.0
2013-09-19 12:40:00,51.62,51.76,51.53,51.57,320200.0,33.7659,33.8575,33.707,33.7332,320200.0
2013-09-19 12:50:00,51.58,51.77,51.55,51.77,133500.0,33.7398,33.864,33.7201,33.864,133500.0
2013-09-19 13:00:00,51.77,51.78,51.63,51.69,376900.0,33.864,33.8706,33.7725,33.8117,376900.0
2013-09-19 13:10:00,51.7,51.7,51.55,51.55,188500.0,33.8183,33.8183,33.7201,33.7201,188500.0
2013-09-19 13:20:00,51.55,51.61,51.47,51.5,111000.0,33.7201,33.7594,33.6678,33.6874,111000.0
2013-09-19 13:30:00,51.5,51.6,51.34,51.35,124400.0,33.6874,33.7528,33.5828,33.5893,124400.0
2013-09-19 13:40:00,51.37,51.51,51.37,51.5,68900.0,33.6024,33.694,33.6024,33.6874,68900.0
2013-09-19 13:50:00,51.49,51.5,51.07,51.09,194800.0,33.6809,33.6874,33.4062,33.4192,194800.0
2013-09-19 14:00:00,51.09,51.18,51.07,51.18,284500.0,33.4192,33.4781,33.4062,33.4781,284500.0
2013-09-19 14:10:00,51.19,51.28,51.13,51.25,143600.0,33.4846,33.5435,33.4454,33.5239,143600.0
2013-09-19 14:20:00,51.25,51.4,51.11,51.12,214100.0,33.5239,33.622,33.4323,33.4389,214100.0
2013-09-19 14:30:00,51.12,51.17,50.97,51.07,336000.0,33.4389,33.4716,33.3407,33.4062,336000.0
2013-09-19 14:40:00,51.07,51.21,51.05,51.1,161800.0,33.4062,33.4977,33.3931,33.4258,161800.0
2013-09-19 14:50:00,51.1,51.36,51.09,51.32,273200.0,33.4258,33.5958,33.4192,33.5697,273200.0
2013-09-19 15:00:00,51.33,51.45,51.25,51.29,294200.0,33.5762,33.6547,33.5239,33.5501,294200.0
2013-09-19 15:10:00,51.29,51.29,51.12,51.13,186400.0,33.5501,33.5501,33.4389,33.4454,186400.0
2013-09-19 15:20:00,51.12,51.16,50.94,50.94,322900.0,33.4389,33.465,33.3211,33.3211,322900.0
2013-09-19 15:30:00,50.94,51.03,50.93,51.0,459700.0,33.3211,33.38,33.3146,33.3604,459700.0
2013-09-19 15:40:00,51.0,51.0,50.8,50.82,483900.0,33.3604,33.3604,33.2295,33.2426,483900.0
2013-09-19 15:50:00,50.82,51.0,50.75,50.94,1124100.0,33.2426,33.3604,33.1968,33.3211,1124100.0
2013-09-20 09:30:00,51.04,51.63,50.98,51.55,728500.0,33.3865,33.7725,33.3473,33.7201,728500.0
2013-09-20 09:40:00,51.54,51.83,51.53,51.73,275400.0,33.7136,33.9033,33.707,33.8379,275400.0
2013-09-20 09:50:00,51.73,51.76,51.64,51.72,240500.0,33.8379,33.8575,33.779,33.8313,240500.0
2013-09-20 10:00:00,51.73,51.76,51.71,51.75,178000.0,33.8379,33.8575,33.8248,33.851,178000.0
2013-09-20 10:10:00,51.74,51.86,51.74,51.84,383300.0,33.8444,33.9229,33.8444,33.9098,383300.0
2013-09-20 10:20:00,51.85,51.98,51.8,51.95,299400.0,33.9164,34.0014,33.8837,33.9818,299400.0
2013-09-20 10:30:00,51.95,51.97,51.87,51.96,203900.0,33.9818,33.9949,33.9295,33.9883,203900.0
2013-09-20 10:40:00,51.96,52.0,51.92,51.95,184100.0,33.9883,34.0145,33.9622,33.9818,184100.0
2013-09-20 10:50:00,51.95,52.0,51.85,51.95,366600.0,33.9818,34.0145,33.9164,33.9818,366600.0
2013-09-20 11:00:00,51.96,52.0,51.86,51.96,137700.0,33.9883,34.0145,33.9229,33.9883,137700.0
2013-09-20 11:10:00,51.96,52.0,51.81,51.82,160300.0,33.9883,34.0145,33.8902,33.8967,160300.0
2013-09-20 11:20:00,51.82,51.85,51.71,51.79,140500.0,33.8967,33.9164,33.8248,33.8771,140500.0
2013-09-20 11:30:00,51.79,51.92,51.79,51.91,89500.0,33.8771,33.9622,33.8771,33.9556,89500.0
2013-09-20 11:40:00,51.91,51.91,51.79,51.86,55200.0,33.9556,33.9556,33.8771,33.9229,55200.0
2013-09-20 11:50:00,51.86,51.87,51.79,51.8,223000.0,33.9229,33.9295,33.8771,33.8837,223000.0
2013-09-20 12:00:00,51.8,51.87,51.76,51.81,173700.0,33.8837,33.9295,33.8575,33.8902,173700.0
2013-09-20 12:10:00,51.82,51.86,51.8,51.84,40300.0,33.8967,33.9229,33.8837,33.9098,40300.0
2013-09-20 12:20:00,51.84,51.86,51.8,51.81,207200.0,33.9098,33.9229,33.8837,33.8902,207200.0
2013-09-20 12:30:00,51.82,51.9,51.8,51.9,55100.0,33.8967,33.9491,33.8837,33.9491,55100.0
2013-09-20 12:40:00,51.89,52.05,51.86,51.96,181500.0,33.9425,34.0472,33.9229,33.9883,181500.0
2013-09-20 12:50:00,51.97,52.01,51.97,51.98,105600.0,33.9949,34.021,33.9949,34.0014,105600.0
2013-09-20 13:00:00,51.97,52.03,51.89,51.92,161500.0,33.9949,34.0341,33.9425,33.9622,161500.0
2013-09-20 13:10:00,51.91,52.01,51.81,51.99,200900.0,33.9556,34.021,33.8902,34.0079,200900.0
2013-09-20 13:20:00,52.0,52.04,51.98,52.01,150200.0,34.0145,34.0407,34.0014,34.021,150200.0
2013-09-20 13:30:00,52.01,52.01,51.94,51.99,206900.0,34.021,34.021,33.9752,34.0079,206900.0
2013-09-20 13:40:00,51.98,52.03,51.95,52.0,205500.0,34.0014,34.0341,33.9818,34.0145,205500.0
2013-09-20 13:50:00,52.0,52.05,51.98,52.0,217100.0,34.0145,34.0472,34.0014,34.0145,217100.0
2013-09-20 14:00:00,51.99,52.03,51.93,52.01,307200.0,34.0079,34.0341,33.9687,34.021,307200.0
2013-09-20 14:10:00,52.02,52.23,51.98,52.21,252700.0,34.0276,34.1649,34.0014,34.1519,252700.0
2013-09-20 14:20:00,52.22,52.33,52.2,52.24,311900.0,34.1584,34.2303,34.1453,34.1715,311900.0
2013-09-20 14:30:00,52.23,52.28,52.05,52.08,142800.0,34.1649,34.1976,34.0472,34.0668,142800.0
2013-09-20 14:40:00,52.08,52.15,52.05,52.15,91300.0,34.0668,34.1126,34.0472,34.1126,91300.0
2013-09-20 14:50:00,52.15,52.27,52.15,52.25,239100.0,34.1126,34.1911,34.1126,34.178,239100.0
2013-09-20 15:00:00,52.25,52.3,52.19,52.3,172900.0,34.178,34.2107,34.1388,34.2107,172900.0
2013-09-20 15:10:00,52.3,52.39,52.26,52.3,269700.0,34.2107,34.2696,34.1846,34.2107,269700.0
2013-09-20 15:20:00,52.3,52.33,52.21,52.23,180200.0,34.2107,34.2303,34.1519,34.1649,180200.0
2013-09-20 15:30:00,52.22,52.24,52.12,52.17,217300.0,34.1584,34.1715,34.093,34.1257,217300.0
2013-09-20 15:40:00,52.18,52.22,52.14,52.16,323600.0,34.1322,34.1584,34.1061,34.1191,323600.0
2013-09-20 15:50:00,52.17,52.25,52.13,52.13,786700.0,34.1257,34.178,34.0995,34.0995,786700.0
2013-09-23 09:30:00,51.91,52.24,51.85,51.92,145500.0,33.9556,34.1715,33.9164,33.9622,145500.0
2013-09-23 09:40:00,51.94,51.94,51.75,51.79,60400.0,33.9752,33.9752,33.851,33.8771,60400.0
2013-09-23 09:50:00,51.79,51.85,51.74,51.82,106700.0,33.8771,33.9164,33.8444,33.8967,106700.0
2013-09-23 10:00:00,51.83,52.0,51.8,51.84,96100.0,33.9033,34.0145,33.8837,33.9098,96100.0
2013-09-23 10:10:00,51.83,51.92,51.77,51.88,83700.0,33.9033,33.9622,33.864,33.936,83700.0
2013-09-23 10:20:00,51.87,51.87,51.8,51.82,68400.0,33.9295,33.9295,33.8837,33.8967,68400.0
2013-09-23 10:30:00,51.82,51.98,51.8,51.98,71100.0,33.8967,34.0014,33.8837,34.0014,71100.0
2013-09-23 10:40:00,51.97,51.99,51.9,51.93,66700.0,33.9949,34.0079,33.9491,33.9687,66700.0
2013-09-23 10:50:00,51.93,51.94,51.73,51.74,131600.0,33.9687,33.9752,33.8379,33.8444,131600.0
2013-09-23 11:00:00,51.75,51.83,51.69,51.69,71100.0,33.851,33.9033,33.8117,33.8117,71100.0
2013-09-23 11:10:00,51.69,51.69,51.57,51.65,73400.0,33.8117,33.8117,33.7332,33.7855,73400.0
2013-09-23 11:20:00,51.65,51.72,51.61,51.68,54700.0,33.7855,33.8313,33.7594,33.8052,54700.0
2013-09-23 11:30:00,51.68,51.68,51.62,51.64,25900.0,33.8052,33.8052,33.7659,33.779,25900.0
2013-09-23 11:40:00,51.64,51.64,51.62,51.63,14500.0,33.779,33.779,33.7659,33.7725,14500.0
2013-09-23 11:50:00,51.63,51.63,51.39,51.39,51000.0,33.7725,33.7725,33.6155,33.6155,51000.0
2013-09-23 12:00:00,51.4,51.58,51.38,51.49,69100.0,33.622,33.7398,33.6089,33.6809,69100.0
2013-09-23 12:10:00,51.5,51.58,51.46,51.46,49200.0,33.6874,33.7398,33.6613,33.6613,49200.0
2013-09-23 12:20:00,51.47,51.51,51.47,51.49,21400.0,33.6678,33.694,33.6678,33.6809,21400.0
2013-09-23 12:30:00,51.48,51.52,51.48,51.52,33800.0,33.6743,33.7005,33.6743,33.7005,33800.0
2013-09-23 12:40:00,51.52,51.58,51.52,51.58,27400.0,33.7005,33.7398,33.7005,33.7398,27400.0
2013-09-23 12:50:00,51.58,51.62,51.58,51.6,22800.0,33.7398,33.7659,33.7398,33.7528,22800.0
2013-09-23 13:00:00,51.6,51.67,51.58,51.64,27100.0,33.7528,33.7986,33.7398,33.779,27100.0
2013-09-23 13:10:00,51.63,51.65,51.54,51.59,40000.0,33.7725,33.7855,33.7136,33.7463,40000.0
2013-09-23 13:20:00,51.6,51.65,51.54,51.63,21600.0,33.7528,33.7855,33.7136,33.7725,21600.0
2013-09-23 13:30:00,51.64,51.66,51.62,51.63,17300.0,33.779,33.7921,33.7659,33.7725,17300.0
2013-09-23 13:40:00,51.63,51.65,51.59,51.63,31000.0,33.7725,33.7855,33.7463,33.7725,31000.0
2013-09-23 13:50:00,51.64,51.74,51.64,51.71,27600.0,33.779,33.8444,33.779,33.8248,27600.0
2013-09-23 14:00:00,51.71,51.8,51.71,51.74,26300.0,33.8248,33.8837,33.8248,33.8444,26300.0
2013-09-23 14:10:00,51.74,51.77,51.73,51.75,65400.0,33.8444,33.864,33.8379,33.851,65400.0
2013-09-23 14:20:00,51.75,51.83,51.68,51.69,57500.0,33.851,33.9033,33.8052,33.8117,57500.0
2013-09-23 14:30:00,51.69,51.7,51.64,51.64,77400.0,33.8117,33.8183,33.779,33.779,77400.0
2013-09-23 14:40:00,51.64,51.68,51.64,51.66,37100.0,33.779,33.8052,33.779,33.7921,37100.0
2013-09-23 14:50:00,51.66,51.71,51.66,51.69,59100.0,33.7921,33.8248,33.7921,33.8117,59100.0
2013-09-23 15:00:00,51.7,51.7,51.65,51.69,66100.0,33.8183,33.8183,33.7855,33.8117,66100.0
2013-09-23 15:10:00,51.69,51.7,51.62,51.62,75900.0,33.8117,33.8183,33.7659,33.7659,75900.0
2013-09-23 15:20:00,51.62,51.65,51.57,51.61,118400.0,33.7659,33.7855,33.7332,33.7594,118400.0
2013-09-23 15:30:00,51.6,51.69,51.58,51.68,98600.0,33.7528,33.8117,33.7398,33.8052,98600.0
2013-09-23 15:40:00,51.67,51.72,51.66,51.68,97300.0,33.7986,33.8313,33.7921,33.8052,97300.0
2013-09-23 15:50:00,51.67,51.74,51.66,51.68,229400.0,33.7986,33.8444,33.7921,33.8052,229400.0
2013-09-24 09:30:00,51.61,51.74,51.39,51.41,69500.0,33.7594,33.8444,33.6155,33.6286,69500.0
2013-09-24 09:40:00,51.42,51.42,51.27,51.38,78800.0,33.6351,33.6351,33.537,33.6089,78800.0
2013-09-24 09:50:00,51.36,51.39,51.25,51.28,59500.0,33.5958,33.6155,33.5239,33.5435,59500.0
2013-09-24 10:00:00,51.29,51.38,51.22,51.29,35000.0,33.5501,33.6089,33.5043,33.5501,35000.0
2013-09-24 10:10:00,51.29,51.37,51.22,51.26,72500.0,33.5501,33.6024,33.5043,33.5304,72500.0
2013-09-24 10:20:00,51.25,51.43,51.2,51.42,42600.0,33.5239,33.6416,33.4912,33.6351,42600.0
2013-09-24 10:30:00,51.43,51.54,51.37,51.47,33700.0,33.6416,33.7136,33.6024,33.6678,33700.0
2013-09-24 10:40:00,51.47,51.54,51.44,51.48,21900.0,33.6678,33.7136,33.6482,33.6743,21900.0
2013-09-24 10:50:00,51.48,51.58,51.48,51.56,24400.0,33.6743,33.7398,33.6743,33.7267,24400.0
2013-09-24 11:00:00,51.56,51.66,51.56,51.6,22600.0,33.7267,33.7921,33.7267,33.7528,22600.0
2013-09-24 11:10:00,51.59,51.65,51.59,51.63,19000.0,33.7463,33.7855,33.7463,33.7725,19000.0
2013-09-24 11:20:00,51.62,51.64,51.58,51.6,23700.0,33.7659,33.779,33.7398,33.7528,23700.0
2013-09-24 11:30:00,51.59,51.61,51.54,51.55,19500.0,33.7463,33.7594,33.7136,33.7201,19500.0
2013-09-24 11:40:00,51.55,51.59,51.54,51.55,17600.0,33.7201,33.7463,33.7136,33.7201,17600.0
2013-09-24 11:50:00,51.55,51.63,51.51,51.61,22400.0,33.7201,33.7725,33.694,33.7594,22400.0
2013-09-24 12:00:00,51.62,51.64,51.55,51.61,42300.0,33.7659,33.779,33.7201,33.7594,42300.0
2013-09-24 12:10:00,51.61,51.67,51.59,51.62,22600.0,33.7594,33.7986,33.7463,33.7659,22600.0
2013-09-24 12:20:00,51.61,51.67,51.6,51.67,14500.0,33.7594,33.7986,33.7528,33.7986,14500.0
2013-09-24 12:30:00,51.69,51.71,51.65,51.7,17700.0,33.8117,33.8248,33.7855,33.8183,17700.0
2013-09-24 12:40:00,51.7,51.77,51.68,51.71,43600.0,33.8183,33.864,33.8052,33.8248,43600.0
2013-09-24 12:50:00,51.7,51.71,51.63,51.68,60000.0,33.8183,33.8248,33.7725,33.8052,60000.0
2013-09-24 13:00:00,51.69,51.73,51.66,51.68,31900.0,33.8117,33.8379,33.7921,33.8052,31900.0
2013-09-24 13:10:00,51.69,51.74,51.69,51.72,21000.0,33.8117,33.8444,33.8117,33.8313,21000.0
2013-09-24 13:20:00,51.72,51.81,51.7,51.81,32000.0,33.8313,33.8902,33.8183,33.8902,32000.0
2013-09-24 13:30:00,51.8,52.0,51.78,51.81,128000.0,33.8837,34.0145,33.8706,33.8902,128000.0
2013-09-24 13:40:00,51.82,51.86,51.79,51.83,45900.0,33.8967,33.9229,33.8771,33.9033,45900.0
2013-09-24 13:50:00,51.83,51.86,51.83,51.84,35700.0,33.9033,33.9229,33.9033,33.9098,35700.0
2013-09-24 14:00:00,51.85,51.87,51.84,51.86,27500.0,33.9164,33.9295,33.9098,33.9229,27500.0
2013-09-24 14:10:00,51.85,51.91,51.83,51.87,104900.0,33.9164,33.9556,33.9033,33.9295,104900.0
2013-09-24 14:20:00,51.87,51.92,51.76,51.78,89600.0,33.9295,33.9622,33.8575,33.8706,89600.0
2013-09-24 14:30:00,51.78,51.8,51.72,51.74,17800.0,33.8706,33.8837,33.8313,33.8444,17800.0
2013-09-24 14:40:00,51.73,51.75,51.67,51.69,23300.0,33.8379,33.851,33.7986,33.8117,23300.0
2013-09-24 14:50:00,51.69,51.72,51.65,51.69,20300.0,33.8117,33.8313,33.7855,33.8117,20300.0
2013-09-24 15:00:00,51.68,51.72,51.64,51.72,38800.0,33.8052,33.8313,33.779,33.8313,38800.0
2013-09-24 15:10:00,51.7,51.8,51.67,51.77,44400.0,33.8183,33.8837,33.7986,33.864,44400.0
2013-09-24 15:20:00,51.76,51.77,51.61,51.61,49700.0,33.8575,33.864,33.7594,33.7594,49700.0
2013-09-24 15:30:00,51.62,51.62,51.5,51.52,94300.0,33.7659,33.7659,33.6874,33.7005,94300.0
2013-09-24 15:40:00,51.52,51.69,51.51,51.59,155200.0,33.7005,33.8117,33.694,33.7463,155200.0
2013-09-24 15:50:00,51.6,51.64,51.56,51.6,336300.0,33.7528,33.779,33.7267,33.7528,336300.0
2013-09-25 09:30:00,51.59,51.69,51.49,51.66,57800.0,33.7463,33.8117,33.6809,33.7921,57800.0
2013-09-25 09:40:00,51.67,51.73,51.48,51.72,56400.0,33.7986,33.8379,33.6743,33.8313,56400.0
2013-09-25 09:50:00,51.73,51.83,51.71,51.78,106300.0,33.8379,33.9033,33.8248,33.8706,106300.0
2013-09-25 10:00:00,51.77,51.8,51.68,51.68,40300.0,33.864,33.8837,33.8052,33.8052,40300.0
2013-09-25 10:10:00,51.68,51.7,51.47,51.47,139400.0,33.8052,33.8183,33.6678,33.6678,139400.0
2013-09-25 10:20:00,51.48,51.53,51.44,51.51,31600.0,33.6743,33.707,33.6482,33.694,31600.0
2013-09-25 10:30:00,51.5,51.57,51.48,51.56,50300.0,33.6874,33.7332,33.6743,33.7267,50300.0
2013-09-25 10:40:00,51.56,51.57,51.54,51.55,32000.0,33.7267,33.7332,33.7136,33.7201,32000.0
2013-09-25 10:50:00,51.56,51.6,51.55,51.55,17600.0,33.7267,33.7528,33.7201,33.7201,17600.0
2013-09-25 11:00:00,51.56,51.65,51.56,51.65,44900.0,33.7267,33.7855,33.7267,33.7855,44900.0
2013-09-25 11:10:00,51.64,51.77,51.63,51.76,20800.0,33.779,33.864,33.7725,33.8575,20800.0
2013-09-25 11:20:00,51.77,51.87,51.76,51.86,72500.0,33.864,33.9295,33.8575,33.9229,72500.0
2013-09-25 11:30:00,51.86,51.88,51.8,51.82,20100.0,33.9229,33.936,33.8837,33.8967,20100.0
2013-09-25 11:40:00,51.82,51.87,51.78,51.87,38000.0,33.8967,33.9295,33.8706,33.9295,38000.0
2013-09-25 11:50:00,51.87,51.99,51.86,51.97,40900.0,33.9295,34.0079,33.9229,33.9949,40900.0
2013-09-25 12:00:00,51.97,52.06,51.96,52.0,55900.0,33.9949,34.0537,33.9883,34.0145,55900.0
2013-09-25 12:10:00,52.0,52.03,51.94,51.94,38700.0,34.0145,34.0341,33.9752,33.9752,38700.0
2013-09-25 12:20:00,51.94,51.94,51.77,51.84,24300.0,33.9752,33.9752,33.864,33.9098,24300.0
2013-09-25 12:30:00,51.86,51.88,51.77,51.77,9000.0,33.9229,33.936,33.864,33.864,9000.0
2013-09-25 12:40:00,51.76,51.91,51.76,51.91,52600.0,33.8575,33.9556,33.8575,33.9556,52600.0
2013-09-25 12:50:00,51.9,51.96,51.87,51.93,45700.0,33.9491,33.9883,33.9295,33.9687,45700.0
2013-09-25 13:00:00,51.93,52.04,51.93,52.01,27300.0,33.9687,34.0407,33.9687,34.021,27300.0
2013-09-25 13:10:00,52.01,52.11,51.99,52.09,52900.0,34.021,34.0864,34.0079,34.0734,52900.0
2013-09-25 13:20:00,52.08,52.13,52.05,52.05,64700.0,34.0668,34.0995,34.0472,34.0472,64700.0
2013-09-25 13:30:00,52.04,52.04,51.97,51.97,62900.0,34.0407,34.0407,33.9949,33.9949,62900.0
2013-09-25 13:40:00,51.97,51.97,51.86,51.87,58200.0,33.9949,33.9949,33.9229,33.9295,58200.0
2013-09-25 13:50:00,51.86,51.92,51.79,51.91,36200.0,33.9229,33.9622,33.8771,33.9556,36200.0
2013-09-25 14:00:00,51.91,51.95,51.9,51.93,40900.0,33.9556,33.9818,33.9491,33.9687,40900.0
2013-09-25 14:10:00,51.92,51.98,51.91,51.94,451500.0,33.9622,34.0014,33.9556,33.9752,451500.0
2013-09-25 14:20:00,51.94,52.01,51.94,51.96,113700.0,33.9752,34.021,33.9752,33.9883,113700.0
2013-09-25 14:30:00,51.95,51.96,51.82,51.86,39500.0,33.9818,33.9883,33.8967,33.9229,39500.0
2013-09-25 14:40:00,51.86,51.91,51.85,51.89,26400.0,33.9229,33.9556,33.9164,33.9425,26400.0
2013-09-25 14:50:00,51.88,51.89,51.73,51.75,29500.0,33.936,33.9425,33.8379,33.851,29500.0
2013-09-25 15:00:00,51.76,51.77,51.68,51.74,33300.0,33.8575,33.864,33.8052,33.8444,33300.0
2013-09-25 15:10:00,51.73,51.81,51.73,51.79,62700.0,33.8379,33.8902,33.8379,33.8771,62700.0
2013-09-25 15:20:00,51.78,51.83,51.7,51.79,103200.0,33.8706,33.9033,33.8183,33.8771,103200.0
2013-09-25 15:30:00,51.79,51.81,51.68,51.74,104000.0,33.8771,33.8902,33.8052,33.8444,104000.0
2013-09-25 15:40:00,51.74,51.84,51.73,51.83,149500.0,33.8444,33.9098,33.8379,33.9033,149500.0
2013-09-25 15:50:00,51.83,51.84,51.74,51.83,259200.0,33.9033,33.9098,33.8444,33.9033,259200.0
2013-09-26 09:30:00,51.96,52.04,51.75,51.76,108900.0,33.9883,34.0407,33.851,33.8575,108900.0
2013-09-26 09:40:00,51.77,51.83,51.73,51.82,32900.0,33.864,33.9033,33.8379,33.8967,32900.0
2013-09-26 09:50:00,51.83,51.88,51.79,51.88,16100.0,33.9033,33.936,33.8771,33.936,16100.0
2013-09-26 10:00:00,51.87,51.94,51.82,51.82,51900.0,33.9295,33.9752,33.8967,33.8967,51900.0
2013-09-26 10:10:00,51.81,51.9,51.76,51.89,103300.0,33.8902,33.9491,33.8575,33.9425,103300.0
2013-09-26 10:20:00,51.88,51.91,51.82,51.86,47000.0,33.936,33.9556,33.8967,33.9229,47000.0
2013-09-26 10:30:00,51.86,51.9,51.8,51.86,22000.0,33.9229,33.9491,33.8837,33.9229,22000.0
2013-09-26 10:40:00,51.85,51.89,51.68,51.71,185900.0,33.9164,33.9425,33.8052,33.8248,185900.0
2013-09-26 10:50:00,51.71,51.71,51.61,51.66,30900.0,33.8248,33.8248,33.7594,33.7921,30900.0
2013-09-26 11:00:00,51.65,51.65,51.56,51.6,49900.0,33.7855,33.7855,33.7267,33.7528,49900.0
2013-09-26 11:10:00,51.58,51.61,51.47,51.49,42900.0,33.7398,33.7594,33.6678,33.6809,42900.0
2013-09-26 11:20:00,51.49,51.57,51.46,51.5,28900.0,33.6809,33.7332,33.6613,33.6874,28900.0
2013-09-26 11:30:00,51.5,51.61,51.48,51.57,98200.0,33.6874,33.7594,33.6743,33.7332,98200.0
2013-09-26 11:40:00,51.57,51.6,51.5,51.51,27600.0,33.7332,33.7528,33.6874,33.694,27600.0
2013-09-26 11:50:00,51.51,51.58,51.49,51.57,41500.0,33.694,33.7398,33.6809,33.7332,41500.0
2013-09-26 12:00:00,51.57,51.58,51.55,51.55,32800.0,33.7332,33.7398,33.7201,33.7201,32800.0
2013-09-26 12:10:00,51.56,51.59,51.55,51.58,30000.0,33.7267,33.7463,33.7201,33.7398,30000.0
2013-09-26 12:20:00,51.58,51.63,51.56,51.61,25900.0,33.7398,33.7725,33.7267,33.7594,25900.0
2013-09-26 12:30:00,51.62,51.68,51.62,51.68,25400.0,33.7659,33.8052,33.7659,33.8052,25400.0
2013-09-26 12:40:00,51.68,51.75,51.66,51.75,38000.0,33.8052,33.851,33.7921,33.851,38000.0
2013-09-26 12:50:00,51.73,51.76,51.68,51.75,28900.0,33.8379,33.8575,33.8052,33.851,28900.0
2013-09-26 13:00:00,51.75,51.85,51.75,51.85,15000.0,33.851,33.9164,33.851,33.9164,15000.0
2013-09-26 13:10:00,51.85,51.86,51.8,51.86,29500.0,33.9164,33.9229,33.8837,33.9229,29500.0
2013-09-26 13:20:00,51.85,51.89,51.82,51.89,16000.0,33.9164,33.9425,33.8967,33.9425,16000.0
2013-09-26 13:30:00,51.89,51.91,51.82,51.84,29800.0,33.9425,33.9556,33.8967,33.9098,29800.0
2013-09-26 13:40:00,51.84,51.85,51.74,51.78,37900.0,33.9098,33.9164,33.8444,33.8706,37900.0
2013-09-26 13:50:00,51.79,51.81,51.76,51.8,30100.0,33.8771,33.8902,33.8575,33.8837,30100.0
2013-09-26 14:00:00,51.8,51.82,51.75,51.82,70600.0,33.8837,33.8967,33.851,33.8967,70600.0
2013-09-26 14:10:00,51.83,51.89,51.8,51.88,30100.0,33.9033,33.9425,33.8837,33.936,30100.0
2013-09-26 14:20:00,51.88,51.92,51.85,51.89,68200.0,33.936,33.9622,33.9164,33.9425,68200.0
2013-09-26 14:30:00,51.89,51.89,51.81,51.81,78900.0,33.9425,33.9425,33.8902,33.8902,78900.0
2013-09-26 14:40:00,51.82,51.89,51.79,51.83,76200.0,33.8967,33.9425,33.8771,33.9033,76200.0
2013-09-26 14:50:00,51.83,51.86,51.8,51.84,28800.0,33.9033,33.9229,33.8837,33.9098,28800.0
2013-09-26 15:00:00,51.83,51.91,51.83,51.91,64000.0,33.9033,33.9556,33.9033,33.9556,64000.0
2013-09-26 15:10:00,51.92,51.96,51.88,51.89,104600.0,33.9622,33.9883,33.936,33.9425,104600.0
2013-09-26 15:20:00,51.89,51.9,51.85,51.86,103500.0,33.9425,33.9491,33.9164,33.9229,103500.0
2013-09-26 15:30:00,51.86,51.94,51.85,51.88,114400.0,33.9229,33.9752,33.9164,33.936,114400.0
2013-09-26 15:40:00,51.89,51.97,51.86,51.97,108400.0,33.9425,33.9949,33.9229,33.9949,108400.0
2013-09-26 15:50:00,51.96,52.12,51.95,52.1,361600.0,33.9883,34.093,33.9818,34.0799,361600.0
2013-09-27 09:30:00,51.84,52.08,51.67,52.03,90700.0,33.9886,34.146,33.8772,34.1132,90700.0
2013-09-27 09:40:00,52.03,52.1,51.99,52.05,48600.0,34.1132,34.1591,34.087,34.1263,48600.0
2013-09-27 09:50:00,52.05,52.06,51.99,52.03,182200.0,34.1263,34.1329,34.087,34.1132,182200.0
2013-09-27 10:00:00,52.02,52.05,51.82,51.82,152100.0,34.1067,34.1263,33.9755,33.9755,152100.0
2013-09-27 10:10:00,51.82,51.96,51.76,51.95,105000.0,33.9755,34.0673,33.9362,34.0608,105000.0
2013-09-27 10:20:00,51.94,51.95,51.88,51.93,67400.0,34.0542,34.0608,34.0149,34.0477,67400.0
2013-09-27 10:30:00,51.93,51.99,51.88,51.91,34200.0,34.0477,34.087,34.0149,34.0345,34200.0
2013-09-27 10:40:00,51.91,51.92,51.83,51.85,21200.0,34.0345,34.0411,33.9821,33.9952,21200.0
2013-09-27 10:50:00,51.84,51.84,51.74,51.79,20800.0,33.9886,33.9886,33.9231,33.9559,20800.0
2013-09-27 11:00:00,51.8,51.86,51.75,51.76,28500.0,33.9624,34.0018,33.9296,33.9362,28500.0
2013-09-27 11:10:00,51.76,51.79,51.71,51.79,25200.0,33.9362,33.9559,33.9034,33.9559,25200.0
2013-09-27 11:20:00,51.77,51.93,51.77,51.88,53900.0,33.9427,34.0477,33.9427,34.0149,53900.0
2013-09-27 11:30:00,51.89,51.94,51.86,51.9,39300.0,34.0214,34.0542,34.0018,34.028,39300.0
2013-09-27 11:40:00,51.9,51.94,51.9,51.91,219800.0,34.028,34.0542,34.028,34.0345,219800.0
2013-09-27 11:50:00,51.91,51.92,51.86,51.87,16300.0,34.0345,34.0411,34.0018,34.0083,16300.0
2013-09-27 12:00:00,51.86,51.95,51.82,51.83,15000.0,34.0018,34.0608,33.9755,33.9821,15000.0
2013-09-27 12:10:00,51.84,51.85,51.8,51.85,16100.0,33.9886,33.9952,33.9624,33.9952,16100.0
2013-09-27 12:20:00,51.84,51.88,51.83,51.84,14000.0,33.9886,34.0149,33.9821,33.9886,14000.0
2013-09-27 12:30:00,51.85,51.85,51.73,51.73,15800.0,33.9952,33.9952,33.9165,33.9165,15800.0
2013-09-27 12:40:00,51.74,51.74,51.65,51.65,20200.0,33.9231,33.9231,33.8641,33.8641,20200.0
2013-09-27 12:50:00,51.65,51.79,51.65,51.77,28200.0,33.8641,33.9559,33.8641,33.9427,28200.0
2013-09-27 13:00:00,51.77,51.83,51.75,51.79,29100.0,33.9427,33.9821,33.9296,33.9559,29100.0
2013-09-27 13:10:00,51.82,51.82,51.76,51.77,18900.0,33.9755,33.9755,33.9362,33.9427,18900.0
2013-09-27 13:20:00,51.76,51.76,51.65,51.65,18700.0,33.9362,33.9362,33.8641,33.8641,18700.0
2013-09-27 13:30:00,51.64,51.64,51.61,51.61,13900.0,33.8575,33.8575,33.8378,33.8378,13900.0
2013-09-27 13:40:00,51.61,51.62,51.52,51.52,21300.0,33.8378,33.8444,33.7788,33.7788,21300.0
2013-09-27 13:50:00,51.53,51.55,51.44,51.5,38500.0,33.7854,33.7985,33.7264,33.7657,38500.0
2013-09-27 14:00:00,51.51,51.52,51.4,51.4,30800.0,33.7723,33.7788,33.7002,33.7002,30800.0
2013-09-27 14:10:00,51.41,51.44,51.4,51.41,16000.0,33.7067,33.7264,33.7002,33.7067,16000.0
2013-09-27 14:20:00,51.41,51.48,51.4,51.48,14100.0,33.7067,33.7526,33.7002,33.7526,14100.0
2013-09-27 14:30:00,51.48,51.48,51.42,51.47,17100.0,33.7526,33.7526,33.7133,33.7461,17100.0
2013-09-27 14:40:00,51.48,51.51,51.47,51.5,24100.0,33.7526,33.7723,33.7461,33.7657,24100.0
2013-09-27 14:50:00,51.5,51.62,51.5,51.61,56400.0,33.7657,33.8444,33.7657,33.8378,56400.0
2013-09-27 15:00:00,51.61,51.62,51.53,51.59,44600.0,33.8378,33.8444,33.7854,33.8247,44600.0
2013-09-27 15:10:00,51.59,51.66,51.56,51.66,40600.0,33.8247,33.8706,33.8051,33.8706,40600.0
2013-09-27 15:20:00,51.65,51.67,51.53,51.55,55900.0,33.8641,33.8772,33.7854,33.7985,55900.0
2013-09-27 15:30:00,51.54,51.62,51.52,51.6,51000.0,33.7919,33.8444,33.7788,33.8313,51000.0
2013-09-27 15:40:00,51.6,51.63,51.55,51.57,94200.0,33.8313,33.851,33.7985,33.8116,94200.0
2013-09-27 15:50:00,51.58,51.68,51.58,51.64,153900.0,33.8182,33.8837,33.8182,33.8575,153900.0
2013-09-30 09:30:00,51.02,51.16,50.75,50.95,68900.0,33.451,33.5428,33.274,33.4051,68900.0
2013-09-30 09:40:00,50.96,51.16,50.96,51.16,58700.0,33.4117,33.5428,33.4117,33.5428,58700.0
2013-09-30 09:50:00,51.14,51.14,51.0,51.0,36100.0,33.5297,33.5297,33.4379,33.4379,36100.0
2013-09-30 10:00:00,51.02,51.14,51.02,51.13,46700.0,33.451,33.5297,33.451,33.5231,46700.0
2013-09-30 10:10:00,51.14,51.26,51.12,51.26,52400.0,33.5297,33.6084,33.5166,33.6084,52400.0
2013-09-30 10:20:00,51.26,51.37,51.24,51.33,39100.0,33.6084,33.6805,33.5953,33.6543,39100.0
2013-09-30 10:30:00,51.33,51.45,51.29,51.44,52400.0,33.6543,33.7329,33.628,33.7264,52400.0
2013-09-30 10:40:00,51.42,51.5,51.4,51.45,29900.0,33.7133,33.7657,33.7002,33.7329,29900.0
2013-09-30 10:50:00,51.46,51.54,51.45,51.51,41700.0,33.7395,33.7919,33.7329,33.7723,41700.0
2013-09-30 11:00:00,51.52,51.62,51.5,51.6,31400.0,33.7788,33.8444,33.7657,33.8313,31400.0
2013-09-30 11:10:00,51.6,51.6,51.53,51.53,46800.0,33.8313,33.8313,33.7854,33.7854,46800.0
2013-09-30 11:20:00,51.53,51.61,51.5,51.55,90000.0,33.7854,33.8378,33.7657,33.7985,90000.0
2013-09-30 11:30:00,51.55,51.59,51.47,51.48,109000.0,33.7985,33.8247,33.7461,33.7526,109000.0
2013-09-30 11:40:00,51.49,51.52,51.39,51.48,35100.0,33.7592,33.7788,33.6936,33.7526,35100.0
2013-09-30 11:50:00,51.47,51.55,51.42,51.54,20400.0,33.7461,33.7985,33.7133,33.7919,20400.0
2013-09-30 12:00:00,51.53,51.53,51.41,51.47,59600.0,33.7854,33.7854,33.7067,33.7461,59600.0
2013-09-30 12:10:00,51.47,51.51,51.43,51.44,23900.0,33.7461,33.7723,33.7198,33.7264,23900.0
2013-09-30 12:20:00,51.45,51.47,51.42,51.46,18100.0,33.7329,33.7461,33.7133,33.7395,18100.0
2013-09-30 12:30:00,51.45,51.48,51.41,51.47,22900.0,33.7329,33.7526,33.7067,33.7461,22900.0
2013-09-30 12:40:00,51.47,51.48,51.44,51.45,36600.0,33.7461,33.7526,33.7264,33.7329,36600.0
2013-09-30 12:50:00,51.45,51.48,51.41,51.41,23500.0,33.7329,33.7526,33.7067,33.7067,23500.0
2013-09-30 13:00:00,51.42,51.5,51.41,51.42,21600.0,33.7133,33.7657,33.7067,33.7133,21600.0
2013-09-30 13:10:00,51.43,51.57,51.42,51.55,22500.0,33.7198,33.8116,33.7133,33.7985,22500.0
2013-09-30 13:20:00,51.56,51.56,51.45,51.48,67300.0,33.8051,33.8051,33.7329,33.7526,67300.0
2013-09-30 13:30:00,51.48,51.53,51.39,51.39,73300.0,33.7526,33.7854,33.6936,33.6936,73300.0
2013-09-30 13:40:00,51.4,51.42,51.34,51.36,21900.0,33.7002,33.7133,33.6608,33.6739,21900.0
2013-09-30 13:50:00,51.37,51.41,51.27,51.3,62500.0,33.6805,33.7067,33.6149,33.6346,62500.0
2013-09-30 14:00:00,51.3,51.39,51.25,51.39,63700.0,33.6346,33.6936,33.6018,33.6936,63700.0
2013-09-30 14:10:00,51.39,51.39,51.32,51.33,20600.0,33.6936,33.6936,33.6477,33.6543,20600.0
2013-09-30 14:20:00,51.34,51.37,51.3,51.35,15500.0,33.6608,33.6805,33.6346,33.6674,15500.0
2013-09-30 14:30:00,51.34,51.4,51.32,51.32,30500.0,33.6608,33.7002,33.6477,33.6477,30500.0
2013-09-30 14:40:00,51.32,51.32,51.25,51.32,40400.0,33.6477,33.6477,33.6018,33.6477,40400.0
2013-09-30 14:50:00,51.32,51.33,51.25,51.27,38500.0,33.6477,33.6543,33.6018,33.6149,38500.0
2013-09-30 15:00:00,51.26,51.3,51.25,51.29,69700.0,33.6084,33.6346,33.6018,33.628,69700.0
2013-09-30 15:10:00,51.29,51.3,51.25,51.27,76700.0,33.628,33.6346,33.6018,33.6149,76700.0
2013-09-30 15:20:00,51.28,51.38,51.23,51.33,85900.0,33.6215,33.687,33.5887,33.6543,85900.0
2013-09-30 15:30:00,51.33,51.35,51.24,51.29,149100.0,33.6543,33.6674,33.5953,33.628,149100.0
2013-09-30 15:40:00,51.29,51.33,51.23,51.25,169900.0,33.628,33.6543,33.5887,33.6018,169900.0
2013-09-30 15:50:00,51.24,51.3,51.2,51.26,347900.0,33.5953,33.6346,33.569,33.6084,347900.0
2013-10-01 09:30:00,50.65,51.4,50.65,51.3,195000.0,33.2084,33.7002,33.2084,33.6346,195000.0
2013-10-01 09:40:00,51.3,51.57,51.28,51.51,117600.0,33.6346,33.8116,33.6215,33.7723,117600.0
2013-10-01 09:50:00,51.51,51.57,51.37,51.43,77500.0,33.7723,33.8116,33.6805,33.7198,77500.0
2013-10-01 10:00:00,51.43,51.62,51.37,51.59,97700.0,33.7198,33.8444,33.6805,33.8247,97700.0
2013-10-01 10:10:00,51.57,51.72,51.5,51.66,108400.0,33.8116,33.91,33.7657,33.8706,108400.0
2013-10-01 10:20:00,51.67,51.83,51.64,51.68,100200.0,33.8772,33.9821,33.8575,33.8837,100200.0
2013-10-01 10:30:00,51.68,52.02,51.68,52.01,181400.0,33.8837,34.1067,33.8837,34.1001,181400.0
2013-10-01 10:40:00,52.01,52.08,51.91,51.91,95400.0,34.1001,34.146,34.0345,34.0345,95400.0
2013-10-01 10:50:00,51.91,52.03,51.86,52.02,64600.0,34.0345,34.1132,34.0018,34.1067,64600.0
2013-10-01 11:00:00,52.03,52.05,51.99,52.03,67400.0,34.1132,34.1263,34.087,34.1132,67400.0
2013-10-01 11:10:00,52.03,52.04,51.9,51.9,90800.0,34.1132,34.1198,34.028,34.028,90800.0
2013-10-01 11:20:00,51.9,51.93,51.87,51.9,52400.0,34.028,34.0477,34.0083,34.028,52400.0
2013-10-01 11:30:00,51.9,51.96,51.89,51.91,25000.0,34.028,34.0673,34.0214,34.0345,25000.0
2013-10-01 11:40:00,51.91,52.0,51.91,51.97,27100.0,34.0345,34.0935,34.0345,34.0739,27100.0
2013-10-01 11:50:00,51.98,51.99,51.89,51.9,24500.0,34.0804,34.087,34.0214,34.028,24500.0
2013-10-01 12:00:00,51.9,51.9,51.86,51.89,23000.0,34.028,34.028,34.0018,34.0214,23000.0
2013-10-01 12:10:00,51.89,51.89,51.84,51.85,16300.0,34.0214,34.0214,33.9886,33.9952,16300.0
2013-10-01 12:20:00,51.85,51.94,51.83,51.9,41400.0,33.9952,34.0542,33.9821,34.028,41400.0
2013-10-01 12:30:00,51.9,51.95,51.84,51.87,54400.0,34.028,34.0608,33.9886,34.0083,54400.0
2013-10-01 12:40:00,51.86,51.88,51.85,51.85,17600.0,34.0018,34.0149,33.9952,33.9952,17600.0
2013-10-01 12:50:00,51.86,51.87,51.84,51.85,32500.0,34.0018,34.0083,33.9886,33.9952,32500.0
2013-10-01 13:00:00,51.86,51.87,51.83,51.85,57700.0,34.0018,34.0083,33.9821,33.9952,57700.0
2013-10-01 13:10:00,51.84,51.87,51.8,51.84,24900.0,33.9886,34.0083,33.9624,33.9886,24900.0
2013-10-01 13:20:00,51.84,51.85,51.81,51.82,30200.0,33.9886,33.9952,33.969,33.9755,30200.0
2013-10-01 13:30:00,51.83,51.84,51.8,51.83,44100.0,33.9821,33.9886,33.9624,33.9821,44100.0
2013-10-01 13:40:00,51.84,51.88,51.82,51.82,23100.0,33.9886,34.0149,33.9755,33.9755,23100.0
2013-10-01 13:50:00,51.82,51.83,51.79,51.8,32200.0,33.9755,33.9821,33.9559,33.9624,32200.0
2013-10-01 14:00:00,51.79,51.8,51.78,51.79,45700.0,33.9559,33.9624,33.9493,33.9559,45700.0
2013-10-01 14:10:00,51.8,51.81,51.78,51.8,39000.0,33.9624,33.969,33.9493,33.9624,39000.0
2013-10-01 14:20:00,51.8,51.83,51.74,51.77,63900.0,33.9624,33.9821,33.9231,33.9427,63900.0
2013-10-01 14:30:00,51.77,51.8,51.75,51.78,39100.0,33.9427,33.9624,33.9296,33.9493,39100.0
2013-10-01 14:40:00,51.78,51.8,51.76,51.8,29100.0,33.9493,33.9624,33.9362,33.9624,29100.0
2013-10-01 14:50:00,51.8,51.91,51.79,51.9,58300.0,33.9624,34.0345,33.9559,34.028,58300.0
2013-10-01 15:00:00,51.9,51.9,51.84,51.85,59700.0,34.028,34.028,33.9886,33.9952,59700.0
2013-10-01 15:10:00,51.85,51.86,51.78,51.83,57700.0,33.9952,34.0018,33.9493,33.9821,57700.0
2013-10-01 15:20:00,51.83,51.85,51.78,51.85,60000.0,33.9821,33.9952,33.9493,33.9952,60000.0
2013-10-01 15:30:00,51.85,51.91,51.85,51.85,138300.0,33.9952,34.0345,33.9952,33.9952,138300.0
2013-10-01 15:40:00,51.85,51.86,51.78,51.8,139600.0,33.9952,34.0018,33.9493,33.9624,139600.0
2013-10-01 15:50:00,51.8,51.92,51.78,51.91,392700.0,33.9624,34.0411,33.9493,34.0345,392700.0
2013-10-02 09:30:00,51.59,51.66,51.45,51.54,117100.0,33.8247,33.8706,33.7329,33.7919,117100.0
2013-10-02 09:40:00,51.52,51.56,51.47,51.48,78300.0,33.7788,33.8051,33.7461,33.7526,78300.0
2013-10-02 09:50:00,51.48,51.48,51.26,51.38,82300.0,33.7526,33.7526,33.6084,33.687,82300.0
2013-10-02 10:00:00,51.37,51.39,51.18,51.23,97500.0,33.6805,33.6936,33.5559,33.5887,97500.0
2013-10-02 10:10:00,51.22,51.42,51.2,51.4,45200.0,33.5821,33.7133,33.569,33.7002,45200.0
2013-10-02 10:20:00,51.41,51.42,51.3,51.3,31000.0,33.7067,33.7133,33.6346,33.6346,31000.0
2013-10-02 10:30:00,51.29,51.3,51.19,51.21,53100.0,33.628,33.6346,33.5625,33.5756,53100.0
2013-10-02 10:40:00,51.21,51.21,51.15,51.21,91200.0,33.5756,33.5756,33.5362,33.5756,91200.0
2013-10-02 10:50:00,51.2,51.36,51.2,51.34,37300.0,33.569,33.6739,33.569,33.6608,37300.0
2013-10-02 11:00:00,51.33,51.36,51.31,51.35,23900.0,33.6543,33.6739,33.6412,33.6674,23900.0
2013-10-02 11:10:00,51.34,51.5,51.32,51.48,31700.0,33.6608,33.7657,33.6477,33.7526,31700.0
2013-10-02 11:20:00,51.47,51.51,51.42,51.48,30300.0,33.7461,33.7723,33.7133,33.7526,30300.0
2013-10-02 11:30:00,51.47,51.58,51.45,51.46,27900.0,33.7461,33.8182,33.7329,33.7395,27900.0
2013-10-02 11:40:00,51.45,51.51,51.44,51.5,19200.0,33.7329,33.7723,33.7264,33.7657,19200.0
2013-10-02 11:50:00,51.5,51.57,51.5,51.51,29300.0,33.7657,33.8116,33.7657,33.7723,29300.0
2013-10-02 12:00:00,51.51,51.62,51.51,51.6,17300.0,33.7723,33.8444,33.7723,33.8313,17300.0
2013-10-02 12:10:00,51.6,51.67,51.6,51.6,22900.0,33.8313,33.8772,33.8313,33.8313,22900.0
2013-10-02 12:20:00,51.6,51.64,51.57,51.6,31300.0,33.8313,33.8575,33.8116,33.8313,31300.0
2013-10-02 12:30:00,51.61,51.64,51.6,51.61,16400.0,33.8378,33.8575,33.8313,33.8378,16400.0
2013-10-02 12:40:00,51.61,51.65,51.6,51.61,41100.0,33.8378,33.8641,33.8313,33.8378,41100.0
2013-10-02 12:50:00,51.61,51.64,51.6,51.64,19500.0,33.8378,33.8575,33.8313,33.8575,19500.0
2013-10-02 13:00:00,51.64,51.67,51.63,51.64,16300.0,33.8575,33.8772,33.851,33.8575,16300.0
2013-10-02 13:10:00,51.65,51.66,51.6,51.6,27800.0,33.8641,33.8706,33.8313,33.8313,27800.0
2013-10-02 13:20:00,51.6,51.71,51.6,51.69,23000.0,33.8313,33.9034,33.8313,33.8903,23000.0
2013-10-02 13:30:00,51.69,51.7,51.63,51.68,26300.0,33.8903,33.8969,33.851,33.8837,26300.0
2013-10-02 13:40:00,51.67,51.67,51.58,51.62,23600.0,33.8772,33.8772,33.8182,33.8444,23600.0
2013-10-02 13:50:00,51.62,51.63,51.53,51.53,25000.0,33.8444,33.851,33.7854,33.7854,25000.0
2013-10-02 14:00:00,51.53,51.56,51.5,51.54,17800.0,33.7854,33.8051,33.7657,33.7919,17800.0
2013-10-02 14:10:00,51.54,51.55,51.47,51.5,17700.0,33.7919,33.7985,33.7461,33.7657,17700.0
2013-10-02 14:20:00,51.5,51.54,51.5,51.54,17300.0,33.7657,33.7919,33.7657,33.7919,17300.0
2013-10-02 14:30:00,51.53,51.57,51.49,51.51,25000.0,33.7854,33.8116,33.7592,33.7723,25000.0
2013-10-02 14:40:00,51.51,51.52,51.48,51.5,95200.0,33.7723,33.7788,33.7526,33.7657,95200.0
2013-10-02 14:50:00,51.5,51.5,51.42,51.47,36100.0,33.7657,33.7657,33.7133,33.7461,36100.0
2013-10-02 15:00:00,51.46,51.47,51.44,51.47,28500.0,33.7395,33.7461,33.7264,33.7461,28500.0
2013-10-02 15:10:00,51.48,51.5,51.48,51.48,31100.0,33.7526,33.7657,33.7526,33.7526,31100.0
2013-10-02 15:20:00,51.49,51.5,51.44,51.5,45400.0,33.7592,33.7657,33.7264,33.7657,45400.0
2013-10-02 15:30:00,51.5,51.56,51.5,51.56,108600.0,33.7657,33.8051,33.7657,33.8051,108600.0
2013-10-02 15:40:00,51.55,51.58,51.47,51.48,99300.0,33.7985,33.8182,33.7461,33.7526,99300.0
2013-10-02 15:50:00,51.48,51.6,51.48,51.58,185900.0,33.7526,33.8313,33.7526,33.8182,185900.0
2013-10-03 09:30:00,51.56,51.57,51.33,51.46,39200.0,33.8051,33.8116,33.6543,33.7395,39200.0
2013-10-03 09:40:00,51.45,51.54,51.33,51.35,34300.0,33.7329,33.7919,33.6543,33.6674,34300.0
2013-10-03 09:50:00,51.35,51.38,51.25,51.34,30800.0,33.6674,33.687,33.6018,33.6608,30800.0
2013-10-03 10:00:00,51.36,51.36,51.03,51.11,40800.0,33.6739,33.6739,33.4576,33.51,40800.0
2013-10-03 10:10:00,51.1,51.2,51.06,51.1,24400.0,33.5035,33.569,33.4772,33.5035,24400.0
2013-10-03 10:20:00,51.1,51.14,50.97,51.14,60800.0,33.5035,33.5297,33.4182,33.5297,60800.0
2013-10-03 10:30:00,51.13,51.21,51.09,51.14,87600.0,33.5231,33.5756,33.4969,33.5297,87600.0
2013-10-03 10:40:00,51.13,51.16,51.03,51.15,40400.0,33.5231,33.5428,33.4576,33.5362,40400.0
2013-10-03 10:50:00,51.16,51.32,51.13,51.26,70900.0,33.5428,33.6477,33.5231,33.6084,70900.0
2013-10-03 11:00:00,51.28,51.28,51.2,51.24,44900.0,33.6215,33.6215,33.569,33.5953,44900.0
2013-10-03 11:10:00,51.25,51.3,51.17,51.23,29600.0,33.6018,33.6346,33.5494,33.5887,29600.0
2013-10-03 11:20:00,51.24,51.37,51.23,51.24,28100.0,33.5953,33.6805,33.5887,33.5953,28100.0
2013-10-03 11:30:00,51.23,51.33,51.19,51.27,28600.0,33.5887,33.6543,33.5625,33.6149,28600.0
2013-10-03 11:40:00,51.27,51.27,51.05,51.09,44900.0,33.6149,33.6149,33.4707,33.4969,44900.0
2013-10-03 11:50:00,51.08,51.11,50.96,51.0,44600.0,33.4904,33.51,33.4117,33.4379,44600.0
2013-10-03 12:00:00,51.01,51.03,50.91,50.99,51400.0,33.4445,33.4576,33.3789,33.4313,51400.0
2013-10-03 12:10:00,50.99,51.04,50.96,51.02,23700.0,33.4313,33.4641,33.4117,33.451,23700.0
2013-10-03 12:20:00,51.04,51.08,50.97,51.08,13400.0,33.4641,33.4904,33.4182,33.4904,13400.0
2013-10-03 12:30:00,51.08,51.2,51.08,51.19,17800.0,33.4904,33.569,33.4904,33.5625,17800.0
2013-10-03 12:40:00,51.19,51.3,51.11,51.3,28400.0,33.5625,33.6346,33.51,33.6346,28400.0
2013-10-03 12:50:00,51.31,51.35,51.24,51.34,25400.0,33.6412,33.6674,33.5953,33.6608,25400.0
2013-10-03 13:00:00,51.33,51.39,51.26,51.37,25500.0,33.6543,33.6936,33.6084,33.6805,25500.0
2013-10-03 13:10:00,51.38,51.38,51.28,51.31,16800.0,33.687,33.687,33.6215,33.6412,16800.0
2013-10-03 13:20:00,51.32,51.5,51.31,51.5,26200.0,33.6477,33.7657,33.6412,33.7657,26200.0
2013-10-03 13:30:00,51.5,51.53,51.45,51.46,22300.0,33.7657,33.7854,33.7329,33.7395,22300.0
2013-10-03 13:40:00,51.46,51.52,51.46,51.47,41000.0,33.7395,33.7788,33.7395,33.7461,41000.0
2013-10-03 13:50:00,51.47,51.51,51.4,51.5,29000.0,33.7461,33.7723,33.7002,33.7657,29000.0
2013-10-03 14:00:00,51.48,51.48,51.38,51.4,16400.0,33.7526,33.7526,33.687,33.7002,16400.0
2013-10-03 14:10:00,51.39,51.48,51.39,51.43,19700.0,33.6936,33.7526,33.6936,33.7198,19700.0
2013-10-03 14:20:00,51.43,51.43,51.16,51.42,59900.0,33.7198,33.7198,33.5428,33.7133,59900.0
2013-10-03 14:30:00,51.43,51.43,51.28,51.34,20500.0,33.7198,33.7198,33.6215,33.6608,20500.0
2013-10-03 14:40:00,51.35,51.42,51.29,51.29,26700.0,33.6674,33.7133,33.628,33.628,26700.0
2013-10-03 14:50:00,51.3,51.37,51.28,51.29,29100.0,33.6346,33.6805,33.6215,33.628,29100.0
2013-10-03 15:00:00,51.28,51.33,51.24,51.28,57200.0,33.6215,33.6543,33.5953,33.6215,57200.0
2013-10-03 15:10:00,51.27,51.3,51.25,51.27,31500.0,33.6149,33.6346,33.6018,33.6149,31500.0
2013-10-03 15:20:00,51.27,51.32,51.23,51.3,76400.0,33.6149,33.6477,33.5887,33.6346,76400.0
2013-10-03 15:30:00,51.29,51.29,51.2,51.23,72900.0,33.628,33.628,33.569,33.5887,72900.0
2013-10-03 15:40:00,51.22,51.29,51.14,51.15,126300.0,33.5821,33.628,33.5297,33.5362,126300.0
2013-10-03 15:50:00,51.15,51.2,51.01,51.06,228700.0,33.5362,33.569,33.4445,33.4772,228700.0
2013-10-04 09:30:00,51.17,51.42,51.07,51.31,56700.0,33.5494,33.7133,33.4838,33.6412,56700.0
2013-10-04 09:40:00,51.3,51.44,51.23,51.4,65600.0,33.6346,33.7264,33.5887,33.7002,65600.0
2013-10-04 09:50:00,51.38,51.63,51.37,51.6,87600.0,33.687,33.851,33.6805,33.8313,87600.0
2013-10-04 10:00:00,51.59,51.66,51.47,51.51,60800.0,33.8247,33.8706,33.7461,33.7723,60800.0
2013-10-04 10:10:00,51.52,51.62,51.5,51.58,81800.0,33.7788,33.8444,33.7657,33.8182,81800.0
2013-10-04 10:20:00,51.57,51.61,51.54,51.59,33500.0,33.8116,33.8378,33.7919,33.8247,33500.0
2013-10-04 10:30:00,51.6,51.62,51.5,51.5,71100.0,33.8313,33.8444,33.7657,33.7657,71100.0
2013-10-04 10:40:00,51.53,51.55,51.46,51.55,27700.0,33.7854,33.7985,33.7395,33.7985,27700.0
2013-10-04 10:50:00,51.56,51.57,51.38,51.39,36500.0,33.8051,33.8116,33.687,33.6936,36500.0
2013-10-04 11:00:00,51.38,51.43,51.21,51.21,57900.0,33.687,33.7198,33.5756,33.5756,57900.0
2013-10-04 11:10:00,51.21,51.3,51.19,51.22,50200.0,33.5756,33.6346,33.5625,33.5821,50200.0
2013-10-04 11:20:00,51.22,51.31,51.2,51.28,33100.0,33.5821,33.6412,33.569,33.6215,33100.0
2013-10-04 11:30:00,51.28,51.37,51.27,51.31,38200.0,33.6215,33.6805,33.6149,33.6412,38200.0
2013-10-04 11:40:00,51.32,51.47,51.3,51.47,64500.0,33.6477,33.7461,33.6346,33.7461,64500.0
2013-10-04 11:50:00,51.47,51.54,51.43,51.52,70300.0,33.7461,33.7919,33.7198,33.7788,70300.0
2013-10-04 12:00:00,51.53,51.57,51.47,51.52,42200.0,33.7854,33.8116,33.7461,33.7788,42200.0
2013-10-04 12:10:00,51.51,51.53,51.48,51.49,32600.0,33.7723,33.7854,33.7526,33.7592,32600.0
2013-10-04 12:20:00,51.48,51.63,51.45,51.62,37300.0,33.7526,33.851,33.7329,33.8444,37300.0
2013-10-04 12:30:00,51.62,51.65,51.6,51.64,21400.0,33.8444,33.8641,33.8313,33.8575,21400.0
2013-10-04 12:40:00,51.64,51.7,51.6,51.6,29900.0,33.8575,33.8969,33.8313,33.8313,29900.0
2013-10-04 12:50:00,51.6,51.6,51.54,51.55,50600.0,33.8313,33.8313,33.7919,33.7985,50600.0
2013-10-04 13:00:00,51.55,51.63,51.55,51.58,22400.0,33.7985,33.851,33.7985,33.8182,22400.0
2013-10-04 13:10:00,51.58,51.62,51.57,51.61,19800.0,33.8182,33.8444,33.8116,33.8378,19800.0
2013-10-04 13:20:00,51.61,51.62,51.57,51.62,14900.0,33.8378,33.8444,33.8116,33.8444,14900.0
2013-10-04 13:30:00,51.61,51.74,51.61,51.72,22400.0,33.8378,33.9231,33.8378,33.91,22400.0
2013-10-04 13:40:00,51.73,51.76,51.71,51.75,34000.0,33.9165,33.9362,33.9034,33.9296,34000.0
2013-10-04 13:50:00,51.74,51.74,51.64,51.64,19800.0,33.9231,33.9231,33.8575,33.8575,19800.0
2013-10-04 14:00:00,51.64,51.68,51.62,51.66,19900.0,33.8575,33.8837,33.8444,33.8706,19900.0
2013-10-04 14:10:00,51.66,51.69,51.62,51.63,19100.0,33.8706,33.8903,33.8444,33.851,19100.0
2013-10-04 14:20:00,51.62,51.64,51.58,51.61,23200.0,33.8444,33.8575,33.8182,33.8378,23200.0
2013-10-04 14:30:00,51.6,51.69,51.59,51.68,32000.0,33.8313,33.8903,33.8247,33.8837,32000.0
2013-10-04 14:40:00,51.69,51.7,51.59,51.68,34900.0,33.8903,33.8969,33.8247,33.8837,34900.0
2013-10-04 14:50:00,51.67,51.76,51.67,51.75,16500.0,33.8772,33.9362,33.8772,33.9296,16500.0
2013-10-04 15:00:00,51.75,51.83,51.74,51.82,35300.0,33.9296,33.9821,33.9231,33.9755,35300.0
2013-10-04 15:10:00,51.82,51.86,51.77,51.78,37100.0,33.9755,34.0018,33.9427,33.9493,37100.0
2013-10-04 15:20:00,51.79,51.79,51.74,51.78,34800.0,33.9559,33.9559,33.9231,33.9493,34800.0
2013-10-04 15:30:00,51.78,51.78,51.7,51.72,41700.0,33.9493,33.9493,33.8969,33.91,41700.0
2013-10-04 15:40:00,51.72,51.78,51.66,51.78,82500.0,33.91,33.9493,33.8706,33.9493,82500.0
2013-10-04 15:50:00,51.77,51.78,51.69,51.78,140100.0,33.9427,33.9493,33.8903,33.9493,140100.0
2013-10-07 09:30:00,51.34,51.39,51.07,51.2,42400.0,33.6608,33.6936,33.4838,33.569,42400.0
2013-10-07 09:40:00,51.2,51.37,51.15,51.36,23200.0,33.569,33.6805,33.5362,33.6739,23200.0
2013-10-07 09:50:00,51.36,51.4,51.2,51.23,75800.0,33.6739,33.7002,33.569,33.5887,75800.0
2013-10-07 10:00:00,51.23,51.45,51.23,51.45,18400.0,33.5887,33.7329,33.5887,33.7329,18400.0
2013-10-07 10:10:00,51.44,51.45,51.34,51.37,16400.0,33.7264,33.7329,33.6608,33.6805,16400.0
2013-10-07 10:20:00,51.36,51.53,51.36,51.51,45200.0,33.6739,33.7854,33.6739,33.7723,45200.0
2013-10-07 10:30:00,51.51,51.57,51.43,51.46,29000.0,33.7723,33.8116,33.7198,33.7395,29000.0
2013-10-07 10:40:00,51.45,51.46,51.41,51.45,25400.0,33.7329,33.7395,33.7067,33.7329,25400.0
2013-10-07 10:50:00,51.44,51.59,51.43,51.45,47700.0,33.7264,33.8247,33.7198,33.7329,47700.0
2013-10-07 11:00:00,51.43,51.43,51.32,51.32,24600.0,33.7198,33.7198,33.6477,33.6477,24600.0
2013-10-07 11:10:00,51.32,51.41,51.32,51.36,24700.0,33.6477,33.7067,33.6477,33.6739,24700.0
2013-10-07 11:20:00,51.35,51.43,51.35,51.39,52900.0,33.6674,33.7198,33.6674,33.6936,52900.0
2013-10-07 11:30:00,51.37,51.42,51.36,51.38,64300.0,33.6805,33.7133,33.6739,33.687,64300.0
2013-10-07 11:40:00,51.39,51.39,51.31,51.39,13600.0,33.6936,33.6936,33.6412,33.6936,13600.0
2013-10-07 11:50:00,51.39,51.43,51.31,51.34,29400.0,33.6936,33.7198,33.6412,33.6608,29400.0
2013-10-07 12:00:00,51.33,51.36,51.3,51.34,20000.0,33.6543,33.6739,33.6346,33.6608,20000.0
2013-10-07 12:10:00,51.33,51.34,51.31,51.31,11500.0,33.6543,33.6608,33.6412,33.6412,11500.0
2013-10-07 12:20:00,51.31,51.31,51.21,51.24,30800.0,33.6412,33.6412,33.5756,33.5953,30800.0
2013-10-07 12:30:00,51.23,51.28,51.19,51.26,16400.0,33.5887,33.6215,33.5625,33.6084,16400.0
2013-10-07 12:40:00,51.26,51.32,51.25,51.29,9700.0,33.6084,33.6477,33.6018,33.628,9700.0
2013-10-07 12:50:00,51.29,51.36,51.29,51.29,14300.0,33.628,33.6739,33.628,33.628,14300.0
2013-10-07 13:00:00,51.29,51.35,51.29,51.32,12200.0,33.628,33.6674,33.628,33.6477,12200.0
2013-10-07 13:10:00,51.33,51.42,51.32,51.41,11500.0,33.6543,33.7133,33.6477,33.7067,11500.0
2013-10-07 13:20:00,51.42,51.44,51.33,51.34,8700.0,33.7133,33.7264,33.6543,33.6608,8700.0
2013-10-07 13:30:00,51.35,51.4,51.29,51.29,9700.0,33.6674,33.7002,33.628,33.628,9700.0
2013-10-07 13:40:00,51.28,51.37,51.25,51.37,11500.0,33.6215,33.6805,33.6018,33.6805,11500.0
2013-10-07 13:50:00,51.35,51.47,51.35,51.47,9500.0,33.6674,33.7461,33.6674,33.7461,9500.0
2013-10-07 14:00:00,51.47,51.52,51.41,51.42,19100.0,33.7461,33.7788,33.7067,33.7133,19100.0
2013-10-07 14:10:00,51.42,51.46,51.41,51.46,12200.0,33.7133,33.7395,33.7067,33.7395,12200.0
2013-10-07 14:20:00,51.46,51.48,51.42,51.47,18900.0,33.7395,33.7526,33.7133,33.7461,18900.0
2013-10-07 14:30:00,51.47,51.48,51.43,51.46,14100.0,33.7461,33.7526,33.7198,33.7395,14100.0
2013-10-07 14:40:00,51.45,51.47,51.4,51.44,23800.0,33.7329,33.7461,33.7002,33.7264,23800.0
2013-10-07 14:50:00,51.43,51.48,51.4,51.47,11500.0,33.7198,33.7526,33.7002,33.7461,11500.0
2013-10-07 15:00:00,51.46,51.47,51.36,51.38,29300.0,33.7395,33.7461,33.6739,33.687,29300.0
2013-10-07 15:10:00,51.39,51.42,51.37,51.37,31700.0,33.6936,33.7133,33.6805,33.6805,31700.0
2013-10-07 15:20:00,51.37,51.39,51.3,51.33,47800.0,33.6805,33.6936,33.6346,33.6543,47800.0
2013-10-07 15:30:00,51.34,51.35,51.26,51.26,39800.0,33.6608,33.6674,33.6084,33.6084,39800.0
2013-10-07 15:40:00,51.27,51.29,51.19,51.22,79300.0,33.6149,33.628,33.5625,33.5821,79300.0
2013-10-07 15:50:00,51.22,51.25,51.11,51.11,263800.0,33.5821,33.6018,33.51,33.51,263800.0
2013-10-08 09:30:00,51.18,51.33,50.94,51.04,33300.0,33.5559,33.6543,33.3986,33.4641,33300.0
2013-10-08 09:40:00,51.02,51.2,50.97,51.16,14600.0,33.451,33.569,33.4182,33.5428,14600.0
2013-10-08 09:50:00,51.14,51.23,51.01,51.15,21400.0,33.5297,33.5887,33.4445,33.5362,21400.0
2013-10-08 10:00:00,51.17,51.17,51.03,51.11,67000.0,33.5494,33.5494,33.4576,33.51,67000.0
2013-10-08 10:10:00,51.1,51.29,51.1,51.28,23100.0,33.5035,33.628,33.5035,33.6215,23100.0
2013-10-08 10:20:00,51.28,51.3,51.19,51.23,17300.0,33.6215,33.6346,33.5625,33.5887,17300.0
2013-10-08 10:30:00,51.22,51.22,51.14,51.14,25300.0,33.5821,33.5821,33.5297,33.5297,25300.0
2013-10-08 10:40:00,51.14,51.28,51.07,51.07,70000.0,33.5297,33.6215,33.4838,33.4838,70000.0
2013-10-08 10:50:00,51.05,51.05,50.81,50.81,39900.0,33.4707,33.4707,33.3133,33.3133,39900.0
2013-10-08 11:00:00,50.8,50.8,50.58,50.73,43400.0,33.3068,33.3068,33.1625,33.2609,43400.0
2013-10-08 11:10:00,50.73,50.74,50.64,50.69,36400.0,33.2609,33.2674,33.2019,33.2347,36400.0
2013-10-08 11:20:00,50.67,50.7,50.62,50.63,31600.0,33.2215,33.2412,33.1888,33.1953,31600.0
2013-10-08 11:30:00,50.63,50.63,50.46,50.48,42600.0,33.1953,33.1953,33.0839,33.097,42600.0
2013-10-08 11:40:00,50.47,50.52,50.41,50.44,39900.0,33.0904,33.1232,33.0511,33.0707,39900.0
2013-10-08 11:50:00,50.44,50.51,50.44,50.5,38700.0,33.0707,33.1166,33.0707,33.1101,38700.0
2013-10-08 12:00:00,50.51,50.52,50.39,50.42,28700.0,33.1166,33.1232,33.038,33.0576,28700.0
2013-10-08 12:10:00,50.41,50.41,50.25,50.25,51900.0,33.0511,33.0511,32.9462,32.9462,51900.0
2013-10-08 12:20:00,50.25,50.25,50.15,50.21,57200.0,32.9462,32.9462,32.8806,32.9199,57200.0
2013-10-08 12:30:00,50.22,50.33,50.18,50.33,62500.0,32.9265,32.9986,32.9003,32.9986,62500.0
2013-10-08 12:40:00,50.33,50.42,50.3,50.39,26100.0,32.9986,33.0576,32.9789,33.038,26100.0
2013-10-08 12:50:00,50.38,50.38,50.3,50.36,17700.0,33.0314,33.0314,32.9789,33.0183,17700.0
2013-10-08 13:00:00,50.37,50.42,50.35,50.36,26600.0,33.0248,33.0576,33.0117,33.0183,26600.0
2013-10-08 13:10:00,50.35,50.38,50.29,50.3,25400.0,33.0117,33.0314,32.9724,32.9789,25400.0
2013-10-08 13:20:00,50.3,50.34,50.23,50.28,49300.0,32.9789,33.0052,32.9331,32.9658,49300.0
2013-10-08 13:30:00,50.27,50.31,50.17,50.19,41000.0,32.9593,32.9855,32.8937,32.9068,41000.0
2013-10-08 13:40:00,50.19,50.2,50.09,50.11,63800.0,32.9068,32.9134,32.8413,32.8544,63800.0
2013-10-08 13:50:00,50.11,50.18,50.06,50.06,41100.0,32.8544,32.9003,32.8216,32.8216,41100.0
2013-10-08 14:00:00,50.06,50.06,49.89,49.99,106400.0,32.8216,32.8216,32.7101,32.7757,106400.0
2013-10-08 14:10:00,49.99,50.08,49.98,50.07,84300.0,32.7757,32.8347,32.7691,32.8282,84300.0
2013-10-08 14:20:00,50.07,50.2,50.02,50.18,44600.0,32.8282,32.9134,32.7954,32.9003,44600.0
2013-10-08 14:30:00,50.2,50.24,50.08,50.11,81000.0,32.9134,32.9396,32.8347,32.8544,81000.0
2013-10-08 14:40:00,50.11,50.12,50.03,50.08,40400.0,32.8544,32.8609,32.8019,32.8347,40400.0
2013-10-08 14:50:00,50.09,50.17,50.0,50.17,48300.0,32.8413,32.8937,32.7823,32.8937,48300.0
2013-10-08 15:00:00,50.15,50.17,50.05,50.05,54700.0,32.8806,32.8937,32.815,32.815,54700.0
2013-10-08 15:10:00,50.05,50.07,50.02,50.06,83200.0,32.815,32.8282,32.7954,32.8216,83200.0
2013-10-08 15:20:00,50.07,50.35,50.07,50.35,119700.0,32.8282,33.0117,32.8282,33.0117,119700.0
2013-10-08 15:30:00,50.34,50.38,50.2,50.31,143700.0,33.0052,33.0314,32.9134,32.9855,143700.0
2013-10-08 15:40:00,50.3,50.45,50.2,50.26,224000.0,32.9789,33.0773,32.9134,32.9527,224000.0
2013-10-08 15:50:00,50.26,50.28,50.09,50.11,221000.0,32.9527,32.9658,32.8413,32.8544,221000.0
2013-10-09 09:30:00,50.23,50.38,50.1,50.22,50800.0,32.9331,33.0314,32.8478,32.9265,50800.0
2013-10-09 09:40:00,50.22,50.23,49.94,49.96,37400.0,32.9265,32.9331,32.7429,32.756,37400.0
2013-10-09 09:50:00,49.94,49.98,49.83,49.92,40000.0,32.7429,32.7691,32.6708,32.7298,40000.0
2013-10-09 10:00:00,49.92,49.92,49.73,49.79,96800.0,32.7298,32.7298,32.6052,32.6446,96800.0
2013-10-09 10:10:00,49.78,49.78,49.64,49.72,72100.0,32.638,32.638,32.5462,32.5987,72100.0
2013-10-09 10:20:00,49.71,49.76,49.64,49.67,187900.0,32.5921,32.6249,32.5462,32.5659,187900.0
2013-10-09 10:30:00,49.66,49.74,49.53,49.54,133900.0,32.5593,32.6118,32.4741,32.4807,133900.0
2013-10-09 10:40:00,49.54,49.56,49.4,49.46,61600.0,32.4807,32.4938,32.3889,32.4282,61600.0
2013-10-09 10:50:00,49.46,49.54,49.4,49.41,82600.0,32.4282,32.4807,32.3889,32.3954,82600.0
2013-10-09 11:00:00,49.39,49.54,49.39,49.46,56900.0,32.3823,32.4807,32.3823,32.4282,56900.0
2013-10-09 11:10:00,49.45,49.52,49.44,49.46,139800.0,32.4217,32.4675,32.4151,32.4282,139800.0
2013-10-09 11:20:00,49.46,49.55,49.41,49.55,99200.0,32.4282,32.4872,32.3954,32.4872,99200.0
2013-10-09 11:30:00,49.55,49.76,49.55,49.75,84100.0,32.4872,32.6249,32.4872,32.6183,84100.0
2013-10-09 11:40:00,49.75,49.83,49.68,49.69,85000.0,32.6183,32.6708,32.5724,32.579,85000.0
2013-10-09 11:50:00,49.7,49.7,49.56,49.58,41600.0,32.5856,32.5856,32.4938,32.5069,41600.0
2013-10-09 12:00:00,49.58,49.69,49.55,49.6,25700.0,32.5069,32.579,32.4872,32.52,25700.0
2013-10-09 12:10:00,49.6,49.8,49.59,49.76,36300.0,32.52,32.6511,32.5134,32.6249,36300.0
2013-10-09 12:20:00,49.76,49.76,49.62,49.64,24400.0,32.6249,32.6249,32.5331,32.5462,24400.0
2013-10-09 12:30:00,49.63,49.75,49.63,49.72,24700.0,32.5397,32.6183,32.5397,32.5987,24700.0
2013-10-09 12:40:00,49.71,49.71,49.58,49.58,29100.0,32.5921,32.5921,32.5069,32.5069,29100.0
2013-10-09 12:50:00,49.58,49.66,49.56,49.63,26100.0,32.5069,32.5593,32.4938,32.5397,26100.0
2013-10-09 13:00:00,49.64,49.78,49.63,49.76,25200.0,32.5462,32.638,32.5397,32.6249,25200.0
2013-10-09 13:10:00,49.76,49.88,49.73,49.86,19100.0,32.6249,32.7036,32.6052,32.6905,19100.0
2013-10-09 13:20:00,49.87,50.09,49.87,50.03,35500.0,32.697,32.8413,32.697,32.8019,35500.0
2013-10-09 13:30:00,50.03,50.09,49.93,49.96,29800.0,32.8019,32.8413,32.7364,32.756,29800.0
2013-10-09 13:40:00,49.96,50.08,49.96,50.01,47500.0,32.756,32.8347,32.756,32.7888,47500.0
2013-10-09 13:50:00,50.01,50.15,49.98,50.03,45800.0,32.7888,32.8806,32.7691,32.8019,45800.0
2013-10-09 14:00:00,50.04,50.12,49.96,50.1,48000.0,32.8085,32.8609,32.756,32.8478,48000.0
2013-10-09 14:10:00,50.1,50.13,49.96,50.01,32900.0,32.8478,32.8675,32.756,32.7888,32900.0
2013-10-09 14:20:00,50.0,50.12,49.99,50.12,53900.0,32.7823,32.8609,32.7757,32.8609,53900.0
2013-10-09 14:30:00,50.11,50.24,50.09,50.11,35900.0,32.8544,32.9396,32.8413,32.8544,35900.0
2013-10-09 14:40:00,50.11,50.12,50.03,50.11,30000.0,32.8544,32.8609,32.8019,32.8544,30000.0
2013-10-09 14:50:00,50.1,50.19,50.07,50.17,29200.0,32.8478,32.9068,32.8282,32.8937,29200.0
2013-10-09 15:00:00,50.17,50.18,50.06,50.12,37600.0,32.8937,32.9003,32.8216,32.8609,37600.0
2013-10-09 15:10:00,50.11,50.12,50.02,50.06,34100.0,32.8544,32.8609,32.7954,32.8216,34100.0
2013-10-09 15:20:00,50.05,50.12,50.01,50.06,36400.0,32.815,32.8609,32.7888,32.8216,36400.0
2013-10-09 15:30:00,50.07,50.12,49.98,50.02,63800.0,32.8282,32.8609,32.7691,32.7954,63800.0
2013-10-09 15:40:00,50.02,50.02,49.82,49.85,87400.0,32.7954,32.7954,32.6642,32.6839,87400.0
2013-10-09 15:50:00,49.86,50.02,49.83,49.96,206400.0,32.6905,32.7954,32.6708,32.756,206400.0
2013-10-10 09:30:00,50.29,50.63,50.26,50.6,86900.0,32.9724,33.1953,32.9527,33.1756,86900.0
2013-10-10 09:40:00,50.61,50.75,50.54,50.57,52100.0,33.1822,33.274,33.1363,33.156,52100.0
2013-10-10 09:50:00,50.57,50.97,50.57,50.91,76800.0,33.156,33.4182,33.156,33.3789,76800.0
2013-10-10 10:00:00,50.92,51.05,50.9,51.0,56800.0,33.3854,33.4707,33.3723,33.4379,56800.0
2013-10-10 10:10:00,51.0,51.05,50.91,50.91,60200.0,33.4379,33.4707,33.3789,33.3789,60200.0
2013-10-10 10:20:00,50.91,51.0,50.87,51.0,24300.0,33.3789,33.4379,33.3527,33.4379,24300.0
2013-10-10 10:30:00,51.0,51.13,50.98,51.07,31200.0,33.4379,33.5231,33.4248,33.4838,31200.0
2013-10-10 10:40:00,51.07,51.12,51.04,51.09,23100.0,33.4838,33.5166,33.4641,33.4969,23100.0
2013-10-10 10:50:00,51.09,51.12,50.95,50.96,27600.0,33.4969,33.5166,33.4051,33.4117,27600.0
2013-10-10 11:00:00,50.97,51.0,50.82,50.84,45600.0,33.4182,33.4379,33.3199,33.333,45600.0
2013-10-10 11:10:00,50.84,50.85,50.78,50.78,53700.0,33.333,33.3396,33.2937,33.2937,53700.0
2013-10-10 11:20:00,50.79,51.01,50.79,50.98,87400.0,33.3002,33.4445,33.3002,33.4248,87400.0
2013-10-10 11:30:00,51.0,51.16,50.97,51.12,36600.0,33.4379,33.5428,33.4182,33.5166,36600.0
2013-10-10 11:40:00,51.12,51.16,51.08,51.14,25900.0,33.5166,33.5428,33.4904,33.5297,25900.0
2013-10-10 11:50:00,51.14,51.2,51.12,51.19,51000.0,33.5297,33.569,33.5166,33.5625,51000.0
2013-10-10 12:00:00,51.19,51.2,51.01,51.02,20000.0,33.5625,33.569,33.4445,33.451,20000.0
2013-10-10 12:10:00,51.02,51.02,50.98,51.02,23600.0,33.451,33.451,33.4248,33.451,23600.0
2013-10-10 12:20:00,51.02,51.02,50.95,50.95,39300.0,33.451,33.451,33.4051,33.4051,39300.0
2013-10-10 12:30:00,50.95,51.04,50.95,51.0,18200.0,33.4051,33.4641,33.4051,33.4379,18200.0
2013-10-10 12:40:00,51.0,51.04,50.98,51.01,14400.0,33.4379,33.4641,33.4248,33.4445,14400.0
2013-10-10 12:50:00,51.01,51.08,51.01,51.03,34700.0,33.4445,33.4904,33.4445,33.4576,34700.0
2013-10-10 13:00:00,51.03,51.04,50.87,50.89,141800.0,33.4576,33.4641,33.3527,33.3658,141800.0
2013-10-10 13:10:00,50.88,50.9,50.85,50.85,27900.0,33.3592,33.3723,33.3396,33.3396,27900.0
2013-10-10 13:20:00,50.85,50.86,50.81,50.85,46700.0,33.3396,33.3461,33.3133,33.3396,46700.0
2013-10-10 13:30:00,50.85,50.87,50.79,50.81,42400.0,33.3396,33.3527,33.3002,33.3133,42400.0
2013-10-10 13:40:00,50.81,50.82,50.75,50.76,21500.0,33.3133,33.3199,33.274,33.2805,21500.0
2013-10-10 13:50:00,50.75,50.8,50.72,50.8,46400.0,33.274,33.3068,33.2543,33.3068,46400.0
2013-10-10 14:00:00,50.79,50.8,50.67,50.67,29300.0,33.3002,33.3068,33.2215,33.2215,29300.0
2013-10-10 14:10:00,50.66,50.7,50.62,50.64,58800.0,33.215,33.2412,33.1888,33.2019,58800.0
2013-10-10 14:20:00,50.64,50.66,50.62,50.62,32100.0,33.2019,33.215,33.1888,33.1888,32100.0
2013-10-10 14:30:00,50.63,50.71,50.63,50.66,41000.0,33.1953,33.2478,33.1953,33.215,41000.0
2013-10-10 14:40:00,50.66,50.78,50.66,50.76,102900.0,33.215,33.2937,33.215,33.2805,102900.0
2013-10-10 14:50:00,50.76,50.78,50.74,50.76,63200.0,33.2805,33.2937,33.2674,33.2805,63200.0
2013-10-10 15:00:00,50.76,50.85,50.73,50.85,128400.0,33.2805,33.3396,33.2609,33.3396,128400.0
2013-10-10 15:10:00,50.85,51.0,50.85,50.9,62700.0,33.3396,33.4379,33.3396,33.3723,62700.0
2013-10-10 15:20:00,50.91,50.99,50.88,50.96,103200.0,33.3789,33.4313,33.3592,33.4117,103200.0
2013-10-10 15:30:00,50.97,50.98,50.91,50.94,84200.0,33.4182,33.4248,33.3789,33.3986,84200.0
2013-10-10 15:40:00,50.94,50.98,50.88,50.89,121000.0,33.3986,33.4248,33.3592,33.3658,121000.0
2013-10-10 15:50:00,50.89,50.98,50.87,50.98,202300.0,33.3658,33.4248,33.3527,33.4248,202300.0
2013-10-11 09:30:00,50.81,51.0,50.66,51.0,64300.0,33.3133,33.4379,33.215,33.4379,64300.0
2013-10-11 09:40:00,50.99,51.25,50.98,51.23,40400.0,33.4313,33.6018,33.4248,33.5887,40400.0
2013-10-11 09:50:00,51.24,51.31,51.18,51.3,34700.0,33.5953,33.6412,33.5559,33.6346,34700.0
2013-10-11 10:00:00,51.31,51.41,51.3,51.35,35500.0,33.6412,33.7067,33.6346,33.6674,35500.0
2013-10-11 10:10:00,51.34,51.38,51.28,51.28,46200.0,33.6608,33.687,33.6215,33.6215,46200.0
2013-10-11 10:20:00,51.28,51.37,51.24,51.33,32400.0,33.6215,33.6805,33.5953,33.6543,32400.0
2013-10-11 10:30:00,51.33,51.36,51.19,51.19,29800.0,33.6543,33.6739,33.5625,33.5625,29800.0
2013-10-11 10:40:00,51.2,51.21,51.13,51.15,81800.0,33.569,33.5756,33.5231,33.5362,81800.0
2013-10-11 10:50:00,51.13,51.21,51.12,51.19,41500.0,33.5231,33.5756,33.5166,33.5625,41500.0
2013-10-11 11:00:00,51.19,51.21,51.15,51.15,19500.0,33.5625,33.5756,33.5362,33.5362,19500.0
2013-10-11 11:10:00,51.16,51.21,51.13,51.17,25500.0,33.5428,33.5756,33.5231,33.5494,25500.0
2013-10-11 11:20:00,51.17,51.24,51.16,51.17,19900.0,33.5494,33.5953,33.5428,33.5494,19900.0
2013-10-11 11:30:00,51.17,51.3,51.15,51.27,27000.0,33.5494,33.6346,33.5362,33.6149,27000.0
2013-10-11 11:40:00,51.28,51.37,51.27,51.34,18500.0,33.6215,33.6805,33.6149,33.6608,18500.0
2013-10-11 11:50:00,51.33,51.42,51.3,51.42,33100.0,33.6543,33.7133,33.6346,33.7133,33100.0
2013-10-11 12:00:00,51.41,51.53,51.4,51.51,19300.0,33.7067,33.7854,33.7002,33.7723,19300.0
2013-10-11 12:10:00,51.51,51.57,51.48,51.56,18100.0,33.7723,33.8116,33.7526,33.8051,18100.0
2013-10-11 12:20:00,51.57,51.65,51.54,51.6,47100.0,33.8116,33.8641,33.7919,33.8313,47100.0
2013-10-11 12:30:00,51.6,51.66,51.51,51.52,37600.0,33.8313,33.8706,33.7723,33.7788,37600.0
2013-10-11 12:40:00,51.53,51.61,51.51,51.58,26200.0,33.7854,33.8378,33.7723,33.8182,26200.0
2013-10-11 12:50:00,51.58,51.58,51.53,51.55,32200.0,33.8182,33.8182,33.7854,33.7985,32200.0
2013-10-11 13:00:00,51.55,51.67,51.54,51.64,21100.0,33.7985,33.8772,33.7919,33.8575,21100.0
2013-10-11 13:10:00,51.65,51.66,51.54,51.56,23700.0,33.8641,33.8706,33.7919,33.8051,23700.0
2013-10-11 13:20:00,51.56,51.59,51.53,51.59,18600.0,33.8051,33.8247,33.7854,33.8247,18600.0
2013-10-11 13:30:00,51.59,51.65,51.58,51.62,14400.0,33.8247,33.8641,33.8182,33.8444,14400.0
2013-10-11 13:40:00,51.6,51.62,51.54,51.59,14300.0,33.8313,33.8444,33.7919,33.8247,14300.0
2013-10-11 13:50:00,51.58,51.59,51.54,51.57,15900.0,33.8182,33.8247,33.7919,33.8116,15900.0
2013-10-11 14:00:00,51.56,51.58,51.51,51.58,36900.0,33.8051,33.8182,33.7723,33.8182,36900.0
2013-10-11 14:10:00,51.57,51.58,51.52,51.55,33200.0,33.8116,33.8182,33.7788,33.7985,33200.0
2013-10-11 14:20:00,51.56,51.56,51.49,51.49,14200.0,33.8051,33.8051,33.7592,33.7592,14200.0
2013-10-11 14:30:00,51.48,51.49,51.44,51.44,26100.0,33.7526,33.7592,33.7264,33.7264,26100.0
2013-10-11 14:40:00,51.44,51.47,51.42,51.45,26200.0,33.7264,33.7461,33.7133,33.7329,26200.0
2013-10-11 14:50:00,51.45,51.45,51.4,51.44,14100.0,33.7329,33.7329,33.7002,33.7264,14100.0
2013-10-11 15:00:00,51.45,51.45,51.38,51.4,31000.0,33.7329,33.7329,33.687,33.7002,31000.0
2013-10-11 15:10:00,51.4,51.43,51.34,51.34,29000.0,33.7002,33.7198,33.6608,33.6608,29000.0
2013-10-11 15:20:00,51.34,51.38,51.32,51.38,28300.0,33.6608,33.687,33.6477,33.687,28300.0
2013-10-11 15:30:00,51.38,51.43,51.34,51.34,34800.0,33.687,33.7198,33.6608,33.6608,34800.0
2013-10-11 15:40:00,51.35,51.39,51.3,51.3,79000.0,33.6674,33.6936,33.6346,33.6346,79000.0
2013-10-11 15:50:00,51.3,51.46,51.29,51.46,156000.0,33.6346,33.7395,33.628,33.7395,156000.0
2013-10-14 09:30:00,51.2,51.27,50.69,50.87,66800.0,33.569,33.6149,33.2347,33.3527,66800.0
2013-10-14 09:40:00,50.89,50.95,50.84,50.87,75100.0,33.3658,33.4051,33.333,33.3527,75100.0
2013-10-14 09:50:00,50.88,50.92,50.82,50.89,68900.0,33.3592,33.3854,33.3199,33.3658,68900.0
2013-10-14 10:00:00,50.93,50.97,50.8,50.81,56700.0,33.392,33.4182,33.3068,33.3133,56700.0
2013-10-14 10:10:00,50.8,50.8,50.71,50.73,66400.0,33.3068,33.3068,33.2478,33.2609,66400.0
2013-10-14 10:20:00,50.73,50.76,50.69,50.73,57300.0,33.2609,33.2805,33.2347,33.2609,57300.0
2013-10-14 10:30:00,50.71,50.75,50.66,50.69,52800.0,33.2478,33.274,33.215,33.2347,52800.0
2013-10-14 10:40:00,50.68,50.7,50.61,50.62,59100.0,33.2281,33.2412,33.1822,33.1888,59100.0
2013-10-14 10:50:00,50.63,50.64,50.51,50.63,45500.0,33.1953,33.2019,33.1166,33.1953,45500.0
2013-10-14 11:00:00,50.63,50.71,50.61,50.68,32700.0,33.1953,33.2478,33.1822,33.2281,32700.0
2013-10-14 11:10:00,50.7,50.71,50.64,50.66,79100.0,33.2412,33.2478,33.2019,33.215,79100.0
2013-10-14 11:20:00,50.66,50.67,50.58,50.62,35800.0,33.215,33.2215,33.1625,33.1888,35800.0
2013-10-14 11:30:00,50.63,50.75,50.62,50.74,55200.0,33.1953,33.274,33.1888,33.2674,55200.0
2013-10-14 11:40:00,50.74,50.81,50.74,50.79,51300.0,33.2674,33.3133,33.2674,33.3002,51300.0
2013-10-14 11:50:00,50.79,50.84,50.78,50.82,51200.0,33.3002,33.333,33.2937,33.3199,51200.0
2013-10-14 12:00:00,50.82,50.86,50.8,50.83,40000.0,33.3199,33.3461,33.3068,33.3264,40000.0
2013-10-14 12:10:00,50.83,50.9,50.77,50.88,45900.0,33.3264,33.3723,33.2871,33.3592,45900.0
2013-10-14 12:20:00,50.89,50.89,50.73,50.75,33500.0,33.3658,33.3658,33.2609,33.274,33500.0
2013-10-14 12:30:00,50.76,50.86,50.73,50.86,58500.0,33.2805,33.3461,33.2609,33.3461,58500.0
2013-10-14 12:40:00,50.86,50.88,50.84,50.86,40700.0,33.3461,33.3592,33.333,33.3461,40700.0
2013-10-14 12:50:00,50.86,50.92,50.82,50.85,35200.0,33.3461,33.3854,33.3199,33.3396,35200.0
2013-10-14 13:00:00,50.85,50.91,50.83,50.91,42100.0,33.3396,33.3789,33.3264,33.3789,42100.0
2013-10-14 13:10:00,50.91,50.94,50.87,50.93,74500.0,33.3789,33.3986,33.3527,33.392,74500.0
2013-10-14 13:20:00,50.94,51.06,50.94,51.05,26700.0,33.3986,33.4772,33.3986,33.4707,26700.0
2013-10-14 13:30:00,51.05,51.06,51.04,51.05,33400.0,33.4707,33.4772,33.4641,33.4707,33400.0
2013-10-14 13:40:00,51.05,51.05,51.03,51.05,42100.0,33.4707,33.4707,33.4576,33.4707,42100.0
2013-10-14 13:50:00,51.05,51.12,51.03,51.12,34000.0,33.4707,33.5166,33.4576,33.5166,34000.0
2013-10-14 14:00:00,51.12,51.3,51.11,51.25,87100.0,33.5166,33.6346,33.51,33.6018,87100.0
2013-10-14 14:10:00,51.24,51.24,51.2,51.24,11800.0,33.5953,33.5953,33.569,33.5953,11800.0
2013-10-14 14:20:00,51.24,51.26,51.17,51.21,38300.0,33.5953,33.6084,33.5494,33.5756,38300.0
2013-10-14 14:30:00,51.21,51.24,51.18,51.24,28400.0,33.5756,33.5953,33.5559,33.5953,28400.0
2013-10-14 14:40:00,51.25,51.25,51.07,51.21,46400.0,33.6018,33.6018,33.4838,33.5756,46400.0
2013-10-14 14:50:00,51.22,51.22,51.16,51.21,21700.0,33.5821,33.5821,33.5428,33.5756,21700.0
2013-10-14 15:00:00,51.21,51.4,51.18,51.38,41000.0,33.5756,33.7002,33.5559,33.687,41000.0
2013-10-14 15:10:00,51.4,51.43,51.36,51.37,56300.0,33.7002,33.7198,33.6739,33.6805,56300.0
2013-10-14 15:20:00,51.36,51.39,51.3,51.34,43800.0,33.6739,33.6936,33.6346,33.6608,43800.0
2013-10-14 15:30:00,51.34,51.41,51.31,51.32,48200.0,33.6608,33.7067,33.6412,33.6477,48200.0
2013-10-14 15:40:00,51.31,51.37,51.2,51.21,86100.0,33.6412,33.6805,33.569,33.5756,86100.0
2013-10-14 15:50:00,51.21,51.36,51.18,51.35,158800.0,33.5756,33.6739,33.5559,33.6674,158800.0
2013-10-15 09:30:00,51.08,51.14,51.02,51.1,26500.0,33.4904,33.5297,33.451,33.5035,26500.0
2013-10-15 09:40:00,51.07,51.17,51.0,51.01,185400.0,33.4838,33.5494,33.4379,33.4445,185400.0
2013-10-15 09:50:00,51.0,51.04,50.94,51.01,50300.0,33.4379,33.4641,33.3986,33.4445,50300.0
2013-10-15 10:00:00,51.01,51.09,50.93,51.09,60500.0,33.4445,33.4969,33.392,33.4969,60500.0
2013-10-15 10:10:00,51.08,51.1,50.97,50.98,63800.0,33.4904,33.5035,33.4182,33.4248,63800.0
2013-10-15 10:20:00,50.98,51.05,50.98,51.05,34500.0,33.4248,33.4707,33.4248,33.4707,34500.0
2013-10-15 10:30:00,51.05,51.14,51.04,51.12,12700.0,33.4707,33.5297,33.4641,33.5166,12700.0
2013-10-15 10:40:00,51.14,51.18,51.04,51.12,39700.0,33.5297,33.5559,33.4641,33.5166,39700.0
2013-10-15 10:50:00,51.11,51.11,50.99,51.03,21200.0,33.51,33.51,33.4313,33.4576,21200.0
2013-10-15 11:00:00,51.03,51.07,50.93,50.96,34900.0,33.4576,33.4838,33.392,33.4117,34900.0
2013-10-15 11:10:00,50.94,51.1,50.94,51.1,60100.0,33.3986,33.5035,33.3986,33.5035,60100.0
2013-10-15 11:20:00,51.1,51.19,51.08,51.11,17100.0,33.5035,33.5625,33.4904,33.51,17100.0
2013-10-15 11:30:00,51.1,51.16,51.01,51.03,13700.0,33.5035,33.5428,33.4445,33.4576,13700.0
2013-10-15 11:40:00,51.02,51.03,50.91,50.91,16900.0,33.451,33.4576,33.3789,33.3789,16900.0
2013-10-15 11:50:00,50.92,51.03,50.92,50.97,11900.0,33.3854,33.4576,33.3854,33.4182,11900.0
2013-10-15 12:00:00,50.98,50.99,50.92,50.96,19500.0,33.4248,33.4313,33.3854,33.4117,19500.0
2013-10-15 12:10:00,50.94,50.97,50.84,50.86,18900.0,33.3986,33.4182,33.333,33.3461,18900.0
2013-10-15 12:20:00,50.85,50.91,50.83,50.83,16000.0,33.3396,33.3789,33.3264,33.3264,16000.0
2013-10-15 12:30:00,50.83,50.94,50.83,50.88,17600.0,33.3264,33.3986,33.3264,33.3592,17600.0
2013-10-15 12:40:00,50.86,50.99,50.84,50.92,21700.0,33.3461,33.4313,33.333,33.3854,21700.0
2013-10-15 12:50:00,50.89,50.9,50.8,50.81,45700.0,33.3658,33.3723,33.3068,33.3133,45700.0
2013-10-15 13:00:00,50.81,50.85,50.8,50.84,30500.0,33.3133,33.3396,33.3068,33.333,30500.0
2013-10-15 13:10:00,50.84,50.92,50.83,50.88,13600.0,33.333,33.3854,33.3264,33.3592,13600.0
2013-10-15 13:20:00,50.88,50.88,50.82,50.84,28000.0,33.3592,33.3592,33.3199,33.333,28000.0
2013-10-15 13:30:00,50.83,50.87,50.83,50.85,22200.0,33.3264,33.3527,33.3264,33.3396,22200.0
2013-10-15 13:40:00,50.85,50.95,50.84,50.93,13900.0,33.3396,33.4051,33.333,33.392,13900.0
2013-10-15 13:50:00,50.94,50.99,50.91,50.97,23700.0,33.3986,33.4313,33.3789,33.4182,23700.0
2013-10-15 14:00:00,50.98,51.02,50.92,50.92,23700.0,33.4248,33.451,33.3854,33.3854,23700.0
2013-10-15 14:10:00,50.91,50.92,50.84,50.87,18800.0,33.3789,33.3854,33.333,33.3527,18800.0
2013-10-15 14:20:00,50.89,50.9,50.82,50.84,79900.0,33.3658,33.3723,33.3199,33.333,79900.0
2013-10-15 14:30:00,50.83,50.85,50.64,50.7,69200.0,33.3264,33.3396,33.2019,33.2412,69200.0
2013-10-15 14:40:00,50.7,50.75,50.6,50.71,124800.0,33.2412,33.274,33.1756,33.2478,124800.0
2013-10-15 14:50:00,50.7,50.81,50.69,50.81,35600.0,33.2412,33.3133,33.2347,33.3133,35600.0
2013-10-15 15:00:00,50.82,51.0,50.82,50.99,91200.0,33.3199,33.4379,33.3199,33.4313,91200.0
2013-10-15 15:10:00,50.96,51.03,50.93,50.96,39600.0,33.4117,33.4576,33.392,33.4117,39600.0
2013-10-15 15:20:00,50.97,51.02,50.92,51.01,54900.0,33.4182,33.451,33.3854,33.4445,54900.0
2013-10-15 15:30:00,51.02,51.02,50.93,50.96,82800.0,33.451,33.451,33.392,33.4117,82800.0
2013-10-15 15:40:00,50.96,50.96,50.83,50.9,98900.0,33.4117,33.4117,33.3264,33.3723,98900.0
2013-10-15 15:50:00,50.9,50.97,50.86,50.88,220100.0,33.3723,33.4182,33.3461,33.3592,220100.0
2013-10-16 09:30:00,51.22,51.38,50.94,51.24,62900.0,33.5821,33.687,33.3986,33.5953,62900.0
2013-10-16 09:40:00,51.24,51.3,51.12,51.28,22200.0,33.5953,33.6346,33.5166,33.6215,22200.0
2013-10-16 09:50:00,51.28,51.75,51.28,51.75,64900.0,33.6215,33.9296,33.6215,33.9296,64900.0
2013-10-16 10:00:00,51.75,51.93,51.74,51.9,221700.0,33.9296,34.0477,33.9231,34.028,221700.0
2013-10-16 10:10:00,51.9,51.99,51.69,51.74,115200.0,34.028,34.087,33.8903,33.9231,115200.0
2013-10-16 10:20:00,51.74,51.82,51.68,51.71,36800.0,33.9231,33.9755,33.8837,33.9034,36800.0
2013-10-16 10:30:00,51.7,51.72,51.66,51.69,27100.0,33.8969,33.91,33.8706,33.8903,27100.0
2013-10-16 10:40:00,51.68,51.87,51.68,51.87,27800.0,33.8837,34.0083,33.8837,34.0083,27800.0
2013-10-16 10:50:00,51.87,51.88,51.76,51.82,38300.0,34.0083,34.0149,33.9362,33.9755,38300.0
2013-10-16 11:00:00,51.82,51.93,51.79,51.82,52400.0,33.9755,34.0477,33.9559,33.9755,52400.0
2013-10-16 11:10:00,51.82,51.88,51.8,51.81,52400.0,33.9755,34.0149,33.9624,33.969,52400.0
2013-10-16 11:20:00,51.81,51.84,51.7,51.7,107700.0,33.969,33.9886,33.8969,33.8969,107700.0
2013-10-16 11:30:00,51.7,51.72,51.63,51.64,50600.0,33.8969,33.91,33.851,33.8575,50600.0
2013-10-16 11:40:00,51.63,51.65,51.58,51.61,26900.0,33.851,33.8641,33.8182,33.8378,26900.0
2013-10-16 11:50:00,51.61,51.64,51.58,51.61,46100.0,33.8378,33.8575,33.8182,33.8378,46100.0
2013-10-16 12:00:00,51.6,51.66,51.6,51.61,130000.0,33.8313,33.8706,33.8313,33.8378,130000.0
2013-10-16 12:10:00,51.62,51.68,51.6,51.68,61800.0,33.8444,33.8837,33.8313,33.8837,61800.0
2013-10-16 12:20:00,51.67,51.69,51.6,51.6,35100.0,33.8772,33.8903,33.8313,33.8313,35100.0
2013-10-16 12:30:00,51.6,51.73,51.58,51.73,86700.0,33.8313,33.9165,33.8182,33.9165,86700.0
2013-10-16 12:40:00,51.73,51.76,51.7,51.7,21200.0,33.9165,33.9362,33.8969,33.8969,21200.0
2013-10-16 12:50:00,51.71,51.75,51.66,51.68,29200.0,33.9034,33.9296,33.8706,33.8837,29200.0
2013-10-16 13:00:00,51.69,51.71,51.61,51.61,17700.0,33.8903,33.9034,33.8378,33.8378,17700.0
2013-10-16 13:10:00,51.6,51.67,51.6,51.66,29600.0,33.8313,33.8772,33.8313,33.8706,29600.0
2013-10-16 13:20:00,51.66,51.67,51.6,51.66,25700.0,33.8706,33.8772,33.8313,33.8706,25700.0
2013-10-16 13:30:00,51.66,51.67,51.63,51.65,27500.0,33.8706,33.8772,33.851,33.8641,27500.0
2013-10-16 13:40:00,51.66,51.71,51.65,51.7,33000.0,33.8706,33.9034,33.8641,33.8969,33000.0
2013-10-16 13:50:00,51.7,51.7,51.64,51.64,63100.0,33.8969,33.8969,33.8575,33.8575,63100.0
2013-10-16 14:00:00,51.64,51.66,51.55,51.58,76200.0,33.8575,33.8706,33.7985,33.8182,76200.0
2013-10-16 14:10:00,51.58,51.61,51.5,51.53,35200.0,33.8182,33.8378,33.7657,33.7854,35200.0
2013-10-16 14:20:00,51.53,51.57,51.47,51.5,58300.0,33.7854,33.8116,33.7461,33.7657,58300.0
2013-10-16 14:30:00,51.5,51.53,51.48,51.49,26000.0,33.7657,33.7854,33.7526,33.7592,26000.0
2013-10-16 14:40:00,51.49,51.54,51.47,51.53,36000.0,33.7592,33.7919,33.7461,33.7854,36000.0
2013-10-16 14:50:00,51.53,51.53,51.44,51.45,36600.0,33.7854,33.7854,33.7264,33.7329,36600.0
2013-10-16 15:00:00,51.45,51.5,51.42,51.48,50600.0,33.7329,33.7657,33.7133,33.7526,50600.0
2013-10-16 15:10:00,51.47,51.53,51.47,51.51,32800.0,33.7461,33.7854,33.7461,33.7723,32800.0
2013-10-16 15:20:00,51.51,51.59,51.49,51.51,38100.0,33.7723,33.8247,33.7592,33.7723,38100.0
2013-10-16 15:30:00,51.5,51.56,51.49,51.55,60600.0,33.7657,33.8051,33.7592,33.7985,60600.0
2013-10-16 15:40:00,51.55,51.61,51.51,51.55,109400.0,33.7985,33.8378,33.7723,33.7985,109400.0
2013-10-16 15:50:00,51.55,51.6,51.52,51.57,191400.0,33.7985,33.8313,33.7788,33.8116,191400.0
2013-10-17 09:30:00,51.25,51.48,51.13,51.47,57000.0,33.6018,33.7526,33.5231,33.7461,57000.0
2013-10-17 09:40:00,51.48,51.51,51.32,51.47,78800.0,33.7526,33.7723,33.6477,33.7461,78800.0
2013-10-17 09:50:00,51.47,51.61,51.4,51.53,235100.0,33.7461,33.8378,33.7002,33.7854,235100.0
2013-10-17 10:00:00,51.57,51.71,51.51,51.65,150600.0,33.8116,33.9034,33.7723,33.8641,150600.0
2013-10-17 10:10:00,51.65,51.78,51.65,51.77,139200.0,33.8641,33.9493,33.8641,33.9427,139200.0
2013-10-17 10:20:00,51.78,51.92,51.78,51.92,47200.0,33.9493,34.0411,33.9493,34.0411,47200.0
2013-10-17 10:30:00,51.91,52.03,51.91,51.95,115300.0,34.0345,34.1132,34.0345,34.0608,115300.0
2013-10-17 10:40:00,51.94,52.01,51.92,52.01,177500.0,34.0542,34.1001,34.0411,34.1001,177500.0
2013-10-17 10:50:00,52.0,52.0,51.93,51.96,77300.0,34.0935,34.0935,34.0477,34.0673,77300.0
2013-10-17 11:00:00,51.97,52.14,51.97,52.14,126600.0,34.0739,34.1853,34.0739,34.1853,126600.0
2013-10-17 11:10:00,52.13,52.34,52.07,52.07,130200.0,34.1788,34.3165,34.1394,34.1394,130200.0
2013-10-17 11:20:00,52.08,52.12,52.04,52.12,58100.0,34.146,34.1722,34.1198,34.1722,58100.0
2013-10-17 11:30:00,52.12,52.23,52.12,52.2,40800.0,34.1722,34.2443,34.1722,34.2247,40800.0
2013-10-17 11:40:00,52.21,52.24,52.18,52.23,49500.0,34.2312,34.2509,34.2116,34.2443,49500.0
2013-10-17 11:50:00,52.23,52.27,52.18,52.18,43100.0,34.2443,34.2706,34.2116,34.2116,43100.0
2013-10-17 12:00:00,52.18,52.19,52.04,52.08,45300.0,34.2116,34.2181,34.1198,34.146,45300.0
2013-10-17 12:10:00,52.08,52.22,52.08,52.22,37900.0,34.146,34.2378,34.146,34.2378,37900.0
2013-10-17 12:20:00,52.22,52.25,52.2,52.21,12500.0,34.2378,34.2575,34.2247,34.2312,12500.0
2013-10-17 12:30:00,52.22,52.31,52.22,52.3,20700.0,34.2378,34.2968,34.2378,34.2902,20700.0
2013-10-17 12:40:00,52.3,52.39,52.3,52.38,41000.0,34.2902,34.3492,34.2902,34.3427,41000.0
2013-10-17 12:50:00,52.37,52.47,52.37,52.46,37500.0,34.3361,34.4017,34.3361,34.3951,37500.0
2013-10-17 13:00:00,52.45,52.64,52.45,52.58,113600.0,34.3886,34.5132,34.3886,34.4738,113600.0
2013-10-17 13:10:00,52.58,52.61,52.51,52.52,67100.0,34.4738,34.4935,34.4279,34.4345,67100.0
2013-10-17 13:20:00,52.53,52.56,52.5,52.54,43300.0,34.441,34.4607,34.4214,34.4476,43300.0
2013-10-17 13:30:00,52.54,52.62,52.54,52.57,89400.0,34.4476,34.5,34.4476,34.4673,89400.0
2013-10-17 13:40:00,52.56,52.64,52.55,52.56,55500.0,34.4607,34.5132,34.4542,34.4607,55500.0
2013-10-17 13:50:00,52.55,52.55,52.39,52.39,35700.0,34.4542,34.4542,34.3492,34.3492,35700.0
2013-10-17 14:00:00,52.39,52.41,52.36,52.39,34500.0,34.3492,34.3624,34.3296,34.3492,34500.0
2013-10-17 14:10:00,52.4,52.4,52.35,52.35,37900.0,34.3558,34.3558,34.323,34.323,37900.0
2013-10-17 14:20:00,52.35,52.36,52.22,52.23,64500.0,34.323,34.3296,34.2378,34.2443,64500.0
2013-10-17 14:30:00,52.23,52.29,52.23,52.25,31200.0,34.2443,34.2837,34.2443,34.2575,31200.0
2013-10-17 14:40:00,52.26,52.28,52.17,52.19,29400.0,34.264,34.2771,34.205,34.2181,29400.0
2013-10-17 14:50:00,52.19,52.21,52.15,52.2,95500.0,34.2181,34.2312,34.1919,34.2247,95500.0
2013-10-17 15:00:00,52.2,52.37,52.19,52.36,70400.0,34.2247,34.3361,34.2181,34.3296,70400.0
2013-10-17 15:10:00,52.36,52.61,52.36,52.61,126000.0,34.3296,34.4935,34.3296,34.4935,126000.0
2013-10-17 15:20:00,52.6,52.61,52.42,52.43,155700.0,34.4869,34.4935,34.3689,34.3755,155700.0
2013-10-17 15:30:00,52.44,52.63,52.43,52.61,109700.0,34.382,34.5066,34.3755,34.4935,109700.0
2013-10-17 15:40:00,52.61,52.68,52.58,52.64,182400.0,34.4935,34.5394,34.4738,34.5132,182400.0
2013-10-17 15:50:00,52.65,52.7,52.61,52.66,223500.0,34.5197,34.5525,34.4935,34.5263,223500.0
2013-10-18 09:30:00,52.93,53.0,52.63,52.65,220000.0,34.7033,34.7492,34.5066,34.5197,220000.0
2013-10-18 09:40:00,52.68,52.79,52.66,52.71,131100.0,34.5394,34.6115,34.5263,34.5591,131100.0
2013-10-18 09:50:00,52.71,52.79,52.69,52.75,110700.0,34.5591,34.6115,34.5459,34.5853,110700.0
2013-10-18 10:00:00,52.75,52.92,52.74,52.92,142600.0,34.5853,34.6967,34.5787,34.6967,142600.0
2013-10-18 10:10:00,52.91,53.05,52.88,53.04,172200.0,34.6902,34.782,34.6705,34.7754,172200.0
2013-10-18 10:20:00,53.02,53.1,53.01,53.01,88600.0,34.7623,34.8148,34.7557,34.7557,88600.0
2013-10-18 10:30:00,53.0,53.01,52.79,52.83,37600.0,34.7492,34.7557,34.6115,34.6377,37600.0
2013-10-18 10:40:00,52.83,52.91,52.82,52.88,40100.0,34.6377,34.6902,34.6312,34.6705,40100.0
2013-10-18 10:50:00,52.88,52.9,52.81,52.83,29700.0,34.6705,34.6836,34.6246,34.6377,29700.0
2013-10-18 11:00:00,52.83,52.91,52.82,52.83,197500.0,34.6377,34.6902,34.6312,34.6377,197500.0
2013-10-18 11:10:00,52.83,52.87,52.81,52.83,91400.0,34.6377,34.664,34.6246,34.6377,91400.0
2013-10-18 11:20:00,52.82,52.86,52.82,52.84,44900.0,34.6312,34.6574,34.6312,34.6443,44900.0
2013-10-18 11:30:00,52.84,52.93,52.83,52.88,31500.0,34.6443,34.7033,34.6377,34.6705,31500.0
2013-10-18 11:40:00,52.88,52.92,52.87,52.91,18100.0,34.6705,34.6967,34.664,34.6902,18100.0
2013-10-18 11:50:00,52.91,52.94,52.88,52.88,20500.0,34.6902,34.7099,34.6705,34.6705,20500.0
2013-10-18 12:00:00,52.87,52.92,52.85,52.9,34300.0,34.664,34.6967,34.6508,34.6836,34300.0
2013-10-18 12:10:00,52.9,52.94,52.88,52.9,24400.0,34.6836,34.7099,34.6705,34.6836,24400.0
2013-10-18 12:20:00,52.89,52.91,52.86,52.87,49400.0,34.6771,34.6902,34.6574,34.664,49400.0
2013-10-18 12:30:00,52.88,52.92,52.86,52.91,22800.0,34.6705,34.6967,34.6574,34.6902,22800.0
2013-10-18 12:40:00,52.92,52.95,52.87,52.9,18100.0,34.6967,34.7164,34.664,34.6836,18100.0
2013-10-18 12:50:00,52.9,52.98,52.9,52.98,24900.0,34.6836,34.7361,34.6836,34.7361,24900.0
2013-10-18 13:00:00,52.98,53.1,52.95,53.08,43400.0,34.7361,34.8148,34.7164,34.8016,43400.0
2013-10-18 13:10:00,53.09,53.1,53.05,53.08,16200.0,34.8082,34.8148,34.782,34.8016,16200.0
2013-10-18 13:20:00,53.07,53.17,53.07,53.17,43500.0,34.7951,34.8607,34.7951,34.8607,43500.0
2013-10-18 13:30:00,53.17,53.18,53.08,53.09,34000.0,34.8607,34.8672,34.8016,34.8082,34000.0
2013-10-18 13:40:00,53.09,53.15,53.08,53.15,25600.0,34.8082,34.8475,34.8016,34.8475,25600.0
2013-10-18 13:50:00,53.16,53.24,53.15,53.24,36300.0,34.8541,34.9065,34.8475,34.9065,36300.0
2013-10-18 14:00:00,53.24,53.24,53.14,53.16,33300.0,34.9065,34.9065,34.841,34.8541,33300.0
2013-10-18 14:10:00,53.17,53.2,53.15,53.2,32500.0,34.8607,34.8803,34.8475,34.8803,32500.0
2013-10-18 14:20:00,53.2,53.22,53.11,53.14,46500.0,34.8803,34.8934,34.8213,34.841,46500.0
2013-10-18 14:30:00,53.14,53.22,53.13,53.18,54700.0,34.841,34.8934,34.8344,34.8672,54700.0
2013-10-18 14:40:00,53.17,53.23,53.15,53.15,36600.0,34.8607,34.9,34.8475,34.8475,36600.0
2013-10-18 14:50:00,53.15,53.2,53.14,53.16,32300.0,34.8475,34.8803,34.841,34.8541,32300.0
2013-10-18 15:00:00,53.16,53.21,53.0,53.0,103200.0,34.8541,34.8869,34.7492,34.7492,103200.0
2013-10-18 15:10:00,53.0,53.0,52.93,52.96,58700.0,34.7492,34.7492,34.7033,34.723,58700.0
2013-10-18 15:20:00,52.96,52.99,52.94,52.99,68000.0,34.723,34.7426,34.7099,34.7426,68000.0
2013-10-18 15:30:00,52.98,53.02,52.92,52.93,70000.0,34.7361,34.7623,34.6967,34.7033,70000.0
2013-10-18 15:40:00,52.94,53.0,52.93,52.95,190200.0,34.7099,34.7492,34.7033,34.7164,190200.0
2013-10-18 15:50:00,52.96,53.0,52.96,53.0,185500.0,34.723,34.7492,34.723,34.7492,185500.0
2013-10-21 09:30:00,53.04,53.14,52.9,52.92,52500.0,34.7754,34.841,34.6836,34.6967,52500.0
2013-10-21 09:40:00,52.92,52.97,52.78,52.87,51500.0,34.6967,34.7295,34.6049,34.664,51500.0
2013-10-21 09:50:00,52.89,52.92,52.72,52.88,53800.0,34.6771,34.6967,34.5656,34.6705,53800.0
2013-10-21 10:00:00,52.89,53.0,52.84,52.93,81900.0,34.6771,34.7492,34.6443,34.7033,81900.0
2013-10-21 10:10:00,52.93,52.93,52.72,52.8,37100.0,34.7033,34.7033,34.5656,34.6181,37100.0
2013-10-21 10:20:00,52.8,52.81,52.7,52.7,37600.0,34.6181,34.6246,34.5525,34.5525,37600.0
2013-10-21 10:30:00,52.7,52.71,52.52,52.53,81600.0,34.5525,34.5591,34.4345,34.441,81600.0
2013-10-21 10:40:00,52.53,52.63,52.53,52.61,27500.0,34.441,34.5066,34.441,34.4935,27500.0
2013-10-21 10:50:00,52.61,52.64,52.48,52.48,39100.0,34.4935,34.5132,34.4083,34.4083,39100.0
2013-10-21 11:00:00,52.48,52.53,52.41,52.49,57200.0,34.4083,34.441,34.3624,34.4148,57200.0
2013-10-21 11:10:00,52.49,52.5,52.45,52.46,33600.0,34.4148,34.4214,34.3886,34.3951,33600.0
2013-10-21 11:20:00,52.46,52.49,52.39,52.49,46600.0,34.3951,34.4148,34.3492,34.4148,46600.0
2013-10-21 11:30:00,52.48,52.51,52.42,52.44,32700.0,34.4083,34.4279,34.3689,34.382,32700.0
2013-10-21 11:40:00,52.45,52.55,52.44,52.53,42100.0,34.3886,34.4542,34.382,34.441,42100.0
2013-10-21 11:50:00,52.53,52.53,52.47,52.48,53700.0,34.441,34.441,34.4017,34.4083,53700.0
2013-10-21 12:00:00,52.48,52.48,52.35,52.38,52700.0,34.4083,34.4083,34.323,34.3427,52700.0
2013-10-21 12:10:00,52.38,52.38,52.27,52.27,119100.0,34.3427,34.3427,34.2706,34.2706,119100.0
2013-10-21 12:20:00,52.28,52.33,52.28,52.32,45400.0,34.2771,34.3099,34.2771,34.3034,45400.0
2013-10-21 12:30:00,52.31,52.32,52.21,52.24,53600.0,34.2968,34.3034,34.2312,34.2509,53600.0
2013-10-21 12:40:00,52.26,52.26,52.18,52.18,47400.0,34.264,34.264,34.2116,34.2116,47400.0
2013-10-21 12:50:00,52.19,52.25,52.18,52.23,20800.0,34.2181,34.2575,34.2116,34.2443,20800.0
2013-10-21 13:00:00,52.24,52.33,52.23,52.31,18700.0,34.2509,34.3099,34.2443,34.2968,18700.0
2013-10-21 13:10:00,52.31,52.37,52.3,52.32,26400.0,34.2968,34.3361,34.2902,34.3034,26400.0
2013-10-21 13:20:00,52.32,52.32,52.23,52.23,51200.0,34.3034,34.3034,34.2443,34.2443,51200.0
2013-10-21 13:30:00,52.25,52.27,52.16,52.18,162500.0,34.2575,34.2706,34.1984,34.2116,162500.0
2013-10-21 13:40:00,52.18,52.22,52.12,52.21,44600.0,34.2116,34.2378,34.1722,34.2312,44600.0
2013-10-21 13:50:00,52.2,52.22,52.17,52.19,23800.0,34.2247,34.2378,34.205,34.2181,23800.0
2013-10-21 14:00:00,52.18,52.18,52.12,52.17,29000.0,34.2116,34.2116,34.1722,34.205,29000.0
2013-10-21 14:10:00,52.17,52.17,52.11,52.11,23100.0,34.205,34.205,34.1657,34.1657,23100.0
2013-10-21 14:20:00,52.12,52.13,51.99,52.02,52600.0,34.1722,34.1788,34.087,34.1067,52600.0
2013-10-21 14:30:00,52.02,52.06,52.01,52.01,31200.0,34.1067,34.1329,34.1001,34.1001,31200.0
2013-10-21 14:40:00,52.02,52.02,51.97,51.99,49800.0,34.1067,34.1067,34.0739,34.087,49800.0
2013-10-21 14:50:00,51.99,52.03,51.98,51.98,62100.0,34.087,34.1132,34.0804,34.0804,62100.0
2013-10-21 15:00:00,51.98,52.03,51.95,52.01,33700.0,34.0804,34.1132,34.0608,34.1001,33700.0
2013-10-21 15:10:00,52.02,52.1,52.02,52.08,50300.0,34.1067,34.1591,34.1067,34.146,50300.0
2013-10-21 15:20:00,52.09,52.1,52.0,52.02,63700.0,34.1526,34.1591,34.0935,34.1067,63700.0
2013-10-21 15:30:00,52.02,52.04,51.97,51.99,77900.0,34.1067,34.1198,34.0739,34.087,77900.0
2013-10-21 15:40:00,52.0,52.0,51.93,51.96,145200.0,34.0935,34.0935,34.0477,34.0673,145200.0
2013-10-21 15:50:00,51.97,52.03,51.9,51.99,357100.0,34.0739,34.1132,34.028,34.087,357100.0
2013-10-22 09:30:00,52.1,52.2,51.85,52.16,66800.0,34.1591,34.2247,33.9952,34.1984,66800.0
2013-10-22 09:40:00,52.16,52.19,51.92,51.94,93600.0,34.1984,34.2181,34.0411,34.0542,93600.0
2013-10-22 09:50:00,51.94,51.98,51.78,51.84,146700.0,34.0542,34.0804,33.9493,33.9886,146700.0
2013-10-22 10:00:00,51.83,51.9,51.79,51.83,94000.0,33.9821,34.028,33.9559,33.9821,94000.0
2013-10-22 10:10:00,51.83,51.93,51.81,51.84,92500.0,33.9821,34.0477,33.969,33.9886,92500.0
2013-10-22 10:20:00,51.84,51.85,51.54,51.54,174600.0,33.9886,33.9952,33.7919,33.7919,174600.0
2013-10-22 10:30:00,51.55,51.58,51.36,51.57,146200.0,33.7985,33.8182,33.6739,33.8116,146200.0
2013-10-22 10:40:00,51.57,51.57,51.41,51.41,112400.0,33.8116,33.8116,33.7067,33.7067,112400.0
2013-10-22 10:50:00,51.42,51.43,51.23,51.39,99700.0,33.7133,33.7198,33.5887,33.6936,99700.0
2013-10-22 11:00:00,51.38,51.59,51.38,51.47,76500.0,33.687,33.8247,33.687,33.7461,76500.0
2013-10-22 11:10:00,51.48,51.52,51.36,51.46,93000.0,33.7526,33.7788,33.6739,33.7395,93000.0
2013-10-22 11:20:00,51.47,51.53,51.32,51.41,107100.0,33.7461,33.7854,33.6477,33.7067,107100.0
2013-10-22 11:30:00,51.41,51.43,51.26,51.34,174700.0,33.7067,33.7198,33.6084,33.6608,174700.0
2013-10-22 11:40:00,51.34,51.34,51.17,51.21,114600.0,33.6608,33.6608,33.5494,33.5756,114600.0
2013-10-22 11:50:00,51.21,51.27,51.18,51.25,113500.0,33.5756,33.6149,33.5559,33.6018,113500.0
2013-10-22 12:00:00,51.25,51.25,51.1,51.11,80900.0,33.6018,33.6018,33.5035,33.51,80900.0
2013-10-22 12:10:00,51.11,51.11,50.95,50.97,133400.0,33.51,33.51,33.4051,33.4182,133400.0
2013-10-22 12:20:00,50.97,51.12,50.96,50.98,84500.0,33.4182,33.5166,33.4117,33.4248,84500.0
2013-10-22 12:30:00,50.97,50.97,50.88,50.89,93700.0,33.4182,33.4182,33.3592,33.3658,93700.0
2013-10-22 12:40:00,50.89,50.91,50.84,50.86,95200.0,33.3658,33.3789,33.333,33.3461,95200.0
2013-10-22 12:50:00,50.86,51.05,50.86,51.05,61300.0,33.3461,33.4707,33.3461,33.4707,61300.0
2013-10-22 13:00:00,51.05,51.12,50.97,51.11,55600.0,33.4707,33.5166,33.4182,33.51,55600.0
2013-10-22 13:10:00,51.11,51.16,51.06,51.06,42600.0,33.51,33.5428,33.4772,33.4772,42600.0
2013-10-22 13:20:00,51.06,51.14,51.05,51.07,54700.0,33.4772,33.5297,33.4707,33.4838,54700.0
2013-10-22 13:30:00,51.07,51.21,51.05,51.18,46000.0,33.4838,33.5756,33.4707,33.5559,46000.0
2013-10-22 13:40:00,51.17,51.18,51.09,51.12,43900.0,33.5494,33.5559,33.4969,33.5166,43900.0
2013-10-22 13:50:00,51.12,51.15,51.09,51.12,60200.0,33.5166,33.5362,33.4969,33.5166,60200.0
2013-10-22 14:00:00,51.11,51.12,51.0,51.01,39700.0,33.51,33.5166,33.4379,33.4445,39700.0
2013-10-22 14:10:00,51.02,51.18,51.01,51.11,55200.0,33.451,33.5559,33.4445,33.51,55200.0
2013-10-22 14:20:00,51.1,51.12,51.03,51.1,72500.0,33.5035,33.5166,33.4576,33.5035,72500.0
2013-10-22 14:30:00,51.1,51.15,51.06,51.09,55300.0,33.5035,33.5362,33.4772,33.4969,55300.0
2013-10-22 14:40:00,51.08,51.24,51.02,51.22,71700.0,33.4904,33.5953,33.451,33.5821,71700.0
2013-10-22 14:50:00,51.23,51.23,51.05,51.06,70700.0,33.5887,33.5887,33.4707,33.4772,70700.0
2013-10-22 15:00:00,51.05,51.23,51.03,51.15,86600.0,33.4707,33.5887,33.4576,33.5362,86600.0
2013-10-22 15:10:00,51.15,51.17,51.07,51.1,97300.0,33.5362,33.5494,33.4838,33.5035,97300.0
2013-10-22 15:20:00,51.1,51.31,51.1,51.27,134500.0,33.5035,33.6412,33.5035,33.6149,134500.0
2013-10-22 15:30:00,51.26,51.26,51.14,51.23,133500.0,33.6084,33.6084,33.5297,33.5887,133500.0
2013-10-22 15:40:00,51.22,51.26,50.93,50.95,286500.0,33.5821,33.6084,33.392,33.4051,286500.0
2013-10-22 15:50:00,50.96,51.09,50.95,51.02,402500.0,33.4117,33.4969,33.4051,33.451,402500.0
2013-10-23 09:30:00,50.76,50.88,50.58,50.68,76700.0,33.2805,33.3592,33.1625,33.2281,76700.0
2013-10-23 09:40:00,50.68,50.86,50.68,50.7,41900.0,33.2281,33.3461,33.2281,33.2412,41900.0
2013-10-23 09:50:00,50.7,50.76,50.55,50.59,42900.0,33.2412,33.2805,33.1429,33.1691,42900.0
2013-10-23 10:00:00,50.58,50.71,50.5,50.71,46500.0,33.1625,33.2478,33.1101,33.2478,46500.0
2013-10-23 10:10:00,50.7,50.77,50.61,50.68,43400.0,33.2412,33.2871,33.1822,33.2281,43400.0
2013-10-23 10:20:00,50.69,50.71,50.47,50.52,102800.0,33.2347,33.2478,33.0904,33.1232,102800.0
2013-10-23 10:30:00,50.53,50.68,50.51,50.55,46900.0,33.1297,33.2281,33.1166,33.1429,46900.0
2013-10-23 10:40:00,50.56,50.61,50.43,50.45,58600.0,33.1494,33.1822,33.0642,33.0773,58600.0
2013-10-23 10:50:00,50.46,50.48,50.3,50.36,72600.0,33.0839,33.097,32.9789,33.0183,72600.0
2013-10-23 11:00:00,50.36,50.44,50.32,50.37,73400.0,33.0183,33.0707,32.9921,33.0248,73400.0
2013-10-23 11:10:00,50.37,50.4,50.3,50.35,43600.0,33.0248,33.0445,32.9789,33.0117,43600.0
2013-10-23 11:20:00,50.37,50.53,50.34,50.41,51800.0,33.0248,33.1297,33.0052,33.0511,51800.0
2013-10-23 11:30:00,50.42,50.51,50.42,50.49,54800.0,33.0576,33.1166,33.0576,33.1035,54800.0
2013-10-23 11:40:00,50.49,50.59,50.48,50.59,24000.0,33.1035,33.1691,33.097,33.1691,24000.0
2013-10-23 11:50:00,50.59,50.6,50.45,50.56,46600.0,33.1691,33.1756,33.0773,33.1494,46600.0
2013-10-23 12:00:00,50.56,50.64,50.56,50.63,42400.0,33.1494,33.2019,33.1494,33.1953,42400.0
2013-10-23 12:10:00,50.64,50.73,50.62,50.72,39300.0,33.2019,33.2609,33.1888,33.2543,39300.0
2013-10-23 12:20:00,50.71,50.78,50.71,50.73,37800.0,33.2478,33.2937,33.2478,33.2609,37800.0
2013-10-23 12:30:00,50.73,50.79,50.7,50.7,23100.0,33.2609,33.3002,33.2412,33.2412,23100.0
2013-10-23 12:40:00,50.7,50.79,50.66,50.78,54800.0,33.2412,33.3002,33.215,33.2937,54800.0
2013-10-23 12:50:00,50.78,50.84,50.76,50.84,23000.0,33.2937,33.333,33.2805,33.333,23000.0
2013-10-23 13:00:00,50.83,50.84,50.72,50.73,25300.0,33.3264,33.333,33.2543,33.2609,25300.0
2013-10-23 13:10:00,50.73,50.82,50.69,50.82,26000.0,33.2609,33.3199,33.2347,33.3199,26000.0
2013-10-23 13:20:00,50.81,50.85,50.77,50.82,32500.0,33.3133,33.3396,33.2871,33.3199,32500.0
2013-10-23 13:30:00,50.82,50.84,50.72,50.82,27400.0,33.3199,33.333,33.2543,33.3199,27400.0
2013-10-23 13:40:00,50.81,50.81,50.7,50.81,49100.0,33.3133,33.3133,33.2412,33.3133,49100.0
2013-10-23 13:50:00,50.8,50.88,50.77,50.77,33100.0,33.3068,33.3592,33.2871,33.2871,33100.0
2013-10-23 14:00:00,50.76,50.82,50.73,50.77,33500.0,33.2805,33.3199,33.2609,33.2871,33500.0
2013-10-23 14:10:00,50.75,50.86,50.75,50.82,35000.0,33.274,33.3461,33.274,33.3199,35000.0
2013-10-23 14:20:00,50.82,50.82,50.73,50.78,32800.0,33.3199,33.3199,33.2609,33.2937,32800.0
2013-10-23 14:30:00,50.78,50.83,50.73,50.79,36700.0,33.2937,33.3264,33.2609,33.3002,36700.0
2013-10-23 14:40:00,50.8,50.88,50.79,50.81,36600.0,33.3068,33.3592,33.3002,33.3133,36600.0
2013-10-23 14:50:00,50.81,50.84,50.79,50.8,48100.0,33.3133,33.333,33.3002,33.3068,48100.0
2013-10-23 15:00:00,50.79,50.82,50.74,50.77,74300.0,33.3002,33.3199,33.2674,33.2871,74300.0
2013-10-23 15:10:00,50.78,50.8,50.63,50.63,71800.0,33.2937,33.3068,33.1953,33.1953,71800.0
2013-10-23 15:20:00,50.63,50.66,50.6,50.61,76100.0,33.1953,33.215,33.1756,33.1822,76100.0
2013-10-23 15:30:00,50.61,50.69,50.59,50.65,116200.0,33.1822,33.2347,33.1691,33.2084,116200.0
2013-10-23 15:40:00,50.65,50.72,50.63,50.63,145900.0,33.2084,33.2543,33.1953,33.1953,145900.0
2013-10-23 15:50:00,50.62,50.67,50.59,50.66,238100.0,33.1888,33.2215,33.1691,33.215,238100.0
2013-10-24 09:30:00,50.67,51.06,50.67,51.02,102400.0,33.2215,33.4772,33.2215,33.451,102400.0
2013-10-24 09:40:00,51.01,51.03,50.77,50.77,79300.0,33.4445,33.4576,33.2871,33.2871,79300.0
2013-10-24 09:50:00,50.77,50.96,50.74,50.9,35200.0,33.2871,33.4117,33.2674,33.3723,35200.0
2013-10-24 10:00:00,50.9,50.9,50.82,50.89,23800.0,33.3723,33.3723,33.3199,33.3658,23800.0
2013-10-24 10:10:00,50.87,51.01,50.87,50.97,39300.0,33.3527,33.4445,33.3527,33.4182,39300.0
2013-10-24 10:20:00,50.99,51.0,50.73,50.8,37300.0,33.4313,33.4379,33.2609,33.3068,37300.0
2013-10-24 10:30:00,50.81,50.95,50.77,50.9,13600.0,33.3133,33.4051,33.2871,33.3723,13600.0
2013-10-24 10:40:00,50.91,50.98,50.89,50.96,50300.0,33.3789,33.4248,33.3658,33.4117,50300.0
2013-10-24 10:50:00,50.95,50.99,50.87,50.95,44600.0,33.4051,33.4313,33.3527,33.4051,44600.0
2013-10-24 11:00:00,50.97,51.12,50.95,51.11,25800.0,33.4182,33.5166,33.4051,33.51,25800.0
2013-10-24 11:10:00,51.13,51.14,51.01,51.05,25900.0,33.5231,33.5297,33.4445,33.4707,25900.0
2013-10-24 11:20:00,51.05,51.12,51.04,51.1,23100.0,33.4707,33.5166,33.4641,33.5035,23100.0
2013-10-24 11:30:00,51.1,51.1,50.95,50.96,72000.0,33.5035,33.5035,33.4051,33.4117,72000.0
2013-10-24 11:40:00,50.96,50.97,50.9,50.92,20200.0,33.4117,33.4182,33.3723,33.3854,20200.0
2013-10-24 11:50:00,50.93,50.94,50.9,50.92,8200.0,33.392,33.3986,33.3723,33.3854,8200.0
2013-10-24 12:00:00,50.93,50.97,50.93,50.95,19900.0,33.392,33.4182,33.392,33.4051,19900.0
2013-10-24 12:10:00,50.95,50.95,50.87,50.87,17600.0,33.4051,33.4051,33.3527,33.3527,17600.0
2013-10-24 12:20:00,50.88,50.97,50.88,50.93,14900.0,33.3592,33.4182,33.3592,33.392,14900.0
2013-10-24 12:30:00,50.93,50.99,50.9,50.95,52300.0,33.392,33.4313,33.3723,33.4051,52300.0
2013-10-24 12:40:00,50.95,51.0,50.94,50.99,37400.0,33.4051,33.4379,33.3986,33.4313,37400.0
2013-10-24 12:50:00,51.0,51.04,50.94,51.04,20800.0,33.4379,33.4641,33.3986,33.4641,20800.0
2013-10-24 13:00:00,51.04,51.12,50.99,51.11,22800.0,33.4641,33.5166,33.4313,33.51,22800.0
2013-10-24 13:10:00,51.11,51.12,50.99,51.01,19800.0,33.51,33.5166,33.4313,33.4445,19800.0
2013-10-24 13:20:00,51.0,51.13,51.0,51.13,21700.0,33.4379,33.5231,33.4379,33.5231,21700.0
2013-10-24 13:30:00,51.14,51.16,51.03,51.04,23800.0,33.5297,33.5428,33.4576,33.4641,23800.0
2013-10-24 13:40:00,51.03,51.08,51.0,51.0,19600.0,33.4576,33.4904,33.4379,33.4379,19600.0
2013-10-24 13:50:00,51.0,51.05,51.0,51.01,17400.0,33.4379,33.4707,33.4379,33.4445,17400.0
2013-10-24 14:00:00,51.0,51.05,51.0,51.05,21200.0,33.4379,33.4707,33.4379,33.4707,21200.0
2013-10-24 14:10:00,51.06,51.07,51.01,51.06,30000.0,33.4772,33.4838,33.4445,33.4772,30000.0
2013-10-24 14:20:00,51.06,51.1,51.04,51.06,39800.0,33.4772,33.5035,33.4641,33.4772,39800.0
2013-10-24 14:30:00,51.05,51.09,51.04,51.05,28500.0,33.4707,33.4969,33.4641,33.4707,28500.0
2013-10-24 14:40:00,51.05,51.08,51.04,51.06,28000.0,33.4707,33.4904,33.4641,33.4772,28000.0
2013-10-24 14:50:00,51.06,51.16,51.04,51.15,35400.0,33.4772,33.5428,33.4641,33.5362,35400.0
2013-10-24 15:00:00,51.14,51.22,51.14,51.17,53300.0,33.5297,33.5821,33.5297,33.5494,53300.0
2013-10-24 15:10:00,51.17,51.19,51.12,51.18,48800.0,33.5494,33.5625,33.5166,33.5559,48800.0
2013-10-24 15:20:00,51.19,51.21,51.14,51.17,54800.0,33.5625,33.5756,33.5297,33.5494,54800.0
2013-10-24 15:30:00,51.18,51.2,51.12,51.13,81700.0,33.5559,33.569,33.5166,33.5231,81700.0
2013-10-24 15:40:00,51.14,51.15,51.07,51.08,116400.0,33.5297,33.5362,33.4838,33.4904,116400.0
2013-10-24 15:50:00,51.08,51.18,51.07,51.13,202900.0,33.4904,33.5559,33.4838,33.5231,202900.0
2013-10-25 09:30:00,51.34,51.64,51.09,51.61,112300.0,33.6608,33.8575,33.4969,33.8378,112300.0
2013-10-25 09:40:00,51.58,51.62,51.48,51.6,151600.0,33.8182,33.8444,33.7526,33.8313,151600.0
2013-10-25 09:50:00,51.6,51.7,51.58,51.68,61100.0,33.8313,33.8969,33.8182,33.8837,61100.0
2013-10-25 10:00:00,51.67,51.86,51.67,51.85,74600.0,33.8772,34.0018,33.8772,33.9952,74600.0
2013-10-25 10:10:00,51.86,51.89,51.8,51.86,69100.0,34.0018,34.0214,33.9624,34.0018,69100.0
2013-10-25 10:20:00,51.86,51.88,51.75,51.77,63800.0,34.0018,34.0149,33.9296,33.9427,63800.0
2013-10-25 10:30:00,51.76,51.79,51.66,51.7,41800.0,33.9362,33.9559,33.8706,33.8969,41800.0
2013-10-25 10:40:00,51.69,51.77,51.68,51.69,70600.0,33.8903,33.9427,33.8837,33.8903,70600.0
2013-10-25 10:50:00,51.69,51.71,51.59,51.65,55200.0,33.8903,33.9034,33.8247,33.8641,55200.0
2013-10-25 11:00:00,51.64,51.76,51.59,51.6,50200.0,33.8575,33.9362,33.8247,33.8313,50200.0
2013-10-25 11:10:00,51.61,51.75,51.6,51.64,48800.0,33.8378,33.9296,33.8313,33.8575,48800.0
2013-10-25 11:20:00,51.64,51.69,51.62,51.65,61200.0,33.8575,33.8903,33.8444,33.8641,61200.0
2013-10-25 11:30:00,51.65,51.71,51.58,51.59,69200.0,33.8641,33.9034,33.8182,33.8247,69200.0
2013-10-25 11:40:00,51.6,51.64,51.54,51.61,42200.0,33.8313,33.8575,33.7919,33.8378,42200.0
2013-10-25 11:50:00,51.59,51.62,51.56,51.57,53300.0,33.8247,33.8444,33.8051,33.8116,53300.0
2013-10-25 12:00:00,51.56,51.63,51.5,51.63,34600.0,33.8051,33.851,33.7657,33.851,34600.0
2013-10-25 12:10:00,51.63,51.63,51.41,51.48,48100.0,33.851,33.851,33.7067,33.7526,48100.0
2013-10-25 12:20:00,51.49,51.56,51.48,51.5,31900.0,33.7592,33.8051,33.7526,33.7657,31900.0
2013-10-25 12:30:00,51.51,51.57,51.49,51.56,21600.0,33.7723,33.8116,33.7592,33.8051,21600.0
2013-10-25 12:40:00,51.56,51.64,51.54,51.63,17400.0,33.8051,33.8575,33.7919,33.851,17400.0
2013-10-25 12:50:00,51.64,51.66,51.56,51.57,58400.0,33.8575,33.8706,33.8051,33.8116,58400.0
2013-10-25 13:00:00,51.58,51.59,51.53,51.57,20300.0,33.8182,33.8247,33.7854,33.8116,20300.0
2013-10-25 13:10:00,51.58,51.67,51.55,51.65,29600.0,33.8182,33.8772,33.7985,33.8641,29600.0
2013-10-25 13:20:00,51.64,51.64,51.53,51.55,27400.0,33.8575,33.8575,33.7854,33.7985,27400.0
2013-10-25 13:30:00,51.55,51.6,51.5,51.6,22700.0,33.7985,33.8313,33.7657,33.8313,22700.0
2013-10-25 13:40:00,51.6,51.62,51.54,51.57,26700.0,33.8313,33.8444,33.7919,33.8116,26700.0
2013-10-25 13:50:00,51.56,51.61,51.54,51.56,30300.0,33.8051,33.8378,33.7919,33.8051,30300.0
2013-10-25 14:00:00,51.55,51.67,51.54,51.65,31600.0,33.7985,33.8772,33.7919,33.8641,31600.0
2013-10-25 14:10:00,51.67,51.74,51.62,51.74,28400.0,33.8772,33.9231,33.8444,33.9231,28400.0
2013-10-25 14:20:00,51.73,51.77,51.68,51.77,27800.0,33.9165,33.9427,33.8837,33.9427,27800.0
2013-10-25 14:30:00,51.76,51.8,51.74,51.79,41600.0,33.9362,33.9624,33.9231,33.9559,41600.0
2013-10-25 14:40:00,51.78,51.83,51.75,51.76,55100.0,33.9493,33.9821,33.9296,33.9362,55100.0
2013-10-25 14:50:00,51.76,51.8,51.73,51.79,28800.0,33.9362,33.9624,33.9165,33.9559,28800.0
2013-10-25 15:00:00,51.79,51.84,51.65,51.66,79100.0,33.9559,33.9886,33.8641,33.8706,79100.0
2013-10-25 15:10:00,51.66,51.71,51.66,51.68,44300.0,33.8706,33.9034,33.8706,33.8837,44300.0
2013-10-25 15:20:00,51.68,51.74,51.66,51.74,48500.0,33.8837,33.9231,33.8706,33.9231,48500.0
2013-10-25 15:30:00,51.74,51.77,51.68,51.71,70800.0,33.9231,33.9427,33.8837,33.9034,70800.0
2013-10-25 15:40:00,51.7,51.84,51.7,51.84,102300.0,33.8969,33.9886,33.8969,33.9886,102300.0
2013-10-25 15:50:00,51.84,51.91,51.8,51.88,296200.0,33.9886,34.0345,33.9624,34.0149,296200.0
2013-10-28 09:30:00,51.79,51.98,51.51,51.53,53900.0,33.9559,34.0804,33.7723,33.7854,53900.0
2013-10-28 09:40:00,51.52,51.8,51.51,51.75,26800.0,33.7788,33.9624,33.7723,33.9296,26800.0
2013-10-28 09:50:00,51.7,51.7,51.46,51.46,14500.0,33.8969,33.8969,33.7395,33.7395,14500.0
2013-10-28 10:00:00,51.45,51.53,51.42,51.51,24600.0,33.7329,33.7854,33.7133,33.7723,24600.0
2013-10-28 10:10:00,51.51,51.6,51.5,51.55,19800.0,33.7723,33.8313,33.7657,33.7985,19800.0
2013-10-28 10:20:00,51.57,51.57,51.47,51.5,27700.0,33.8116,33.8116,33.7461,33.7657,27700.0
2013-10-28 10:30:00,51.5,51.51,51.43,51.51,16900.0,33.7657,33.7723,33.7198,33.7723,16900.0
2013-10-28 10:40:00,51.51,51.51,51.31,51.37,91700.0,33.7723,33.7723,33.6412,33.6805,91700.0
2013-10-28 10:50:00,51.39,51.41,51.12,51.17,38700.0,33.6936,33.7067,33.5166,33.5494,38700.0
2013-10-28 11:00:00,51.17,51.33,51.17,51.24,42200.0,33.5494,33.6543,33.5494,33.5953,42200.0
2013-10-28 11:10:00,51.25,51.32,51.2,51.21,16200.0,33.6018,33.6477,33.569,33.5756,16200.0
2013-10-28 11:20:00,51.21,51.26,51.14,51.2,69200.0,33.5756,33.6084,33.5297,33.569,69200.0
2013-10-28 11:30:00,51.23,51.23,51.16,51.22,13400.0,33.5887,33.5887,33.5428,33.5821,13400.0
2013-10-28 11:40:00,51.21,51.22,51.13,51.21,22500.0,33.5756,33.5821,33.5231,33.5756,22500.0
2013-10-28 11:50:00,51.22,51.3,51.2,51.26,13700.0,33.5821,33.6346,33.569,33.6084,13700.0
2013-10-28 12:00:00,51.26,51.27,51.2,51.27,14600.0,33.6084,33.6149,33.569,33.6149,14600.0
2013-10-28 12:10:00,51.27,51.31,51.26,51.29,11900.0,33.6149,33.6412,33.6084,33.628,11900.0
2013-10-28 12:20:00,51.29,51.29,51.21,51.25,36300.0,33.628,33.628,33.5756,33.6018,36300.0
2013-10-28 12:30:00,51.24,51.25,51.14,51.15,27200.0,33.5953,33.6018,33.5297,33.5362,27200.0
2013-10-28 12:40:00,51.15,51.18,51.14,51.16,38600.0,33.5362,33.5559,33.5297,33.5428,38600.0
2013-10-28 12:50:00,51.17,51.21,51.16,51.2,25100.0,33.5494,33.5756,33.5428,33.569,25100.0
2013-10-28 13:00:00,51.2,51.22,51.18,51.2,16500.0,33.569,33.5821,33.5559,33.569,16500.0
2013-10-28 13:10:00,51.2,51.23,51.19,51.22,102500.0,33.569,33.5887,33.5625,33.5821,102500.0
2013-10-28 13:20:00,51.2,51.21,51.16,51.2,32800.0,33.569,33.5756,33.5428,33.569,32800.0
2013-10-28 13:30:00,51.2,51.2,51.16,51.16,16600.0,33.569,33.569,33.5428,33.5428,16600.0
2013-10-28 13:40:00,51.17,51.22,51.17,51.18,34700.0,33.5494,33.5821,33.5494,33.5559,34700.0
2013-10-28 13:50:00,51.18,51.2,51.14,51.19,17000.0,33.5559,33.569,33.5297,33.5625,17000.0
2013-10-28 14:00:00,51.18,51.22,51.17,51.2,16600.0,33.5559,33.5821,33.5494,33.569,16600.0
2013-10-28 14:10:00,51.2,51.26,51.19,51.26,18400.0,33.569,33.6084,33.5625,33.6084,18400.0
2013-10-28 14:20:00,51.25,51.38,51.25,51.35,41000.0,33.6018,33.687,33.6018,33.6674,41000.0
2013-10-28 14:30:00,51.35,51.43,51.35,51.37,23000.0,33.6674,33.7198,33.6674,33.6805,23000.0
2013-10-28 14:40:00,51.38,51.39,51.35,51.35,15000.0,33.687,33.6936,33.6674,33.6674,15000.0
2013-10-28 14:50:00,51.36,51.4,51.31,51.31,52100.0,33.6739,33.7002,33.6412,33.6412,52100.0
2013-10-28 15:00:00,51.32,51.34,51.29,51.32,36000.0,33.6477,33.6608,33.628,33.6477,36000.0
2013-10-28 15:10:00,51.33,51.4,51.32,51.4,23500.0,33.6543,33.7002,33.6477,33.7002,23500.0
2013-10-28 15:20:00,51.4,51.47,51.37,51.45,38300.0,33.7002,33.7461,33.6805,33.7329,38300.0
2013-10-28 15:30:00,51.46,51.5,51.43,51.49,89000.0,33.7395,33.7657,33.7198,33.7592,89000.0
2013-10-28 15:40:00,51.49,51.53,51.34,51.37,94700.0,33.7592,33.7854,33.6608,33.6805,94700.0
2013-10-28 15:50:00,51.38,51.5,51.35,51.5,205800.0,33.687,33.7657,33.6674,33.7657,205800.0
2013-10-29 09:30:00,51.52,51.79,51.23,51.7,37400.0,33.7788,33.9559,33.5887,33.8969,37400.0
2013-10-29 09:40:00,51.67,51.89,51.67,51.89,33400.0,33.8772,34.0214,33.8772,34.0214,33400.0
2013-10-29 09:50:00,51.89,51.9,51.69,51.77,20700.0,34.0214,34.028,33.8903,33.9427,20700.0
2013-10-29 10:00:00,51.79,51.86,51.7,51.77,56100.0,33.9559,34.0018,33.8969,33.9427,56100.0
2013-10-29 10:10:00,51.75,51.76,51.63,51.65,17000.0,33.9296,33.9362,33.851,33.8641,17000.0
2013-10-29 10:20:00,51.67,51.71,51.59,51.69,13700.0,33.8772,33.9034,33.8247,33.8903,13700.0
2013-10-29 10:30:00,51.71,51.74,51.61,51.64,14700.0,33.9034,33.9231,33.8378,33.8575,14700.0
2013-10-29 10:40:00,51.64,51.64,51.53,51.53,15900.0,33.8575,33.8575,33.7854,33.7854,15900.0
2013-10-29 10:50:00,51.53,51.54,51.47,51.5,12600.0,33.7854,33.7919,33.7461,33.7657,12600.0
2013-10-29 11:00:00,51.52,51.67,51.52,51.67,12200.0,33.7788,33.8772,33.7788,33.8772,12200.0
2013-10-29 11:10:00,51.67,51.72,51.67,51.7,10900.0,33.8772,33.91,33.8772,33.8969,10900.0
2013-10-29 11:20:00,51.71,51.73,51.67,51.69,12900.0,33.9034,33.9165,33.8772,33.8903,12900.0
2013-10-29 11:30:00,51.69,51.7,51.59,51.62,20600.0,33.8903,33.8969,33.8247,33.8444,20600.0
2013-10-29 11:40:00,51.63,51.68,51.62,51.64,10900.0,33.851,33.8837,33.8444,33.8575,10900.0
2013-10-29 11:50:00,51.64,51.7,51.64,51.64,12300.0,33.8575,33.8969,33.8575,33.8575,12300.0
2013-10-29 12:00:00,51.65,51.65,51.62,51.64,11700.0,33.8641,33.8641,33.8444,33.8575,11700.0
2013-10-29 12:10:00,51.64,51.65,51.62,51.64,16200.0,33.8575,33.8641,33.8444,33.8575,16200.0
2013-10-29 12:20:00,51.65,51.66,51.63,51.65,81600.0,33.8641,33.8706,33.851,33.8641,81600.0
2013-10-29 12:30:00,51.65,51.72,51.65,51.72,11000.0,33.8641,33.91,33.8641,33.91,11000.0
2013-10-29 12:40:00,51.73,51.74,51.69,51.7,7700.0,33.9165,33.9231,33.8903,33.8969,7700.0
2013-10-29 12:50:00,51.7,51.73,51.64,51.65,37600.0,33.8969,33.9165,33.8575,33.8641,37600.0
2013-10-29 13:00:00,51.66,51.68,51.64,51.66,8200.0,33.8706,33.8837,33.8575,33.8706,8200.0
2013-10-29 13:10:00,51.66,51.66,51.63,51.65,15900.0,33.8706,33.8706,33.851,33.8641,15900.0
2013-10-29 13:20:00,51.65,51.66,51.61,51.66,33400.0,33.8641,33.8706,33.8378,33.8706,33400.0
2013-10-29 13:30:00,51.66,51.7,51.65,51.65,13200.0,33.8706,33.8969,33.8641,33.8641,13200.0
2013-10-29 13:40:00,51.65,51.67,51.64,51.67,14100.0,33.8641,33.8772,33.8575,33.8772,14100.0
2013-10-29 13:50:00,51.66,51.68,51.62,51.64,29500.0,33.8706,33.8837,33.8444,33.8575,29500.0
2013-10-29 14:00:00,51.63,51.65,51.57,51.58,28200.0,33.851,33.8641,33.8116,33.8182,28200.0
2013-10-29 14:10:00,51.58,51.59,51.54,51.56,15200.0,33.8182,33.8247,33.7919,33.8051,15200.0
2013-10-29 14:20:00,51.56,51.61,51.55,51.61,11700.0,33.8051,33.8378,33.7985,33.8378,11700.0
2013-10-29 14:30:00,51.61,51.61,51.58,51.6,15700.0,33.8378,33.8378,33.8182,33.8313,15700.0
2013-10-29 14:40:00,51.6,51.62,51.58,51.61,19700.0,33.8313,33.8444,33.8182,33.8378,19700.0
2013-10-29 14:50:00,51.61,51.64,51.6,51.6,19700.0,33.8378,33.8575,33.8313,33.8313,19700.0
2013-10-29 15:00:00,51.61,51.68,51.6,51.67,24400.0,33.8378,33.8837,33.8313,33.8772,24400.0
2013-10-29 15:10:00,51.66,51.7,51.66,51.7,17200.0,33.8706,33.8969,33.8706,33.8969,17200.0
2013-10-29 15:20:00,51.69,51.72,51.67,51.7,35900.0,33.8903,33.91,33.8772,33.8969,35900.0
2013-10-29 15:30:00,51.71,51.72,51.67,51.68,52300.0,33.9034,33.91,33.8772,33.8837,52300.0
2013-10-29 15:40:00,51.68,51.71,51.66,51.69,50700.0,33.8837,33.9034,33.8706,33.8903,50700.0
2013-10-29 15:50:00,51.69,51.75,51.67,51.7,216800.0,33.8903,33.9296,33.8772,33.8969,216800.0
2013-10-30 09:30:00,51.76,51.82,51.69,51.73,25700.0,33.9362,33.9755,33.8903,33.9165,25700.0
2013-10-30 09:40:00,51.72,51.72,51.5,51.53,22200.0,33.91,33.91,33.7657,33.7854,22200.0
2013-10-30 09:50:00,51.55,51.61,51.54,51.56,24200.0,33.7985,33.8378,33.7919,33.8051,24200.0
2013-10-30 10:00:00,51.58,51.59,51.52,51.54,27100.0,33.8182,33.8247,33.7788,33.7919,27100.0
2013-10-30 10:10:00,51.54,51.6,51.53,51.54,9800.0,33.7919,33.8313,33.7854,33.7919,9800.0
2013-10-30 10:20:00,51.55,51.62,51.55,51.6,12500.0,33.7985,33.8444,33.7985,33.8313,12500.0
2013-10-30 10:30:00,51.6,51.62,51.54,51.57,20600.0,33.8313,33.8444,33.7919,33.8116,20600.0
2013-10-30 10:40:00,51.6,51.62,51.56,51.56,14400.0,33.8313,33.8444,33.8051,33.8051,14400.0
2013-10-30 10:50:00,51.58,51.61,51.57,51.59,16900.0,33.8182,33.8378,33.8116,33.8247,16900.0
2013-10-30 11:00:00,51.59,51.62,51.57,51.59,24000.0,33.8247,33.8444,33.8116,33.8247,24000.0
2013-10-30 11:10:00,51.6,51.61,51.56,51.59,21800.0,33.8313,33.8378,33.8051,33.8247,21800.0
2013-10-30 11:20:00,51.58,51.62,51.56,51.6,22500.0,33.8182,33.8444,33.8051,33.8313,22500.0
2013-10-30 11:30:00,51.6,51.6,51.55,51.55,36300.0,33.8313,33.8313,33.7985,33.7985,36300.0
2013-10-30 11:40:00,51.55,51.56,51.47,51.47,47100.0,33.7985,33.8051,33.7461,33.7461,47100.0
2013-10-30 11:50:00,51.45,51.46,51.4,51.4,22900.0,33.7329,33.7395,33.7002,33.7002,22900.0
2013-10-30 12:00:00,51.4,51.44,51.37,51.4,12600.0,33.7002,33.7264,33.6805,33.7002,12600.0
2013-10-30 12:10:00,51.4,51.4,51.31,51.31,13800.0,33.7002,33.7002,33.6412,33.6412,13800.0
2013-10-30 12:20:00,51.33,51.33,51.25,51.26,23200.0,33.6543,33.6543,33.6018,33.6084,23200.0
2013-10-30 12:30:00,51.26,51.3,51.26,51.27,39100.0,33.6084,33.6346,33.6084,33.6149,39100.0
2013-10-30 12:40:00,51.27,51.31,51.22,51.3,30500.0,33.6149,33.6412,33.5821,33.6346,30500.0
2013-10-30 12:50:00,51.29,51.3,51.28,51.3,17200.0,33.628,33.6346,33.6215,33.6346,17200.0
2013-10-30 13:00:00,51.3,51.31,51.28,51.3,23400.0,33.6346,33.6412,33.6215,33.6346,23400.0
2013-10-30 13:10:00,51.31,51.39,51.29,51.39,19600.0,33.6412,33.6936,33.628,33.6936,19600.0
2013-10-30 13:20:00,51.39,51.39,51.3,51.3,23500.0,33.6936,33.6936,33.6346,33.6346,23500.0
2013-10-30 13:30:00,51.3,51.3,51.28,51.3,23300.0,33.6346,33.6346,33.6215,33.6346,23300.0
2013-10-30 13:40:00,51.3,51.31,51.23,51.23,17700.0,33.6346,33.6412,33.5887,33.5887,17700.0
2013-10-30 13:50:00,51.23,51.24,51.17,51.19,23300.0,33.5887,33.5953,33.5494,33.5625,23300.0
2013-10-30 14:00:00,51.2,51.4,51.12,51.23,80500.0,33.569,33.7002,33.5166,33.5887,80500.0
2013-10-30 14:10:00,51.24,51.34,50.88,50.96,40500.0,33.5953,33.6608,33.3592,33.4117,40500.0
2013-10-30 14:20:00,50.94,51.03,50.86,50.98,32700.0,33.3986,33.4576,33.3461,33.4248,32700.0
2013-10-30 14:30:00,50.98,51.15,50.97,50.98,48000.0,33.4248,33.5362,33.4182,33.4248,48000.0
2013-10-30 14:40:00,50.99,51.1,50.95,51.1,27000.0,33.4313,33.5035,33.4051,33.5035,27000.0
2013-10-30 14:50:00,51.09,51.12,50.94,51.09,66200.0,33.4969,33.5166,33.3986,33.4969,66200.0
2013-10-30 15:00:00,51.07,51.23,51.07,51.14,27200.0,33.4838,33.5887,33.4838,33.5297,27200.0
2013-10-30 15:10:00,51.14,51.15,51.06,51.08,43200.0,33.5297,33.5362,33.4772,33.4904,43200.0
2013-10-30 15:20:00,51.09,51.13,51.07,51.12,85500.0,33.4969,33.5231,33.4838,33.5166,85500.0
2013-10-30 15:30:00,51.12,51.23,51.12,51.22,49100.0,33.5166,33.5887,33.5166,33.5821,49100.0
2013-10-30 15:40:00,51.23,51.27,51.19,51.21,68700.0,33.5887,33.6149,33.5625,33.5756,68700.0
2013-10-30 15:50:00,51.21,51.22,51.14,51.16,95500.0,33.5756,33.5821,33.5297,33.5428,95500.0
2013-10-31 09:30:00,51.15,51.24,50.91,51.23,34400.0,33.5362,33.5953,33.3789,33.5887,34400.0
2013-10-31 09:40:00,51.28,51.33,51.1,51.1,27800.0,33.6215,33.6543,33.5035,33.5035,27800.0
2013-10-31 09:50:00,51.11,51.15,50.92,50.92,23700.0,33.51,33.5362,33.3854,33.3854,23700.0
2013-10-31 10:00:00,50.92,50.92,50.75,50.77,32300.0,33.3854,33.3854,33.274,33.2871,32300.0
2013-10-31 10:10:00,50.8,50.87,50.77,50.8,19700.0,33.3068,33.3527,33.2871,33.3068,19700.0
2013-10-31 10:20:00,50.81,50.83,50.68,50.68,65300.0,33.3133,33.3264,33.2281,33.2281,65300.0
2013-10-31 10:30:00,50.67,50.7,50.45,50.5,76100.0,33.2215,33.2412,33.0773,33.1101,76100.0
2013-10-31 10:40:00,50.51,50.57,50.47,50.55,58900.0,33.1166,33.156,33.0904,33.1429,58900.0
2013-10-31 10:50:00,50.57,50.59,50.5,50.53,47000.0,33.156,33.1691,33.1101,33.1297,47000.0
2013-10-31 11:00:00,50.54,50.64,50.5,50.6,52100.0,33.1363,33.2019,33.1101,33.1756,52100.0
2013-10-31 11:10:00,50.61,50.75,50.61,50.73,16600.0,33.1822,33.274,33.1822,33.2609,16600.0
2013-10-31 11:20:00,50.74,50.83,50.73,50.78,15100.0,33.2674,33.3264,33.2609,33.2937,15100.0
2013-10-31 11:30:00,50.81,50.97,50.81,50.97,21100.0,33.3133,33.4182,33.3133,33.4182,21100.0
2013-10-31 11:40:00,50.96,50.98,50.91,50.95,16000.0,33.4117,33.4248,33.3789,33.4051,16000.0
2013-10-31 11:50:00,50.94,51.01,50.9,50.92,17100.0,33.3986,33.4445,33.3723,33.3854,17100.0
2013-10-31 12:00:00,50.92,50.94,50.91,50.94,22900.0,33.3854,33.3986,33.3789,33.3986,22900.0
2013-10-31 12:10:00,50.94,50.94,50.87,50.88,19500.0,33.3986,33.3986,33.3527,33.3592,19500.0
2013-10-31 12:20:00,50.88,50.9,50.79,50.81,31100.0,33.3592,33.3723,33.3002,33.3133,31100.0
2013-10-31 12:30:00,50.8,50.88,50.79,50.87,22400.0,33.3068,33.3592,33.3002,33.3527,22400.0
2013-10-31 12:40:00,50.87,50.89,50.83,50.84,29800.0,33.3527,33.3658,33.3264,33.333,29800.0
2013-10-31 12:50:00,50.84,50.88,50.83,50.85,20400.0,33.333,33.3592,33.3264,33.3396,20400.0
2013-10-31 13:00:00,50.86,50.88,50.81,50.82,26400.0,33.3461,33.3592,33.3133,33.3199,26400.0
2013-10-31 13:10:00,50.83,50.91,50.83,50.91,16800.0,33.3264,33.3789,33.3264,33.3789,16800.0
2013-10-31 13:20:00,50.91,51.02,50.9,51.02,16500.0,33.3789,33.451,33.3723,33.451,16500.0
2013-10-31 13:30:00,51.02,51.04,50.98,51.03,21000.0,33.451,33.4641,33.4248,33.4576,21000.0
2013-10-31 13:40:00,51.04,51.12,51.04,51.1,13000.0,33.4641,33.5166,33.4641,33.5035,13000.0
2013-10-31 13:50:00,51.11,51.11,51.03,51.09,25000.0,33.51,33.51,33.4576,33.4969,25000.0
2013-10-31 14:00:00,51.09,51.14,51.08,51.14,15200.0,33.4969,33.5297,33.4904,33.5297,15200.0
2013-10-31 14:10:00,51.13,51.27,51.13,51.2,38500.0,33.5231,33.6149,33.5231,33.569,38500.0
2013-10-31 14:20:00,51.21,51.3,51.19,51.27,26200.0,33.5756,33.6346,33.5625,33.6149,26200.0
2013-10-31 14:30:00,51.27,51.29,51.2,51.24,19000.0,33.6149,33.628,33.569,33.5953,19000.0
2013-10-31 14:40:00,51.25,51.31,51.24,51.28,26700.0,33.6018,33.6412,33.5953,33.6215,26700.0
2013-10-31 14:50:00,51.29,51.29,51.18,51.18,26100.0,33.628,33.628,33.5559,33.5559,26100.0
2013-10-31 15:00:00,51.18,51.19,51.09,51.13,28300.0,33.5559,33.5625,33.4969,33.5231,28300.0
2013-10-31 15:10:00,51.13,51.14,51.09,51.09,38000.0,33.5231,33.5297,33.4969,33.4969,38000.0
2013-10-31 15:20:00,51.1,51.13,50.94,50.94,69000.0,33.5035,33.5231,33.3986,33.3986,69000.0
2013-10-31 15:30:00,50.94,50.99,50.92,50.94,75400.0,33.3986,33.4313,33.3854,33.3986,75400.0
2013-10-31 15:40:00,50.94,50.95,50.75,50.76,182300.0,33.3986,33.4051,33.274,33.2805,182300.0
2013-10-31 15:50:00,50.77,50.84,50.75,50.76,276700.0,33.2871,33.333,33.274,33.2805,276700.0
2013-11-01 09:30:00,50.92,51.01,50.84,50.86,57000.0,33.3854,33.4445,33.333,33.3461,57000.0
2013-11-01 09:40:00,50.85,51.17,50.85,51.12,23700.0,33.3396,33.5494,33.3396,33.5166,23700.0
2013-11-01 09:50:00,51.12,51.43,51.1,51.4,71300.0,33.5166,33.7198,33.5035,33.7002,71300.0
2013-11-01 10:00:00,51.38,51.58,51.27,51.56,81200.0,33.687,33.8182,33.6149,33.8051,81200.0
2013-11-01 10:10:00,51.56,51.56,51.2,51.23,66800.0,33.8051,33.8051,33.569,33.5887,66800.0
2013-11-01 10:20:00,51.23,51.34,51.19,51.21,227700.0,33.5887,33.6608,33.5625,33.5756,227700.0
2013-11-01 10:30:00,51.21,51.29,51.17,51.29,32100.0,33.5756,33.628,33.5494,33.628,32100.0
2013-11-01 10:40:00,51.26,51.36,51.26,51.33,21900.0,33.6084,33.6739,33.6084,33.6543,21900.0
2013-11-01 10:50:00,51.33,51.39,51.29,51.34,37700.0,33.6543,33.6936,33.628,33.6608,37700.0
2013-11-01 11:00:00,51.33,51.33,51.12,51.12,26400.0,33.6543,33.6543,33.5166,33.5166,26400.0
2013-11-01 11:10:00,51.11,51.11,50.86,50.98,53600.0,33.51,33.51,33.3461,33.4248,53600.0
2013-11-01 11:20:00,50.99,51.11,50.98,50.98,28300.0,33.4313,33.51,33.4248,33.4248,28300.0
2013-11-01 11:30:00,50.98,51.04,50.95,50.99,22100.0,33.4248,33.4641,33.4051,33.4313,22100.0
2013-11-01 11:40:00,50.97,50.98,50.9,50.98,31900.0,33.4182,33.4248,33.3723,33.4248,31900.0
2013-11-01 11:50:00,50.98,50.98,50.87,50.88,29900.0,33.4248,33.4248,33.3527,33.3592,29900.0
2013-11-01 12:00:00,50.87,51.0,50.87,51.0,33800.0,33.3527,33.4379,33.3527,33.4379,33800.0
2013-11-01 12:10:00,51.0,51.01,50.94,50.98,65900.0,33.4379,33.4445,33.3986,33.4248,65900.0
2013-11-01 12:20:00,50.98,51.09,50.98,51.06,25900.0,33.4248,33.4969,33.4248,33.4772,25900.0
2013-11-01 12:30:00,51.07,51.17,51.07,51.15,14300.0,33.4838,33.5494,33.4838,33.5362,14300.0
2013-11-01 12:40:00,51.14,51.18,51.11,51.17,13000.0,33.5297,33.5559,33.51,33.5494,13000.0
2013-11-01 12:50:00,51.16,51.18,51.12,51.16,13800.0,33.5428,33.5559,33.5166,33.5428,13800.0
2013-11-01 13:00:00,51.16,51.17,51.06,51.1,18400.0,33.5428,33.5494,33.4772,33.5035,18400.0
2013-11-01 13:10:00,51.1,51.12,51.09,51.09,15800.0,33.5035,33.5166,33.4969,33.4969,15800.0
2013-11-01 13:20:00,51.08,51.08,51.0,51.05,29100.0,33.4904,33.4904,33.4379,33.4707,29100.0
2013-11-01 13:30:00,51.05,51.16,50.99,51.16,26800.0,33.4707,33.5428,33.4313,33.5428,26800.0
2013-11-01 13:40:00,51.14,51.17,51.12,51.14,25800.0,33.5297,33.5494,33.5166,33.5297,25800.0
2013-11-01 13:50:00,51.14,51.15,51.05,51.06,19500.0,33.5297,33.5362,33.4707,33.4772,19500.0
2013-11-01 14:00:00,51.07,51.12,51.06,51.09,16300.0,33.4838,33.5166,33.4772,33.4969,16300.0
2013-11-01 14:10:00,51.09,51.09,51.03,51.06,24200.0,33.4969,33.4969,33.4576,33.4772,24200.0
2013-11-01 14:20:00,51.06,51.11,51.04,51.07,30800.0,33.4772,33.51,33.4641,33.4838,30800.0
2013-11-01 14:30:00,51.05,51.1,51.01,51.08,81700.0,33.4707,33.5035,33.4445,33.4904,81700.0
2013-11-01 14:40:00,51.07,51.16,51.06,51.09,19100.0,33.4838,33.5428,33.4772,33.4969,19100.0
2013-11-01 14:50:00,51.08,51.1,51.03,51.06,21100.0,33.4904,33.5035,33.4576,33.4772,21100.0
2013-11-01 15:00:00,51.06,51.12,51.03,51.05,21400.0,33.4772,33.5166,33.4576,33.4707,21400.0
2013-11-01 15:10:00,51.06,51.15,51.05,51.08,32500.0,33.4772,33.5362,33.4707,33.4904,32500.0
2013-11-01 15:20:00,51.07,51.09,51.0,51.05,78800.0,33.4838,33.4969,33.4379,33.4707,78800.0
2013-11-01 15:30:00,51.05,51.09,51.0,51.04,60200.0,33.4707,33.4969,33.4379,33.4641,60200.0
2013-11-01 15:40:00,51.05,51.15,51.03,51.11,93400.0,33.4707,33.5362,33.4576,33.51,93400.0
2013-11-01 15:50:00,51.11,51.16,51.05,51.11,165200.0,33.51,33.5428,33.4707,33.51,165200.0
2013-11-04 09:30:00,51.39,51.46,51.09,51.35,24800.0,33.6936,33.7395,33.4969,33.6674,24800.0
2013-11-04 09:40:00,51.34,51.35,51.0,51.04,29400.0,33.6608,33.6674,33.4379,33.4641,29400.0
2013-11-04 09:50:00,51.04,51.1,51.01,51.08,26700.0,33.4641,33.5035,33.4445,33.4904,26700.0
2013-11-04 10:00:00,51.1,51.12,51.06,51.1,13000.0,33.5035,33.5166,33.4772,33.5035,13000.0
2013-11-04 10:10:00,51.1,51.17,51.06,51.12,14900.0,33.5035,33.5494,33.4772,33.5166,14900.0
2013-11-04 10:20:00,51.13,51.15,51.04,51.15,9100.0,33.5231,33.5362,33.4641,33.5362,9100.0
2013-11-04 10:30:00,51.17,51.22,51.12,51.13,15500.0,33.5494,33.5821,33.5166,33.5231,15500.0
2013-11-04 10:40:00,51.14,51.24,51.11,51.18,20000.0,33.5297,33.5953,33.51,33.5559,20000.0
2013-11-04 10:50:00,51.19,51.2,50.95,50.97,50700.0,33.5625,33.569,33.4051,33.4182,50700.0
2013-11-04 11:00:00,50.97,51.14,50.95,51.11,21500.0,33.4182,33.5297,33.4051,33.51,21500.0
2013-11-04 11:10:00,51.1,51.18,51.07,51.14,17000.0,33.5035,33.5559,33.4838,33.5297,17000.0
2013-11-04 11:20:00,51.15,51.17,51.1,51.14,13500.0,33.5362,33.5494,33.5035,33.5297,13500.0
2013-11-04 11:30:00,51.13,51.21,51.07,51.21,16000.0,33.5231,33.5756,33.4838,33.5756,16000.0
2013-11-04 11:40:00,51.21,51.25,51.15,51.17,55400.0,33.5756,33.6018,33.5362,33.5494,55400.0
2013-11-04 11:50:00,51.16,51.24,51.16,51.19,25100.0,33.5428,33.5953,33.5428,33.5625,25100.0
2013-11-04 12:00:00,51.19,51.24,51.18,51.23,13600.0,33.5625,33.5953,33.5559,33.5887,13600.0
2013-11-04 12:10:00,51.24,51.27,51.19,51.25,9100.0,33.5953,33.6149,33.5625,33.6018,9100.0
2013-11-04 12:20:00,51.25,51.29,51.18,51.23,80300.0,33.6018,33.628,33.5559,33.5887,80300.0
2013-11-04 12:30:00,51.24,51.27,51.19,51.24,23600.0,33.5953,33.6149,33.5625,33.5953,23600.0
2013-11-04 12:40:00,51.25,51.28,51.21,51.24,9200.0,33.6018,33.6215,33.5756,33.5953,9200.0
2013-11-04 12:50:00,51.21,51.23,51.2,51.2,9400.0,33.5756,33.5887,33.569,33.569,9400.0
2013-11-04 13:00:00,51.2,51.22,51.16,51.19,16800.0,33.569,33.5821,33.5428,33.5625,16800.0
2013-11-04 13:10:00,51.17,51.18,51.13,51.16,27700.0,33.5494,33.5559,33.5231,33.5428,27700.0
2013-11-04 13:20:00,51.17,51.27,51.16,51.26,20000.0,33.5494,33.6149,33.5428,33.6084,20000.0
2013-11-04 13:30:00,51.25,51.28,51.19,51.24,25400.0,33.6018,33.6215,33.5625,33.5953,25400.0
2013-11-04 13:40:00,51.25,51.27,51.2,51.23,29400.0,33.6018,33.6149,33.569,33.5887,29400.0
2013-11-04 13:50:00,51.23,51.29,51.23,51.29,14400.0,33.5887,33.628,33.5887,33.628,14400.0
2013-11-04 14:00:00,51.28,51.38,51.28,51.34,52300.0,33.6215,33.687,33.6215,33.6608,52300.0
2013-11-04 14:10:00,51.34,51.39,51.29,51.31,39500.0,33.6608,33.6936,33.628,33.6412,39500.0
2013-11-04 14:20:00,51.32,51.37,51.28,51.29,24500.0,33.6477,33.6805,33.6215,33.628,24500.0
2013-11-04 14:30:00,51.28,51.32,51.25,51.26,26700.0,33.6215,33.6477,33.6018,33.6084,26700.0
2013-11-04 14:40:00,51.26,51.33,51.25,51.27,33000.0,33.6084,33.6543,33.6018,33.6149,33000.0
2013-11-04 14:50:00,51.26,51.31,51.22,51.22,52600.0,33.6084,33.6412,33.5821,33.5821,52600.0
2013-11-04 15:00:00,51.23,51.24,51.19,51.23,58600.0,33.5887,33.5953,33.5625,33.5887,58600.0
2013-11-04 15:10:00,51.23,51.24,51.19,51.21,34300.0,33.5887,33.5953,33.5625,33.5756,34300.0
2013-11-04 15:20:00,51.2,51.21,51.18,51.19,42400.0,33.569,33.5756,33.5559,33.5625,42400.0
2013-11-04 15:30:00,51.19,51.21,51.16,51.2,66300.0,33.5625,33.5756,33.5428,33.569,66300.0
2013-11-04 15:40:00,51.2,51.21,51.18,51.2,80700.0,33.569,33.5756,33.5559,33.569,80700.0
2013-11-04 15:50:00,51.2,51.25,51.19,51.22,166400.0,33.569,33.6018,33.5625,33.5821,166400.0
2013-11-05 09:30:00,51.18,51.19,50.91,50.94,41500.0,33.5559,33.5625,33.3789,33.3986,41500.0
2013-11-05 09:40:00,50.93,51.04,50.85,50.94,48300.0,33.392,33.4641,33.3396,33.3986,48300.0
2013-11-05 09:50:00,50.94,51.09,50.9,51.08,51000.0,33.3986,33.4969,33.3723,33.4904,51000.0
2013-11-05 10:00:00,51.1,51.14,50.95,51.04,53300.0,33.5035,33.5297,33.4051,33.4641,53300.0
2013-11-05 10:10:00,51.03,51.05,50.98,50.99,39700.0,33.4576,33.4707,33.4248,33.4313,39700.0
2013-11-05 10:20:00,51.0,51.07,50.99,51.06,9700.0,33.4379,33.4838,33.4313,33.4772,9700.0
2013-11-05 10:30:00,51.06,51.18,51.05,51.17,19500.0,33.4772,33.5559,33.4707,33.5494,19500.0
2013-11-05 10:40:00,51.17,51.25,51.13,51.15,30900.0,33.5494,33.6018,33.5231,33.5362,30900.0
2013-11-05 10:50:00,51.14,51.21,51.13,51.13,37400.0,33.5297,33.5756,33.5231,33.5231,37400.0
2013-11-05 11:00:00,51.14,51.21,51.1,51.11,16000.0,33.5297,33.5756,33.5035,33.51,16000.0
2013-11-05 11:10:00,51.12,51.12,51.0,51.05,37200.0,33.5166,33.5166,33.4379,33.4707,37200.0
2013-11-05 11:20:00,51.05,51.05,50.98,51.0,21000.0,33.4707,33.4707,33.4248,33.4379,21000.0
2013-11-05 11:30:00,51.0,51.03,50.99,50.99,9100.0,33.4379,33.4576,33.4313,33.4313,9100.0
2013-11-05 11:40:00,50.99,51.04,50.99,51.04,26900.0,33.4313,33.4641,33.4313,33.4641,26900.0
2013-11-05 11:50:00,51.04,51.1,51.04,51.04,21300.0,33.4641,33.5035,33.4641,33.4641,21300.0
2013-11-05 12:00:00,51.04,51.05,50.99,51.01,10500.0,33.4641,33.4707,33.4313,33.4445,10500.0
2013-11-05 12:10:00,51.01,51.06,51.0,51.06,7400.0,33.4445,33.4772,33.4379,33.4772,7400.0
2013-11-05 12:20:00,51.08,51.15,51.08,51.09,10500.0,33.4904,33.5362,33.4904,33.4969,10500.0
2013-11-05 12:30:00,51.08,51.09,51.02,51.04,9800.0,33.4904,33.4969,33.451,33.4641,9800.0
2013-11-05 12:40:00,51.05,51.07,51.04,51.05,9400.0,33.4707,33.4838,33.4641,33.4707,9400.0
2013-11-05 12:50:00,51.04,51.19,51.04,51.19,34500.0,33.4641,33.5625,33.4641,33.5625,34500.0
2013-11-05 13:00:00,51.19,51.21,51.15,51.21,25000.0,33.5625,33.5756,33.5362,33.5756,25000.0
2013-11-05 13:10:00,51.21,51.25,51.19,51.2,45800.0,33.5756,33.6018,33.5625,33.569,45800.0
2013-11-05 13:20:00,51.2,51.22,51.19,51.2,33200.0,33.569,33.5821,33.5625,33.569,33200.0
2013-11-05 13:30:00,51.2,51.24,51.19,51.21,27800.0,33.569,33.5953,33.5625,33.5756,27800.0
2013-11-05 13:40:00,51.2,51.3,51.2,51.29,40900.0,33.569,33.6346,33.569,33.628,40900.0
2013-11-05 13:50:00,51.28,51.3,51.2,51.23,31200.0,33.6215,33.6346,33.569,33.5887,31200.0
2013-11-05 14:00:00,51.21,51.26,51.21,51.23,15500.0,33.5756,33.6084,33.5756,33.5887,15500.0
2013-11-05 14:10:00,51.23,51.26,51.22,51.25,11600.0,33.5887,33.6084,33.5821,33.6018,11600.0
2013-11-05 14:20:00,51.25,51.33,51.25,51.29,41000.0,33.6018,33.6543,33.6018,33.628,41000.0
2013-11-05 14:30:00,51.29,51.32,51.27,51.28,20200.0,33.628,33.6477,33.6149,33.6215,20200.0
2013-11-05 14:40:00,51.28,51.3,51.25,51.27,43900.0,33.6215,33.6346,33.6018,33.6149,43900.0
2013-11-05 14:50:00,51.27,51.29,51.25,51.28,26800.0,33.6149,33.628,33.6018,33.6215,26800.0
2013-11-05 15:00:00,51.28,51.34,51.25,51.33,52800.0,33.6215,33.6608,33.6018,33.6543,52800.0
2013-11-05 15:10:00,51.33,51.35,51.31,51.35,65400.0,33.6543,33.6674,33.6412,33.6674,65400.0
2013-11-05 15:20:00,51.34,51.36,51.29,51.34,131400.0,33.6608,33.6739,33.628,33.6608,131400.0
2013-11-05 15:30:00,51.34,51.36,51.31,51.34,79600.0,33.6608,33.6739,33.6412,33.6608,79600.0
2013-11-05 15:40:00,51.34,51.36,51.25,51.3,112100.0,33.6608,33.6739,33.6018,33.6346,112100.0
2013-11-05 15:50:00,51.29,51.3,51.2,51.2,123200.0,33.628,33.6346,33.569,33.569,123200.0
2013-11-06 09:30:00,51.19,51.32,50.91,50.98,70000.0,33.5625,33.6477,33.3789,33.4248,70000.0
2013-11-06 09:40:00,50.98,51.05,50.84,50.99,60800.0,33.4248,33.4707,33.333,33.4313,60800.0
2013-11-06 09:50:00,51.01,51.19,51.01,51.04,14800.0,33.4445,33.5625,33.4445,33.4641,14800.0
2013-11-06 10:00:00,51.05,51.09,50.93,50.97,39600.0,33.4707,33.4969,33.392,33.4182,39600.0
2013-11-06 10:10:00,50.97,51.01,50.92,51.0,47100.0,33.4182,33.4445,33.3854,33.4379,47100.0
2013-11-06 10:20:00,51.0,51.03,50.89,50.89,21700.0,33.4379,33.4576,33.3658,33.3658,21700.0
2013-11-06 10:30:00,50.9,51.0,50.85,50.96,23800.0,33.3723,33.4379,33.3396,33.4117,23800.0
2013-11-06 10:40:00,50.98,50.99,50.91,50.93,15400.0,33.4248,33.4313,33.3789,33.392,15400.0
2013-11-06 10:50:00,50.94,50.95,50.87,50.92,33900.0,33.3986,33.4051,33.3527,33.3854,33900.0
2013-11-06 11:00:00,50.93,50.94,50.8,50.88,28800.0,33.392,33.3986,33.3068,33.3592,28800.0
2013-11-06 11:10:00,50.87,50.97,50.87,50.95,39500.0,33.3527,33.4182,33.3527,33.4051,39500.0
2013-11-06 11:20:00,50.95,51.09,50.95,51.04,55900.0,33.4051,33.4969,33.4051,33.4641,55900.0
2013-11-06 11:30:00,51.05,51.05,50.96,50.97,8600.0,33.4707,33.4707,33.4117,33.4182,8600.0
2013-11-06 11:40:00,50.96,50.97,50.9,50.94,70000.0,33.4117,33.4182,33.3723,33.3986,70000.0
2013-11-06 11:50:00,50.94,50.99,50.87,50.89,60200.0,33.3986,33.4313,33.3527,33.3658,60200.0
2013-11-06 12:00:00,50.89,51.01,50.88,50.97,23800.0,33.3658,33.4445,33.3592,33.4182,23800.0
2013-11-06 12:10:00,50.97,50.97,50.92,50.95,9100.0,33.4182,33.4182,33.3854,33.4051,9100.0
2013-11-06 12:20:00,50.95,50.99,50.94,50.97,5700.0,33.4051,33.4313,33.3986,33.4182,5700.0
2013-11-06 12:30:00,50.97,51.02,50.97,50.98,10700.0,33.4182,33.451,33.4182,33.4248,10700.0
2013-11-06 12:40:00,50.97,50.98,50.95,50.96,9800.0,33.4182,33.4248,33.4051,33.4117,9800.0
2013-11-06 12:50:00,50.96,51.02,50.96,50.99,6200.0,33.4117,33.451,33.4117,33.4313,6200.0
2013-11-06 13:00:00,50.99,50.99,50.94,50.96,14900.0,33.4313,33.4313,33.3986,33.4117,14900.0
2013-11-06 13:10:00,50.96,51.02,50.96,51.0,10200.0,33.4117,33.451,33.4117,33.4379,10200.0
2013-11-06 13:20:00,50.99,51.05,50.94,51.04,12500.0,33.4313,33.4707,33.3986,33.4641,12500.0
2013-11-06 13:30:00,51.02,51.04,50.93,50.95,14500.0,33.451,33.4641,33.392,33.4051,14500.0
2013-11-06 13:40:00,50.96,51.01,50.95,51.0,13900.0,33.4117,33.4445,33.4051,33.4379,13900.0
2013-11-06 13:50:00,51.0,51.03,50.98,51.01,23100.0,33.4379,33.4576,33.4248,33.4445,23100.0
2013-11-06 14:00:00,51.0,51.05,50.99,51.02,23200.0,33.4379,33.4707,33.4313,33.451,23200.0
2013-11-06 14:10:00,51.02,51.03,50.99,51.01,12100.0,33.451,33.4576,33.4313,33.4445,12100.0
2013-11-06 14:20:00,51.01,51.06,50.99,51.01,80100.0,33.4445,33.4772,33.4313,33.4445,80100.0
2013-11-06 14:30:00,51.01,51.03,50.98,51.0,20400.0,33.4445,33.4576,33.4248,33.4379,20400.0
2013-11-06 14:40:00,50.99,51.01,50.98,51.0,26400.0,33.4313,33.4445,33.4248,33.4379,26400.0
2013-11-06 14:50:00,51.0,51.02,50.98,50.99,26300.0,33.4379,33.451,33.4248,33.4313,26300.0
2013-11-06 15:00:00,50.98,51.01,50.96,51.0,37800.0,33.4248,33.4445,33.4117,33.4379,37800.0
2013-11-06 15:10:00,51.0,51.02,50.97,50.99,47900.0,33.4379,33.451,33.4182,33.4313,47900.0
2013-11-06 15:20:00,51.0,51.01,50.92,50.93,39500.0,33.4379,33.4445,33.3854,33.392,39500.0
2013-11-06 15:30:00,50.94,50.99,50.87,50.98,61000.0,33.3986,33.4313,33.3527,33.4248,61000.0
2013-11-06 15:40:00,50.98,51.01,50.9,50.9,93400.0,33.4248,33.4445,33.3723,33.3723,93400.0
2013-11-06 15:50:00,50.9,51.05,50.89,51.04,136400.0,33.3723,33.4707,33.3658,33.4641,136400.0
2013-11-07 09:30:00,51.08,51.2,50.81,50.96,50700.0,33.4904,33.569,33.3133,33.4117,50700.0
2013-11-07 09:40:00,50.96,51.04,50.87,50.87,24800.0,33.4117,33.4641,33.3527,33.3527,24800.0
2013-11-07 09:50:00,50.88,50.88,50.68,50.71,29000.0,33.3592,33.3592,33.2281,33.2478,29000.0
2013-11-07 10:00:00,50.7,50.81,50.67,50.69,32300.0,33.2412,33.3133,33.2215,33.2347,32300.0
2013-11-07 10:10:00,50.68,50.68,50.54,50.54,45800.0,33.2281,33.2281,33.1363,33.1363,45800.0
2013-11-07 10:20:00,50.53,50.54,50.47,50.48,61000.0,33.1297,33.1363,33.0904,33.097,61000.0
2013-11-07 10:30:00,50.48,50.48,50.25,50.3,69200.0,33.097,33.097,32.9462,32.9789,69200.0
2013-11-07 10:40:00,50.29,50.46,50.28,50.41,66000.0,32.9724,33.0839,32.9658,33.0511,66000.0
2013-11-07 10:50:00,50.41,50.48,50.37,50.37,34800.0,33.0511,33.097,33.0248,33.0248,34800.0
2013-11-07 11:00:00,50.38,50.44,50.31,50.36,22500.0,33.0314,33.0707,32.9855,33.0183,22500.0
2013-11-07 11:10:00,50.36,50.41,50.29,50.29,29300.0,33.0183,33.0511,32.9724,32.9724,29300.0
2013-11-07 11:20:00,50.31,50.4,50.29,50.35,102300.0,32.9855,33.0445,32.9724,33.0117,102300.0
2013-11-07 11:30:00,50.35,50.41,50.32,50.39,62800.0,33.0117,33.0511,32.9921,33.038,62800.0
2013-11-07 11:40:00,50.39,50.4,50.28,50.28,28300.0,33.038,33.0445,32.9658,32.9658,28300.0
2013-11-07 11:50:00,50.28,50.36,50.28,50.32,62400.0,32.9658,33.0183,32.9658,32.9921,62400.0
2013-11-07 12:00:00,50.33,50.47,50.3,50.45,57800.0,32.9986,33.0904,32.9789,33.0773,57800.0
2013-11-07 12:10:00,50.46,50.48,50.38,50.41,38700.0,33.0839,33.097,33.0314,33.0511,38700.0
2013-11-07 12:20:00,50.41,50.41,50.33,50.34,37200.0,33.0511,33.0511,32.9986,33.0052,37200.0
2013-11-07 12:30:00,50.34,50.37,50.2,50.21,55200.0,33.0052,33.0248,32.9134,32.9199,55200.0
2013-11-07 12:40:00,50.21,50.35,50.2,50.33,50400.0,32.9199,33.0117,32.9134,32.9986,50400.0
2013-11-07 12:50:00,50.32,50.32,50.21,50.23,54300.0,32.9921,32.9921,32.9199,32.9331,54300.0
2013-11-07 13:00:00,50.23,50.24,50.2,50.23,37400.0,32.9331,32.9396,32.9134,32.9331,37400.0
2013-11-07 13:10:00,50.23,50.23,50.16,50.16,26300.0,32.9331,32.9331,32.8872,32.8872,26300.0
2013-11-07 13:20:00,50.16,50.17,50.02,50.02,54100.0,32.8872,32.8937,32.7954,32.7954,54100.0
2013-11-07 13:30:00,50.03,50.15,50.02,50.14,36800.0,32.8019,32.8806,32.7954,32.874,36800.0
2013-11-07 13:40:00,50.14,50.15,50.01,50.02,25500.0,32.874,32.8806,32.7888,32.7954,25500.0
2013-11-07 13:50:00,50.04,50.07,50.01,50.05,48500.0,32.8085,32.8282,32.7888,32.815,48500.0
2013-11-07 14:00:00,50.05,50.05,49.89,49.96,58100.0,32.815,32.815,32.7101,32.756,58100.0
2013-11-07 14:10:00,49.95,49.98,49.87,49.91,48000.0,32.7495,32.7691,32.697,32.7232,48000.0
2013-11-07 14:20:00,49.91,49.92,49.84,49.91,52200.0,32.7232,32.7298,32.6774,32.7232,52200.0
2013-11-07 14:30:00,49.91,50.03,49.85,50.02,200300.0,32.7232,32.8019,32.6839,32.7954,200300.0
2013-11-07 14:40:00,50.01,50.03,49.96,50.0,95500.0,32.7888,32.8019,32.756,32.7823,95500.0
2013-11-07 14:50:00,50.0,50.17,49.96,50.15,73400.0,32.7823,32.8937,32.756,32.8806,73400.0
2013-11-07 15:00:00,50.14,50.15,50.04,50.08,66400.0,32.874,32.8806,32.8085,32.8347,66400.0
2013-11-07 15:10:00,50.08,50.15,50.05,50.06,63700.0,32.8347,32.8806,32.815,32.8216,63700.0
2013-11-07 15:20:00,50.06,50.13,50.02,50.05,125000.0,32.8216,32.8675,32.7954,32.815,125000.0
2013-11-07 15:30:00,50.06,50.08,49.95,50.08,127200.0,32.8216,32.8347,32.7495,32.8347,127200.0
2013-11-07 15:40:00,50.07,50.07,49.86,49.86,145000.0,32.8282,32.8282,32.6905,32.6905,145000.0
2013-11-07 15:50:00,49.87,50.13,49.86,50.07,608600.0,32.697,32.8675,32.6905,32.8282,608600.0
2013-11-08 09:30:00,50.14,50.33,50.05,50.11,63700.0,32.874,32.9986,32.815,32.8544,63700.0
2013-11-08 09:40:00,50.11,50.26,50.06,50.2,95500.0,32.8544,32.9527,32.8216,32.9134,95500.0
2013-11-08 09:50:00,50.2,50.24,50.02,50.05,77400.0,32.9134,32.9396,32.7954,32.815,77400.0
2013-11-08 10:00:00,50.01,50.27,50.01,50.25,75600.0,32.7888,32.9593,32.7888,32.9462,75600.0
2013-11-08 10:10:00,50.26,50.41,50.24,50.38,45000.0,32.9527,33.0511,32.9396,33.0314,45000.0
2013-11-08 10:20:00,50.4,50.47,50.35,50.4,44800.0,33.0445,33.0904,33.0117,33.0445,44800.0
2013-11-08 10:30:00,50.47,50.55,50.41,50.43,90100.0,33.0904,33.1429,33.0511,33.0642,90100.0
2013-11-08 10:40:00,50.44,50.56,50.35,50.54,40200.0,33.0707,33.1494,33.0117,33.1363,40200.0
2013-11-08 10:50:00,50.53,50.53,50.37,50.49,36400.0,33.1297,33.1297,33.0248,33.1035,36400.0
2013-11-08 11:00:00,50.52,50.55,50.46,50.46,33500.0,33.1232,33.1429,33.0839,33.0839,33500.0
2013-11-08 11:10:00,50.46,50.56,50.46,50.55,13200.0,33.0839,33.1494,33.0839,33.1429,13200.0
2013-11-08 11:20:00,50.55,50.57,50.48,50.52,20800.0,33.1429,33.156,33.097,33.1232,20800.0
2013-11-08 11:30:00,50.51,50.52,50.4,50.5,26900.0,33.1166,33.1232,33.0445,33.1101,26900.0
2013-11-08 11:40:00,50.5,50.51,50.45,50.47,23000.0,33.1101,33.1166,33.0773,33.0904,23000.0
2013-11-08 11:50:00,50.48,50.69,50.48,50.64,26500.0,33.097,33.2347,33.097,33.2019,26500.0
2013-11-08 12:00:00,50.64,50.7,50.6,50.66,28100.0,33.2019,33.2412,33.1756,33.215,28100.0
2013-11-08 12:10:00,50.66,50.71,50.62,50.68,18500.0,33.215,33.2478,33.1888,33.2281,18500.0
2013-11-08 12:20:00,50.68,50.72,50.65,50.72,12500.0,33.2281,33.2543,33.2084,33.2543,12500.0
2013-11-08 12:30:00,50.72,50.72,50.64,50.72,20400.0,33.2543,33.2543,33.2019,33.2543,20400.0
2013-11-08 12:40:00,50.72,50.72,50.7,50.71,16100.0,33.2543,33.2543,33.2412,33.2478,16100.0
2013-11-08 12:50:00,50.71,50.71,50.66,50.71,15000.0,33.2478,33.2478,33.215,33.2478,15000.0
2013-11-08 13:00:00,50.71,50.72,50.66,50.69,40500.0,33.2478,33.2543,33.215,33.2347,40500.0
2013-11-08 13:10:00,50.68,50.75,50.68,50.75,20200.0,33.2281,33.274,33.2281,33.274,20200.0
2013-11-08 13:20:00,50.75,50.84,50.74,50.83,34500.0,33.274,33.333,33.2674,33.3264,34500.0
2013-11-08 13:30:00,50.83,50.83,50.74,50.77,23100.0,33.3264,33.3264,33.2674,33.2871,23100.0
2013-11-08 13:40:00,50.78,50.94,50.78,50.87,39000.0,33.2937,33.3986,33.2937,33.3527,39000.0
2013-11-08 13:50:00,50.86,50.86,50.73,50.76,31100.0,33.3461,33.3461,33.2609,33.2805,31100.0
2013-11-08 14:00:00,50.76,50.78,50.7,50.78,21900.0,33.2805,33.2937,33.2412,33.2937,21900.0
2013-11-08 14:10:00,50.78,50.8,50.66,50.7,37100.0,33.2937,33.3068,33.215,33.2412,37100.0
2013-11-08 14:20:00,50.7,50.73,50.68,50.68,33000.0,33.2412,33.2609,33.2281,33.2281,33000.0
2013-11-08 14:30:00,50.67,50.69,50.62,50.69,27700.0,33.2215,33.2347,33.1888,33.2347,27700.0
2013-11-08 14:40:00,50.7,50.74,50.69,50.72,21700.0,33.2412,33.2674,33.2347,33.2543,21700.0
2013-11-08 14:50:00,50.72,50.72,50.64,50.65,23000.0,33.2543,33.2543,33.2019,33.2084,23000.0
2013-11-08 15:00:00,50.64,50.64,50.52,50.55,31900.0,33.2019,33.2019,33.1232,33.1429,31900.0
2013-11-08 15:10:00,50.55,50.6,50.54,50.57,34900.0,33.1429,33.1756,33.1363,33.156,34900.0
2013-11-08 15:20:00,50.56,50.65,50.55,50.62,62300.0,33.1494,33.2084,33.1429,33.1888,62300.0
2013-11-08 15:30:00,50.62,50.73,50.59,50.7,56400.0,33.1888,33.2609,33.1691,33.2412,56400.0
2013-11-08 15:40:00,50.7,50.76,50.67,50.74,135100.0,33.2412,33.2805,33.2215,33.2674,135100.0
2013-11-08 15:50:00,50.74,50.81,50.73,50.77,198500.0,33.2674,33.3133,33.2609,33.2871,198500.0
2013-11-11 09:30:00,50.63,51.0,50.52,50.94,44300.0,33.1953,33.4379,33.1232,33.3986,44300.0
2013-11-11 09:40:00,50.94,51.1,50.87,51.1,33300.0,33.3986,33.5035,33.3527,33.5035,33300.0
2013-11-11 09:50:00,51.08,51.22,51.05,51.09,36400.0,33.4904,33.5821,33.4707,33.4969,36400.0
2013-11-11 10:00:00,51.09,51.11,50.9,50.97,40800.0,33.4969,33.51,33.3723,33.4182,40800.0
2013-11-11 10:10:00,50.97,51.0,50.91,50.92,24400.0,33.4182,33.4379,33.3789,33.3854,24400.0
2013-11-11 10:20:00,50.92,50.92,50.83,50.86,46500.0,33.3854,33.3854,33.3264,33.3461,46500.0
2013-11-11 10:30:00,50.87,50.92,50.81,50.84,35900.0,33.3527,33.3854,33.3133,33.333,35900.0
2013-11-11 10:40:00,50.84,51.05,50.82,51.01,23300.0,33.333,33.4707,33.3199,33.4445,23300.0
2013-11-11 10:50:00,51.0,51.0,50.91,50.91,28100.0,33.4379,33.4379,33.3789,33.3789,28100.0
2013-11-11 11:00:00,50.91,50.93,50.84,50.91,46400.0,33.3789,33.392,33.333,33.3789,46400.0
2013-11-11 11:10:00,50.91,51.03,50.91,51.01,25400.0,33.3789,33.4576,33.3789,33.4445,25400.0
2013-11-11 11:20:00,51.01,51.05,50.95,51.02,26600.0,33.4445,33.4707,33.4051,33.451,26600.0
2013-11-11 11:30:00,51.01,51.02,50.94,50.99,60500.0,33.4445,33.451,33.3986,33.4313,60500.0
2013-11-11 11:40:00,51.0,51.11,51.0,51.11,15700.0,33.4379,33.51,33.4379,33.51,15700.0
2013-11-11 11:50:00,51.11,51.11,51.0,51.01,45500.0,33.51,33.51,33.4379,33.4445,45500.0
2013-11-11 12:00:00,51.01,51.07,51.0,51.07,53100.0,33.4445,33.4838,33.4379,33.4838,53100.0
2013-11-11 12:10:00,51.07,51.19,51.07,51.19,56800.0,33.4838,33.5625,33.4838,33.5625,56800.0
2013-11-11 12:20:00,51.2,51.26,51.2,51.26,21600.0,33.569,33.6084,33.569,33.6084,21600.0
2013-11-11 12:30:00,51.26,51.26,51.18,51.22,61300.0,33.6084,33.6084,33.5559,33.5821,61300.0
2013-11-11 12:40:00,51.23,51.29,51.19,51.25,36500.0,33.5887,33.628,33.5625,33.6018,36500.0
2013-11-11 12:50:00,51.24,51.3,51.2,51.28,47100.0,33.5953,33.6346,33.569,33.6215,47100.0
2013-11-11 13:00:00,51.29,51.37,51.29,51.37,18000.0,33.628,33.6805,33.628,33.6805,18000.0
2013-11-11 13:10:00,51.37,51.37,51.2,51.2,21900.0,33.6805,33.6805,33.569,33.569,21900.0
2013-11-11 13:20:00,51.19,51.21,51.17,51.19,20600.0,33.5625,33.5756,33.5494,33.5625,20600.0
2013-11-11 13:30:00,51.2,51.25,51.19,51.25,10200.0,33.569,33.6018,33.5625,33.6018,10200.0
2013-11-11 13:40:00,51.24,51.27,51.2,51.2,52100.0,33.5953,33.6149,33.569,33.569,52100.0
2013-11-11 13:50:00,51.2,51.25,51.19,51.2,46600.0,33.569,33.6018,33.5625,33.569,46600.0
2013-11-11 14:00:00,51.2,51.25,51.18,51.22,23100.0,33.569,33.6018,33.5559,33.5821,23100.0
2013-11-11 14:10:00,51.22,51.23,51.16,51.2,23100.0,33.5821,33.5887,33.5428,33.569,23100.0
2013-11-11 14:20:00,51.2,51.28,51.2,51.25,33900.0,33.569,33.6215,33.569,33.6018,33900.0
2013-11-11 14:30:00,51.26,51.27,51.18,51.2,49400.0,33.6084,33.6149,33.5559,33.569,49400.0
2013-11-11 14:40:00,51.2,51.3,51.19,51.27,63400.0,33.569,33.6346,33.5625,33.6149,63400.0
2013-11-11 14:50:00,51.26,51.27,51.21,51.26,27200.0,33.6084,33.6149,33.5756,33.6084,27200.0
2013-11-11 15:00:00,51.26,51.26,51.17,51.18,56600.0,33.6084,33.6084,33.5494,33.5559,56600.0
2013-11-11 15:10:00,51.18,51.19,51.08,51.12,69100.0,33.5559,33.5625,33.4904,33.5166,69100.0
2013-11-11 15:20:00,51.12,51.21,51.12,51.21,33300.0,33.5166,33.5756,33.5166,33.5756,33300.0
2013-11-11 15:30:00,51.21,51.31,51.19,51.31,122400.0,33.5756,33.6412,33.5625,33.6412,122400.0
2013-11-11 15:40:00,51.32,51.41,51.31,51.31,190600.0,33.6477,33.7067,33.6412,33.6412,190600.0
2013-11-11 15:50:00,51.31,51.31,51.24,51.3,198400.0,33.6412,33.6412,33.5953,33.6346,198400.0
2013-11-12 09:30:00,51.2,51.4,50.96,51.12,48900.0,33.569,33.7002,33.4117,33.5166,48900.0
2013-11-12 09:40:00,51.11,51.25,51.04,51.11,25600.0,33.51,33.6018,33.4641,33.51,25600.0
2013-11-12 09:50:00,51.09,51.21,51.04,51.05,53200.0,33.4969,33.5756,33.4641,33.4707,53200.0
2013-11-12 10:00:00,51.04,51.28,50.88,50.93,104100.0,33.4641,33.6215,33.3592,33.392,104100.0
2013-11-12 10:10:00,50.92,51.02,50.84,51.02,73500.0,33.3854,33.451,33.333,33.451,73500.0
2013-11-12 10:20:00,51.02,51.04,50.88,50.96,45800.0,33.451,33.4641,33.3592,33.4117,45800.0
2013-11-12 10:30:00,50.97,51.05,50.94,51.03,54800.0,33.4182,33.4707,33.3986,33.4576,54800.0
2013-11-12 10:40:00,51.02,51.19,51.02,51.15,25700.0,33.451,33.5625,33.451,33.5362,25700.0
2013-11-12 10:50:00,51.14,51.16,51.06,51.12,48900.0,33.5297,33.5428,33.4772,33.5166,48900.0
2013-11-12 11:00:00,51.11,51.12,51.01,51.01,39500.0,33.51,33.5166,33.4445,33.4445,39500.0
2013-11-12 11:10:00,51.02,51.07,50.99,51.01,67600.0,33.451,33.4838,33.4313,33.4445,67600.0
2013-11-12 11:20:00,51.0,51.15,50.98,51.14,98000.0,33.4379,33.5362,33.4248,33.5297,98000.0
2013-11-12 11:30:00,51.15,51.17,51.04,51.05,29200.0,33.5362,33.5494,33.4641,33.4707,29200.0
2013-11-12 11:40:00,51.05,51.12,51.03,51.05,41900.0,33.4707,33.5166,33.4576,33.4707,41900.0
2013-11-12 11:50:00,51.05,51.05,50.98,50.98,130100.0,33.4707,33.4707,33.4248,33.4248,130100.0
2013-11-12 12:00:00,50.98,51.01,50.76,50.79,49100.0,33.4248,33.4445,33.2805,33.3002,49100.0
2013-11-12 12:10:00,50.79,50.94,50.79,50.9,33800.0,33.3002,33.3986,33.3002,33.3723,33800.0
2013-11-12 12:20:00,50.9,50.94,50.88,50.92,45200.0,33.3723,33.3986,33.3592,33.3854,45200.0
2013-11-12 12:30:00,50.93,51.03,50.91,51.0,56700.0,33.392,33.4576,33.3789,33.4379,56700.0
2013-11-12 12:40:00,51.0,51.09,50.97,51.02,84500.0,33.4379,33.4969,33.4182,33.451,84500.0
2013-11-12 12:50:00,51.03,51.1,51.02,51.03,33400.0,33.4576,33.5035,33.451,33.4576,33400.0
2013-11-12 13:00:00,51.04,51.07,50.99,51.06,74400.0,33.4641,33.4838,33.4313,33.4772,74400.0
2013-11-12 13:10:00,51.06,51.11,51.06,51.11,23900.0,33.4772,33.51,33.4772,33.51,23900.0
2013-11-12 13:20:00,51.11,51.16,51.11,51.12,32800.0,33.51,33.5428,33.51,33.5166,32800.0
2013-11-12 13:30:00,51.1,51.11,50.98,51.03,31100.0,33.5035,33.51,33.4248,33.4576,31100.0
2013-11-12 13:40:00,51.03,51.08,50.99,51.0,36600.0,33.4576,33.4904,33.4313,33.4379,36600.0
2013-11-12 13:50:00,50.99,51.1,50.98,51.07,30200.0,33.4313,33.5035,33.4248,33.4838,30200.0
2013-11-12 14:00:00,51.07,51.2,51.07,51.15,41200.0,33.4838,33.569,33.4838,33.5362,41200.0
2013-11-12 14:10:00,51.15,51.21,51.12,51.21,61700.0,33.5362,33.5756,33.5166,33.5756,61700.0
2013-11-12 14:20:00,51.2,51.23,51.12,51.13,33300.0,33.569,33.5887,33.5166,33.5231,33300.0
2013-11-12 14:30:00,51.13,51.18,51.12,51.15,44700.0,33.5231,33.5559,33.5166,33.5362,44700.0
2013-11-12 14:40:00,51.16,51.18,51.1,51.18,48600.0,33.5428,33.5559,33.5035,33.5559,48600.0
2013-11-12 14:50:00,51.18,51.21,51.09,51.16,53700.0,33.5559,33.5756,33.4969,33.5428,53700.0
2013-11-12 15:00:00,51.16,51.2,51.11,51.17,59300.0,33.5428,33.569,33.51,33.5494,59300.0
2013-11-12 15:10:00,51.17,51.23,51.12,51.16,39900.0,33.5494,33.5887,33.5166,33.5428,39900.0
2013-11-12 15:20:00,51.16,51.2,51.13,51.14,50000.0,33.5428,33.569,33.5231,33.5297,50000.0
2013-11-12 15:30:00,51.14,51.2,51.13,51.17,83000.0,33.5297,33.569,33.5231,33.5494,83000.0
2013-11-12 15:40:00,51.16,51.21,51.14,51.18,133500.0,33.5428,33.5756,33.5297,33.5559,133500.0
2013-11-12 15:50:00,51.18,51.23,51.11,51.21,165000.0,33.5559,33.5887,33.51,33.5756,165000.0
2013-11-13 09:30:00,50.89,51.03,50.83,50.91,36000.0,33.3658,33.4576,33.3264,33.3789,36000.0
2013-11-13 09:40:00,50.88,50.93,50.66,50.78,82200.0,33.3592,33.392,33.215,33.2937,82200.0
2013-11-13 09:50:00,50.77,50.89,50.75,50.85,45500.0,33.2871,33.3658,33.274,33.3396,45500.0
2013-11-13 10:00:00,50.85,50.88,50.8,50.85,36100.0,33.3396,33.3592,33.3068,33.3396,36100.0
2013-11-13 10:10:00,50.86,51.01,50.86,50.93,62200.0,33.3461,33.4445,33.3461,33.392,62200.0
2013-11-13 10:20:00,50.94,50.99,50.9,50.96,138400.0,33.3986,33.4313,33.3723,33.4117,138400.0
2013-11-13 10:30:00,50.97,51.0,50.91,50.93,44000.0,33.4182,33.4379,33.3789,33.392,44000.0
2013-11-13 10:40:00,50.91,51.01,50.87,50.98,37900.0,33.3789,33.4445,33.3527,33.4248,37900.0
2013-11-13 10:50:00,50.98,51.0,50.95,50.96,20100.0,33.4248,33.4379,33.4051,33.4117,20100.0
2013-11-13 11:00:00,50.95,51.0,50.89,50.93,45400.0,33.4051,33.4379,33.3658,33.392,45400.0
2013-11-13 11:10:00,50.93,50.93,50.73,50.74,59600.0,33.392,33.392,33.2609,33.2674,59600.0
2013-11-13 11:20:00,50.75,50.86,50.75,50.75,41800.0,33.274,33.3461,33.274,33.274,41800.0
2013-11-13 11:30:00,50.76,50.8,50.75,50.75,26000.0,33.2805,33.3068,33.274,33.274,26000.0
2013-11-13 11:40:00,50.75,50.75,50.67,50.69,22000.0,33.274,33.274,33.2215,33.2347,22000.0
2013-11-13 11:50:00,50.68,50.7,50.68,50.7,17500.0,33.2281,33.2412,33.2281,33.2412,17500.0
2013-11-13 12:00:00,50.7,50.7,50.67,50.67,18300.0,33.2412,33.2412,33.2215,33.2215,18300.0
2013-11-13 12:10:00,50.68,50.71,50.66,50.68,27600.0,33.2281,33.2478,33.215,33.2281,27600.0
2013-11-13 12:20:00,50.69,50.71,50.67,50.68,74400.0,33.2347,33.2478,33.2215,33.2281,74400.0
2013-11-13 12:30:00,50.68,50.69,50.66,50.67,32100.0,33.2281,33.2347,33.215,33.2215,32100.0
2013-11-13 12:40:00,50.67,50.71,50.66,50.69,57900.0,33.2215,33.2478,33.215,33.2347,57900.0
2013-11-13 12:50:00,50.68,50.8,50.68,50.79,31400.0,33.2281,33.3068,33.2281,33.3002,31400.0
2013-11-13 13:00:00,50.79,50.81,50.77,50.78,39500.0,33.3002,33.3133,33.2871,33.2937,39500.0
2013-11-13 13:10:00,50.78,50.8,50.77,50.77,24300.0,33.2937,33.3068,33.2871,33.2871,24300.0
2013-11-13 13:20:00,50.78,50.86,50.77,50.85,34200.0,33.2937,33.3461,33.2871,33.3396,34200.0
2013-11-13 13:30:00,50.85,50.96,50.84,50.96,28000.0,33.3396,33.4117,33.333,33.4117,28000.0
2013-11-13 13:40:00,50.96,51.06,50.96,51.05,53000.0,33.4117,33.4772,33.4117,33.4707,53000.0
2013-11-13 13:50:00,51.07,51.09,51.02,51.03,22700.0,33.4838,33.4969,33.451,33.4576,22700.0
2013-11-13 14:00:00,51.03,51.11,51.01,51.1,34700.0,33.4576,33.51,33.4445,33.5035,34700.0
2013-11-13 14:10:00,51.1,51.12,51.07,51.09,22400.0,33.5035,33.5166,33.4838,33.4969,22400.0
2013-11-13 14:20:00,51.09,51.15,51.09,51.13,26000.0,33.4969,33.5362,33.4969,33.5231,26000.0
2013-11-13 14:30:00,51.13,51.14,51.07,51.07,34100.0,33.5231,33.5297,33.4838,33.4838,34100.0
2013-11-13 14:40:00,51.07,51.07,51.0,51.05,40200.0,33.4838,33.4838,33.4379,33.4707,40200.0
2013-11-13 14:50:00,51.05,51.09,51.04,51.07,21300.0,33.4707,33.4969,33.4641,33.4838,21300.0
2013-11-13 15:00:00,51.08,51.16,51.08,51.16,24800.0,33.4904,33.5428,33.4904,33.5428,24800.0
2013-11-13 15:10:00,51.17,51.21,51.13,51.21,45600.0,33.5494,33.5756,33.5231,33.5756,45600.0
2013-11-13 15:20:00,51.2,51.26,51.19,51.19,39800.0,33.569,33.6084,33.5625,33.5625,39800.0
2013-11-13 15:30:00,51.19,51.3,51.17,51.29,53000.0,33.5625,33.6346,33.5494,33.628,53000.0
2013-11-13 15:40:00,51.28,51.3,51.22,51.28,103700.0,33.6215,33.6346,33.5821,33.6215,103700.0
2013-11-13 15:50:00,51.28,51.29,51.16,51.19,259600.0,33.6215,33.628,33.5428,33.5625,259600.0
2013-11-14 09:30:00,51.2,51.2,50.83,50.83,57700.0,33.569,33.569,33.3264,33.3264,57700.0
2013-11-14 09:40:00,50.86,50.9,50.82,50.9,36400.0,33.3461,33.3723,33.3199,33.3723,36400.0
2013-11-14 09:50:00,50.93,50.98,50.79,50.81,36500.0,33.392,33.4248,33.3002,33.3133,36500.0
2013-11-14 10:00:00,50.82,50.83,50.61,50.83,41000.0,33.3199,33.3264,33.1822,33.3264,41000.0
2013-11-14 10:10:00,50.84,50.97,50.84,50.86,26000.0,33.333,33.4182,33.333,33.3461,26000.0
2013-11-14 10:20:00,50.88,50.89,50.66,50.68,28700.0,33.3592,33.3658,33.215,33.2281,28700.0
2013-11-14 10:30:00,50.7,50.88,50.68,50.76,41200.0,33.2412,33.3592,33.2281,33.2805,41200.0
2013-11-14 10:40:00,50.77,50.8,50.71,50.75,38000.0,33.2871,33.3068,33.2478,33.274,38000.0
2013-11-14 10:50:00,50.76,50.82,50.71,50.74,29400.0,33.2805,33.3199,33.2478,33.2674,29400.0
2013-11-14 11:00:00,50.73,50.75,50.63,50.66,49400.0,33.2609,33.274,33.1953,33.215,49400.0
2013-11-14 11:10:00,50.67,50.73,50.65,50.7,47400.0,33.2215,33.2609,33.2084,33.2412,47400.0
2013-11-14 11:20:00,50.7,50.72,50.65,50.66,41000.0,33.2412,33.2543,33.2084,33.215,41000.0
2013-11-14 11:30:00,50.67,50.74,50.63,50.74,31000.0,33.2215,33.2674,33.1953,33.2674,31000.0
2013-11-14 11:40:00,50.74,50.74,50.66,50.71,75800.0,33.2674,33.2674,33.215,33.2478,75800.0
2013-11-14 11:50:00,50.71,50.83,50.68,50.81,53500.0,33.2478,33.3264,33.2281,33.3133,53500.0
2013-11-14 12:00:00,50.82,50.91,50.81,50.89,20100.0,33.3199,33.3789,33.3133,33.3658,20100.0
2013-11-14 12:10:00,50.89,50.91,50.88,50.9,15700.0,33.3658,33.3789,33.3592,33.3723,15700.0
2013-11-14 12:20:00,50.89,50.93,50.84,50.86,24700.0,33.3658,33.392,33.333,33.3461,24700.0
2013-11-14 12:30:00,50.85,50.88,50.84,50.85,18400.0,33.3396,33.3592,33.333,33.3396,18400.0
2013-11-14 12:40:00,50.85,50.85,50.72,50.74,33300.0,33.3396,33.3396,33.2543,33.2674,33300.0
2013-11-14 12:50:00,50.73,50.74,50.62,50.66,77400.0,33.2609,33.2674,33.1888,33.215,77400.0
2013-11-14 13:00:00,50.67,50.8,50.67,50.72,57200.0,33.2215,33.3068,33.2215,33.2543,57200.0
2013-11-14 13:10:00,50.74,50.74,50.68,50.7,27100.0,33.2674,33.2674,33.2281,33.2412,27100.0
2013-11-14 13:20:00,50.7,50.73,50.62,50.64,79200.0,33.2412,33.2609,33.1888,33.2019,79200.0
2013-11-14 13:30:00,50.65,50.72,50.64,50.69,44100.0,33.2084,33.2543,33.2019,33.2347,44100.0
2013-11-14 13:40:00,50.69,50.7,50.68,50.69,27300.0,33.2347,33.2412,33.2281,33.2347,27300.0
2013-11-14 13:50:00,50.69,50.69,50.6,50.66,57800.0,33.2347,33.2347,33.1756,33.215,57800.0
2013-11-14 14:00:00,50.66,50.69,50.63,50.68,58400.0,33.215,33.2347,33.1953,33.2281,58400.0
2013-11-14 14:10:00,50.67,50.68,50.64,50.66,50800.0,33.2215,33.2281,33.2019,33.215,50800.0
2013-11-14 14:20:00,50.66,50.69,50.6,50.62,56800.0,33.215,33.2347,33.1756,33.1888,56800.0
2013-11-14 14:30:00,50.62,50.64,50.59,50.61,49300.0,33.1888,33.2019,33.1691,33.1822,49300.0
2013-11-14 14:40:00,50.6,50.62,50.57,50.6,41800.0,33.1756,33.1888,33.156,33.1756,41800.0
2013-11-14 14:50:00,50.6,50.61,50.57,50.58,37300.0,33.1756,33.1822,33.156,33.1625,37300.0
2013-11-14 15:00:00,50.59,50.61,50.57,50.6,95600.0,33.1691,33.1822,33.156,33.1756,95600.0
2013-11-14 15:10:00,50.6,50.63,50.54,50.55,104200.0,33.1756,33.1953,33.1363,33.1429,104200.0
2013-11-14 15:20:00,50.55,50.56,50.42,50.43,158600.0,33.1429,33.1494,33.0576,33.0642,158600.0
2013-11-14 15:30:00,50.42,50.59,50.36,50.47,231700.0,33.0576,33.1691,33.0183,33.0904,231700.0
2013-11-14 15:40:00,50.48,50.56,50.42,50.45,185200.0,33.097,33.1494,33.0576,33.0773,185200.0
2013-11-14 15:50:00,50.45,50.55,50.44,50.53,276200.0,33.0773,33.1429,33.0707,33.1297,276200.0
2013-11-15 09:30:00,54.03,54.23,53.69,54.14,1213300.0,35.4245,35.5556,35.2016,35.4966,1213300.0
2013-11-15 09:40:00,54.14,55.08,54.12,54.93,1090500.0,35.4966,36.1129,35.4835,36.0146,1090500.0
2013-11-15 09:50:00,54.94,54.97,54.1,54.71,853500.0,36.0211,36.0408,35.4704,35.8703,853500.0
2013-11-15 10:00:00,54.71,55.17,54.65,55.03,656600.0,35.8703,36.1719,35.831,36.0802,656600.0
2013-11-15 10:10:00,55.03,55.38,55.0,55.28,582200.0,36.0802,36.3096,36.0605,36.2441,582200.0
2013-11-15 10:20:00,55.28,55.74,55.07,55.47,769100.0,36.2441,36.5457,36.1064,36.3686,769100.0
2013-11-15 10:30:00,55.48,55.55,55.0,55.24,476400.0,36.3752,36.4211,36.0605,36.2178,476400.0
2013-11-15 10:40:00,55.24,55.25,54.95,55.16,261200.0,36.2178,36.2244,36.0277,36.1654,261200.0
2013-11-15 10:50:00,55.17,55.37,55.07,55.19,195100.0,36.1719,36.3031,36.1064,36.1851,195100.0
2013-11-15 11:00:00,55.2,55.33,55.08,55.27,217700.0,36.1916,36.2768,36.1129,36.2375,217700.0
2013-11-15 11:10:00,55.28,55.29,55.1,55.15,157200.0,36.2441,36.2506,36.126,36.1588,157200.0
2013-11-15 11:20:00,55.14,55.2,55.08,55.1,158900.0,36.1523,36.1916,36.1129,36.126,158900.0
2013-11-15 11:30:00,55.11,55.12,54.75,54.85,258200.0,36.1326,36.1392,35.8966,35.9621,258200.0
2013-11-15 11:40:00,54.84,55.0,54.75,54.9,175300.0,35.9556,36.0605,35.8966,35.9949,175300.0
2013-11-15 11:50:00,54.9,55.0,54.81,54.95,138900.0,35.9949,36.0605,35.9359,36.0277,138900.0
2013-11-15 12:00:00,54.95,54.98,54.61,54.76,129100.0,36.0277,36.0474,35.8048,35.9031,129100.0
2013-11-15 12:10:00,54.77,54.91,54.7,54.84,114900.0,35.9097,36.0015,35.8638,35.9556,114900.0
2013-11-15 12:20:00,54.84,54.84,54.61,54.67,74000.0,35.9556,35.9556,35.8048,35.8441,74000.0
2013-11-15 12:30:00,54.68,54.83,54.52,54.79,126400.0,35.8507,35.949,35.7458,35.9228,126400.0
2013-11-15 12:40:00,54.79,54.83,54.66,54.69,73000.0,35.9228,35.949,35.8376,35.8572,73000.0
2013-11-15 12:50:00,54.7,54.75,54.45,54.56,108000.0,35.8638,35.8966,35.6999,35.772,108000.0
2013-11-15 13:00:00,54.57,54.87,54.52,54.85,115100.0,35.7786,35.9752,35.7458,35.9621,115100.0
2013-11-15 13:10:00,54.85,55.0,54.85,54.96,56000.0,35.9621,36.0605,35.9621,36.0343,56000.0
2013-11-15 13:20:00,54.97,54.98,54.81,54.83,55200.0,36.0408,36.0474,35.9359,35.949,55200.0
2013-11-15 13:30:00,54.82,54.88,54.75,54.86,51400.0,35.9425,35.9818,35.8966,35.9687,51400.0
2013-11-15 13:40:00,54.86,54.86,54.73,54.73,87500.0,35.9687,35.9687,35.8835,35.8835,87500.0
2013-11-15 13:50:00,54.73,54.78,54.68,54.71,71500.0,35.8835,35.9162,35.8507,35.8703,71500.0
2013-11-15 14:00:00,54.71,54.88,54.65,54.82,72700.0,35.8703,35.9818,35.831,35.9425,72700.0
2013-11-15 14:10:00,54.82,54.83,54.65,54.75,101300.0,35.9425,35.949,35.831,35.8966,101300.0
2013-11-15 14:20:00,54.76,54.79,54.6,54.71,110500.0,35.9031,35.9228,35.7982,35.8703,110500.0
2013-11-15 14:30:00,54.71,54.87,54.71,54.76,95300.0,35.8703,35.9752,35.8703,35.9031,95300.0
2013-11-15 14:40:00,54.75,55.0,54.6,54.99,155300.0,35.8966,36.0605,35.7982,36.0539,155300.0
2013-11-15 14:50:00,54.98,55.0,54.82,54.91,85300.0,36.0474,36.0605,35.9425,36.0015,85300.0
2013-11-15 15:00:00,54.91,55.19,54.91,54.95,224800.0,36.0015,36.1851,36.0015,36.0277,224800.0
2013-11-15 15:10:00,54.96,54.99,54.88,54.99,131000.0,36.0343,36.0539,35.9818,36.0539,131000.0
2013-11-15 15:20:00,54.98,55.13,54.91,55.04,265000.0,36.0474,36.1457,36.0015,36.0867,265000.0
2013-11-15 15:30:00,55.05,55.08,54.95,54.97,289800.0,36.0933,36.1129,36.0277,36.0408,289800.0
2013-11-15 15:40:00,54.96,54.99,54.66,54.66,421600.0,36.0343,36.0539,35.8376,35.8376,421600.0
2013-11-15 15:50:00,54.66,54.96,54.66,54.94,495000.0,35.8376,36.0343,35.8376,36.0211,495000.0
2013-11-18 09:30:00,54.45,54.66,53.98,54.0,299300.0,35.6999,35.8376,35.3917,35.4048,299300.0
2013-11-18 09:40:00,54.01,54.16,53.8,53.8,230600.0,35.4114,35.5097,35.2737,35.2737,230600.0
2013-11-18 09:50:00,53.8,54.18,53.67,54.09,213300.0,35.2737,35.5229,35.1885,35.4638,213300.0
2013-11-18 10:00:00,54.08,54.11,54.0,54.11,142500.0,35.4573,35.477,35.4048,35.477,142500.0
2013-11-18 10:10:00,54.11,54.3,54.1,54.29,116400.0,35.477,35.6015,35.4704,35.595,116400.0
2013-11-18 10:20:00,54.3,54.5,54.28,54.49,114100.0,35.6015,35.7327,35.5884,35.7261,114100.0
2013-11-18 10:30:00,54.48,54.58,54.42,54.54,132200.0,35.7195,35.7851,35.6802,35.7589,132200.0
2013-11-18 10:40:00,54.54,54.74,54.53,54.73,89000.0,35.7589,35.89,35.7523,35.8835,89000.0
2013-11-18 10:50:00,54.74,54.88,54.69,54.79,117700.0,35.89,35.9818,35.8572,35.9228,117700.0
2013-11-18 11:00:00,54.79,54.98,54.78,54.91,106400.0,35.9228,36.0474,35.9162,36.0015,106400.0
2013-11-18 11:10:00,54.9,54.98,54.78,54.78,102500.0,35.9949,36.0474,35.9162,35.9162,102500.0
2013-11-18 11:20:00,54.78,54.79,54.65,54.75,64700.0,35.9162,35.9228,35.831,35.8966,64700.0
2013-11-18 11:30:00,54.75,54.88,54.63,54.63,84100.0,35.8966,35.9818,35.8179,35.8179,84100.0
2013-11-18 11:40:00,54.62,54.67,54.53,54.59,72600.0,35.8113,35.8441,35.7523,35.7917,72600.0
2013-11-18 11:50:00,54.59,54.77,54.58,54.7,94800.0,35.7917,35.9097,35.7851,35.8638,94800.0
2013-11-18 12:00:00,54.69,54.69,54.51,54.56,49500.0,35.8572,35.8572,35.7392,35.772,49500.0
2013-11-18 12:10:00,54.56,54.65,54.47,54.55,49200.0,35.772,35.831,35.713,35.7654,49200.0
2013-11-18 12:20:00,54.55,54.61,54.54,54.58,34300.0,35.7654,35.8048,35.7589,35.7851,34300.0
2013-11-18 12:30:00,54.58,54.59,54.42,54.43,48200.0,35.7851,35.7917,35.6802,35.6868,48200.0
2013-11-18 12:40:00,54.43,54.5,54.32,54.35,87200.0,35.6868,35.7327,35.6146,35.6343,87200.0
2013-11-18 12:50:00,54.36,54.37,54.27,54.34,46400.0,35.6409,35.6474,35.5819,35.6278,46400.0
2013-11-18 13:00:00,54.34,54.47,54.34,54.4,35300.0,35.6278,35.713,35.6278,35.6671,35300.0
2013-11-18 13:10:00,54.4,54.5,54.4,54.48,45400.0,35.6671,35.7327,35.6671,35.7195,45400.0
2013-11-18 13:20:00,54.48,54.5,54.39,54.45,37400.0,35.7195,35.7327,35.6605,35.6999,37400.0
2013-11-18 13:30:00,54.45,54.46,54.38,54.42,30200.0,35.6999,35.7064,35.654,35.6802,30200.0
2013-11-18 13:40:00,54.41,54.52,54.4,54.5,34900.0,35.6737,35.7458,35.6671,35.7327,34900.0
2013-11-18 13:50:00,54.5,54.5,54.4,54.41,50000.0,35.7327,35.7327,35.6671,35.6737,50000.0
2013-11-18 14:00:00,54.41,54.5,54.41,54.46,44300.0,35.6737,35.7327,35.6737,35.7064,44300.0
2013-11-18 14:10:00,54.46,54.54,54.44,54.51,35200.0,35.7064,35.7589,35.6933,35.7392,35200.0
2013-11-18 14:20:00,54.5,54.54,54.46,54.5,44300.0,35.7327,35.7589,35.7064,35.7327,44300.0
2013-11-18 14:30:00,54.49,54.49,54.31,54.31,36800.0,35.7261,35.7261,35.6081,35.6081,36800.0
2013-11-18 14:40:00,54.32,54.33,54.22,54.26,81200.0,35.6146,35.6212,35.5491,35.5753,81200.0
2013-11-18 14:50:00,54.25,54.3,54.15,54.15,56800.0,35.5687,35.6015,35.5032,35.5032,56800.0
2013-11-18 15:00:00,54.15,54.15,54.07,54.07,79300.0,35.5032,35.5032,35.4507,35.4507,79300.0
2013-11-18 15:10:00,54.06,54.12,54.0,54.09,220100.0,35.4442,35.4835,35.4048,35.4638,220100.0
2013-11-18 15:20:00,54.09,54.1,54.0,54.06,122100.0,35.4638,35.4704,35.4048,35.4442,122100.0
2013-11-18 15:30:00,54.06,54.08,53.96,54.07,151100.0,35.4442,35.4573,35.3786,35.4507,151100.0
2013-11-18 15:40:00,54.07,54.07,54.0,54.02,100000.0,35.4507,35.4507,35.4048,35.4179,100000.0
2013-11-18 15:50:00,54.02,54.08,54.01,54.06,231800.0,35.4179,35.4573,35.4114,35.4442,231800.0
2013-11-19 09:30:00,53.67,54.19,53.55,53.95,126600.0,35.1885,35.5294,35.1098,35.3721,126600.0
2013-11-19 09:40:00,53.91,53.97,53.85,53.91,81900.0,35.3458,35.3852,35.3065,35.3458,81900.0
2013-11-19 09:50:00,53.9,54.06,53.84,53.91,59100.0,35.3393,35.4442,35.2999,35.3458,59100.0
2013-11-19 10:00:00,53.92,53.93,53.84,53.9,67000.0,35.3524,35.3589,35.2999,35.3393,67000.0
2013-11-19 10:10:00,53.9,53.95,53.88,53.91,63300.0,35.3393,35.3721,35.3262,35.3458,63300.0
2013-11-19 10:20:00,53.9,53.92,53.84,53.84,92700.0,35.3393,35.3524,35.2999,35.2999,92700.0
2013-11-19 10:30:00,53.84,53.97,53.83,53.95,56800.0,35.2999,35.3852,35.2934,35.3721,56800.0
2013-11-19 10:40:00,53.95,53.99,53.91,53.91,35800.0,35.3721,35.3983,35.3458,35.3458,35800.0
2013-11-19 10:50:00,53.9,53.92,53.86,53.91,26400.0,35.3393,35.3524,35.313,35.3458,26400.0
2013-11-19 11:00:00,53.9,54.02,53.89,53.98,103300.0,35.3393,35.4179,35.3327,35.3917,103300.0
2013-11-19 11:10:00,53.98,54.0,53.92,53.93,66600.0,35.3917,35.4048,35.3524,35.3589,66600.0
2013-11-19 11:20:00,53.94,53.98,53.87,53.87,36300.0,35.3655,35.3917,35.3196,35.3196,36300.0
2013-11-19 11:30:00,53.87,53.96,53.85,53.94,51200.0,35.3196,35.3786,35.3065,35.3655,51200.0
2013-11-19 11:40:00,53.93,53.93,53.86,53.92,46500.0,35.3589,35.3589,35.313,35.3524,46500.0
2013-11-19 11:50:00,53.91,54.0,53.91,53.98,33100.0,35.3458,35.4048,35.3458,35.3917,33100.0
2013-11-19 12:00:00,53.98,54.11,53.95,54.08,72600.0,35.3917,35.477,35.3721,35.4573,72600.0
2013-11-19 12:10:00,54.07,54.07,54.0,54.01,39600.0,35.4507,35.4507,35.4048,35.4114,39600.0
2013-11-19 12:20:00,54.01,54.08,54.0,54.05,39400.0,35.4114,35.4573,35.4048,35.4376,39400.0
2013-11-19 12:30:00,54.05,54.06,54.0,54.04,38000.0,35.4376,35.4442,35.4048,35.4311,38000.0
2013-11-19 12:40:00,54.02,54.03,54.0,54.02,25300.0,35.4179,35.4245,35.4048,35.4179,25300.0
2013-11-19 12:50:00,54.01,54.03,53.97,53.97,61700.0,35.4114,35.4245,35.3852,35.3852,61700.0
2013-11-19 13:00:00,53.96,53.97,53.86,53.94,69600.0,35.3786,35.3852,35.313,35.3655,69600.0
2013-11-19 13:10:00,53.95,53.96,53.87,53.89,27700.0,35.3721,35.3786,35.3196,35.3327,27700.0
2013-11-19 13:20:00,53.89,53.89,53.8,53.81,43000.0,35.3327,35.3327,35.2737,35.2803,43000.0
2013-11-19 13:30:00,53.81,53.86,53.77,53.77,52600.0,35.2803,35.313,35.254,35.254,52600.0
2013-11-19 13:40:00,53.78,53.83,53.77,53.82,32000.0,35.2606,35.2934,35.254,35.2868,32000.0
2013-11-19 13:50:00,53.81,53.81,53.67,53.7,41600.0,35.2803,35.2803,35.1885,35.2081,41600.0
2013-11-19 14:00:00,53.7,53.79,53.61,53.62,74000.0,35.2081,35.2672,35.1491,35.1557,74000.0
2013-11-19 14:10:00,53.61,53.67,53.61,53.65,35800.0,35.1491,35.1885,35.1491,35.1754,35800.0
2013-11-19 14:20:00,53.66,53.66,53.6,53.6,28200.0,35.1819,35.1819,35.1426,35.1426,28200.0
2013-11-19 14:30:00,53.6,53.79,53.59,53.79,48600.0,35.1426,35.2672,35.136,35.2672,48600.0
2013-11-19 14:40:00,53.79,53.79,53.73,53.75,48800.0,35.2672,35.2672,35.2278,35.2409,48800.0
2013-11-19 14:50:00,53.75,53.76,53.71,53.72,28400.0,35.2409,35.2475,35.2147,35.2213,28400.0
2013-11-19 15:00:00,53.73,53.81,53.72,53.78,64400.0,35.2278,35.2803,35.2213,35.2606,64400.0
2013-11-19 15:10:00,53.77,53.92,53.76,53.92,51600.0,35.254,35.3524,35.2475,35.3524,51600.0
2013-11-19 15:20:00,53.92,53.92,53.86,53.86,55500.0,35.3524,35.3524,35.313,35.313,55500.0
2013-11-19 15:30:00,53.87,53.89,53.82,53.82,66600.0,35.3196,35.3327,35.2868,35.2868,66600.0
2013-11-19 15:40:00,53.82,53.88,53.75,53.82,112300.0,35.2868,35.3262,35.2409,35.2868,112300.0
2013-11-19 15:50:00,53.82,53.85,53.73,53.84,192900.0,35.2868,35.3065,35.2278,35.2999,192900.0
2013-11-20 09:30:00,53.83,54.15,53.83,53.98,52100.0,35.2934,35.5032,35.2934,35.3917,52100.0
2013-11-20 09:40:00,53.97,54.05,53.88,53.99,138000.0,35.3852,35.4376,35.3262,35.3983,138000.0
2013-11-20 09:50:00,53.99,54.16,53.98,54.16,58300.0,35.3983,35.5097,35.3917,35.5097,58300.0
2013-11-20 10:00:00,54.16,54.17,54.1,54.13,55800.0,35.5097,35.5163,35.4704,35.4901,55800.0
2013-11-20 10:10:00,54.13,54.19,54.04,54.12,70200.0,35.4901,35.5294,35.4311,35.4835,70200.0
2013-11-20 10:20:00,54.12,54.25,54.12,54.16,60400.0,35.4835,35.5687,35.4835,35.5097,60400.0
2013-11-20 10:30:00,54.16,54.26,54.06,54.21,65500.0,35.5097,35.5753,35.4442,35.5425,65500.0
2013-11-20 10:40:00,54.21,54.21,54.11,54.19,46700.0,35.5425,35.5425,35.477,35.5294,46700.0
2013-11-20 10:50:00,54.19,54.19,54.1,54.13,33000.0,35.5294,35.5294,35.4704,35.4901,33000.0
2013-11-20 11:00:00,54.16,54.19,54.02,54.17,53200.0,35.5097,35.5294,35.4179,35.5163,53200.0
2013-11-20 11:10:00,54.16,54.17,54.1,54.11,17500.0,35.5097,35.5163,35.4704,35.477,17500.0
2013-11-20 11:20:00,54.11,54.23,54.11,54.2,33900.0,35.477,35.5556,35.477,35.536,33900.0
2013-11-20 11:30:00,54.21,54.21,54.05,54.05,51300.0,35.5425,35.5425,35.4376,35.4376,51300.0
2013-11-20 11:40:00,54.05,54.06,53.96,53.97,41600.0,35.4376,35.4442,35.3786,35.3852,41600.0
2013-11-20 11:50:00,53.97,54.02,53.94,53.95,55300.0,35.3852,35.4179,35.3655,35.3721,55300.0
2013-11-20 12:00:00,53.95,54.0,53.94,53.96,20300.0,35.3721,35.4048,35.3655,35.3786,20300.0
2013-11-20 12:10:00,53.97,54.0,53.94,54.0,13400.0,35.3852,35.4048,35.3655,35.4048,13400.0
2013-11-20 12:20:00,54.0,54.0,53.96,53.96,24900.0,35.4048,35.4048,35.3786,35.3786,24900.0
2013-11-20 12:30:00,53.96,54.0,53.95,53.96,18900.0,35.3786,35.4048,35.3721,35.3786,18900.0
2013-11-20 12:40:00,53.96,53.96,53.92,53.94,20100.0,35.3786,35.3786,35.3524,35.3655,20100.0
2013-11-20 12:50:00,53.94,53.97,53.92,53.93,49300.0,35.3655,35.3852,35.3524,35.3589,49300.0
2013-11-20 13:00:00,53.92,53.96,53.91,53.96,30900.0,35.3524,35.3786,35.3458,35.3786,30900.0
2013-11-20 13:10:00,53.95,53.96,53.91,53.91,17700.0,35.3721,35.3786,35.3458,35.3458,17700.0
2013-11-20 13:20:00,53.91,53.91,53.85,53.9,25400.0,35.3458,35.3458,35.3065,35.3393,25400.0
2013-11-20 13:30:00,53.92,53.98,53.92,53.98,13900.0,35.3524,35.3917,35.3524,35.3917,13900.0
2013-11-20 13:40:00,53.98,54.02,53.97,53.98,21200.0,35.3917,35.4179,35.3852,35.3917,21200.0
2013-11-20 13:50:00,53.98,54.0,53.97,54.0,22700.0,35.3917,35.4048,35.3852,35.4048,22700.0
2013-11-20 14:00:00,54.0,54.03,53.83,53.89,124700.0,35.4048,35.4245,35.2934,35.3327,124700.0
2013-11-20 14:10:00,53.89,53.9,53.76,53.89,29500.0,35.3327,35.3393,35.2475,35.3327,29500.0
2013-11-20 14:20:00,53.9,53.91,53.81,53.89,27000.0,35.3393,35.3458,35.2803,35.3327,27000.0
2013-11-20 14:30:00,53.89,53.91,53.81,53.84,69400.0,35.3327,35.3458,35.2803,35.2999,69400.0
2013-11-20 14:40:00,53.84,53.88,53.77,53.85,52400.0,35.2999,35.3262,35.254,35.3065,52400.0
2013-11-20 14:50:00,53.85,53.85,53.79,53.82,50600.0,35.3065,35.3065,35.2672,35.2868,50600.0
2013-11-20 15:00:00,53.81,53.83,53.55,53.55,92700.0,35.2803,35.2934,35.1098,35.1098,92700.0
2013-11-20 15:10:00,53.55,53.6,53.52,53.54,83400.0,35.1098,35.1426,35.0901,35.1032,83400.0
2013-11-20 15:20:00,53.54,53.59,53.51,53.55,101800.0,35.1032,35.136,35.0836,35.1098,101800.0
2013-11-20 15:30:00,53.55,53.55,53.47,53.55,109900.0,35.1098,35.1098,35.0573,35.1098,109900.0
2013-11-20 15:40:00,53.56,53.65,53.49,53.53,125600.0,35.1164,35.1754,35.0705,35.0967,125600.0
2013-11-20 15:50:00,53.53,53.56,53.47,53.54,182200.0,35.0967,35.1164,35.0573,35.1032,182200.0
2013-11-21 09:30:00,53.8,54.06,53.7,54.05,105800.0,35.2737,35.4442,35.2081,35.4376,105800.0
2013-11-21 09:40:00,54.02,54.22,54.0,54.13,36200.0,35.4179,35.5491,35.4048,35.4901,36200.0
2013-11-21 09:50:00,54.14,54.3,54.08,54.28,39500.0,35.4966,35.6015,35.4573,35.5884,39500.0
2013-11-21 10:00:00,54.29,54.32,54.17,54.3,55600.0,35.595,35.6146,35.5163,35.6015,55600.0
2013-11-21 10:10:00,54.3,54.33,54.25,54.32,58600.0,35.6015,35.6212,35.5687,35.6146,58600.0
2013-11-21 10:20:00,54.33,54.41,54.33,54.37,38200.0,35.6212,35.6737,35.6212,35.6474,38200.0
2013-11-21 10:30:00,54.38,54.42,54.35,54.35,33600.0,35.654,35.6802,35.6343,35.6343,33600.0
2013-11-21 10:40:00,54.36,54.55,54.36,54.54,93800.0,35.6409,35.7654,35.6409,35.7589,93800.0
2013-11-21 10:50:00,54.54,54.55,54.45,54.45,79800.0,35.7589,35.7654,35.6999,35.6999,79800.0
2013-11-21 11:00:00,54.45,54.55,54.43,54.47,142900.0,35.6999,35.7654,35.6868,35.713,142900.0
2013-11-21 11:10:00,54.45,54.47,54.36,54.41,100100.0,35.6999,35.713,35.6409,35.6737,100100.0
2013-11-21 11:20:00,54.42,54.47,54.39,54.4,37500.0,35.6802,35.713,35.6605,35.6671,37500.0
2013-11-21 11:30:00,54.41,54.42,54.27,54.35,103900.0,35.6737,35.6802,35.5819,35.6343,103900.0
2013-11-21 11:40:00,54.35,54.44,54.34,54.42,68500.0,35.6343,35.6933,35.6278,35.6802,68500.0
2013-11-21 11:50:00,54.42,54.43,54.35,54.36,35600.0,35.6802,35.6868,35.6343,35.6409,35600.0
2013-11-21 12:00:00,54.36,54.37,54.3,54.32,24500.0,35.6409,35.6474,35.6015,35.6146,24500.0
2013-11-21 12:10:00,54.32,54.32,54.27,54.3,31200.0,35.6146,35.6146,35.5819,35.6015,31200.0
2013-11-21 12:20:00,54.3,54.3,54.23,54.29,30800.0,35.6015,35.6015,35.5556,35.595,30800.0
2013-11-21 12:30:00,54.3,54.31,54.22,54.25,18500.0,35.6015,35.6081,35.5491,35.5687,18500.0
2013-11-21 12:40:00,54.26,54.3,54.23,54.23,21600.0,35.5753,35.6015,35.5556,35.5556,21600.0
2013-11-21 12:50:00,54.22,54.25,54.2,54.21,20200.0,35.5491,35.5687,35.536,35.5425,20200.0
2013-11-21 13:00:00,54.22,54.23,53.99,54.1,121400.0,35.5491,35.5556,35.3983,35.4704,121400.0
2013-11-21 13:10:00,54.1,54.11,54.02,54.08,48300.0,35.4704,35.477,35.4179,35.4573,48300.0
2013-11-21 13:20:00,54.08,54.09,54.03,54.03,27600.0,35.4573,35.4638,35.4245,35.4245,27600.0
2013-11-21 13:30:00,54.04,54.08,54.02,54.08,15000.0,35.4311,35.4573,35.4179,35.4573,15000.0
2013-11-21 13:40:00,54.1,54.12,54.08,54.1,53400.0,35.4704,35.4835,35.4573,35.4704,53400.0
2013-11-21 13:50:00,54.1,54.11,54.07,54.09,35700.0,35.4704,35.477,35.4507,35.4638,35700.0
2013-11-21 14:00:00,54.08,54.09,54.05,54.05,43900.0,35.4573,35.4638,35.4376,35.4376,43900.0
2013-11-21 14:10:00,54.08,54.08,54.03,54.07,40200.0,35.4573,35.4573,35.4245,35.4507,40200.0
2013-11-21 14:20:00,54.07,54.1,54.03,54.09,60300.0,35.4507,35.4704,35.4245,35.4638,60300.0
2013-11-21 14:30:00,54.09,54.11,54.01,54.1,64700.0,35.4638,35.477,35.4114,35.4704,64700.0
2013-11-21 14:40:00,54.1,54.2,54.1,54.18,33600.0,35.4704,35.536,35.4704,35.5229,33600.0
2013-11-21 14:50:00,54.18,54.22,54.18,54.21,30300.0,35.5229,35.5491,35.5229,35.5425,30300.0
2013-11-21 15:00:00,54.22,54.27,54.2,54.27,45900.0,35.5491,35.5819,35.536,35.5819,45900.0
2013-11-21 15:10:00,54.26,54.26,54.17,54.22,62400.0,35.5753,35.5753,35.5163,35.5491,62400.0
2013-11-21 15:20:00,54.23,54.26,54.22,54.26,29600.0,35.5556,35.5753,35.5491,35.5753,29600.0
2013-11-21 15:30:00,54.25,54.26,54.18,54.22,101800.0,35.5687,35.5753,35.5229,35.5491,101800.0
2013-11-21 15:40:00,54.23,54.23,54.07,54.07,85300.0,35.5556,35.5556,35.4507,35.4507,85300.0
2013-11-21 15:50:00,54.07,54.13,54.04,54.09,210100.0,35.4507,35.4901,35.4311,35.4638,210100.0
2013-11-22 09:30:00,54.1,54.34,54.02,54.06,137600.0,35.4704,35.6278,35.4179,35.4442,137600.0
2013-11-22 09:40:00,54.08,54.23,53.99,54.11,104000.0,35.4573,35.5556,35.3983,35.477,104000.0
2013-11-22 09:50:00,54.1,54.18,54.07,54.11,64400.0,35.4704,35.5229,35.4507,35.477,64400.0
2013-11-22 10:00:00,54.12,54.13,54.02,54.08,45500.0,35.4835,35.4901,35.4179,35.4573,45500.0
2013-11-22 10:10:00,54.08,54.12,53.98,53.98,43200.0,35.4573,35.4835,35.3917,35.3917,43200.0
2013-11-22 10:20:00,53.97,54.04,53.9,53.95,74100.0,35.3852,35.4311,35.3393,35.3721,74100.0
2013-11-22 10:30:00,53.95,53.95,53.86,53.88,52900.0,35.3721,35.3721,35.313,35.3262,52900.0
2013-11-22 10:40:00,53.88,53.9,53.85,53.88,57700.0,35.3262,35.3393,35.3065,35.3262,57700.0
2013-11-22 10:50:00,53.87,53.89,53.84,53.89,44500.0,35.3196,35.3327,35.2999,35.3327,44500.0
2013-11-22 11:00:00,53.9,53.98,53.89,53.93,52000.0,35.3393,35.3917,35.3327,35.3589,52000.0
2013-11-22 11:10:00,53.94,54.01,53.92,54.0,31400.0,35.3655,35.4114,35.3524,35.4048,31400.0
2013-11-22 11:20:00,54.0,54.0,53.92,53.93,43500.0,35.4048,35.4048,35.3524,35.3589,43500.0
2013-11-22 11:30:00,53.94,54.0,53.94,53.94,39000.0,35.3655,35.4048,35.3655,35.3655,39000.0
2013-11-22 11:40:00,53.94,54.0,53.94,54.0,20900.0,35.3655,35.4048,35.3655,35.4048,20900.0
2013-11-22 11:50:00,54.0,54.03,53.98,54.02,60300.0,35.4048,35.4245,35.3917,35.4179,60300.0
2013-11-22 12:00:00,54.03,54.07,53.97,53.98,58500.0,35.4245,35.4507,35.3852,35.3917,58500.0
2013-11-22 12:10:00,53.97,54.01,53.97,53.98,13400.0,35.3852,35.4114,35.3852,35.3917,13400.0
2013-11-22 12:20:00,53.99,53.99,53.9,53.93,30600.0,35.3983,35.3983,35.3393,35.3589,30600.0
2013-11-22 12:30:00,53.93,53.94,53.87,53.89,20600.0,35.3589,35.3655,35.3196,35.3327,20600.0
2013-11-22 12:40:00,53.89,53.89,53.86,53.88,19700.0,35.3327,35.3327,35.313,35.3262,19700.0
2013-11-22 12:50:00,53.89,53.89,53.86,53.88,48800.0,35.3327,35.3327,35.313,35.3262,48800.0
2013-11-22 13:00:00,53.88,53.89,53.84,53.85,15100.0,35.3262,35.3327,35.2999,35.3065,15100.0
2013-11-22 13:10:00,53.85,53.88,53.85,53.86,15300.0,35.3065,35.3262,35.3065,35.313,15300.0
2013-11-22 13:20:00,53.86,53.88,53.86,53.87,35000.0,35.313,35.3262,35.313,35.3196,35000.0
2013-11-22 13:30:00,53.87,53.87,53.86,53.86,6100.0,35.3196,35.3196,35.313,35.313,6100.0
2013-11-22 13:40:00,53.86,53.87,53.85,53.86,25900.0,35.313,35.3196,35.3065,35.313,25900.0
2013-11-22 13:50:00,53.85,53.86,53.83,53.83,12900.0,35.3065,35.313,35.2934,35.2934,12900.0
2013-11-22 14:00:00,53.84,53.84,53.78,53.79,37800.0,35.2999,35.2999,35.2606,35.2672,37800.0
2013-11-22 14:10:00,53.8,53.81,53.78,53.8,36700.0,35.2737,35.2803,35.2606,35.2737,36700.0
2013-11-22 14:20:00,53.8,53.81,53.78,53.8,37300.0,35.2737,35.2803,35.2606,35.2737,37300.0
2013-11-22 14:30:00,53.8,53.81,53.76,53.77,28300.0,35.2737,35.2803,35.2475,35.254,28300.0
2013-11-22 14:40:00,53.78,53.8,53.75,53.75,28000.0,35.2606,35.2737,35.2409,35.2409,28000.0
2013-11-22 14:50:00,53.76,53.79,53.75,53.78,24200.0,35.2475,35.2672,35.2409,35.2606,24200.0
2013-11-22 15:00:00,53.79,53.81,53.78,53.81,27800.0,35.2672,35.2803,35.2606,35.2803,27800.0
2013-11-22 15:10:00,53.81,53.81,53.77,53.77,69200.0,35.2803,35.2803,35.254,35.254,69200.0
2013-11-22 15:20:00,53.77,53.81,53.77,53.79,47200.0,35.254,35.2803,35.254,35.2672,47200.0
2013-11-22 15:30:00,53.79,53.85,53.77,53.81,74300.0,35.2672,35.3065,35.254,35.2803,74300.0
2013-11-22 15:40:00,53.81,53.87,53.8,53.82,54400.0,35.2803,35.3196,35.2737,35.2868,54400.0
2013-11-22 15:50:00,53.83,53.86,53.81,53.84,130300.0,35.2934,35.313,35.2803,35.2999,130300.0
2013-11-25 09:30:00,54.11,54.13,53.9,53.96,44200.0,35.477,35.4901,35.3393,35.3786,44200.0
2013-11-25 09:40:00,53.94,54.01,53.82,53.92,60100.0,35.3655,35.4114,35.2868,35.3524,60100.0
2013-11-25 09:50:00,53.92,53.95,53.64,53.64,103000.0,35.3524,35.3721,35.1688,35.1688,103000.0
2013-11-25 10:00:00,53.65,53.65,53.47,53.48,28500.0,35.1754,35.1754,35.0573,35.0639,28500.0
2013-11-25 10:10:00,53.48,53.55,53.36,53.42,41600.0,35.0639,35.1098,34.9852,35.0246,41600.0
2013-11-25 10:20:00,53.42,53.46,53.39,53.39,29800.0,35.0246,35.0508,35.0049,35.0049,29800.0
2013-11-25 10:30:00,53.39,53.46,53.37,53.41,40600.0,35.0049,35.0508,34.9918,35.018,40600.0
2013-11-25 10:40:00,53.42,53.43,53.37,53.41,33500.0,35.0246,35.0311,34.9918,35.018,33500.0
2013-11-25 10:50:00,53.41,53.41,53.35,53.38,39200.0,35.018,35.018,34.9787,34.9983,39200.0
2013-11-25 11:00:00,53.38,53.43,53.34,53.35,37100.0,34.9983,35.0311,34.9721,34.9787,37100.0
2013-11-25 11:10:00,53.35,53.45,53.31,53.41,34200.0,34.9787,35.0442,34.9524,35.018,34200.0
2013-11-25 11:20:00,53.4,53.43,53.36,53.42,42900.0,35.0114,35.0311,34.9852,35.0246,42900.0
2013-11-25 11:30:00,53.42,53.48,53.39,53.43,52200.0,35.0246,35.0639,35.0049,35.0311,52200.0
2013-11-25 11:40:00,53.43,53.45,53.33,53.34,48600.0,35.0311,35.0442,34.9656,34.9721,48600.0
2013-11-25 11:50:00,53.35,53.4,53.3,53.3,58100.0,34.9787,35.0114,34.9459,34.9459,58100.0
2013-11-25 12:00:00,53.3,53.39,53.26,53.28,52000.0,34.9459,35.0049,34.9197,34.9328,52000.0
2013-11-25 12:10:00,53.27,53.36,53.26,53.36,17200.0,34.9262,34.9852,34.9197,34.9852,17200.0
2013-11-25 12:20:00,53.36,53.42,53.35,53.41,20600.0,34.9852,35.0246,34.9787,35.018,20600.0
2013-11-25 12:30:00,53.42,53.42,53.33,53.38,13600.0,35.0246,35.0246,34.9656,34.9983,13600.0
2013-11-25 12:40:00,53.37,53.37,53.28,53.28,20800.0,34.9918,34.9918,34.9328,34.9328,20800.0
2013-11-25 12:50:00,53.28,53.35,53.27,53.28,26200.0,34.9328,34.9787,34.9262,34.9328,26200.0
2013-11-25 13:00:00,53.29,53.3,53.2,53.22,19600.0,34.9393,34.9459,34.8803,34.8934,19600.0
2013-11-25 13:10:00,53.21,53.3,53.21,53.29,20400.0,34.8869,34.9459,34.8869,34.9393,20400.0
2013-11-25 13:20:00,53.29,53.3,53.25,53.3,16500.0,34.9393,34.9459,34.9131,34.9459,16500.0
2013-11-25 13:30:00,53.31,53.33,53.26,53.26,13200.0,34.9524,34.9656,34.9197,34.9197,13200.0
2013-11-25 13:40:00,53.27,53.33,53.26,53.33,25400.0,34.9262,34.9656,34.9197,34.9656,25400.0
2013-11-25 13:50:00,53.33,53.36,53.26,53.31,19600.0,34.9656,34.9852,34.9197,34.9524,19600.0
2013-11-25 14:00:00,53.31,53.34,53.27,53.27,47600.0,34.9524,34.9721,34.9262,34.9262,47600.0
2013-11-25 14:10:00,53.27,53.27,53.2,53.24,36400.0,34.9262,34.9262,34.8803,34.9065,36400.0
2013-11-25 14:20:00,53.24,53.27,53.2,53.21,36400.0,34.9065,34.9262,34.8803,34.8869,36400.0
2013-11-25 14:30:00,53.22,53.22,53.15,53.17,46000.0,34.8934,34.8934,34.8475,34.8607,46000.0
2013-11-25 14:40:00,53.16,53.18,53.14,53.14,23000.0,34.8541,34.8672,34.841,34.841,23000.0
2013-11-25 14:50:00,53.15,53.18,53.14,53.17,29600.0,34.8475,34.8672,34.841,34.8607,29600.0
2013-11-25 15:00:00,53.16,53.16,53.05,53.05,48300.0,34.8541,34.8541,34.782,34.782,48300.0
2013-11-25 15:10:00,53.04,53.11,53.02,53.1,37800.0,34.7754,34.8213,34.7623,34.8148,37800.0
2013-11-25 15:20:00,53.1,53.11,53.06,53.09,42500.0,34.8148,34.8213,34.7885,34.8082,42500.0
2013-11-25 15:30:00,53.08,53.1,53.06,53.09,56000.0,34.8016,34.8148,34.7885,34.8082,56000.0
2013-11-25 15:40:00,53.09,53.14,53.08,53.12,89700.0,34.8082,34.841,34.8016,34.8279,89700.0
2013-11-25 15:50:00,53.11,53.12,53.05,53.1,160200.0,34.8213,34.8279,34.782,34.8148,160200.0
2013-11-26 09:30:00,53.26,53.55,53.23,53.48,68600.0,34.9197,35.1098,34.9,35.0639,68600.0
2013-11-26 09:40:00,53.48,53.59,53.48,53.55,49100.0,35.0639,35.136,35.0639,35.1098,49100.0
2013-11-26 09:50:00,53.55,53.57,53.45,53.54,41900.0,35.1098,35.1229,35.0442,35.1032,41900.0
2013-11-26 10:00:00,53.55,53.56,53.27,53.36,218600.0,35.1098,35.1164,34.9262,34.9852,218600.0
2013-11-26 10:10:00,53.37,53.57,53.37,53.56,43300.0,34.9918,35.1229,34.9918,35.1164,43300.0
2013-11-26 10:20:00,53.57,53.72,53.57,53.68,32300.0,35.1229,35.2213,35.1229,35.195,32300.0
2013-11-26 10:30:00,53.68,53.7,53.59,53.67,22000.0,35.195,35.2081,35.136,35.1885,22000.0
2013-11-26 10:40:00,53.66,53.68,53.52,53.63,15300.0,35.1819,35.195,35.0901,35.1622,15300.0
2013-11-26 10:50:00,53.63,53.68,53.56,53.66,66000.0,35.1622,35.195,35.1164,35.1819,66000.0
2013-11-26 11:00:00,53.66,53.66,53.56,53.63,34300.0,35.1819,35.1819,35.1164,35.1622,34300.0
2013-11-26 11:10:00,53.63,53.77,53.63,53.73,41900.0,35.1622,35.254,35.1622,35.2278,41900.0
2013-11-26 11:20:00,53.74,53.78,53.73,53.74,31200.0,35.2344,35.2606,35.2278,35.2344,31200.0
2013-11-26 11:30:00,53.74,53.76,53.66,53.71,19200.0,35.2344,35.2475,35.1819,35.2147,19200.0
2013-11-26 11:40:00,53.71,53.71,53.62,53.64,17200.0,35.2147,35.2147,35.1557,35.1688,17200.0
2013-11-26 11:50:00,53.64,53.67,53.58,53.6,21700.0,35.1688,35.1885,35.1295,35.1426,21700.0
2013-11-26 12:00:00,53.59,53.65,53.57,53.63,19100.0,35.136,35.1754,35.1229,35.1622,19100.0
2013-11-26 12:10:00,53.61,53.68,53.6,53.68,16000.0,35.1491,35.195,35.1426,35.195,16000.0
2013-11-26 12:20:00,53.68,53.71,53.64,53.69,29700.0,35.195,35.2147,35.1688,35.2016,29700.0
2013-11-26 12:30:00,53.69,53.74,53.67,53.74,30000.0,35.2016,35.2344,35.1885,35.2344,30000.0
2013-11-26 12:40:00,53.75,53.78,53.75,53.75,16300.0,35.2409,35.2606,35.2409,35.2409,16300.0
2013-11-26 12:50:00,53.75,53.76,53.68,53.7,17400.0,35.2409,35.2475,35.195,35.2081,17400.0
2013-11-26 13:00:00,53.71,53.71,53.65,53.67,20400.0,35.2147,35.2147,35.1754,35.1885,20400.0
2013-11-26 13:10:00,53.66,53.71,53.64,53.7,24300.0,35.1819,35.2147,35.1688,35.2081,24300.0
2013-11-26 13:20:00,53.7,53.71,53.64,53.64,26100.0,35.2081,35.2147,35.1688,35.1688,26100.0
2013-11-26 13:30:00,53.64,53.66,53.6,53.62,40200.0,35.1688,35.1819,35.1426,35.1557,40200.0
2013-11-26 13:40:00,53.6,53.61,53.52,53.56,32200.0,35.1426,35.1491,35.0901,35.1164,32200.0
2013-11-26 13:50:00,53.56,53.56,53.5,53.54,19600.0,35.1164,35.1164,35.077,35.1032,19600.0
2013-11-26 14:00:00,53.54,53.57,53.52,53.53,32900.0,35.1032,35.1229,35.0901,35.0967,32900.0
2013-11-26 14:10:00,53.53,53.59,53.5,53.59,225200.0,35.0967,35.136,35.077,35.136,225200.0
2013-11-26 14:20:00,53.59,53.71,53.59,53.7,18400.0,35.136,35.2147,35.136,35.2081,18400.0
2013-11-26 14:30:00,53.7,53.79,53.69,53.79,29200.0,35.2081,35.2672,35.2016,35.2672,29200.0
2013-11-26 14:40:00,53.79,53.91,53.78,53.89,59300.0,35.2672,35.3458,35.2606,35.3327,59300.0
2013-11-26 14:50:00,53.9,53.93,53.86,53.86,25900.0,35.3393,35.3589,35.313,35.313,25900.0
2013-11-26 15:00:00,53.86,53.86,53.69,53.71,48900.0,35.313,35.313,35.2016,35.2147,48900.0
2013-11-26 15:10:00,53.72,53.77,53.71,53.75,58100.0,35.2213,35.254,35.2147,35.2409,58100.0
2013-11-26 15:20:00,53.75,53.75,53.67,53.72,65700.0,35.2409,35.2409,35.1885,35.2213,65700.0
2013-11-26 15:30:00,53.72,53.77,53.72,53.75,88800.0,35.2213,35.254,35.2213,35.2409,88800.0
2013-11-26 15:40:00,53.75,53.76,53.6,53.61,129700.0,35.2409,35.2475,35.1426,35.1491,129700.0
2013-11-26 15:50:00,53.6,53.71,53.58,53.66,443000.0,35.1426,35.2147,35.1295,35.1819,443000.0
2013-11-27 09:30:00,53.78,53.95,53.64,53.7,35700.0,35.2606,35.3721,35.1688,35.2081,35700.0
2013-11-27 09:40:00,53.7,53.81,53.68,53.81,20900.0,35.2081,35.2803,35.195,35.2803,20900.0
2013-11-27 09:50:00,53.81,53.85,53.77,53.8,91100.0,35.2803,35.3065,35.254,35.2737,91100.0
2013-11-27 10:00:00,53.77,53.86,53.66,53.66,32500.0,35.254,35.313,35.1819,35.1819,32500.0
2013-11-27 10:10:00,53.68,53.86,53.68,53.85,47400.0,35.195,35.313,35.195,35.3065,47400.0
2013-11-27 10:20:00,53.86,53.89,53.81,53.88,36200.0,35.313,35.3327,35.2803,35.3262,36200.0
2013-11-27 10:30:00,53.87,53.9,53.85,53.87,16700.0,35.3196,35.3393,35.3065,35.3196,16700.0
2013-11-27 10:40:00,53.87,53.95,53.87,53.94,27300.0,35.3196,35.3721,35.3196,35.3655,27300.0
2013-11-27 10:50:00,53.93,53.95,53.91,53.94,19500.0,35.3589,35.3721,35.3458,35.3655,19500.0
2013-11-27 11:00:00,53.95,53.98,53.93,53.95,17600.0,35.3721,35.3917,35.3589,35.3721,17600.0
2013-11-27 11:10:00,53.95,53.98,53.94,53.97,18600.0,35.3721,35.3917,35.3655,35.3852,18600.0
2013-11-27 11:20:00,53.96,53.98,53.94,53.96,22800.0,35.3786,35.3917,35.3655,35.3786,22800.0
2013-11-27 11:30:00,53.95,54.0,53.95,53.96,30500.0,35.3721,35.4048,35.3721,35.3786,30500.0
2013-11-27 11:40:00,53.96,53.96,53.9,53.96,13500.0,35.3786,35.3786,35.3393,35.3786,13500.0
2013-11-27 11:50:00,53.95,53.95,53.78,53.88,95500.0,35.3721,35.3721,35.2606,35.3262,95500.0
2013-11-27 12:00:00,53.87,53.89,53.8,53.87,17200.0,35.3196,35.3327,35.2737,35.3196,17200.0
2013-11-27 12:10:00,53.87,53.92,53.87,53.91,12200.0,35.3196,35.3524,35.3196,35.3458,12200.0
2013-11-27 12:20:00,53.91,53.91,53.84,53.89,11800.0,35.3458,35.3458,35.2999,35.3327,11800.0
2013-11-27 12:30:00,53.9,53.91,53.88,53.9,8900.0,35.3393,35.3458,35.3262,35.3393,8900.0
2013-11-27 12:40:00,53.9,53.93,53.87,53.87,12700.0,35.3393,35.3589,35.3196,35.3196,12700.0
2013-11-27 12:50:00,53.88,53.88,53.81,53.81,16700.0,35.3262,35.3262,35.2803,35.2803,16700.0
2013-11-27 13:00:00,53.81,53.84,53.79,53.83,31200.0,35.2803,35.2999,35.2672,35.2934,31200.0
2013-11-27 13:10:00,53.82,53.82,53.75,53.75,15900.0,35.2868,35.2868,35.2409,35.2409,15900.0
2013-11-27 13:20:00,53.74,53.78,53.73,53.76,16100.0,35.2344,35.2606,35.2278,35.2475,16100.0
2013-11-27 13:30:00,53.77,53.78,53.74,53.75,9400.0,35.254,35.2606,35.2344,35.2409,9400.0
2013-11-27 13:40:00,53.74,53.79,53.74,53.78,12600.0,35.2344,35.2672,35.2344,35.2606,12600.0
2013-11-27 13:50:00,53.78,53.78,53.75,53.77,16000.0,35.2606,35.2606,35.2409,35.254,16000.0
2013-11-27 14:00:00,53.78,53.78,53.74,53.75,16000.0,35.2606,35.2606,35.2344,35.2409,16000.0
2013-11-27 14:10:00,53.74,53.79,53.74,53.78,12400.0,35.2344,35.2672,35.2344,35.2606,12400.0
2013-11-27 14:20:00,53.78,53.82,53.78,53.81,10800.0,35.2606,35.2868,35.2606,35.2803,10800.0
2013-11-27 14:30:00,53.82,53.83,53.74,53.77,57500.0,35.2868,35.2934,35.2344,35.254,57500.0
2013-11-27 14:40:00,53.78,53.81,53.77,53.78,21400.0,35.2606,35.2803,35.254,35.2606,21400.0
2013-11-27 14:50:00,53.79,53.79,53.75,53.75,25200.0,35.2672,35.2672,35.2409,35.2409,25200.0
2013-11-27 15:00:00,53.75,53.78,53.72,53.78,53000.0,35.2409,35.2606,35.2213,35.2606,53000.0
2013-11-27 15:10:00,53.78,53.86,53.76,53.84,31900.0,35.2606,35.313,35.2475,35.2999,31900.0
2013-11-27 15:20:00,53.84,53.88,53.84,53.88,17100.0,35.2999,35.3262,35.2999,35.3262,17100.0
2013-11-27 15:30:00,53.88,53.91,53.85,53.87,27700.0,35.3262,35.3458,35.3065,35.3196,27700.0
2013-11-27 15:40:00,53.86,53.87,53.8,53.82,46700.0,35.313,35.3196,35.2737,35.2868,46700.0
2013-11-27 15:50:00,53.82,53.84,53.8,53.81,88700.0,35.2868,35.2999,35.2737,35.2803,88700.0
2013-11-29 09:30:00,53.85,53.97,53.67,53.85,40600.0,35.3065,35.3852,35.1885,35.3065,40600.0
2013-11-29 09:40:00,53.83,53.92,53.8,53.92,24900.0,35.2934,35.3524,35.2737,35.3524,24900.0
2013-11-29 09:50:00,53.91,53.93,53.85,53.86,19300.0,35.3458,35.3589,35.3065,35.313,19300.0
2013-11-29 10:00:00,53.86,53.86,53.73,53.78,21000.0,35.313,35.313,35.2278,35.2606,21000.0
2013-11-29 10:10:00,53.77,53.9,53.77,53.9,20800.0,35.254,35.3393,35.254,35.3393,20800.0
2013-11-29 10:20:00,53.9,53.93,53.87,53.88,19100.0,35.3393,35.3589,35.3196,35.3262,19100.0
2013-11-29 10:30:00,53.87,53.88,53.8,53.8,20500.0,35.3196,35.3262,35.2737,35.2737,20500.0
2013-11-29 10:40:00,53.8,53.8,53.78,53.79,23200.0,35.2737,35.2737,35.2606,35.2672,23200.0
2013-11-29 10:50:00,53.78,53.82,53.78,53.81,21700.0,35.2606,35.2868,35.2606,35.2803,21700.0
2013-11-29 11:00:00,53.8,53.81,53.68,53.68,32800.0,35.2737,35.2803,35.195,35.195,32800.0
2013-11-29 11:10:00,53.7,53.71,53.66,53.66,18600.0,35.2081,35.2147,35.1819,35.1819,18600.0
2013-11-29 11:20:00,53.66,53.71,53.61,53.61,29700.0,35.1819,35.2147,35.1491,35.1491,29700.0
2013-11-29 11:30:00,53.61,53.68,53.59,53.68,18200.0,35.1491,35.195,35.136,35.195,18200.0
2013-11-29 11:40:00,53.67,53.76,53.67,53.7,32900.0,35.1885,35.2475,35.1885,35.2081,32900.0
2013-11-29 11:50:00,53.71,53.72,53.69,53.7,18300.0,35.2147,35.2213,35.2016,35.2081,18300.0
2013-11-29 12:00:00,53.7,53.7,53.68,53.69,20600.0,35.2081,35.2081,35.195,35.2016,20600.0
2013-11-29 12:10:00,53.69,53.71,53.68,53.71,19700.0,35.2016,35.2147,35.195,35.2147,19700.0
2013-11-29 12:20:00,53.71,53.71,53.7,53.71,14500.0,35.2147,35.2147,35.2081,35.2147,14500.0
2013-11-29 12:30:00,53.71,53.72,53.68,53.72,109400.0,35.2147,35.2213,35.195,35.2213,109400.0
2013-11-29 12:40:00,53.72,53.72,53.52,53.54,62900.0,35.2213,35.2213,35.0901,35.1032,62900.0
2013-11-29 12:50:00,53.53,53.63,53.46,53.56,119000.0,35.0967,35.1622,35.0508,35.1164,119000.0
2013-12-02 09:30:00,53.47,53.55,53.33,53.43,38200.0,35.0573,35.1098,34.9656,35.0311,38200.0
2013-12-02 09:40:00,53.39,53.42,53.26,53.28,27100.0,35.0049,35.0246,34.9197,34.9328,27100.0
2013-12-02 09:50:00,53.29,53.52,53.29,53.4,70600.0,34.9393,35.0901,34.9393,35.0114,70600.0
2013-12-02 10:00:00,53.43,53.57,53.36,53.49,22200.0,35.0311,35.1229,34.9852,35.0705,22200.0
2013-12-02 10:10:00,53.47,53.57,53.42,53.48,53600.0,35.0573,35.1229,35.0246,35.0639,53600.0
2013-12-02 10:20:00,53.47,53.59,53.43,53.44,36200.0,35.0573,35.136,35.0311,35.0377,36200.0
2013-12-02 10:30:00,53.45,53.48,53.39,53.44,14700.0,35.0442,35.0639,35.0049,35.0377,14700.0
2013-12-02 10:40:00,53.43,53.46,53.38,53.45,26400.0,35.0311,35.0508,34.9983,35.0442,26400.0
2013-12-02 10:50:00,53.45,53.6,53.45,53.6,21100.0,35.0442,35.1426,35.0442,35.1426,21100.0
2013-12-02 11:00:00,53.6,53.67,53.59,53.65,15500.0,35.1426,35.1885,35.136,35.1754,15500.0
2013-12-02 11:10:00,53.65,53.66,53.59,53.59,12300.0,35.1754,35.1819,35.136,35.136,12300.0
2013-12-02 11:20:00,53.6,53.63,53.54,53.54,14900.0,35.1426,35.1622,35.1032,35.1032,14900.0
2013-12-02 11:30:00,53.54,53.57,53.53,53.54,18300.0,35.1032,35.1229,35.0967,35.1032,18300.0
2013-12-02 11:40:00,53.53,53.53,53.44,53.5,26900.0,35.0967,35.0967,35.0377,35.077,26900.0
2013-12-02 11:50:00,53.51,53.65,53.5,53.63,13300.0,35.0836,35.1754,35.077,35.1622,13300.0
2013-12-02 12:00:00,53.63,53.67,53.6,53.61,27200.0,35.1622,35.1885,35.1426,35.1491,27200.0
2013-12-02 12:10:00,53.61,53.61,53.58,53.61,13300.0,35.1491,35.1491,35.1295,35.1491,13300.0
2013-12-02 12:20:00,53.6,53.64,53.58,53.64,17900.0,35.1426,35.1688,35.1295,35.1688,17900.0
2013-12-02 12:30:00,53.64,53.65,53.55,53.55,71700.0,35.1688,35.1754,35.1098,35.1098,71700.0
2013-12-02 12:40:00,53.55,53.56,53.48,53.5,18500.0,35.1098,35.1164,35.0639,35.077,18500.0
2013-12-02 12:50:00,53.49,53.52,53.45,53.45,22800.0,35.0705,35.0901,35.0442,35.0442,22800.0
2013-12-02 13:00:00,53.45,53.47,53.42,53.43,13700.0,35.0442,35.0573,35.0246,35.0311,13700.0
2013-12-02 13:10:00,53.42,53.42,53.37,53.4,12700.0,35.0246,35.0246,34.9918,35.0114,12700.0
2013-12-02 13:20:00,53.41,53.49,53.4,53.45,11300.0,35.018,35.0705,35.0114,35.0442,11300.0
2013-12-02 13:30:00,53.43,53.43,53.4,53.4,13500.0,35.0311,35.0311,35.0114,35.0114,13500.0
2013-12-02 13:40:00,53.4,53.41,53.35,53.35,13200.0,35.0114,35.018,34.9787,34.9787,13200.0
2013-12-02 13:50:00,53.36,53.43,53.34,53.43,13100.0,34.9852,35.0311,34.9721,35.0311,13100.0
2013-12-02 14:00:00,53.44,53.46,53.39,53.4,20100.0,35.0377,35.0508,35.0049,35.0114,20100.0
2013-12-02 14:10:00,53.41,53.41,53.28,53.31,28700.0,35.018,35.018,34.9328,34.9524,28700.0
2013-12-02 14:20:00,53.31,53.34,53.28,53.33,21900.0,34.9524,34.9721,34.9328,34.9656,21900.0
2013-12-02 14:30:00,53.33,53.38,53.33,53.36,9000.0,34.9656,34.9983,34.9656,34.9852,9000.0
2013-12-02 14:40:00,53.35,53.37,53.31,53.34,14800.0,34.9787,34.9918,34.9524,34.9721,14800.0
2013-12-02 14:50:00,53.34,53.35,53.28,53.28,33400.0,34.9721,34.9787,34.9328,34.9328,33400.0
2013-12-02 15:00:00,53.29,53.29,53.12,53.2,83000.0,34.9393,34.9393,34.8279,34.8803,83000.0
2013-12-02 15:10:00,53.2,53.3,53.19,53.3,27500.0,34.8803,34.9459,34.8738,34.9459,27500.0
2013-12-02 15:20:00,53.3,53.35,53.25,53.28,22200.0,34.9459,34.9787,34.9131,34.9328,22200.0
2013-12-02 15:30:00,53.27,53.28,53.18,53.2,57600.0,34.9262,34.9328,34.8672,34.8803,57600.0
2013-12-02 15:40:00,53.2,53.22,53.17,53.19,60100.0,34.8803,34.8934,34.8607,34.8738,60100.0
2013-12-02 15:50:00,53.18,53.21,53.11,53.2,146300.0,34.8672,34.8869,34.8213,34.8803,146300.0
2013-12-03 09:30:00,52.92,53.11,52.84,52.97,37200.0,34.6967,34.8213,34.6443,34.7295,37200.0
2013-12-03 09:40:00,52.97,53.04,52.87,52.97,46600.0,34.7295,34.7754,34.664,34.7295,46600.0
2013-12-03 09:50:00,52.93,53.02,52.93,53.0,48300.0,34.7033,34.7623,34.7033,34.7492,48300.0
2013-12-03 10:00:00,53.0,53.17,53.0,53.05,56300.0,34.7492,34.8607,34.7492,34.782,56300.0
2013-12-03 10:10:00,53.05,53.05,52.91,52.98,119000.0,34.782,34.782,34.6902,34.7361,119000.0
2013-12-03 10:20:00,52.98,53.0,52.88,52.92,22900.0,34.7361,34.7492,34.6705,34.6967,22900.0
2013-12-03 10:30:00,52.92,52.99,52.89,52.95,45900.0,34.6967,34.7426,34.6771,34.7164,45900.0
2013-12-03 10:40:00,52.94,53.0,52.92,52.99,21300.0,34.7099,34.7492,34.6967,34.7426,21300.0
2013-12-03 10:50:00,52.99,52.99,52.88,52.89,19400.0,34.7426,34.7426,34.6705,34.6771,19400.0
2013-12-03 11:00:00,52.89,52.92,52.86,52.87,36500.0,34.6771,34.6967,34.6574,34.664,36500.0
2013-12-03 11:10:00,52.87,52.94,52.85,52.87,24500.0,34.664,34.7099,34.6508,34.664,24500.0
2013-12-03 11:20:00,52.87,52.92,52.77,52.79,48700.0,34.664,34.6967,34.5984,34.6115,48700.0
2013-12-03 11:30:00,52.79,52.81,52.69,52.73,23800.0,34.6115,34.6246,34.5459,34.5722,23800.0
2013-12-03 11:40:00,52.73,52.73,52.6,52.61,43300.0,34.5722,34.5722,34.4869,34.4935,43300.0
2013-12-03 11:50:00,52.6,52.63,52.57,52.62,11600.0,34.4869,34.5066,34.4673,34.5,11600.0
2013-12-03 12:00:00,52.63,52.83,52.6,52.82,23000.0,34.5066,34.6377,34.4869,34.6312,23000.0
2013-12-03 12:10:00,52.83,52.86,52.76,52.78,19900.0,34.6377,34.6574,34.5918,34.6049,19900.0
2013-12-03 12:20:00,52.78,52.81,52.69,52.71,87300.0,34.6049,34.6246,34.5459,34.5591,87300.0
2013-12-03 12:30:00,52.71,52.8,52.68,52.76,12800.0,34.5591,34.6181,34.5394,34.5918,12800.0
2013-12-03 12:40:00,52.76,52.81,52.76,52.79,8400.0,34.5918,34.6246,34.5918,34.6115,8400.0
2013-12-03 12:50:00,52.77,52.78,52.71,52.75,16400.0,34.5984,34.6049,34.5591,34.5853,16400.0
2013-12-03 13:00:00,52.76,52.76,52.65,52.67,55700.0,34.5918,34.5918,34.5197,34.5328,55700.0
2013-12-03 13:10:00,52.68,52.7,52.62,52.68,21300.0,34.5394,34.5525,34.5,34.5394,21300.0
2013-12-03 13:20:00,52.68,52.72,52.56,52.61,26400.0,34.5394,34.5656,34.4607,34.4935,26400.0
2013-12-03 13:30:00,52.61,52.66,52.61,52.66,14200.0,34.4935,34.5263,34.4935,34.5263,14200.0
2013-12-03 13:40:00,52.65,52.71,52.62,52.69,23900.0,34.5197,34.5591,34.5,34.5459,23900.0
2013-12-03 13:50:00,52.69,52.72,52.65,52.71,42500.0,34.5459,34.5656,34.5197,34.5591,42500.0
2013-12-03 14:00:00,52.71,52.72,52.65,52.66,13600.0,34.5591,34.5656,34.5197,34.5263,13600.0
2013-12-03 14:10:00,52.66,52.7,52.59,52.63,11500.0,34.5263,34.5525,34.4804,34.5066,11500.0
2013-12-03 14:20:00,52.62,52.7,52.61,52.7,21300.0,34.5,34.5525,34.4935,34.5525,21300.0
2013-12-03 14:30:00,52.7,52.79,52.69,52.77,25100.0,34.5525,34.6115,34.5459,34.5984,25100.0
2013-12-03 14:40:00,52.77,52.79,52.74,52.77,24200.0,34.5984,34.6115,34.5787,34.5984,24200.0
2013-12-03 14:50:00,52.77,52.81,52.76,52.79,13600.0,34.5984,34.6246,34.5918,34.6115,13600.0
2013-12-03 15:00:00,52.79,52.81,52.75,52.75,29200.0,34.6115,34.6246,34.5853,34.5853,29200.0
2013-12-03 15:10:00,52.75,52.83,52.72,52.83,56900.0,34.5853,34.6377,34.5656,34.6377,56900.0
2013-12-03 15:20:00,52.82,52.83,52.78,52.83,91900.0,34.6312,34.6377,34.6049,34.6377,91900.0
2013-12-03 15:30:00,52.82,52.96,52.81,52.95,94400.0,34.6312,34.723,34.6246,34.7164,94400.0
2013-12-03 15:40:00,52.95,53.04,52.93,53.03,152900.0,34.7164,34.7754,34.7033,34.7689,152900.0
2013-12-03 15:50:00,53.03,53.04,52.91,52.94,296700.0,34.7689,34.7754,34.6902,34.7099,296700.0
2013-12-04 09:30:00,52.84,53.07,52.72,53.06,82900.0,34.6443,34.7951,34.5656,34.7885,82900.0
2013-12-04 09:40:00,53.07,53.13,52.97,53.1,61700.0,34.7951,34.8344,34.7295,34.8148,61700.0
2013-12-04 09:50:00,53.1,53.15,52.98,53.15,26500.0,34.8148,34.8475,34.7361,34.8475,26500.0
2013-12-04 10:00:00,53.15,53.53,53.14,53.5,75500.0,34.8475,35.0967,34.841,35.077,75500.0
2013-12-04 10:10:00,53.47,53.7,53.47,53.63,69600.0,35.0573,35.2081,35.0573,35.1622,69600.0
2013-12-04 10:20:00,53.65,53.68,53.49,53.6,45500.0,35.1754,35.195,35.0705,35.1426,45500.0
2013-12-04 10:30:00,53.6,53.69,53.56,53.58,44000.0,35.1426,35.2016,35.1164,35.1295,44000.0
2013-12-04 10:40:00,53.57,53.67,53.52,53.66,58200.0,35.1229,35.1885,35.0901,35.1819,58200.0
2013-12-04 10:50:00,53.67,53.78,53.67,53.76,63100.0,35.1885,35.2606,35.1885,35.2475,63100.0
2013-12-04 11:00:00,53.76,53.81,53.74,53.74,45900.0,35.2475,35.2803,35.2344,35.2344,45900.0
2013-12-04 11:10:00,53.73,53.73,53.69,53.69,39500.0,35.2278,35.2278,35.2016,35.2016,39500.0
2013-12-04 11:20:00,53.7,53.76,53.61,53.67,84700.0,35.2081,35.2475,35.1491,35.1885,84700.0
2013-12-04 11:30:00,53.67,53.76,53.66,53.76,124700.0,35.1885,35.2475,35.1819,35.2475,124700.0
2013-12-04 11:40:00,53.75,53.82,53.74,53.8,51600.0,35.2409,35.2868,35.2344,35.2737,51600.0
2013-12-04 11:50:00,53.78,53.83,53.71,53.72,81400.0,35.2606,35.2934,35.2147,35.2213,81400.0
2013-12-04 12:00:00,53.72,53.72,53.48,53.54,35200.0,35.2213,35.2213,35.0639,35.1032,35200.0
2013-12-04 12:10:00,53.53,53.54,53.38,53.39,20300.0,35.0967,35.1032,34.9983,35.0049,20300.0
2013-12-04 12:20:00,53.39,53.4,53.34,53.35,28100.0,35.0049,35.0114,34.9721,34.9787,28100.0
2013-12-04 12:30:00,53.35,53.42,53.31,53.41,38200.0,34.9787,35.0246,34.9524,35.018,38200.0
2013-12-04 12:40:00,53.41,53.41,53.32,53.37,23900.0,35.018,35.018,34.959,34.9918,23900.0
2013-12-04 12:50:00,53.38,53.58,53.37,53.55,59500.0,34.9983,35.1295,34.9918,35.1098,59500.0
2013-12-04 13:00:00,53.54,53.63,53.51,53.55,32300.0,35.1032,35.1622,35.0836,35.1098,32300.0
2013-12-04 13:10:00,53.55,53.56,53.45,53.46,41200.0,35.1098,35.1164,35.0442,35.0508,41200.0
2013-12-04 13:20:00,53.47,53.48,53.14,53.15,71500.0,35.0573,35.0639,34.841,34.8475,71500.0
2013-12-04 13:30:00,53.15,53.15,53.04,53.06,57800.0,34.8475,34.8475,34.7754,34.7885,57800.0
2013-12-04 13:40:00,53.06,53.23,53.03,53.2,35100.0,34.7885,34.9,34.7689,34.8803,35100.0
2013-12-04 13:50:00,53.2,53.25,53.18,53.24,41700.0,34.8803,34.9131,34.8672,34.9065,41700.0
2013-12-04 14:00:00,53.24,53.27,53.16,53.16,50500.0,34.9065,34.9262,34.8541,34.8541,50500.0
2013-12-04 14:10:00,53.16,53.29,53.16,53.28,58200.0,34.8541,34.9393,34.8541,34.9328,58200.0
2013-12-04 14:20:00,53.28,53.37,53.25,53.33,34600.0,34.9328,34.9918,34.9131,34.9656,34600.0
2013-12-04 14:30:00,53.34,53.49,53.33,53.46,38000.0,34.9721,35.0705,34.9656,35.0508,38000.0
2013-12-04 14:40:00,53.46,53.48,53.4,53.43,32400.0,35.0508,35.0639,35.0114,35.0311,32400.0
2013-12-04 14:50:00,53.44,53.49,53.43,53.48,27100.0,35.0377,35.0705,35.0311,35.0639,27100.0
2013-12-04 15:00:00,53.48,53.49,53.4,53.41,36500.0,35.0639,35.0705,35.0114,35.018,36500.0
2013-12-04 15:10:00,53.41,53.54,53.38,53.54,60300.0,35.018,35.1032,34.9983,35.1032,60300.0
2013-12-04 15:20:00,53.54,53.6,53.5,53.59,46500.0,35.1032,35.1426,35.077,35.136,46500.0
2013-12-04 15:30:00,53.58,53.69,53.53,53.65,83200.0,35.1295,35.2016,35.0967,35.1754,83200.0
2013-12-04 15:40:00,53.65,53.71,53.64,53.66,100800.0,35.1754,35.2147,35.1688,35.1819,100800.0
2013-12-04 15:50:00,53.65,53.66,53.58,53.59,148700.0,35.1754,35.1819,35.1295,35.136,148700.0
2013-12-05 09:30:00,53.35,53.44,53.19,53.43,54800.0,34.9787,35.0377,34.8738,35.0311,54800.0
2013-12-05 09:40:00,53.42,53.43,53.12,53.26,183600.0,35.0246,35.0311,34.8279,34.9197,183600.0
2013-12-05 09:50:00,53.28,53.43,53.21,53.38,22100.0,34.9328,35.0311,34.8869,34.9983,22100.0
2013-12-05 10:00:00,53.38,53.5,53.35,53.5,49400.0,34.9983,35.077,34.9787,35.077,49400.0
2013-12-05 10:10:00,53.5,53.64,53.49,53.54,54900.0,35.077,35.1688,35.0705,35.1032,54900.0
2013-12-05 10:20:00,53.54,53.57,53.45,53.52,63400.0,35.1032,35.1229,35.0442,35.0901,63400.0
2013-12-05 10:30:00,53.52,53.57,53.48,53.52,34700.0,35.0901,35.1229,35.0639,35.0901,34700.0
2013-12-05 10:40:00,53.5,53.53,53.48,53.5,35400.0,35.077,35.0967,35.0639,35.077,35400.0
2013-12-05 10:50:00,53.5,53.57,53.5,53.53,40600.0,35.077,35.1229,35.077,35.0967,40600.0
2013-12-05 11:00:00,53.53,53.6,53.49,53.5,28000.0,35.0967,35.1426,35.0705,35.077,28000.0
2013-12-05 11:10:00,53.5,53.57,53.49,53.52,30400.0,35.077,35.1229,35.0705,35.0901,30400.0
2013-12-05 11:20:00,53.52,53.57,53.5,53.51,24300.0,35.0901,35.1229,35.077,35.0836,24300.0
2013-12-05 11:30:00,53.5,53.56,53.49,53.56,14600.0,35.077,35.1164,35.0705,35.1164,14600.0
2013-12-05 11:40:00,53.56,53.58,53.55,53.57,15300.0,35.1164,35.1295,35.1098,35.1229,15300.0
2013-12-05 11:50:00,53.56,53.6,53.55,53.6,17700.0,35.1164,35.1426,35.1098,35.1426,17700.0
2013-12-05 12:00:00,53.59,53.72,53.59,53.69,23500.0,35.136,35.2213,35.136,35.2016,23500.0
2013-12-05 12:10:00,53.69,53.73,53.67,53.71,29400.0,35.2016,35.2278,35.1885,35.2147,29400.0
2013-12-05 12:20:00,53.71,53.8,53.7,53.78,13900.0,35.2147,35.2737,35.2081,35.2606,13900.0
2013-12-05 12:30:00,53.78,53.78,53.73,53.75,11500.0,35.2606,35.2606,35.2278,35.2409,11500.0
2013-12-05 12:40:00,53.75,53.8,53.75,53.77,24200.0,35.2409,35.2737,35.2409,35.254,24200.0
2013-12-05 12:50:00,53.76,53.78,53.71,53.72,18400.0,35.2475,35.2606,35.2147,35.2213,18400.0
2013-12-05 13:00:00,53.71,53.75,53.71,53.73,18700.0,35.2147,35.2409,35.2147,35.2278,18700.0
2013-12-05 13:10:00,53.73,53.75,53.68,53.68,41100.0,35.2278,35.2409,35.195,35.195,41100.0
2013-12-05 13:20:00,53.68,53.7,53.67,53.7,43100.0,35.195,35.2081,35.1885,35.2081,43100.0
2013-12-05 13:30:00,53.7,53.71,53.64,53.69,23500.0,35.2081,35.2147,35.1688,35.2016,23500.0
2013-12-05 13:40:00,53.7,53.72,53.69,53.71,36300.0,35.2081,35.2213,35.2016,35.2147,36300.0
2013-12-05 13:50:00,53.7,53.71,53.65,53.7,24700.0,35.2081,35.2147,35.1754,35.2081,24700.0
2013-12-05 14:00:00,53.7,53.74,53.6,53.6,45900.0,35.2081,35.2344,35.1426,35.1426,45900.0
2013-12-05 14:10:00,53.61,53.62,53.55,53.57,38700.0,35.1491,35.1557,35.1098,35.1229,38700.0
2013-12-05 14:20:00,53.58,53.59,53.55,53.59,17700.0,35.1295,35.136,35.1098,35.136,17700.0
2013-12-05 14:30:00,53.59,53.62,53.55,53.57,17200.0,35.136,35.1557,35.1098,35.1229,17200.0
2013-12-05 14:40:00,53.57,53.58,53.5,53.52,32900.0,35.1229,35.1295,35.077,35.0901,32900.0
2013-12-05 14:50:00,53.52,53.52,53.44,53.47,24000.0,35.0901,35.0901,35.0377,35.0573,24000.0
2013-12-05 15:00:00,53.46,53.52,53.44,53.52,61900.0,35.0508,35.0901,35.0377,35.0901,61900.0
2013-12-05 15:10:00,53.5,53.53,53.44,53.45,32300.0,35.077,35.0967,35.0377,35.0442,32300.0
2013-12-05 15:20:00,53.44,53.5,53.42,53.46,23900.0,35.0377,35.077,35.0246,35.0508,23900.0
2013-12-05 15:30:00,53.44,53.52,53.43,53.5,54500.0,35.0377,35.0901,35.0311,35.077,54500.0
2013-12-05 15:40:00,53.51,53.52,53.46,53.49,139400.0,35.0836,35.0901,35.0508,35.0705,139400.0
2013-12-05 15:50:00,53.49,53.59,53.49,53.5,132800.0,35.0705,35.136,35.0705,35.077,132800.0
2013-12-06 09:30:00,53.76,53.94,53.76,53.92,59400.0,35.2475,35.3655,35.2475,35.3524,59400.0
2013-12-06 09:40:00,53.92,54.09,53.91,53.93,90300.0,35.3524,35.4638,35.3458,35.3589,90300.0
2013-12-06 09:50:00,53.94,54.05,53.87,54.05,55400.0,35.3655,35.4376,35.3196,35.4376,55400.0
2013-12-06 10:00:00,54.02,54.06,54.0,54.0,39800.0,35.4179,35.4442,35.4048,35.4048,39800.0
2013-12-06 10:10:00,54.01,54.18,54.0,54.12,136500.0,35.4114,35.5229,35.4048,35.4835,136500.0
2013-12-06 10:20:00,54.14,54.16,54.1,54.13,23000.0,35.4966,35.5097,35.4704,35.4901,23000.0
2013-12-06 10:30:00,54.12,54.12,54.0,54.07,123200.0,35.4835,35.4835,35.4048,35.4507,123200.0
2013-12-06 10:40:00,54.04,54.11,54.04,54.08,87000.0,35.4311,35.477,35.4311,35.4573,87000.0
2013-12-06 10:50:00,54.08,54.19,54.07,54.18,33800.0,35.4573,35.5294,35.4507,35.5229,33800.0
2013-12-06 11:00:00,54.17,54.34,54.17,54.33,44500.0,35.5163,35.6278,35.5163,35.6212,44500.0
2013-12-06 11:10:00,54.33,54.46,54.32,54.44,51900.0,35.6212,35.7064,35.6146,35.6933,51900.0
2013-12-06 11:20:00,54.45,54.65,54.44,54.65,122700.0,35.6999,35.831,35.6933,35.831,122700.0
2013-12-06 11:30:00,54.64,54.79,54.54,54.58,71900.0,35.8244,35.9228,35.7589,35.7851,71900.0
2013-12-06 11:40:00,54.59,54.69,54.58,54.68,42200.0,35.7917,35.8572,35.7851,35.8507,42200.0
2013-12-06 11:50:00,54.67,54.82,54.66,54.81,61900.0,35.8441,35.9425,35.8376,35.9359,61900.0
2013-12-06 12:00:00,54.81,54.9,54.76,54.86,91700.0,35.9359,35.9949,35.9031,35.9687,91700.0
2013-12-06 12:10:00,54.86,54.86,54.65,54.65,113800.0,35.9687,35.9687,35.831,35.831,113800.0
2013-12-06 12:20:00,54.65,54.68,54.59,54.61,25000.0,35.831,35.8507,35.7917,35.8048,25000.0
2013-12-06 12:30:00,54.62,54.8,54.62,54.79,27500.0,35.8113,35.9294,35.8113,35.9228,27500.0
2013-12-06 12:40:00,54.8,54.86,54.77,54.79,21900.0,35.9294,35.9687,35.9097,35.9228,21900.0
2013-12-06 12:50:00,54.78,54.86,54.78,54.84,34200.0,35.9162,35.9687,35.9162,35.9556,34200.0
2013-12-06 13:00:00,54.83,54.91,54.82,54.87,50200.0,35.949,36.0015,35.9425,35.9752,50200.0
2013-12-06 13:10:00,54.87,54.89,54.82,54.87,39300.0,35.9752,35.9884,35.9425,35.9752,39300.0
2013-12-06 13:20:00,54.87,54.89,54.84,54.85,27700.0,35.9752,35.9884,35.9556,35.9621,27700.0
2013-12-06 13:30:00,54.86,54.88,54.83,54.86,33900.0,35.9687,35.9818,35.949,35.9687,33900.0
2013-12-06 13:40:00,54.87,54.93,54.84,54.86,26900.0,35.9752,36.0146,35.9556,35.9687,26900.0
2013-12-06 13:50:00,54.85,54.87,54.83,54.83,23800.0,35.9621,35.9752,35.949,35.949,23800.0
2013-12-06 14:00:00,54.84,54.84,54.8,54.8,27100.0,35.9556,35.9556,35.9294,35.9294,27100.0
2013-12-06 14:10:00,54.8,54.8,54.65,54.65,49700.0,35.9294,35.9294,35.831,35.831,49700.0
2013-12-06 14:20:00,54.65,54.8,54.65,54.78,32900.0,35.831,35.9294,35.831,35.9162,32900.0
2013-12-06 14:30:00,54.77,54.78,54.74,54.76,21000.0,35.9097,35.9162,35.89,35.9031,21000.0
2013-12-06 14:40:00,54.76,54.76,54.7,54.75,48800.0,35.9031,35.9031,35.8638,35.8966,48800.0
2013-12-06 14:50:00,54.75,54.75,54.69,54.75,31000.0,35.8966,35.8966,35.8572,35.8966,31000.0
2013-12-06 15:00:00,54.75,54.78,54.71,54.78,52100.0,35.8966,35.9162,35.8703,35.9162,52100.0
2013-12-06 15:10:00,54.78,54.81,54.75,54.79,68500.0,35.9162,35.9359,35.8966,35.9228,68500.0
2013-12-06 15:20:00,54.79,54.84,54.78,54.81,69900.0,35.9228,35.9556,35.9162,35.9359,69900.0
2013-12-06 15:30:00,54.8,54.89,54.78,54.81,101500.0,35.9294,35.9884,35.9162,35.9359,101500.0
2013-12-06 15:40:00,54.8,54.85,54.77,54.83,184400.0,35.9294,35.9621,35.9097,35.949,184400.0
2013-12-06 15:50:00,54.83,54.88,54.8,54.84,286300.0,35.949,35.9818,35.9294,35.9556,286300.0
2013-12-09 09:30:00,54.8,54.98,54.68,54.97,127300.0,35.9294,36.0474,35.8507,36.0408,127300.0
2013-12-09 09:40:00,54.95,55.43,54.86,55.4,208400.0,36.0277,36.3424,35.9687,36.3227,208400.0
2013-12-09 09:50:00,55.38,55.39,55.13,55.25,111600.0,36.3096,36.3162,36.1457,36.2244,111600.0
2013-12-09 10:00:00,55.25,55.26,54.94,55.03,58400.0,36.2244,36.2309,36.0211,36.0802,58400.0
2013-12-09 10:10:00,55.05,55.11,55.02,55.07,74000.0,36.0933,36.1326,36.0736,36.1064,74000.0
2013-12-09 10:20:00,55.08,55.12,54.98,55.08,69700.0,36.1129,36.1392,36.0474,36.1129,69700.0
2013-12-09 10:30:00,55.08,55.08,54.98,55.02,44500.0,36.1129,36.1129,36.0474,36.0736,44500.0
2013-12-09 10:40:00,55.03,55.04,54.88,54.94,53800.0,36.0802,36.0867,35.9818,36.0211,53800.0
2013-12-09 10:50:00,54.96,54.96,54.82,54.9,65200.0,36.0343,36.0343,35.9425,35.9949,65200.0
2013-12-09 11:00:00,54.88,54.92,54.83,54.88,36300.0,35.9818,36.008,35.949,35.9818,36300.0
2013-12-09 11:10:00,54.86,55.0,54.84,54.96,39500.0,35.9687,36.0605,35.9556,36.0343,39500.0
2013-12-09 11:20:00,54.96,54.97,54.89,54.93,12600.0,36.0343,36.0408,35.9884,36.0146,12600.0
2013-12-09 11:30:00,54.92,54.92,54.82,54.84,22800.0,36.008,36.008,35.9425,35.9556,22800.0
2013-12-09 11:40:00,54.83,54.87,54.8,54.86,26100.0,35.949,35.9752,35.9294,35.9687,26100.0
2013-12-09 11:50:00,54.87,54.92,54.81,54.92,50500.0,35.9752,36.008,35.9359,36.008,50500.0
2013-12-09 12:00:00,54.89,54.98,54.85,54.86,21700.0,35.9884,36.0474,35.9621,35.9687,21700.0
2013-12-09 12:10:00,54.85,54.92,54.81,54.89,17400.0,35.9621,36.008,35.9359,35.9884,17400.0
2013-12-09 12:20:00,54.89,54.91,54.81,54.82,17300.0,35.9884,36.0015,35.9359,35.9425,17300.0
2013-12-09 12:30:00,54.82,55.0,54.81,54.97,35000.0,35.9425,36.0605,35.9359,36.0408,35000.0
2013-12-09 12:40:00,54.97,55.03,54.95,54.97,25500.0,36.0408,36.0802,36.0277,36.0408,25500.0
2013-12-09 12:50:00,54.96,54.99,54.89,54.89,17400.0,36.0343,36.0539,35.9884,35.9884,17400.0
2013-12-09 13:00:00,54.89,54.95,54.83,54.88,17500.0,35.9884,36.0277,35.949,35.9818,17500.0
2013-12-09 13:10:00,54.88,54.92,54.86,54.87,15500.0,35.9818,36.008,35.9687,35.9752,15500.0
2013-12-09 13:20:00,54.88,54.99,54.88,54.96,30700.0,35.9818,36.0539,35.9818,36.0343,30700.0
2013-12-09 13:30:00,54.97,54.97,54.87,54.89,82200.0,36.0408,36.0408,35.9752,35.9884,82200.0
2013-12-09 13:40:00,54.9,54.97,54.89,54.96,27100.0,35.9949,36.0408,35.9884,36.0343,27100.0
2013-12-09 13:50:00,54.96,54.96,54.88,54.9,16900.0,36.0343,36.0343,35.9818,35.9949,16900.0
2013-12-09 14:00:00,54.9,54.92,54.83,54.84,25700.0,35.9949,36.008,35.949,35.9556,25700.0
2013-12-09 14:10:00,54.83,54.84,54.78,54.8,28900.0,35.949,35.9556,35.9162,35.9294,28900.0
2013-12-09 14:20:00,54.79,54.9,54.79,54.89,30700.0,35.9228,35.9949,35.9228,35.9884,30700.0
2013-12-09 14:30:00,54.88,54.94,54.84,54.84,31400.0,35.9818,36.0211,35.9556,35.9556,31400.0
2013-12-09 14:40:00,54.84,54.93,54.84,54.9,44200.0,35.9556,36.0146,35.9556,35.9949,44200.0
2013-12-09 14:50:00,54.89,54.9,54.84,54.86,23700.0,35.9884,35.9949,35.9556,35.9687,23700.0
2013-12-09 15:00:00,54.86,54.93,54.85,54.89,35300.0,35.9687,36.0146,35.9621,35.9884,35300.0
2013-12-09 15:10:00,54.89,54.94,54.89,54.93,30500.0,35.9884,36.0211,35.9884,36.0146,30500.0
2013-12-09 15:20:00,54.92,54.93,54.88,54.92,51200.0,36.008,36.0146,35.9818,36.008,51200.0
2013-12-09 15:30:00,54.92,54.96,54.87,54.87,65100.0,36.008,36.0343,35.9752,35.9752,65100.0
2013-12-09 15:40:00,54.87,54.99,54.86,54.99,98100.0,35.9752,36.0539,35.9687,36.0539,98100.0
2013-12-09 15:50:00,54.98,55.07,54.96,55.06,250200.0,36.0474,36.1064,36.0343,36.0998,250200.0
2013-12-10 09:30:00,54.91,55.17,54.63,55.16,59700.0,36.0015,36.1719,35.8179,36.1654,59700.0
2013-12-10 09:40:00,55.13,55.42,55.13,55.35,160500.0,36.1457,36.3359,36.1457,36.29,160500.0
2013-12-10 09:50:00,55.35,55.38,55.26,55.38,177700.0,36.29,36.3096,36.2309,36.3096,177700.0
2013-12-10 10:00:00,55.4,55.41,55.32,55.39,127900.0,36.3227,36.3293,36.2703,36.3162,127900.0
2013-12-10 10:10:00,55.37,55.38,55.25,55.29,61100.0,36.3031,36.3096,36.2244,36.2506,61100.0
2013-12-10 10:20:00,55.28,55.33,55.27,55.3,34600.0,36.2441,36.2768,36.2375,36.2572,34600.0
2013-12-10 10:30:00,55.3,55.41,55.3,55.33,54400.0,36.2572,36.3293,36.2572,36.2768,54400.0
2013-12-10 10:40:00,55.34,55.34,55.26,55.28,40600.0,36.2834,36.2834,36.2309,36.2441,40600.0
2013-12-10 10:50:00,55.29,55.35,55.27,55.28,58400.0,36.2506,36.29,36.2375,36.2441,58400.0
2013-12-10 11:00:00,55.28,55.38,55.26,55.38,56400.0,36.2441,36.3096,36.2309,36.3096,56400.0
2013-12-10 11:10:00,55.38,55.4,55.29,55.36,117200.0,36.3096,36.3227,36.2506,36.2965,117200.0
2013-12-10 11:20:00,55.36,55.4,55.33,55.38,28700.0,36.2965,36.3227,36.2768,36.3096,28700.0
2013-12-10 11:30:00,55.37,55.38,55.24,55.32,49300.0,36.3031,36.3096,36.2178,36.2703,49300.0
2013-12-10 11:40:00,55.31,55.34,55.27,55.32,30900.0,36.2637,36.2834,36.2375,36.2703,30900.0
2013-12-10 11:50:00,55.32,55.34,55.28,55.33,43300.0,36.2703,36.2834,36.2441,36.2768,43300.0
2013-12-10 12:00:00,55.33,55.34,55.28,55.31,56000.0,36.2768,36.2834,36.2441,36.2637,56000.0
2013-12-10 12:10:00,55.32,55.35,55.29,55.33,36400.0,36.2703,36.29,36.2506,36.2768,36400.0
2013-12-10 12:20:00,55.33,55.36,55.28,55.36,19900.0,36.2768,36.2965,36.2441,36.2965,19900.0
2013-12-10 12:30:00,55.36,55.37,55.3,55.33,30000.0,36.2965,36.3031,36.2572,36.2768,30000.0
2013-12-10 12:40:00,55.32,55.35,55.28,55.34,34400.0,36.2703,36.29,36.2441,36.2834,34400.0
2013-12-10 12:50:00,55.35,55.4,55.32,55.39,32600.0,36.29,36.3227,36.2703,36.3162,32600.0
2013-12-10 13:00:00,55.39,55.42,55.36,55.39,37600.0,36.3162,36.3359,36.2965,36.3162,37600.0
2013-12-10 13:10:00,55.39,55.45,55.39,55.42,38200.0,36.3162,36.3555,36.3162,36.3359,38200.0
2013-12-10 13:20:00,55.43,55.45,55.3,55.3,32400.0,36.3424,36.3555,36.2572,36.2572,32400.0
2013-12-10 13:30:00,55.3,55.33,55.28,55.33,46400.0,36.2572,36.2768,36.2441,36.2768,46400.0
2013-12-10 13:40:00,55.32,55.35,55.29,55.34,22300.0,36.2703,36.29,36.2506,36.2834,22300.0
2013-12-10 13:50:00,55.34,55.35,55.13,55.2,41600.0,36.2834,36.29,36.1457,36.1916,41600.0
2013-12-10 14:00:00,55.21,55.26,55.2,55.24,19200.0,36.1982,36.2309,36.1916,36.2178,19200.0
2013-12-10 14:10:00,55.23,55.27,55.21,55.22,47300.0,36.2113,36.2375,36.1982,36.2047,47300.0
2013-12-10 14:20:00,55.23,55.31,55.23,55.3,33000.0,36.2113,36.2637,36.2113,36.2572,33000.0
2013-12-10 14:30:00,55.32,55.34,55.22,55.32,55800.0,36.2703,36.2834,36.2047,36.2703,55800.0
2013-12-10 14:40:00,55.32,55.34,55.26,55.31,30500.0,36.2703,36.2834,36.2309,36.2637,30500.0
2013-12-10 14:50:00,55.3,55.33,55.23,55.33,35100.0,36.2572,36.2768,36.2113,36.2768,35100.0
2013-12-10 15:00:00,55.32,55.39,55.31,55.38,57800.0,36.2703,36.3162,36.2637,36.3096,57800.0
2013-12-10 15:10:00,55.38,55.43,55.35,55.36,43200.0,36.3096,36.3424,36.29,36.2965,43200.0
2013-12-10 15:20:00,55.36,55.46,55.35,55.4,54100.0,36.2965,36.3621,36.29,36.3227,54100.0
2013-12-10 15:30:00,55.4,55.42,55.29,55.31,82600.0,36.3227,36.3359,36.2506,36.2637,82600.0
2013-12-10 15:40:00,55.32,55.33,55.27,55.3,105100.0,36.2703,36.2768,36.2375,36.2572,105100.0
2013-12-10 15:50:00,55.31,55.36,55.29,55.35,300800.0,36.2637,36.2965,36.2506,36.29,300800.0
2013-12-11 09:30:00,55.35,55.69,55.18,55.32,92500.0,36.29,36.5129,36.1785,36.2703,92500.0
2013-12-11 09:40:00,55.32,55.34,55.06,55.23,65100.0,36.2703,36.2834,36.0998,36.2113,65100.0
2013-12-11 09:50:00,55.23,55.39,55.19,55.34,126800.0,36.2113,36.3162,36.1851,36.2834,126800.0
2013-12-11 10:00:00,55.3,55.32,55.18,55.27,102100.0,36.2572,36.2703,36.1785,36.2375,102100.0
2013-12-11 10:10:00,55.27,55.38,55.24,55.24,40400.0,36.2375,36.3096,36.2178,36.2178,40400.0
2013-12-11 10:20:00,55.24,55.28,55.17,55.21,62800.0,36.2178,36.2441,36.1719,36.1982,62800.0
2013-12-11 10:30:00,55.2,55.36,55.2,55.34,72400.0,36.1916,36.2965,36.1916,36.2834,72400.0
2013-12-11 10:40:00,55.34,55.41,55.24,55.25,61400.0,36.2834,36.3293,36.2178,36.2244,61400.0
2013-12-11 10:50:00,55.26,55.32,55.24,55.25,32000.0,36.2309,36.2703,36.2178,36.2244,32000.0
2013-12-11 11:00:00,55.26,55.27,55.16,55.2,38100.0,36.2309,36.2375,36.1654,36.1916,38100.0
2013-12-11 11:10:00,55.2,55.22,55.13,55.16,37300.0,36.1916,36.2047,36.1457,36.1654,37300.0
2013-12-11 11:20:00,55.16,55.16,55.07,55.14,41400.0,36.1654,36.1654,36.1064,36.1523,41400.0
2013-12-11 11:30:00,55.13,55.15,55.09,55.11,46100.0,36.1457,36.1588,36.1195,36.1326,46100.0
2013-12-11 11:40:00,55.11,55.12,55.02,55.03,30000.0,36.1326,36.1392,36.0736,36.0802,30000.0
2013-12-11 11:50:00,55.03,55.05,54.97,55.04,35800.0,36.0802,36.0933,36.0408,36.0867,35800.0
2013-12-11 12:00:00,55.03,55.03,54.91,54.91,44500.0,36.0802,36.0802,36.0015,36.0015,44500.0
2013-12-11 12:10:00,54.91,54.97,54.87,54.94,72500.0,36.0015,36.0408,35.9752,36.0211,72500.0
2013-12-11 12:20:00,54.94,54.94,54.87,54.9,36500.0,36.0211,36.0211,35.9752,35.9949,36500.0
2013-12-11 12:30:00,54.9,54.92,54.86,54.87,42300.0,35.9949,36.008,35.9687,35.9752,42300.0
2013-12-11 12:40:00,54.88,54.88,54.78,54.78,27800.0,35.9818,35.9818,35.9162,35.9162,27800.0
2013-12-11 12:50:00,54.79,54.81,54.78,54.8,25100.0,35.9228,35.9359,35.9162,35.9294,25100.0
2013-12-11 13:00:00,54.81,55.01,54.8,54.99,41000.0,35.9359,36.067,35.9294,36.0539,41000.0
2013-12-11 13:10:00,54.99,55.06,54.99,55.04,60700.0,36.0539,36.0998,36.0539,36.0867,60700.0
2013-12-11 13:20:00,55.04,55.1,55.02,55.04,54400.0,36.0867,36.126,36.0736,36.0867,54400.0
2013-12-11 13:30:00,55.05,55.08,55.0,55.05,24600.0,36.0933,36.1129,36.0605,36.0933,24600.0
2013-12-11 13:40:00,55.05,55.14,55.04,55.05,43100.0,36.0933,36.1523,36.0867,36.0933,43100.0
2013-12-11 13:50:00,55.06,55.07,54.99,55.01,31800.0,36.0998,36.1064,36.0539,36.067,31800.0
2013-12-11 14:00:00,55.02,55.1,55.0,55.09,107300.0,36.0736,36.126,36.0605,36.1195,107300.0
2013-12-11 14:10:00,55.09,55.11,55.0,55.01,70700.0,36.1195,36.1326,36.0605,36.067,70700.0
2013-12-11 14:20:00,55.01,55.04,54.96,55.01,38200.0,36.067,36.0867,36.0343,36.067,38200.0
2013-12-11 14:30:00,55.01,55.02,54.94,55.02,29400.0,36.067,36.0736,36.0211,36.0736,29400.0
2013-12-11 14:40:00,55.02,55.07,55.0,55.01,28000.0,36.0736,36.1064,36.0605,36.067,28000.0
2013-12-11 14:50:00,55.0,55.01,54.93,54.94,29800.0,36.0605,36.067,36.0146,36.0211,29800.0
2013-12-11 15:00:00,54.93,54.97,54.9,54.92,51400.0,36.0146,36.0408,35.9949,36.008,51400.0
2013-12-11 15:10:00,54.92,54.92,54.77,54.78,39400.0,36.008,36.008,35.9097,35.9162,39400.0
2013-12-11 15:20:00,54.78,54.8,54.74,54.79,57300.0,35.9162,35.9294,35.89,35.9228,57300.0
2013-12-11 15:30:00,54.78,54.79,54.72,54.72,72900.0,35.9162,35.9228,35.8769,35.8769,72900.0
2013-12-11 15:40:00,54.72,54.82,54.68,54.81,153000.0,35.8769,35.9425,35.8507,35.9359,153000.0
2013-12-11 15:50:00,54.81,54.88,54.69,54.83,270200.0,35.9359,35.9818,35.8572,35.949,270200.0
2013-12-12 09:30:00,54.63,54.77,54.59,54.65,56000.0,35.8179,35.9097,35.7917,35.831,56000.0
2013-12-12 09:40:00,54.64,54.75,54.51,54.51,33900.0,35.8244,35.8966,35.7392,35.7392,33900.0
2013-12-12 09:50:00,54.53,54.71,54.51,54.67,38400.0,35.7523,35.8703,35.7392,35.8441,38400.0
2013-12-12 10:00:00,54.65,54.75,54.6,54.6,42600.0,35.831,35.8966,35.7982,35.7982,42600.0
2013-12-12 10:10:00,54.59,54.59,54.47,54.53,37200.0,35.7917,35.7917,35.713,35.7523,37200.0
2013-12-12 10:20:00,54.51,54.55,54.47,54.51,31200.0,35.7392,35.7654,35.713,35.7392,31200.0
2013-12-12 10:30:00,54.51,54.55,54.47,54.54,23700.0,35.7392,35.7654,35.713,35.7589,23700.0
2013-12-12 10:40:00,54.53,54.55,54.47,54.5,44900.0,35.7523,35.7654,35.713,35.7327,44900.0
2013-12-12 10:50:00,54.5,54.51,54.3,54.4,53700.0,35.7327,35.7392,35.6015,35.6671,53700.0
2013-12-12 11:00:00,54.42,54.63,54.41,54.63,29900.0,35.6802,35.8179,35.6737,35.8179,29900.0
2013-12-12 11:10:00,54.62,54.63,54.56,54.59,33200.0,35.8113,35.8179,35.772,35.7917,33200.0
2013-12-12 11:20:00,54.59,54.61,54.54,54.56,23700.0,35.7917,35.8048,35.7589,35.772,23700.0
2013-12-12 11:30:00,54.56,54.64,54.53,54.64,22000.0,35.772,35.8244,35.7523,35.8244,22000.0
2013-12-12 11:40:00,54.65,54.75,54.63,54.75,44300.0,35.831,35.8966,35.8179,35.8966,44300.0
2013-12-12 11:50:00,54.75,54.78,54.73,54.76,36100.0,35.8966,35.9162,35.8835,35.9031,36100.0
2013-12-12 12:00:00,54.75,54.81,54.69,54.75,50700.0,35.8966,35.9359,35.8572,35.8966,50700.0
2013-12-12 12:10:00,54.77,54.79,54.74,54.75,19500.0,35.9097,35.9228,35.89,35.8966,19500.0
2013-12-12 12:20:00,54.75,54.75,54.65,54.71,71100.0,35.8966,35.8966,35.831,35.8703,71100.0
2013-12-12 12:30:00,54.7,54.73,54.68,54.71,34900.0,35.8638,35.8835,35.8507,35.8703,34900.0
2013-12-12 12:40:00,54.71,54.76,54.7,54.73,34300.0,35.8703,35.9031,35.8638,35.8835,34300.0
2013-12-12 12:50:00,54.71,54.75,54.7,54.74,33400.0,35.8703,35.8966,35.8638,35.89,33400.0
2013-12-12 13:00:00,54.73,54.85,54.72,54.85,32300.0,35.8835,35.9621,35.8769,35.9621,32300.0
2013-12-12 13:10:00,54.85,55.02,54.85,55.01,69300.0,35.9621,36.0736,35.9621,36.067,69300.0
2013-12-12 13:20:00,55.01,55.07,55.0,55.03,67500.0,36.067,36.1064,36.0605,36.0802,67500.0
2013-12-12 13:30:00,55.04,55.31,55.01,55.25,165200.0,36.0867,36.2637,36.067,36.2244,165200.0
2013-12-12 13:40:00,55.26,55.34,55.2,55.2,51000.0,36.2309,36.2834,36.1916,36.1916,51000.0
2013-12-12 13:50:00,55.2,55.28,55.2,55.25,54000.0,36.1916,36.2441,36.1916,36.2244,54000.0
2013-12-12 14:00:00,55.25,55.4,55.22,55.34,51700.0,36.2244,36.3227,36.2047,36.2834,51700.0
2013-12-12 14:10:00,55.33,55.4,55.29,55.31,48400.0,36.2768,36.3227,36.2506,36.2637,48400.0
2013-12-12 14:20:00,55.3,55.35,55.3,55.3,45800.0,36.2572,36.29,36.2572,36.2572,45800.0
2013-12-12 14:30:00,55.3,55.32,55.25,55.26,37600.0,36.2572,36.2703,36.2244,36.2309,37600.0
2013-12-12 14:40:00,55.27,55.37,55.24,55.34,69300.0,36.2375,36.3031,36.2178,36.2834,69300.0
2013-12-12 14:50:00,55.33,55.43,55.33,55.41,112000.0,36.2768,36.3424,36.2768,36.3293,112000.0
2013-12-12 15:00:00,55.41,55.47,55.37,55.41,125300.0,36.3293,36.3686,36.3031,36.3293,125300.0
2013-12-12 15:10:00,55.41,55.44,55.32,55.39,96900.0,36.3293,36.349,36.2703,36.3162,96900.0
2013-12-12 15:20:00,55.38,55.52,55.37,55.43,126100.0,36.3096,36.4014,36.3031,36.3424,126100.0
2013-12-12 15:30:00,55.44,55.47,55.39,55.39,125400.0,36.349,36.3686,36.3162,36.3162,125400.0
2013-12-12 15:40:00,55.38,55.48,55.34,55.35,227600.0,36.3096,36.3752,36.2834,36.29,227600.0
2013-12-12 15:50:00,55.34,55.34,55.22,55.26,352600.0,36.2834,36.2834,36.2047,36.2309,352600.0
2013-12-13 09:30:00,55.36,55.9,55.36,55.86,217600.0,36.2965,36.6506,36.2965,36.6243,217600.0
2013-12-13 09:40:00,55.83,55.83,55.33,55.34,65400.0,36.6047,36.6047,36.2768,36.2834,65400.0
2013-12-13 09:50:00,55.34,55.36,55.17,55.18,49200.0,36.2834,36.2965,36.1719,36.1785,49200.0
2013-12-13 10:00:00,55.17,55.27,55.13,55.27,72400.0,36.1719,36.2375,36.1457,36.2375,72400.0
2013-12-13 10:10:00,55.26,55.27,55.03,55.03,96400.0,36.2309,36.2375,36.0802,36.0802,96400.0
2013-12-13 10:20:00,55.02,55.08,54.92,54.95,37000.0,36.0736,36.1129,36.008,36.0277,37000.0
2013-12-13 10:30:00,54.96,55.04,54.9,54.96,25500.0,36.0343,36.0867,35.9949,36.0343,25500.0
2013-12-13 10:40:00,54.99,54.99,54.92,54.94,31300.0,36.0539,36.0539,36.008,36.0211,31300.0
2013-12-13 10:50:00,54.92,55.0,54.91,54.97,46500.0,36.008,36.0605,36.0015,36.0408,46500.0
2013-12-13 11:00:00,54.97,54.98,54.91,54.95,57600.0,36.0408,36.0474,36.0015,36.0277,57600.0
2013-12-13 11:10:00,54.96,55.04,54.9,55.03,27900.0,36.0343,36.0867,35.9949,36.0802,27900.0
2013-12-13 11:20:00,55.04,55.04,54.9,54.96,36400.0,36.0867,36.0867,35.9949,36.0343,36400.0
2013-12-13 11:30:00,54.95,55.01,54.93,55.0,33300.0,36.0277,36.067,36.0146,36.0605,33300.0
2013-12-13 11:40:00,55.0,55.05,54.94,54.94,24700.0,36.0605,36.0933,36.0211,36.0211,24700.0
2013-12-13 11:50:00,54.93,55.04,54.93,55.02,30500.0,36.0146,36.0867,36.0146,36.0736,30500.0
2013-12-13 12:00:00,55.03,55.07,54.95,54.97,21800.0,36.0802,36.1064,36.0277,36.0408,21800.0
2013-12-13 12:10:00,54.96,55.06,54.96,55.03,16200.0,36.0343,36.0998,36.0343,36.0802,16200.0
2013-12-13 12:20:00,55.04,55.11,55.04,55.11,17700.0,36.0867,36.1326,36.0867,36.1326,17700.0
2013-12-13 12:30:00,55.11,55.2,55.11,55.17,27400.0,36.1326,36.1916,36.1326,36.1719,27400.0
2013-12-13 12:40:00,55.17,55.22,55.12,55.16,24900.0,36.1719,36.2047,36.1392,36.1654,24900.0
2013-12-13 12:50:00,55.15,55.17,55.12,55.14,22700.0,36.1588,36.1719,36.1392,36.1523,22700.0
2013-12-13 13:00:00,55.15,55.2,55.13,55.14,22600.0,36.1588,36.1916,36.1457,36.1523,22600.0
2013-12-13 13:10:00,55.15,55.24,55.14,55.23,34800.0,36.1588,36.2178,36.1523,36.2113,34800.0
2013-12-13 13:20:00,55.22,55.25,55.18,55.23,41200.0,36.2047,36.2244,36.1785,36.2113,41200.0
2013-12-13 13:30:00,55.23,55.33,55.21,55.25,49500.0,36.2113,36.2768,36.1982,36.2244,49500.0
2013-12-13 13:40:00,55.25,55.28,55.23,55.28,34400.0,36.2244,36.2441,36.2113,36.2441,34400.0
2013-12-13 13:50:00,55.27,55.31,55.27,55.29,39900.0,36.2375,36.2637,36.2375,36.2506,39900.0
2013-12-13 14:00:00,55.3,55.31,55.27,55.3,82700.0,36.2572,36.2637,36.2375,36.2572,82700.0
2013-12-13 14:10:00,55.3,55.32,55.21,55.28,69500.0,36.2572,36.2703,36.1982,36.2441,69500.0
2013-12-13 14:20:00,55.29,55.29,55.13,55.17,70100.0,36.2506,36.2506,36.1457,36.1719,70100.0
2013-12-13 14:30:00,55.18,55.26,55.16,55.19,47200.0,36.1785,36.2309,36.1654,36.1851,47200.0
2013-12-13 14:40:00,55.18,55.22,55.11,55.18,34600.0,36.1785,36.2047,36.1326,36.1785,34600.0
2013-12-13 14:50:00,55.18,55.23,55.16,55.19,28100.0,36.1785,36.2113,36.1654,36.1851,28100.0
2013-12-13 15:00:00,55.19,55.25,55.16,55.16,39200.0,36.1851,36.2244,36.1654,36.1654,39200.0
2013-12-13 15:10:00,55.15,55.21,55.11,55.21,41900.0,36.1588,36.1982,36.1326,36.1982,41900.0
2013-12-13 15:20:00,55.2,55.27,55.2,55.25,51100.0,36.1916,36.2375,36.1916,36.2244,51100.0
2013-12-13 15:30:00,55.24,55.29,55.19,55.2,93700.0,36.2178,36.2506,36.1851,36.1916,93700.0
2013-12-13 15:40:00,55.21,55.26,55.19,55.25,101100.0,36.1982,36.2309,36.1851,36.2244,101100.0
2013-12-13 15:50:00,55.25,55.25,55.14,55.16,178800.0,36.2244,36.2244,36.1523,36.1654,178800.0
2013-12-16 09:30:00,55.25,55.52,55.21,55.51,103200.0,36.2244,36.4014,36.1982,36.3949,103200.0
2013-12-16 09:40:00,55.51,55.61,55.41,55.58,49000.0,36.3949,36.4604,36.3293,36.4408,49000.0
2013-12-16 09:50:00,55.57,55.71,55.54,55.7,39200.0,36.4342,36.526,36.4145,36.5194,39200.0
2013-12-16 10:00:00,55.7,55.8,55.44,55.5,77500.0,36.5194,36.585,36.349,36.3883,77500.0
2013-12-16 10:10:00,55.48,55.5,55.27,55.28,44800.0,36.3752,36.3883,36.2375,36.2441,44800.0
2013-12-16 10:20:00,55.28,55.35,55.27,55.31,29100.0,36.2441,36.29,36.2375,36.2637,29100.0
2013-12-16 10:30:00,55.31,55.35,55.26,55.3,34200.0,36.2637,36.29,36.2309,36.2572,34200.0
2013-12-16 10:40:00,55.29,55.3,55.26,55.26,28400.0,36.2506,36.2572,36.2309,36.2309,28400.0
2013-12-16 10:50:00,55.26,55.37,55.26,55.37,27300.0,36.2309,36.3031,36.2309,36.3031,27300.0
2013-12-16 11:00:00,55.37,55.37,55.16,55.16,42900.0,36.3031,36.3031,36.1654,36.1654,42900.0
2013-12-16 11:10:00,55.17,55.31,55.17,55.21,38900.0,36.1719,36.2637,36.1719,36.1982,38900.0
2013-12-16 11:20:00,55.2,55.21,55.1,55.14,49800.0,36.1916,36.1982,36.126,36.1523,49800.0
2013-12-16 11:30:00,55.16,55.29,55.14,55.27,23700.0,36.1654,36.2506,36.1523,36.2375,23700.0
2013-12-16 11:40:00,55.27,55.38,55.27,55.3,24400.0,36.2375,36.3096,36.2375,36.2572,24400.0
2013-12-16 11:50:00,55.3,55.41,55.29,55.34,13400.0,36.2572,36.3293,36.2506,36.2834,13400.0
2013-12-16 12:00:00,55.35,55.39,55.27,55.33,16200.0,36.29,36.3162,36.2375,36.2768,16200.0
2013-12-16 12:10:00,55.33,55.36,55.28,55.28,28500.0,36.2768,36.2965,36.2441,36.2441,28500.0
2013-12-16 12:20:00,55.29,55.31,55.24,55.27,15000.0,36.2506,36.2637,36.2178,36.2375,15000.0
2013-12-16 12:30:00,55.28,55.32,55.26,55.27,15000.0,36.2441,36.2703,36.2309,36.2375,15000.0
2013-12-16 12:40:00,55.27,55.31,55.23,55.23,12500.0,36.2375,36.2637,36.2113,36.2113,12500.0
2013-12-16 12:50:00,55.25,55.31,55.25,55.31,14700.0,36.2244,36.2637,36.2244,36.2637,14700.0
2013-12-16 13:00:00,55.3,55.31,55.15,55.18,23900.0,36.2572,36.2637,36.1588,36.1785,23900.0
2013-12-16 13:10:00,55.17,55.22,55.15,55.16,17500.0,36.1719,36.2047,36.1588,36.1654,17500.0
2013-12-16 13:20:00,55.16,55.25,55.16,55.21,37300.0,36.1654,36.2244,36.1654,36.1982,37300.0
2013-12-16 13:30:00,55.22,55.23,55.17,55.17,32900.0,36.2047,36.2113,36.1719,36.1719,32900.0
2013-12-16 13:40:00,55.17,55.22,55.14,55.2,21900.0,36.1719,36.2047,36.1523,36.1916,21900.0
2013-12-16 13:50:00,55.21,55.25,55.19,55.22,34800.0,36.1982,36.2244,36.1851,36.2047,34800.0
2013-12-16 14:00:00,55.22,55.34,55.21,55.33,49300.0,36.2047,36.2834,36.1982,36.2768,49300.0
2013-12-16 14:10:00,55.34,55.34,55.29,55.3,18600.0,36.2834,36.2834,36.2506,36.2572,18600.0
2013-12-16 14:20:00,55.29,55.3,55.25,55.26,20700.0,36.2506,36.2572,36.2244,36.2309,20700.0
2013-12-16 14:30:00,55.27,55.29,55.14,55.19,47700.0,36.2375,36.2506,36.1523,36.1851,47700.0
2013-12-16 14:40:00,55.2,55.28,55.2,55.27,16400.0,36.1916,36.2441,36.1916,36.2375,16400.0
2013-12-16 14:50:00,55.25,55.35,55.21,55.34,23500.0,36.2244,36.29,36.1982,36.2834,23500.0
2013-12-16 15:00:00,55.34,55.36,55.31,55.36,31900.0,36.2834,36.2965,36.2637,36.2965,31900.0
2013-12-16 15:10:00,55.36,55.41,55.34,55.37,35800.0,36.2965,36.3293,36.2834,36.3031,35800.0
2013-12-16 15:20:00,55.37,55.38,55.29,55.32,36900.0,36.3031,36.3096,36.2506,36.2703,36900.0
2013-12-16 15:30:00,55.31,55.32,55.28,55.31,47200.0,36.2637,36.2703,36.2441,36.2637,47200.0
2013-12-16 15:40:00,55.31,55.33,55.24,55.25,89800.0,36.2637,36.2768,36.2178,36.2244,89800.0
2013-12-16 15:50:00,55.25,55.29,55.22,55.25,170000.0,36.2244,36.2506,36.2047,36.2244,170000.0
2013-12-17 09:30:00,55.96,56.36,55.81,56.07,287100.0,36.6899,36.9522,36.5916,36.762,287100.0
2013-12-17 09:40:00,56.03,56.53,56.01,56.36,191700.0,36.7358,37.0636,36.7227,36.9522,191700.0
2013-12-17 09:50:00,56.38,56.89,56.38,56.87,201600.0,36.9653,37.2997,36.9653,37.2865,201600.0
2013-12-17 10:00:00,56.85,57.29,56.85,57.2,232900.0,37.2734,37.5619,37.2734,37.5029,232900.0
2013-12-17 10:10:00,57.16,57.21,56.68,56.73,124700.0,37.4767,37.5095,37.162,37.1947,124700.0
2013-12-17 10:20:00,56.77,56.84,56.71,56.73,67000.0,37.221,37.2669,37.1816,37.1947,67000.0
2013-12-17 10:30:00,56.73,56.74,56.49,56.69,132600.0,37.1947,37.2013,37.0374,37.1685,132600.0
2013-12-17 10:40:00,56.7,56.76,56.5,56.53,65000.0,37.1751,37.2144,37.0439,37.0636,65000.0
2013-12-17 10:50:00,56.53,56.55,56.31,56.36,111600.0,37.0636,37.0767,36.9194,36.9522,111600.0
2013-12-17 11:00:00,56.36,56.38,56.24,56.36,67900.0,36.9522,36.9653,36.8735,36.9522,67900.0
2013-12-17 11:10:00,56.36,56.38,56.29,56.37,54500.0,36.9522,36.9653,36.9063,36.9587,54500.0
2013-12-17 11:20:00,56.37,56.37,56.26,56.3,66100.0,36.9587,36.9587,36.8866,36.9128,66100.0
2013-12-17 11:30:00,56.31,56.48,56.3,56.47,67000.0,36.9194,37.0308,36.9128,37.0243,67000.0
2013-12-17 11:40:00,56.48,56.49,56.41,56.44,35600.0,37.0308,37.0374,36.9849,37.0046,35600.0
2013-12-17 11:50:00,56.44,56.55,56.44,56.5,35700.0,37.0046,37.0767,37.0046,37.0439,35700.0
2013-12-17 12:00:00,56.5,56.58,56.48,56.58,30400.0,37.0439,37.0964,37.0308,37.0964,30400.0
2013-12-17 12:10:00,56.58,56.58,56.52,56.57,23800.0,37.0964,37.0964,37.0571,37.0898,23800.0
2013-12-17 12:20:00,56.56,56.58,56.53,56.57,21200.0,37.0833,37.0964,37.0636,37.0898,21200.0
2013-12-17 12:30:00,56.57,56.65,56.54,56.64,34500.0,37.0898,37.1423,37.0702,37.1357,34500.0
2013-12-17 12:40:00,56.63,56.7,56.58,56.61,75400.0,37.1292,37.1751,37.0964,37.1161,75400.0
2013-12-17 12:50:00,56.62,56.68,56.58,56.6,74700.0,37.1226,37.162,37.0964,37.1095,74700.0
2013-12-17 13:00:00,56.61,56.72,56.58,56.58,50200.0,37.1161,37.1882,37.0964,37.0964,50200.0
2013-12-17 13:10:00,56.58,56.58,56.5,56.52,36400.0,37.0964,37.0964,37.0439,37.0571,36400.0
2013-12-17 13:20:00,56.53,56.55,56.45,56.46,42600.0,37.0636,37.0767,37.0112,37.0177,42600.0
2013-12-17 13:30:00,56.47,56.48,56.43,56.44,30800.0,37.0243,37.0308,36.9981,37.0046,30800.0
2013-12-17 13:40:00,56.45,56.46,56.37,56.37,46100.0,37.0112,37.0177,36.9587,36.9587,46100.0
2013-12-17 13:50:00,56.36,56.38,56.3,56.35,27300.0,36.9522,36.9653,36.9128,36.9456,27300.0
2013-12-17 14:00:00,56.35,56.5,56.35,56.5,45800.0,36.9456,37.0439,36.9456,37.0439,45800.0
2013-12-17 14:10:00,56.5,56.51,56.41,56.43,30500.0,37.0439,37.0505,36.9849,36.9981,30500.0
2013-12-17 14:20:00,56.44,56.47,56.44,56.47,31300.0,37.0046,37.0243,37.0046,37.0243,31300.0
2013-12-17 14:30:00,56.47,56.5,56.34,56.35,80600.0,37.0243,37.0439,36.939,36.9456,80600.0
2013-12-17 14:40:00,56.34,56.36,56.24,56.25,87600.0,36.939,36.9522,36.8735,36.88,87600.0
2013-12-17 14:50:00,56.24,56.35,56.17,56.35,77300.0,36.8735,36.9456,36.8276,36.9456,77300.0
2013-12-17 15:00:00,56.35,56.51,56.35,56.51,106100.0,36.9456,37.0505,36.9456,37.0505,106100.0
2013-12-17 15:10:00,56.51,56.51,56.38,56.39,98900.0,37.0505,37.0505,36.9653,36.9718,98900.0
2013-12-17 15:20:00,56.38,56.41,56.35,56.4,48100.0,36.9653,36.9849,36.9456,36.9784,48100.0
2013-12-17 15:30:00,56.4,56.45,56.34,56.38,78500.0,36.9784,37.0112,36.939,36.9653,78500.0
2013-12-17 15:40:00,56.37,56.41,56.34,56.37,121300.0,36.9587,36.9849,36.939,36.9587,121300.0
2013-12-17 15:50:00,56.37,56.4,56.34,56.36,177200.0,36.9587,36.9784,36.939,36.9522,177200.0
2013-12-18 09:30:00,56.5,56.96,56.4,56.79,180800.0,37.0439,37.3455,36.9784,37.2341,180800.0
2013-12-18 09:40:00,56.75,57.03,56.7,56.98,158800.0,37.2079,37.3914,37.1751,37.3587,158800.0
2013-12-18 09:50:00,57.0,57.17,56.79,56.82,226500.0,37.3718,37.4832,37.2341,37.2538,226500.0
2013-12-18 10:00:00,56.82,57.0,56.72,56.98,109700.0,37.2538,37.3718,37.1882,37.3587,109700.0
2013-12-18 10:10:00,56.99,57.08,56.94,57.01,148300.0,37.3652,37.4242,37.3324,37.3783,148300.0
2013-12-18 10:20:00,57.0,57.01,56.92,56.99,65800.0,37.3718,37.3783,37.3193,37.3652,65800.0
2013-12-18 10:30:00,57.0,57.15,56.95,57.15,61900.0,37.3718,37.4701,37.339,37.4701,61900.0
2013-12-18 10:40:00,57.16,57.16,57.0,57.12,146400.0,37.4767,37.4767,37.3718,37.4504,146400.0
2013-12-18 10:50:00,57.07,57.12,57.0,57.1,80100.0,37.4177,37.4504,37.3718,37.4373,80100.0
2013-12-18 11:00:00,57.11,57.13,57.05,57.11,59800.0,37.4439,37.457,37.4046,37.4439,59800.0
2013-12-18 11:10:00,57.1,57.2,57.03,57.16,145100.0,37.4373,37.5029,37.3914,37.4767,145100.0
2013-12-18 11:20:00,57.18,57.18,57.13,57.15,32100.0,37.4898,37.4898,37.457,37.4701,32100.0
2013-12-18 11:30:00,57.15,57.17,57.08,57.09,40500.0,37.4701,37.4832,37.4242,37.4308,40500.0
2013-12-18 11:40:00,57.08,57.21,57.08,57.14,82200.0,37.4242,37.5095,37.4242,37.4636,82200.0
2013-12-18 11:50:00,57.12,57.19,57.12,57.14,62400.0,37.4504,37.4963,37.4504,37.4636,62400.0
2013-12-18 12:00:00,57.13,57.16,57.1,57.16,21200.0,37.457,37.4767,37.4373,37.4767,21200.0
2013-12-18 12:10:00,57.15,57.2,57.15,57.17,82800.0,37.4701,37.5029,37.4701,37.4832,82800.0
2013-12-18 12:20:00,57.17,57.21,57.12,57.15,96600.0,37.4832,37.5095,37.4504,37.4701,96600.0
2013-12-18 12:30:00,57.16,57.16,57.0,57.01,39600.0,37.4767,37.4767,37.3718,37.3783,39600.0
2013-12-18 12:40:00,57.01,57.13,56.98,57.09,130300.0,37.3783,37.457,37.3587,37.4308,130300.0
2013-12-18 12:50:00,57.09,57.15,57.04,57.06,88400.0,37.4308,37.4701,37.398,37.4111,88400.0
2013-12-18 13:00:00,57.04,57.05,56.91,56.98,80200.0,37.398,37.4046,37.3128,37.3587,80200.0
2013-12-18 13:10:00,57.0,57.01,56.83,56.88,26600.0,37.3718,37.3783,37.2603,37.2931,26600.0
2013-12-18 13:20:00,56.88,56.91,56.82,56.89,25100.0,37.2931,37.3128,37.2538,37.2997,25100.0
2013-12-18 13:30:00,56.9,56.94,56.88,56.94,47800.0,37.3062,37.3324,37.2931,37.3324,47800.0
2013-12-18 13:40:00,56.94,56.95,56.84,56.9,32100.0,37.3324,37.339,37.2669,37.3062,32100.0
2013-12-18 13:50:00,56.92,57.02,56.79,56.85,64000.0,37.3193,37.3849,37.2341,37.2734,64000.0
2013-12-18 14:00:00,56.83,57.49,56.35,57.29,332100.0,37.2603,37.693,36.9456,37.5619,332100.0
2013-12-18 14:10:00,57.29,57.32,57.08,57.23,69100.0,37.5619,37.5816,37.4242,37.5226,69100.0
2013-12-18 14:20:00,57.23,57.37,57.16,57.26,82400.0,37.5226,37.6144,37.4767,37.5422,82400.0
2013-12-18 14:30:00,57.28,57.57,57.27,57.55,90200.0,37.5554,37.7455,37.5488,37.7324,90200.0
2013-12-18 14:40:00,57.54,57.61,57.39,57.42,77300.0,37.7258,37.7717,37.6275,37.6471,77300.0
2013-12-18 14:50:00,57.43,57.51,57.4,57.51,38400.0,37.6537,37.7062,37.634,37.7062,38400.0
2013-12-18 15:00:00,57.52,57.58,57.36,57.36,286000.0,37.7127,37.752,37.6078,37.6078,286000.0
2013-12-18 15:10:00,57.4,57.56,57.39,57.54,139800.0,37.634,37.7389,37.6275,37.7258,139800.0
2013-12-18 15:20:00,57.56,57.58,57.48,57.55,97900.0,37.7389,37.752,37.6865,37.7324,97900.0
2013-12-18 15:30:00,57.55,57.7,57.49,57.69,171300.0,37.7324,37.8307,37.693,37.8242,171300.0
2013-12-18 15:40:00,57.69,57.77,57.65,57.76,230000.0,37.8242,37.8766,37.7979,37.8701,230000.0
2013-12-18 15:50:00,57.75,57.94,57.73,57.9,334600.0,37.8635,37.9881,37.8504,37.9619,334600.0
2013-12-19 09:30:00,57.57,57.83,57.51,57.68,94000.0,37.7455,37.916,37.7062,37.8176,94000.0
2013-12-19 09:40:00,57.69,57.72,57.49,57.56,34000.0,37.8242,37.8438,37.693,37.7389,34000.0
2013-12-19 09:50:00,57.56,57.59,57.44,57.52,30400.0,37.7389,37.7586,37.6603,37.7127,30400.0
2013-12-19 10:00:00,57.52,57.55,57.38,57.51,47900.0,37.7127,37.7324,37.6209,37.7062,47900.0
2013-12-19 10:10:00,57.51,57.54,57.35,57.4,36400.0,37.7062,37.7258,37.6012,37.634,36400.0
2013-12-19 10:20:00,57.38,57.41,57.34,57.38,31100.0,37.6209,37.6406,37.5947,37.6209,31100.0
2013-12-19 10:30:00,57.38,57.51,57.37,57.46,51400.0,37.6209,37.7062,37.6144,37.6734,51400.0
2013-12-19 10:40:00,57.45,57.68,57.45,57.56,29000.0,37.6668,37.8176,37.6668,37.7389,29000.0
2013-12-19 10:50:00,57.56,57.56,57.45,57.45,30300.0,37.7389,37.7389,37.6668,37.6668,30300.0
2013-12-19 11:00:00,57.46,57.46,57.33,57.33,32700.0,37.6734,37.6734,37.5881,37.5881,32700.0
2013-12-19 11:10:00,57.33,57.35,57.27,57.31,39800.0,37.5881,37.6012,37.5488,37.575,39800.0
2013-12-19 11:20:00,57.31,57.32,57.22,57.27,36500.0,37.575,37.5816,37.516,37.5488,36500.0
2013-12-19 11:30:00,57.25,57.37,57.25,57.36,19200.0,37.5357,37.6144,37.5357,37.6078,19200.0
2013-12-19 11:40:00,57.35,57.35,57.26,57.27,23700.0,37.6012,37.6012,37.5422,37.5488,23700.0
2013-12-19 11:50:00,57.27,57.38,57.26,57.3,27800.0,37.5488,37.6209,37.5422,37.5685,27800.0
2013-12-19 12:00:00,57.3,57.3,57.17,57.25,41500.0,37.5685,37.5685,37.4832,37.5357,41500.0
2013-12-19 12:10:00,57.25,57.3,57.22,57.24,24000.0,37.5357,37.5685,37.516,37.5291,24000.0
2013-12-19 12:20:00,57.25,57.41,57.23,57.37,41800.0,37.5357,37.6406,37.5226,37.6144,41800.0
2013-12-19 12:30:00,57.36,57.38,57.34,57.35,23300.0,37.6078,37.6209,37.5947,37.6012,23300.0
2013-12-19 12:40:00,57.36,57.4,57.35,57.38,29400.0,37.6078,37.634,37.6012,37.6209,29400.0
2013-12-19 12:50:00,57.38,57.43,57.37,57.41,28500.0,37.6209,37.6537,37.6144,37.6406,28500.0
2013-12-19 13:00:00,57.42,57.51,57.39,57.49,34000.0,37.6471,37.7062,37.6275,37.693,34000.0
2013-12-19 13:10:00,57.49,57.51,57.45,57.49,31200.0,37.693,37.7062,37.6668,37.693,31200.0
2013-12-19 13:20:00,57.49,57.49,57.41,57.42,28400.0,37.693,37.693,37.6406,37.6471,28400.0
2013-12-19 13:30:00,57.4,57.42,57.34,57.34,34900.0,37.634,37.6471,37.5947,37.5947,34900.0
2013-12-19 13:40:00,57.34,57.42,57.32,57.36,31500.0,37.5947,37.6471,37.5816,37.6078,31500.0
2013-12-19 13:50:00,57.35,57.41,57.35,57.41,26200.0,37.6012,37.6406,37.6012,37.6406,26200.0
2013-12-19 14:00:00,57.41,57.47,57.41,57.44,24900.0,37.6406,37.6799,37.6406,37.6603,24900.0
2013-12-19 14:10:00,57.44,57.44,57.38,57.38,18900.0,37.6603,37.6603,37.6209,37.6209,18900.0
2013-12-19 14:20:00,57.38,57.39,57.32,57.32,37900.0,37.6209,37.6275,37.5816,37.5816,37900.0
2013-12-19 14:30:00,57.32,57.38,57.31,57.32,26600.0,37.5816,37.6209,37.575,37.5816,26600.0
2013-12-19 14:40:00,57.32,57.38,57.31,57.31,34200.0,37.5816,37.6209,37.575,37.575,34200.0
2013-12-19 14:50:00,57.33,57.37,57.3,57.35,27600.0,37.5881,37.6144,37.5685,37.6012,27600.0
2013-12-19 15:00:00,57.34,57.4,57.32,57.34,42000.0,37.5947,37.634,37.5816,37.5947,42000.0
2013-12-19 15:10:00,57.35,57.41,57.35,57.39,36100.0,37.6012,37.6406,37.6012,37.6275,36100.0
2013-12-19 15:20:00,57.38,57.4,57.31,57.32,42200.0,37.6209,37.634,37.575,37.5816,42200.0
2013-12-19 15:30:00,57.31,57.39,57.29,57.39,60300.0,37.575,37.6275,37.5619,37.6275,60300.0
2013-12-19 15:40:00,57.39,57.4,57.26,57.29,99000.0,37.6275,37.634,37.5422,37.5619,99000.0
2013-12-19 15:50:00,57.3,57.44,57.28,57.38,183100.0,37.5685,37.6603,37.5554,37.6209,183100.0
2013-12-20 09:30:00,57.47,57.62,57.46,57.5,330600.0,37.6799,37.7783,37.6734,37.6996,330600.0
2013-12-20 09:40:00,57.5,57.67,57.46,57.57,36400.0,37.6996,37.8111,37.6734,37.7455,36400.0
2013-12-20 09:50:00,57.56,57.56,57.43,57.44,35400.0,37.7389,37.7389,37.6537,37.6603,35400.0
2013-12-20 10:00:00,57.42,57.43,57.26,57.35,41800.0,37.6471,37.6537,37.5422,37.6012,41800.0
2013-12-20 10:10:00,57.35,57.46,57.34,57.43,29200.0,37.6012,37.6734,37.5947,37.6537,29200.0
2013-12-20 10:20:00,57.43,57.44,57.32,57.35,26900.0,37.6537,37.6603,37.5816,37.6012,26900.0
2013-12-20 10:30:00,57.34,57.41,57.33,57.34,26400.0,37.5947,37.6406,37.5881,37.5947,26400.0
2013-12-20 10:40:00,57.33,57.37,57.31,57.35,13400.0,37.5881,37.6144,37.575,37.6012,13400.0
2013-12-20 10:50:00,57.35,57.36,57.23,57.28,36300.0,37.6012,37.6078,37.5226,37.5554,36300.0
2013-12-20 11:00:00,57.27,57.36,57.27,57.33,23500.0,37.5488,37.6078,37.5488,37.5881,23500.0
2013-12-20 11:10:00,57.33,57.42,57.31,57.41,21400.0,37.5881,37.6471,37.575,37.6406,21400.0
2013-12-20 11:20:00,57.4,57.48,57.4,57.45,29800.0,37.634,37.6865,37.634,37.6668,29800.0
2013-12-20 11:30:00,57.46,57.53,57.46,57.48,41600.0,37.6734,37.7193,37.6734,37.6865,41600.0
2013-12-20 11:40:00,57.49,57.5,57.42,57.46,27800.0,37.693,37.6996,37.6471,37.6734,27800.0
2013-12-20 11:50:00,57.46,57.46,57.39,57.41,26000.0,37.6734,37.6734,37.6275,37.6406,26000.0
2013-12-20 12:00:00,57.43,57.45,57.38,57.43,30800.0,37.6537,37.6668,37.6209,37.6537,30800.0
2013-12-20 12:10:00,57.42,57.42,57.36,57.41,16000.0,37.6471,37.6471,37.6078,37.6406,16000.0
2013-12-20 12:20:00,57.41,57.45,57.38,57.4,29100.0,37.6406,37.6668,37.6209,37.634,29100.0
2013-12-20 12:30:00,57.4,57.43,57.4,57.41,15100.0,37.634,37.6537,37.634,37.6406,15100.0
2013-12-20 12:40:00,57.41,57.41,57.39,57.4,12200.0,37.6406,37.6406,37.6275,37.634,12200.0
2013-12-20 12:50:00,57.41,57.43,57.39,57.39,20200.0,37.6406,37.6537,37.6275,37.6275,20200.0
2013-12-20 13:00:00,57.4,57.42,57.39,57.41,34600.0,37.634,37.6471,37.6275,37.6406,34600.0
2013-12-20 13:10:00,57.42,57.48,57.41,57.48,22100.0,37.6471,37.6865,37.6406,37.6865,22100.0
2013-12-20 13:20:00,57.48,57.54,57.47,57.51,87400.0,37.6865,37.7258,37.6799,37.7062,87400.0
2013-12-20 13:30:00,57.52,57.53,57.5,57.52,44700.0,37.7127,37.7193,37.6996,37.7127,44700.0
2013-12-20 13:40:00,57.53,57.54,57.5,57.54,31500.0,37.7193,37.7258,37.6996,37.7258,31500.0
2013-12-20 13:50:00,57.55,57.57,57.51,57.54,79300.0,37.7324,37.7455,37.7062,37.7258,79300.0
2013-12-20 14:00:00,57.54,57.56,57.46,57.51,71500.0,37.7258,37.7389,37.6734,37.7062,71500.0
2013-12-20 14:10:00,57.5,57.51,57.41,57.44,39100.0,37.6996,37.7062,37.6406,37.6603,39100.0
2013-12-20 14:20:00,57.44,57.45,57.41,57.42,49500.0,37.6603,37.6668,37.6406,37.6471,49500.0
2013-12-20 14:30:00,57.41,57.42,57.35,57.35,36300.0,37.6406,37.6471,37.6012,37.6012,36300.0
2013-12-20 14:40:00,57.35,57.42,57.35,57.35,35200.0,37.6012,37.6471,37.6012,37.6012,35200.0
2013-12-20 14:50:00,57.36,57.39,57.32,57.32,38100.0,37.6078,37.6275,37.5816,37.5816,38100.0
2013-12-20 15:00:00,57.33,57.34,57.29,57.32,36200.0,37.5881,37.5947,37.5619,37.5816,36200.0
2013-12-20 15:10:00,57.31,57.36,57.3,57.3,45600.0,37.575,37.6078,37.5685,37.5685,45600.0
2013-12-20 15:20:00,57.3,57.32,57.26,57.3,52300.0,37.5685,37.5816,37.5422,37.5685,52300.0
2013-12-20 15:30:00,57.31,57.34,57.24,57.25,101400.0,37.575,37.5947,37.5291,37.5357,101400.0
2013-12-20 15:40:00,57.24,57.26,57.0,57.01,256200.0,37.5291,37.5422,37.3718,37.3783,256200.0
2013-12-20 15:50:00,57.0,57.06,56.91,56.96,603400.0,37.3718,37.4111,37.3128,37.3455,603400.0
2013-12-23 09:30:00,57.45,57.45,57.12,57.45,110000.0,37.6668,37.6668,37.4504,37.6668,110000.0
2013-12-23 09:40:00,57.44,57.59,56.96,57.51,49600.0,37.6603,37.7586,37.3455,37.7062,49600.0
2013-12-23 09:50:00,57.51,57.56,57.41,57.49,37500.0,37.7062,37.7389,37.6406,37.693,37500.0
2013-12-23 10:00:00,57.45,57.57,57.42,57.56,28500.0,37.6668,37.7455,37.6471,37.7389,28500.0
2013-12-23 10:10:00,57.55,57.59,57.45,57.52,56200.0,37.7324,37.7586,37.6668,37.7127,56200.0
2013-12-23 10:20:00,57.52,57.54,57.43,57.44,24600.0,37.7127,37.7258,37.6537,37.6603,24600.0
2013-12-23 10:30:00,57.45,57.47,57.32,57.35,30700.0,37.6668,37.6799,37.5816,37.6012,30700.0
2013-12-23 10:40:00,57.36,57.38,57.17,57.23,67800.0,37.6078,37.6209,37.4832,37.5226,67800.0
2013-12-23 10:50:00,57.25,57.26,57.21,57.22,33600.0,37.5357,37.5422,37.5095,37.516,33600.0
2013-12-23 11:00:00,57.22,57.26,57.21,57.23,30300.0,37.516,37.5422,37.5095,37.5226,30300.0
2013-12-23 11:10:00,57.23,57.27,57.19,57.22,49800.0,37.5226,37.5488,37.4963,37.516,49800.0
2013-12-23 11:20:00,57.22,57.26,57.17,57.25,26000.0,37.516,37.5422,37.4832,37.5357,26000.0
2013-12-23 11:30:00,57.25,57.26,57.23,57.24,26100.0,37.5357,37.5422,37.5226,37.5291,26100.0
2013-12-23 11:40:00,57.23,57.27,57.21,57.24,24600.0,37.5226,37.5488,37.5095,37.5291,24600.0
2013-12-23 11:50:00,57.25,57.26,57.21,57.21,25800.0,37.5357,37.5422,37.5095,37.5095,25800.0
2013-12-23 12:00:00,57.22,57.22,57.17,57.19,28300.0,37.516,37.516,37.4832,37.4963,28300.0
2013-12-23 12:10:00,57.19,57.21,57.17,57.21,43100.0,37.4963,37.5095,37.4832,37.5095,43100.0
2013-12-23 12:20:00,57.2,57.24,57.18,57.19,57800.0,37.5029,37.5291,37.4898,37.4963,57800.0
2013-12-23 12:30:00,57.19,57.22,57.19,57.2,36000.0,37.4963,37.516,37.4963,37.5029,36000.0
2013-12-23 12:40:00,57.2,57.24,57.2,57.22,21200.0,37.5029,37.5291,37.5029,37.516,21200.0
2013-12-23 12:50:00,57.22,57.27,57.2,57.21,18000.0,37.516,37.5488,37.5029,37.5095,18000.0
2013-12-23 13:00:00,57.21,57.32,57.21,57.3,29400.0,37.5095,37.5816,37.5095,37.5685,29400.0
2013-12-23 13:10:00,57.3,57.39,57.3,57.39,108600.0,37.5685,37.6275,37.5685,37.6275,108600.0
2013-12-23 13:20:00,57.4,57.5,57.4,57.5,29800.0,37.634,37.6996,37.634,37.6996,29800.0
2013-12-23 13:30:00,57.5,57.55,57.49,57.5,66100.0,37.6996,37.7324,37.693,37.6996,66100.0
2013-12-23 13:40:00,57.49,57.5,57.45,57.46,19300.0,37.693,37.6996,37.6668,37.6734,19300.0
2013-12-23 13:50:00,57.46,57.52,57.43,57.52,31400.0,37.6734,37.7127,37.6537,37.7127,31400.0
2013-12-23 14:00:00,57.51,57.56,57.49,57.49,28100.0,37.7062,37.7389,37.693,37.693,28100.0
2013-12-23 14:10:00,57.49,57.58,57.49,57.54,24300.0,37.693,37.752,37.693,37.7258,24300.0
2013-12-23 14:20:00,57.53,57.59,57.53,57.55,24800.0,37.7193,37.7586,37.7193,37.7324,24800.0
2013-12-23 14:30:00,57.55,57.59,57.54,57.58,23700.0,37.7324,37.7586,37.7258,37.752,23700.0
2013-12-23 14:40:00,57.58,57.62,57.54,57.6,22000.0,37.752,37.7783,37.7258,37.7652,22000.0
2013-12-23 14:50:00,57.6,57.62,57.53,57.54,23400.0,37.7652,37.7783,37.7193,37.7258,23400.0
2013-12-23 15:00:00,57.54,57.58,57.51,57.54,50400.0,37.7258,37.752,37.7062,37.7258,50400.0
2013-12-23 15:10:00,57.54,57.61,57.54,57.6,41800.0,37.7258,37.7717,37.7258,37.7652,41800.0
2013-12-23 15:20:00,57.62,57.66,57.6,57.62,46000.0,37.7783,37.8045,37.7652,37.7783,46000.0
2013-12-23 15:30:00,57.63,57.65,57.58,57.6,47100.0,37.7848,37.7979,37.752,37.7652,47100.0
2013-12-23 15:40:00,57.6,57.6,57.56,57.6,65700.0,37.7652,37.7652,37.7389,37.7652,65700.0
2013-12-23 15:50:00,57.59,57.6,57.51,57.54,139600.0,37.7586,37.7652,37.7062,37.7258,139600.0
2013-12-24 09:30:00,57.5,57.56,57.47,57.48,74200.0,37.6996,37.7389,37.6799,37.6865,74200.0
2013-12-24 09:40:00,57.48,57.56,57.43,57.47,50300.0,37.6865,37.7389,37.6537,37.6799,50300.0
2013-12-24 09:50:00,57.49,57.53,57.43,57.47,11000.0,37.693,37.7193,37.6537,37.6799,11000.0
2013-12-24 10:00:00,57.49,57.55,57.43,57.47,15600.0,37.693,37.7324,37.6537,37.6799,15600.0
2013-12-24 10:10:00,57.5,57.53,57.45,57.52,9500.0,37.6996,37.7193,37.6668,37.7127,9500.0
2013-12-24 10:20:00,57.52,57.57,57.51,57.55,54000.0,37.7127,37.7455,37.7062,37.7324,54000.0
2013-12-24 10:30:00,57.55,57.56,57.52,57.52,33800.0,37.7324,37.7389,37.7127,37.7127,33800.0
2013-12-24 10:40:00,57.54,57.54,57.48,57.5,30100.0,37.7258,37.7258,37.6865,37.6996,30100.0
2013-12-24 10:50:00,57.51,57.57,57.5,57.55,18200.0,37.7062,37.7455,37.6996,37.7324,18200.0
2013-12-24 11:00:00,57.55,57.61,57.51,57.53,24400.0,37.7324,37.7717,37.7062,37.7193,24400.0
2013-12-24 11:10:00,57.53,57.53,57.48,57.5,21400.0,37.7193,37.7193,37.6865,37.6996,21400.0
2013-12-24 11:20:00,57.5,57.52,57.45,57.47,15800.0,37.6996,37.7127,37.6668,37.6799,15800.0
2013-12-24 11:30:00,57.47,57.49,57.39,57.39,26300.0,37.6799,37.693,37.6275,37.6275,26300.0
2013-12-24 11:40:00,57.39,57.39,57.35,57.37,23600.0,37.6275,37.6275,37.6012,37.6144,23600.0
2013-12-24 11:50:00,57.38,57.41,57.35,57.4,21800.0,37.6209,37.6406,37.6012,37.634,21800.0
2013-12-24 12:00:00,57.41,57.43,57.39,57.39,24500.0,37.6406,37.6537,37.6275,37.6275,24500.0
2013-12-24 12:10:00,57.39,57.4,57.29,57.29,36600.0,37.6275,37.634,37.5619,37.5619,36600.0
2013-12-24 12:20:00,57.29,57.29,57.21,57.22,52800.0,37.5619,37.5619,37.5095,37.516,52800.0
2013-12-24 12:30:00,57.21,57.22,57.17,57.18,52400.0,37.5095,37.516,37.4832,37.4898,52400.0
2013-12-24 12:40:00,57.19,57.22,57.17,57.18,86000.0,37.4963,37.516,37.4832,37.4898,86000.0
2013-12-24 12:50:00,57.18,57.23,57.18,57.22,113500.0,37.4898,37.5226,37.4898,37.516,113500.0
2013-12-26 09:30:00,57.24,57.54,57.24,57.54,81200.0,37.5291,37.7258,37.5291,37.7258,81200.0
2013-12-26 09:40:00,57.56,57.7,57.55,57.67,22700.0,37.7389,37.8307,37.7324,37.8111,22700.0
2013-12-26 09:50:00,57.68,57.71,57.45,57.49,20100.0,37.8176,37.8373,37.6668,37.693,20100.0
2013-12-26 10:00:00,57.49,57.51,57.42,57.45,20700.0,37.693,37.7062,37.6471,37.6668,20700.0
2013-12-26 10:10:00,57.45,57.54,57.42,57.52,36000.0,37.6668,37.7258,37.6471,37.7127,36000.0
2013-12-26 10:20:00,57.53,57.55,57.47,57.5,19600.0,37.7193,37.7324,37.6799,37.6996,19600.0
2013-12-26 10:30:00,57.5,57.57,57.49,57.53,16000.0,37.6996,37.7455,37.693,37.7193,16000.0
2013-12-26 10:40:00,57.5,57.54,57.45,57.45,20200.0,37.6996,37.7258,37.6668,37.6668,20200.0
2013-12-26 10:50:00,57.46,57.54,57.44,57.5,17400.0,37.6734,37.7258,37.6603,37.6996,17400.0
2013-12-26 11:00:00,57.5,57.52,57.47,57.51,12800.0,37.6996,37.7127,37.6799,37.7062,12800.0
2013-12-26 11:10:00,57.49,57.51,57.46,57.48,16200.0,37.693,37.7062,37.6734,37.6865,16200.0
2013-12-26 11:20:00,57.49,57.51,57.47,57.49,8900.0,37.693,37.7062,37.6799,37.693,8900.0
2013-12-26 11:30:00,57.49,57.5,57.43,57.48,19200.0,37.693,37.6996,37.6537,37.6865,19200.0
2013-12-26 11:40:00,57.48,57.51,57.46,57.5,8900.0,37.6865,37.7062,37.6734,37.6996,8900.0
2013-12-26 11:50:00,57.5,57.5,57.41,57.41,23000.0,37.6996,37.6996,37.6406,37.6406,23000.0
2013-12-26 12:00:00,57.41,57.44,57.4,57.42,8800.0,37.6406,37.6603,37.634,37.6471,8800.0
2013-12-26 12:10:00,57.42,57.42,57.36,57.38,5400.0,37.6471,37.6471,37.6078,37.6209,5400.0
2013-12-26 12:20:00,57.39,57.43,57.38,57.42,6300.0,37.6275,37.6537,37.6209,37.6471,6300.0
2013-12-26 12:30:00,57.42,57.46,57.35,57.36,24600.0,37.6471,37.6734,37.6012,37.6078,24600.0
2013-12-26 12:40:00,57.35,57.38,57.32,57.38,14000.0,37.6012,37.6209,37.5816,37.6209,14000.0
2013-12-26 12:50:00,57.38,57.4,57.32,57.38,7000.0,37.6209,37.634,37.5816,37.6209,7000.0
2013-12-26 13:00:00,57.37,57.45,57.37,57.44,9600.0,37.6144,37.6668,37.6144,37.6603,9600.0
2013-12-26 13:10:00,57.45,57.48,57.43,57.45,12500.0,37.6668,37.6865,37.6537,37.6668,12500.0
2013-12-26 13:20:00,57.44,57.46,57.4,57.43,8000.0,37.6603,37.6734,37.634,37.6537,8000.0
2013-12-26 13:30:00,57.43,57.46,57.4,57.41,8300.0,37.6537,37.6734,37.634,37.6406,8300.0
2013-12-26 13:40:00,57.41,57.42,57.36,57.39,5700.0,37.6406,37.6471,37.6078,37.6275,5700.0
2013-12-26 13:50:00,57.4,57.46,57.4,57.45,8300.0,37.634,37.6734,37.634,37.6668,8300.0
2013-12-26 14:00:00,57.43,57.49,57.43,57.48,7000.0,37.6537,37.693,37.6537,37.6865,7000.0
2013-12-26 14:10:00,57.47,57.49,57.43,57.43,11300.0,37.6799,37.693,37.6537,37.6537,11300.0
2013-12-26 14:20:00,57.43,57.44,57.37,57.44,11900.0,37.6537,37.6603,37.6144,37.6603,11900.0
2013-12-26 14:30:00,57.44,57.45,57.36,57.38,11600.0,37.6603,37.6668,37.6078,37.6209,11600.0
2013-12-26 14:40:00,57.38,57.38,57.3,57.3,13600.0,37.6209,37.6209,37.5685,37.5685,13600.0
2013-12-26 14:50:00,57.3,57.37,57.29,57.36,13300.0,37.5685,37.6144,37.5619,37.6078,13300.0
2013-12-26 15:00:00,57.35,57.4,57.33,57.38,15600.0,37.6012,37.634,37.5881,37.6209,15600.0
2013-12-26 15:10:00,57.39,57.41,57.36,57.41,13800.0,37.6275,37.6406,37.6078,37.6406,13800.0
2013-12-26 15:20:00,57.41,57.48,57.4,57.48,18200.0,37.6406,37.6865,37.634,37.6865,18200.0
2013-12-26 15:30:00,57.49,57.5,57.43,57.47,42800.0,37.693,37.6996,37.6537,37.6799,42800.0
2013-12-26 15:40:00,57.46,57.48,57.45,57.46,42400.0,37.6734,37.6865,37.6668,37.6734,42400.0
2013-12-26 15:50:00,57.46,57.48,57.42,57.47,91800.0,37.6734,37.6865,37.6471,37.6799,91800.0
2013-12-27 09:30:00,57.23,57.45,57.2,57.23,69300.0,37.6092,37.7538,37.5895,37.6092,69300.0
2013-12-27 09:40:00,57.21,57.33,57.17,57.33,19300.0,37.5961,37.6749,37.5698,37.6749,19300.0
2013-12-27 09:50:00,57.29,57.34,57.23,57.29,22300.0,37.6486,37.6815,37.6092,37.6486,22300.0
2013-12-27 10:00:00,57.29,57.3,57.22,57.28,34600.0,37.6486,37.6552,37.6026,37.6421,34600.0
2013-12-27 10:10:00,57.28,57.37,57.28,57.36,20400.0,37.6421,37.7012,37.6421,37.6946,20400.0
2013-12-27 10:20:00,57.36,57.42,57.33,57.35,18000.0,37.6946,37.7341,37.6749,37.6881,18000.0
2013-12-27 10:30:00,57.35,57.35,57.28,57.34,10700.0,37.6881,37.6881,37.6421,37.6815,10700.0
2013-12-27 10:40:00,57.34,57.34,57.17,57.17,15200.0,37.6815,37.6815,37.5698,37.5698,15200.0
2013-12-27 10:50:00,57.19,57.28,57.19,57.26,10800.0,37.5829,37.6421,37.5829,37.6289,10800.0
2013-12-27 11:00:00,57.25,57.32,57.23,57.31,10100.0,37.6223,37.6684,37.6092,37.6618,10100.0
2013-12-27 11:10:00,57.3,57.32,57.28,57.29,7500.0,37.6552,37.6684,37.6421,37.6486,7500.0
2013-12-27 11:20:00,57.31,57.31,57.24,57.28,7300.0,37.6618,37.6618,37.6158,37.6421,7300.0
2013-12-27 11:30:00,57.28,57.32,57.22,57.23,11800.0,37.6421,37.6684,37.6026,37.6092,11800.0
2013-12-27 11:40:00,57.22,57.29,57.22,57.29,8000.0,37.6026,37.6486,37.6026,37.6486,8000.0
2013-12-27 11:50:00,57.3,57.32,57.26,57.29,10100.0,37.6552,37.6684,37.6289,37.6486,10100.0
2013-12-27 12:00:00,57.28,57.31,57.25,57.29,9300.0,37.6421,37.6618,37.6223,37.6486,9300.0
2013-12-27 12:10:00,57.27,57.3,57.24,57.25,9800.0,37.6355,37.6552,37.6158,37.6223,9800.0
2013-12-27 12:20:00,57.26,57.27,57.23,57.27,6700.0,37.6289,37.6355,37.6092,37.6355,6700.0
2013-12-27 12:30:00,57.24,57.31,57.24,57.28,18000.0,37.6158,37.6618,37.6158,37.6421,18000.0
2013-12-27 12:40:00,57.3,57.3,57.25,57.25,11900.0,37.6552,37.6552,37.6223,37.6223,11900.0
2013-12-27 12:50:00,57.25,57.28,57.23,57.23,8000.0,37.6223,37.6421,37.6092,37.6092,8000.0
2013-12-27 13:00:00,57.25,57.27,57.21,57.23,5900.0,37.6223,37.6355,37.5961,37.6092,5900.0
2013-12-27 13:10:00,57.23,57.23,57.19,57.22,12000.0,37.6092,37.6092,37.5829,37.6026,12000.0
2013-12-27 13:20:00,57.22,57.23,57.19,57.21,11300.0,37.6026,37.6092,37.5829,37.5961,11300.0
2013-12-27 13:30:00,57.2,57.23,57.17,57.21,8300.0,37.5895,37.6092,37.5698,37.5961,8300.0
2013-12-27 13:40:00,57.2,57.2,57.15,57.17,8400.0,37.5895,37.5895,37.5566,37.5698,8400.0
2013-12-27 13:50:00,57.16,57.19,57.15,57.18,7500.0,37.5632,37.5829,37.5566,37.5763,7500.0
2013-12-27 14:00:00,57.18,57.24,57.16,57.23,11600.0,37.5763,37.6158,37.5632,37.6092,11600.0
2013-12-27 14:10:00,57.24,57.29,57.21,57.29,18800.0,37.6158,37.6486,37.5961,37.6486,18800.0
2013-12-27 14:20:00,57.28,57.32,57.25,57.27,15200.0,37.6421,37.6684,37.6223,37.6355,15200.0
2013-12-27 14:30:00,57.26,57.3,57.26,57.27,10600.0,37.6289,37.6552,37.6289,37.6355,10600.0
2013-12-27 14:40:00,57.29,57.31,57.27,57.3,12600.0,37.6486,37.6618,37.6355,37.6552,12600.0
2013-12-27 14:50:00,57.3,57.3,57.23,57.24,17000.0,37.6552,37.6552,37.6092,37.6158,17000.0
2013-12-27 15:00:00,57.24,57.25,57.2,57.21,10100.0,37.6158,37.6223,37.5895,37.5961,10100.0
2013-12-27 15:10:00,57.2,57.21,57.15,57.18,23600.0,37.5895,37.5961,37.5566,37.5763,23600.0
2013-12-27 15:20:00,57.17,57.17,57.14,57.15,40800.0,37.5698,37.5698,37.5501,37.5566,40800.0
2013-12-27 15:30:00,57.15,57.17,57.13,57.16,44100.0,37.5566,37.5698,37.5435,37.5632,44100.0
2013-12-27 15:40:00,57.16,57.16,57.12,57.14,43200.0,37.5632,37.5632,37.5369,37.5501,43200.0
2013-12-27 15:50:00,57.14,57.19,57.13,57.16,66600.0,37.5501,37.5829,37.5435,37.5632,66600.0
2013-12-30 09:30:00,57.05,57.32,56.94,57.11,78700.0,37.4909,37.6684,37.4186,37.5303,78700.0
2013-12-30 09:40:00,57.07,57.07,56.92,57.01,30700.0,37.5041,37.5041,37.4055,37.4646,30700.0
2013-12-30 09:50:00,57.02,57.08,56.99,57.07,22600.0,37.4712,37.5106,37.4515,37.5041,22600.0
2013-12-30 10:00:00,57.07,57.1,57.0,57.04,15300.0,37.5041,37.5238,37.4581,37.4843,15300.0
2013-12-30 10:10:00,57.03,57.14,57.02,57.13,20900.0,37.4778,37.5501,37.4712,37.5435,20900.0
2013-12-30 10:20:00,57.15,57.19,57.09,57.12,8100.0,37.5566,37.5829,37.5172,37.5369,8100.0
2013-12-30 10:30:00,57.12,57.21,57.11,57.18,11400.0,37.5369,37.5961,37.5303,37.5763,11400.0
2013-12-30 10:40:00,57.2,57.22,57.11,57.12,12900.0,37.5895,37.6026,37.5303,37.5369,12900.0
2013-12-30 10:50:00,57.13,57.17,57.13,57.15,9400.0,37.5435,37.5698,37.5435,37.5566,9400.0
2013-12-30 11:00:00,57.15,57.21,57.14,57.21,12300.0,37.5566,37.5961,37.5501,37.5961,12300.0
2013-12-30 11:10:00,57.21,57.27,57.18,57.27,12100.0,37.5961,37.6355,37.5763,37.6355,12100.0
2013-12-30 11:20:00,57.27,57.32,57.27,57.27,14200.0,37.6355,37.6684,37.6355,37.6355,14200.0
2013-12-30 11:30:00,57.28,57.31,57.18,57.19,22100.0,37.6421,37.6618,37.5763,37.5829,22100.0
2013-12-30 11:40:00,57.2,57.23,57.18,57.2,13900.0,37.5895,37.6092,37.5763,37.5895,13900.0
2013-12-30 11:50:00,57.21,57.28,57.19,57.26,47500.0,37.5961,37.6421,37.5829,37.6289,47500.0
2013-12-30 12:00:00,57.29,57.33,57.29,57.29,11200.0,37.6486,37.6749,37.6486,37.6486,11200.0
2013-12-30 12:10:00,57.29,57.33,57.29,57.3,9500.0,37.6486,37.6749,37.6486,37.6552,9500.0
2013-12-30 12:20:00,57.31,57.35,57.3,57.33,9800.0,37.6618,37.6881,37.6552,37.6749,9800.0
2013-12-30 12:30:00,57.35,57.36,57.27,57.28,30700.0,37.6881,37.6946,37.6355,37.6421,30700.0
2013-12-30 12:40:00,57.3,57.3,57.26,57.28,11200.0,37.6552,37.6552,37.6289,37.6421,11200.0
2013-12-30 12:50:00,57.29,57.36,57.28,57.34,12000.0,37.6486,37.6946,37.6421,37.6815,12000.0
2013-12-30 13:00:00,57.33,57.39,57.3,57.37,21100.0,37.6749,37.7144,37.6552,37.7012,21100.0
2013-12-30 13:10:00,57.37,57.38,57.33,57.36,35500.0,37.7012,37.7078,37.6749,37.6946,35500.0
2013-12-30 13:20:00,57.37,57.38,57.31,57.37,39700.0,37.7012,37.7078,37.6618,37.7012,39700.0
2013-12-30 13:30:00,57.39,57.43,57.38,57.41,24300.0,37.7144,37.7406,37.7078,37.7275,24300.0
2013-12-30 13:40:00,57.41,57.45,57.38,57.41,35100.0,37.7275,37.7538,37.7078,37.7275,35100.0
2013-12-30 13:50:00,57.41,57.43,57.31,57.42,91300.0,37.7275,37.7406,37.6618,37.7341,91300.0
2013-12-30 14:00:00,57.42,57.46,57.4,57.44,32800.0,37.7341,37.7604,37.7209,37.7472,32800.0
2013-12-30 14:10:00,57.45,57.45,57.39,57.39,16700.0,37.7538,37.7538,37.7144,37.7144,16700.0
2013-12-30 14:20:00,57.39,57.43,57.36,57.39,18100.0,37.7144,37.7406,37.6946,37.7144,18100.0
2013-12-30 14:30:00,57.41,57.45,57.38,57.43,18000.0,37.7275,37.7538,37.7078,37.7406,18000.0
2013-12-30 14:40:00,57.45,57.45,57.36,57.39,29000.0,37.7538,37.7538,37.6946,37.7144,29000.0
2013-12-30 14:50:00,57.39,57.4,57.33,57.35,17400.0,37.7144,37.7209,37.6749,37.6881,17400.0
2013-12-30 15:00:00,57.34,57.35,57.29,57.31,18600.0,37.6815,37.6881,37.6486,37.6618,18600.0
2013-12-30 15:10:00,57.3,57.33,57.29,57.31,12000.0,37.6552,37.6749,37.6486,37.6618,12000.0
2013-12-30 15:20:00,57.32,57.36,57.31,57.35,19200.0,37.6684,37.6946,37.6618,37.6881,19200.0
2013-12-30 15:30:00,57.33,57.36,57.29,57.3,28000.0,37.6749,37.6946,37.6486,37.6552,28000.0
2013-12-30 15:40:00,57.29,57.36,57.29,57.36,64500.0,37.6486,37.6946,37.6486,37.6946,64500.0
2013-12-30 15:50:00,57.35,57.37,57.3,57.32,143100.0,37.6881,37.7012,37.6552,37.6684,143100.0
2013-12-31 09:30:00,57.45,57.49,57.23,57.28,34100.0,37.7538,37.7801,37.6092,37.6421,34100.0
2013-12-31 09:40:00,57.24,57.4,57.22,57.32,12100.0,37.6158,37.7209,37.6026,37.6684,12100.0
2013-12-31 09:50:00,57.3,57.38,57.29,57.38,13900.0,37.6552,37.7078,37.6486,37.7078,13900.0
2013-12-31 10:00:00,57.38,57.44,57.26,57.3,36600.0,37.7078,37.7472,37.6289,37.6552,36600.0
2013-12-31 10:10:00,57.33,57.36,57.24,57.29,28300.0,37.6749,37.6946,37.6158,37.6486,28300.0
2013-12-31 10:20:00,57.3,57.36,57.29,57.35,22000.0,37.6552,37.6946,37.6486,37.6881,22000.0
2013-12-31 10:30:00,57.36,57.5,57.36,57.46,58000.0,37.6946,37.7866,37.6946,37.7604,58000.0
2013-12-31 10:40:00,57.46,57.48,57.44,57.45,29500.0,37.7604,37.7735,37.7472,37.7538,29500.0
2013-12-31 10:50:00,57.44,57.49,57.38,57.49,21600.0,37.7472,37.7801,37.7078,37.7801,21600.0
2013-12-31 11:00:00,57.5,57.55,57.45,57.47,46400.0,37.7866,37.8195,37.7538,37.7669,46400.0
2013-12-31 11:10:00,57.47,57.52,57.45,57.47,9500.0,37.7669,37.7998,37.7538,37.7669,9500.0
2013-12-31 11:20:00,57.47,57.48,57.38,57.41,12100.0,37.7669,37.7735,37.7078,37.7275,12100.0
2013-12-31 11:30:00,57.43,57.46,57.36,57.36,16200.0,37.7406,37.7604,37.6946,37.6946,16200.0
2013-12-31 11:40:00,57.37,57.4,57.34,57.36,9500.0,37.7012,37.7209,37.6815,37.6946,9500.0
2013-12-31 11:50:00,57.35,57.36,57.24,57.26,16500.0,37.6881,37.6946,37.6158,37.6289,16500.0
2013-12-31 12:00:00,57.27,57.29,57.26,57.26,12500.0,37.6355,37.6486,37.6289,37.6289,12500.0
2013-12-31 12:10:00,57.27,57.3,57.25,57.29,11700.0,37.6355,37.6552,37.6223,37.6486,11700.0
2013-12-31 12:20:00,57.3,57.35,57.29,57.33,17900.0,37.6552,37.6881,37.6486,37.6749,17900.0
2013-12-31 12:30:00,57.34,57.46,57.34,57.45,11600.0,37.6815,37.7604,37.6815,37.7538,11600.0
2013-12-31 12:40:00,57.44,57.44,57.3,57.33,13400.0,37.7472,37.7472,37.6552,37.6749,13400.0
2013-12-31 12:50:00,57.32,57.36,57.3,57.35,17000.0,37.6684,37.6946,37.6552,37.6881,17000.0
2013-12-31 13:00:00,57.35,57.39,57.34,57.39,12600.0,37.6881,37.7144,37.6815,37.7144,12600.0
2013-12-31 13:10:00,57.38,57.4,57.33,57.33,10800.0,37.7078,37.7209,37.6749,37.6749,10800.0
2013-12-31 13:20:00,57.34,57.39,57.33,57.39,7600.0,37.6815,37.7144,37.6749,37.7144,7600.0
2013-12-31 13:30:00,57.38,57.41,57.37,57.38,10200.0,37.7078,37.7275,37.7012,37.7078,10200.0
2013-12-31 13:40:00,57.37,57.41,57.36,57.37,13200.0,37.7012,37.7275,37.6946,37.7012,13200.0
2013-12-31 13:50:00,57.37,57.41,57.36,57.37,18700.0,37.7012,37.7275,37.6946,37.7012,18700.0
2013-12-31 14:00:00,57.37,57.41,57.33,57.33,42400.0,37.7012,37.7275,37.6749,37.6749,42400.0
2013-12-31 14:10:00,57.33,57.33,57.23,57.24,34500.0,37.6749,37.6749,37.6092,37.6158,34500.0
2013-12-31 14:20:00,57.24,57.25,57.16,57.16,10000.0,37.6158,37.6223,37.5632,37.5632,10000.0
2013-12-31 14:30:00,57.16,57.19,57.11,57.11,12800.0,37.5632,37.5829,37.5303,37.5303,12800.0
2013-12-31 14:40:00,57.1,57.15,57.08,57.11,15300.0,37.5238,37.5566,37.5106,37.5303,15300.0
2013-12-31 14:50:00,57.11,57.16,57.1,57.12,11800.0,37.5303,37.5632,37.5238,37.5369,11800.0
2013-12-31 15:00:00,57.13,57.16,57.08,57.09,15500.0,37.5435,37.5632,37.5106,37.5172,15500.0
2013-12-31 15:10:00,57.1,57.17,57.1,57.16,12500.0,37.5238,37.5698,37.5238,37.5632,12500.0
2013-12-31 15:20:00,57.16,57.2,57.12,57.13,24600.0,37.5632,37.5895,37.5369,37.5435,24600.0
2013-12-31 15:30:00,57.14,57.2,57.12,57.13,37700.0,37.5501,37.5895,37.5369,37.5435,37700.0
2013-12-31 15:40:00,57.12,57.29,57.1,57.23,63900.0,37.5369,37.6486,37.5238,37.6092,63900.0
2013-12-31 15:50:00,57.23,57.27,57.11,57.2,100400.0,37.6092,37.6355,37.5303,37.5895,100400.0
2014-01-02 09:30:00,57.1,57.1,56.71,56.72,84300.0,37.5238,37.5238,37.2675,37.2741,84300.0
2014-01-02 09:40:00,56.72,56.81,56.56,56.7,46600.0,37.2741,37.3332,37.1689,37.2609,46600.0
2014-01-02 09:50:00,56.7,56.89,56.56,56.84,61400.0,37.2609,37.3858,37.1689,37.3529,61400.0
2014-01-02 10:00:00,56.85,56.86,56.68,56.79,53300.0,37.3595,37.3661,37.2478,37.3201,53300.0
2014-01-02 10:10:00,56.81,56.93,56.81,56.91,50000.0,37.3332,37.4121,37.3332,37.3989,50000.0
2014-01-02 10:20:00,56.9,56.91,56.76,56.86,32700.0,37.3923,37.3989,37.3003,37.3661,32700.0
2014-01-02 10:30:00,56.85,56.94,56.81,56.89,42200.0,37.3595,37.4186,37.3332,37.3858,42200.0
2014-01-02 10:40:00,56.89,56.93,56.85,56.86,32900.0,37.3858,37.4121,37.3595,37.3661,32900.0
2014-01-02 10:50:00,56.88,56.88,56.78,56.8,25300.0,37.3792,37.3792,37.3135,37.3266,25300.0
2014-01-02 11:00:00,56.79,56.86,56.76,56.84,14500.0,37.3201,37.3661,37.3003,37.3529,14500.0
2014-01-02 11:10:00,56.82,56.82,56.75,56.8,22600.0,37.3398,37.3398,37.2938,37.3266,22600.0
2014-01-02 11:20:00,56.79,56.84,56.72,56.84,50100.0,37.3201,37.3529,37.2741,37.3529,50100.0
2014-01-02 11:30:00,56.83,56.85,56.77,56.79,69700.0,37.3463,37.3595,37.3069,37.3201,69700.0
2014-01-02 11:40:00,56.79,56.82,56.68,56.7,30600.0,37.3201,37.3398,37.2478,37.2609,30600.0
2014-01-02 11:50:00,56.68,56.69,56.57,56.6,36200.0,37.2478,37.2543,37.1755,37.1952,36200.0
2014-01-02 12:00:00,56.61,56.65,56.59,56.61,15300.0,37.2018,37.2281,37.1886,37.2018,15300.0
2014-01-02 12:10:00,56.63,56.63,56.54,56.57,21300.0,37.2149,37.2149,37.1558,37.1755,21300.0
2014-01-02 12:20:00,56.58,56.6,56.48,56.48,17200.0,37.1821,37.1952,37.1163,37.1163,17200.0
2014-01-02 12:30:00,56.49,56.52,56.42,56.47,17800.0,37.1229,37.1426,37.0769,37.1098,17800.0
2014-01-02 12:40:00,56.48,56.5,56.39,56.47,28500.0,37.1163,37.1295,37.0572,37.1098,28500.0
2014-01-02 12:50:00,56.47,56.49,56.44,56.47,20700.0,37.1098,37.1229,37.0901,37.1098,20700.0
2014-01-02 13:00:00,56.46,56.5,56.43,56.45,23700.0,37.1032,37.1295,37.0835,37.0966,23700.0
2014-01-02 13:10:00,56.45,56.45,56.32,56.34,27300.0,37.0966,37.0966,37.0112,37.0243,27300.0
2014-01-02 13:20:00,56.34,56.4,56.31,56.37,23100.0,37.0243,37.0638,37.0046,37.044,23100.0
2014-01-02 13:30:00,56.35,56.44,56.33,56.43,45900.0,37.0309,37.0901,37.0178,37.0835,45900.0
2014-01-02 13:40:00,56.43,56.51,56.4,56.48,28100.0,37.0835,37.1361,37.0638,37.1163,28100.0
2014-01-02 13:50:00,56.48,56.49,56.39,56.4,28400.0,37.1163,37.1229,37.0572,37.0638,28400.0
2014-01-02 14:00:00,56.41,56.43,56.33,56.34,35800.0,37.0703,37.0835,37.0178,37.0243,35800.0
2014-01-02 14:10:00,56.33,56.35,56.17,56.22,51700.0,37.0178,37.0309,36.9126,36.9455,51700.0
2014-01-02 14:20:00,56.21,56.27,56.16,56.21,33800.0,36.9389,36.9783,36.906,36.9389,33800.0
2014-01-02 14:30:00,56.2,56.3,56.18,56.2,45100.0,36.9323,36.998,36.9192,36.9323,45100.0
2014-01-02 14:40:00,56.2,56.28,56.18,56.27,33600.0,36.9323,36.9849,36.9192,36.9783,33600.0
2014-01-02 14:50:00,56.29,56.29,56.19,56.19,33100.0,36.9915,36.9915,36.9258,36.9258,33100.0
2014-01-02 15:00:00,56.19,56.23,56.17,56.2,50100.0,36.9258,36.952,36.9126,36.9323,50100.0
2014-01-02 15:10:00,56.2,56.36,56.2,56.35,66200.0,36.9323,37.0375,36.9323,37.0309,66200.0
2014-01-02 15:20:00,56.35,56.35,56.28,56.29,52300.0,37.0309,37.0309,36.9849,36.9915,52300.0
2014-01-02 15:30:00,56.29,56.29,56.19,56.21,81600.0,36.9915,36.9915,36.9258,36.9389,81600.0
2014-01-02 15:40:00,56.2,56.26,56.18,56.24,119800.0,36.9323,36.9718,36.9192,36.9586,119800.0
2014-01-02 15:50:00,56.25,56.28,56.15,56.22,320000.0,36.9652,36.9849,36.8995,36.9455,320000.0
2014-01-03 09:30:00,56.39,56.68,56.24,56.61,71000.0,37.0572,37.2478,36.9586,37.2018,71000.0
2014-01-03 09:40:00,56.62,56.84,56.58,56.77,43500.0,37.2083,37.3529,37.1821,37.3069,43500.0
2014-01-03 09:50:00,56.8,56.9,56.78,56.79,63400.0,37.3266,37.3923,37.3135,37.3201,63400.0
2014-01-03 10:00:00,56.78,56.83,56.67,56.73,49000.0,37.3135,37.3463,37.2412,37.2806,49000.0
2014-01-03 10:10:00,56.74,56.83,56.72,56.76,21100.0,37.2872,37.3463,37.2741,37.3003,21100.0
2014-01-03 10:20:00,56.76,56.87,56.76,56.87,17100.0,37.3003,37.3726,37.3003,37.3726,17100.0
2014-01-03 10:30:00,56.86,56.88,56.84,56.86,19200.0,37.3661,37.3792,37.3529,37.3661,19200.0
2014-01-03 10:40:00,56.85,56.87,56.79,56.79,304800.0,37.3595,37.3726,37.3201,37.3201,304800.0
2014-01-03 10:50:00,56.79,56.95,56.78,56.95,34900.0,37.3201,37.4252,37.3135,37.4252,34900.0
2014-01-03 11:00:00,56.95,57.06,56.94,57.05,41300.0,37.4252,37.4975,37.4186,37.4909,41300.0
2014-01-03 11:10:00,57.05,57.05,56.97,57.04,23100.0,37.4909,37.4909,37.4383,37.4843,23100.0
2014-01-03 11:20:00,57.04,57.09,56.97,56.99,31200.0,37.4843,37.5172,37.4383,37.4515,31200.0
2014-01-03 11:30:00,56.99,57.12,56.98,57.09,36000.0,37.4515,37.5369,37.4449,37.5172,36000.0
2014-01-03 11:40:00,57.07,57.19,57.01,57.04,55700.0,37.5041,37.5829,37.4646,37.4843,55700.0
2014-01-03 11:50:00,57.02,57.02,56.93,56.95,21900.0,37.4712,37.4712,37.4121,37.4252,21900.0
2014-01-03 12:00:00,56.95,57.01,56.93,56.98,22000.0,37.4252,37.4646,37.4121,37.4449,22000.0
2014-01-03 12:10:00,56.97,57.0,56.93,57.0,15300.0,37.4383,37.4581,37.4121,37.4581,15300.0
2014-01-03 12:20:00,57.0,57.14,56.95,57.07,81600.0,37.4581,37.5501,37.4252,37.5041,81600.0
2014-01-03 12:30:00,57.08,57.12,57.01,57.12,83800.0,37.5106,37.5369,37.4646,37.5369,83800.0
2014-01-03 12:40:00,57.12,57.16,57.1,57.16,20300.0,37.5369,37.5632,37.5238,37.5632,20300.0
2014-01-03 12:50:00,57.16,57.25,57.15,57.23,46300.0,37.5632,37.6223,37.5566,37.6092,46300.0
2014-01-03 13:00:00,57.24,57.28,57.23,57.25,40000.0,37.6158,37.6421,37.6092,37.6223,40000.0
2014-01-03 13:10:00,57.24,57.26,57.21,57.25,20800.0,37.6158,37.6289,37.5961,37.6223,20800.0
2014-01-03 13:20:00,57.25,57.34,57.24,57.32,25100.0,37.6223,37.6815,37.6158,37.6684,25100.0
2014-01-03 13:30:00,57.31,57.32,57.25,57.28,20200.0,37.6618,37.6684,37.6223,37.6421,20200.0
2014-01-03 13:40:00,57.28,57.28,57.13,57.21,29000.0,37.6421,37.6421,37.5435,37.5961,29000.0
2014-01-03 13:50:00,57.19,57.23,57.17,57.18,19900.0,37.5829,37.6092,37.5698,37.5763,19900.0
2014-01-03 14:00:00,57.18,57.2,57.04,57.04,29400.0,37.5763,37.5895,37.4843,37.4843,29400.0
2014-01-03 14:10:00,57.04,57.08,57.02,57.05,36300.0,37.4843,37.5106,37.4712,37.4909,36300.0
2014-01-03 14:20:00,57.05,57.09,57.02,57.08,34800.0,37.4909,37.5172,37.4712,37.5106,34800.0
2014-01-03 14:30:00,57.08,57.17,57.06,57.15,19600.0,37.5106,37.5698,37.4975,37.5566,19600.0
2014-01-03 14:40:00,57.16,57.27,57.16,57.24,19000.0,37.5632,37.6355,37.5632,37.6158,19000.0
2014-01-03 14:50:00,57.24,57.29,57.23,57.23,32100.0,37.6158,37.6486,37.6092,37.6092,32100.0
2014-01-03 15:00:00,57.23,57.26,57.2,57.24,35800.0,37.6092,37.6289,37.5895,37.6158,35800.0
2014-01-03 15:10:00,57.23,57.35,57.23,57.29,45700.0,37.6092,37.6881,37.6092,37.6486,45700.0
2014-01-03 15:20:00,57.29,57.3,57.2,57.23,39500.0,37.6486,37.6552,37.5895,37.6092,39500.0
2014-01-03 15:30:00,57.22,57.23,57.1,57.11,72200.0,37.6026,37.6092,37.5238,37.5303,72200.0
2014-01-03 15:40:00,57.1,57.11,57.04,57.05,130400.0,37.5238,37.5303,37.4843,37.4909,130400.0
2014-01-03 15:50:00,57.05,57.06,56.92,56.93,184600.0,37.4909,37.4975,37.4055,37.4121,184600.0
2014-01-06 09:30:00,57.43,57.7,57.33,57.49,62100.0,37.7406,37.9181,37.6749,37.7801,62100.0
2014-01-06 09:40:00,57.48,57.5,57.27,57.39,38000.0,37.7735,37.7866,37.6355,37.7144,38000.0
2014-01-06 09:50:00,57.36,57.42,57.27,57.29,19000.0,37.6946,37.7341,37.6355,37.6486,19000.0
2014-01-06 10:00:00,57.28,57.3,57.18,57.2,20700.0,37.6421,37.6552,37.5763,37.5895,20700.0
2014-01-06 10:10:00,57.19,57.22,57.12,57.2,27600.0,37.5829,37.6026,37.5369,37.5895,27600.0
2014-01-06 10:20:00,57.2,57.22,57.11,57.16,17000.0,37.5895,37.6026,37.5303,37.5632,17000.0
2014-01-06 10:30:00,57.16,57.18,57.04,57.04,18300.0,37.5632,37.5763,37.4843,37.4843,18300.0
2014-01-06 10:40:00,57.04,57.07,56.95,56.97,16000.0,37.4843,37.5041,37.4252,37.4383,16000.0
2014-01-06 10:50:00,56.97,57.02,56.86,56.94,17000.0,37.4383,37.4712,37.3661,37.4186,17000.0
2014-01-06 11:00:00,56.93,57.02,56.92,56.98,10800.0,37.4121,37.4712,37.4055,37.4449,10800.0
2014-01-06 11:10:00,56.97,56.97,56.83,56.83,18600.0,37.4383,37.4383,37.3463,37.3463,18600.0
2014-01-06 11:20:00,56.83,56.84,56.74,56.83,11300.0,37.3463,37.3529,37.2872,37.3463,11300.0
2014-01-06 11:30:00,56.83,56.89,56.8,56.86,41900.0,37.3463,37.3858,37.3266,37.3661,41900.0
2014-01-06 11:40:00,56.86,56.9,56.84,56.85,37000.0,37.3661,37.3923,37.3529,37.3595,37000.0
2014-01-06 11:50:00,56.85,56.86,56.8,56.83,15200.0,37.3595,37.3661,37.3266,37.3463,15200.0
2014-01-06 12:00:00,56.83,56.83,56.68,56.76,31000.0,37.3463,37.3463,37.2478,37.3003,31000.0
2014-01-06 12:10:00,56.74,56.8,56.72,56.79,5700.0,37.2872,37.3266,37.2741,37.3201,5700.0
2014-01-06 12:20:00,56.79,56.8,56.73,56.73,13400.0,37.3201,37.3266,37.2806,37.2806,13400.0
2014-01-06 12:30:00,56.73,56.77,56.68,56.75,19300.0,37.2806,37.3069,37.2478,37.2938,19300.0
2014-01-06 12:40:00,56.74,56.74,56.69,56.71,51100.0,37.2872,37.2872,37.2543,37.2675,51100.0
2014-01-06 12:50:00,56.71,56.74,56.67,56.71,68400.0,37.2675,37.2872,37.2412,37.2675,68400.0
2014-01-06 13:00:00,56.71,56.72,56.62,56.62,62500.0,37.2675,37.2741,37.2083,37.2083,62500.0
2014-01-06 13:10:00,56.62,56.71,56.57,56.65,27800.0,37.2083,37.2675,37.1755,37.2281,27800.0
2014-01-06 13:20:00,56.65,56.66,56.61,56.64,29700.0,37.2281,37.2346,37.2018,37.2215,29700.0
2014-01-06 13:30:00,56.64,56.67,56.6,56.66,22500.0,37.2215,37.2412,37.1952,37.2346,22500.0
2014-01-06 13:40:00,56.66,56.66,56.58,56.6,26400.0,37.2346,37.2346,37.1821,37.1952,26400.0
2014-01-06 13:50:00,56.6,56.69,56.59,56.64,65400.0,37.1952,37.2543,37.1886,37.2215,65400.0
2014-01-06 14:00:00,56.64,56.66,56.62,56.63,29400.0,37.2215,37.2346,37.2083,37.2149,29400.0
2014-01-06 14:10:00,56.63,56.66,56.6,56.62,21400.0,37.2149,37.2346,37.1952,37.2083,21400.0
2014-01-06 14:20:00,56.62,56.63,56.58,56.62,29200.0,37.2083,37.2149,37.1821,37.2083,29200.0
2014-01-06 14:30:00,56.62,56.62,56.58,56.6,25500.0,37.2083,37.2083,37.1821,37.1952,25500.0
2014-01-06 14:40:00,56.6,56.62,56.56,56.61,111300.0,37.1952,37.2083,37.1689,37.2018,111300.0
2014-01-06 14:50:00,56.6,56.74,56.6,56.73,160300.0,37.1952,37.2872,37.1952,37.2806,160300.0
2014-01-06 15:00:00,56.74,56.81,56.72,56.79,47200.0,37.2872,37.3332,37.2741,37.3201,47200.0
2014-01-06 15:10:00,56.79,56.86,56.79,56.85,55300.0,37.3201,37.3661,37.3201,37.3595,55300.0
2014-01-06 15:20:00,56.85,56.86,56.79,56.83,35000.0,37.3595,37.3661,37.3201,37.3463,35000.0
2014-01-06 15:30:00,56.83,56.85,56.76,56.79,32000.0,37.3463,37.3595,37.3003,37.3201,32000.0
2014-01-06 15:40:00,56.79,56.83,56.76,56.78,37000.0,37.3201,37.3463,37.3003,37.3135,37000.0
2014-01-06 15:50:00,56.79,56.79,56.64,56.65,117200.0,37.3201,37.3201,37.2215,37.2281,117200.0
2014-01-07 09:30:00,56.95,57.18,56.93,57.15,87800.0,37.4252,37.5763,37.4121,37.5566,87800.0
2014-01-07 09:40:00,57.16,57.54,57.14,57.34,92800.0,37.5632,37.8129,37.5501,37.6815,92800.0
2014-01-07 09:50:00,57.34,57.5,57.34,57.38,31100.0,37.6815,37.7866,37.6815,37.7078,31100.0
2014-01-07 10:00:00,57.39,57.41,57.2,57.26,24300.0,37.7144,37.7275,37.5895,37.6289,24300.0
2014-01-07 10:10:00,57.26,57.28,57.15,57.26,17100.0,37.6289,37.6421,37.5566,37.6289,17100.0
2014-01-07 10:20:00,57.26,57.43,57.26,57.39,12700.0,37.6289,37.7406,37.6289,37.7144,12700.0
2014-01-07 10:30:00,57.4,57.54,57.4,57.53,15200.0,37.7209,37.8129,37.7209,37.8064,15200.0
2014-01-07 10:40:00,57.54,57.59,57.46,57.46,24900.0,37.8129,37.8458,37.7604,37.7604,24900.0
2014-01-07 10:50:00,57.44,57.59,57.44,57.58,31100.0,37.7472,37.8458,37.7472,37.8392,31100.0
2014-01-07 11:00:00,57.59,57.63,57.47,57.57,18300.0,37.8458,37.8721,37.7669,37.8326,18300.0
2014-01-07 11:10:00,57.54,57.56,57.45,57.55,34300.0,37.8129,37.8261,37.7538,37.8195,34300.0
2014-01-07 11:20:00,57.55,57.55,57.49,57.49,7500.0,37.8195,37.8195,37.7801,37.7801,7500.0
2014-01-07 11:30:00,57.48,57.52,57.45,57.52,29300.0,37.7735,37.7998,37.7538,37.7998,29300.0
2014-01-07 11:40:00,57.51,57.54,57.45,57.54,141600.0,37.7932,37.8129,37.7538,37.8129,141600.0
2014-01-07 11:50:00,57.54,57.54,57.45,57.45,11800.0,37.8129,37.8129,37.7538,37.7538,11800.0
2014-01-07 12:00:00,57.47,57.53,57.47,57.49,8800.0,37.7669,37.8064,37.7669,37.7801,8800.0
2014-01-07 12:10:00,57.49,57.51,57.47,57.5,10500.0,37.7801,37.7932,37.7669,37.7866,10500.0
2014-01-07 12:20:00,57.51,57.58,57.48,57.5,16300.0,37.7932,37.8392,37.7735,37.7866,16300.0
2014-01-07 12:30:00,57.51,57.61,57.38,57.4,44900.0,37.7932,37.8589,37.7078,37.7209,44900.0
2014-01-07 12:40:00,57.4,57.43,57.37,57.41,12900.0,37.7209,37.7406,37.7012,37.7275,12900.0
2014-01-07 12:50:00,57.41,57.46,57.39,57.45,9800.0,37.7275,37.7604,37.7144,37.7538,9800.0
2014-01-07 13:00:00,57.44,57.49,57.4,57.48,11400.0,37.7472,37.7801,37.7209,37.7735,11400.0
2014-01-07 13:10:00,57.49,57.51,57.46,57.5,10000.0,37.7801,37.7932,37.7604,37.7866,10000.0
2014-01-07 13:20:00,57.52,57.56,57.48,57.52,12100.0,37.7998,37.8261,37.7735,37.7998,12100.0
2014-01-07 13:30:00,57.52,57.56,57.5,57.55,15400.0,37.7998,37.8261,37.7866,37.8195,15400.0
2014-01-07 13:40:00,57.53,57.57,57.51,57.52,14100.0,37.8064,37.8326,37.7932,37.7998,14100.0
2014-01-07 13:50:00,57.53,57.53,57.43,57.45,13800.0,37.8064,37.8064,37.7406,37.7538,13800.0
2014-01-07 14:00:00,57.44,57.44,57.36,57.38,10700.0,37.7472,37.7472,37.6946,37.7078,10700.0
2014-01-07 14:10:00,57.36,57.39,57.33,57.35,17500.0,37.6946,37.7144,37.6749,37.6881,17500.0
2014-01-07 14:20:00,57.35,57.42,57.34,57.42,9200.0,37.6881,37.7341,37.6815,37.7341,9200.0
2014-01-07 14:30:00,57.42,57.47,57.42,57.45,55500.0,37.7341,37.7669,37.7341,37.7538,55500.0
2014-01-07 14:40:00,57.45,57.48,57.42,57.43,14600.0,37.7538,37.7735,37.7341,37.7406,14600.0
2014-01-07 14:50:00,57.43,57.44,57.39,57.4,16700.0,37.7406,37.7472,37.7144,37.7209,16700.0
2014-01-07 15:00:00,57.39,57.44,57.38,57.43,21300.0,37.7144,37.7472,37.7078,37.7406,21300.0
2014-01-07 15:10:00,57.43,57.48,57.42,57.48,42700.0,37.7406,37.7735,37.7341,37.7735,42700.0
2014-01-07 15:20:00,57.48,57.48,57.42,57.45,44500.0,37.7735,37.7735,37.7341,37.7538,44500.0
2014-01-07 15:30:00,57.45,57.48,57.41,57.43,80200.0,37.7538,37.7735,37.7275,37.7406,80200.0
2014-01-07 15:40:00,57.43,57.47,57.41,57.45,86100.0,37.7406,37.7669,37.7275,37.7538,86100.0
2014-01-07 15:50:00,57.46,57.49,57.38,57.44,153000.0,37.7604,37.7801,37.7078,37.7472,153000.0
2014-01-08 09:30:00,57.33,57.68,57.17,57.62,51600.0,37.6749,37.9049,37.5698,37.8655,51600.0
2014-01-08 09:40:00,57.61,57.88,57.58,57.68,52500.0,37.8589,38.0364,37.8392,37.9049,52500.0
2014-01-08 09:50:00,57.68,57.78,57.61,57.64,115100.0,37.9049,37.9706,37.8589,37.8786,115100.0
2014-01-08 10:00:00,57.64,57.96,57.61,57.94,91100.0,37.8786,38.0889,37.8589,38.0758,91100.0
2014-01-08 10:10:00,57.93,58.11,57.85,58.11,85300.0,38.0692,38.1875,38.0166,38.1875,85300.0
2014-01-08 10:20:00,58.11,58.26,58.04,58.12,38600.0,38.1875,38.2861,38.1415,38.1941,38600.0
2014-01-08 10:30:00,58.11,58.29,58.07,58.17,34900.0,38.1875,38.3058,38.1612,38.2269,34900.0
2014-01-08 10:40:00,58.16,58.25,58.06,58.07,156100.0,38.2204,38.2795,38.1546,38.1612,156100.0
2014-01-08 10:50:00,58.08,58.18,58.0,58.12,63400.0,38.1678,38.2335,38.1152,38.1941,63400.0
2014-01-08 11:00:00,58.12,58.25,58.11,58.2,68000.0,38.1941,38.2795,38.1875,38.2466,68000.0
2014-01-08 11:10:00,58.21,58.3,58.21,58.25,34700.0,38.2532,38.3124,38.2532,38.2795,34700.0
2014-01-08 11:20:00,58.26,58.32,58.26,58.32,63300.0,38.2861,38.3255,38.2861,38.3255,63300.0
2014-01-08 11:30:00,58.32,58.44,58.32,58.38,37200.0,38.3255,38.4044,38.3255,38.3649,37200.0
2014-01-08 11:40:00,58.38,58.54,58.38,58.43,60300.0,38.3649,38.4701,38.3649,38.3978,60300.0
2014-01-08 11:50:00,58.42,58.49,58.35,58.48,47600.0,38.3912,38.4372,38.3452,38.4307,47600.0
2014-01-08 12:00:00,58.48,58.5,58.36,58.36,25600.0,38.4307,38.4438,38.3518,38.3518,25600.0
2014-01-08 12:10:00,58.36,58.37,58.3,58.34,20100.0,38.3518,38.3584,38.3124,38.3387,20100.0
2014-01-08 12:20:00,58.34,58.4,58.3,58.34,26700.0,38.3387,38.3781,38.3124,38.3387,26700.0
2014-01-08 12:30:00,58.33,58.35,58.22,58.22,16200.0,38.3321,38.3452,38.2598,38.2598,16200.0
2014-01-08 12:40:00,58.23,58.26,58.23,58.25,12600.0,38.2664,38.2861,38.2664,38.2795,12600.0
2014-01-08 12:50:00,58.25,58.25,58.12,58.13,27600.0,38.2795,38.2795,38.1941,38.2006,27600.0
2014-01-08 13:00:00,58.16,58.32,58.16,58.31,24100.0,38.2204,38.3255,38.2204,38.3189,24100.0
2014-01-08 13:10:00,58.31,58.32,58.18,58.21,72700.0,38.3189,38.3255,38.2335,38.2532,72700.0
2014-01-08 13:20:00,58.2,58.29,58.18,58.28,22600.0,38.2466,38.3058,38.2335,38.2992,22600.0
2014-01-08 13:30:00,58.28,58.29,58.25,58.27,14700.0,38.2992,38.3058,38.2795,38.2927,14700.0
2014-01-08 13:40:00,58.26,58.34,58.26,58.31,20900.0,38.2861,38.3387,38.2861,38.3189,20900.0
2014-01-08 13:50:00,58.31,58.4,58.29,58.32,22100.0,38.3189,38.3781,38.3058,38.3255,22100.0
2014-01-08 14:00:00,58.32,58.43,58.22,58.26,56300.0,38.3255,38.3978,38.2598,38.2861,56300.0
2014-01-08 14:10:00,58.26,58.41,58.24,58.36,35200.0,38.2861,38.3847,38.2729,38.3518,35200.0
2014-01-08 14:20:00,58.37,58.48,58.3,58.31,59700.0,38.3584,38.4307,38.3124,38.3189,59700.0
2014-01-08 14:30:00,58.3,58.42,58.27,58.39,37100.0,38.3124,38.3912,38.2927,38.3715,37100.0
2014-01-08 14:40:00,58.38,58.44,58.29,58.29,97700.0,38.3649,38.4044,38.3058,38.3058,97700.0
2014-01-08 14:50:00,58.3,58.33,58.27,58.28,18200.0,38.3124,38.3321,38.2927,38.2992,18200.0
2014-01-08 15:00:00,58.29,58.31,58.27,58.28,30200.0,38.3058,38.3189,38.2927,38.2992,30200.0
2014-01-08 15:10:00,58.27,58.28,58.16,58.16,21700.0,38.2927,38.2992,38.2204,38.2204,21700.0
2014-01-08 15:20:00,58.16,58.25,58.1,58.17,90500.0,38.2204,38.2795,38.1809,38.2269,90500.0
2014-01-08 15:30:00,58.16,58.3,58.14,58.24,69400.0,38.2204,38.3124,38.2072,38.2729,69400.0
2014-01-08 15:40:00,58.24,58.45,58.21,58.44,106400.0,38.2729,38.4109,38.2532,38.4044,106400.0
2014-01-08 15:50:00,58.43,58.49,58.37,58.39,231700.0,38.3978,38.4372,38.3584,38.3715,231700.0
2014-01-09 09:30:00,58.4,58.54,58.4,58.41,63800.0,38.3781,38.4701,38.3781,38.3847,63800.0
2014-01-09 09:40:00,58.41,58.58,58.23,58.54,39600.0,38.3847,38.4964,38.2664,38.4701,39600.0
2014-01-09 09:50:00,58.53,58.64,58.46,58.61,21900.0,38.4635,38.5358,38.4175,38.5161,21900.0
2014-01-09 10:00:00,58.62,58.66,58.42,58.42,37200.0,38.5227,38.5489,38.3912,38.3912,37200.0
2014-01-09 10:10:00,58.41,58.49,58.37,58.49,43200.0,38.3847,38.4372,38.3584,38.4372,43200.0
2014-01-09 10:20:00,58.49,58.49,58.37,58.45,35700.0,38.4372,38.4372,38.3584,38.4109,35700.0
2014-01-09 10:30:00,58.46,58.5,58.41,58.43,18200.0,38.4175,38.4438,38.3847,38.3978,18200.0
2014-01-09 10:40:00,58.41,58.42,58.16,58.24,28400.0,38.3847,38.3912,38.2204,38.2729,28400.0
2014-01-09 10:50:00,58.23,58.23,58.05,58.07,143700.0,38.2664,38.2664,38.1481,38.1612,143700.0
2014-01-09 11:00:00,58.06,58.07,57.87,57.88,44800.0,38.1546,38.1612,38.0298,38.0364,44800.0
2014-01-09 11:10:00,57.9,57.98,57.88,57.98,36000.0,38.0495,38.1021,38.0364,38.1021,36000.0
2014-01-09 11:20:00,57.97,57.99,57.91,57.93,13800.0,38.0955,38.1086,38.0561,38.0692,13800.0
2014-01-09 11:30:00,57.92,58.01,57.92,57.99,68000.0,38.0626,38.1218,38.0626,38.1086,68000.0
2014-01-09 11:40:00,57.99,58.0,57.98,57.99,22600.0,38.1086,38.1152,38.1021,38.1086,22600.0
2014-01-09 11:50:00,57.99,58.04,57.99,58.02,33700.0,38.1086,38.1415,38.1086,38.1284,33700.0
2014-01-09 12:00:00,58.01,58.11,58.01,58.1,22100.0,38.1218,38.1875,38.1218,38.1809,22100.0
2014-01-09 12:10:00,58.1,58.2,58.1,58.2,18200.0,38.1809,38.2466,38.1809,38.2466,18200.0
2014-01-09 12:20:00,58.2,58.29,58.19,58.28,18700.0,38.2466,38.3058,38.2401,38.2992,18700.0
2014-01-09 12:30:00,58.28,58.39,58.27,58.38,20700.0,38.2992,38.3715,38.2927,38.3649,20700.0
2014-01-09 12:40:00,58.37,58.42,58.35,58.4,29700.0,38.3584,38.3912,38.3452,38.3781,29700.0
2014-01-09 12:50:00,58.4,58.4,58.32,58.39,77100.0,38.3781,38.3781,38.3255,38.3715,77100.0
2014-01-09 13:00:00,58.37,58.47,58.35,58.45,26600.0,38.3584,38.4241,38.3452,38.4109,26600.0
2014-01-09 13:10:00,58.45,58.49,58.43,58.49,18000.0,38.4109,38.4372,38.3978,38.4372,18000.0
2014-01-09 13:20:00,58.49,58.51,58.43,58.49,13200.0,38.4372,38.4504,38.3978,38.4372,13200.0
2014-01-09 13:30:00,58.48,58.49,58.41,58.43,24500.0,38.4307,38.4372,38.3847,38.3978,24500.0
2014-01-09 13:40:00,58.43,58.47,58.43,58.45,20500.0,38.3978,38.4241,38.3978,38.4109,20500.0
2014-01-09 13:50:00,58.44,58.45,58.36,58.36,12000.0,38.4044,38.4109,38.3518,38.3518,12000.0
2014-01-09 14:00:00,58.37,58.38,58.22,58.3,18800.0,38.3584,38.3649,38.2598,38.3124,18800.0
2014-01-09 14:10:00,58.3,58.32,58.2,58.21,21300.0,38.3124,38.3255,38.2466,38.2532,21300.0
2014-01-09 14:20:00,58.22,58.29,58.22,58.29,13900.0,38.2598,38.3058,38.2598,38.3058,13900.0
2014-01-09 14:30:00,58.28,58.33,58.25,58.32,14600.0,38.2992,38.3321,38.2795,38.3255,14600.0
2014-01-09 14:40:00,58.32,58.46,58.31,58.45,24600.0,38.3255,38.4175,38.3189,38.4109,24600.0
2014-01-09 14:50:00,58.45,58.53,58.44,58.49,28700.0,38.4109,38.4635,38.4044,38.4372,28700.0
2014-01-09 15:00:00,58.49,58.56,58.48,58.51,30100.0,38.4372,38.4832,38.4307,38.4504,30100.0
2014-01-09 15:10:00,58.5,58.68,58.48,58.6,60900.0,38.4438,38.5621,38.4307,38.5095,60900.0
2014-01-09 15:20:00,58.6,58.61,58.48,58.48,36900.0,38.5095,38.5161,38.4307,38.4307,36900.0
2014-01-09 15:30:00,58.48,58.52,58.45,58.48,55400.0,38.4307,38.4569,38.4109,38.4307,55400.0
2014-01-09 15:40:00,58.48,58.5,58.43,58.45,86000.0,38.4307,38.4438,38.3978,38.4109,86000.0
2014-01-09 15:50:00,58.45,58.47,58.41,58.43,118400.0,38.4109,38.4241,38.3847,38.3978,118400.0
2014-01-10 09:30:00,58.51,58.6,58.28,58.59,53700.0,38.4504,38.5095,38.2992,38.5029,53700.0
2014-01-10 09:40:00,58.56,58.59,58.36,58.5,33500.0,38.4832,38.5029,38.3518,38.4438,33500.0
2014-01-10 09:50:00,58.5,58.51,58.32,58.4,33600.0,38.4438,38.4504,38.3255,38.3781,33600.0
2014-01-10 10:00:00,58.4,58.42,58.14,58.31,34100.0,38.3781,38.3912,38.2072,38.3189,34100.0
2014-01-10 10:10:00,58.32,58.49,58.27,58.47,18100.0,38.3255,38.4372,38.2927,38.4241,18100.0
2014-01-10 10:20:00,58.46,58.49,58.39,58.42,20500.0,38.4175,38.4372,38.3715,38.3912,20500.0
2014-01-10 10:30:00,58.42,58.48,58.39,58.45,22400.0,38.3912,38.4307,38.3715,38.4109,22400.0
2014-01-10 10:40:00,58.46,58.51,58.44,58.46,19700.0,38.4175,38.4504,38.4044,38.4175,19700.0
2014-01-10 10:50:00,58.47,58.68,58.46,58.61,74800.0,38.4241,38.5621,38.4175,38.5161,74800.0
2014-01-10 11:00:00,58.61,58.73,58.6,58.72,23700.0,38.5161,38.5949,38.5095,38.5884,23700.0
2014-01-10 11:10:00,58.72,58.88,58.72,58.87,60400.0,38.5884,38.6935,38.5884,38.6869,60400.0
2014-01-10 11:20:00,58.87,58.88,58.7,58.87,72600.0,38.6869,38.6935,38.5752,38.6869,72600.0
2014-01-10 11:30:00,58.87,58.87,58.63,58.63,55400.0,38.6869,38.6869,38.5292,38.5292,55400.0
2014-01-10 11:40:00,58.64,58.68,58.55,58.62,35500.0,38.5358,38.5621,38.4767,38.5227,35500.0
2014-01-10 11:50:00,58.62,58.7,58.57,58.7,43100.0,38.5227,38.5752,38.4898,38.5752,43100.0
2014-01-10 12:00:00,58.7,58.78,58.66,58.78,16900.0,38.5752,38.6278,38.5489,38.6278,16900.0
2014-01-10 12:10:00,58.78,58.83,58.73,58.78,20500.0,38.6278,38.6607,38.5949,38.6278,20500.0
2014-01-10 12:20:00,58.76,58.83,58.74,58.83,17500.0,38.6147,38.6607,38.6015,38.6607,17500.0
2014-01-10 12:30:00,58.83,58.87,58.82,58.83,17600.0,38.6607,38.6869,38.6541,38.6607,17600.0
2014-01-10 12:40:00,58.84,58.98,58.84,58.95,34900.0,38.6672,38.7592,38.6672,38.7395,34900.0
2014-01-10 12:50:00,58.95,58.95,58.83,58.86,17900.0,38.7395,38.7395,38.6607,38.6804,17900.0
2014-01-10 13:00:00,58.86,58.89,58.8,58.88,18600.0,38.6804,38.7001,38.6409,38.6935,18600.0
2014-01-10 13:10:00,58.87,58.92,58.86,58.92,15400.0,38.6869,38.7198,38.6804,38.7198,15400.0
2014-01-10 13:20:00,58.92,59.0,58.91,59.0,23300.0,38.7198,38.7724,38.7132,38.7724,23300.0
2014-01-10 13:30:00,59.0,59.0,58.93,58.97,23700.0,38.7724,38.7724,38.7264,38.7527,23700.0
2014-01-10 13:40:00,58.96,59.0,58.93,59.0,37400.0,38.7461,38.7724,38.7264,38.7724,37400.0
2014-01-10 13:50:00,59.0,59.01,58.82,58.84,29200.0,38.7724,38.7789,38.6541,38.6672,29200.0
2014-01-10 14:00:00,58.84,58.9,58.8,58.85,21900.0,38.6672,38.7067,38.6409,38.6738,21900.0
2014-01-10 14:10:00,58.86,58.86,58.79,58.81,13400.0,38.6804,38.6804,38.6344,38.6475,13400.0
2014-01-10 14:20:00,58.81,58.82,58.68,58.69,15500.0,38.6475,38.6541,38.5621,38.5687,15500.0
2014-01-10 14:30:00,58.71,58.78,58.7,58.74,34700.0,38.5818,38.6278,38.5752,38.6015,34700.0
2014-01-10 14:40:00,58.75,58.77,58.67,58.67,18300.0,38.6081,38.6212,38.5555,38.5555,18300.0
2014-01-10 14:50:00,58.68,58.69,58.64,58.65,11500.0,38.5621,38.5687,38.5358,38.5424,11500.0
2014-01-10 15:00:00,58.64,58.84,58.63,58.81,24700.0,38.5358,38.6672,38.5292,38.6475,24700.0
2014-01-10 15:10:00,58.81,58.86,58.8,58.82,22000.0,38.6475,38.6804,38.6409,38.6541,22000.0
2014-01-10 15:20:00,58.82,58.85,58.79,58.85,28100.0,38.6541,38.6738,38.6344,38.6738,28100.0
2014-01-10 15:30:00,58.85,58.89,58.82,58.84,44000.0,38.6738,38.7001,38.6541,38.6672,44000.0
2014-01-10 15:40:00,58.84,58.88,58.82,58.86,73400.0,38.6672,38.6935,38.6541,38.6804,73400.0
2014-01-10 15:50:00,58.86,58.94,58.85,58.92,203600.0,38.6804,38.7329,38.6738,38.7198,203600.0
2014-01-13 09:30:00,58.77,58.92,58.6,58.8,60700.0,38.6212,38.7198,38.5095,38.6409,60700.0
2014-01-13 09:40:00,58.81,58.88,58.76,58.86,69700.0,38.6475,38.6935,38.6147,38.6804,69700.0
2014-01-13 09:50:00,58.85,58.94,58.85,58.91,88800.0,38.6738,38.7329,38.6738,38.7132,88800.0
2014-01-13 10:00:00,58.92,58.95,58.9,58.91,14700.0,38.7198,38.7395,38.7067,38.7132,14700.0
2014-01-13 10:10:00,58.92,58.98,58.92,58.96,30900.0,38.7198,38.7592,38.7198,38.7461,30900.0
2014-01-13 10:20:00,58.96,59.09,58.96,59.09,49500.0,38.7461,38.8315,38.7461,38.8315,49500.0
2014-01-13 10:30:00,59.09,59.1,59.05,59.08,11700.0,38.8315,38.8381,38.8052,38.8249,11700.0
2014-01-13 10:40:00,59.08,59.08,59.0,59.03,16700.0,38.8249,38.8249,38.7724,38.7921,16700.0
2014-01-13 10:50:00,59.03,59.06,58.98,59.06,27600.0,38.7921,38.8118,38.7592,38.8118,27600.0
2014-01-13 11:00:00,59.05,59.08,58.95,58.95,34000.0,38.8052,38.8249,38.7395,38.7395,34000.0
2014-01-13 11:10:00,58.94,59.05,58.93,58.98,22400.0,38.7329,38.8052,38.7264,38.7592,22400.0
2014-01-13 11:20:00,58.98,59.04,58.96,59.02,24700.0,38.7592,38.7987,38.7461,38.7855,24700.0
2014-01-13 11:30:00,59.02,59.04,58.95,59.0,51700.0,38.7855,38.7987,38.7395,38.7724,51700.0
2014-01-13 11:40:00,59.01,59.02,58.96,59.0,32500.0,38.7789,38.7855,38.7461,38.7724,32500.0
2014-01-13 11:50:00,59.0,59.06,59.0,59.02,15500.0,38.7724,38.8118,38.7724,38.7855,15500.0
2014-01-13 12:00:00,59.02,59.03,58.96,59.0,38300.0,38.7855,38.7921,38.7461,38.7724,38300.0
2014-01-13 12:10:00,59.0,59.04,58.98,59.02,16900.0,38.7724,38.7987,38.7592,38.7855,16900.0
2014-01-13 12:20:00,59.01,59.02,58.9,58.91,36600.0,38.7789,38.7855,38.7067,38.7132,36600.0
2014-01-13 12:30:00,58.9,58.96,58.82,58.94,97700.0,38.7067,38.7461,38.6541,38.7329,97700.0
2014-01-13 12:40:00,58.93,58.97,58.87,58.88,11300.0,38.7264,38.7527,38.6869,38.6935,11300.0
2014-01-13 12:50:00,58.88,58.88,58.73,58.75,20400.0,38.6935,38.6935,38.5949,38.6081,20400.0
2014-01-13 13:00:00,58.72,58.73,58.64,58.73,28700.0,38.5884,38.5949,38.5358,38.5949,28700.0
2014-01-13 13:10:00,58.72,58.77,58.65,58.77,41200.0,38.5884,38.6212,38.5424,38.6212,41200.0
2014-01-13 13:20:00,58.77,58.91,58.74,58.89,21800.0,38.6212,38.7132,38.6015,38.7001,21800.0
2014-01-13 13:30:00,58.89,58.92,58.85,58.9,57600.0,38.7001,38.7198,38.6738,38.7067,57600.0
2014-01-13 13:40:00,58.89,58.95,58.83,58.9,73500.0,38.7001,38.7395,38.6607,38.7067,73500.0
2014-01-13 13:50:00,58.9,59.03,58.88,59.01,97600.0,38.7067,38.7921,38.6935,38.7789,97600.0
2014-01-13 14:00:00,59.01,59.07,58.99,59.04,58700.0,38.7789,38.8184,38.7658,38.7987,58700.0
2014-01-13 14:10:00,59.04,59.08,59.03,59.04,40500.0,38.7987,38.8249,38.7921,38.7987,40500.0
2014-01-13 14:20:00,59.03,59.06,58.99,59.02,48400.0,38.7921,38.8118,38.7658,38.7855,48400.0
2014-01-13 14:30:00,59.01,59.06,58.98,59.0,79400.0,38.7789,38.8118,38.7592,38.7724,79400.0
2014-01-13 14:40:00,59.0,59.03,58.98,59.01,129500.0,38.7724,38.7921,38.7592,38.7789,129500.0
2014-01-13 14:50:00,59.0,59.01,58.93,58.98,74800.0,38.7724,38.7789,38.7264,38.7592,74800.0
2014-01-13 15:00:00,58.98,58.98,58.69,58.75,77500.0,38.7592,38.7592,38.5687,38.6081,77500.0
2014-01-13 15:10:00,58.74,58.9,58.72,58.82,216200.0,38.6015,38.7067,38.5884,38.6541,216200.0
2014-01-13 15:20:00,58.82,58.86,58.75,58.77,62600.0,38.6541,38.6804,38.6081,38.6212,62600.0
2014-01-13 15:30:00,58.77,58.8,58.7,58.77,101400.0,38.6212,38.6409,38.5752,38.6212,101400.0
2014-01-13 15:40:00,58.78,58.84,58.76,58.81,221100.0,38.6278,38.6672,38.6147,38.6475,221100.0
2014-01-13 15:50:00,58.81,58.99,58.8,58.94,369200.0,38.6475,38.7658,38.6409,38.7329,369200.0
2014-01-14 09:30:00,59.16,59.3,59.02,59.06,71100.0,38.8775,38.9695,38.7855,38.8118,71100.0
2014-01-14 09:40:00,59.04,59.13,59.04,59.13,234400.0,38.7987,38.8578,38.7987,38.8578,234400.0
2014-01-14 09:50:00,59.13,59.24,59.12,59.24,35100.0,38.8578,38.9301,38.8512,38.9301,35100.0
2014-01-14 10:00:00,59.24,59.52,59.21,59.38,76400.0,38.9301,39.1141,38.9104,39.0221,76400.0
2014-01-14 10:10:00,59.37,59.38,59.3,59.33,69100.0,39.0155,39.0221,38.9695,38.9892,69100.0
2014-01-14 10:20:00,59.34,59.39,59.18,59.19,41500.0,38.9958,39.0287,38.8907,38.8972,41500.0
2014-01-14 10:30:00,59.2,59.23,59.19,59.2,110100.0,38.9038,38.9235,38.8972,38.9038,110100.0
2014-01-14 10:40:00,59.21,59.36,59.21,59.31,33200.0,38.9104,39.009,38.9104,38.9761,33200.0
2014-01-14 10:50:00,59.31,59.49,59.3,59.45,42000.0,38.9761,39.0944,38.9695,39.0681,42000.0
2014-01-14 11:00:00,59.44,59.65,59.43,59.54,82800.0,39.0615,39.1995,39.055,39.1272,82800.0
2014-01-14 11:10:00,59.56,59.63,59.5,59.5,58800.0,39.1404,39.1864,39.101,39.101,58800.0
2014-01-14 11:20:00,59.5,59.53,59.44,59.46,39500.0,39.101,39.1207,39.0615,39.0747,39500.0
2014-01-14 11:30:00,59.46,59.5,59.36,59.37,38900.0,39.0747,39.101,39.009,39.0155,38900.0
2014-01-14 11:40:00,59.38,59.41,59.29,59.3,32200.0,39.0221,39.0418,38.963,38.9695,32200.0
2014-01-14 11:50:00,59.3,59.32,59.2,59.27,22200.0,38.9695,38.9827,38.9038,38.9498,22200.0
2014-01-14 12:00:00,59.27,59.32,59.25,59.3,20200.0,38.9498,38.9827,38.9367,38.9695,20200.0
2014-01-14 12:10:00,59.31,59.41,59.31,59.38,22000.0,38.9761,39.0418,38.9761,39.0221,22000.0
2014-01-14 12:20:00,59.39,59.52,59.38,59.51,32900.0,39.0287,39.1141,39.0221,39.1075,32900.0
2014-01-14 12:30:00,59.51,59.55,59.46,59.52,15300.0,39.1075,39.1338,39.0747,39.1141,15300.0
2014-01-14 12:40:00,59.52,59.54,59.49,59.51,15900.0,39.1141,39.1272,39.0944,39.1075,15900.0
2014-01-14 12:50:00,59.51,59.53,59.48,59.49,18800.0,39.1075,39.1207,39.0878,39.0944,18800.0
2014-01-14 13:00:00,59.49,59.64,59.49,59.64,44000.0,39.0944,39.193,39.0944,39.193,44000.0
2014-01-14 13:10:00,59.63,59.71,59.61,59.68,30500.0,39.1864,39.239,39.1732,39.2192,30500.0
2014-01-14 13:20:00,59.68,59.75,59.66,59.73,30200.0,39.2192,39.2652,39.2061,39.2521,30200.0
2014-01-14 13:30:00,59.72,59.81,59.69,59.81,34200.0,39.2455,39.3047,39.2258,39.3047,34200.0
2014-01-14 13:40:00,59.8,59.84,59.74,59.75,39100.0,39.2981,39.3244,39.2587,39.2652,39100.0
2014-01-14 13:50:00,59.74,59.85,59.74,59.82,45200.0,39.2587,39.331,39.2587,39.3112,45200.0
2014-01-14 14:00:00,59.83,59.85,59.77,59.82,40800.0,39.3178,39.331,39.2784,39.3112,40800.0
2014-01-14 14:10:00,59.82,59.88,59.79,59.81,45400.0,39.3112,39.3507,39.2915,39.3047,45400.0
2014-01-14 14:20:00,59.81,59.88,59.8,59.86,58300.0,39.3047,39.3507,39.2981,39.3375,58300.0
2014-01-14 14:30:00,59.86,59.87,59.82,59.84,39800.0,39.3375,39.3441,39.3112,39.3244,39800.0
2014-01-14 14:40:00,59.84,59.9,59.83,59.9,28100.0,39.3244,39.3638,39.3178,39.3638,28100.0
2014-01-14 14:50:00,59.9,59.95,59.83,59.86,62400.0,39.3638,39.3967,39.3178,39.3375,62400.0
2014-01-14 15:00:00,59.85,59.88,59.84,59.87,63000.0,39.331,39.3507,39.3244,39.3441,63000.0
2014-01-14 15:10:00,59.86,59.92,59.84,59.91,113900.0,39.3375,39.377,39.3244,39.3704,113900.0
2014-01-14 15:20:00,59.9,59.92,59.85,59.88,52100.0,39.3638,39.377,39.331,39.3507,52100.0
2014-01-14 15:30:00,59.88,59.92,59.8,59.84,89000.0,39.3507,39.377,39.2981,39.3244,89000.0
2014-01-14 15:40:00,59.84,59.84,59.75,59.81,138800.0,39.3244,39.3244,39.2652,39.3047,138800.0
2014-01-14 15:50:00,59.8,59.88,59.78,59.87,142500.0,39.2981,39.3507,39.285,39.3441,142500.0
2014-01-15 09:30:00,59.82,59.84,59.6,59.66,85900.0,39.3112,39.3244,39.1667,39.2061,85900.0
2014-01-15 09:40:00,59.67,59.79,59.59,59.71,95900.0,39.2127,39.2915,39.1601,39.239,95900.0
2014-01-15 09:50:00,59.7,59.73,59.65,59.72,33400.0,39.2324,39.2521,39.1995,39.2455,33400.0
2014-01-15 10:00:00,59.71,59.86,59.71,59.86,78500.0,39.239,39.3375,39.239,39.3375,78500.0
2014-01-15 10:10:00,59.85,59.92,59.82,59.9,37700.0,39.331,39.377,39.3112,39.3638,37700.0
2014-01-15 10:20:00,59.91,60.08,59.88,60.02,167300.0,39.3704,39.4821,39.3507,39.4427,167300.0
2014-01-15 10:30:00,60.02,60.07,59.93,59.97,59500.0,39.4427,39.4755,39.3835,39.4098,59500.0
2014-01-15 10:40:00,59.97,60.03,59.95,59.99,20500.0,39.4098,39.4493,39.3967,39.423,20500.0
2014-01-15 10:50:00,59.98,60.07,59.93,60.05,128300.0,39.4164,39.4755,39.3835,39.4624,128300.0
2014-01-15 11:00:00,60.05,60.24,60.05,60.21,49400.0,39.4624,39.5873,39.4624,39.5675,49400.0
2014-01-15 11:10:00,60.22,60.23,60.1,60.1,40400.0,39.5741,39.5807,39.4953,39.4953,40400.0
2014-01-15 11:20:00,60.09,60.1,59.89,59.9,261700.0,39.4887,39.4953,39.3572,39.3638,261700.0
2014-01-15 11:30:00,59.9,60.06,59.9,60.05,51000.0,39.3638,39.469,39.3638,39.4624,51000.0
2014-01-15 11:40:00,60.05,60.08,59.92,59.97,31800.0,39.4624,39.4821,39.377,39.4098,31800.0
2014-01-15 11:50:00,59.97,60.01,59.9,59.99,37300.0,39.4098,39.4361,39.3638,39.423,37300.0
2014-01-15 12:00:00,60.01,60.12,60.01,60.1,12900.0,39.4361,39.5084,39.4361,39.4953,12900.0
2014-01-15 12:10:00,60.11,60.15,60.01,60.05,132200.0,39.5018,39.5281,39.4361,39.4624,132200.0
2014-01-15 12:20:00,60.05,60.14,60.05,60.12,18400.0,39.4624,39.5215,39.4624,39.5084,18400.0
2014-01-15 12:30:00,60.13,60.21,60.11,60.21,51800.0,39.515,39.5675,39.5018,39.5675,51800.0
2014-01-15 12:40:00,60.21,60.22,60.16,60.22,25300.0,39.5675,39.5741,39.5347,39.5741,25300.0
2014-01-15 12:50:00,60.21,60.29,60.21,60.25,32400.0,39.5675,39.6201,39.5675,39.5938,32400.0
2014-01-15 13:00:00,60.25,60.3,60.24,60.25,23800.0,39.5938,39.6267,39.5873,39.5938,23800.0
2014-01-15 13:10:00,60.25,60.25,60.16,60.17,12700.0,39.5938,39.5938,39.5347,39.5413,12700.0
2014-01-15 13:20:00,60.18,60.18,60.05,60.06,12800.0,39.5478,39.5478,39.4624,39.469,12800.0
2014-01-15 13:30:00,60.06,60.17,60.05,60.09,21000.0,39.469,39.5413,39.4624,39.4887,21000.0
2014-01-15 13:40:00,60.08,60.18,60.05,60.13,20500.0,39.4821,39.5478,39.4624,39.515,20500.0
2014-01-15 13:50:00,60.13,60.2,60.09,60.11,19900.0,39.515,39.561,39.4887,39.5018,19900.0
2014-01-15 14:00:00,60.1,60.12,60.05,60.09,15200.0,39.4953,39.5084,39.4624,39.4887,15200.0
2014-01-15 14:10:00,60.09,60.19,60.06,60.17,41000.0,39.4887,39.5544,39.469,39.5413,41000.0
2014-01-15 14:20:00,60.18,60.27,60.18,60.27,38600.0,39.5478,39.607,39.5478,39.607,38600.0
2014-01-15 14:30:00,60.27,60.3,60.26,60.26,21400.0,39.607,39.6267,39.6004,39.6004,21400.0
2014-01-15 14:40:00,60.26,60.28,60.23,60.28,22900.0,39.6004,39.6135,39.5807,39.6135,22900.0
2014-01-15 14:50:00,60.28,60.31,60.25,60.31,23600.0,39.6135,39.6333,39.5938,39.6333,23600.0
2014-01-15 15:00:00,60.3,60.31,60.24,60.24,21600.0,39.6267,39.6333,39.5873,39.5873,21600.0
2014-01-15 15:10:00,60.23,60.24,60.17,60.18,30600.0,39.5807,39.5873,39.5413,39.5478,30600.0
2014-01-15 15:20:00,60.18,60.21,60.14,60.2,45300.0,39.5478,39.5675,39.5215,39.561,45300.0
2014-01-15 15:30:00,60.21,60.28,60.21,60.28,73700.0,39.5675,39.6135,39.5675,39.6135,73700.0
2014-01-15 15:40:00,60.29,60.3,60.23,60.28,88700.0,39.6201,39.6267,39.5807,39.6135,88700.0
2014-01-15 15:50:00,60.28,60.37,60.28,60.34,127100.0,39.6135,39.6727,39.6135,39.653,127100.0
2014-01-16 09:30:00,60.24,60.38,60.04,60.24,81700.0,39.5873,39.6793,39.4558,39.5873,81700.0
2014-01-16 09:40:00,60.22,60.3,60.16,60.3,13200.0,39.5741,39.6267,39.5347,39.6267,13200.0
2014-01-16 09:50:00,60.28,60.39,60.24,60.37,40300.0,39.6135,39.6858,39.5873,39.6727,40300.0
2014-01-16 10:00:00,60.37,60.41,60.34,60.36,30600.0,39.6727,39.699,39.653,39.6661,30600.0
2014-01-16 10:10:00,60.35,60.41,60.33,60.4,21900.0,39.6595,39.699,39.6464,39.6924,21900.0
2014-01-16 10:20:00,60.41,60.48,60.4,60.46,15900.0,39.699,39.745,39.6924,39.7318,15900.0
2014-01-16 10:30:00,60.47,60.49,60.36,60.36,14100.0,39.7384,39.7515,39.6661,39.6661,14100.0
2014-01-16 10:40:00,60.38,60.38,60.34,60.35,36100.0,39.6793,39.6793,39.653,39.6595,36100.0
2014-01-16 10:50:00,60.35,60.35,60.29,60.33,59000.0,39.6595,39.6595,39.6201,39.6464,59000.0
2014-01-16 11:00:00,60.3,60.39,60.3,60.36,49500.0,39.6267,39.6858,39.6267,39.6661,49500.0
2014-01-16 11:10:00,60.35,60.37,60.2,60.29,81800.0,39.6595,39.6727,39.561,39.6201,81800.0
2014-01-16 11:20:00,60.29,60.29,60.21,60.25,77900.0,39.6201,39.6201,39.5675,39.5938,77900.0
2014-01-16 11:30:00,60.27,60.33,60.26,60.3,17400.0,39.607,39.6464,39.6004,39.6267,17400.0
2014-01-16 11:40:00,60.31,60.33,60.26,60.31,29300.0,39.6333,39.6464,39.6004,39.6333,29300.0
2014-01-16 11:50:00,60.32,60.33,60.26,60.3,31900.0,39.6398,39.6464,39.6004,39.6267,31900.0
2014-01-16 12:00:00,60.3,60.34,60.28,60.33,27000.0,39.6267,39.653,39.6135,39.6464,27000.0
2014-01-16 12:10:00,60.32,60.34,60.29,60.33,13600.0,39.6398,39.653,39.6201,39.6464,13600.0
2014-01-16 12:20:00,60.34,60.37,60.32,60.36,14100.0,39.653,39.6727,39.6398,39.6661,14100.0
2014-01-16 12:30:00,60.37,60.41,60.36,60.4,20000.0,39.6727,39.699,39.6661,39.6924,20000.0
2014-01-16 12:40:00,60.4,60.41,60.4,60.4,35100.0,39.6924,39.699,39.6924,39.6924,35100.0
2014-01-16 12:50:00,60.4,60.41,60.39,60.41,14200.0,39.6924,39.699,39.6858,39.699,14200.0
2014-01-16 13:00:00,60.4,60.45,60.39,60.45,23300.0,39.6924,39.7253,39.6858,39.7253,23300.0
2014-01-16 13:10:00,60.45,60.5,60.44,60.48,29400.0,39.7253,39.7581,39.7187,39.745,29400.0
2014-01-16 13:20:00,60.48,60.48,60.38,60.38,54200.0,39.745,39.745,39.6793,39.6793,54200.0
2014-01-16 13:30:00,60.38,60.38,60.35,60.37,28600.0,39.6793,39.6793,39.6595,39.6727,28600.0
2014-01-16 13:40:00,60.37,60.4,60.34,60.35,29200.0,39.6727,39.6924,39.653,39.6595,29200.0
2014-01-16 13:50:00,60.35,60.37,60.35,60.36,19400.0,39.6595,39.6727,39.6595,39.6661,19400.0
2014-01-16 14:00:00,60.36,60.39,60.35,60.37,34800.0,39.6661,39.6858,39.6595,39.6727,34800.0
2014-01-16 14:10:00,60.37,60.37,60.34,60.35,23400.0,39.6727,39.6727,39.653,39.6595,23400.0
2014-01-16 14:20:00,60.35,60.38,60.34,60.37,73100.0,39.6595,39.6793,39.653,39.6727,73100.0
2014-01-16 14:30:00,60.38,60.38,60.34,60.37,14400.0,39.6793,39.6793,39.653,39.6727,14400.0
2014-01-16 14:40:00,60.38,60.38,60.35,60.38,14400.0,39.6793,39.6793,39.6595,39.6793,14400.0
2014-01-16 14:50:00,60.37,60.37,60.35,60.37,20200.0,39.6727,39.6727,39.6595,39.6727,20200.0
2014-01-16 15:00:00,60.36,60.39,60.35,60.39,22900.0,39.6661,39.6858,39.6595,39.6858,22900.0
2014-01-16 15:10:00,60.39,60.41,60.37,60.39,73800.0,39.6858,39.699,39.6727,39.6858,73800.0
2014-01-16 15:20:00,60.39,60.4,60.38,60.39,28000.0,39.6858,39.6924,39.6793,39.6858,28000.0
2014-01-16 15:30:00,60.39,60.43,60.38,60.39,76000.0,39.6858,39.7121,39.6793,39.6858,76000.0
2014-01-16 15:40:00,60.39,60.44,60.37,60.41,114600.0,39.6858,39.7187,39.6727,39.699,114600.0
2014-01-16 15:50:00,60.41,60.5,60.39,60.5,188000.0,39.699,39.7581,39.6858,39.7581,188000.0
2014-01-17 09:30:00,60.74,60.83,60.67,60.7,266400.0,39.9158,39.975,39.8698,39.8895,266400.0
2014-01-17 09:40:00,60.66,60.77,60.37,60.4,46800.0,39.8633,39.9355,39.6727,39.6924,46800.0
2014-01-17 09:50:00,60.35,60.49,60.33,60.44,59400.0,39.6595,39.7515,39.6464,39.7187,59400.0
2014-01-17 10:00:00,60.4,60.5,60.36,60.47,46900.0,39.6924,39.7581,39.6661,39.7384,46900.0
2014-01-17 10:10:00,60.49,60.59,60.49,60.59,39200.0,39.7515,39.8173,39.7515,39.8173,39200.0
2014-01-17 10:20:00,60.59,60.63,60.49,60.5,22200.0,39.8173,39.8435,39.7515,39.7581,22200.0
2014-01-17 10:30:00,60.52,60.62,60.52,60.62,59600.0,39.7713,39.837,39.7713,39.837,59600.0
2014-01-17 10:40:00,60.62,60.62,60.58,60.6,33300.0,39.837,39.837,39.8107,39.8238,33300.0
2014-01-17 10:50:00,60.6,60.63,60.55,60.6,45300.0,39.8238,39.8435,39.791,39.8238,45300.0
2014-01-17 11:00:00,60.61,60.66,60.6,60.65,23900.0,39.8304,39.8633,39.8238,39.8567,23900.0
2014-01-17 11:10:00,60.65,60.67,60.59,60.64,20000.0,39.8567,39.8698,39.8173,39.8501,20000.0
2014-01-17 11:20:00,60.64,60.66,60.64,60.65,18400.0,39.8501,39.8633,39.8501,39.8567,18400.0
2014-01-17 11:30:00,60.66,60.67,60.63,60.63,20400.0,39.8633,39.8698,39.8435,39.8435,20400.0
2014-01-17 11:40:00,60.64,60.7,60.64,60.7,18100.0,39.8501,39.8895,39.8501,39.8895,18100.0
2014-01-17 11:50:00,60.71,60.71,60.67,60.7,12800.0,39.8961,39.8961,39.8698,39.8895,12800.0
2014-01-17 12:00:00,60.69,60.72,60.65,60.7,18800.0,39.883,39.9027,39.8567,39.8895,18800.0
2014-01-17 12:10:00,60.7,60.77,60.69,60.75,13600.0,39.8895,39.9355,39.883,39.9224,13600.0
2014-01-17 12:20:00,60.75,60.76,60.74,60.76,11300.0,39.9224,39.929,39.9158,39.929,11300.0
2014-01-17 12:30:00,60.75,60.76,60.75,60.76,12600.0,39.9224,39.929,39.9224,39.929,12600.0
2014-01-17 12:40:00,60.76,60.77,60.73,60.74,13800.0,39.929,39.9355,39.9093,39.9158,13800.0
2014-01-17 12:50:00,60.74,60.75,60.71,60.71,47500.0,39.9158,39.9224,39.8961,39.8961,47500.0
2014-01-17 13:00:00,60.73,60.73,60.69,60.69,17900.0,39.9093,39.9093,39.883,39.883,17900.0
2014-01-17 13:10:00,60.7,60.76,60.65,60.74,42500.0,39.8895,39.929,39.8567,39.9158,42500.0
2014-01-17 13:20:00,60.75,60.77,60.7,60.71,21300.0,39.9224,39.9355,39.8895,39.8961,21300.0
2014-01-17 13:30:00,60.72,60.76,60.71,60.75,17400.0,39.9027,39.929,39.8961,39.9224,17400.0
2014-01-17 13:40:00,60.75,60.77,60.72,60.74,26100.0,39.9224,39.9355,39.9027,39.9158,26100.0
2014-01-17 13:50:00,60.74,60.77,60.74,60.75,12600.0,39.9158,39.9355,39.9158,39.9224,12600.0
2014-01-17 14:00:00,60.75,60.78,60.72,60.73,19500.0,39.9224,39.9421,39.9027,39.9093,19500.0
2014-01-17 14:10:00,60.73,60.76,60.7,60.75,25500.0,39.9093,39.929,39.8895,39.9224,25500.0
2014-01-17 14:20:00,60.75,60.76,60.73,60.75,28300.0,39.9224,39.929,39.9093,39.9224,28300.0
2014-01-17 14:30:00,60.75,60.76,60.73,60.75,20600.0,39.9224,39.929,39.9093,39.9224,20600.0
2014-01-17 14:40:00,60.75,60.75,60.71,60.72,22400.0,39.9224,39.9224,39.8961,39.9027,22400.0
2014-01-17 14:50:00,60.72,60.75,60.72,60.74,31600.0,39.9027,39.9224,39.9027,39.9158,31600.0
2014-01-17 15:00:00,60.74,60.76,60.66,60.66,23700.0,39.9158,39.929,39.8633,39.8633,23700.0
2014-01-17 15:10:00,60.65,60.65,60.58,60.6,33400.0,39.8567,39.8567,39.8107,39.8238,33400.0
2014-01-17 15:20:00,60.6,60.63,60.59,60.6,28900.0,39.8238,39.8435,39.8173,39.8238,28900.0
2014-01-17 15:30:00,60.6,60.61,60.55,60.6,80700.0,39.8238,39.8304,39.791,39.8238,80700.0
2014-01-17 15:40:00,60.6,60.69,60.54,60.67,65800.0,39.8238,39.883,39.7844,39.8698,65800.0
2014-01-17 15:50:00,60.67,60.73,60.61,60.71,115600.0,39.8698,39.9093,39.8304,39.8961,115600.0
2014-01-21 09:30:00,60.69,60.88,60.5,60.52,89700.0,39.883,40.0078,39.7581,39.7713,89700.0
2014-01-21 09:40:00,60.53,60.67,60.5,60.64,222300.0,39.7778,39.8698,39.7581,39.8501,222300.0
2014-01-21 09:50:00,60.66,60.7,60.6,60.63,24000.0,39.8633,39.8895,39.8238,39.8435,24000.0
2014-01-21 10:00:00,60.64,60.67,60.53,60.55,27400.0,39.8501,39.8698,39.7778,39.791,27400.0
2014-01-21 10:10:00,60.54,60.54,60.29,60.36,29600.0,39.7844,39.7844,39.6201,39.6661,29600.0
2014-01-21 10:20:00,60.37,60.5,60.35,60.5,32000.0,39.6727,39.7581,39.6595,39.7581,32000.0
2014-01-21 10:30:00,60.51,60.56,60.38,60.42,60100.0,39.7647,39.7975,39.6793,39.7055,60100.0
2014-01-21 10:40:00,60.42,60.55,60.42,60.46,24900.0,39.7055,39.791,39.7055,39.7318,24900.0
2014-01-21 10:50:00,60.44,60.5,60.42,60.48,19600.0,39.7187,39.7581,39.7055,39.745,19600.0
2014-01-21 11:00:00,60.49,60.5,60.24,60.24,36100.0,39.7515,39.7581,39.5873,39.5873,36100.0
2014-01-21 11:10:00,60.23,60.23,60.12,60.16,21200.0,39.5807,39.5807,39.5084,39.5347,21200.0
2014-01-21 11:20:00,60.15,60.18,60.1,60.13,12300.0,39.5281,39.5478,39.4953,39.515,12300.0
2014-01-21 11:30:00,60.12,60.2,60.07,60.19,75500.0,39.5084,39.561,39.4755,39.5544,75500.0
2014-01-21 11:40:00,60.2,60.22,60.13,60.2,22500.0,39.561,39.5741,39.515,39.561,22500.0
2014-01-21 11:50:00,60.19,60.19,59.96,60.01,60600.0,39.5544,39.5544,39.4032,39.4361,60600.0
2014-01-21 12:00:00,60.0,60.01,59.91,59.92,18000.0,39.4295,39.4361,39.3704,39.377,18000.0
2014-01-21 12:10:00,59.93,59.93,59.86,59.89,34300.0,39.3835,39.3835,39.3375,39.3572,34300.0
2014-01-21 12:20:00,59.9,60.05,59.89,60.04,93500.0,39.3638,39.4624,39.3572,39.4558,93500.0
2014-01-21 12:30:00,60.05,60.19,60.04,60.19,21100.0,39.4624,39.5544,39.4558,39.5544,21100.0
2014-01-21 12:40:00,60.18,60.3,60.17,60.3,72000.0,39.5478,39.6267,39.5413,39.6267,72000.0
2014-01-21 12:50:00,60.3,60.36,60.21,60.28,127600.0,39.6267,39.6661,39.5675,39.6135,127600.0
2014-01-21 13:00:00,60.28,60.55,60.27,60.54,48300.0,39.6135,39.791,39.607,39.7844,48300.0
2014-01-21 13:10:00,60.54,60.57,60.48,60.52,65900.0,39.7844,39.8041,39.745,39.7713,65900.0
2014-01-21 13:20:00,60.53,60.54,60.48,60.52,26200.0,39.7778,39.7844,39.745,39.7713,26200.0
2014-01-21 13:30:00,60.51,60.53,60.48,60.53,30400.0,39.7647,39.7778,39.745,39.7778,30400.0
2014-01-21 13:40:00,60.53,60.62,60.51,60.61,26500.0,39.7778,39.837,39.7647,39.8304,26500.0
2014-01-21 13:50:00,60.6,60.68,60.6,60.64,21000.0,39.8238,39.8764,39.8238,39.8501,21000.0
2014-01-21 14:00:00,60.62,60.71,60.62,60.71,54600.0,39.837,39.8961,39.837,39.8961,54600.0
2014-01-21 14:10:00,60.7,60.75,60.68,60.73,78800.0,39.8895,39.9224,39.8764,39.9093,78800.0
2014-01-21 14:20:00,60.73,60.78,60.71,60.75,39300.0,39.9093,39.9421,39.8961,39.9224,39300.0
2014-01-21 14:30:00,60.75,60.81,60.75,60.78,88200.0,39.9224,39.9618,39.9224,39.9421,88200.0
2014-01-21 14:40:00,60.78,60.8,60.59,60.61,167400.0,39.9421,39.9553,39.8173,39.8304,167400.0
2014-01-21 14:50:00,60.62,60.64,60.56,60.6,203600.0,39.837,39.8501,39.7975,39.8238,203600.0
2014-01-21 15:00:00,60.6,60.67,60.57,60.67,71700.0,39.8238,39.8698,39.8041,39.8698,71700.0
2014-01-21 15:10:00,60.66,60.78,60.66,60.76,50900.0,39.8633,39.9421,39.8633,39.929,50900.0
2014-01-21 15:20:00,60.76,60.8,60.73,60.77,76100.0,39.929,39.9553,39.9093,39.9355,76100.0
2014-01-21 15:30:00,60.76,60.78,60.74,60.77,68000.0,39.929,39.9421,39.9158,39.9355,68000.0
2014-01-21 15:40:00,60.77,60.86,60.76,60.81,67500.0,39.9355,39.9947,39.929,39.9618,67500.0
2014-01-21 15:50:00,60.8,60.85,60.78,60.84,165800.0,39.9553,39.9881,39.9421,39.9815,165800.0
2014-01-22 09:30:00,60.82,61.22,60.71,60.88,80800.0,39.9684,40.2313,39.8961,40.0078,80800.0
2014-01-22 09:40:00,60.89,60.91,60.77,60.8,50300.0,40.0144,40.0276,39.9355,39.9553,50300.0
2014-01-22 09:50:00,60.81,60.89,60.81,60.89,64600.0,39.9618,40.0144,39.9618,40.0144,64600.0
2014-01-22 10:00:00,60.9,60.98,60.82,60.85,42900.0,40.021,40.0736,39.9684,39.9881,42900.0
2014-01-22 10:10:00,60.85,60.89,60.78,60.84,73700.0,39.9881,40.0144,39.9421,39.9815,73700.0
2014-01-22 10:20:00,60.84,60.89,60.83,60.83,67000.0,39.9815,40.0144,39.975,39.975,67000.0
2014-01-22 10:30:00,60.84,60.85,60.71,60.8,61700.0,39.9815,39.9881,39.8961,39.9553,61700.0
2014-01-22 10:40:00,60.81,60.89,60.75,60.75,64000.0,39.9618,40.0144,39.9224,39.9224,64000.0
2014-01-22 10:50:00,60.75,60.8,60.75,60.8,38400.0,39.9224,39.9553,39.9224,39.9553,38400.0
2014-01-22 11:00:00,60.79,60.95,60.78,60.92,137300.0,39.9487,40.0538,39.9421,40.0341,137300.0
2014-01-22 11:10:00,60.93,61.03,60.88,61.03,160000.0,40.0407,40.1064,40.0078,40.1064,160000.0
2014-01-22 11:20:00,61.03,61.1,61.01,61.1,40200.0,40.1064,40.1524,40.0933,40.1524,40200.0
2014-01-22 11:30:00,61.1,61.21,61.07,61.19,57400.0,40.1524,40.2247,40.1327,40.2116,57400.0
2014-01-22 11:40:00,61.2,61.21,60.99,61.02,33100.0,40.2181,40.2247,40.0801,40.0998,33100.0
2014-01-22 11:50:00,61.03,61.1,60.92,61.0,26900.0,40.1064,40.1524,40.0341,40.0867,26900.0
2014-01-22 12:00:00,61.01,61.01,60.99,60.99,17400.0,40.0933,40.0933,40.0801,40.0801,17400.0
2014-01-22 12:10:00,61.0,61.06,60.92,61.05,33600.0,40.0867,40.1261,40.0341,40.1196,33600.0
2014-01-22 12:20:00,61.05,61.1,61.05,61.08,26900.0,40.1196,40.1524,40.1196,40.1393,26900.0
2014-01-22 12:30:00,61.08,61.09,60.95,61.0,29000.0,40.1393,40.1458,40.0538,40.0867,29000.0
2014-01-22 12:40:00,61.0,61.06,60.98,61.0,21600.0,40.0867,40.1261,40.0736,40.0867,21600.0
2014-01-22 12:50:00,60.99,61.03,60.98,60.99,19800.0,40.0801,40.1064,40.0736,40.0801,19800.0
2014-01-22 13:00:00,61.01,61.01,60.88,60.9,31800.0,40.0933,40.0933,40.0078,40.021,31800.0
2014-01-22 13:10:00,60.9,60.99,60.88,60.91,20000.0,40.021,40.0801,40.0078,40.0276,20000.0
2014-01-22 13:20:00,60.91,60.92,60.89,60.89,20100.0,40.0276,40.0341,40.0144,40.0144,20100.0
2014-01-22 13:30:00,60.88,60.88,60.75,60.78,29800.0,40.0078,40.0078,39.9224,39.9421,29800.0
2014-01-22 13:40:00,60.79,60.79,60.73,60.75,24200.0,39.9487,39.9487,39.9093,39.9224,24200.0
2014-01-22 13:50:00,60.75,60.82,60.74,60.8,33500.0,39.9224,39.9684,39.9158,39.9553,33500.0
2014-01-22 14:00:00,60.79,60.83,60.79,60.8,84400.0,39.9487,39.975,39.9487,39.9553,84400.0
2014-01-22 14:10:00,60.81,61.0,60.8,61.0,69400.0,39.9618,40.0867,39.9553,40.0867,69400.0
2014-01-22 14:20:00,61.0,61.0,60.98,61.0,37400.0,40.0867,40.0867,40.0736,40.0867,37400.0
2014-01-22 14:30:00,60.99,61.0,60.87,60.9,37700.0,40.0801,40.0867,40.0013,40.021,37700.0
2014-01-22 14:40:00,60.89,60.89,60.79,60.8,30800.0,40.0144,40.0144,39.9487,39.9553,30800.0
2014-01-22 14:50:00,60.81,60.85,60.79,60.85,28200.0,39.9618,39.9881,39.9487,39.9881,28200.0
2014-01-22 15:00:00,60.85,60.97,60.85,60.85,33800.0,39.9881,40.067,39.9881,39.9881,33800.0
2014-01-22 15:10:00,60.85,60.88,60.8,60.81,53000.0,39.9881,40.0078,39.9553,39.9618,53000.0
2014-01-22 15:20:00,60.81,60.83,60.8,60.8,32200.0,39.9618,39.975,39.9553,39.9553,32200.0
2014-01-22 15:30:00,60.81,60.85,60.8,60.82,64700.0,39.9618,39.9881,39.9553,39.9684,64700.0
2014-01-22 15:40:00,60.82,60.94,60.79,60.86,152500.0,39.9684,40.0473,39.9487,39.9947,152500.0
2014-01-22 15:50:00,60.87,60.94,60.84,60.94,202500.0,40.0013,40.0473,39.9815,40.0473,202500.0
2014-01-23 09:30:00,60.48,60.51,60.1,60.12,69100.0,39.745,39.7647,39.4953,39.5084,69100.0
2014-01-23 09:40:00,60.11,60.27,60.07,60.17,55500.0,39.5018,39.607,39.4755,39.5413,55500.0
2014-01-23 09:50:00,60.16,60.24,60.03,60.1,113900.0,39.5347,39.5873,39.4493,39.4953,113900.0
2014-01-23 10:00:00,60.1,60.22,60.05,60.12,106300.0,39.4953,39.5741,39.4624,39.5084,106300.0
2014-01-23 10:10:00,60.11,60.19,60.1,60.16,92100.0,39.5018,39.5544,39.4953,39.5347,92100.0
2014-01-23 10:20:00,60.17,60.26,60.17,60.2,76700.0,39.5413,39.6004,39.5413,39.561,76700.0
2014-01-23 10:30:00,60.21,60.21,60.01,60.02,95000.0,39.5675,39.5675,39.4361,39.4427,95000.0
2014-01-23 10:40:00,60.02,60.07,59.89,59.99,110000.0,39.4427,39.4755,39.3572,39.423,110000.0
2014-01-23 10:50:00,59.98,59.98,59.77,59.9,79800.0,39.4164,39.4164,39.2784,39.3638,79800.0
2014-01-23 11:00:00,59.9,59.9,59.62,59.63,60800.0,39.3638,39.3638,39.1798,39.1864,60800.0
2014-01-23 11:10:00,59.63,59.72,59.62,59.7,57100.0,39.1864,39.2455,39.1798,39.2324,57100.0
2014-01-23 11:20:00,59.7,59.83,59.67,59.79,104000.0,39.2324,39.3178,39.2127,39.2915,104000.0
2014-01-23 11:30:00,59.78,59.82,59.69,59.73,35700.0,39.285,39.3112,39.2258,39.2521,35700.0
2014-01-23 11:40:00,59.73,59.77,59.7,59.76,37400.0,39.2521,39.2784,39.2324,39.2718,37400.0
2014-01-23 11:50:00,59.77,59.94,59.77,59.82,41900.0,39.2784,39.3901,39.2784,39.3112,41900.0
2014-01-23 12:00:00,59.82,59.83,59.79,59.81,155500.0,39.3112,39.3178,39.2915,39.3047,155500.0
2014-01-23 12:10:00,59.81,59.92,59.81,59.91,30100.0,39.3047,39.377,39.3047,39.3704,30100.0
2014-01-23 12:20:00,59.9,59.91,59.8,59.86,46400.0,39.3638,39.3704,39.2981,39.3375,46400.0
2014-01-23 12:30:00,59.84,59.84,59.73,59.8,107300.0,39.3244,39.3244,39.2521,39.2981,107300.0
2014-01-23 12:40:00,59.79,59.83,59.75,59.75,29000.0,39.2915,39.3178,39.2652,39.2652,29000.0
2014-01-23 12:50:00,59.75,59.76,59.66,59.72,25600.0,39.2652,39.2718,39.2061,39.2455,25600.0
2014-01-23 13:00:00,59.72,59.73,59.55,59.56,20300.0,39.2455,39.2521,39.1338,39.1404,20300.0
2014-01-23 13:10:00,59.57,59.63,59.55,59.6,15300.0,39.147,39.1864,39.1338,39.1667,15300.0
2014-01-23 13:20:00,59.59,59.63,59.55,59.56,19300.0,39.1601,39.1864,39.1338,39.1404,19300.0
2014-01-23 13:30:00,59.56,59.59,59.53,59.55,27700.0,39.1404,39.1601,39.1207,39.1338,27700.0
2014-01-23 13:40:00,59.55,59.59,59.48,59.5,47600.0,39.1338,39.1601,39.0878,39.101,47600.0
2014-01-23 13:50:00,59.51,59.53,59.49,59.5,25100.0,39.1075,39.1207,39.0944,39.101,25100.0
2014-01-23 14:00:00,59.5,59.53,59.48,59.52,82900.0,39.101,39.1207,39.0878,39.1141,82900.0
2014-01-23 14:10:00,59.52,59.59,59.52,59.56,51000.0,39.1141,39.1601,39.1141,39.1404,51000.0
2014-01-23 14:20:00,59.56,59.58,59.5,59.51,56300.0,39.1404,39.1535,39.101,39.1075,56300.0
2014-01-23 14:30:00,59.52,59.52,59.48,59.5,65100.0,39.1141,39.1141,39.0878,39.101,65100.0
2014-01-23 14:40:00,59.5,59.5,59.46,59.49,45000.0,39.101,39.101,39.0747,39.0944,45000.0
2014-01-23 14:50:00,59.5,59.51,59.46,59.5,58900.0,39.101,39.1075,39.0747,39.101,58900.0
2014-01-23 15:00:00,59.5,59.53,59.44,59.44,69500.0,39.101,39.1207,39.0615,39.0615,69500.0
2014-01-23 15:10:00,59.44,59.5,59.42,59.45,50200.0,39.0615,39.101,39.0484,39.0681,50200.0
2014-01-23 15:20:00,59.45,59.5,59.43,59.48,52400.0,39.0681,39.101,39.055,39.0878,52400.0
2014-01-23 15:30:00,59.48,59.52,59.46,59.48,147800.0,39.0878,39.1141,39.0747,39.0878,147800.0
2014-01-23 15:40:00,59.48,59.5,59.41,59.41,141300.0,39.0878,39.101,39.0418,39.0418,141300.0
2014-01-23 15:50:00,59.41,59.5,59.41,59.48,188900.0,39.0418,39.101,39.0418,39.0878,188900.0
2014-01-24 09:30:00,59.22,59.46,58.72,59.07,91300.0,38.917,39.0747,38.5884,38.8184,91300.0
2014-01-24 09:40:00,59.08,59.22,58.75,58.76,75100.0,38.8249,38.917,38.6081,38.6147,75100.0
2014-01-24 09:50:00,58.75,58.85,58.69,58.7,38600.0,38.6081,38.6738,38.5687,38.5752,38600.0
2014-01-24 10:00:00,58.69,58.71,58.55,58.57,38500.0,38.5687,38.5818,38.4767,38.4898,38500.0
2014-01-24 10:10:00,58.58,58.59,58.29,58.36,46000.0,38.4964,38.5029,38.3058,38.3518,46000.0
2014-01-24 10:20:00,58.36,58.58,58.33,58.54,24800.0,38.3518,38.4964,38.3321,38.4701,24800.0
2014-01-24 10:30:00,58.53,58.53,58.25,58.39,176100.0,38.4635,38.4635,38.2795,38.3715,176100.0
2014-01-24 10:40:00,58.4,58.43,58.3,58.37,71400.0,38.3781,38.3978,38.3124,38.3584,71400.0
2014-01-24 10:50:00,58.36,58.4,58.31,58.38,22200.0,38.3518,38.3781,38.3189,38.3649,22200.0
2014-01-24 11:00:00,58.37,58.45,58.24,58.24,27800.0,38.3584,38.4109,38.2729,38.2729,27800.0
2014-01-24 11:10:00,58.22,58.3,58.19,58.23,113700.0,38.2598,38.3124,38.2401,38.2664,113700.0
2014-01-24 11:20:00,58.22,58.22,57.97,58.0,25800.0,38.2598,38.2598,38.0955,38.1152,25800.0
2014-01-24 11:30:00,57.98,58.18,57.86,58.18,32400.0,38.1021,38.2335,38.0232,38.2335,32400.0
2014-01-24 11:40:00,58.19,58.41,58.19,58.35,51300.0,38.2401,38.3847,38.2401,38.3452,51300.0
2014-01-24 11:50:00,58.37,58.62,58.37,58.59,48100.0,38.3584,38.5227,38.3584,38.5029,48100.0
2014-01-24 12:00:00,58.59,58.64,58.4,58.48,28700.0,38.5029,38.5358,38.3781,38.4307,28700.0
2014-01-24 12:10:00,58.47,58.52,58.41,58.48,31000.0,38.4241,38.4569,38.3847,38.4307,31000.0
2014-01-24 12:20:00,58.48,58.53,58.46,58.47,27000.0,38.4307,38.4635,38.4175,38.4241,27000.0
2014-01-24 12:30:00,58.46,58.5,58.28,58.32,48900.0,38.4175,38.4438,38.2992,38.3255,48900.0
2014-01-24 12:40:00,58.32,58.32,58.21,58.25,14200.0,38.3255,38.3255,38.2532,38.2795,14200.0
2014-01-24 12:50:00,58.26,58.33,58.23,58.32,10900.0,38.2861,38.3321,38.2664,38.3255,10900.0
2014-01-24 13:00:00,58.31,58.31,58.21,58.29,19800.0,38.3189,38.3189,38.2532,38.3058,19800.0
2014-01-24 13:10:00,58.28,58.29,58.16,58.17,25900.0,38.2992,38.3058,38.2204,38.2269,25900.0
2014-01-24 13:20:00,58.17,58.19,58.04,58.09,27900.0,38.2269,38.2401,38.1415,38.1744,27900.0
2014-01-24 13:30:00,58.09,58.13,57.98,58.03,46600.0,38.1744,38.2006,38.1021,38.1349,46600.0
2014-01-24 13:40:00,58.02,58.04,58.0,58.03,34600.0,38.1284,38.1415,38.1152,38.1349,34600.0
2014-01-24 13:50:00,58.04,58.1,58.03,58.06,24100.0,38.1415,38.1809,38.1349,38.1546,24100.0
2014-01-24 14:00:00,58.06,58.06,57.88,57.93,36900.0,38.1546,38.1546,38.0364,38.0692,36900.0
2014-01-24 14:10:00,57.94,57.99,57.91,57.96,88600.0,38.0758,38.1086,38.0561,38.0889,88600.0
2014-01-24 14:20:00,57.96,58.01,57.92,57.97,151100.0,38.0889,38.1218,38.0626,38.0955,151100.0
2014-01-24 14:30:00,57.96,58.06,57.96,58.06,35300.0,38.0889,38.1546,38.0889,38.1546,35300.0
2014-01-24 14:40:00,58.06,58.07,58.0,58.04,22400.0,38.1546,38.1612,38.1152,38.1415,22400.0
2014-01-24 14:50:00,58.04,58.04,58.0,58.01,27300.0,38.1415,38.1415,38.1152,38.1218,27300.0
2014-01-24 15:00:00,58.01,58.13,57.99,58.13,42200.0,38.1218,38.2006,38.1086,38.2006,42200.0
2014-01-24 15:10:00,58.13,58.13,57.97,57.99,62700.0,38.2006,38.2006,38.0955,38.1086,62700.0
2014-01-24 15:20:00,57.99,57.99,57.92,57.99,61200.0,38.1086,38.1086,38.0626,38.1086,61200.0
2014-01-24 15:30:00,57.98,58.03,57.95,57.95,77400.0,38.1021,38.1349,38.0824,38.0824,77400.0
2014-01-24 15:40:00,57.95,57.98,57.72,57.72,135600.0,38.0824,38.1021,37.9312,37.9312,135600.0
2014-01-24 15:50:00,57.72,57.97,57.71,57.87,350800.0,37.9312,38.0955,37.9246,38.0298,350800.0
2014-01-27 09:30:00,57.9,57.9,57.65,57.8,68000.0,38.0495,38.0495,37.8852,37.9838,68000.0
2014-01-27 09:40:00,57.78,57.91,57.74,57.74,222400.0,37.9706,38.0561,37.9444,37.9444,222400.0
2014-01-27 09:50:00,57.73,57.77,57.52,57.66,36400.0,37.9378,37.9641,37.7998,37.8918,36400.0
2014-01-27 10:00:00,57.64,57.76,57.56,57.73,47800.0,37.8786,37.9575,37.8261,37.9378,47800.0
2014-01-27 10:10:00,57.73,57.75,57.6,57.61,29700.0,37.9378,37.9509,37.8524,37.8589,29700.0
2014-01-27 10:20:00,57.6,57.6,57.1,57.14,41300.0,37.8524,37.8524,37.5238,37.5501,41300.0
2014-01-27 10:30:00,57.15,57.29,56.99,57.0,55100.0,37.5566,37.6486,37.4515,37.4581,55100.0
2014-01-27 10:40:00,57.02,57.48,57.02,57.45,59200.0,37.4712,37.7735,37.4712,37.7538,59200.0
2014-01-27 10:50:00,57.43,57.47,57.32,57.34,28300.0,37.7406,37.7669,37.6684,37.6815,28300.0
2014-01-27 11:00:00,57.33,57.48,57.31,57.43,23900.0,37.6749,37.7735,37.6618,37.7406,23900.0
2014-01-27 11:10:00,57.41,57.56,57.32,57.52,26900.0,37.7275,37.8261,37.6684,37.7998,26900.0
2014-01-27 11:20:00,57.53,57.55,57.49,57.5,52800.0,37.8064,37.8195,37.7801,37.7866,52800.0
2014-01-27 11:30:00,57.48,57.51,57.18,57.2,64100.0,37.7735,37.7932,37.5763,37.5895,64100.0
2014-01-27 11:40:00,57.19,57.3,57.19,57.3,25900.0,37.5829,37.6552,37.5829,37.6552,25900.0
2014-01-27 11:50:00,57.3,57.3,57.15,57.2,78300.0,37.6552,37.6552,37.5566,37.5895,78300.0
2014-01-27 12:00:00,57.2,57.23,57.08,57.17,39100.0,37.5895,37.6092,37.5106,37.5698,39100.0
2014-01-27 12:10:00,57.2,57.24,57.13,57.14,29500.0,37.5895,37.6158,37.5435,37.5501,29500.0
2014-01-27 12:20:00,57.14,57.28,57.08,57.11,57400.0,37.5501,37.6421,37.5106,37.5303,57400.0
2014-01-27 12:30:00,57.12,57.15,56.98,57.04,55500.0,37.5369,37.5566,37.4449,37.4843,55500.0
2014-01-27 12:40:00,57.04,57.11,56.98,57.04,184200.0,37.4843,37.5303,37.4449,37.4843,184200.0
2014-01-27 12:50:00,57.04,57.08,57.0,57.05,23200.0,37.4843,37.5106,37.4581,37.4909,23200.0
2014-01-27 13:00:00,57.05,57.08,56.99,57.02,53200.0,37.4909,37.5106,37.4515,37.4712,53200.0
2014-01-27 13:10:00,57.04,57.12,56.99,57.09,117200.0,37.4843,37.5369,37.4515,37.5172,117200.0
2014-01-27 13:20:00,57.11,57.12,57.06,57.09,42300.0,37.5303,37.5369,37.4975,37.5172,42300.0
2014-01-27 13:30:00,57.09,57.14,57.06,57.08,49900.0,37.5172,37.5501,37.4975,37.5106,49900.0
2014-01-27 13:40:00,57.07,57.23,57.05,57.2,163600.0,37.5041,37.6092,37.4909,37.5895,163600.0
2014-01-27 13:50:00,57.2,57.32,57.19,57.25,52300.0,37.5895,37.6684,37.5829,37.6223,52300.0
2014-01-27 14:00:00,57.26,57.45,57.26,57.41,54900.0,37.6289,37.7538,37.6289,37.7275,54900.0
2014-01-27 14:10:00,57.41,57.55,57.4,57.51,47800.0,37.7275,37.8195,37.7209,37.7932,47800.0
2014-01-27 14:20:00,57.52,57.64,57.47,57.64,73200.0,37.7998,37.8786,37.7669,37.8786,73200.0
2014-01-27 14:30:00,57.64,57.81,57.64,57.81,78800.0,37.8786,37.9904,37.8786,37.9904,78800.0
2014-01-27 14:40:00,57.81,57.85,57.74,57.75,59100.0,37.9904,38.0166,37.9444,37.9509,59100.0
2014-01-27 14:50:00,57.75,57.96,57.74,57.94,57100.0,37.9509,38.0889,37.9444,38.0758,57100.0
2014-01-27 15:00:00,57.94,58.09,57.89,58.05,170200.0,38.0758,38.1744,38.0429,38.1481,170200.0
2014-01-27 15:10:00,58.06,58.22,58.01,58.1,132500.0,38.1546,38.2598,38.1218,38.1809,132500.0
2014-01-27 15:20:00,58.11,58.11,57.96,58.0,150100.0,38.1875,38.1875,38.0889,38.1152,150100.0
2014-01-27 15:30:00,58.0,58.12,57.92,58.1,163700.0,38.1152,38.1941,38.0626,38.1809,163700.0
2014-01-27 15:40:00,58.1,58.32,58.01,58.3,424900.0,38.1809,38.3255,38.1218,38.3124,424900.0
2014-01-27 15:50:00,58.3,58.37,58.17,58.3,882500.0,38.3124,38.3584,38.2269,38.3124,882500.0
2014-01-28 09:30:00,58.5,58.73,57.99,58.17,273800.0,38.4438,38.5949,38.1086,38.2269,273800.0
2014-01-28 09:40:00,58.19,58.55,58.11,58.5,291800.0,38.2401,38.4767,38.1875,38.4438,291800.0
2014-01-28 09:50:00,58.5,58.83,58.48,58.63,185500.0,38.4438,38.6607,38.4307,38.5292,185500.0
2014-01-28 10:00:00,58.66,58.88,58.66,58.8,86400.0,38.5489,38.6935,38.5489,38.6409,86400.0
2014-01-28 10:10:00,58.79,58.79,58.58,58.62,23700.0,38.6344,38.6344,38.4964,38.5227,23700.0
2014-01-28 10:20:00,58.61,58.74,58.54,58.58,28500.0,38.5161,38.6015,38.4701,38.4964,28500.0
2014-01-28 10:30:00,58.6,58.81,58.6,58.79,60500.0,38.5095,38.6475,38.5095,38.6344,60500.0
2014-01-28 10:40:00,58.78,58.78,58.6,58.66,22700.0,38.6278,38.6278,38.5095,38.5489,22700.0
2014-01-28 10:50:00,58.67,58.74,58.6,58.62,156600.0,38.5555,38.6015,38.5095,38.5227,156600.0
2014-01-28 11:00:00,58.62,58.74,58.58,58.6,35000.0,38.5227,38.6015,38.4964,38.5095,35000.0
2014-01-28 11:10:00,58.6,58.61,58.47,58.5,44700.0,38.5095,38.5161,38.4241,38.4438,44700.0
2014-01-28 11:20:00,58.52,58.55,58.46,58.49,19300.0,38.4569,38.4767,38.4175,38.4372,19300.0
2014-01-28 11:30:00,58.46,58.5,58.34,58.34,17600.0,38.4175,38.4438,38.3387,38.3387,17600.0
2014-01-28 11:40:00,58.34,58.36,58.1,58.12,49100.0,38.3387,38.3518,38.1809,38.1941,49100.0
2014-01-28 11:50:00,58.12,58.2,58.1,58.13,36200.0,38.1941,38.2466,38.1809,38.2006,36200.0
2014-01-28 12:00:00,58.13,58.15,58.04,58.1,24700.0,38.2006,38.2138,38.1415,38.1809,24700.0
2014-01-28 12:10:00,58.1,58.11,57.97,58.03,23100.0,38.1809,38.1875,38.0955,38.1349,23100.0
2014-01-28 12:20:00,58.04,58.11,58.01,58.04,17700.0,38.1415,38.1875,38.1218,38.1415,17700.0
2014-01-28 12:30:00,58.06,58.32,58.06,58.3,23600.0,38.1546,38.3255,38.1546,38.3124,23600.0
2014-01-28 12:40:00,58.3,58.44,58.3,58.35,43100.0,38.3124,38.4044,38.3124,38.3452,43100.0
2014-01-28 12:50:00,58.35,58.35,58.24,58.26,30100.0,38.3452,38.3452,38.2729,38.2861,30100.0
2014-01-28 13:00:00,58.25,58.34,58.25,58.28,18100.0,38.2795,38.3387,38.2795,38.2992,18100.0
2014-01-28 13:10:00,58.28,58.36,58.28,58.36,11100.0,38.2992,38.3518,38.2992,38.3518,11100.0
2014-01-28 13:20:00,58.37,58.39,58.27,58.27,23800.0,38.3584,38.3715,38.2927,38.2927,23800.0
2014-01-28 13:30:00,58.28,58.31,58.18,58.19,41300.0,38.2992,38.3189,38.2335,38.2401,41300.0
2014-01-28 13:40:00,58.2,58.2,58.14,58.14,24200.0,38.2466,38.2466,38.2072,38.2072,24200.0
2014-01-28 13:50:00,58.13,58.15,58.1,58.15,16300.0,38.2006,38.2138,38.1809,38.2138,16300.0
2014-01-28 14:00:00,58.15,58.19,58.12,58.18,22900.0,38.2138,38.2401,38.1941,38.2335,22900.0
2014-01-28 14:10:00,58.19,58.19,58.15,58.18,15400.0,38.2401,38.2401,38.2138,38.2335,15400.0
2014-01-28 14:20:00,58.17,58.26,58.17,58.21,19500.0,38.2269,38.2861,38.2269,38.2532,19500.0
2014-01-28 14:30:00,58.21,58.23,58.17,58.19,26200.0,38.2532,38.2664,38.2269,38.2401,26200.0
2014-01-28 14:40:00,58.21,58.23,58.15,58.17,16200.0,38.2532,38.2664,38.2138,38.2269,16200.0
2014-01-28 14:50:00,58.16,58.21,58.12,58.16,73600.0,38.2204,38.2532,38.1941,38.2204,73600.0
2014-01-28 15:00:00,58.17,58.21,58.01,58.03,56500.0,38.2269,38.2532,38.1218,38.1349,56500.0
2014-01-28 15:10:00,58.04,58.05,58.0,58.01,48200.0,38.1415,38.1481,38.1152,38.1218,48200.0
2014-01-28 15:20:00,58.01,58.02,57.91,58.01,72800.0,38.1218,38.1284,38.0561,38.1218,72800.0
2014-01-28 15:30:00,58.0,58.09,58.0,58.07,54200.0,38.1152,38.1744,38.1152,38.1612,54200.0
2014-01-28 15:40:00,58.06,58.09,58.02,58.04,108500.0,38.1546,38.1744,38.1284,38.1415,108500.0
2014-01-28 15:50:00,58.04,58.11,58.02,58.09,180500.0,38.1415,38.1875,38.1284,38.1744,180500.0
2014-01-29 09:30:00,57.67,57.85,57.44,57.64,98000.0,37.8984,38.0166,37.7472,37.8786,98000.0
2014-01-29 09:40:00,57.66,57.99,57.65,57.72,72600.0,37.8918,38.1086,37.8852,37.9312,72600.0
2014-01-29 09:50:00,57.74,57.87,57.6,57.61,46100.0,37.9444,38.0298,37.8524,37.8589,46100.0
2014-01-29 10:00:00,57.63,57.92,57.63,57.9,74800.0,37.8721,38.0626,37.8721,38.0495,74800.0
2014-01-29 10:10:00,57.89,57.89,57.73,57.76,46300.0,38.0429,38.0429,37.9378,37.9575,46300.0
2014-01-29 10:20:00,57.77,57.79,57.62,57.68,33900.0,37.9641,37.9772,37.8655,37.9049,33900.0
2014-01-29 10:30:00,57.7,58.01,57.7,57.88,42700.0,37.9181,38.1218,37.9181,38.0364,42700.0
2014-01-29 10:40:00,57.9,58.01,57.86,57.9,27900.0,38.0495,38.1218,38.0232,38.0495,27900.0
2014-01-29 10:50:00,57.94,58.0,57.9,57.9,31800.0,38.0758,38.1152,38.0495,38.0495,31800.0
2014-01-29 11:00:00,57.93,58.01,57.9,57.96,35000.0,38.0692,38.1218,38.0495,38.0889,35000.0
2014-01-29 11:10:00,57.97,58.03,57.9,57.92,39500.0,38.0955,38.1349,38.0495,38.0626,39500.0
2014-01-29 11:20:00,57.96,58.08,57.96,58.06,39100.0,38.0889,38.1678,38.0889,38.1546,39100.0
2014-01-29 11:30:00,58.05,58.07,57.97,58.03,17800.0,38.1481,38.1612,38.0955,38.1349,17800.0
2014-01-29 11:40:00,58.03,58.07,57.96,58.07,16700.0,38.1349,38.1612,38.0889,38.1612,16700.0
2014-01-29 11:50:00,58.07,58.17,58.03,58.16,28700.0,38.1612,38.2269,38.1349,38.2204,28700.0
2014-01-29 12:00:00,58.17,58.22,58.02,58.02,16300.0,38.2269,38.2598,38.1284,38.1284,16300.0
2014-01-29 12:10:00,58.02,58.04,57.96,57.99,13600.0,38.1284,38.1415,38.0889,38.1086,13600.0
2014-01-29 12:20:00,58.0,58.05,57.9,57.91,22100.0,38.1152,38.1481,38.0495,38.0561,22100.0
2014-01-29 12:30:00,57.9,57.91,57.79,57.85,24900.0,38.0495,38.0561,37.9772,38.0166,24900.0
2014-01-29 12:40:00,57.86,57.99,57.86,57.99,46700.0,38.0232,38.1086,38.0232,38.1086,46700.0
2014-01-29 12:50:00,58.0,58.03,57.98,57.98,12300.0,38.1152,38.1349,38.1021,38.1021,12300.0
2014-01-29 13:00:00,57.98,57.98,57.83,57.89,24500.0,38.1021,38.1021,38.0035,38.0429,24500.0
2014-01-29 13:10:00,57.89,57.9,57.8,57.83,18200.0,38.0429,38.0495,37.9838,38.0035,18200.0
2014-01-29 13:20:00,57.83,57.88,57.81,57.85,12500.0,38.0035,38.0364,37.9904,38.0166,12500.0
2014-01-29 13:30:00,57.85,57.88,57.8,57.8,15400.0,38.0166,38.0364,37.9838,37.9838,15400.0
2014-01-29 13:40:00,57.8,57.82,57.7,57.75,19900.0,37.9838,37.9969,37.9181,37.9509,19900.0
2014-01-29 13:50:00,57.76,57.82,57.72,57.8,31900.0,37.9575,37.9969,37.9312,37.9838,31900.0
2014-01-29 14:00:00,57.78,57.94,57.58,57.71,72500.0,37.9706,38.0758,37.8392,37.9246,72500.0
2014-01-29 14:10:00,57.7,57.74,57.41,57.47,36000.0,37.9181,37.9444,37.7275,37.7669,36000.0
2014-01-29 14:20:00,57.5,57.78,57.46,57.76,33900.0,37.7866,37.9706,37.7604,37.9575,33900.0
2014-01-29 14:30:00,57.76,57.82,57.67,57.82,39800.0,37.9575,37.9969,37.8984,37.9969,39800.0
2014-01-29 14:40:00,57.82,57.9,57.75,57.78,34000.0,37.9969,38.0495,37.9509,37.9706,34000.0
2014-01-29 14:50:00,57.77,57.83,57.58,57.61,25400.0,37.9641,38.0035,37.8392,37.8589,25400.0
2014-01-29 15:00:00,57.61,57.7,57.56,57.68,35800.0,37.8589,37.9181,37.8261,37.9049,35800.0
2014-01-29 15:10:00,57.67,57.69,57.52,57.52,155500.0,37.8984,37.9115,37.7998,37.7998,155500.0
2014-01-29 15:20:00,57.54,57.73,57.54,57.68,99400.0,37.8129,37.9378,37.8129,37.9049,99400.0
2014-01-29 15:30:00,57.68,57.71,57.57,57.67,130200.0,37.9049,37.9246,37.8326,37.8984,130200.0
2014-01-29 15:40:00,57.67,57.89,57.59,57.85,189700.0,37.8984,38.0429,37.8458,38.0166,189700.0
2014-01-29 15:50:00,57.83,57.84,57.62,57.66,193200.0,38.0035,38.0101,37.8655,37.8918,193200.0
2014-01-30 09:30:00,58.42,58.91,58.42,58.69,166400.0,38.3912,38.7132,38.3912,38.5687,166400.0
2014-01-30 09:40:00,58.69,58.74,58.46,58.55,45000.0,38.5687,38.6015,38.4175,38.4767,45000.0
2014-01-30 09:50:00,58.53,58.94,58.48,58.86,470500.0,38.4635,38.7329,38.4307,38.6804,470500.0
2014-01-30 10:00:00,58.84,59.02,58.71,58.89,42100.0,38.6672,38.7855,38.5818,38.7001,42100.0
2014-01-30 10:10:00,58.89,59.03,58.89,59.01,30400.0,38.7001,38.7921,38.7001,38.7789,30400.0
2014-01-30 10:20:00,59.01,59.38,58.98,59.36,59800.0,38.7789,39.0221,38.7592,39.009,59800.0
2014-01-30 10:30:00,59.33,59.58,59.31,59.57,85300.0,38.9892,39.1535,38.9761,39.147,85300.0
2014-01-30 10:40:00,59.55,59.59,59.45,59.48,63100.0,39.1338,39.1601,39.0681,39.0878,63100.0
2014-01-30 10:50:00,59.49,59.54,59.43,59.51,39500.0,39.0944,39.1272,39.055,39.1075,39500.0
2014-01-30 11:00:00,59.53,59.53,59.4,59.42,25400.0,39.1207,39.1207,39.0352,39.0484,25400.0
2014-01-30 11:10:00,59.43,59.44,59.34,59.35,26100.0,39.055,39.0615,38.9958,39.0024,26100.0
2014-01-30 11:20:00,59.35,59.42,59.34,59.34,16500.0,39.0024,39.0484,38.9958,38.9958,16500.0
2014-01-30 11:30:00,59.33,59.37,59.28,59.34,27100.0,38.9892,39.0155,38.9564,38.9958,27100.0
2014-01-30 11:40:00,59.31,59.6,59.31,59.59,861100.0,38.9761,39.1667,38.9761,39.1601,861100.0
2014-01-30 11:50:00,59.57,59.69,59.56,59.63,30600.0,39.147,39.2258,39.1404,39.1864,30600.0
2014-01-30 12:00:00,59.62,59.63,59.5,59.54,20600.0,39.1798,39.1864,39.101,39.1272,20600.0
2014-01-30 12:10:00,59.54,59.59,59.48,59.52,20600.0,39.1272,39.1601,39.0878,39.1141,20600.0
2014-01-30 12:20:00,59.51,59.53,59.46,59.46,51600.0,39.1075,39.1207,39.0747,39.0747,51600.0
2014-01-30 12:30:00,59.46,59.52,59.46,59.5,29200.0,39.0747,39.1141,39.0747,39.101,29200.0
2014-01-30 12:40:00,59.51,59.54,59.48,59.53,85700.0,39.1075,39.1272,39.0878,39.1207,85700.0
2014-01-30 12:50:00,59.53,59.6,59.52,59.52,24000.0,39.1207,39.1667,39.1141,39.1141,24000.0
2014-01-30 13:00:00,59.52,59.79,59.5,59.78,68400.0,39.1141,39.2915,39.101,39.285,68400.0
2014-01-30 13:10:00,59.79,59.89,59.78,59.88,46300.0,39.2915,39.3572,39.285,39.3507,46300.0
2014-01-30 13:20:00,59.88,59.96,59.85,59.89,53800.0,39.3507,39.4032,39.331,39.3572,53800.0
2014-01-30 13:30:00,59.9,60.03,59.89,60.0,198900.0,39.3638,39.4493,39.3572,39.4295,198900.0
2014-01-30 13:40:00,60.0,60.07,59.98,60.07,45600.0,39.4295,39.4755,39.4164,39.4755,45600.0
2014-01-30 13:50:00,60.07,60.11,59.83,59.86,90300.0,39.4755,39.5018,39.3178,39.3375,90300.0
2014-01-30 14:00:00,59.84,59.85,59.64,59.67,22100.0,39.3244,39.331,39.193,39.2127,22100.0
2014-01-30 14:10:00,59.67,59.67,59.55,59.6,18700.0,39.2127,39.2127,39.1338,39.1667,18700.0
2014-01-30 14:20:00,59.6,59.7,59.6,59.7,16100.0,39.1667,39.2324,39.1667,39.2324,16100.0
2014-01-30 14:30:00,59.7,59.73,59.6,59.6,18300.0,39.2324,39.2521,39.1667,39.1667,18300.0
2014-01-30 14:40:00,59.62,59.67,59.55,59.56,21500.0,39.1798,39.2127,39.1338,39.1404,21500.0
2014-01-30 14:50:00,59.55,59.57,59.51,59.51,65900.0,39.1338,39.147,39.1075,39.1075,65900.0
2014-01-30 15:00:00,59.52,59.58,59.49,59.52,133000.0,39.1141,39.1535,39.0944,39.1141,133000.0
2014-01-30 15:10:00,59.52,59.59,59.51,59.55,35400.0,39.1141,39.1601,39.1075,39.1338,35400.0
2014-01-30 15:20:00,59.55,59.57,59.52,59.53,41800.0,39.1338,39.147,39.1141,39.1207,41800.0
2014-01-30 15:30:00,59.53,59.54,59.42,59.47,49000.0,39.1207,39.1272,39.0484,39.0812,49000.0
2014-01-30 15:40:00,59.48,59.54,59.4,59.41,139800.0,39.0878,39.1272,39.0352,39.0418,139800.0
2014-01-30 15:50:00,59.42,59.52,59.4,59.49,172600.0,39.0484,39.1141,39.0352,39.0944,172600.0
2014-01-31 09:30:00,58.44,58.61,58.28,58.51,134200.0,38.4044,38.5161,38.2992,38.4504,134200.0
2014-01-31 09:40:00,58.47,58.6,58.45,58.5,81400.0,38.4241,38.5095,38.4109,38.4438,81400.0
2014-01-31 09:50:00,58.51,58.64,58.46,58.6,42000.0,38.4504,38.5358,38.4175,38.5095,42000.0
2014-01-31 10:00:00,58.59,58.78,58.54,58.76,27700.0,38.5029,38.6278,38.4701,38.6147,27700.0
2014-01-31 10:10:00,58.76,58.76,58.64,58.68,51400.0,38.6147,38.6147,38.5358,38.5621,51400.0
2014-01-31 10:20:00,58.68,58.75,58.63,58.69,52700.0,38.5621,38.6081,38.5292,38.5687,52700.0
2014-01-31 10:30:00,58.69,58.79,58.67,58.76,48300.0,38.5687,38.6344,38.5555,38.6147,48300.0
2014-01-31 10:40:00,58.79,58.88,58.66,58.88,49800.0,38.6344,38.6935,38.5489,38.6935,49800.0
2014-01-31 10:50:00,58.89,58.94,58.69,58.72,28300.0,38.7001,38.7329,38.5687,38.5884,28300.0
2014-01-31 11:00:00,58.72,58.87,58.68,58.86,328500.0,38.5884,38.6869,38.5621,38.6804,328500.0
2014-01-31 11:10:00,58.86,58.97,58.82,58.87,93300.0,38.6804,38.7527,38.6541,38.6869,93300.0
2014-01-31 11:20:00,58.86,59.01,58.78,59.01,27700.0,38.6804,38.7789,38.6278,38.7789,27700.0
2014-01-31 11:30:00,59.02,59.05,58.98,59.05,22900.0,38.7855,38.8052,38.7592,38.8052,22900.0
2014-01-31 11:40:00,59.05,59.15,59.04,59.08,39800.0,38.8052,38.871,38.7987,38.8249,39800.0
2014-01-31 11:50:00,59.08,59.08,58.95,59.08,34600.0,38.8249,38.8249,38.7395,38.8249,34600.0
2014-01-31 12:00:00,59.11,59.12,59.05,59.07,31300.0,38.8447,38.8512,38.8052,38.8184,31300.0
2014-01-31 12:10:00,59.05,59.08,58.87,58.88,36200.0,38.8052,38.8249,38.6869,38.6935,36200.0
2014-01-31 12:20:00,58.88,58.91,58.81,58.87,51100.0,38.6935,38.7132,38.6475,38.6869,51100.0
2014-01-31 12:30:00,58.85,58.87,58.68,58.77,40600.0,38.6738,38.6869,38.5621,38.6212,40600.0
2014-01-31 12:40:00,58.77,58.82,58.7,58.82,18300.0,38.6212,38.6541,38.5752,38.6541,18300.0
2014-01-31 12:50:00,58.81,58.91,58.8,58.87,45900.0,38.6475,38.7132,38.6409,38.6869,45900.0
2014-01-31 13:00:00,58.87,58.87,58.76,58.79,52600.0,38.6869,38.6869,38.6147,38.6344,52600.0
2014-01-31 13:10:00,58.79,58.83,58.74,58.78,48400.0,38.6344,38.6607,38.6015,38.6278,48400.0
2014-01-31 13:20:00,58.79,58.86,58.75,58.75,46800.0,38.6344,38.6804,38.6081,38.6081,46800.0
2014-01-31 13:30:00,58.76,58.8,58.72,58.77,44600.0,38.6147,38.6409,38.5884,38.6212,44600.0
2014-01-31 13:40:00,58.77,58.82,58.72,58.74,33800.0,38.6212,38.6541,38.5884,38.6015,33800.0
2014-01-31 13:50:00,58.74,58.82,58.74,58.8,49400.0,38.6015,38.6541,38.6015,38.6409,49400.0
2014-01-31 14:00:00,58.8,58.8,58.68,58.69,36700.0,38.6409,38.6409,38.5621,38.5687,36700.0
2014-01-31 14:10:00,58.69,58.7,58.59,58.64,26700.0,38.5687,38.5752,38.5029,38.5358,26700.0
2014-01-31 14:20:00,58.65,58.7,58.63,58.67,30700.0,38.5424,38.5752,38.5292,38.5555,30700.0
2014-01-31 14:30:00,58.68,58.71,58.59,58.69,46300.0,38.5621,38.5818,38.5029,38.5687,46300.0
2014-01-31 14:40:00,58.69,58.71,58.64,58.66,50700.0,38.5687,38.5818,38.5358,38.5489,50700.0
2014-01-31 14:50:00,58.67,58.69,58.49,58.55,44700.0,38.5555,38.5687,38.4372,38.4767,44700.0
2014-01-31 15:00:00,58.55,58.63,58.48,58.57,99800.0,38.4767,38.5292,38.4307,38.4898,99800.0
2014-01-31 15:10:00,58.57,58.69,58.45,58.45,389900.0,38.4898,38.5687,38.4109,38.4109,389900.0
2014-01-31 15:20:00,58.46,58.5,58.45,58.46,60900.0,38.4175,38.4438,38.4109,38.4175,60900.0
2014-01-31 15:30:00,58.46,58.48,58.33,58.34,75100.0,38.4175,38.4307,38.3321,38.3387,75100.0
2014-01-31 15:40:00,58.34,58.36,58.08,58.17,180500.0,38.3387,38.3518,38.1678,38.2269,180500.0
2014-01-31 15:50:00,58.18,58.21,58.05,58.15,381200.0,38.2335,38.2532,38.1481,38.2138,381200.0
2014-02-03 09:30:00,58.15,58.48,58.0,58.25,60500.0,38.2138,38.4307,38.1152,38.2795,60500.0
2014-02-03 09:40:00,58.27,58.33,57.91,57.91,52400.0,38.2927,38.3321,38.0561,38.0561,52400.0
2014-02-03 09:50:00,57.94,58.11,57.94,58.04,36400.0,38.0758,38.1875,38.0758,38.1415,36400.0
2014-02-03 10:00:00,58.02,58.02,57.72,57.74,68900.0,38.1284,38.1284,37.9312,37.9444,68900.0
2014-02-03 10:10:00,57.75,57.75,57.3,57.32,55800.0,37.9509,37.9509,37.6552,37.6684,55800.0
2014-02-03 10:20:00,57.32,57.49,57.31,57.47,53400.0,37.6684,37.7801,37.6618,37.7669,53400.0
2014-02-03 10:30:00,57.46,57.63,57.42,57.61,39500.0,37.7604,37.8721,37.7341,37.8589,39500.0
2014-02-03 10:40:00,57.61,57.63,57.51,57.6,32900.0,37.8589,37.8721,37.7932,37.8524,32900.0
2014-02-03 10:50:00,57.61,57.61,57.34,57.48,61300.0,37.8589,37.8589,37.6815,37.7735,61300.0
2014-02-03 11:00:00,57.46,57.46,57.26,57.28,34900.0,37.7604,37.7604,37.6289,37.6421,34900.0
2014-02-03 11:10:00,57.29,57.32,57.16,57.28,28000.0,37.6486,37.6684,37.5632,37.6421,28000.0
2014-02-03 11:20:00,57.28,57.31,57.19,57.2,28300.0,37.6421,37.6618,37.5829,37.5895,28300.0
2014-02-03 11:30:00,57.2,57.26,57.14,57.22,77700.0,37.5895,37.6289,37.5501,37.6026,77700.0
2014-02-03 11:40:00,57.25,57.26,56.99,57.08,37900.0,37.6223,37.6289,37.4515,37.5106,37900.0
2014-02-03 11:50:00,57.09,57.16,57.0,57.0,17700.0,37.5172,37.5632,37.4581,37.4581,17700.0
2014-02-03 12:00:00,57.02,57.05,56.96,56.99,19400.0,37.4712,37.4909,37.4318,37.4515,19400.0
2014-02-03 12:10:00,57.0,57.0,56.82,56.85,45300.0,37.4581,37.4581,37.3398,37.3595,45300.0
2014-02-03 12:20:00,56.85,56.85,56.77,56.8,64500.0,37.3595,37.3595,37.3069,37.3266,64500.0
2014-02-03 12:30:00,56.8,56.86,56.71,56.72,45700.0,37.3266,37.3661,37.2675,37.2741,45700.0
2014-02-03 12:40:00,56.69,56.76,56.6,56.64,115700.0,37.2543,37.3003,37.1952,37.2215,115700.0
2014-02-03 12:50:00,56.66,56.73,56.61,56.67,51600.0,37.2346,37.2806,37.2018,37.2412,51600.0
2014-02-03 13:00:00,56.64,56.67,56.46,56.55,57500.0,37.2215,37.2412,37.1032,37.1623,57500.0
2014-02-03 13:10:00,56.55,56.56,56.37,56.38,46100.0,37.1623,37.1689,37.044,37.0506,46100.0
2014-02-03 13:20:00,56.38,56.45,56.27,56.39,74300.0,37.0506,37.0966,36.9783,37.0572,74300.0
2014-02-03 13:30:00,56.38,56.44,56.28,56.33,45800.0,37.0506,37.0901,36.9849,37.0178,45800.0
2014-02-03 13:40:00,56.32,56.4,56.26,56.33,53500.0,37.0112,37.0638,36.9718,37.0178,53500.0
2014-02-03 13:50:00,56.34,56.34,56.22,56.28,75300.0,37.0243,37.0243,36.9455,36.9849,75300.0
2014-02-03 14:00:00,56.29,56.44,56.27,56.35,103200.0,36.9915,37.0901,36.9783,37.0309,103200.0
2014-02-03 14:10:00,56.34,56.43,56.31,56.4,28100.0,37.0243,37.0835,37.0046,37.0638,28100.0
2014-02-03 14:20:00,56.4,56.41,56.3,56.38,56000.0,37.0638,37.0703,36.998,37.0506,56000.0
2014-02-03 14:30:00,56.37,56.39,56.24,56.3,39700.0,37.044,37.0572,36.9586,36.998,39700.0
2014-02-03 14:40:00,56.3,56.38,56.25,56.3,29400.0,36.998,37.0506,36.9652,36.998,29400.0
2014-02-03 14:50:00,56.3,56.31,56.08,56.09,63800.0,36.998,37.0046,36.8535,36.86,63800.0
2014-02-03 15:00:00,56.08,56.22,56.08,56.21,57400.0,36.8535,36.9455,36.8535,36.9389,57400.0
2014-02-03 15:10:00,56.2,56.35,56.13,56.28,141700.0,36.9323,37.0309,36.8863,36.9849,141700.0
2014-02-03 15:20:00,56.28,56.3,56.19,56.21,68400.0,36.9849,36.998,36.9258,36.9389,68400.0
2014-02-03 15:30:00,56.22,56.25,56.13,56.25,116500.0,36.9455,36.9652,36.8863,36.9652,116500.0
2014-02-03 15:40:00,56.25,56.28,56.12,56.21,245500.0,36.9652,36.9849,36.8798,36.9389,245500.0
2014-02-03 15:50:00,56.21,56.23,56.12,56.17,314500.0,36.9389,36.952,36.8798,36.9126,314500.0
2014-02-04 09:30:00,56.32,56.46,56.09,56.22,82200.0,37.0112,37.1032,36.86,36.9455,82200.0
2014-02-04 09:40:00,56.27,56.67,56.11,56.66,109500.0,36.9783,37.2412,36.8732,37.2346,109500.0
2014-02-04 09:50:00,56.63,56.77,56.48,56.66,41700.0,37.2149,37.3069,37.1163,37.2346,41700.0
2014-02-04 10:00:00,56.66,56.79,56.6,56.71,64900.0,37.2346,37.3201,37.1952,37.2675,64900.0
2014-02-04 10:10:00,56.7,56.95,56.7,56.91,75300.0,37.2609,37.4252,37.2609,37.3989,75300.0
2014-02-04 10:20:00,56.89,56.89,56.61,56.84,45500.0,37.3858,37.3858,37.2018,37.3529,45500.0
2014-02-04 10:30:00,56.84,56.91,56.75,56.88,26900.0,37.3529,37.3989,37.2938,37.3792,26900.0
2014-02-04 10:40:00,56.88,56.91,56.74,56.76,37600.0,37.3792,37.3989,37.2872,37.3003,37600.0
2014-02-04 10:50:00,56.76,56.82,56.7,56.74,33100.0,37.3003,37.3398,37.2609,37.2872,33100.0
2014-02-04 11:00:00,56.7,56.84,56.63,56.67,45000.0,37.2609,37.3529,37.2149,37.2412,45000.0
2014-02-04 11:10:00,56.68,56.8,56.67,56.8,17900.0,37.2478,37.3266,37.2412,37.3266,17900.0
2014-02-04 11:20:00,56.79,56.85,56.74,56.77,18500.0,37.3201,37.3595,37.2872,37.3069,18500.0
2014-02-04 11:30:00,56.79,57.0,56.77,57.0,14400.0,37.3201,37.4581,37.3069,37.4581,14400.0
2014-02-04 11:40:00,56.99,57.06,56.89,57.05,29100.0,37.4515,37.4975,37.3858,37.4909,29100.0
2014-02-04 11:50:00,57.04,57.19,57.02,57.16,29400.0,37.4843,37.5829,37.4712,37.5632,29400.0
2014-02-04 12:00:00,57.14,57.2,57.11,57.17,43700.0,37.5501,37.5895,37.5303,37.5698,43700.0
2014-02-04 12:10:00,57.16,57.17,57.1,57.12,20800.0,37.5632,37.5698,37.5238,37.5369,20800.0
2014-02-04 12:20:00,57.11,57.3,57.09,57.15,45800.0,37.5303,37.6552,37.5172,37.5566,45800.0
2014-02-04 12:30:00,57.17,57.24,57.14,57.16,19900.0,37.5698,37.6158,37.5501,37.5632,19900.0
2014-02-04 12:40:00,57.18,57.27,57.15,57.23,15000.0,37.5763,37.6355,37.5566,37.6092,15000.0
2014-02-04 12:50:00,57.21,57.23,57.15,57.19,20500.0,37.5961,37.6092,37.5566,37.5829,20500.0
2014-02-04 13:00:00,57.2,57.2,57.14,57.16,14000.0,37.5895,37.5895,37.5501,37.5632,14000.0
2014-02-04 13:10:00,57.14,57.16,57.07,57.15,60100.0,37.5501,37.5632,37.5041,37.5566,60100.0
2014-02-04 13:20:00,57.16,57.19,57.15,57.17,27900.0,37.5632,37.5829,37.5566,37.5698,27900.0
2014-02-04 13:30:00,57.18,57.3,57.18,57.26,46600.0,37.5763,37.6552,37.5763,37.6289,46600.0
2014-02-04 13:40:00,57.25,57.31,57.22,57.29,52400.0,37.6223,37.6618,37.6026,37.6486,52400.0
2014-02-04 13:50:00,57.28,57.3,57.21,57.25,117900.0,37.6421,37.6552,37.5961,37.6223,117900.0
2014-02-04 14:00:00,57.24,57.31,57.24,57.3,124900.0,37.6158,37.6618,37.6158,37.6552,124900.0
2014-02-04 14:10:00,57.29,57.31,57.24,57.27,50000.0,37.6486,37.6618,37.6158,37.6355,50000.0
2014-02-04 14:20:00,57.26,57.39,57.24,57.31,47900.0,37.6289,37.7144,37.6158,37.6618,47900.0
2014-02-04 14:30:00,57.31,57.33,57.25,57.28,16800.0,37.6618,37.6749,37.6223,37.6421,16800.0
2014-02-04 14:40:00,57.28,57.38,57.27,57.35,39600.0,37.6421,37.7078,37.6355,37.6881,39600.0
2014-02-04 14:50:00,57.35,57.4,57.34,57.39,26300.0,37.6881,37.7209,37.6815,37.7144,26300.0
2014-02-04 15:00:00,57.37,57.4,57.35,57.38,29900.0,37.7012,37.7209,37.6881,37.7078,29900.0
2014-02-04 15:10:00,57.38,57.53,57.34,57.51,118600.0,37.7078,37.8064,37.6815,37.7932,118600.0
2014-02-04 15:20:00,57.51,57.63,57.47,57.57,270700.0,37.7932,37.8721,37.7669,37.8326,270700.0
2014-02-04 15:30:00,57.57,57.75,57.56,57.69,185200.0,37.8326,37.9509,37.8261,37.9115,185200.0
2014-02-04 15:40:00,57.7,57.72,57.68,57.7,187500.0,37.9181,37.9312,37.9049,37.9181,187500.0
2014-02-04 15:50:00,57.7,57.88,57.69,57.81,394900.0,37.9181,38.0364,37.9115,37.9904,394900.0
2014-02-05 09:30:00,57.58,57.61,57.19,57.35,62100.0,37.8392,37.8589,37.5829,37.6881,62100.0
2014-02-05 09:40:00,57.28,57.33,57.09,57.09,59400.0,37.6421,37.6749,37.5172,37.5172,59400.0
2014-02-05 09:50:00,57.11,57.36,57.06,57.27,38800.0,37.5303,37.6946,37.4975,37.6355,38800.0
2014-02-05 10:00:00,57.28,57.7,57.28,57.41,79600.0,37.6421,37.9181,37.6421,37.7275,79600.0
2014-02-05 10:10:00,57.38,57.44,57.18,57.25,57000.0,37.7078,37.7472,37.5763,37.6223,57000.0
2014-02-05 10:20:00,57.23,57.24,56.96,57.1,46200.0,37.6092,37.6158,37.4318,37.5238,46200.0
2014-02-05 10:30:00,57.09,57.27,56.99,57.24,100300.0,37.5172,37.6355,37.4515,37.6158,100300.0
2014-02-05 10:40:00,57.25,57.28,57.14,57.24,97000.0,37.6223,37.6421,37.5501,37.6158,97000.0
2014-02-05 10:50:00,57.22,57.32,57.15,57.26,45900.0,37.6026,37.6684,37.5566,37.6289,45900.0
2014-02-05 11:00:00,57.25,57.28,57.11,57.14,46000.0,37.6223,37.6421,37.5303,37.5501,46000.0
2014-02-05 11:10:00,57.13,57.3,57.08,57.19,42400.0,37.5435,37.6552,37.5106,37.5829,42400.0
2014-02-05 11:20:00,57.18,57.32,57.13,57.3,66600.0,37.5763,37.6684,37.5435,37.6552,66600.0
2014-02-05 11:30:00,57.29,57.31,57.19,57.19,64100.0,37.6486,37.6618,37.5829,37.5829,64100.0
2014-02-05 11:40:00,57.2,57.34,57.15,57.34,83800.0,37.5895,37.6815,37.5566,37.6815,83800.0
2014-02-05 11:50:00,57.36,57.36,57.24,57.3,33900.0,37.6946,37.6946,37.6158,37.6552,33900.0
2014-02-05 12:00:00,57.3,57.42,57.24,57.35,68700.0,37.6552,37.7341,37.6158,37.6881,68700.0
2014-02-05 12:10:00,57.37,57.37,57.24,57.32,27200.0,37.7012,37.7012,37.6158,37.6684,27200.0
2014-02-05 12:20:00,57.32,57.41,57.28,57.29,19000.0,37.6684,37.7275,37.6421,37.6486,19000.0
2014-02-05 12:30:00,57.3,57.33,57.2,57.21,29700.0,37.6552,37.6749,37.5895,37.5961,29700.0
2014-02-05 12:40:00,57.21,57.29,57.21,57.23,30000.0,37.5961,37.6486,37.5961,37.6092,30000.0
2014-02-05 12:50:00,57.23,57.3,57.2,57.28,16700.0,37.6092,37.6552,37.5895,37.6421,16700.0
2014-02-05 13:00:00,57.27,57.46,57.26,57.46,22700.0,37.6355,37.7604,37.6289,37.7604,22700.0
2014-02-05 13:10:00,57.46,57.52,57.37,57.52,24500.0,37.7604,37.7998,37.7012,37.7998,24500.0
2014-02-05 13:20:00,57.52,57.55,57.5,57.52,48400.0,37.7998,37.8195,37.7866,37.7998,48400.0
2014-02-05 13:30:00,57.52,57.55,57.49,57.52,23800.0,37.7998,37.8195,37.7801,37.7998,23800.0
2014-02-05 13:40:00,57.52,57.6,57.46,57.46,20300.0,37.7998,37.8524,37.7604,37.7604,20300.0
2014-02-05 13:50:00,57.47,57.54,57.42,57.46,26400.0,37.7669,37.8129,37.7341,37.7604,26400.0
2014-02-05 14:00:00,57.47,57.52,57.32,57.34,21200.0,37.7669,37.7998,37.6684,37.6815,21200.0
2014-02-05 14:10:00,57.35,57.41,57.33,57.36,24300.0,37.6881,37.7275,37.6749,37.6946,24300.0
2014-02-05 14:20:00,57.37,57.4,57.33,57.39,16900.0,37.7012,37.7209,37.6749,37.7144,16900.0
2014-02-05 14:30:00,57.39,57.43,57.27,57.3,37000.0,37.7144,37.7406,37.6355,37.6552,37000.0
2014-02-05 14:40:00,57.3,57.42,57.28,57.41,50100.0,37.6552,37.7341,37.6421,37.7275,50100.0
2014-02-05 14:50:00,57.41,57.45,57.39,57.41,85500.0,37.7275,37.7538,37.7144,37.7275,85500.0
2014-02-05 15:00:00,57.41,57.44,57.37,57.4,72700.0,37.7275,37.7472,37.7012,37.7209,72700.0
2014-02-05 15:10:00,57.42,57.46,57.4,57.42,34300.0,37.7341,37.7604,37.7209,37.7341,34300.0
2014-02-05 15:20:00,57.41,57.53,57.38,57.5,62400.0,37.7275,37.8064,37.7078,37.7866,62400.0
2014-02-05 15:30:00,57.5,57.52,57.39,57.43,87900.0,37.7866,37.7998,37.7144,37.7406,87900.0
2014-02-05 15:40:00,57.43,57.52,57.39,57.45,89400.0,37.7406,37.7998,37.7144,37.7538,89400.0
2014-02-05 15:50:00,57.45,57.48,57.36,57.42,160500.0,37.7538,37.7735,37.6946,37.7341,160500.0
2014-02-06 09:30:00,57.51,58.22,57.46,57.97,62800.0,37.7932,38.2598,37.7604,38.0955,62800.0
2014-02-06 09:40:00,57.92,57.92,57.61,57.65,18300.0,38.0626,38.0626,37.8589,37.8852,18300.0
2014-02-06 09:50:00,57.65,57.93,57.65,57.92,46200.0,37.8852,38.0692,37.8852,38.0626,46200.0
2014-02-06 10:00:00,57.86,57.91,57.81,57.87,39000.0,38.0232,38.0561,37.9904,38.0298,39000.0
2014-02-06 10:10:00,57.86,57.92,57.81,57.89,21300.0,38.0232,38.0626,37.9904,38.0429,21300.0
2014-02-06 10:20:00,57.89,58.0,57.87,58.0,21100.0,38.0429,38.1152,38.0298,38.1152,21100.0
2014-02-06 10:30:00,58.0,58.1,57.96,58.01,21600.0,38.1152,38.1809,38.0889,38.1218,21600.0
2014-02-06 10:40:00,58.01,58.2,58.01,58.08,40200.0,38.1218,38.2466,38.1218,38.1678,40200.0
2014-02-06 10:50:00,58.07,58.07,57.95,58.03,39300.0,38.1612,38.1612,38.0824,38.1349,39300.0
2014-02-06 11:00:00,58.05,58.15,58.0,58.02,37300.0,38.1481,38.2138,38.1152,38.1284,37300.0
2014-02-06 11:10:00,58.02,58.07,57.93,57.94,32400.0,38.1284,38.1612,38.0692,38.0758,32400.0
2014-02-06 11:20:00,57.94,58.01,57.94,57.95,18400.0,38.0758,38.1218,38.0758,38.0824,18400.0
2014-02-06 11:30:00,57.95,58.09,57.95,58.0,15500.0,38.0824,38.1744,38.0824,38.1152,15500.0
2014-02-06 11:40:00,58.01,58.04,57.95,57.99,18100.0,38.1218,38.1415,38.0824,38.1086,18100.0
2014-02-06 11:50:00,57.99,58.02,57.92,57.92,24700.0,38.1086,38.1284,38.0626,38.0626,24700.0
2014-02-06 12:00:00,57.92,58.07,57.92,58.07,18800.0,38.0626,38.1612,38.0626,38.1612,18800.0
2014-02-06 12:10:00,58.08,58.11,57.99,58.09,21400.0,38.1678,38.1875,38.1086,38.1744,21400.0
2014-02-06 12:20:00,58.09,58.11,58.01,58.01,12300.0,38.1744,38.1875,38.1218,38.1218,12300.0
2014-02-06 12:30:00,58.03,58.05,57.94,57.94,7200.0,38.1349,38.1481,38.0758,38.0758,7200.0
2014-02-06 12:40:00,57.95,57.97,57.84,57.85,6900.0,38.0824,38.0955,38.0101,38.0166,6900.0
2014-02-06 12:50:00,57.85,57.93,57.82,57.9,41000.0,38.0166,38.0692,37.9969,38.0495,41000.0
2014-02-06 13:00:00,57.91,57.93,57.9,57.92,25000.0,38.0561,38.0692,38.0495,38.0626,25000.0
2014-02-06 13:10:00,57.91,58.0,57.9,58.0,42600.0,38.0561,38.1152,38.0495,38.1152,42600.0
2014-02-06 13:20:00,58.0,58.02,57.97,57.99,63000.0,38.1152,38.1284,38.0955,38.1086,63000.0
2014-02-06 13:30:00,57.99,58.02,57.88,57.89,19800.0,38.1086,38.1284,38.0364,38.0429,19800.0
2014-02-06 13:40:00,57.89,57.9,57.83,57.87,10800.0,38.0429,38.0495,38.0035,38.0298,10800.0
2014-02-06 13:50:00,57.86,57.87,57.76,57.79,12700.0,38.0232,38.0298,37.9575,37.9772,12700.0
2014-02-06 14:00:00,57.79,57.87,57.78,57.8,11200.0,37.9772,38.0298,37.9706,37.9838,11200.0
2014-02-06 14:10:00,57.79,57.95,57.79,57.93,10400.0,37.9772,38.0824,37.9772,38.0692,10400.0
2014-02-06 14:20:00,57.92,58.11,57.92,58.05,39500.0,38.0626,38.1875,38.0626,38.1481,39500.0
2014-02-06 14:30:00,58.06,58.07,58.05,58.06,25000.0,38.1546,38.1612,38.1481,38.1546,25000.0
2014-02-06 14:40:00,58.06,58.07,58.0,58.06,30900.0,38.1546,38.1612,38.1152,38.1546,30900.0
2014-02-06 14:50:00,58.06,58.12,58.03,58.11,19300.0,38.1546,38.1941,38.1349,38.1875,19300.0
2014-02-06 15:00:00,58.12,58.18,58.1,58.16,41700.0,38.1941,38.2335,38.1809,38.2204,41700.0
2014-02-06 15:10:00,58.15,58.19,58.11,58.17,32900.0,38.2138,38.2401,38.1875,38.2269,32900.0
2014-02-06 15:20:00,58.18,58.18,58.1,58.15,49300.0,38.2335,38.2335,38.1809,38.2138,49300.0
2014-02-06 15:30:00,58.15,58.16,58.07,58.16,64400.0,38.2138,38.2204,38.1612,38.2204,64400.0
2014-02-06 15:40:00,58.17,58.28,58.15,58.17,116200.0,38.2269,38.2992,38.2138,38.2269,116200.0
2014-02-06 15:50:00,58.17,58.35,58.17,58.3,210100.0,38.2269,38.3452,38.2269,38.3124,210100.0
2014-02-07 09:30:00,58.46,58.75,58.29,58.46,71500.0,38.4175,38.6081,38.3058,38.4175,71500.0
2014-02-07 09:40:00,58.48,58.77,58.44,58.62,46800.0,38.4307,38.6212,38.4044,38.5227,46800.0
2014-02-07 09:50:00,58.58,58.64,58.5,58.63,34700.0,38.4964,38.5358,38.4438,38.5292,34700.0
2014-02-07 10:00:00,58.62,58.7,58.5,58.52,94500.0,38.5227,38.5752,38.4438,38.4569,94500.0
2014-02-07 10:10:00,58.53,58.56,58.34,58.47,88300.0,38.4635,38.4832,38.3387,38.4241,88300.0
2014-02-07 10:20:00,58.45,58.47,58.13,58.17,19100.0,38.4109,38.4241,38.2006,38.2269,19100.0
2014-02-07 10:30:00,58.17,58.3,58.17,58.28,31000.0,38.2269,38.3124,38.2269,38.2992,31000.0
2014-02-07 10:40:00,58.3,58.37,58.29,58.35,35900.0,38.3124,38.3584,38.3058,38.3452,35900.0
2014-02-07 10:50:00,58.35,58.53,58.32,58.52,19000.0,38.3452,38.4635,38.3255,38.4569,19000.0
2014-02-07 11:00:00,58.52,58.57,58.48,58.53,26400.0,38.4569,38.4898,38.4307,38.4635,26400.0
2014-02-07 11:10:00,58.52,58.57,58.49,58.56,30500.0,38.4569,38.4898,38.4372,38.4832,30500.0
2014-02-07 11:20:00,58.57,58.66,58.56,58.64,26900.0,38.4898,38.5489,38.4832,38.5358,26900.0
2014-02-07 11:30:00,58.65,58.87,58.65,58.83,110200.0,38.5424,38.6869,38.5424,38.6607,110200.0
2014-02-07 11:40:00,58.79,58.96,58.77,58.94,45400.0,38.6344,38.7461,38.6212,38.7329,45400.0
2014-02-07 11:50:00,58.95,59.07,58.92,58.99,50200.0,38.7395,38.8184,38.7198,38.7658,50200.0
2014-02-07 12:00:00,58.99,59.02,58.84,58.84,10000.0,38.7658,38.7855,38.6672,38.6672,10000.0
2014-02-07 12:10:00,58.83,58.9,58.77,58.9,24300.0,38.6607,38.7067,38.6212,38.7067,24300.0
2014-02-07 12:20:00,58.9,58.93,58.84,58.85,10400.0,38.7067,38.7264,38.6672,38.6738,10400.0
2014-02-07 12:30:00,58.87,58.92,58.84,58.85,24200.0,38.6869,38.7198,38.6672,38.6738,24200.0
2014-02-07 12:40:00,58.86,58.92,58.85,58.9,12200.0,38.6804,38.7198,38.6738,38.7067,12200.0
2014-02-07 12:50:00,58.9,58.95,58.89,58.95,18400.0,38.7067,38.7395,38.7001,38.7395,18400.0
2014-02-07 13:00:00,58.95,59.05,58.93,59.05,25600.0,38.7395,38.8052,38.7264,38.8052,25600.0
2014-02-07 13:10:00,59.06,59.25,59.06,59.23,46000.0,38.8118,38.9367,38.8118,38.9235,46000.0
2014-02-07 13:20:00,59.24,59.27,59.1,59.1,16900.0,38.9301,38.9498,38.8381,38.8381,16900.0
2014-02-07 13:30:00,59.11,59.14,59.09,59.09,22700.0,38.8447,38.8644,38.8315,38.8315,22700.0
2014-02-07 13:40:00,59.1,59.25,59.1,59.2,24300.0,38.8381,38.9367,38.8381,38.9038,24300.0
2014-02-07 13:50:00,59.2,59.2,59.09,59.18,29300.0,38.9038,38.9038,38.8315,38.8907,29300.0
2014-02-07 14:00:00,59.17,59.24,59.17,59.18,15900.0,38.8841,38.9301,38.8841,38.8907,15900.0
2014-02-07 14:10:00,59.19,59.19,59.12,59.14,18900.0,38.8972,38.8972,38.8512,38.8644,18900.0
2014-02-07 14:20:00,59.14,59.19,59.12,59.13,13300.0,38.8644,38.8972,38.8512,38.8578,13300.0
2014-02-07 14:30:00,59.15,59.18,59.09,59.09,12400.0,38.871,38.8907,38.8315,38.8315,12400.0
2014-02-07 14:40:00,59.09,59.19,59.09,59.13,14200.0,38.8315,38.8972,38.8315,38.8578,14200.0
2014-02-07 14:50:00,59.12,59.16,59.1,59.12,25700.0,38.8512,38.8775,38.8381,38.8512,25700.0
2014-02-07 15:00:00,59.13,59.19,59.12,59.13,26800.0,38.8578,38.8972,38.8512,38.8578,26800.0
2014-02-07 15:10:00,59.13,59.34,59.13,59.32,82300.0,38.8578,38.9958,38.8578,38.9827,82300.0
2014-02-07 15:20:00,59.31,59.33,59.25,59.32,45900.0,38.9761,38.9892,38.9367,38.9827,45900.0
2014-02-07 15:30:00,59.31,59.36,59.3,59.35,65700.0,38.9761,39.009,38.9695,39.0024,65700.0
2014-02-07 15:40:00,59.34,59.47,59.32,59.37,129500.0,38.9958,39.0812,38.9827,39.0155,129500.0
2014-02-07 15:50:00,59.37,59.46,59.3,59.42,263800.0,39.0155,39.0747,38.9695,39.0484,263800.0
2014-02-10 09:30:00,59.27,59.44,58.77,58.94,98700.0,38.9498,39.0615,38.6212,38.7329,98700.0
2014-02-10 09:40:00,58.94,58.94,58.68,58.68,84500.0,38.7329,38.7329,38.5621,38.5621,84500.0
2014-02-10 09:50:00,58.69,58.79,58.52,58.76,64500.0,38.5687,38.6344,38.4569,38.6147,64500.0
2014-02-10 10:00:00,58.77,58.78,58.58,58.62,28400.0,38.6212,38.6278,38.4964,38.5227,28400.0
2014-02-10 10:10:00,58.61,58.75,58.6,58.7,31700.0,38.5161,38.6081,38.5095,38.5752,31700.0
2014-02-10 10:20:00,58.71,58.73,58.6,58.62,28300.0,38.5818,38.5949,38.5095,38.5227,28300.0
2014-02-10 10:30:00,58.63,58.63,58.48,58.5,39200.0,38.5292,38.5292,38.4307,38.4438,39200.0
2014-02-10 10:40:00,58.49,58.5,58.33,58.36,30700.0,38.4372,38.4438,38.3321,38.3518,30700.0
2014-02-10 10:50:00,58.36,58.47,58.35,58.38,24800.0,38.3518,38.4241,38.3452,38.3649,24800.0
2014-02-10 11:00:00,58.38,58.42,58.29,58.33,36000.0,38.3649,38.3912,38.3058,38.3321,36000.0
2014-02-10 11:10:00,58.32,58.48,58.32,58.48,34300.0,38.3255,38.4307,38.3255,38.4307,34300.0
2014-02-10 11:20:00,58.48,58.51,58.39,58.51,36300.0,38.4307,38.4504,38.3715,38.4504,36300.0
2014-02-10 11:30:00,58.51,58.55,58.48,58.54,29600.0,38.4504,38.4767,38.4307,38.4701,29600.0
2014-02-10 11:40:00,58.54,58.68,58.54,58.62,31100.0,38.4701,38.5621,38.4701,38.5227,31100.0
2014-02-10 11:50:00,58.61,58.76,58.61,58.75,40200.0,38.5161,38.6147,38.5161,38.6081,40200.0
2014-02-10 12:00:00,58.75,58.75,58.63,58.63,24100.0,38.6081,38.6081,38.5292,38.5292,24100.0
2014-02-10 12:10:00,58.63,58.72,58.6,58.63,37300.0,38.5292,38.5884,38.5095,38.5292,37300.0
2014-02-10 12:20:00,58.63,58.71,58.63,58.69,21700.0,38.5292,38.5818,38.5292,38.5687,21700.0
2014-02-10 12:30:00,58.69,58.88,58.66,58.83,76800.0,38.5687,38.6935,38.5489,38.6607,76800.0
2014-02-10 12:40:00,58.83,58.92,58.82,58.82,23300.0,38.6607,38.7198,38.6541,38.6541,23300.0
2014-02-10 12:50:00,58.83,58.88,58.81,58.85,22400.0,38.6607,38.6935,38.6475,38.6738,22400.0
2014-02-10 13:00:00,58.85,58.86,58.77,58.79,12700.0,38.6738,38.6804,38.6212,38.6344,12700.0
2014-02-10 13:10:00,58.78,58.78,58.68,58.7,20100.0,38.6278,38.6278,38.5621,38.5752,20100.0
2014-02-10 13:20:00,58.69,58.76,58.66,58.75,24500.0,38.5687,38.6147,38.5489,38.6081,24500.0
2014-02-10 13:30:00,58.76,58.76,58.68,58.74,22800.0,38.6147,38.6147,38.5621,38.6015,22800.0
2014-02-10 13:40:00,58.74,58.74,58.69,58.69,15300.0,38.6015,38.6015,38.5687,38.5687,15300.0
2014-02-10 13:50:00,58.7,58.72,58.67,58.72,40500.0,38.5752,38.5884,38.5555,38.5884,40500.0
2014-02-10 14:00:00,58.71,58.78,58.7,58.78,26100.0,38.5818,38.6278,38.5752,38.6278,26100.0
2014-02-10 14:10:00,58.78,58.85,58.77,58.81,13100.0,38.6278,38.6738,38.6212,38.6475,13100.0
2014-02-10 14:20:00,58.81,58.84,58.79,58.8,22500.0,38.6475,38.6672,38.6344,38.6409,22500.0
2014-02-10 14:30:00,58.81,58.88,58.79,58.86,22800.0,38.6475,38.6935,38.6344,38.6804,22800.0
2014-02-10 14:40:00,58.85,58.86,58.82,58.83,13100.0,38.6738,38.6804,38.6541,38.6607,13100.0
2014-02-10 14:50:00,58.83,58.85,58.82,58.83,22100.0,38.6607,38.6738,38.6541,38.6607,22100.0
2014-02-10 15:00:00,58.83,58.86,58.82,58.84,22500.0,38.6607,38.6804,38.6541,38.6672,22500.0
2014-02-10 15:10:00,58.83,58.85,58.82,58.83,33300.0,38.6607,38.6738,38.6541,38.6607,33300.0
2014-02-10 15:20:00,58.83,58.86,58.81,58.85,80700.0,38.6607,38.6804,38.6475,38.6738,80700.0
2014-02-10 15:30:00,58.84,58.92,58.83,58.92,32600.0,38.6672,38.7198,38.6607,38.7198,32600.0
2014-02-10 15:40:00,58.91,58.93,58.89,58.91,73400.0,38.7132,38.7264,38.7001,38.7132,73400.0
2014-02-10 15:50:00,58.91,59.03,58.9,59.02,221500.0,38.7132,38.7921,38.7067,38.7855,221500.0
2014-02-11 09:30:00,59.0,59.4,58.88,59.25,61100.0,38.7724,39.0352,38.6935,38.9367,61100.0
2014-02-11 09:40:00,59.24,59.84,59.24,59.82,78000.0,38.9301,39.3244,38.9301,39.3112,78000.0
2014-02-11 09:50:00,59.8,59.88,59.54,59.57,40100.0,39.2981,39.3507,39.1272,39.147,40100.0
2014-02-11 10:00:00,59.57,59.59,59.41,59.57,33800.0,39.147,39.1601,39.0418,39.147,33800.0
2014-02-11 10:10:00,59.55,59.55,59.37,59.5,42500.0,39.1338,39.1338,39.0155,39.101,42500.0
2014-02-11 10:20:00,59.5,59.59,59.46,59.51,30100.0,39.101,39.1601,39.0747,39.1075,30100.0
2014-02-11 10:30:00,59.52,59.55,59.48,59.54,12700.0,39.1141,39.1338,39.0878,39.1272,12700.0
2014-02-11 10:40:00,59.54,59.55,59.45,59.45,26200.0,39.1272,39.1338,39.0681,39.0681,26200.0
2014-02-11 10:50:00,59.44,59.45,59.33,59.36,26800.0,39.0615,39.0681,38.9892,39.009,26800.0
2014-02-11 11:00:00,59.36,59.45,59.34,59.39,32900.0,39.009,39.0681,38.9958,39.0287,32900.0
2014-02-11 11:10:00,59.39,59.58,59.38,59.55,46400.0,39.0287,39.1535,39.0221,39.1338,46400.0
2014-02-11 11:20:00,59.55,59.64,59.51,59.62,33600.0,39.1338,39.193,39.1075,39.1798,33600.0
2014-02-11 11:30:00,59.64,59.66,59.6,59.64,29500.0,39.193,39.2061,39.1667,39.193,29500.0
2014-02-11 11:40:00,59.65,59.79,59.65,59.75,24000.0,39.1995,39.2915,39.1995,39.2652,24000.0
2014-02-11 11:50:00,59.75,59.82,59.74,59.8,18900.0,39.2652,39.3112,39.2587,39.2981,18900.0
2014-02-11 12:00:00,59.81,59.86,59.81,59.85,21200.0,39.3047,39.3375,39.3047,39.331,21200.0
2014-02-11 12:10:00,59.85,59.91,59.81,59.91,32500.0,39.331,39.3704,39.3047,39.3704,32500.0
2014-02-11 12:20:00,59.92,59.94,59.89,59.93,19400.0,39.377,39.3901,39.3572,39.3835,19400.0
2014-02-11 12:30:00,59.94,60.0,59.87,59.9,25300.0,39.3901,39.4295,39.3441,39.3638,25300.0
2014-02-11 12:40:00,59.89,59.9,59.83,59.85,13700.0,39.3572,39.3638,39.3178,39.331,13700.0
2014-02-11 12:50:00,59.85,59.94,59.85,59.94,37500.0,39.331,39.3901,39.331,39.3901,37500.0
2014-02-11 13:00:00,59.94,59.99,59.94,59.99,20200.0,39.3901,39.423,39.3901,39.423,20200.0
2014-02-11 13:10:00,59.98,59.99,59.92,59.92,13400.0,39.4164,39.423,39.377,39.377,13400.0
2014-02-11 13:20:00,59.92,59.94,59.88,59.94,12700.0,39.377,39.3901,39.3507,39.3901,12700.0
2014-02-11 13:30:00,59.95,59.95,59.85,59.85,45800.0,39.3967,39.3967,39.331,39.331,45800.0
2014-02-11 13:40:00,59.85,59.88,59.8,59.82,10500.0,39.331,39.3507,39.2981,39.3112,10500.0
2014-02-11 13:50:00,59.82,59.83,59.79,59.81,22900.0,39.3112,39.3178,39.2915,39.3047,22900.0
2014-02-11 14:00:00,59.83,59.89,59.78,59.87,21000.0,39.3178,39.3572,39.285,39.3441,21000.0
2014-02-11 14:10:00,59.87,59.87,59.78,59.82,14600.0,39.3441,39.3441,39.285,39.3112,14600.0
2014-02-11 14:20:00,59.82,59.92,59.81,59.84,11300.0,39.3112,39.377,39.3047,39.3244,11300.0
2014-02-11 14:30:00,59.85,59.85,59.78,59.82,16000.0,39.331,39.331,39.285,39.3112,16000.0
2014-02-11 14:40:00,59.84,59.92,59.84,59.9,20000.0,39.3244,39.377,39.3244,39.3638,20000.0
2014-02-11 14:50:00,59.89,59.94,59.87,59.93,26200.0,39.3572,39.3901,39.3441,39.3835,26200.0
2014-02-11 15:00:00,59.93,59.98,59.85,59.89,116900.0,39.3835,39.4164,39.331,39.3572,116900.0
2014-02-11 15:10:00,59.89,59.94,59.88,59.93,54000.0,39.3572,39.3901,39.3507,39.3835,54000.0
2014-02-11 15:20:00,59.94,59.96,59.87,59.89,39700.0,39.3901,39.4032,39.3441,39.3572,39700.0
2014-02-11 15:30:00,59.9,59.91,59.79,59.8,95100.0,39.3638,39.3704,39.2915,39.2981,95100.0
2014-02-11 15:40:00,59.79,59.9,59.75,59.87,109600.0,39.2915,39.3638,39.2652,39.3441,109600.0
2014-02-11 15:50:00,59.87,59.89,59.73,59.73,469200.0,39.3441,39.3572,39.2521,39.2521,469200.0
2014-02-12 09:30:00,60.0,60.44,59.92,60.44,184100.0,39.4295,39.7187,39.377,39.7187,184100.0
2014-02-12 09:40:00,60.4,60.46,60.25,60.25,72000.0,39.6924,39.7318,39.5938,39.5938,72000.0
2014-02-12 09:50:00,60.25,60.38,60.25,60.3,71700.0,39.5938,39.6793,39.5938,39.6267,71700.0
2014-02-12 10:00:00,60.32,60.35,60.25,60.3,63100.0,39.6398,39.6595,39.5938,39.6267,63100.0
2014-02-12 10:10:00,60.29,60.3,60.18,60.2,67700.0,39.6201,39.6267,39.5478,39.561,67700.0
2014-02-12 10:20:00,60.2,60.23,60.13,60.18,66100.0,39.561,39.5807,39.515,39.5478,66100.0
2014-02-12 10:30:00,60.19,60.22,60.09,60.1,76800.0,39.5544,39.5741,39.4887,39.4953,76800.0
2014-02-12 10:40:00,60.1,60.1,59.97,60.08,69900.0,39.4953,39.4953,39.4098,39.4821,69900.0
2014-02-12 10:50:00,60.07,60.12,60.01,60.06,39300.0,39.4755,39.5084,39.4361,39.469,39300.0
2014-02-12 11:00:00,60.06,60.16,60.05,60.16,41300.0,39.469,39.5347,39.4624,39.5347,41300.0
2014-02-12 11:10:00,60.15,60.17,60.04,60.08,43000.0,39.5281,39.5413,39.4558,39.4821,43000.0
2014-02-12 11:20:00,60.07,60.07,59.95,59.99,53200.0,39.4755,39.4755,39.3967,39.423,53200.0
2014-02-12 11:30:00,59.98,59.99,59.83,59.89,50900.0,39.4164,39.423,39.3178,39.3572,50900.0
2014-02-12 11:40:00,59.92,59.94,59.83,59.83,35700.0,39.377,39.3901,39.3178,39.3178,35700.0
2014-02-12 11:50:00,59.82,59.82,59.7,59.71,38100.0,39.3112,39.3112,39.2324,39.239,38100.0
2014-02-12 12:00:00,59.71,59.9,59.67,59.87,83100.0,39.239,39.3638,39.2127,39.3441,83100.0
2014-02-12 12:10:00,59.88,59.98,59.8,59.94,20700.0,39.3507,39.4164,39.2981,39.3901,20700.0
2014-02-12 12:20:00,59.93,60.0,59.93,59.97,25900.0,39.3835,39.4295,39.3835,39.4098,25900.0
2014-02-12 12:30:00,59.98,59.99,59.88,59.9,25900.0,39.4164,39.423,39.3507,39.3638,25900.0
2014-02-12 12:40:00,59.91,59.94,59.83,59.85,20300.0,39.3704,39.3901,39.3178,39.331,20300.0
2014-02-12 12:50:00,59.86,59.98,59.84,59.94,32200.0,39.3375,39.4164,39.3244,39.3901,32200.0
2014-02-12 13:00:00,59.96,59.97,59.91,59.92,20800.0,39.4032,39.4098,39.3704,39.377,20800.0
2014-02-12 13:10:00,59.91,59.98,59.87,59.98,33900.0,39.3704,39.4164,39.3441,39.4164,33900.0
2014-02-12 13:20:00,59.98,60.05,59.93,60.03,23000.0,39.4164,39.4624,39.3835,39.4493,23000.0
2014-02-12 13:30:00,60.03,60.07,59.96,59.97,38100.0,39.4493,39.4755,39.4032,39.4098,38100.0
2014-02-12 13:40:00,59.96,60.01,59.93,60.0,16700.0,39.4032,39.4361,39.3835,39.4295,16700.0
2014-02-12 13:50:00,60.0,60.04,59.99,60.02,19100.0,39.4295,39.4558,39.423,39.4427,19100.0
2014-02-12 14:00:00,60.03,60.05,60.0,60.04,20700.0,39.4493,39.4624,39.4295,39.4558,20700.0
2014-02-12 14:10:00,60.04,60.05,59.93,59.97,33700.0,39.4558,39.4624,39.3835,39.4098,33700.0
2014-02-12 14:20:00,59.97,59.98,59.85,59.85,26500.0,39.4098,39.4164,39.331,39.331,26500.0
2014-02-12 14:30:00,59.84,59.85,59.76,59.78,24600.0,39.3244,39.331,39.2718,39.285,24600.0
2014-02-12 14:40:00,59.78,59.85,59.75,59.79,23400.0,39.285,39.331,39.2652,39.2915,23400.0
2014-02-12 14:50:00,59.79,59.81,59.75,59.81,29300.0,39.2915,39.3047,39.2652,39.3047,29300.0
2014-02-12 15:00:00,59.8,59.84,59.75,59.76,69800.0,39.2981,39.3244,39.2652,39.2718,69800.0
2014-02-12 15:10:00,59.75,59.84,59.71,59.81,107700.0,39.2652,39.3244,39.239,39.3047,107700.0
2014-02-12 15:20:00,59.81,59.84,59.75,59.77,38400.0,39.3047,39.3244,39.2652,39.2784,38400.0
2014-02-12 15:30:00,59.77,59.86,59.77,59.8,91900.0,39.2784,39.3375,39.2784,39.2981,91900.0
2014-02-12 15:40:00,59.8,59.91,59.76,59.77,132400.0,39.2981,39.3704,39.2718,39.2784,132400.0
2014-02-12 15:50:00,59.77,59.91,59.74,59.89,204800.0,39.2784,39.3704,39.2587,39.3572,204800.0
2014-02-13 09:30:00,59.45,59.84,59.37,59.79,72200.0,39.0681,39.3244,39.0155,39.2915,72200.0
2014-02-13 09:40:00,59.79,59.79,59.54,59.58,44100.0,39.2915,39.2915,39.1272,39.1535,44100.0
2014-02-13 09:50:00,59.61,59.91,59.61,59.91,66700.0,39.1732,39.3704,39.1732,39.3704,66700.0
2014-02-13 10:00:00,59.94,60.04,59.89,60.0,41500.0,39.3901,39.4558,39.3572,39.4295,41500.0
2014-02-13 10:10:00,60.01,60.13,59.94,60.01,37700.0,39.4361,39.515,39.3901,39.4361,37700.0
2014-02-13 10:20:00,60.01,60.13,59.95,59.98,78100.0,39.4361,39.515,39.3967,39.4164,78100.0
2014-02-13 10:30:00,59.96,60.01,59.88,59.96,103300.0,39.4032,39.4361,39.3507,39.4032,103300.0
2014-02-13 10:40:00,59.96,59.97,59.87,59.95,97400.0,39.4032,39.4098,39.3441,39.3967,97400.0
2014-02-13 10:50:00,59.96,60.27,59.96,60.14,47500.0,39.4032,39.607,39.4032,39.5215,47500.0
2014-02-13 11:00:00,60.15,60.29,60.15,60.27,66200.0,39.5281,39.6201,39.5281,39.607,66200.0
2014-02-13 11:10:00,60.25,60.35,60.2,60.34,23600.0,39.5938,39.6595,39.561,39.653,23600.0
2014-02-13 11:20:00,60.31,60.38,59.96,59.99,119900.0,39.6333,39.6793,39.4032,39.423,119900.0
2014-02-13 11:30:00,60.0,60.31,60.0,60.01,89500.0,39.4295,39.6333,39.4295,39.4361,89500.0
2014-02-13 11:40:00,60.02,60.02,59.89,59.95,40000.0,39.4427,39.4427,39.3572,39.3967,40000.0
2014-02-13 11:50:00,59.94,60.0,59.76,59.8,37600.0,39.3901,39.4295,39.2718,39.2981,37600.0
2014-02-13 12:00:00,59.82,59.88,59.77,59.83,27100.0,39.3112,39.3507,39.2784,39.3178,27100.0
2014-02-13 12:10:00,59.83,59.9,59.81,59.83,24500.0,39.3178,39.3638,39.3047,39.3178,24500.0
2014-02-13 12:20:00,59.83,59.94,59.82,59.9,68200.0,39.3178,39.3901,39.3112,39.3638,68200.0
2014-02-13 12:30:00,59.93,59.99,59.89,59.98,46900.0,39.3835,39.423,39.3572,39.4164,46900.0
2014-02-13 12:40:00,59.97,59.99,59.93,59.98,21100.0,39.4098,39.423,39.3835,39.4164,21100.0
2014-02-13 12:50:00,59.98,60.02,59.96,60.0,43100.0,39.4164,39.4427,39.4032,39.4295,43100.0
2014-02-13 13:00:00,60.0,60.13,59.96,60.13,47800.0,39.4295,39.515,39.4032,39.515,47800.0
2014-02-13 13:10:00,60.12,60.19,60.11,60.19,47300.0,39.5084,39.5544,39.5018,39.5544,47300.0
2014-02-13 13:20:00,60.18,60.21,60.11,60.12,37600.0,39.5478,39.5675,39.5018,39.5084,37600.0
2014-02-13 13:30:00,60.11,60.15,60.08,60.08,24400.0,39.5018,39.5281,39.4821,39.4821,24400.0
2014-02-13 13:40:00,60.09,60.12,60.05,60.09,50300.0,39.4887,39.5084,39.4624,39.4887,50300.0
2014-02-13 13:50:00,60.09,60.11,60.04,60.06,42100.0,39.4887,39.5018,39.4558,39.469,42100.0
2014-02-13 14:00:00,60.07,60.13,60.04,60.08,60500.0,39.4755,39.515,39.4558,39.4821,60500.0
2014-02-13 14:10:00,60.09,60.13,60.06,60.06,35200.0,39.4887,39.515,39.469,39.469,35200.0
2014-02-13 14:20:00,60.06,60.11,60.05,60.09,41100.0,39.469,39.5018,39.4624,39.4887,41100.0
2014-02-13 14:30:00,60.08,60.16,60.05,60.16,31100.0,39.4821,39.5347,39.4624,39.5347,31100.0
2014-02-13 14:40:00,60.16,60.22,60.16,60.2,39700.0,39.5347,39.5741,39.5347,39.561,39700.0
2014-02-13 14:50:00,60.21,60.26,60.21,60.22,91600.0,39.5675,39.6004,39.5675,39.5741,91600.0
2014-02-13 15:00:00,60.23,60.24,60.15,60.17,74400.0,39.5807,39.5873,39.5281,39.5413,74400.0
2014-02-13 15:10:00,60.17,60.19,60.1,60.11,70700.0,39.5413,39.5544,39.4953,39.5018,70700.0
2014-02-13 15:20:00,60.11,60.12,60.08,60.1,71900.0,39.5018,39.5084,39.4821,39.4953,71900.0
2014-02-13 15:30:00,60.1,60.1,60.03,60.05,113500.0,39.4953,39.4953,39.4493,39.4624,113500.0
2014-02-13 15:40:00,60.05,60.26,60.01,60.25,165800.0,39.4624,39.6004,39.4361,39.5938,165800.0
2014-02-13 15:50:00,60.24,60.33,60.02,60.08,316000.0,39.5873,39.6464,39.4427,39.4821,316000.0
2014-02-14 09:30:00,57.15,57.75,56.61,57.18,636600.0,37.5566,37.9509,37.2018,37.5763,636600.0
2014-02-14 09:40:00,57.18,57.32,56.43,56.58,453100.0,37.5763,37.6684,37.0835,37.1821,453100.0
2014-02-14 09:50:00,56.57,57.77,56.0,56.62,1418000.0,37.1755,37.9641,36.8009,37.2083,1418000.0
2014-02-14 10:00:00,56.62,56.62,56.01,56.18,561800.0,37.2083,37.2083,36.8075,36.9192,561800.0
2014-02-14 10:10:00,56.21,56.28,56.07,56.1,429300.0,36.9389,36.9849,36.8469,36.8666,429300.0
2014-02-14 10:20:00,56.11,56.18,55.41,56.0,1018400.0,36.8732,36.9192,36.4132,36.8009,1018400.0
2014-02-14 10:30:00,56.0,56.05,55.56,55.57,281500.0,36.8009,36.8338,36.5118,36.5183,281500.0
2014-02-14 10:40:00,55.59,55.73,55.36,55.67,375700.0,36.5315,36.6235,36.3803,36.584,375700.0
2014-02-14 10:50:00,55.67,55.89,55.63,55.82,288600.0,36.584,36.7286,36.5578,36.6826,288600.0
2014-02-14 11:00:00,55.82,56.46,55.8,56.1,344500.0,36.6826,37.1032,36.6695,36.8666,344500.0
2014-02-14 11:10:00,56.11,56.45,55.8,56.04,878500.0,36.8732,37.0966,36.6695,36.8272,878500.0
2014-02-14 11:20:00,56.05,56.16,55.93,55.98,242900.0,36.8338,36.906,36.7549,36.7878,242900.0
2014-02-14 11:30:00,55.98,56.0,55.75,55.8,220800.0,36.7878,36.8009,36.6366,36.6695,220800.0
2014-02-14 11:40:00,55.8,56.11,55.68,56.01,332600.0,36.6695,36.8732,36.5906,36.8075,332600.0
2014-02-14 11:50:00,56.01,56.26,55.99,56.2,191600.0,36.8075,36.9718,36.7943,36.9323,191600.0
2014-02-14 12:00:00,56.2,56.45,56.11,56.32,294800.0,36.9323,37.0966,36.8732,37.0112,294800.0
2014-02-14 12:10:00,56.32,56.42,56.03,56.06,164300.0,37.0112,37.0769,36.8206,36.8403,164300.0
2014-02-14 12:20:00,56.06,56.12,55.63,55.72,310200.0,36.8403,36.8798,36.5578,36.6169,310200.0
2014-02-14 12:30:00,55.72,55.93,55.57,55.9,237900.0,36.6169,36.7549,36.5183,36.7352,237900.0
2014-02-14 12:40:00,55.89,55.95,55.75,55.86,175900.0,36.7286,36.768,36.6366,36.7089,175900.0
2014-02-14 12:50:00,55.85,55.92,55.67,55.69,191800.0,36.7023,36.7483,36.584,36.5972,191800.0
2014-02-14 13:00:00,55.68,55.81,55.56,55.81,220900.0,36.5906,36.676,36.5118,36.676,220900.0
2014-02-14 13:10:00,55.8,55.83,55.64,55.65,230700.0,36.6695,36.6892,36.5643,36.5709,230700.0
2014-02-14 13:20:00,55.65,55.66,55.51,55.54,215900.0,36.5709,36.5775,36.4789,36.4986,215900.0
2014-02-14 13:30:00,55.53,55.54,55.19,55.4,356500.0,36.492,36.4986,36.2686,36.4066,356500.0
2014-02-14 13:40:00,55.39,55.4,55.22,55.37,221500.0,36.4,36.4066,36.2883,36.3869,221500.0
2014-02-14 13:50:00,55.37,55.38,55.24,55.3,172800.0,36.3869,36.3935,36.3015,36.3409,172800.0
2014-02-14 14:00:00,55.3,55.33,55.2,55.22,542300.0,36.3409,36.3606,36.2752,36.2883,542300.0
2014-02-14 14:10:00,55.21,55.39,55.12,55.34,340600.0,36.2817,36.4,36.2226,36.3672,340600.0
2014-02-14 14:20:00,55.35,55.42,55.29,55.35,245100.0,36.3737,36.4197,36.3343,36.3737,245100.0
2014-02-14 14:30:00,55.35,55.37,55.24,55.25,202000.0,36.3737,36.3869,36.3015,36.308,202000.0
2014-02-14 14:40:00,55.24,55.32,55.1,55.1,248200.0,36.3015,36.354,36.2095,36.2095,248200.0
2014-02-14 14:50:00,55.1,55.17,54.99,55.07,411500.0,36.2095,36.2555,36.1372,36.1897,411500.0
2014-02-14 15:00:00,55.06,55.16,54.99,55.07,321800.0,36.1832,36.2489,36.1372,36.1897,321800.0
2014-02-14 15:10:00,55.07,55.12,54.87,55.0,395500.0,36.1897,36.2226,36.0583,36.1437,395500.0
2014-02-14 15:20:00,55.0,55.06,54.95,55.0,425500.0,36.1437,36.1832,36.1109,36.1437,425500.0
2014-02-14 15:30:00,55.0,55.2,54.94,55.16,453600.0,36.1437,36.2752,36.1043,36.2489,453600.0
2014-02-14 15:40:00,55.17,55.32,55.15,55.2,714500.0,36.2555,36.354,36.2423,36.2752,714500.0
2014-02-14 15:50:00,55.2,55.26,55.15,55.24,1113400.0,36.2752,36.3146,36.2423,36.3015,1113400.0
2014-02-18 09:30:00,55.38,56.04,55.2,55.88,410300.0,36.3935,36.8272,36.2752,36.722,410300.0
2014-02-18 09:40:00,55.89,55.97,55.62,55.67,262200.0,36.7286,36.7812,36.5512,36.584,262200.0
2014-02-18 09:50:00,55.69,55.69,55.25,55.25,179700.0,36.5972,36.5972,36.308,36.308,179700.0
2014-02-18 10:00:00,55.25,55.67,55.14,55.52,218900.0,36.308,36.584,36.2357,36.4855,218900.0
2014-02-18 10:10:00,55.52,55.66,55.37,55.39,260800.0,36.4855,36.5775,36.3869,36.4,260800.0
2014-02-18 10:20:00,55.39,55.4,55.22,55.24,175700.0,36.4,36.4066,36.2883,36.3015,175700.0
2014-02-18 10:30:00,55.26,55.27,55.0,55.25,205600.0,36.3146,36.3212,36.1437,36.308,205600.0
2014-02-18 10:40:00,55.25,55.52,55.25,55.41,144700.0,36.308,36.4855,36.308,36.4132,144700.0
2014-02-18 10:50:00,55.41,55.57,55.35,55.55,115800.0,36.4132,36.5183,36.3737,36.5052,115800.0
2014-02-18 11:00:00,55.56,55.57,55.39,55.41,121800.0,36.5118,36.5183,36.4,36.4132,121800.0
2014-02-18 11:10:00,55.4,55.42,55.25,55.3,135000.0,36.4066,36.4197,36.308,36.3409,135000.0
2014-02-18 11:20:00,55.3,55.36,55.15,55.2,113400.0,36.3409,36.3803,36.2423,36.2752,113400.0
2014-02-18 11:30:00,55.2,55.22,54.96,55.04,175700.0,36.2752,36.2883,36.1175,36.17,175700.0
2014-02-18 11:40:00,55.06,55.15,55.04,55.1,111200.0,36.1832,36.2423,36.17,36.2095,111200.0
2014-02-18 11:50:00,55.1,55.2,55.04,55.15,112500.0,36.2095,36.2752,36.17,36.2423,112500.0
2014-02-18 12:00:00,55.16,55.2,55.1,55.16,108500.0,36.2489,36.2752,36.2095,36.2489,108500.0
2014-02-18 12:10:00,55.16,55.2,55.1,55.11,90200.0,36.2489,36.2752,36.2095,36.216,90200.0
2014-02-18 12:20:00,55.1,55.16,55.04,55.08,79500.0,36.2095,36.2489,36.17,36.1963,79500.0
2014-02-18 12:30:00,55.08,55.23,55.05,55.22,73300.0,36.1963,36.2949,36.1766,36.2883,73300.0
2014-02-18 12:40:00,55.22,55.27,55.15,55.24,97000.0,36.2883,36.3212,36.2423,36.3015,97000.0
2014-02-18 12:50:00,55.24,55.24,55.1,55.12,76400.0,36.3015,36.3015,36.2095,36.2226,76400.0
2014-02-18 13:00:00,55.11,55.13,55.0,55.09,81800.0,36.216,36.2292,36.1437,36.2029,81800.0
2014-02-18 13:10:00,55.08,55.1,55.01,55.09,76900.0,36.1963,36.2095,36.1503,36.2029,76900.0
2014-02-18 13:20:00,55.1,55.16,55.05,55.14,78600.0,36.2095,36.2489,36.1766,36.2357,78600.0
2014-02-18 13:30:00,55.13,55.18,55.1,55.12,90000.0,36.2292,36.262,36.2095,36.2226,90000.0
2014-02-18 13:40:00,55.12,55.18,55.08,55.12,104800.0,36.2226,36.262,36.1963,36.2226,104800.0
2014-02-18 13:50:00,55.12,55.19,55.07,55.09,130800.0,36.2226,36.2686,36.1897,36.2029,130800.0
2014-02-18 14:00:00,55.09,55.16,55.0,55.1,182600.0,36.2029,36.2489,36.1437,36.2095,182600.0
2014-02-18 14:10:00,55.1,55.14,55.05,55.14,104400.0,36.2095,36.2357,36.1766,36.2357,104400.0
2014-02-18 14:20:00,55.15,55.24,55.11,55.24,137000.0,36.2423,36.3015,36.216,36.3015,137000.0
2014-02-18 14:30:00,55.24,55.3,55.21,55.3,106900.0,36.3015,36.3409,36.2817,36.3409,106900.0
2014-02-18 14:40:00,55.3,55.39,55.23,55.39,127200.0,36.3409,36.4,36.2949,36.4,127200.0
2014-02-18 14:50:00,55.4,55.51,55.36,55.39,156900.0,36.4066,36.4789,36.3803,36.4,156900.0
2014-02-18 15:00:00,55.4,55.42,55.28,55.29,138100.0,36.4066,36.4197,36.3277,36.3343,138100.0
2014-02-18 15:10:00,55.29,55.38,55.27,55.37,124400.0,36.3343,36.3935,36.3212,36.3869,124400.0
2014-02-18 15:20:00,55.38,55.39,55.21,55.29,171000.0,36.3935,36.4,36.2817,36.3343,171000.0
2014-02-18 15:30:00,55.29,55.31,55.2,55.2,204800.0,36.3343,36.3475,36.2752,36.2752,204800.0
2014-02-18 15:40:00,55.2,55.24,55.1,55.19,359700.0,36.2752,36.3015,36.2095,36.2686,359700.0
2014-02-18 15:50:00,55.19,55.22,55.11,55.15,457800.0,36.2686,36.2883,36.216,36.2423,457800.0
2014-02-19 09:30:00,55.01,55.57,54.9,55.52,103600.0,36.1503,36.5183,36.078,36.4855,103600.0
2014-02-19 09:40:00,55.52,55.81,55.47,55.81,262200.0,36.4855,36.676,36.4526,36.676,262200.0
2014-02-19 09:50:00,55.81,56.01,55.74,56.01,169100.0,36.676,36.8075,36.63,36.8075,169100.0
2014-02-19 10:00:00,56.02,56.19,55.91,56.18,297400.0,36.814,36.9258,36.7418,36.9192,297400.0
2014-02-19 10:10:00,56.19,56.56,56.17,56.31,230700.0,36.9258,37.1689,36.9126,37.0046,230700.0
2014-02-19 10:20:00,56.29,56.35,56.14,56.34,233500.0,36.9915,37.0309,36.8929,37.0243,233500.0
2014-02-19 10:30:00,56.34,56.42,56.3,56.41,149600.0,37.0243,37.0769,36.998,37.0703,149600.0
2014-02-19 10:40:00,56.43,56.56,56.41,56.54,140400.0,37.0835,37.1689,37.0703,37.1558,140400.0
2014-02-19 10:50:00,56.55,56.65,56.5,56.58,235900.0,37.1623,37.2281,37.1295,37.1821,235900.0
2014-02-19 11:00:00,56.59,56.59,56.41,56.44,89200.0,37.1886,37.1886,37.0703,37.0901,89200.0
2014-02-19 11:10:00,56.44,56.49,56.28,56.35,97500.0,37.0901,37.1229,36.9849,37.0309,97500.0
2014-02-19 11:20:00,56.34,56.39,56.31,56.34,81700.0,37.0243,37.0572,37.0046,37.0243,81700.0
2014-02-19 11:30:00,56.34,56.4,56.29,56.31,60300.0,37.0243,37.0638,36.9915,37.0046,60300.0
2014-02-19 11:40:00,56.3,56.35,56.24,56.3,48300.0,36.998,37.0309,36.9586,36.998,48300.0
2014-02-19 11:50:00,56.31,56.32,56.06,56.06,49300.0,37.0046,37.0112,36.8403,36.8403,49300.0
2014-02-19 12:00:00,56.05,56.13,55.99,56.11,141200.0,36.8338,36.8863,36.7943,36.8732,141200.0
2014-02-19 12:10:00,56.11,56.16,55.96,55.96,122900.0,36.8732,36.906,36.7746,36.7746,122900.0
2014-02-19 12:20:00,55.97,56.05,55.86,56.03,66300.0,36.7812,36.8338,36.7089,36.8206,66300.0
2014-02-19 12:30:00,56.04,56.2,56.03,56.2,42700.0,36.8272,36.9323,36.8206,36.9323,42700.0
2014-02-19 12:40:00,56.2,56.2,56.11,56.16,32200.0,36.9323,36.9323,36.8732,36.906,32200.0
2014-02-19 12:50:00,56.17,56.32,56.17,56.28,63700.0,36.9126,37.0112,36.9126,36.9849,63700.0
2014-02-19 13:00:00,56.28,56.35,56.24,56.35,33000.0,36.9849,37.0309,36.9586,37.0309,33000.0
2014-02-19 13:10:00,56.35,56.42,56.34,56.35,61900.0,37.0309,37.0769,37.0243,37.0309,61900.0
2014-02-19 13:20:00,56.35,56.4,56.34,56.34,163500.0,37.0309,37.0638,37.0243,37.0243,163500.0
2014-02-19 13:30:00,56.33,56.4,56.33,56.36,37900.0,37.0178,37.0638,37.0178,37.0375,37900.0
2014-02-19 13:40:00,56.36,56.36,56.32,56.36,44300.0,37.0375,37.0375,37.0112,37.0375,44300.0
2014-02-19 13:50:00,56.36,56.4,56.28,56.28,33100.0,37.0375,37.0638,36.9849,36.9849,33100.0
2014-02-19 14:00:00,56.27,56.38,56.25,56.31,85600.0,36.9783,37.0506,36.9652,37.0046,85600.0
2014-02-19 14:10:00,56.3,56.31,56.22,56.25,42300.0,36.998,37.0046,36.9455,36.9652,42300.0
2014-02-19 14:20:00,56.25,56.26,56.12,56.15,71700.0,36.9652,36.9718,36.8798,36.8995,71700.0
2014-02-19 14:30:00,56.15,56.16,56.09,56.15,64400.0,36.8995,36.906,36.86,36.8995,64400.0
2014-02-19 14:40:00,56.15,56.18,56.05,56.05,57100.0,36.8995,36.9192,36.8338,36.8338,57100.0
2014-02-19 14:50:00,56.06,56.11,55.94,56.07,110900.0,36.8403,36.8732,36.7615,36.8469,110900.0
2014-02-19 15:00:00,56.08,56.12,56.06,56.09,60200.0,36.8535,36.8798,36.8403,36.86,60200.0
2014-02-19 15:10:00,56.08,56.08,55.89,55.92,126300.0,36.8535,36.8535,36.7286,36.7483,126300.0
2014-02-19 15:20:00,55.92,55.98,55.9,55.96,120000.0,36.7483,36.7878,36.7352,36.7746,120000.0
2014-02-19 15:30:00,55.96,56.03,55.95,56.02,101100.0,36.7746,36.8206,36.768,36.814,101100.0
2014-02-19 15:40:00,56.03,56.11,55.97,56.02,194900.0,36.8206,36.8732,36.7812,36.814,194900.0
2014-02-19 15:50:00,56.01,56.07,55.93,55.94,245500.0,36.8075,36.8469,36.7549,36.7615,245500.0
2014-02-20 09:30:00,56.14,56.45,56.05,56.36,85800.0,36.8929,37.0966,36.8338,37.0375,85800.0
2014-02-20 09:40:00,56.36,56.53,56.31,56.48,98500.0,37.0375,37.1492,37.0046,37.1163,98500.0
2014-02-20 09:50:00,56.45,56.52,56.39,56.45,149100.0,37.0966,37.1426,37.0572,37.0966,149100.0
2014-02-20 10:00:00,56.45,56.49,56.3,56.3,148200.0,37.0966,37.1229,36.998,36.998,148200.0
2014-02-20 10:10:00,56.29,56.54,56.29,56.49,78100.0,36.9915,37.1558,36.9915,37.1229,78100.0
2014-02-20 10:20:00,56.5,56.51,56.41,56.42,158600.0,37.1295,37.1361,37.0703,37.0769,158600.0
2014-02-20 10:30:00,56.43,56.69,56.42,56.69,134400.0,37.0835,37.2543,37.0769,37.2543,134400.0
2014-02-20 10:40:00,56.69,56.79,56.65,56.65,69700.0,37.2543,37.3201,37.2281,37.2281,69700.0
2014-02-20 10:50:00,56.65,56.67,56.56,56.57,40000.0,37.2281,37.2412,37.1689,37.1755,40000.0
2014-02-20 11:00:00,56.56,56.75,56.56,56.74,83700.0,37.1689,37.2938,37.1689,37.2872,83700.0
2014-02-20 11:10:00,56.75,56.78,56.68,56.76,68400.0,37.2938,37.3135,37.2478,37.3003,68400.0
2014-02-20 11:20:00,56.76,56.78,56.7,56.7,73400.0,37.3003,37.3135,37.2609,37.2609,73400.0
2014-02-20 11:30:00,56.72,56.77,56.65,56.77,65500.0,37.2741,37.3069,37.2281,37.3069,65500.0
2014-02-20 11:40:00,56.76,56.89,56.76,56.85,60900.0,37.3003,37.3858,37.3003,37.3595,60900.0
2014-02-20 11:50:00,56.85,56.94,56.83,56.9,98500.0,37.3595,37.4186,37.3463,37.3923,98500.0
2014-02-20 12:00:00,56.91,56.95,56.86,56.93,48300.0,37.3989,37.4252,37.3661,37.4121,48300.0
2014-02-20 12:10:00,56.93,57.03,56.9,57.01,124900.0,37.4121,37.4778,37.3923,37.4646,124900.0
2014-02-20 12:20:00,57.01,57.11,57.01,57.09,43500.0,37.4646,37.5303,37.4646,37.5172,43500.0
2014-02-20 12:30:00,57.1,57.12,56.95,56.95,102300.0,37.5238,37.5369,37.4252,37.4252,102300.0
2014-02-20 12:40:00,56.96,57.01,56.94,57.0,53200.0,37.4318,37.4646,37.4186,37.4581,53200.0
2014-02-20 12:50:00,57.0,57.01,56.88,56.9,64500.0,37.4581,37.4646,37.3792,37.3923,64500.0
2014-02-20 13:00:00,56.9,57.0,56.9,56.93,46100.0,37.3923,37.4581,37.3923,37.4121,46100.0
2014-02-20 13:10:00,56.93,56.94,56.87,56.88,57600.0,37.4121,37.4186,37.3726,37.3792,57600.0
2014-02-20 13:20:00,56.9,56.91,56.81,56.81,36400.0,37.3923,37.3989,37.3332,37.3332,36400.0
2014-02-20 13:30:00,56.81,56.84,56.73,56.73,41000.0,37.3332,37.3529,37.2806,37.2806,41000.0
2014-02-20 13:40:00,56.73,56.78,56.62,56.78,144000.0,37.2806,37.3135,37.2083,37.3135,144000.0
2014-02-20 13:50:00,56.78,56.96,56.78,56.96,28300.0,37.3135,37.4318,37.3135,37.4318,28300.0
2014-02-20 14:00:00,56.95,57.01,56.94,57.01,67100.0,37.4252,37.4646,37.4186,37.4646,67100.0
2014-02-20 14:10:00,57.02,57.17,56.94,57.15,60300.0,37.4712,37.5698,37.4186,37.5566,60300.0
2014-02-20 14:20:00,57.16,57.22,57.05,57.16,72800.0,37.5632,37.6026,37.4909,37.5632,72800.0
2014-02-20 14:30:00,57.16,57.23,57.1,57.22,72300.0,37.5632,37.6092,37.5238,37.6026,72300.0
2014-02-20 14:40:00,57.21,57.23,57.15,57.21,67900.0,37.5961,37.6092,37.5566,37.5961,67900.0
2014-02-20 14:50:00,57.21,57.29,57.16,57.29,117700.0,37.5961,37.6486,37.5632,37.6486,117700.0
2014-02-20 15:00:00,57.29,57.48,57.29,57.45,215000.0,37.6486,37.7735,37.6486,37.7538,215000.0
2014-02-20 15:10:00,57.45,57.46,57.4,57.41,133100.0,37.7538,37.7604,37.7209,37.7275,133100.0
2014-02-20 15:20:00,57.41,57.42,57.3,57.37,154800.0,37.7275,37.7341,37.6552,37.7012,154800.0
2014-02-20 15:30:00,57.36,57.38,57.31,57.31,140700.0,37.6946,37.7078,37.6618,37.6618,140700.0
2014-02-20 15:40:00,57.31,57.48,57.29,57.46,185600.0,37.6618,37.7735,37.6486,37.7604,185600.0
2014-02-20 15:50:00,57.47,57.54,57.28,57.29,433000.0,37.7669,37.8129,37.6421,37.6486,433000.0
2014-02-21 09:30:00,57.25,57.4,56.91,56.92,137200.0,37.6223,37.7209,37.3989,37.4055,137200.0
2014-02-21 09:40:00,56.93,56.98,56.74,56.79,70000.0,37.4121,37.4449,37.2872,37.3201,70000.0
2014-02-21 09:50:00,56.8,56.83,56.62,56.72,56600.0,37.3266,37.3463,37.2083,37.2741,56600.0
2014-02-21 10:00:00,56.73,56.83,56.62,56.64,61100.0,37.2806,37.3463,37.2083,37.2215,61100.0
2014-02-21 10:10:00,56.65,56.78,56.61,56.77,51600.0,37.2281,37.3135,37.2018,37.3069,51600.0
2014-02-21 10:20:00,56.76,56.76,56.55,56.6,76300.0,37.3003,37.3003,37.1623,37.1952,76300.0
2014-02-21 10:30:00,56.61,56.83,56.61,56.8,106300.0,37.2018,37.3463,37.2018,37.3266,106300.0
2014-02-21 10:40:00,56.8,56.96,56.8,56.96,67700.0,37.3266,37.4318,37.3266,37.4318,67700.0
2014-02-21 10:50:00,56.95,56.99,56.9,56.94,47300.0,37.4252,37.4515,37.3923,37.4186,47300.0
2014-02-21 11:00:00,56.94,56.98,56.85,56.86,48200.0,37.4186,37.4449,37.3595,37.3661,48200.0
2014-02-21 11:10:00,56.87,56.9,56.77,56.77,76600.0,37.3726,37.3923,37.3069,37.3069,76600.0
2014-02-21 11:20:00,56.76,56.82,56.7,56.76,85100.0,37.3003,37.3398,37.2609,37.3003,85100.0
2014-02-21 11:30:00,56.75,56.88,56.75,56.86,54400.0,37.2938,37.3792,37.2938,37.3661,54400.0
2014-02-21 11:40:00,56.87,56.88,56.85,56.87,40100.0,37.3726,37.3792,37.3595,37.3726,40100.0
2014-02-21 11:50:00,56.87,56.88,56.84,56.86,38400.0,37.3726,37.3792,37.3529,37.3661,38400.0
2014-02-21 12:00:00,56.86,56.87,56.84,56.85,40000.0,37.3661,37.3726,37.3529,37.3595,40000.0
2014-02-21 12:10:00,56.87,56.93,56.85,56.92,49900.0,37.3726,37.4121,37.3595,37.4055,49900.0
2014-02-21 12:20:00,56.92,57.0,56.91,56.99,22800.0,37.4055,37.4581,37.3989,37.4515,22800.0
2014-02-21 12:30:00,56.99,57.03,56.93,56.99,37800.0,37.4515,37.4778,37.4121,37.4515,37800.0
2014-02-21 12:40:00,56.99,57.01,56.88,56.88,27100.0,37.4515,37.4646,37.3792,37.3792,27100.0
2014-02-21 12:50:00,56.88,56.95,56.88,56.91,36400.0,37.3792,37.4252,37.3792,37.3989,36400.0
2014-02-21 13:00:00,56.92,56.95,56.85,56.9,16400.0,37.4055,37.4252,37.3595,37.3923,16400.0
2014-02-21 13:10:00,56.9,56.95,56.88,56.92,18900.0,37.3923,37.4252,37.3792,37.4055,18900.0
2014-02-21 13:20:00,56.92,56.97,56.85,56.87,28600.0,37.4055,37.4383,37.3595,37.3726,28600.0
2014-02-21 13:30:00,56.87,56.88,56.74,56.78,31400.0,37.3726,37.3792,37.2872,37.3135,31400.0
2014-02-21 13:40:00,56.77,56.81,56.76,56.8,16100.0,37.3069,37.3332,37.3003,37.3266,16100.0
2014-02-21 13:50:00,56.79,56.83,56.73,56.74,33700.0,37.3201,37.3463,37.2806,37.2872,33700.0
2014-02-21 14:00:00,56.74,56.75,56.69,56.69,26700.0,37.2872,37.2938,37.2543,37.2543,26700.0
2014-02-21 14:10:00,56.7,56.72,56.57,56.59,42200.0,37.2609,37.2741,37.1755,37.1886,42200.0
2014-02-21 14:20:00,56.59,56.61,56.57,56.57,30400.0,37.1886,37.2018,37.1755,37.1755,30400.0
2014-02-21 14:30:00,56.57,56.57,56.46,56.46,47900.0,37.1755,37.1755,37.1032,37.1032,47900.0
2014-02-21 14:40:00,56.46,56.52,56.46,56.49,33000.0,37.1032,37.1426,37.1032,37.1229,33000.0
2014-02-21 14:50:00,56.49,56.58,56.49,56.54,27700.0,37.1229,37.1821,37.1229,37.1558,27700.0
2014-02-21 15:00:00,56.54,56.59,56.54,56.57,37800.0,37.1558,37.1886,37.1558,37.1755,37800.0
2014-02-21 15:10:00,56.58,56.6,56.54,56.59,43000.0,37.1821,37.1952,37.1558,37.1886,43000.0
2014-02-21 15:20:00,56.59,56.67,56.59,56.65,75000.0,37.1886,37.2412,37.1886,37.2281,75000.0
2014-02-21 15:30:00,56.66,56.66,56.47,56.48,88400.0,37.2346,37.2346,37.1098,37.1163,88400.0
2014-02-21 15:40:00,56.47,56.49,56.41,56.41,74100.0,37.1098,37.1229,37.0703,37.0703,74100.0
2014-02-21 15:50:00,56.42,56.42,56.32,56.35,296300.0,37.0769,37.0769,37.0112,37.0309,296300.0
2014-02-24 09:30:00,56.45,56.86,56.4,56.79,56100.0,37.0966,37.3661,37.0638,37.3201,56100.0
2014-02-24 09:40:00,56.78,56.98,56.71,56.86,81400.0,37.3135,37.4449,37.2675,37.3661,81400.0
2014-02-24 09:50:00,56.86,56.97,56.79,56.88,39400.0,37.3661,37.4383,37.3201,37.3792,39400.0
2014-02-24 10:00:00,56.88,56.94,56.69,56.73,102000.0,37.3792,37.4186,37.2543,37.2806,102000.0
2014-02-24 10:10:00,56.73,56.9,56.71,56.85,52700.0,37.2806,37.3923,37.2675,37.3595,52700.0
2014-02-24 10:20:00,56.86,56.87,56.75,56.81,26100.0,37.3661,37.3726,37.2938,37.3332,26100.0
2014-02-24 10:30:00,56.81,56.85,56.77,56.8,29500.0,37.3332,37.3595,37.3069,37.3266,29500.0
2014-02-24 10:40:00,56.82,56.87,56.79,56.79,40100.0,37.3398,37.3726,37.3201,37.3201,40100.0
2014-02-24 10:50:00,56.79,56.8,56.67,56.68,28400.0,37.3201,37.3266,37.2412,37.2478,28400.0
2014-02-24 11:00:00,56.68,56.72,56.64,56.66,26700.0,37.2478,37.2741,37.2215,37.2346,26700.0
2014-02-24 11:10:00,56.65,56.68,56.6,56.63,22600.0,37.2281,37.2478,37.1952,37.2149,22600.0
2014-02-24 11:20:00,56.62,56.69,56.59,56.68,56300.0,37.2083,37.2543,37.1886,37.2478,56300.0
2014-02-24 11:30:00,56.67,56.79,56.67,56.76,31700.0,37.2412,37.3201,37.2412,37.3003,31700.0
2014-02-24 11:40:00,56.75,56.8,56.73,56.74,60400.0,37.2938,37.3266,37.2806,37.2872,60400.0
2014-02-24 11:50:00,56.74,56.81,56.73,56.76,28600.0,37.2872,37.3332,37.2806,37.3003,28600.0
2014-02-24 12:00:00,56.76,56.82,56.76,56.78,17900.0,37.3003,37.3398,37.3003,37.3135,17900.0
2014-02-24 12:10:00,56.78,56.8,56.77,56.8,12300.0,37.3135,37.3266,37.3069,37.3266,12300.0
2014-02-24 12:20:00,56.8,56.8,56.76,56.78,16300.0,37.3266,37.3266,37.3003,37.3135,16300.0
2014-02-24 12:30:00,56.77,56.79,56.76,56.77,16600.0,37.3069,37.3201,37.3003,37.3069,16600.0
2014-02-24 12:40:00,56.78,56.78,56.75,56.75,21100.0,37.3135,37.3135,37.2938,37.2938,21100.0
2014-02-24 12:50:00,56.76,56.78,56.73,56.75,104200.0,37.3003,37.3135,37.2806,37.2938,104200.0
2014-02-24 13:00:00,56.74,56.76,56.74,56.75,28900.0,37.2872,37.3003,37.2872,37.2938,28900.0
2014-02-24 13:10:00,56.76,56.77,56.75,56.77,17300.0,37.3003,37.3069,37.2938,37.3069,17300.0
2014-02-24 13:20:00,56.77,56.78,56.75,56.76,22500.0,37.3069,37.3135,37.2938,37.3003,22500.0
2014-02-24 13:30:00,56.75,56.77,56.7,56.73,49700.0,37.2938,37.3069,37.2609,37.2806,49700.0
2014-02-24 13:40:00,56.73,56.78,56.71,56.76,49700.0,37.2806,37.3135,37.2675,37.3003,49700.0
2014-02-24 13:50:00,56.76,56.77,56.73,56.74,33500.0,37.3003,37.3069,37.2806,37.2872,33500.0
2014-02-24 14:00:00,56.73,56.74,56.67,56.69,34000.0,37.2806,37.2872,37.2412,37.2543,34000.0
2014-02-24 14:10:00,56.68,56.72,56.66,56.69,19700.0,37.2478,37.2741,37.2346,37.2543,19700.0
2014-02-24 14:20:00,56.69,56.74,56.68,56.71,16700.0,37.2543,37.2872,37.2478,37.2675,16700.0
2014-02-24 14:30:00,56.71,56.74,56.69,56.73,58200.0,37.2675,37.2872,37.2543,37.2806,58200.0
2014-02-24 14:40:00,56.73,56.78,56.73,56.78,44800.0,37.2806,37.3135,37.2806,37.3135,44800.0
2014-02-24 14:50:00,56.78,56.87,56.75,56.75,48500.0,37.3135,37.3726,37.2938,37.2938,48500.0
2014-02-24 15:00:00,56.75,56.78,56.7,56.77,55200.0,37.2938,37.3135,37.2609,37.3069,55200.0
2014-02-24 15:10:00,56.78,56.79,56.72,56.79,69200.0,37.3135,37.3201,37.2741,37.3201,69200.0
2014-02-24 15:20:00,56.79,56.84,56.72,56.72,63600.0,37.3201,37.3529,37.2741,37.2741,63600.0
2014-02-24 15:30:00,56.73,56.81,56.72,56.8,99300.0,37.2806,37.3332,37.2741,37.3266,99300.0
2014-02-24 15:40:00,56.8,56.8,56.73,56.78,121900.0,37.3266,37.3266,37.2806,37.3135,121900.0
2014-02-24 15:50:00,56.78,56.8,56.71,56.75,383300.0,37.3135,37.3266,37.2675,37.2938,383300.0
2014-02-25 09:30:00,56.8,56.97,56.75,56.85,116100.0,37.3266,37.4383,37.2938,37.3595,116100.0
2014-02-25 09:40:00,56.86,57.1,56.86,57.05,170000.0,37.3661,37.5238,37.3661,37.4909,170000.0
2014-02-25 09:50:00,57.05,57.1,56.9,56.91,94300.0,37.4909,37.5238,37.3923,37.3989,94300.0
2014-02-25 10:00:00,56.89,56.95,56.82,56.84,79000.0,37.3858,37.4252,37.3398,37.3529,79000.0
2014-02-25 10:10:00,56.85,56.97,56.75,56.97,100900.0,37.3595,37.4383,37.2938,37.4383,100900.0
2014-02-25 10:20:00,56.98,57.13,56.97,57.13,88300.0,37.4449,37.5435,37.4383,37.5435,88300.0
2014-02-25 10:30:00,57.12,57.13,57.06,57.1,159000.0,37.5369,37.5435,37.4975,37.5238,159000.0
2014-02-25 10:40:00,57.1,57.2,57.09,57.14,104100.0,37.5238,37.5895,37.5172,37.5501,104100.0
2014-02-25 10:50:00,57.14,57.15,56.96,56.96,123500.0,37.5501,37.5566,37.4318,37.4318,123500.0
2014-02-25 11:00:00,56.97,57.07,56.95,57.07,33800.0,37.4383,37.5041,37.4252,37.5041,33800.0
2014-02-25 11:10:00,57.07,57.35,57.06,57.34,57300.0,37.5041,37.6881,37.4975,37.6815,57300.0
2014-02-25 11:20:00,57.35,57.54,57.34,57.52,89300.0,37.6881,37.8129,37.6815,37.7998,89300.0
2014-02-25 11:30:00,57.51,57.53,57.42,57.45,80100.0,37.7932,37.8064,37.7341,37.7538,80100.0
2014-02-25 11:40:00,57.45,57.57,57.45,57.55,163000.0,37.7538,37.8326,37.7538,37.8195,163000.0
2014-02-25 11:50:00,57.55,57.56,57.26,57.28,58200.0,37.8195,37.8261,37.6289,37.6421,58200.0
2014-02-25 12:00:00,57.28,57.29,57.19,57.26,46400.0,37.6421,37.6486,37.5829,37.6289,46400.0
2014-02-25 12:10:00,57.27,57.37,57.26,57.31,75600.0,37.6355,37.7012,37.6289,37.6618,75600.0
2014-02-25 12:20:00,57.32,57.38,57.27,57.35,42400.0,37.6684,37.7078,37.6355,37.6881,42400.0
2014-02-25 12:30:00,57.34,57.34,57.23,57.26,49400.0,37.6815,37.6815,37.6092,37.6289,49400.0
2014-02-25 12:40:00,57.27,57.29,57.19,57.23,29900.0,37.6355,37.6486,37.5829,37.6092,29900.0
2014-02-25 12:50:00,57.23,57.29,57.18,57.19,19900.0,37.6092,37.6486,37.5763,37.5829,19900.0
2014-02-25 13:00:00,57.19,57.25,57.13,57.24,21100.0,37.5829,37.6223,37.5435,37.6158,21100.0
2014-02-25 13:10:00,57.23,57.23,57.13,57.15,24200.0,37.6092,37.6092,37.5435,37.5566,24200.0
2014-02-25 13:20:00,57.14,57.16,57.06,57.06,12000.0,37.5501,37.5632,37.4975,37.4975,12000.0
2014-02-25 13:30:00,57.05,57.13,57.05,57.05,20600.0,37.4909,37.5435,37.4909,37.4909,20600.0
2014-02-25 13:40:00,57.05,57.09,57.0,57.05,58400.0,37.4909,37.5172,37.4581,37.4909,58400.0
2014-02-25 13:50:00,57.03,57.07,56.98,57.06,223500.0,37.4778,37.5041,37.4449,37.4975,223500.0
2014-02-25 14:00:00,57.06,57.09,56.85,56.96,38600.0,37.4975,37.5172,37.3595,37.4318,38600.0
2014-02-25 14:10:00,56.96,56.96,56.83,56.84,79200.0,37.4318,37.4318,37.3463,37.3529,79200.0
2014-02-25 14:20:00,56.84,56.91,56.8,56.91,58600.0,37.3529,37.3989,37.3266,37.3989,58600.0
2014-02-25 14:30:00,56.92,56.98,56.86,56.94,86000.0,37.4055,37.4449,37.3661,37.4186,86000.0
2014-02-25 14:40:00,56.94,57.0,56.92,56.95,65500.0,37.4186,37.4581,37.4055,37.4252,65500.0
2014-02-25 14:50:00,56.94,56.98,56.91,56.92,18800.0,37.4186,37.4449,37.3989,37.4055,18800.0
2014-02-25 15:00:00,56.93,56.99,56.91,56.98,38500.0,37.4121,37.4515,37.3989,37.4449,38500.0
2014-02-25 15:10:00,56.97,56.98,56.85,56.91,45400.0,37.4383,37.4449,37.3595,37.3989,45400.0
2014-02-25 15:20:00,56.91,56.92,56.87,56.89,48200.0,37.3989,37.4055,37.3726,37.3858,48200.0
2014-02-25 15:30:00,56.89,56.95,56.89,56.95,53800.0,37.3858,37.4252,37.3858,37.4252,53800.0
2014-02-25 15:40:00,56.96,56.97,56.82,56.91,121700.0,37.4318,37.4383,37.3398,37.3989,121700.0
2014-02-25 15:50:00,56.91,56.91,56.8,56.9,229600.0,37.3989,37.3989,37.3266,37.3923,229600.0
2014-02-26 09:30:00,56.98,57.2,56.81,56.85,73000.0,37.4449,37.5895,37.3332,37.3595,73000.0
2014-02-26 09:40:00,56.85,57.01,56.8,56.87,53200.0,37.3595,37.4646,37.3266,37.3726,53200.0
2014-02-26 09:50:00,56.85,57.15,56.85,57.0,82200.0,37.3595,37.5566,37.3595,37.4581,82200.0
2014-02-26 10:00:00,56.99,57.23,56.99,57.1,89400.0,37.4515,37.6092,37.4515,37.5238,89400.0
2014-02-26 10:10:00,57.1,57.19,57.06,57.11,52300.0,37.5238,37.5829,37.4975,37.5303,52300.0
2014-02-26 10:20:00,57.12,57.19,57.07,57.19,52000.0,37.5369,37.5829,37.5041,37.5829,52000.0
2014-02-26 10:30:00,57.2,57.26,57.1,57.17,65500.0,37.5895,37.6289,37.5238,37.5698,65500.0
2014-02-26 10:40:00,57.2,57.27,57.18,57.19,40000.0,37.5895,37.6355,37.5763,37.5829,40000.0
2014-02-26 10:50:00,57.22,57.32,57.19,57.3,45200.0,37.6026,37.6684,37.5829,37.6552,45200.0
2014-02-26 11:00:00,57.3,57.32,57.25,57.3,38700.0,37.6552,37.6684,37.6223,37.6552,38700.0
2014-02-26 11:10:00,57.3,57.31,57.25,57.3,32600.0,37.6552,37.6618,37.6223,37.6552,32600.0
2014-02-26 11:20:00,57.3,57.43,57.3,57.42,29300.0,37.6552,37.7406,37.6552,37.7341,29300.0
2014-02-26 11:30:00,57.43,57.45,57.3,57.4,57900.0,37.7406,37.7538,37.6552,37.7209,57900.0
2014-02-26 11:40:00,57.4,57.42,57.32,57.35,20100.0,37.7209,37.7341,37.6684,37.6881,20100.0
2014-02-26 11:50:00,57.35,57.41,57.35,57.41,25900.0,37.6881,37.7275,37.6881,37.7275,25900.0
2014-02-26 12:00:00,57.41,57.42,57.38,57.42,17500.0,37.7275,37.7341,37.7078,37.7341,17500.0
2014-02-26 12:10:00,57.43,57.5,57.43,57.49,31300.0,37.7406,37.7866,37.7406,37.7801,31300.0
2014-02-26 12:20:00,57.5,57.56,57.47,57.55,39700.0,37.7866,37.8261,37.7669,37.8195,39700.0
2014-02-26 12:30:00,57.56,57.62,57.49,57.52,55800.0,37.8261,37.8655,37.7801,37.7998,55800.0
2014-02-26 12:40:00,57.51,57.58,57.51,57.56,18800.0,37.7932,37.8392,37.7932,37.8261,18800.0
2014-02-26 12:50:00,57.57,57.58,57.5,57.5,22700.0,37.8326,37.8392,37.7866,37.7866,22700.0
2014-02-26 13:00:00,57.5,57.5,57.32,57.34,28000.0,37.7866,37.7866,37.6684,37.6815,28000.0
2014-02-26 13:10:00,57.34,57.34,57.19,57.21,27700.0,37.6815,37.6815,37.5829,37.5961,27700.0
2014-02-26 13:20:00,57.21,57.34,57.21,57.33,19900.0,37.5961,37.6815,37.5961,37.6749,19900.0
2014-02-26 13:30:00,57.33,57.36,57.24,57.25,23100.0,37.6749,37.6946,37.6158,37.6223,23100.0
2014-02-26 13:40:00,57.26,57.28,57.17,57.18,78400.0,37.6289,37.6421,37.5698,37.5763,78400.0
2014-02-26 13:50:00,57.18,57.2,57.04,57.07,44100.0,37.5763,37.5895,37.4843,37.5041,44100.0
2014-02-26 14:00:00,57.06,57.06,56.87,56.87,45100.0,37.4975,37.4975,37.3726,37.3726,45100.0
2014-02-26 14:10:00,56.87,56.89,56.8,56.85,107500.0,37.3726,37.3858,37.3266,37.3595,107500.0
2014-02-26 14:20:00,56.85,56.96,56.81,56.81,88200.0,37.3595,37.4318,37.3332,37.3332,88200.0
2014-02-26 14:30:00,56.82,56.9,56.75,56.84,41400.0,37.3398,37.3923,37.2938,37.3529,41400.0
2014-02-26 14:40:00,56.85,56.92,56.78,56.78,115400.0,37.3595,37.4055,37.3135,37.3135,115400.0
2014-02-26 14:50:00,56.78,56.91,56.77,56.91,82900.0,37.3135,37.3989,37.3069,37.3989,82900.0
2014-02-26 15:00:00,56.91,56.94,56.81,56.87,41800.0,37.3989,37.4186,37.3332,37.3726,41800.0
2014-02-26 15:10:00,56.87,56.91,56.75,56.87,55900.0,37.3726,37.3989,37.2938,37.3726,55900.0
2014-02-26 15:20:00,56.87,56.92,56.85,56.87,37500.0,37.3726,37.4055,37.3595,37.3726,37500.0
2014-02-26 15:30:00,56.87,56.99,56.86,56.98,59100.0,37.3726,37.4515,37.3661,37.4449,59100.0
2014-02-26 15:40:00,56.98,57.02,56.9,56.95,145800.0,37.4449,37.4712,37.3923,37.4252,145800.0
2014-02-26 15:50:00,56.96,57.13,56.95,57.1,213300.0,37.4318,37.5435,37.4252,37.5238,213300.0
2014-02-27 09:30:00,57.02,57.18,56.8,57.14,49300.0,37.4712,37.5763,37.3266,37.5501,49300.0
2014-02-27 09:40:00,57.2,57.2,56.79,56.8,39700.0,37.5895,37.5895,37.3201,37.3266,39700.0
2014-02-27 09:50:00,56.81,56.92,56.7,56.91,63700.0,37.3332,37.4055,37.2609,37.3989,63700.0
2014-02-27 10:00:00,56.89,56.94,56.8,56.94,67400.0,37.3858,37.4186,37.3266,37.4186,67400.0
2014-02-27 10:10:00,56.95,56.96,56.69,56.73,38500.0,37.4252,37.4318,37.2543,37.2806,38500.0
2014-02-27 10:20:00,56.75,56.9,56.69,56.79,53600.0,37.2938,37.3923,37.2543,37.3201,53600.0
2014-02-27 10:30:00,56.78,57.04,56.75,56.97,110600.0,37.3135,37.4843,37.2938,37.4383,110600.0
2014-02-27 10:40:00,56.99,57.1,56.98,57.09,26900.0,37.4515,37.5238,37.4449,37.5172,26900.0
2014-02-27 10:50:00,57.11,57.26,57.05,57.08,43400.0,37.5303,37.6289,37.4909,37.5106,43400.0
2014-02-27 11:00:00,57.09,57.16,57.05,57.12,45100.0,37.5172,37.5632,37.4909,37.5369,45100.0
2014-02-27 11:10:00,57.12,57.2,57.1,57.2,42900.0,37.5369,37.5895,37.5238,37.5895,42900.0
2014-02-27 11:20:00,57.19,57.28,57.17,57.28,36400.0,37.5829,37.6421,37.5698,37.6421,36400.0
2014-02-27 11:30:00,57.28,57.28,57.08,57.1,83000.0,37.6421,37.6421,37.5106,37.5238,83000.0
2014-02-27 11:40:00,57.1,57.1,56.89,56.92,44000.0,37.5238,37.5238,37.3858,37.4055,44000.0
2014-02-27 11:50:00,56.91,56.96,56.88,56.88,19100.0,37.3989,37.4318,37.3792,37.3792,19100.0
2014-02-27 12:00:00,56.89,56.94,56.82,56.82,13700.0,37.3858,37.4186,37.3398,37.3398,13700.0
2014-02-27 12:10:00,56.83,56.88,56.81,56.83,15500.0,37.3463,37.3792,37.3332,37.3463,15500.0
2014-02-27 12:20:00,56.84,56.84,56.77,56.78,43800.0,37.3529,37.3529,37.3069,37.3135,43800.0
2014-02-27 12:30:00,56.78,56.78,56.62,56.62,58500.0,37.3135,37.3135,37.2083,37.2083,58500.0
2014-02-27 12:40:00,56.62,56.63,56.51,56.54,349100.0,37.2083,37.2149,37.1361,37.1558,349100.0
2014-02-27 12:50:00,56.54,56.57,56.48,56.53,74700.0,37.1558,37.1755,37.1163,37.1492,74700.0
2014-02-27 13:00:00,56.55,56.55,56.5,56.51,45400.0,37.1623,37.1623,37.1295,37.1361,45400.0
2014-02-27 13:10:00,56.51,56.59,56.5,56.56,60200.0,37.1361,37.1886,37.1295,37.1689,60200.0
2014-02-27 13:20:00,56.56,56.64,56.55,56.64,68500.0,37.1689,37.2215,37.1623,37.2215,68500.0
2014-02-27 13:30:00,56.65,56.66,56.57,56.59,53800.0,37.2281,37.2346,37.1755,37.1886,53800.0
2014-02-27 13:40:00,56.59,56.59,56.45,56.47,76600.0,37.1886,37.1886,37.0966,37.1098,76600.0
2014-02-27 13:50:00,56.47,56.6,56.46,56.55,54600.0,37.1098,37.1952,37.1032,37.1623,54600.0
2014-02-27 14:00:00,56.55,56.6,56.54,56.57,57000.0,37.1623,37.1952,37.1558,37.1755,57000.0
2014-02-27 14:10:00,56.57,56.58,56.54,56.57,47500.0,37.1755,37.1821,37.1558,37.1755,47500.0
2014-02-27 14:20:00,56.57,56.57,56.38,56.39,50400.0,37.1755,37.1755,37.0506,37.0572,50400.0
2014-02-27 14:30:00,56.38,56.41,56.35,56.36,109800.0,37.0506,37.0703,37.0309,37.0375,109800.0
2014-02-27 14:40:00,56.36,56.39,56.23,56.23,83300.0,37.0375,37.0572,36.952,36.952,83300.0
2014-02-27 14:50:00,56.23,56.28,56.2,56.2,68200.0,36.952,36.9849,36.9323,36.9323,68200.0
2014-02-27 15:00:00,56.19,56.49,56.19,56.47,114500.0,36.9258,37.1229,36.9258,37.1098,114500.0
2014-02-27 15:10:00,56.47,56.48,56.43,56.45,61800.0,37.1098,37.1163,37.0835,37.0966,61800.0
2014-02-27 15:20:00,56.46,56.48,56.39,56.39,79900.0,37.1032,37.1163,37.0572,37.0572,79900.0
2014-02-27 15:30:00,56.4,56.4,56.29,56.3,92600.0,37.0638,37.0638,36.9915,36.998,92600.0
2014-02-27 15:40:00,56.29,56.36,56.27,56.28,152500.0,36.9915,37.0375,36.9783,36.9849,152500.0
2014-02-27 15:50:00,56.28,56.38,56.25,56.37,228100.0,36.9849,37.0506,36.9652,37.044,228100.0
2014-02-28 09:30:00,56.45,56.85,56.4,56.52,105900.0,37.0966,37.3595,37.0638,37.1426,105900.0
2014-02-28 09:40:00,56.51,56.81,56.51,56.58,75700.0,37.1361,37.3332,37.1361,37.1821,75700.0
2014-02-28 09:50:00,56.59,56.67,56.47,56.57,32200.0,37.1886,37.2412,37.1098,37.1755,32200.0
2014-02-28 10:00:00,56.57,56.94,56.57,56.92,113900.0,37.1755,37.4186,37.1755,37.4055,113900.0
2014-02-28 10:10:00,56.93,56.98,56.85,56.86,39900.0,37.4121,37.4449,37.3595,37.3661,39900.0
2014-02-28 10:20:00,56.86,57.03,56.81,57.0,88500.0,37.3661,37.4778,37.3332,37.4581,88500.0
2014-02-28 10:30:00,56.99,57.01,56.93,56.94,65500.0,37.4515,37.4646,37.4121,37.4186,65500.0
2014-02-28 10:40:00,56.96,57.0,56.95,57.0,54200.0,37.4318,37.4581,37.4252,37.4581,54200.0
2014-02-28 10:50:00,57.0,57.06,56.95,57.03,52100.0,37.4581,37.4975,37.4252,37.4778,52100.0
2014-02-28 11:00:00,57.04,57.05,56.97,57.0,50700.0,37.4843,37.4909,37.4383,37.4581,50700.0
2014-02-28 11:10:00,57.0,57.03,56.95,57.02,44600.0,37.4581,37.4778,37.4252,37.4712,44600.0
2014-02-28 11:20:00,57.01,57.04,56.97,57.03,66800.0,37.4646,37.4843,37.4383,37.4778,66800.0
2014-02-28 11:30:00,57.04,57.11,57.01,57.05,85500.0,37.4843,37.5303,37.4646,37.4909,85500.0
2014-02-28 11:40:00,57.04,57.08,57.02,57.05,77400.0,37.4843,37.5106,37.4712,37.4909,77400.0
2014-02-28 11:50:00,57.05,57.07,56.94,56.94,41900.0,37.4909,37.5041,37.4186,37.4186,41900.0
2014-02-28 12:00:00,56.95,56.97,56.82,56.97,69900.0,37.4252,37.4383,37.3398,37.4383,69900.0
2014-02-28 12:10:00,56.96,56.99,56.91,56.95,39800.0,37.4318,37.4515,37.3989,37.4252,39800.0
2014-02-28 12:20:00,56.94,57.04,56.94,57.04,37400.0,37.4186,37.4843,37.4186,37.4843,37400.0
2014-02-28 12:30:00,57.03,57.07,57.02,57.05,44500.0,37.4778,37.5041,37.4712,37.4909,44500.0
2014-02-28 12:40:00,57.05,57.08,57.03,57.05,22500.0,37.4909,37.5106,37.4778,37.4909,22500.0
2014-02-28 12:50:00,57.06,57.06,56.92,56.94,26100.0,37.4975,37.4975,37.4055,37.4186,26100.0
2014-02-28 13:00:00,56.93,56.93,56.84,56.9,20300.0,37.4121,37.4121,37.3529,37.3923,20300.0
2014-02-28 13:10:00,56.91,56.99,56.91,56.98,23400.0,37.3989,37.4515,37.3989,37.4449,23400.0
2014-02-28 13:20:00,56.99,56.99,56.92,56.96,21700.0,37.4515,37.4515,37.4055,37.4318,21700.0
2014-02-28 13:30:00,56.95,56.99,56.9,56.9,22400.0,37.4252,37.4515,37.3923,37.3923,22400.0
2014-02-28 13:40:00,56.91,56.94,56.79,56.82,22700.0,37.3989,37.4186,37.3201,37.3398,22700.0
2014-02-28 13:50:00,56.82,56.9,56.78,56.89,36100.0,37.3398,37.3923,37.3135,37.3858,36100.0
2014-02-28 14:00:00,56.89,56.91,56.87,56.88,53100.0,37.3858,37.3989,37.3726,37.3792,53100.0
2014-02-28 14:10:00,56.89,56.91,56.89,56.9,42300.0,37.3858,37.3989,37.3858,37.3923,42300.0
2014-02-28 14:20:00,56.89,56.99,56.89,56.94,38000.0,37.3858,37.4515,37.3858,37.4186,38000.0
2014-02-28 14:30:00,56.94,56.94,56.79,56.8,33000.0,37.4186,37.4186,37.3201,37.3266,33000.0
2014-02-28 14:40:00,56.8,56.82,56.67,56.69,63400.0,37.3266,37.3398,37.2412,37.2543,63400.0
2014-02-28 14:50:00,56.68,56.72,56.63,56.67,43600.0,37.2478,37.2741,37.2149,37.2412,43600.0
2014-02-28 15:00:00,56.68,56.68,56.45,56.46,43600.0,37.2478,37.2478,37.0966,37.1032,43600.0
2014-02-28 15:10:00,56.46,56.71,56.4,56.68,105300.0,37.1032,37.2675,37.0638,37.2478,105300.0
2014-02-28 15:20:00,56.68,56.8,56.67,56.78,73400.0,37.2478,37.3266,37.2412,37.3135,73400.0
2014-02-28 15:30:00,56.77,56.88,56.77,56.87,70100.0,37.3069,37.3792,37.3069,37.3726,70100.0
2014-02-28 15:40:00,56.87,57.0,56.84,56.85,159100.0,37.3726,37.4581,37.3529,37.3595,159100.0
2014-02-28 15:50:00,56.85,57.0,56.85,56.94,264000.0,37.3595,37.4581,37.3595,37.4186,264000.0
2014-03-03 09:30:00,56.12,56.33,55.79,56.33,60000.0,36.8798,37.0178,36.6629,37.0178,60000.0
2014-03-03 09:40:00,56.31,56.42,56.23,56.37,36500.0,37.0046,37.0769,36.952,37.044,36500.0
2014-03-03 09:50:00,56.35,56.39,56.25,56.27,36700.0,37.0309,37.0572,36.9652,36.9783,36700.0
2014-03-03 10:00:00,56.27,56.49,56.24,56.26,47100.0,36.9783,37.1229,36.9586,36.9718,47100.0
2014-03-03 10:10:00,56.27,56.3,56.05,56.21,37100.0,36.9783,36.998,36.8338,36.9389,37100.0
2014-03-03 10:20:00,56.21,56.25,56.09,56.25,23700.0,36.9389,36.9652,36.86,36.9652,23700.0
2014-03-03 10:30:00,56.25,56.27,56.1,56.11,34200.0,36.9652,36.9783,36.8666,36.8732,34200.0
2014-03-03 10:40:00,56.11,56.18,56.08,56.1,23500.0,36.8732,36.9192,36.8535,36.8666,23500.0
2014-03-03 10:50:00,56.1,56.24,56.1,56.23,23700.0,36.8666,36.9586,36.8666,36.952,23700.0
2014-03-03 11:00:00,56.24,56.39,56.19,56.38,99300.0,36.9586,37.0572,36.9258,37.0506,99300.0
2014-03-03 11:10:00,56.39,56.42,56.21,56.26,82300.0,37.0572,37.0769,36.9389,36.9718,82300.0
2014-03-03 11:20:00,56.26,56.36,56.25,56.25,31700.0,36.9718,37.0375,36.9652,36.9652,31700.0
2014-03-03 11:30:00,56.25,56.37,56.25,56.27,62300.0,36.9652,37.044,36.9652,36.9783,62300.0
2014-03-03 11:40:00,56.27,56.36,56.2,56.24,37900.0,36.9783,37.0375,36.9323,36.9586,37900.0
2014-03-03 11:50:00,56.24,56.3,56.21,56.21,36400.0,36.9586,36.998,36.9389,36.9389,36400.0
2014-03-03 12:00:00,56.21,56.34,56.14,56.18,96600.0,36.9389,37.0243,36.8929,36.9192,96600.0
2014-03-03 12:10:00,56.18,56.41,56.09,56.28,47600.0,36.9192,37.0703,36.86,36.9849,47600.0
2014-03-03 12:20:00,56.28,56.37,56.28,56.32,22700.0,36.9849,37.044,36.9849,37.0112,22700.0
2014-03-03 12:30:00,56.32,56.42,56.27,56.39,27000.0,37.0112,37.0769,36.9783,37.0572,27000.0
2014-03-03 12:40:00,56.39,56.46,56.32,56.45,41200.0,37.0572,37.1032,37.0112,37.0966,41200.0
2014-03-03 12:50:00,56.45,56.47,56.39,56.47,38000.0,37.0966,37.1098,37.0572,37.1098,38000.0
2014-03-03 13:00:00,56.46,56.63,56.46,56.55,38700.0,37.1032,37.2149,37.1032,37.1623,38700.0
2014-03-03 13:10:00,56.55,56.6,56.53,56.58,46100.0,37.1623,37.1952,37.1492,37.1821,46100.0
2014-03-03 13:20:00,56.58,56.64,56.53,56.54,43200.0,37.1821,37.2215,37.1492,37.1558,43200.0
2014-03-03 13:30:00,56.53,56.57,56.48,56.56,40800.0,37.1492,37.1755,37.1163,37.1689,40800.0
2014-03-03 13:40:00,56.56,56.62,56.51,56.61,35200.0,37.1689,37.2083,37.1361,37.2018,35200.0
2014-03-03 13:50:00,56.62,56.76,56.62,56.72,41100.0,37.2083,37.3003,37.2083,37.2741,41100.0
2014-03-03 14:00:00,56.72,56.73,56.69,56.71,25100.0,37.2741,37.2806,37.2543,37.2675,25100.0
2014-03-03 14:10:00,56.7,56.77,56.7,56.72,31900.0,37.2609,37.3069,37.2609,37.2741,31900.0
2014-03-03 14:20:00,56.72,56.81,56.71,56.75,40800.0,37.2741,37.3332,37.2675,37.2938,40800.0
2014-03-03 14:30:00,56.74,56.89,56.69,56.88,56300.0,37.2872,37.3858,37.2543,37.3792,56300.0
2014-03-03 14:40:00,56.89,57.12,56.88,57.12,83500.0,37.3858,37.5369,37.3792,37.5369,83500.0
2014-03-03 14:50:00,57.1,57.11,57.02,57.02,64800.0,37.5238,37.5303,37.4712,37.4712,64800.0
2014-03-03 15:00:00,57.02,57.03,56.95,56.99,95900.0,37.4712,37.4778,37.4252,37.4515,95900.0
2014-03-03 15:10:00,56.99,57.0,56.71,56.73,133000.0,37.4515,37.4581,37.2675,37.2806,133000.0
2014-03-03 15:20:00,56.74,56.74,56.59,56.68,78100.0,37.2872,37.2872,37.1886,37.2478,78100.0
2014-03-03 15:30:00,56.67,56.8,56.61,56.75,87300.0,37.2412,37.3266,37.2018,37.2938,87300.0
2014-03-03 15:40:00,56.75,56.75,56.62,56.64,99200.0,37.2938,37.2938,37.2083,37.2215,99200.0
2014-03-03 15:50:00,56.64,56.73,56.63,56.73,167100.0,37.2215,37.2806,37.2149,37.2806,167100.0
2014-03-04 09:30:00,57.22,57.37,57.14,57.15,78300.0,37.6026,37.7012,37.5501,37.5566,78300.0
2014-03-04 09:40:00,57.15,57.2,56.98,57.19,139500.0,37.5566,37.5895,37.4449,37.5829,139500.0
2014-03-04 09:50:00,57.19,57.28,57.14,57.17,40200.0,37.5829,37.6421,37.5501,37.5698,40200.0
2014-03-04 10:00:00,57.18,57.28,57.1,57.27,59400.0,37.5763,37.6421,37.5238,37.6355,59400.0
2014-03-04 10:10:00,57.28,57.46,57.25,57.46,66000.0,37.6421,37.7604,37.6223,37.7604,66000.0
2014-03-04 10:20:00,57.46,57.58,57.46,57.58,67700.0,37.7604,37.8392,37.7604,37.8392,67700.0
2014-03-04 10:30:00,57.58,57.73,57.56,57.73,57100.0,37.8392,37.9378,37.8261,37.9378,57100.0
2014-03-04 10:40:00,57.73,57.75,57.5,57.5,82700.0,37.9378,37.9509,37.7866,37.7866,82700.0
2014-03-04 10:50:00,57.5,57.57,57.49,57.57,53300.0,37.7866,37.8326,37.7801,37.8326,53300.0
2014-03-04 11:00:00,57.56,57.57,57.5,57.51,34600.0,37.8261,37.8326,37.7866,37.7932,34600.0
2014-03-04 11:10:00,57.52,57.54,57.5,57.5,30700.0,37.7998,37.8129,37.7866,37.7866,30700.0
2014-03-04 11:20:00,57.51,57.54,57.49,57.54,32000.0,37.7932,37.8129,37.7801,37.8129,32000.0
2014-03-04 11:30:00,57.54,57.55,57.48,57.51,141000.0,37.8129,37.8195,37.7735,37.7932,141000.0
2014-03-04 11:40:00,57.51,57.52,57.45,57.45,144100.0,37.7932,37.7998,37.7538,37.7538,144100.0
2014-03-04 11:50:00,57.46,57.48,57.4,57.41,31400.0,37.7604,37.7735,37.7209,37.7275,31400.0
2014-03-04 12:00:00,57.41,57.42,57.38,57.39,29000.0,37.7275,37.7341,37.7078,37.7144,29000.0
2014-03-04 12:10:00,57.39,57.48,57.39,57.48,35600.0,37.7144,37.7735,37.7144,37.7735,35600.0
2014-03-04 12:20:00,57.48,57.51,57.42,57.5,53300.0,37.7735,37.7932,37.7341,37.7866,53300.0
2014-03-04 12:30:00,57.5,57.51,57.43,57.47,40300.0,37.7866,37.7932,37.7406,37.7669,40300.0
2014-03-04 12:40:00,57.48,57.54,57.39,57.49,60100.0,37.7735,37.8129,37.7144,37.7801,60100.0
2014-03-04 12:50:00,57.49,57.49,57.41,57.43,27500.0,37.7801,37.7801,37.7275,37.7406,27500.0
2014-03-04 13:00:00,57.42,57.5,57.4,57.45,28200.0,37.7341,37.7866,37.7209,37.7538,28200.0
2014-03-04 13:10:00,57.47,57.55,57.47,57.54,55900.0,37.7669,37.8195,37.7669,37.8129,55900.0
2014-03-04 13:20:00,57.54,57.58,57.51,57.57,36100.0,37.8129,37.8392,37.7932,37.8326,36100.0
2014-03-04 13:30:00,57.57,57.66,57.57,57.65,25500.0,37.8326,37.8918,37.8326,37.8852,25500.0
2014-03-04 13:40:00,57.66,57.81,57.65,57.65,71900.0,37.8918,37.9904,37.8852,37.8852,71900.0
2014-03-04 13:50:00,57.65,57.76,57.64,57.75,61200.0,37.8852,37.9575,37.8786,37.9509,61200.0
2014-03-04 14:00:00,57.74,57.78,57.58,57.65,71200.0,37.9444,37.9706,37.8392,37.8852,71200.0
2014-03-04 14:10:00,57.65,57.69,57.58,57.58,26600.0,37.8852,37.9115,37.8392,37.8392,26600.0
2014-03-04 14:20:00,57.59,57.62,57.57,57.6,55700.0,37.8458,37.8655,37.8326,37.8524,55700.0
2014-03-04 14:30:00,57.61,57.8,57.61,57.79,74900.0,37.8589,37.9838,37.8589,37.9772,74900.0
2014-03-04 14:40:00,57.79,57.82,57.74,57.75,50000.0,37.9772,37.9969,37.9444,37.9509,50000.0
2014-03-04 14:50:00,57.75,57.91,57.74,57.91,42300.0,37.9509,38.0561,37.9444,38.0561,42300.0
2014-03-04 15:00:00,57.91,57.95,57.86,57.9,40800.0,38.0561,38.0824,38.0232,38.0495,40800.0
2014-03-04 15:10:00,57.9,58.0,57.9,57.98,58400.0,38.0495,38.1152,38.0495,38.1021,58400.0
2014-03-04 15:20:00,57.98,58.0,57.84,57.86,100100.0,38.1021,38.1152,38.0101,38.0232,100100.0
2014-03-04 15:30:00,57.86,57.88,57.79,57.79,75800.0,38.0232,38.0364,37.9772,37.9772,75800.0
2014-03-04 15:40:00,57.8,57.86,57.77,57.77,127100.0,37.9838,38.0232,37.9641,37.9641,127100.0
2014-03-04 15:50:00,57.78,57.81,57.74,57.77,193500.0,37.9706,37.9904,37.9444,37.9641,193500.0
2014-03-05 09:30:00,57.71,57.95,57.55,57.67,54400.0,37.9246,38.0824,37.8195,37.8984,54400.0
2014-03-05 09:40:00,57.66,57.89,57.64,57.69,60900.0,37.8918,38.0429,37.8786,37.9115,60900.0
2014-03-05 09:50:00,57.68,57.78,57.6,57.69,64100.0,37.9049,37.9706,37.8524,37.9115,64100.0
2014-03-05 10:00:00,57.7,57.83,57.64,57.8,118300.0,37.9181,38.0035,37.8786,37.9838,118300.0
2014-03-05 10:10:00,57.8,57.86,57.76,57.82,62600.0,37.9838,38.0232,37.9575,37.9969,62600.0
2014-03-05 10:20:00,57.79,57.86,57.79,57.84,92900.0,37.9772,38.0232,37.9772,38.0101,92900.0
2014-03-05 10:30:00,57.83,57.85,57.8,57.82,50800.0,38.0035,38.0166,37.9838,37.9969,50800.0
2014-03-05 10:40:00,57.82,57.93,57.82,57.87,42600.0,37.9969,38.0692,37.9969,38.0298,42600.0
2014-03-05 10:50:00,57.87,57.91,57.86,57.89,37000.0,38.0298,38.0561,38.0232,38.0429,37000.0
2014-03-05 11:00:00,57.9,57.96,57.8,57.8,39300.0,38.0495,38.0889,37.9838,37.9838,39300.0
2014-03-05 11:10:00,57.81,57.83,57.77,57.8,36300.0,37.9904,38.0035,37.9641,37.9838,36300.0
2014-03-05 11:20:00,57.8,57.84,57.79,57.83,114400.0,37.9838,38.0101,37.9772,38.0035,114400.0
2014-03-05 11:30:00,57.81,57.86,57.81,57.84,31400.0,37.9904,38.0232,37.9904,38.0101,31400.0
2014-03-05 11:40:00,57.84,57.88,57.8,57.88,30500.0,38.0101,38.0364,37.9838,38.0364,30500.0
2014-03-05 11:50:00,57.89,57.91,57.87,57.89,20100.0,38.0429,38.0561,38.0298,38.0429,20100.0
2014-03-05 12:00:00,57.89,57.89,57.85,57.86,14400.0,38.0429,38.0429,38.0166,38.0232,14400.0
2014-03-05 12:10:00,57.86,57.86,57.81,57.85,16600.0,38.0232,38.0232,37.9904,38.0166,16600.0
2014-03-05 12:20:00,57.85,57.86,57.83,57.85,12900.0,38.0166,38.0232,38.0035,38.0166,12900.0
2014-03-05 12:30:00,57.85,57.92,57.85,57.91,26300.0,38.0166,38.0626,38.0166,38.0561,26300.0
2014-03-05 12:40:00,57.92,58.0,57.91,57.99,26000.0,38.0626,38.1152,38.0561,38.1086,26000.0
2014-03-05 12:50:00,57.98,57.98,57.91,57.92,53200.0,38.1021,38.1021,38.0561,38.0626,53200.0
2014-03-05 13:00:00,57.91,57.91,57.82,57.83,79500.0,38.0561,38.0561,37.9969,38.0035,79500.0
2014-03-05 13:10:00,57.84,57.88,57.79,57.8,83400.0,38.0101,38.0364,37.9772,37.9838,83400.0
2014-03-05 13:20:00,57.8,57.82,57.75,57.79,52600.0,37.9838,37.9969,37.9509,37.9772,52600.0
2014-03-05 13:30:00,57.8,57.8,57.77,57.78,41500.0,37.9838,37.9838,37.9641,37.9706,41500.0
2014-03-05 13:40:00,57.77,57.81,57.76,57.78,223000.0,37.9641,37.9904,37.9575,37.9706,223000.0
2014-03-05 13:50:00,57.78,57.8,57.75,57.78,27200.0,37.9706,37.9838,37.9509,37.9706,27200.0
2014-03-05 14:00:00,57.78,57.83,57.75,57.77,39000.0,37.9706,38.0035,37.9509,37.9641,39000.0
2014-03-05 14:10:00,57.77,57.8,57.77,57.78,45500.0,37.9641,37.9838,37.9641,37.9706,45500.0
2014-03-05 14:20:00,57.78,57.79,57.74,57.76,39700.0,37.9706,37.9772,37.9444,37.9575,39700.0
2014-03-05 14:30:00,57.76,57.77,57.74,57.76,56100.0,37.9575,37.9641,37.9444,37.9575,56100.0
2014-03-05 14:40:00,57.77,57.79,57.7,57.77,44900.0,37.9641,37.9772,37.9181,37.9641,44900.0
2014-03-05 14:50:00,57.78,57.81,57.76,57.79,48600.0,37.9706,37.9904,37.9575,37.9772,48600.0
2014-03-05 15:00:00,57.78,57.8,57.73,57.75,26500.0,37.9706,37.9838,37.9378,37.9509,26500.0
2014-03-05 15:10:00,57.74,57.77,57.72,57.73,47300.0,37.9444,37.9641,37.9312,37.9378,47300.0
2014-03-05 15:20:00,57.72,57.76,57.72,57.75,55600.0,37.9312,37.9575,37.9312,37.9509,55600.0
2014-03-05 15:30:00,57.75,57.76,57.73,57.75,82200.0,37.9509,37.9575,37.9378,37.9509,82200.0
2014-03-05 15:40:00,57.75,57.78,57.72,57.77,75400.0,37.9509,37.9706,37.9312,37.9641,75400.0
2014-03-05 15:50:00,57.76,57.8,57.75,57.79,172200.0,37.9575,37.9838,37.9509,37.9772,172200.0
2014-03-06 09:30:00,58.39,58.8,58.14,58.49,377100.0,38.3715,38.6409,38.2072,38.4372,377100.0
2014-03-06 09:40:00,58.55,58.61,58.38,58.52,124000.0,38.4767,38.5161,38.3649,38.4569,124000.0
2014-03-06 09:50:00,58.49,58.91,58.47,58.85,520600.0,38.4372,38.7132,38.4241,38.6738,520600.0
2014-03-06 10:00:00,58.84,58.87,58.49,58.56,193700.0,38.6672,38.6869,38.4372,38.4832,193700.0
2014-03-06 10:10:00,58.57,58.72,58.52,58.55,72700.0,38.4898,38.5884,38.4569,38.4767,72700.0
2014-03-06 10:20:00,58.55,58.71,58.53,58.7,77500.0,38.4767,38.5818,38.4635,38.5752,77500.0
2014-03-06 10:30:00,58.7,58.71,58.53,58.62,94800.0,38.5752,38.5818,38.4635,38.5227,94800.0
2014-03-06 10:40:00,58.62,58.66,58.61,58.64,97400.0,38.5227,38.5489,38.5161,38.5358,97400.0
2014-03-06 10:50:00,58.64,58.85,58.63,58.8,123100.0,38.5358,38.6738,38.5292,38.6409,123100.0
2014-03-06 11:00:00,58.8,58.8,58.71,58.71,59700.0,38.6409,38.6409,38.5818,38.5818,59700.0
2014-03-06 11:10:00,58.72,58.77,58.64,58.7,98800.0,38.5884,38.6212,38.5358,38.5752,98800.0
2014-03-06 11:20:00,58.69,58.78,58.65,58.76,481900.0,38.5687,38.6278,38.5424,38.6147,481900.0
2014-03-06 11:30:00,58.77,58.87,58.77,58.78,83100.0,38.6212,38.6869,38.6212,38.6278,83100.0
2014-03-06 11:40:00,58.78,58.99,58.78,58.97,266500.0,38.6278,38.7658,38.6278,38.7527,266500.0
2014-03-06 11:50:00,58.97,59.17,58.97,59.17,171000.0,38.7527,38.8841,38.7527,38.8841,171000.0
2014-03-06 12:00:00,59.16,59.21,59.09,59.2,128400.0,38.8775,38.9104,38.8315,38.9038,128400.0
2014-03-06 12:10:00,59.19,59.2,59.05,59.09,54800.0,38.8972,38.9038,38.8052,38.8315,54800.0
2014-03-06 12:20:00,59.09,59.13,59.09,59.12,43800.0,38.8315,38.8578,38.8315,38.8512,43800.0
2014-03-06 12:30:00,59.13,59.15,59.09,59.15,62900.0,38.8578,38.871,38.8315,38.871,62900.0
2014-03-06 12:40:00,59.15,59.29,59.14,59.29,133800.0,38.871,38.963,38.8644,38.963,133800.0
2014-03-06 12:50:00,59.29,59.29,59.18,59.27,125200.0,38.963,38.963,38.8907,38.9498,125200.0
2014-03-06 13:00:00,59.28,59.32,59.15,59.16,326700.0,38.9564,38.9827,38.871,38.8775,326700.0
2014-03-06 13:10:00,59.15,59.15,59.0,59.0,18400.0,38.871,38.871,38.7724,38.7724,18400.0
2014-03-06 13:20:00,59.02,59.02,58.86,58.88,39900.0,38.7855,38.7855,38.6804,38.6935,39900.0
2014-03-06 13:30:00,58.87,58.88,58.73,58.78,19600.0,38.6869,38.6935,38.5949,38.6278,19600.0
2014-03-06 13:40:00,58.78,58.79,58.57,58.6,36700.0,38.6278,38.6344,38.4898,38.5095,36700.0
2014-03-06 13:50:00,58.6,58.64,58.49,58.5,49000.0,38.5095,38.5358,38.4372,38.4438,49000.0
2014-03-06 14:00:00,58.5,58.6,58.48,58.6,53000.0,38.4438,38.5095,38.4307,38.5095,53000.0
2014-03-06 14:10:00,58.6,58.66,58.6,58.62,48300.0,38.5095,38.5489,38.5095,38.5227,48300.0
2014-03-06 14:20:00,58.62,58.67,58.62,58.67,47500.0,38.5227,38.5555,38.5227,38.5555,47500.0
2014-03-06 14:30:00,58.66,58.69,58.61,58.64,54800.0,38.5489,38.5687,38.5161,38.5358,54800.0
2014-03-06 14:40:00,58.64,58.73,58.64,58.73,32800.0,38.5358,38.5949,38.5358,38.5949,32800.0
2014-03-06 14:50:00,58.73,58.79,58.71,58.78,36000.0,38.5949,38.6344,38.5818,38.6278,36000.0
2014-03-06 15:00:00,58.79,58.82,58.77,58.8,59100.0,38.6344,38.6541,38.6212,38.6409,59100.0
2014-03-06 15:10:00,58.8,58.82,58.79,58.8,63600.0,38.6409,38.6541,38.6344,38.6409,63600.0
2014-03-06 15:20:00,58.81,58.81,58.69,58.74,46400.0,38.6475,38.6475,38.5687,38.6015,46400.0
2014-03-06 15:30:00,58.74,58.85,58.73,58.85,58900.0,38.6015,38.6738,38.5949,38.6738,58900.0
2014-03-06 15:40:00,58.85,58.86,58.74,58.77,100400.0,38.6738,38.6804,38.6015,38.6212,100400.0
2014-03-06 15:50:00,58.77,58.8,58.71,58.79,262600.0,38.6212,38.6409,38.5818,38.6344,262600.0
2014-03-07 09:30:00,59.11,59.2,58.79,58.81,83100.0,38.8447,38.9038,38.6344,38.6475,83100.0
2014-03-07 09:40:00,58.79,59.05,58.62,58.62,75100.0,38.6344,38.8052,38.5227,38.5227,75100.0
2014-03-07 09:50:00,58.61,58.63,58.27,58.5,82300.0,38.5161,38.5292,38.2927,38.4438,82300.0
2014-03-07 10:00:00,58.51,58.61,58.34,58.37,105600.0,38.4504,38.5161,38.3387,38.3584,105600.0
2014-03-07 10:10:00,58.37,58.44,58.32,58.33,39900.0,38.3584,38.4044,38.3255,38.3321,39900.0
2014-03-07 10:20:00,58.33,58.42,58.28,58.4,66600.0,38.3321,38.3912,38.2992,38.3781,66600.0
2014-03-07 10:30:00,58.41,58.55,58.32,58.42,42500.0,38.3847,38.4767,38.3255,38.3912,42500.0
2014-03-07 10:40:00,58.41,58.41,58.05,58.05,178700.0,38.3847,38.3847,38.1481,38.1481,178700.0
2014-03-07 10:50:00,58.05,58.05,57.96,58.01,101200.0,38.1481,38.1481,38.0889,38.1218,101200.0
2014-03-07 11:00:00,58.01,58.01,57.69,57.75,109000.0,38.1218,38.1218,37.9115,37.9509,109000.0
2014-03-07 11:10:00,57.75,57.76,57.61,57.67,108000.0,37.9509,37.9575,37.8589,37.8984,108000.0
2014-03-07 11:20:00,57.67,57.68,57.58,57.6,206500.0,37.8984,37.9049,37.8392,37.8524,206500.0
2014-03-07 11:30:00,57.61,57.75,57.52,57.73,198300.0,37.8589,37.9509,37.7998,37.9378,198300.0
2014-03-07 11:40:00,57.76,57.96,57.75,57.95,173400.0,37.9575,38.0889,37.9509,38.0824,173400.0
2014-03-07 11:50:00,57.95,58.08,57.92,58.07,103500.0,38.0824,38.1678,38.0626,38.1612,103500.0
2014-03-07 12:00:00,58.07,58.07,57.98,58.03,42700.0,38.1612,38.1612,38.1021,38.1349,42700.0
2014-03-07 12:10:00,58.04,58.1,57.96,58.1,85000.0,38.1415,38.1809,38.0889,38.1809,85000.0
2014-03-07 12:20:00,58.1,58.2,58.09,58.13,100600.0,38.1809,38.2466,38.1744,38.2006,100600.0
2014-03-07 12:30:00,58.14,58.15,58.07,58.14,14200.0,38.2072,38.2138,38.1612,38.2072,14200.0
2014-03-07 12:40:00,58.15,58.23,58.14,58.17,22400.0,38.2138,38.2664,38.2072,38.2269,22400.0
2014-03-07 12:50:00,58.15,58.23,58.14,58.17,26300.0,38.2138,38.2664,38.2072,38.2269,26300.0
2014-03-07 13:00:00,58.16,58.16,57.98,58.15,25000.0,38.2204,38.2204,38.1021,38.2138,25000.0
2014-03-07 13:10:00,58.15,58.24,58.15,58.24,50000.0,38.2138,38.2729,38.2138,38.2729,50000.0
2014-03-07 13:20:00,58.23,58.29,58.21,58.23,98800.0,38.2664,38.3058,38.2532,38.2664,98800.0
2014-03-07 13:30:00,58.23,58.31,58.18,58.19,66800.0,38.2664,38.3189,38.2335,38.2401,66800.0
2014-03-07 13:40:00,58.19,58.27,58.18,58.22,19200.0,38.2401,38.2927,38.2335,38.2598,19200.0
2014-03-07 13:50:00,58.21,58.32,58.1,58.3,26400.0,38.2532,38.3255,38.1809,38.3124,26400.0
2014-03-07 14:00:00,58.3,58.32,58.21,58.21,22800.0,38.3124,38.3255,38.2532,38.2532,22800.0
2014-03-07 14:10:00,58.2,58.31,58.19,58.22,22900.0,38.2466,38.3189,38.2401,38.2598,22900.0
2014-03-07 14:20:00,58.21,58.21,58.08,58.14,48700.0,38.2532,38.2532,38.1678,38.2072,48700.0
2014-03-07 14:30:00,58.13,58.24,58.11,58.11,36800.0,38.2006,38.2729,38.1875,38.1875,36800.0
2014-03-07 14:40:00,58.11,58.21,58.1,58.15,118600.0,38.1875,38.2532,38.1809,38.2138,118600.0
2014-03-07 14:50:00,58.15,58.34,58.14,58.28,43800.0,38.2138,38.3387,38.2072,38.2992,43800.0
2014-03-07 15:00:00,58.29,58.35,58.27,58.31,32900.0,38.3058,38.3452,38.2927,38.3189,32900.0
2014-03-07 15:10:00,58.31,58.45,58.3,58.43,44200.0,38.3189,38.4109,38.3124,38.3978,44200.0
2014-03-07 15:20:00,58.43,58.43,58.34,58.38,53000.0,38.3978,38.3978,38.3387,38.3649,53000.0
2014-03-07 15:30:00,58.39,58.41,58.22,58.25,70700.0,38.3715,38.3847,38.2598,38.2795,70700.0
2014-03-07 15:40:00,58.25,58.39,58.25,58.38,77300.0,38.2795,38.3715,38.2795,38.3649,77300.0
2014-03-07 15:50:00,58.38,58.43,58.37,58.41,133400.0,38.3649,38.3978,38.3584,38.3847,133400.0
2014-03-10 09:30:00,58.29,58.34,58.05,58.17,55400.0,38.3058,38.3387,38.1481,38.2269,55400.0
2014-03-10 09:40:00,58.19,58.28,58.14,58.23,25200.0,38.2401,38.2992,38.2072,38.2664,25200.0
2014-03-10 09:50:00,58.24,58.26,58.0,58.06,115500.0,38.2729,38.2861,38.1152,38.1546,115500.0
2014-03-10 10:00:00,58.06,58.08,57.8,57.86,21200.0,38.1546,38.1678,37.9838,38.0232,21200.0
2014-03-10 10:10:00,57.86,57.86,57.64,57.76,61000.0,38.0232,38.0232,37.8786,37.9575,61000.0
2014-03-10 10:20:00,57.75,57.85,57.6,57.8,146800.0,37.9509,38.0166,37.8524,37.9838,146800.0
2014-03-10 10:30:00,57.82,57.82,57.7,57.72,54300.0,37.9969,37.9969,37.9181,37.9312,54300.0
2014-03-10 10:40:00,57.71,57.79,57.61,57.78,67100.0,37.9246,37.9772,37.8589,37.9706,67100.0
2014-03-10 10:50:00,57.77,57.79,57.72,57.77,37300.0,37.9641,37.9772,37.9312,37.9641,37300.0
2014-03-10 11:00:00,57.77,57.89,57.74,57.89,28300.0,37.9641,38.0429,37.9444,38.0429,28300.0
2014-03-10 11:10:00,57.88,57.93,57.78,57.91,38900.0,38.0364,38.0692,37.9706,38.0561,38900.0
2014-03-10 11:20:00,57.94,57.97,57.87,57.94,36900.0,38.0758,38.0955,38.0298,38.0758,36900.0
2014-03-10 11:30:00,57.94,57.99,57.85,57.86,22300.0,38.0758,38.1086,38.0166,38.0232,22300.0
2014-03-10 11:40:00,57.86,57.93,57.82,57.93,17400.0,38.0232,38.0692,37.9969,38.0692,17400.0
2014-03-10 11:50:00,57.93,57.96,57.8,57.85,17200.0,38.0692,38.0889,37.9838,38.0166,17200.0
2014-03-10 12:00:00,57.86,57.89,57.81,57.85,13900.0,38.0232,38.0429,37.9904,38.0166,13900.0
2014-03-10 12:10:00,57.85,57.9,57.82,57.89,20600.0,38.0166,38.0495,37.9969,38.0429,20600.0
2014-03-10 12:20:00,57.87,58.0,57.87,57.95,41600.0,38.0298,38.1152,38.0298,38.0824,41600.0
2014-03-10 12:30:00,57.97,58.04,57.95,58.01,25500.0,38.0955,38.1415,38.0824,38.1218,25500.0
2014-03-10 12:40:00,58.01,58.01,57.88,57.99,13500.0,38.1218,38.1218,38.0364,38.1086,13500.0
2014-03-10 12:50:00,57.99,58.05,57.89,58.01,21400.0,38.1086,38.1481,38.0429,38.1218,21400.0
2014-03-10 13:00:00,58.02,58.13,57.98,58.12,47500.0,38.1284,38.2006,38.1021,38.1941,47500.0
2014-03-10 13:10:00,58.12,58.16,57.99,58.01,14300.0,38.1941,38.2204,38.1086,38.1218,14300.0
2014-03-10 13:20:00,58.0,58.09,58.0,58.07,13500.0,38.1152,38.1744,38.1152,38.1612,13500.0
2014-03-10 13:30:00,58.07,58.07,57.91,57.98,16100.0,38.1612,38.1612,38.0561,38.1021,16100.0
2014-03-10 13:40:00,57.98,58.03,57.96,57.99,16100.0,38.1021,38.1349,38.0889,38.1086,16100.0
2014-03-10 13:50:00,57.98,57.99,57.89,57.94,35700.0,38.1021,38.1086,38.0429,38.0758,35700.0
2014-03-10 14:00:00,57.93,57.98,57.88,57.97,15000.0,38.0692,38.1021,38.0364,38.0955,15000.0
2014-03-10 14:10:00,57.97,58.01,57.92,57.94,17000.0,38.0955,38.1218,38.0626,38.0758,17000.0
2014-03-10 14:20:00,57.94,58.02,57.9,58.0,26200.0,38.0758,38.1284,38.0495,38.1152,26200.0
2014-03-10 14:30:00,57.99,58.07,57.96,58.02,48500.0,38.1086,38.1612,38.0889,38.1284,48500.0
2014-03-10 14:40:00,58.02,58.07,57.99,58.07,30300.0,38.1284,38.1612,38.1086,38.1612,30300.0
2014-03-10 14:50:00,58.07,58.13,58.05,58.13,30100.0,38.1612,38.2006,38.1481,38.2006,30100.0
2014-03-10 15:00:00,58.13,58.16,58.06,58.15,39600.0,38.2006,38.2204,38.1546,38.2138,39600.0
2014-03-10 15:10:00,58.16,58.16,57.93,57.98,44700.0,38.2204,38.2204,38.0692,38.1021,44700.0
2014-03-10 15:20:00,57.97,58.01,57.93,57.98,42900.0,38.0955,38.1218,38.0692,38.1021,42900.0
2014-03-10 15:30:00,58.0,58.07,57.96,58.06,48900.0,38.1152,38.1612,38.0889,38.1546,48900.0
2014-03-10 15:40:00,58.08,58.16,58.03,58.14,49900.0,38.1678,38.2204,38.1349,38.2072,49900.0
2014-03-10 15:50:00,58.14,58.21,58.14,58.17,160900.0,38.2072,38.2532,38.2072,38.2269,160900.0
2014-03-11 09:30:00,58.23,58.3,57.91,58.09,41300.0,38.2664,38.3124,38.0561,38.1744,41300.0
2014-03-11 09:40:00,58.07,58.2,57.97,58.06,5800.0,38.1612,38.2466,38.0955,38.1546,5800.0
2014-03-11 09:50:00,58.07,58.07,57.9,57.93,40000.0,38.1612,38.1612,38.0495,38.0692,40000.0
2014-03-11 10:00:00,57.94,57.97,57.76,57.86,32200.0,38.0758,38.0955,37.9575,38.0232,32200.0
2014-03-11 10:10:00,57.87,57.88,57.78,57.87,14200.0,38.0298,38.0364,37.9706,38.0298,14200.0
2014-03-11 10:20:00,57.88,57.9,57.82,57.89,14000.0,38.0364,38.0495,37.9969,38.0429,14000.0
2014-03-11 10:30:00,57.89,57.9,57.8,57.8,33200.0,38.0429,38.0495,37.9838,37.9838,33200.0
2014-03-11 10:40:00,57.8,57.87,57.78,57.87,31800.0,37.9838,38.0298,37.9706,38.0298,31800.0
2014-03-11 10:50:00,57.87,57.92,57.82,57.83,44100.0,38.0298,38.0626,37.9969,38.0035,44100.0
2014-03-11 11:00:00,57.85,57.9,57.76,57.76,27100.0,38.0166,38.0495,37.9575,37.9575,27100.0
2014-03-11 11:10:00,57.77,57.81,57.64,57.65,41600.0,37.9641,37.9904,37.8786,37.8852,41600.0
2014-03-11 11:20:00,57.65,57.66,57.48,57.59,67000.0,37.8852,37.8918,37.7735,37.8458,67000.0
2014-03-11 11:30:00,57.58,57.61,57.46,57.49,53700.0,37.8392,37.8589,37.7604,37.7801,53700.0
2014-03-11 11:40:00,57.49,57.54,57.33,57.47,48600.0,37.7801,37.8129,37.6749,37.7669,48600.0
2014-03-11 11:50:00,57.47,57.51,57.41,57.5,106900.0,37.7669,37.7932,37.7275,37.7866,106900.0
2014-03-11 12:00:00,57.51,57.51,57.28,57.3,52000.0,37.7932,37.7932,37.6421,37.6552,52000.0
2014-03-11 12:10:00,57.3,57.3,57.06,57.14,58300.0,37.6552,37.6552,37.4975,37.5501,58300.0
2014-03-11 12:20:00,57.13,57.22,57.05,57.22,60800.0,37.5435,37.6026,37.4909,37.6026,60800.0
2014-03-11 12:30:00,57.23,57.28,57.19,57.21,58000.0,37.6092,37.6421,37.5829,37.5961,58000.0
2014-03-11 12:40:00,57.2,57.3,57.18,57.28,43500.0,37.5895,37.6552,37.5763,37.6421,43500.0
2014-03-11 12:50:00,57.28,57.29,57.1,57.14,135200.0,37.6421,37.6486,37.5238,37.5501,135200.0
2014-03-11 13:00:00,57.13,57.13,56.96,57.01,54200.0,37.5435,37.5435,37.4318,37.4646,54200.0
2014-03-11 13:10:00,57.01,57.23,57.01,57.22,21500.0,37.4646,37.6092,37.4646,37.6026,21500.0
2014-03-11 13:20:00,57.22,57.23,56.99,56.99,54500.0,37.6026,37.6092,37.4515,37.4515,54500.0
2014-03-11 13:30:00,57.0,57.04,56.97,57.04,32700.0,37.4581,37.4843,37.4383,37.4843,32700.0
2014-03-11 13:40:00,57.04,57.15,57.02,57.11,61200.0,37.4843,37.5566,37.4712,37.5303,61200.0
2014-03-11 13:50:00,57.11,57.11,57.03,57.08,33200.0,37.5303,37.5303,37.4778,37.5106,33200.0
2014-03-11 14:00:00,57.1,57.13,56.93,56.93,70000.0,37.5238,37.5435,37.4121,37.4121,70000.0
2014-03-11 14:10:00,56.93,57.01,56.88,56.89,47000.0,37.4121,37.4646,37.3792,37.3858,47000.0
2014-03-11 14:20:00,56.89,56.9,56.69,56.88,98700.0,37.3858,37.3923,37.2543,37.3792,98700.0
2014-03-11 14:30:00,56.89,56.92,56.69,56.78,84200.0,37.3858,37.4055,37.2543,37.3135,84200.0
2014-03-11 14:40:00,56.78,56.81,56.72,56.74,89700.0,37.3135,37.3332,37.2741,37.2872,89700.0
2014-03-11 14:50:00,56.73,56.74,56.52,56.59,124200.0,37.2806,37.2872,37.1426,37.1886,124200.0
2014-03-11 15:00:00,56.59,56.72,56.5,56.7,152500.0,37.1886,37.2741,37.1295,37.2609,152500.0
2014-03-11 15:10:00,56.71,56.91,56.66,56.9,128600.0,37.2675,37.3989,37.2346,37.3923,128600.0
2014-03-11 15:20:00,56.91,56.95,56.8,56.81,90500.0,37.3989,37.4252,37.3266,37.3332,90500.0
2014-03-11 15:30:00,56.8,56.9,56.8,56.85,126300.0,37.3266,37.3923,37.3266,37.3595,126300.0
2014-03-11 15:40:00,56.86,56.88,56.75,56.76,147300.0,37.3661,37.3792,37.2938,37.3003,147300.0
2014-03-11 15:50:00,56.76,56.89,56.75,56.86,229600.0,37.3003,37.3858,37.2938,37.3661,229600.0
2014-03-12 09:30:00,56.53,56.76,56.01,56.25,64900.0,37.1492,37.3003,36.8075,36.9652,64900.0
2014-03-12 09:40:00,56.3,56.47,56.14,56.36,16900.0,36.998,37.1098,36.8929,37.0375,16900.0
2014-03-12 09:50:00,56.37,56.49,56.24,56.42,26400.0,37.044,37.1229,36.9586,37.0769,26400.0
2014-03-12 10:00:00,56.42,56.53,56.33,56.49,49900.0,37.0769,37.1492,37.0178,37.1229,49900.0
2014-03-12 10:10:00,56.52,56.58,56.42,56.49,51800.0,37.1426,37.1821,37.0769,37.1229,51800.0
2014-03-12 10:20:00,56.5,56.69,56.5,56.59,24900.0,37.1295,37.2543,37.1295,37.1886,24900.0
2014-03-12 10:30:00,56.59,56.8,56.59,56.77,76900.0,37.1886,37.3266,37.1886,37.3069,76900.0
2014-03-12 10:40:00,56.76,56.84,56.71,56.71,25000.0,37.3003,37.3529,37.2675,37.2675,25000.0
2014-03-12 10:50:00,56.7,56.95,56.65,56.89,37400.0,37.2609,37.4252,37.2281,37.3858,37400.0
2014-03-12 11:00:00,56.88,56.94,56.78,56.94,40600.0,37.3792,37.4186,37.3135,37.4186,40600.0
2014-03-12 11:10:00,56.95,56.95,56.86,56.92,25400.0,37.4252,37.4252,37.3661,37.4055,25400.0
2014-03-12 11:20:00,56.92,57.03,56.87,56.87,37700.0,37.4055,37.4778,37.3726,37.3726,37700.0
2014-03-12 11:30:00,56.88,56.9,56.82,56.82,85900.0,37.3792,37.3923,37.3398,37.3398,85900.0
2014-03-12 11:40:00,56.83,56.84,56.81,56.82,34200.0,37.3463,37.3529,37.3332,37.3398,34200.0
2014-03-12 11:50:00,56.82,56.83,56.65,56.66,67000.0,37.3398,37.3463,37.2281,37.2346,67000.0
2014-03-12 12:00:00,56.65,56.76,56.6,56.72,33800.0,37.2281,37.3003,37.1952,37.2741,33800.0
2014-03-12 12:10:00,56.72,56.72,56.62,56.66,30100.0,37.2741,37.2741,37.2083,37.2346,30100.0
2014-03-12 12:20:00,56.69,56.76,56.62,56.62,25500.0,37.2543,37.3003,37.2083,37.2083,25500.0
2014-03-12 12:30:00,56.63,56.68,56.6,56.63,24500.0,37.2149,37.2478,37.1952,37.2149,24500.0
2014-03-12 12:40:00,56.62,56.78,56.61,56.69,23400.0,37.2083,37.3135,37.2018,37.2543,23400.0
2014-03-12 12:50:00,56.69,56.76,56.62,56.76,24700.0,37.2543,37.3003,37.2083,37.3003,24700.0
2014-03-12 13:00:00,56.75,56.75,56.65,56.71,13500.0,37.2938,37.2938,37.2281,37.2675,13500.0
2014-03-12 13:10:00,56.68,56.73,56.61,56.73,21600.0,37.2478,37.2806,37.2018,37.2806,21600.0
2014-03-12 13:20:00,56.74,56.78,56.67,56.78,24000.0,37.2872,37.3135,37.2412,37.3135,24000.0
2014-03-12 13:30:00,56.79,56.91,56.79,56.9,19600.0,37.3201,37.3989,37.3201,37.3923,19600.0
2014-03-12 13:40:00,56.89,56.96,56.88,56.95,19700.0,37.3858,37.4318,37.3792,37.4252,19700.0
2014-03-12 13:50:00,56.96,57.01,56.94,56.98,41800.0,37.4318,37.4646,37.4186,37.4449,41800.0
2014-03-12 14:00:00,56.99,57.06,56.91,56.91,27900.0,37.4515,37.4975,37.3989,37.3989,27900.0
2014-03-12 14:10:00,56.91,56.95,56.86,56.93,15900.0,37.3989,37.4252,37.3661,37.4121,15900.0
2014-03-12 14:20:00,56.93,57.07,56.93,57.07,16900.0,37.4121,37.5041,37.4121,37.5041,16900.0
2014-03-12 14:30:00,57.06,57.07,56.98,57.02,10700.0,37.4975,37.5041,37.4449,37.4712,10700.0
2014-03-12 14:40:00,57.01,57.04,56.96,57.02,21400.0,37.4646,37.4843,37.4318,37.4712,21400.0
2014-03-12 14:50:00,57.01,57.06,57.0,57.01,20700.0,37.4646,37.4975,37.4581,37.4646,20700.0
2014-03-12 15:00:00,57.0,57.04,56.99,57.03,19800.0,37.4581,37.4843,37.4515,37.4778,19800.0
2014-03-12 15:10:00,57.04,57.08,57.0,57.0,31200.0,37.4843,37.5106,37.4581,37.4581,31200.0
2014-03-12 15:20:00,57.01,57.02,56.95,56.99,33200.0,37.4646,37.4712,37.4252,37.4515,33200.0
2014-03-12 15:30:00,56.98,57.0,56.92,56.96,47500.0,37.4449,37.4581,37.4055,37.4318,47500.0
2014-03-12 15:40:00,56.96,57.03,56.88,57.03,76000.0,37.4318,37.4778,37.3792,37.4778,76000.0
2014-03-12 15:50:00,57.03,57.08,56.99,57.07,101200.0,37.4778,37.5106,37.4515,37.5041,101200.0
2014-03-13 09:30:00,57.16,57.4,57.06,57.21,32500.0,37.5632,37.7209,37.4975,37.5961,32500.0
2014-03-13 09:40:00,57.1,57.31,57.1,57.28,32000.0,37.5238,37.6618,37.5238,37.6421,32000.0
2014-03-13 09:50:00,57.25,57.29,57.11,57.22,23400.0,37.6223,37.6486,37.5303,37.6026,23400.0
2014-03-13 10:00:00,57.21,57.27,57.14,57.2,31900.0,37.5961,37.6355,37.5501,37.5895,31900.0
2014-03-13 10:10:00,57.21,57.21,57.07,57.14,58300.0,37.5961,37.5961,37.5041,37.5501,58300.0
2014-03-13 10:20:00,57.17,57.26,57.17,57.24,37500.0,37.5698,37.6289,37.5698,37.6158,37500.0
2014-03-13 10:30:00,57.22,57.26,57.15,57.19,59500.0,37.6026,37.6289,37.5566,37.5829,59500.0
2014-03-13 10:40:00,57.19,57.19,57.11,57.13,65400.0,37.5829,37.5829,37.5303,37.5435,65400.0
2014-03-13 10:50:00,57.12,57.19,57.09,57.11,66100.0,37.5369,37.5829,37.5172,37.5303,66100.0
2014-03-13 11:00:00,57.11,57.17,56.99,57.08,33300.0,37.5303,37.5698,37.4515,37.5106,33300.0
2014-03-13 11:10:00,57.11,57.11,57.02,57.07,17000.0,37.5303,37.5303,37.4712,37.5041,17000.0
2014-03-13 11:20:00,57.06,57.06,56.89,56.89,30500.0,37.4975,37.4975,37.3858,37.3858,30500.0
2014-03-13 11:30:00,56.9,56.96,56.86,56.91,22900.0,37.3923,37.4318,37.3661,37.3989,22900.0
2014-03-13 11:40:00,56.92,56.99,56.89,56.89,17000.0,37.4055,37.4515,37.3858,37.3858,17000.0
2014-03-13 11:50:00,56.88,56.88,56.78,56.79,18100.0,37.3792,37.3792,37.3135,37.3201,18100.0
2014-03-13 12:00:00,56.78,56.8,56.68,56.7,28500.0,37.3135,37.3266,37.2478,37.2609,28500.0
2014-03-13 12:10:00,56.73,56.75,56.62,56.66,32700.0,37.2806,37.2938,37.2083,37.2346,32700.0
2014-03-13 12:20:00,56.66,56.71,56.52,56.54,38700.0,37.2346,37.2675,37.1426,37.1558,38700.0
2014-03-13 12:30:00,56.55,56.64,56.51,56.53,158100.0,37.1623,37.2215,37.1361,37.1492,158100.0
2014-03-13 12:40:00,56.52,56.61,56.49,56.5,15400.0,37.1426,37.2018,37.1229,37.1295,15400.0
2014-03-13 12:50:00,56.49,56.49,56.29,56.33,41700.0,37.1229,37.1229,36.9915,37.0178,41700.0
2014-03-13 13:00:00,56.32,56.32,55.98,56.11,66200.0,37.0112,37.0112,36.7878,36.8732,66200.0
2014-03-13 13:10:00,56.09,56.31,56.07,56.31,37000.0,36.86,37.0046,36.8469,37.0046,37000.0
2014-03-13 13:20:00,56.31,56.36,56.24,56.35,14000.0,37.0046,37.0375,36.9586,37.0309,14000.0
2014-03-13 13:30:00,56.34,56.34,56.11,56.13,21400.0,37.0243,37.0243,36.8732,36.8863,21400.0
2014-03-13 13:40:00,56.1,56.3,56.1,56.29,30900.0,36.8666,36.998,36.8666,36.9915,30900.0
2014-03-13 13:50:00,56.28,56.29,56.16,56.23,24800.0,36.9849,36.9915,36.906,36.952,24800.0
2014-03-13 14:00:00,56.23,56.26,56.13,56.13,18600.0,36.952,36.9718,36.8863,36.8863,18600.0
2014-03-13 14:10:00,56.13,56.19,56.12,56.12,21700.0,36.8863,36.9258,36.8798,36.8798,21700.0
2014-03-13 14:20:00,56.12,56.14,56.06,56.07,27700.0,36.8798,36.8929,36.8403,36.8469,27700.0
2014-03-13 14:30:00,56.06,56.16,56.04,56.06,82400.0,36.8403,36.906,36.8272,36.8403,82400.0
2014-03-13 14:40:00,56.07,56.11,55.94,55.97,55400.0,36.8469,36.8732,36.7615,36.7812,55400.0
2014-03-13 14:50:00,55.97,56.02,55.9,56.0,43900.0,36.7812,36.814,36.7352,36.8009,43900.0
2014-03-13 15:00:00,56.0,56.05,55.81,55.82,38500.0,36.8009,36.8338,36.676,36.6826,38500.0
2014-03-13 15:10:00,55.8,55.92,55.8,55.83,96000.0,36.6695,36.7483,36.6695,36.6892,96000.0
2014-03-13 15:20:00,55.83,55.91,55.81,55.84,140400.0,36.6892,36.7418,36.676,36.6958,140400.0
2014-03-13 15:30:00,55.84,55.95,55.77,55.95,75000.0,36.6958,36.768,36.6498,36.768,75000.0
2014-03-13 15:40:00,55.95,56.01,55.88,55.89,134300.0,36.768,36.8075,36.722,36.7286,134300.0
2014-03-13 15:50:00,55.9,55.9,55.82,55.86,139100.0,36.7352,36.7352,36.6826,36.7089,139100.0
2014-03-14 09:30:00,55.61,55.83,55.23,55.83,71800.0,36.5446,36.6892,36.2949,36.6892,71800.0
2014-03-14 09:40:00,55.83,55.88,55.54,55.61,42000.0,36.6892,36.722,36.4986,36.5446,42000.0
2014-03-14 09:50:00,55.63,55.73,55.5,55.57,90400.0,36.5578,36.6235,36.4723,36.5183,90400.0
2014-03-14 10:00:00,55.57,55.86,55.56,55.81,45600.0,36.5183,36.7089,36.5118,36.676,45600.0
2014-03-14 10:10:00,55.83,55.94,55.74,55.93,35500.0,36.6892,36.7615,36.63,36.7549,35500.0
2014-03-14 10:20:00,55.93,55.93,55.78,55.85,16700.0,36.7549,36.7549,36.6563,36.7023,16700.0
2014-03-14 10:30:00,55.86,55.88,55.69,55.82,111500.0,36.7089,36.722,36.5972,36.6826,111500.0
2014-03-14 10:40:00,55.84,55.98,55.84,55.9,66000.0,36.6958,36.7878,36.6958,36.7352,66000.0
2014-03-14 10:50:00,55.9,55.93,55.77,55.8,18100.0,36.7352,36.7549,36.6498,36.6695,18100.0
2014-03-14 11:00:00,55.8,55.84,55.68,55.72,16700.0,36.6695,36.6958,36.5906,36.6169,16700.0
2014-03-14 11:10:00,55.72,55.73,55.62,55.65,13600.0,36.6169,36.6235,36.5512,36.5709,13600.0
2014-03-14 11:20:00,55.62,55.68,55.54,55.63,14400.0,36.5512,36.5906,36.4986,36.5578,14400.0
2014-03-14 11:30:00,55.65,55.73,55.6,55.7,38000.0,36.5709,36.6235,36.538,36.6038,38000.0
2014-03-14 11:40:00,55.74,55.76,55.62,55.71,75100.0,36.63,36.6432,36.5512,36.6103,75100.0
2014-03-14 11:50:00,55.7,55.73,55.63,55.67,39000.0,36.6038,36.6235,36.5578,36.584,39000.0
2014-03-14 12:00:00,55.67,55.68,55.45,55.47,39900.0,36.584,36.5906,36.4395,36.4526,39900.0
2014-03-14 12:10:00,55.48,55.57,55.46,55.48,33400.0,36.4592,36.5183,36.446,36.4592,33400.0
2014-03-14 12:20:00,55.49,55.6,55.48,55.51,52600.0,36.4657,36.538,36.4592,36.4789,52600.0
2014-03-14 12:30:00,55.51,55.63,55.46,55.61,41400.0,36.4789,36.5578,36.446,36.5446,41400.0
2014-03-14 12:40:00,55.61,55.68,55.59,55.68,22300.0,36.5446,36.5906,36.5315,36.5906,22300.0
2014-03-14 12:50:00,55.68,55.76,55.63,55.71,36700.0,36.5906,36.6432,36.5578,36.6103,36700.0
2014-03-14 13:00:00,55.72,55.78,55.69,55.7,19600.0,36.6169,36.6563,36.5972,36.6038,19600.0
2014-03-14 13:10:00,55.7,55.75,55.63,55.64,13700.0,36.6038,36.6366,36.5578,36.5643,13700.0
2014-03-14 13:20:00,55.64,55.65,55.54,55.54,15000.0,36.5643,36.5709,36.4986,36.4986,15000.0
2014-03-14 13:30:00,55.54,55.62,55.53,55.55,12200.0,36.4986,36.5512,36.492,36.5052,12200.0
2014-03-14 13:40:00,55.56,55.56,55.47,55.47,19900.0,36.5118,36.5118,36.4526,36.4526,19900.0
2014-03-14 13:50:00,55.48,55.55,55.48,55.55,15400.0,36.4592,36.5052,36.4592,36.5052,15400.0
2014-03-14 14:00:00,55.55,55.58,55.51,55.58,10100.0,36.5052,36.5249,36.4789,36.5249,10100.0
2014-03-14 14:10:00,55.59,55.61,55.56,55.59,19800.0,36.5315,36.5446,36.5118,36.5315,19800.0
2014-03-14 14:20:00,55.59,55.62,55.56,55.58,10100.0,36.5315,36.5512,36.5118,36.5249,10100.0
2014-03-14 14:30:00,55.58,55.59,55.53,55.53,15200.0,36.5249,36.5315,36.492,36.492,15200.0
2014-03-14 14:40:00,55.52,55.52,55.41,55.45,33300.0,36.4855,36.4855,36.4132,36.4395,33300.0
2014-03-14 14:50:00,55.46,55.46,55.32,55.32,17400.0,36.446,36.446,36.354,36.354,17400.0
2014-03-14 15:00:00,55.33,55.48,55.3,55.45,37300.0,36.3606,36.4592,36.3409,36.4395,37300.0
2014-03-14 15:10:00,55.45,55.51,55.43,55.45,71700.0,36.4395,36.4789,36.4263,36.4395,71700.0
2014-03-14 15:20:00,55.45,55.5,55.44,55.46,22200.0,36.4395,36.4723,36.4329,36.446,22200.0
2014-03-14 15:30:00,55.46,55.53,55.46,55.48,44600.0,36.446,36.492,36.446,36.4592,44600.0
2014-03-14 15:40:00,55.49,55.52,55.39,55.4,40300.0,36.4657,36.4855,36.4,36.4066,40300.0
2014-03-14 15:50:00,55.4,55.47,55.36,55.43,125400.0,36.4066,36.4526,36.3803,36.4263,125400.0
2014-03-17 09:30:00,55.68,56.41,55.63,56.29,40900.0,36.5906,37.0703,36.5578,36.9915,40900.0
2014-03-17 09:40:00,56.29,56.29,55.93,55.98,14400.0,36.9915,36.9915,36.7549,36.7878,14400.0
2014-03-17 09:50:00,56.02,56.03,55.8,55.88,13700.0,36.814,36.8206,36.6695,36.722,13700.0
2014-03-17 10:00:00,55.85,56.1,55.84,56.02,17500.0,36.7023,36.8666,36.6958,36.814,17500.0
2014-03-17 10:10:00,56.02,56.08,55.93,55.95,21400.0,36.814,36.8535,36.7549,36.768,21400.0
2014-03-17 10:20:00,55.97,55.99,55.85,55.86,35800.0,36.7812,36.7943,36.7023,36.7089,35800.0
2014-03-17 10:30:00,55.87,55.89,55.71,55.73,18900.0,36.7155,36.7286,36.6103,36.6235,18900.0
2014-03-17 10:40:00,55.74,55.84,55.61,55.66,21000.0,36.63,36.6958,36.5446,36.5775,21000.0
2014-03-17 10:50:00,55.66,55.79,55.61,55.61,25500.0,36.5775,36.6629,36.5446,36.5446,25500.0
2014-03-17 11:00:00,55.6,55.77,55.6,55.64,26600.0,36.538,36.6498,36.538,36.5643,26600.0
2014-03-17 11:10:00,55.65,55.67,55.59,55.65,42300.0,36.5709,36.584,36.5315,36.5709,42300.0
2014-03-17 11:20:00,55.64,55.66,55.54,55.58,55400.0,36.5643,36.5775,36.4986,36.5249,55400.0
2014-03-17 11:30:00,55.57,55.62,55.54,55.57,30800.0,36.5183,36.5512,36.4986,36.5183,30800.0
2014-03-17 11:40:00,55.57,55.6,55.48,55.59,26900.0,36.5183,36.538,36.4592,36.5315,26900.0
2014-03-17 11:50:00,55.59,55.63,55.52,55.62,16300.0,36.5315,36.5578,36.4855,36.5512,16300.0
2014-03-17 12:00:00,55.63,55.73,55.63,55.7,23300.0,36.5578,36.6235,36.5578,36.6038,23300.0
2014-03-17 12:10:00,55.7,55.8,55.7,55.79,23600.0,36.6038,36.6695,36.6038,36.6629,23600.0
2014-03-17 12:20:00,55.79,55.83,55.75,55.8,13800.0,36.6629,36.6892,36.6366,36.6695,13800.0
2014-03-17 12:30:00,55.8,55.83,55.69,55.69,14000.0,36.6695,36.6892,36.5972,36.5972,14000.0
2014-03-17 12:40:00,55.69,55.75,55.64,55.64,14000.0,36.5972,36.6366,36.5643,36.5643,14000.0
2014-03-17 12:50:00,55.64,55.75,55.62,55.75,28800.0,36.5643,36.6366,36.5512,36.6366,28800.0
2014-03-17 13:00:00,55.75,55.76,55.68,55.68,11600.0,36.6366,36.6432,36.5906,36.5906,11600.0
2014-03-17 13:10:00,55.69,55.72,55.63,55.69,13900.0,36.5972,36.6169,36.5578,36.5972,13900.0
2014-03-17 13:20:00,55.69,55.7,55.62,55.62,9900.0,36.5972,36.6038,36.5512,36.5512,9900.0
2014-03-17 13:30:00,55.62,55.73,55.62,55.7,16900.0,36.5512,36.6235,36.5512,36.6038,16900.0
2014-03-17 13:40:00,55.7,55.73,55.64,55.69,21500.0,36.6038,36.6235,36.5643,36.5972,21500.0
2014-03-17 13:50:00,55.69,55.71,55.64,55.69,28300.0,36.5972,36.6103,36.5643,36.5972,28300.0
2014-03-17 14:00:00,55.69,55.7,55.6,55.64,23000.0,36.5972,36.6038,36.538,36.5643,23000.0
2014-03-17 14:10:00,55.63,55.65,55.59,55.65,28100.0,36.5578,36.5709,36.5315,36.5709,28100.0
2014-03-17 14:20:00,55.65,55.77,55.65,55.77,25700.0,36.5709,36.6498,36.5709,36.6498,25700.0
2014-03-17 14:30:00,55.76,55.76,55.66,55.66,29000.0,36.6432,36.6432,36.5775,36.5775,29000.0
2014-03-17 14:40:00,55.66,55.71,55.63,55.68,24800.0,36.5775,36.6103,36.5578,36.5906,24800.0
2014-03-17 14:50:00,55.69,55.78,55.69,55.76,29100.0,36.5972,36.6563,36.5972,36.6432,29100.0
2014-03-17 15:00:00,55.76,55.82,55.71,55.82,33500.0,36.6432,36.6826,36.6103,36.6826,33500.0
2014-03-17 15:10:00,55.81,55.81,55.73,55.73,33100.0,36.676,36.676,36.6235,36.6235,33100.0
2014-03-17 15:20:00,55.73,55.83,55.73,55.77,46200.0,36.6235,36.6892,36.6235,36.6498,46200.0
2014-03-17 15:30:00,55.78,55.81,55.75,55.8,39900.0,36.6563,36.676,36.6366,36.6695,39900.0
2014-03-17 15:40:00,55.8,55.81,55.67,55.68,88800.0,36.6695,36.676,36.584,36.5906,88800.0
2014-03-17 15:50:00,55.68,55.81,55.68,55.79,201900.0,36.5906,36.676,36.5906,36.6629,201900.0
2014-03-18 09:30:00,55.97,56.32,55.84,56.31,39900.0,36.7812,37.0112,36.6958,37.0046,39900.0
2014-03-18 09:40:00,56.31,56.47,56.25,56.47,24300.0,37.0046,37.1098,36.9652,37.1098,24300.0
2014-03-18 09:50:00,56.47,56.56,56.41,56.5,16400.0,37.1098,37.1689,37.0703,37.1295,16400.0
2014-03-18 10:00:00,56.5,56.56,56.33,56.41,20300.0,37.1295,37.1689,37.0178,37.0703,20300.0
2014-03-18 10:10:00,56.44,56.56,56.39,56.55,10700.0,37.0901,37.1689,37.0572,37.1623,10700.0
2014-03-18 10:20:00,56.56,56.58,56.48,56.57,22500.0,37.1689,37.1821,37.1163,37.1755,22500.0
2014-03-18 10:30:00,56.57,56.59,56.52,56.55,33300.0,37.1755,37.1886,37.1426,37.1623,33300.0
2014-03-18 10:40:00,56.56,56.65,56.55,56.62,25600.0,37.1689,37.2281,37.1623,37.2083,25600.0
2014-03-18 10:50:00,56.62,56.62,56.48,56.49,16200.0,37.2083,37.2083,37.1163,37.1229,16200.0
2014-03-18 11:00:00,56.5,56.57,56.49,56.53,16300.0,37.1295,37.1755,37.1229,37.1492,16300.0
2014-03-18 11:10:00,56.53,56.54,56.47,56.48,14800.0,37.1492,37.1558,37.1098,37.1163,14800.0
2014-03-18 11:20:00,56.49,56.56,56.46,56.48,17300.0,37.1229,37.1689,37.1032,37.1163,17300.0
2014-03-18 11:30:00,56.48,56.52,56.44,56.48,15000.0,37.1163,37.1426,37.0901,37.1163,15000.0
2014-03-18 11:40:00,56.48,56.48,56.32,56.33,29500.0,37.1163,37.1163,37.0112,37.0178,29500.0
2014-03-18 11:50:00,56.34,56.44,56.32,56.42,14200.0,37.0243,37.0901,37.0112,37.0769,14200.0
2014-03-18 12:00:00,56.42,56.65,56.42,56.65,32600.0,37.0769,37.2281,37.0769,37.2281,32600.0
2014-03-18 12:10:00,56.64,56.72,56.63,56.64,54600.0,37.2215,37.2741,37.2149,37.2215,54600.0
2014-03-18 12:20:00,56.65,56.75,56.63,56.73,33400.0,37.2281,37.2938,37.2149,37.2806,33400.0
2014-03-18 12:30:00,56.73,56.79,56.72,56.74,58500.0,37.2806,37.3201,37.2741,37.2872,58500.0
2014-03-18 12:40:00,56.74,56.8,56.72,56.75,30400.0,37.2872,37.3266,37.2741,37.2938,30400.0
2014-03-18 12:50:00,56.76,56.77,56.72,56.74,13500.0,37.3003,37.3069,37.2741,37.2872,13500.0
2014-03-18 13:00:00,56.72,56.78,56.7,56.78,17600.0,37.2741,37.3135,37.2609,37.3135,17600.0
2014-03-18 13:10:00,56.77,56.77,56.65,56.68,25100.0,37.3069,37.3069,37.2281,37.2478,25100.0
2014-03-18 13:20:00,56.67,56.77,56.66,56.74,23600.0,37.2412,37.3069,37.2346,37.2872,23600.0
2014-03-18 13:30:00,56.74,56.79,56.72,56.72,25500.0,37.2872,37.3201,37.2741,37.2741,25500.0
2014-03-18 13:40:00,56.71,56.81,56.71,56.76,14000.0,37.2675,37.3332,37.2675,37.3003,14000.0
2014-03-18 13:50:00,56.76,56.78,56.68,56.71,11400.0,37.3003,37.3135,37.2478,37.2675,11400.0
2014-03-18 14:00:00,56.71,56.74,56.69,56.72,9800.0,37.2675,37.2872,37.2543,37.2741,9800.0
2014-03-18 14:10:00,56.73,56.74,56.67,56.67,13000.0,37.2806,37.2872,37.2412,37.2412,13000.0
2014-03-18 14:20:00,56.69,56.74,56.69,56.74,9900.0,37.2543,37.2872,37.2543,37.2872,9900.0
2014-03-18 14:30:00,56.75,56.75,56.71,56.72,9100.0,37.2938,37.2938,37.2675,37.2741,9100.0
2014-03-18 14:40:00,56.72,56.77,56.71,56.75,13800.0,37.2741,37.3069,37.2675,37.2938,13800.0
2014-03-18 14:50:00,56.76,56.79,56.73,56.75,14500.0,37.3003,37.3201,37.2806,37.2938,14500.0
2014-03-18 15:00:00,56.74,56.75,56.7,56.73,24000.0,37.2872,37.2938,37.2609,37.2806,24000.0
2014-03-18 15:10:00,56.74,56.78,56.74,56.78,17800.0,37.2872,37.3135,37.2872,37.3135,17800.0
2014-03-18 15:20:00,56.77,56.8,56.75,56.8,57300.0,37.3069,37.3266,37.2938,37.3266,57300.0
2014-03-18 15:30:00,56.79,56.8,56.73,56.76,62400.0,37.3201,37.3266,37.2806,37.3003,62400.0
2014-03-18 15:40:00,56.76,56.78,56.72,56.78,85300.0,37.3003,37.3135,37.2741,37.3135,85300.0
2014-03-18 15:50:00,56.78,56.8,56.74,56.8,136200.0,37.3135,37.3266,37.2872,37.3266,136200.0
2014-03-19 09:30:00,56.72,56.98,56.72,56.86,51800.0,37.2741,37.4449,37.2741,37.3661,51800.0
2014-03-19 09:40:00,56.87,57.13,56.85,57.12,42400.0,37.3726,37.5435,37.3595,37.5369,42400.0
2014-03-19 09:50:00,57.12,57.15,56.98,57.03,30200.0,37.5369,37.5566,37.4449,37.4778,30200.0
2014-03-19 10:00:00,57.04,57.12,57.0,57.07,23700.0,37.4843,37.5369,37.4581,37.5041,23700.0
2014-03-19 10:10:00,57.08,57.1,57.02,57.02,23700.0,37.5106,37.5238,37.4712,37.4712,23700.0
2014-03-19 10:20:00,57.02,57.08,56.96,57.05,22900.0,37.4712,37.5106,37.4318,37.4909,22900.0
2014-03-19 10:30:00,57.05,57.06,56.95,56.96,22100.0,37.4909,37.4975,37.4252,37.4318,22100.0
2014-03-19 10:40:00,56.96,56.96,56.88,56.95,34600.0,37.4318,37.4318,37.3792,37.4252,34600.0
2014-03-19 10:50:00,56.96,56.98,56.89,56.89,13800.0,37.4318,37.4449,37.3858,37.3858,13800.0
2014-03-19 11:00:00,56.88,57.01,56.88,56.99,19700.0,37.3792,37.4646,37.3792,37.4515,19700.0
2014-03-19 11:10:00,56.98,57.05,56.96,57.01,93000.0,37.4449,37.4909,37.4318,37.4646,93000.0
2014-03-19 11:20:00,57.02,57.02,56.91,56.94,18200.0,37.4712,37.4712,37.3989,37.4186,18200.0
2014-03-19 11:30:00,56.94,56.96,56.84,56.84,30400.0,37.4186,37.4318,37.3529,37.3529,30400.0
2014-03-19 11:40:00,56.85,56.91,56.83,56.89,13600.0,37.3595,37.3989,37.3463,37.3858,13600.0
2014-03-19 11:50:00,56.88,56.9,56.78,56.78,21600.0,37.3792,37.3923,37.3135,37.3135,21600.0
2014-03-19 12:00:00,56.77,56.87,56.76,56.84,15800.0,37.3069,37.3726,37.3003,37.3529,15800.0
2014-03-19 12:10:00,56.84,56.91,56.83,56.86,10200.0,37.3529,37.3989,37.3463,37.3661,10200.0
2014-03-19 12:20:00,56.85,56.87,56.82,56.84,8200.0,37.3595,37.3726,37.3398,37.3529,8200.0
2014-03-19 12:30:00,56.83,56.88,56.79,56.81,7100.0,37.3463,37.3792,37.3201,37.3332,7100.0
2014-03-19 12:40:00,56.81,56.87,56.81,56.87,12200.0,37.3332,37.3726,37.3332,37.3726,12200.0
2014-03-19 12:50:00,56.86,56.9,56.8,56.89,8400.0,37.3661,37.3923,37.3266,37.3858,8400.0
2014-03-19 13:00:00,56.89,56.9,56.83,56.84,4900.0,37.3858,37.3923,37.3463,37.3529,4900.0
2014-03-19 13:10:00,56.84,56.89,56.8,56.88,8800.0,37.3529,37.3858,37.3266,37.3792,8800.0
2014-03-19 13:20:00,56.85,56.86,56.83,56.85,4800.0,37.3595,37.3661,37.3463,37.3595,4800.0
2014-03-19 13:30:00,56.85,56.88,56.81,56.81,7100.0,37.3595,37.3792,37.3332,37.3332,7100.0
2014-03-19 13:40:00,56.81,56.82,56.79,56.79,6700.0,37.3332,37.3398,37.3201,37.3201,6700.0
2014-03-19 13:50:00,56.79,56.79,56.73,56.78,8800.0,37.3201,37.3201,37.2806,37.3135,8800.0
2014-03-19 14:00:00,56.78,56.78,56.47,56.56,91700.0,37.3135,37.3135,37.1098,37.1689,91700.0
2014-03-19 14:10:00,56.6,56.76,56.58,56.71,82900.0,37.1952,37.3003,37.1821,37.2675,82900.0
2014-03-19 14:20:00,56.71,56.73,56.6,56.63,28300.0,37.2675,37.2806,37.1952,37.2149,28300.0
2014-03-19 14:30:00,56.61,56.7,56.56,56.6,16900.0,37.2018,37.2609,37.1689,37.1952,16900.0
2014-03-19 14:40:00,56.59,56.7,56.52,56.62,49800.0,37.1886,37.2609,37.1426,37.2083,49800.0
2014-03-19 14:50:00,56.61,56.74,56.59,56.69,20300.0,37.2018,37.2872,37.1886,37.2543,20300.0
2014-03-19 15:00:00,56.69,56.71,56.37,56.37,53800.0,37.2543,37.2675,37.044,37.044,53800.0
2014-03-19 15:10:00,56.35,56.43,56.18,56.4,85300.0,37.0309,37.0835,36.9192,37.0638,85300.0
2014-03-19 15:20:00,56.41,56.55,56.4,56.53,62800.0,37.0703,37.1623,37.0638,37.1492,62800.0
2014-03-19 15:30:00,56.53,56.68,56.5,56.68,59300.0,37.1492,37.2478,37.1295,37.2478,59300.0
2014-03-19 15:40:00,56.67,56.8,56.65,56.72,69600.0,37.2412,37.3266,37.2281,37.2741,69600.0
2014-03-19 15:50:00,56.72,56.74,56.59,56.64,218400.0,37.2741,37.2872,37.1886,37.2215,218400.0
2014-03-20 09:30:00,56.54,56.8,56.43,56.53,50000.0,37.1558,37.3266,37.0835,37.1492,50000.0
2014-03-20 09:40:00,56.54,56.54,56.16,56.22,17500.0,37.1558,37.1558,36.906,36.9455,17500.0
2014-03-20 09:50:00,56.23,56.42,56.21,56.37,16500.0,36.952,37.0769,36.9389,37.044,16500.0
2014-03-20 10:00:00,56.4,56.6,56.27,56.55,46200.0,37.0638,37.1952,36.9783,37.1623,46200.0
2014-03-20 10:10:00,56.55,56.93,56.52,56.87,84900.0,37.1623,37.4121,37.1426,37.3726,84900.0
2014-03-20 10:20:00,56.85,56.9,56.71,56.73,36400.0,37.3595,37.3923,37.2675,37.2806,36400.0
2014-03-20 10:30:00,56.74,56.9,56.72,56.77,29200.0,37.2872,37.3923,37.2741,37.3069,29200.0
2014-03-20 10:40:00,56.78,56.82,56.72,56.74,24900.0,37.3135,37.3398,37.2741,37.2872,24900.0
2014-03-20 10:50:00,56.74,56.77,56.62,56.68,37600.0,37.2872,37.3069,37.2083,37.2478,37600.0
2014-03-20 11:00:00,56.68,56.74,56.65,56.71,57800.0,37.2478,37.2872,37.2281,37.2675,57800.0
2014-03-20 11:10:00,56.71,56.74,56.6,56.6,31500.0,37.2675,37.2872,37.1952,37.1952,31500.0
2014-03-20 11:20:00,56.6,56.6,56.42,56.42,35200.0,37.1952,37.1952,37.0769,37.0769,35200.0
2014-03-20 11:30:00,56.42,56.55,56.39,56.41,22200.0,37.0769,37.1623,37.0572,37.0703,22200.0
2014-03-20 11:40:00,56.42,56.57,56.39,56.5,21600.0,37.0769,37.1755,37.0572,37.1295,21600.0
2014-03-20 11:50:00,56.52,56.63,56.49,56.61,40700.0,37.1426,37.2149,37.1229,37.2018,40700.0
2014-03-20 12:00:00,56.63,56.63,56.51,56.55,13200.0,37.2149,37.2149,37.1361,37.1623,13200.0
2014-03-20 12:10:00,56.55,56.68,56.51,56.63,9800.0,37.1623,37.2478,37.1361,37.2149,9800.0
2014-03-20 12:20:00,56.62,56.71,56.62,56.71,10700.0,37.2083,37.2675,37.2083,37.2675,10700.0
2014-03-20 12:30:00,56.72,56.75,56.68,56.72,13500.0,37.2741,37.2938,37.2478,37.2741,13500.0
2014-03-20 12:40:00,56.72,56.8,56.71,56.77,9400.0,37.2741,37.3266,37.2675,37.3069,9400.0
2014-03-20 12:50:00,56.75,56.8,56.73,56.8,10600.0,37.2938,37.3266,37.2806,37.3266,10600.0
2014-03-20 13:00:00,56.8,56.85,56.74,56.74,17200.0,37.3266,37.3595,37.2872,37.2872,17200.0
2014-03-20 13:10:00,56.74,56.75,56.68,56.71,15200.0,37.2872,37.2938,37.2478,37.2675,15200.0
2014-03-20 13:20:00,56.7,56.74,56.61,56.61,18800.0,37.2609,37.2872,37.2018,37.2018,18800.0
2014-03-20 13:30:00,56.62,56.67,56.6,56.64,23500.0,37.2083,37.2412,37.1952,37.2215,23500.0
2014-03-20 13:40:00,56.63,56.73,56.61,56.73,15800.0,37.2149,37.2806,37.2018,37.2806,15800.0
2014-03-20 13:50:00,56.73,56.77,56.69,56.71,11000.0,37.2806,37.3069,37.2543,37.2675,11000.0
2014-03-20 14:00:00,56.72,56.75,56.68,56.7,11200.0,37.2741,37.2938,37.2478,37.2609,11200.0
2014-03-20 14:10:00,56.71,56.77,56.69,56.74,13800.0,37.2675,37.3069,37.2543,37.2872,13800.0
2014-03-20 14:20:00,56.75,56.8,56.75,56.77,10800.0,37.2938,37.3266,37.2938,37.3069,10800.0
2014-03-20 14:30:00,56.77,56.8,56.76,56.77,13100.0,37.3069,37.3266,37.3003,37.3069,13100.0
2014-03-20 14:40:00,56.78,56.79,56.7,56.72,19400.0,37.3135,37.3201,37.2609,37.2741,19400.0
2014-03-20 14:50:00,56.74,56.74,56.71,56.71,10400.0,37.2872,37.2872,37.2675,37.2675,10400.0
2014-03-20 15:00:00,56.71,56.75,56.69,56.74,28800.0,37.2675,37.2938,37.2543,37.2872,28800.0
2014-03-20 15:10:00,56.74,56.75,56.7,56.71,28600.0,37.2872,37.2938,37.2609,37.2675,28600.0
2014-03-20 15:20:00,56.72,56.73,56.68,56.7,29400.0,37.2741,37.2806,37.2478,37.2609,29400.0
2014-03-20 15:30:00,56.71,56.76,56.71,56.73,35100.0,37.2675,37.3003,37.2675,37.2806,35100.0
2014-03-20 15:40:00,56.74,56.74,56.67,56.67,116500.0,37.2872,37.2872,37.2412,37.2412,116500.0
2014-03-20 15:50:00,56.68,56.77,56.61,56.7,235200.0,37.2478,37.3069,37.2018,37.2609,235200.0
2014-03-21 09:30:00,57.18,57.78,56.94,57.01,424700.0,37.5763,37.9706,37.4186,37.4646,424700.0
2014-03-21 09:40:00,56.97,57.31,56.97,57.28,54400.0,37.4383,37.6618,37.4383,37.6421,54400.0
2014-03-21 09:50:00,57.29,57.34,57.2,57.3,56300.0,37.6486,37.6815,37.5895,37.6552,56300.0
2014-03-21 10:00:00,57.28,57.41,57.13,57.15,59200.0,37.6421,37.7275,37.5435,37.5566,59200.0
2014-03-21 10:10:00,57.15,57.41,57.15,57.28,59500.0,37.5566,37.7275,37.5566,37.6421,59500.0
2014-03-21 10:20:00,57.25,57.31,57.1,57.1,47200.0,37.6223,37.6618,37.5238,37.5238,47200.0
2014-03-21 10:30:00,57.08,57.09,56.89,56.9,23200.0,37.5106,37.5172,37.3858,37.3923,23200.0
2014-03-21 10:40:00,56.91,56.93,56.8,56.89,25100.0,37.3989,37.4121,37.3266,37.3858,25100.0
2014-03-21 10:50:00,56.89,57.08,56.89,57.05,22600.0,37.3858,37.5106,37.3858,37.4909,22600.0
2014-03-21 11:00:00,57.06,57.14,57.04,57.09,27700.0,37.4975,37.5501,37.4843,37.5172,27700.0
2014-03-21 11:10:00,57.09,57.11,56.96,56.99,20900.0,37.5172,37.5303,37.4318,37.4515,20900.0
2014-03-21 11:20:00,57.0,57.07,56.99,57.03,22000.0,37.4581,37.5041,37.4515,37.4778,22000.0
2014-03-21 11:30:00,57.04,57.1,57.02,57.03,29000.0,37.4843,37.5238,37.4712,37.4778,29000.0
2014-03-21 11:40:00,57.03,57.06,57.01,57.02,22500.0,37.4778,37.4975,37.4646,37.4712,22500.0
2014-03-21 11:50:00,57.02,57.08,57.0,57.08,22200.0,37.4712,37.5106,37.4581,37.5106,22200.0
2014-03-21 12:00:00,57.09,57.12,57.05,57.06,10700.0,37.5172,37.5369,37.4909,37.4975,10700.0
2014-03-21 12:10:00,57.06,57.06,57.0,57.03,10100.0,37.4975,37.4975,37.4581,37.4778,10100.0
2014-03-21 12:20:00,57.02,57.04,56.97,56.97,10400.0,37.4712,37.4843,37.4383,37.4383,10400.0
2014-03-21 12:30:00,56.98,57.0,56.91,56.96,22500.0,37.4449,37.4581,37.3989,37.4318,22500.0
2014-03-21 12:40:00,56.96,57.01,56.94,56.94,11900.0,37.4318,37.4646,37.4186,37.4186,11900.0
2014-03-21 12:50:00,56.95,56.95,56.86,56.87,13400.0,37.4252,37.4252,37.3661,37.3726,13400.0
2014-03-21 13:00:00,56.86,56.89,56.84,56.84,18300.0,37.3661,37.3858,37.3529,37.3529,18300.0
2014-03-21 13:10:00,56.83,56.83,56.66,56.72,21200.0,37.3463,37.3463,37.2346,37.2741,21200.0
2014-03-21 13:20:00,56.73,56.73,56.47,56.49,100200.0,37.2806,37.2806,37.1098,37.1229,100200.0
2014-03-21 13:30:00,56.5,56.51,56.43,56.5,23800.0,37.1295,37.1361,37.0835,37.1295,23800.0
2014-03-21 13:40:00,56.5,56.5,56.37,56.4,23900.0,37.1295,37.1295,37.044,37.0638,23900.0
2014-03-21 13:50:00,56.41,56.55,56.41,56.42,45700.0,37.0703,37.1623,37.0703,37.0769,45700.0
2014-03-21 14:00:00,56.42,56.48,56.39,56.45,16400.0,37.0769,37.1163,37.0572,37.0966,16400.0
2014-03-21 14:10:00,56.45,56.45,56.32,56.32,22400.0,37.0966,37.0966,37.0112,37.0112,22400.0
2014-03-21 14:20:00,56.32,56.36,56.23,56.23,24100.0,37.0112,37.0375,36.952,36.952,24100.0
2014-03-21 14:30:00,56.22,56.33,56.14,56.33,29700.0,36.9455,37.0178,36.8929,37.0178,29700.0
2014-03-21 14:40:00,56.34,56.35,56.27,56.3,26400.0,37.0243,37.0309,36.9783,36.998,26400.0
2014-03-21 14:50:00,56.29,56.33,56.27,56.29,32700.0,36.9915,37.0178,36.9783,36.9915,32700.0
2014-03-21 15:00:00,56.3,56.33,56.23,56.31,69400.0,36.998,37.0178,36.952,37.0046,69400.0
2014-03-21 15:10:00,56.31,56.35,56.18,56.21,34400.0,37.0046,37.0309,36.9192,36.9389,34400.0
2014-03-21 15:20:00,56.21,56.3,56.11,56.27,41200.0,36.9389,36.998,36.8732,36.9783,41200.0
2014-03-21 15:30:00,56.26,56.26,56.1,56.1,53800.0,36.9718,36.9718,36.8666,36.8666,53800.0
2014-03-21 15:40:00,56.11,56.13,55.96,56.01,184100.0,36.8732,36.8863,36.7746,36.8075,184100.0
2014-03-21 15:50:00,56.01,56.09,55.99,56.08,227500.0,36.8075,36.86,36.7943,36.8535,227500.0
2014-03-24 09:30:00,56.08,56.23,55.76,55.76,66900.0,36.8535,36.952,36.6432,36.6432,66900.0
2014-03-24 09:40:00,55.77,55.77,55.5,55.59,41600.0,36.6498,36.6498,36.4723,36.5315,41600.0
2014-03-24 09:50:00,55.6,55.62,55.46,55.54,26700.0,36.538,36.5512,36.446,36.4986,26700.0
2014-03-24 10:00:00,55.52,55.56,55.37,55.45,29900.0,36.4855,36.5118,36.3869,36.4395,29900.0
2014-03-24 10:10:00,55.44,55.47,55.28,55.29,40600.0,36.4329,36.4526,36.3277,36.3343,40600.0
2014-03-24 10:20:00,55.28,55.33,55.22,55.26,45900.0,36.3277,36.3606,36.2883,36.3146,45900.0
2014-03-24 10:30:00,55.23,55.24,55.02,55.14,59500.0,36.2949,36.3015,36.1569,36.2357,59500.0
2014-03-24 10:40:00,55.14,55.26,55.12,55.16,28500.0,36.2357,36.3146,36.2226,36.2489,28500.0
2014-03-24 10:50:00,55.15,55.22,55.05,55.08,28200.0,36.2423,36.2883,36.1766,36.1963,28200.0
2014-03-24 11:00:00,55.06,55.06,54.77,54.84,56700.0,36.1832,36.1832,35.9926,36.0386,56700.0
2014-03-24 11:10:00,54.84,54.99,54.79,54.97,27300.0,36.0386,36.1372,36.0057,36.124,27300.0
2014-03-24 11:20:00,54.97,55.1,54.96,55.06,51600.0,36.124,36.2095,36.1175,36.1832,51600.0
2014-03-24 11:30:00,55.05,55.05,54.94,54.95,38000.0,36.1766,36.1766,36.1043,36.1109,38000.0
2014-03-24 11:40:00,54.95,54.98,54.73,54.73,52600.0,36.1109,36.1306,35.9663,35.9663,52600.0
2014-03-24 11:50:00,54.74,54.86,54.7,54.82,55100.0,35.9729,36.0517,35.9466,36.0255,55100.0
2014-03-24 12:00:00,54.81,54.96,54.8,54.94,31100.0,36.0189,36.1175,36.0123,36.1043,31100.0
2014-03-24 12:10:00,54.93,54.96,54.87,54.91,33700.0,36.0977,36.1175,36.0583,36.0846,33700.0
2014-03-24 12:20:00,54.92,54.96,54.8,54.8,26600.0,36.0912,36.1175,36.0123,36.0123,26600.0
2014-03-24 12:30:00,54.8,54.87,54.75,54.76,26300.0,36.0123,36.0583,35.9795,35.986,26300.0
2014-03-24 12:40:00,54.77,54.77,54.66,54.71,21300.0,35.9926,35.9926,35.9203,35.9532,21300.0
2014-03-24 12:50:00,54.7,54.79,54.68,54.75,15100.0,35.9466,36.0057,35.9335,35.9795,15100.0
2014-03-24 13:00:00,54.75,54.81,54.75,54.79,10200.0,35.9795,36.0189,35.9795,36.0057,10200.0
2014-03-24 13:10:00,54.8,54.83,54.78,54.79,14500.0,36.0123,36.032,35.9992,36.0057,14500.0
2014-03-24 13:20:00,54.8,54.88,54.8,54.88,14500.0,36.0123,36.0649,36.0123,36.0649,14500.0
2014-03-24 13:30:00,54.89,55.09,54.89,55.04,55000.0,36.0715,36.2029,36.0715,36.17,55000.0
2014-03-24 13:40:00,55.03,55.09,55.01,55.04,17400.0,36.1635,36.2029,36.1503,36.17,17400.0
2014-03-24 13:50:00,55.05,55.05,54.98,55.02,47100.0,36.1766,36.1766,36.1306,36.1569,47100.0
2014-03-24 14:00:00,55.03,55.09,55.0,55.02,19400.0,36.1635,36.2029,36.1437,36.1569,19400.0
2014-03-24 14:10:00,55.01,55.04,54.94,54.96,22900.0,36.1503,36.17,36.1043,36.1175,22900.0
2014-03-24 14:20:00,54.94,55.14,54.94,55.14,19800.0,36.1043,36.2357,36.1043,36.2357,19800.0
2014-03-24 14:30:00,55.14,55.16,55.1,55.15,30400.0,36.2357,36.2489,36.2095,36.2423,30400.0
2014-03-24 14:40:00,55.15,55.25,55.12,55.23,37400.0,36.2423,36.308,36.2226,36.2949,37400.0
2014-03-24 14:50:00,55.23,55.27,55.09,55.1,35900.0,36.2949,36.3212,36.2029,36.2095,35900.0
2014-03-24 15:00:00,55.1,55.16,55.07,55.12,27600.0,36.2095,36.2489,36.1897,36.2226,27600.0
2014-03-24 15:10:00,55.12,55.14,55.02,55.11,41400.0,36.2226,36.2357,36.1569,36.216,41400.0
2014-03-24 15:20:00,55.12,55.38,55.09,55.38,81300.0,36.2226,36.3935,36.2029,36.3935,81300.0
2014-03-24 15:30:00,55.38,55.42,55.35,55.35,68600.0,36.3935,36.4197,36.3737,36.3737,68600.0
2014-03-24 15:40:00,55.35,55.36,55.27,55.27,66500.0,36.3737,36.3803,36.3212,36.3212,66500.0
2014-03-24 15:50:00,55.28,55.3,55.23,55.25,157700.0,36.3277,36.3409,36.2949,36.308,157700.0
2014-03-25 09:30:00,55.5,56.02,55.5,55.78,88100.0,36.4723,36.814,36.4723,36.6563,88100.0
2014-03-25 09:40:00,55.87,55.92,55.63,55.72,61500.0,36.7155,36.7483,36.5578,36.6169,61500.0
2014-03-25 09:50:00,55.71,55.88,55.69,55.85,15800.0,36.6103,36.722,36.5972,36.7023,15800.0
2014-03-25 10:00:00,55.83,56.15,55.83,56.14,36100.0,36.6892,36.8995,36.6892,36.8929,36100.0
2014-03-25 10:10:00,56.14,56.21,55.85,55.85,29100.0,36.8929,36.9389,36.7023,36.7023,29100.0
2014-03-25 10:20:00,55.83,55.83,55.69,55.79,13400.0,36.6892,36.6892,36.5972,36.6629,13400.0
2014-03-25 10:30:00,55.79,55.79,55.57,55.57,12500.0,36.6629,36.6629,36.5183,36.5183,12500.0
2014-03-25 10:40:00,55.57,55.67,55.47,55.48,39000.0,36.5183,36.584,36.4526,36.4592,39000.0
2014-03-25 10:50:00,55.5,55.5,55.32,55.32,55200.0,36.4723,36.4723,36.354,36.354,55200.0
2014-03-25 11:00:00,55.31,55.59,55.28,55.56,34400.0,36.3475,36.5315,36.3277,36.5118,34400.0
2014-03-25 11:10:00,55.55,55.64,55.43,55.63,29300.0,36.5052,36.5643,36.4263,36.5578,29300.0
2014-03-25 11:20:00,55.63,55.67,55.48,55.51,22200.0,36.5578,36.584,36.4592,36.4789,22200.0
2014-03-25 11:30:00,55.53,55.55,55.44,55.5,45800.0,36.492,36.5052,36.4329,36.4723,45800.0
2014-03-25 11:40:00,55.5,55.53,55.37,55.42,34700.0,36.4723,36.492,36.3869,36.4197,34700.0
2014-03-25 11:50:00,55.43,55.43,55.12,55.27,49100.0,36.4263,36.4263,36.2226,36.3212,49100.0
2014-03-25 12:00:00,55.26,55.26,55.14,55.25,15000.0,36.3146,36.3146,36.2357,36.308,15000.0
2014-03-25 12:10:00,55.24,55.26,55.18,55.18,19300.0,36.3015,36.3146,36.262,36.262,19300.0
2014-03-25 12:20:00,55.18,55.18,54.98,55.05,23900.0,36.262,36.262,36.1306,36.1766,23900.0
2014-03-25 12:30:00,55.05,55.22,55.03,55.22,18900.0,36.1766,36.2883,36.1635,36.2883,18900.0
2014-03-25 12:40:00,55.22,55.33,55.22,55.29,20900.0,36.2883,36.3606,36.2883,36.3343,20900.0
2014-03-25 12:50:00,55.32,55.37,55.23,55.24,44200.0,36.354,36.3869,36.2949,36.3015,44200.0
2014-03-25 13:00:00,55.23,55.23,55.11,55.15,19900.0,36.2949,36.2949,36.216,36.2423,19900.0
2014-03-25 13:10:00,55.15,55.2,55.11,55.17,13000.0,36.2423,36.2752,36.216,36.2555,13000.0
2014-03-25 13:20:00,55.18,55.37,55.18,55.36,18600.0,36.262,36.3869,36.262,36.3803,18600.0
2014-03-25 13:30:00,55.36,55.43,55.24,55.25,14400.0,36.3803,36.4263,36.3015,36.308,14400.0
2014-03-25 13:40:00,55.26,55.27,55.19,55.2,20200.0,36.3146,36.3212,36.2686,36.2752,20200.0
2014-03-25 13:50:00,55.21,55.27,55.17,55.23,28600.0,36.2817,36.3212,36.2555,36.2949,28600.0
2014-03-25 14:00:00,55.24,55.42,55.24,55.42,58000.0,36.3015,36.4197,36.3015,36.4197,58000.0
2014-03-25 14:10:00,55.42,55.48,55.37,55.37,47200.0,36.4197,36.4592,36.3869,36.3869,47200.0
2014-03-25 14:20:00,55.37,55.46,55.37,55.39,27800.0,36.3869,36.446,36.3869,36.4,27800.0
2014-03-25 14:30:00,55.39,55.41,55.34,55.35,22400.0,36.4,36.4132,36.3672,36.3737,22400.0
2014-03-25 14:40:00,55.34,55.38,55.27,55.27,24200.0,36.3672,36.3935,36.3212,36.3212,24200.0
2014-03-25 14:50:00,55.26,55.26,55.2,55.2,30700.0,36.3146,36.3146,36.2752,36.2752,30700.0
2014-03-25 15:00:00,55.19,55.21,55.18,55.2,27100.0,36.2686,36.2817,36.262,36.2752,27100.0
2014-03-25 15:10:00,55.2,55.29,55.19,55.28,40700.0,36.2752,36.3343,36.2686,36.3277,40700.0
2014-03-25 15:20:00,55.28,55.31,55.16,55.18,44500.0,36.3277,36.3475,36.2489,36.262,44500.0
2014-03-25 15:30:00,55.18,55.22,55.12,55.18,72800.0,36.262,36.2883,36.2226,36.262,72800.0
2014-03-25 15:40:00,55.18,55.22,55.13,55.16,93500.0,36.262,36.2883,36.2292,36.2489,93500.0
2014-03-25 15:50:00,55.16,55.19,55.14,55.17,193900.0,36.2489,36.2686,36.2357,36.2555,193900.0
2014-03-26 09:30:00,55.4,55.78,55.33,55.54,68300.0,36.4066,36.6563,36.3606,36.4986,68300.0
2014-03-26 09:40:00,55.54,55.94,55.54,55.85,26700.0,36.4986,36.7615,36.4986,36.7023,26700.0
2014-03-26 09:50:00,55.83,55.95,55.65,55.89,65900.0,36.6892,36.768,36.5709,36.7286,65900.0
2014-03-26 10:00:00,55.9,55.9,55.66,55.75,108100.0,36.7352,36.7352,36.5775,36.6366,108100.0
2014-03-26 10:10:00,55.75,55.99,55.75,55.79,21200.0,36.6366,36.7943,36.6366,36.6629,21200.0
2014-03-26 10:20:00,55.76,55.79,55.64,55.68,65400.0,36.6432,36.6629,36.5643,36.5906,65400.0
2014-03-26 10:30:00,55.69,55.71,55.58,55.68,25800.0,36.5972,36.6103,36.5249,36.5906,25800.0
2014-03-26 10:40:00,55.68,55.76,55.66,55.69,83000.0,36.5906,36.6432,36.5775,36.5972,83000.0
2014-03-26 10:50:00,55.69,55.75,55.63,55.68,121900.0,36.5972,36.6366,36.5578,36.5906,121900.0
2014-03-26 11:00:00,55.68,55.8,55.66,55.8,27600.0,36.5906,36.6695,36.5775,36.6695,27600.0
2014-03-26 11:10:00,55.8,55.9,55.61,55.62,39100.0,36.6695,36.7352,36.5446,36.5512,39100.0
2014-03-26 11:20:00,55.62,55.75,55.55,55.74,23100.0,36.5512,36.6366,36.5052,36.63,23100.0
2014-03-26 11:30:00,55.73,55.75,55.56,55.56,12400.0,36.6235,36.6366,36.5118,36.5118,12400.0
2014-03-26 11:40:00,55.55,55.56,55.44,55.52,32600.0,36.5052,36.5118,36.4329,36.4855,32600.0
2014-03-26 11:50:00,55.53,55.58,55.46,55.58,20300.0,36.492,36.5249,36.446,36.5249,20300.0
2014-03-26 12:00:00,55.6,55.6,55.48,55.56,15300.0,36.538,36.538,36.4592,36.5118,15300.0
2014-03-26 12:10:00,55.56,55.58,55.51,55.54,61900.0,36.5118,36.5249,36.4789,36.4986,61900.0
2014-03-26 12:20:00,55.55,55.61,55.5,55.57,30400.0,36.5052,36.5446,36.4723,36.5183,30400.0
2014-03-26 12:30:00,55.56,55.67,55.51,55.66,24400.0,36.5118,36.584,36.4789,36.5775,24400.0
2014-03-26 12:40:00,55.67,55.67,55.59,55.66,17100.0,36.584,36.584,36.5315,36.5775,17100.0
2014-03-26 12:50:00,55.66,55.75,55.64,55.68,21600.0,36.5775,36.6366,36.5643,36.5906,21600.0
2014-03-26 13:00:00,55.69,55.73,55.65,55.67,30400.0,36.5972,36.6235,36.5709,36.584,30400.0
2014-03-26 13:10:00,55.65,55.66,55.57,55.57,29900.0,36.5709,36.5775,36.5183,36.5183,29900.0
2014-03-26 13:20:00,55.56,55.59,55.41,55.44,37700.0,36.5118,36.5315,36.4132,36.4329,37700.0
2014-03-26 13:30:00,55.44,55.5,55.37,55.46,101100.0,36.4329,36.4723,36.3869,36.446,101100.0
2014-03-26 13:40:00,55.45,55.46,55.3,55.38,114300.0,36.4395,36.446,36.3409,36.3935,114300.0
2014-03-26 13:50:00,55.36,55.41,55.23,55.39,48200.0,36.3803,36.4132,36.2949,36.4,48200.0
2014-03-26 14:00:00,55.37,55.47,55.27,55.47,114600.0,36.3869,36.4526,36.3212,36.4526,114600.0
2014-03-26 14:10:00,55.47,55.47,55.28,55.32,35600.0,36.4526,36.4526,36.3277,36.354,35600.0
2014-03-26 14:20:00,55.31,55.41,55.3,55.39,26400.0,36.3475,36.4132,36.3409,36.4,26400.0
2014-03-26 14:30:00,55.42,55.42,55.34,55.38,45500.0,36.4197,36.4197,36.3672,36.3935,45500.0
2014-03-26 14:40:00,55.38,55.49,55.38,55.44,21500.0,36.3935,36.4657,36.3935,36.4329,21500.0
2014-03-26 14:50:00,55.44,55.51,55.41,55.47,27300.0,36.4329,36.4789,36.4132,36.4526,27300.0
2014-03-26 15:00:00,55.47,55.49,55.4,55.42,34600.0,36.4526,36.4657,36.4066,36.4197,34600.0
2014-03-26 15:10:00,55.42,55.43,55.34,55.38,73500.0,36.4197,36.4263,36.3672,36.3935,73500.0
2014-03-26 15:20:00,55.38,55.38,55.22,55.22,71700.0,36.3935,36.3935,36.2883,36.2883,71700.0
2014-03-26 15:30:00,55.22,55.35,55.21,55.3,52600.0,36.2883,36.3737,36.2817,36.3409,52600.0
2014-03-26 15:40:00,55.3,55.3,55.16,55.2,100400.0,36.3409,36.3409,36.2489,36.2752,100400.0
2014-03-26 15:50:00,55.19,55.26,55.16,55.17,316400.0,36.2686,36.3146,36.2489,36.2555,316400.0
2014-03-27 09:30:00,55.6,55.6,54.36,54.45,98200.0,36.538,36.538,35.7232,35.7823,98200.0
2014-03-27 09:40:00,54.45,54.66,54.22,54.53,110200.0,35.7823,35.9203,35.6312,35.8349,110200.0
2014-03-27 09:50:00,54.57,55.0,54.52,54.86,98100.0,35.8612,36.1437,35.8283,36.0517,98100.0
2014-03-27 10:00:00,54.86,55.35,54.8,55.28,48100.0,36.0517,36.3737,36.0123,36.3277,48100.0
2014-03-27 10:10:00,55.3,55.32,55.01,55.18,48300.0,36.3409,36.354,36.1503,36.262,48300.0
2014-03-27 10:20:00,55.17,55.28,54.99,55.05,35200.0,36.2555,36.3277,36.1372,36.1766,35200.0
2014-03-27 10:30:00,55.07,55.09,54.99,55.0,53400.0,36.1897,36.2029,36.1372,36.1437,53400.0
2014-03-27 10:40:00,55.0,55.04,54.91,55.02,25600.0,36.1437,36.17,36.0846,36.1569,25600.0
2014-03-27 10:50:00,55.02,55.12,54.93,55.04,33200.0,36.1569,36.2226,36.0977,36.17,33200.0
2014-03-27 11:00:00,55.05,55.09,54.89,54.94,107300.0,36.1766,36.2029,36.0715,36.1043,107300.0
2014-03-27 11:10:00,54.94,54.98,54.74,54.84,35100.0,36.1043,36.1306,35.9729,36.0386,35100.0
2014-03-27 11:20:00,54.85,54.95,54.78,54.78,16500.0,36.0452,36.1109,35.9992,35.9992,16500.0
2014-03-27 11:30:00,54.77,54.77,54.58,54.66,67700.0,35.9926,35.9926,35.8677,35.9203,67700.0
2014-03-27 11:40:00,54.64,54.7,54.58,54.63,16100.0,35.9072,35.9466,35.8677,35.9006,16100.0
2014-03-27 11:50:00,54.63,54.81,54.56,54.8,43300.0,35.9006,36.0189,35.8546,36.0123,43300.0
2014-03-27 12:00:00,54.8,54.84,54.58,54.59,18500.0,36.0123,36.0386,35.8677,35.8743,18500.0
2014-03-27 12:10:00,54.58,54.86,54.57,54.76,24100.0,35.8677,36.0517,35.8612,35.986,24100.0
2014-03-27 12:20:00,54.77,54.86,54.73,54.86,27100.0,35.9926,36.0517,35.9663,36.0517,27100.0
2014-03-27 12:30:00,54.87,54.93,54.82,54.89,28000.0,36.0583,36.0977,36.0255,36.0715,28000.0
2014-03-27 12:40:00,54.89,54.98,54.8,54.94,23800.0,36.0715,36.1306,36.0123,36.1043,23800.0
2014-03-27 12:50:00,54.91,54.97,54.84,54.94,36900.0,36.0846,36.124,36.0386,36.1043,36900.0
2014-03-27 13:00:00,54.92,55.11,54.92,55.05,27300.0,36.0912,36.216,36.0912,36.1766,27300.0
2014-03-27 13:10:00,55.04,55.04,54.89,54.9,102100.0,36.17,36.17,36.0715,36.078,102100.0
2014-03-27 13:20:00,54.9,54.9,54.8,54.83,33700.0,36.078,36.078,36.0123,36.032,33700.0
2014-03-27 13:30:00,54.83,54.83,54.69,54.7,28800.0,36.032,36.032,35.94,35.9466,28800.0
2014-03-27 13:40:00,54.69,54.78,54.64,54.64,32200.0,35.94,35.9992,35.9072,35.9072,32200.0
2014-03-27 13:50:00,54.64,54.69,54.56,54.6,185800.0,35.9072,35.94,35.8546,35.8809,185800.0
2014-03-27 14:00:00,54.6,54.6,54.41,54.5,112400.0,35.8809,35.8809,35.756,35.8152,112400.0
2014-03-27 14:10:00,54.5,54.6,54.43,54.45,31800.0,35.8152,35.8809,35.7692,35.7823,31800.0
2014-03-27 14:20:00,54.46,54.65,54.46,54.63,86200.0,35.7889,35.9137,35.7889,35.9006,86200.0
2014-03-27 14:30:00,54.64,54.64,54.47,54.51,37400.0,35.9072,35.9072,35.7954,35.8217,37400.0
2014-03-27 14:40:00,54.52,54.62,54.52,54.6,29000.0,35.8283,35.894,35.8283,35.8809,29000.0
2014-03-27 14:50:00,54.6,54.66,54.49,54.58,42100.0,35.8809,35.9203,35.8086,35.8677,42100.0
2014-03-27 15:00:00,54.58,54.6,54.5,54.6,71200.0,35.8677,35.8809,35.8152,35.8809,71200.0
2014-03-27 15:10:00,54.61,54.74,54.59,54.67,107600.0,35.8874,35.9729,35.8743,35.9269,107600.0
2014-03-27 15:20:00,54.68,54.84,54.68,54.84,100900.0,35.9335,36.0386,35.9335,36.0386,100900.0
2014-03-27 15:30:00,54.83,54.87,54.76,54.8,190000.0,36.032,36.0583,35.986,36.0123,190000.0
2014-03-27 15:40:00,54.8,54.8,54.66,54.68,117400.0,36.0123,36.0123,35.9203,35.9335,117400.0
2014-03-27 15:50:00,54.68,54.77,54.64,54.69,274800.0,35.9335,35.9926,35.9072,35.94,274800.0
2014-03-28 09:30:00,54.85,54.93,54.64,54.87,67200.0,36.0452,36.0977,35.9072,36.0583,67200.0
2014-03-28 09:40:00,54.85,54.95,54.82,54.84,105600.0,36.0452,36.1109,36.0255,36.0386,105600.0
2014-03-28 09:50:00,54.86,55.0,54.84,54.87,119300.0,36.0517,36.1437,36.0386,36.0583,119300.0
2014-03-28 10:00:00,54.91,55.0,54.83,54.99,39400.0,36.0846,36.1437,36.032,36.1372,39400.0
2014-03-28 10:10:00,54.99,55.06,54.91,54.92,16100.0,36.1372,36.1832,36.0846,36.0912,16100.0
2014-03-28 10:20:00,54.92,55.01,54.92,55.0,68800.0,36.0912,36.1503,36.0912,36.1437,68800.0
2014-03-28 10:30:00,55.0,55.07,54.96,55.06,67300.0,36.1437,36.1897,36.1175,36.1832,67300.0
2014-03-28 10:40:00,55.08,55.15,55.05,55.14,30300.0,36.1963,36.2423,36.1766,36.2357,30300.0
2014-03-28 10:50:00,55.15,55.25,55.08,55.08,24300.0,36.2423,36.308,36.1963,36.1963,24300.0
2014-03-28 11:00:00,55.08,55.08,54.96,55.03,40700.0,36.1963,36.1963,36.1175,36.1635,40700.0
2014-03-28 11:10:00,55.03,55.05,54.97,55.03,18400.0,36.1635,36.1766,36.124,36.1635,18400.0
2014-03-28 11:20:00,55.04,55.13,55.04,55.06,11800.0,36.17,36.2292,36.17,36.1832,11800.0
2014-03-28 11:30:00,55.04,55.06,54.95,54.97,16200.0,36.17,36.1832,36.1109,36.124,16200.0
2014-03-28 11:40:00,54.97,55.0,54.89,54.92,15800.0,36.124,36.1437,36.0715,36.0912,15800.0
2014-03-28 11:50:00,54.94,54.95,54.81,54.91,42000.0,36.1043,36.1109,36.0189,36.0846,42000.0
2014-03-28 12:00:00,54.92,55.0,54.82,54.96,28100.0,36.0912,36.1437,36.0255,36.1175,28100.0
2014-03-28 12:10:00,54.97,54.97,54.92,54.97,6700.0,36.124,36.124,36.0912,36.124,6700.0
2014-03-28 12:20:00,54.96,54.98,54.91,54.92,57400.0,36.1175,36.1306,36.0846,36.0912,57400.0
2014-03-28 12:30:00,54.91,55.0,54.91,54.98,7400.0,36.0846,36.1437,36.0846,36.1306,7400.0
2014-03-28 12:40:00,54.96,54.99,54.95,54.97,19100.0,36.1175,36.1372,36.1109,36.124,19100.0
2014-03-28 12:50:00,54.96,54.98,54.92,54.96,48500.0,36.1175,36.1306,36.0912,36.1175,48500.0
2014-03-28 13:00:00,54.96,54.97,54.82,54.83,21700.0,36.1175,36.124,36.0255,36.032,21700.0
2014-03-28 13:10:00,54.82,54.83,54.7,54.73,93000.0,36.0255,36.032,35.9466,35.9663,93000.0
2014-03-28 13:20:00,54.74,54.81,54.72,54.77,31800.0,35.9729,36.0189,35.9597,35.9926,31800.0
2014-03-28 13:30:00,54.79,54.9,54.76,54.89,17900.0,36.0057,36.078,35.986,36.0715,17900.0
2014-03-28 13:40:00,54.89,54.93,54.84,54.9,24400.0,36.0715,36.0977,36.0386,36.078,24400.0
2014-03-28 13:50:00,54.9,54.93,54.72,54.79,36000.0,36.078,36.0977,35.9597,36.0057,36000.0
2014-03-28 14:00:00,54.79,54.8,54.67,54.67,13800.0,36.0057,36.0123,35.9269,35.9269,13800.0
2014-03-28 14:10:00,54.66,54.66,54.42,54.42,32100.0,35.9203,35.9203,35.7626,35.7626,32100.0
2014-03-28 14:20:00,54.44,54.56,54.43,54.56,13800.0,35.7757,35.8546,35.7692,35.8546,13800.0
2014-03-28 14:30:00,54.55,54.62,54.54,54.56,23600.0,35.848,35.894,35.8414,35.8546,23600.0
2014-03-28 14:40:00,54.58,54.67,54.5,54.66,46100.0,35.8677,35.9269,35.8152,35.9203,46100.0
2014-03-28 14:50:00,54.67,54.73,54.66,54.72,21400.0,35.9269,35.9663,35.9203,35.9597,21400.0
2014-03-28 15:00:00,54.72,54.76,54.64,54.65,26000.0,35.9597,35.986,35.9072,35.9137,26000.0
2014-03-28 15:10:00,54.66,54.72,54.63,54.69,30600.0,35.9203,35.9597,35.9006,35.94,30600.0
2014-03-28 15:20:00,54.69,54.74,54.62,54.63,37300.0,35.94,35.9729,35.894,35.9006,37300.0
2014-03-28 15:30:00,54.64,54.69,54.61,54.62,60800.0,35.9072,35.94,35.8874,35.894,60800.0
2014-03-28 15:40:00,54.62,54.65,54.48,54.52,172600.0,35.894,35.9137,35.802,35.8283,172600.0
2014-03-28 15:50:00,54.54,54.71,54.54,54.69,241200.0,35.8414,35.9532,35.8414,35.94,241200.0
2014-03-31 09:30:00,54.97,54.97,54.57,54.9,68400.0,36.124,36.124,35.8612,36.078,68400.0
2014-03-31 09:40:00,54.91,55.14,54.63,55.14,48300.0,36.0846,36.2357,35.9006,36.2357,48300.0
2014-03-31 09:50:00,55.13,55.41,55.13,55.41,31500.0,36.2292,36.4132,36.2292,36.4132,31500.0
2014-03-31 10:00:00,55.42,55.59,55.38,55.55,53500.0,36.4197,36.5315,36.3935,36.5052,53500.0
2014-03-31 10:10:00,55.51,55.8,55.51,55.78,85300.0,36.4789,36.6695,36.4789,36.6563,85300.0
2014-03-31 10:20:00,55.77,56.05,55.74,56.05,96000.0,36.6498,36.8338,36.63,36.8338,96000.0
2014-03-31 10:30:00,56.01,56.02,55.8,55.85,52300.0,36.8075,36.814,36.6695,36.7023,52300.0
2014-03-31 10:40:00,55.86,55.95,55.86,55.94,74500.0,36.7089,36.768,36.7089,36.7615,74500.0
2014-03-31 10:50:00,55.94,55.94,55.72,55.72,32100.0,36.7615,36.7615,36.6169,36.6169,32100.0
2014-03-31 11:00:00,55.74,55.75,55.6,55.7,36800.0,36.63,36.6366,36.538,36.6038,36800.0
2014-03-31 11:10:00,55.73,55.85,55.68,55.85,23400.0,36.6235,36.7023,36.5906,36.7023,23400.0
2014-03-31 11:20:00,55.85,55.86,55.66,55.8,33000.0,36.7023,36.7089,36.5775,36.6695,33000.0
2014-03-31 11:30:00,55.81,55.84,55.62,55.63,24900.0,36.676,36.6958,36.5512,36.5578,24900.0
2014-03-31 11:40:00,55.65,55.8,55.65,55.8,15800.0,36.5709,36.6695,36.5709,36.6695,15800.0
2014-03-31 11:50:00,55.83,55.93,55.83,55.9,16800.0,36.6892,36.7549,36.6892,36.7352,16800.0
2014-03-31 12:00:00,55.92,56.03,55.89,56.02,17700.0,36.7483,36.8206,36.7286,36.814,17700.0
2014-03-31 12:10:00,56.03,56.03,55.93,56.0,16200.0,36.8206,36.8206,36.7549,36.8009,16200.0
2014-03-31 12:20:00,56.02,56.05,55.9,55.92,13000.0,36.814,36.8338,36.7352,36.7483,13000.0
2014-03-31 12:30:00,55.91,56.02,55.88,55.88,40300.0,36.7418,36.814,36.722,36.722,40300.0
2014-03-31 12:40:00,55.89,55.96,55.86,55.96,24000.0,36.7286,36.7746,36.7089,36.7746,24000.0
2014-03-31 12:50:00,55.96,56.02,55.94,55.97,19500.0,36.7746,36.814,36.7615,36.7812,19500.0
2014-03-31 13:00:00,55.97,55.97,55.84,55.91,24000.0,36.7812,36.7812,36.6958,36.7418,24000.0
2014-03-31 13:10:00,55.93,55.96,55.86,55.91,19500.0,36.7549,36.7746,36.7089,36.7418,19500.0
2014-03-31 13:20:00,55.91,55.95,55.88,55.95,17300.0,36.7418,36.768,36.722,36.768,17300.0
2014-03-31 13:30:00,55.94,55.94,55.88,55.89,14400.0,36.7615,36.7615,36.722,36.7286,14400.0
2014-03-31 13:40:00,55.9,55.96,55.89,55.9,11900.0,36.7352,36.7746,36.7286,36.7352,11900.0
2014-03-31 13:50:00,55.89,55.91,55.81,55.85,43500.0,36.7286,36.7418,36.676,36.7023,43500.0
2014-03-31 14:00:00,55.86,55.94,55.85,55.93,11700.0,36.7089,36.7615,36.7023,36.7549,11700.0
2014-03-31 14:10:00,55.93,55.99,55.88,55.97,74200.0,36.7549,36.7943,36.722,36.7812,74200.0
2014-03-31 14:20:00,55.97,56.0,55.97,55.98,34600.0,36.7812,36.8009,36.7812,36.7878,34600.0
2014-03-31 14:30:00,55.98,56.0,55.94,55.99,25300.0,36.7878,36.8009,36.7615,36.7943,25300.0
2014-03-31 14:40:00,55.97,55.99,55.94,55.96,15200.0,36.7812,36.7943,36.7615,36.7746,15200.0
2014-03-31 14:50:00,55.95,55.99,55.93,55.96,13000.0,36.768,36.7943,36.7549,36.7746,13000.0
2014-03-31 15:00:00,55.95,55.96,55.88,55.95,33400.0,36.768,36.7746,36.722,36.768,33400.0
2014-03-31 15:10:00,55.96,55.96,55.87,55.93,36700.0,36.7746,36.7746,36.7155,36.7549,36700.0
2014-03-31 15:20:00,55.94,55.97,55.89,55.97,51700.0,36.7615,36.7812,36.7286,36.7812,51700.0
2014-03-31 15:30:00,55.97,56.05,55.94,56.02,75400.0,36.7812,36.8338,36.7615,36.814,75400.0
2014-03-31 15:40:00,56.02,56.03,55.94,55.96,150500.0,36.814,36.8206,36.7615,36.7746,150500.0
2014-03-31 15:50:00,55.97,56.01,55.89,55.93,203300.0,36.7812,36.8075,36.7286,36.7549,203300.0
2014-04-01 09:30:00,56.2,56.36,55.96,56.08,115400.0,36.9323,37.0375,36.7746,36.8535,115400.0
2014-04-01 09:40:00,56.05,56.5,56.05,56.5,28700.0,36.8338,37.1295,36.8338,37.1295,28700.0
2014-04-01 09:50:00,56.5,56.58,56.24,56.58,59700.0,37.1295,37.1821,36.9586,37.1821,59700.0
2014-04-01 10:00:00,56.5,56.62,56.33,56.33,68100.0,37.1295,37.2083,37.0178,37.0178,68100.0
2014-04-01 10:10:00,56.35,56.44,56.27,56.34,31100.0,37.0309,37.0901,36.9783,37.0243,31100.0
2014-04-01 10:20:00,56.35,56.36,56.25,56.27,22300.0,37.0309,37.0375,36.9652,36.9783,22300.0
2014-04-01 10:30:00,56.26,56.38,56.24,56.27,23300.0,36.9718,37.0506,36.9586,36.9783,23300.0
2014-04-01 10:40:00,56.27,56.33,56.1,56.12,20800.0,36.9783,37.0178,36.8666,36.8798,20800.0
2014-04-01 10:50:00,56.1,56.17,56.05,56.15,24000.0,36.8666,36.9126,36.8338,36.8995,24000.0
2014-04-01 11:00:00,56.14,56.18,56.08,56.1,16200.0,36.8929,36.9192,36.8535,36.8666,16200.0
2014-04-01 11:10:00,56.12,56.19,56.05,56.08,32000.0,36.8798,36.9258,36.8338,36.8535,32000.0
2014-04-01 11:20:00,56.1,56.26,56.1,56.21,24900.0,36.8666,36.9718,36.8666,36.9389,24900.0
2014-04-01 11:30:00,56.21,56.32,56.17,56.23,22500.0,36.9389,37.0112,36.9126,36.952,22500.0
2014-04-01 11:40:00,56.25,56.29,56.11,56.11,12300.0,36.9652,36.9915,36.8732,36.8732,12300.0
2014-04-01 11:50:00,56.11,56.15,55.98,56.04,54900.0,36.8732,36.8995,36.7878,36.8272,54900.0
2014-04-01 12:00:00,56.04,56.06,55.95,56.04,18400.0,36.8272,36.8403,36.768,36.8272,18400.0
2014-04-01 12:10:00,56.04,56.05,55.95,56.05,11000.0,36.8272,36.8338,36.768,36.8338,11000.0
2014-04-01 12:20:00,56.03,56.07,55.92,55.94,46400.0,36.8206,36.8469,36.7483,36.7615,46400.0
2014-04-01 12:30:00,55.93,56.01,55.85,56.0,43400.0,36.7549,36.8075,36.7023,36.8009,43400.0
2014-04-01 12:40:00,56.0,56.04,55.96,56.02,24100.0,36.8009,36.8272,36.7746,36.814,24100.0
2014-04-01 12:50:00,56.02,56.04,55.98,55.98,15700.0,36.814,36.8272,36.7878,36.7878,15700.0
2014-04-01 13:00:00,55.98,55.98,55.88,55.88,13700.0,36.7878,36.7878,36.722,36.722,13700.0
2014-04-01 13:10:00,55.89,55.92,55.87,55.87,19900.0,36.7286,36.7483,36.7155,36.7155,19900.0
2014-04-01 13:20:00,55.88,55.9,55.84,55.88,17000.0,36.722,36.7352,36.6958,36.722,17000.0
2014-04-01 13:30:00,55.9,55.91,55.84,55.9,15200.0,36.7352,36.7418,36.6958,36.7352,15200.0
2014-04-01 13:40:00,55.89,55.97,55.88,55.9,21000.0,36.7286,36.7812,36.722,36.7352,21000.0
2014-04-01 13:50:00,55.91,55.93,55.88,55.92,16000.0,36.7418,36.7549,36.722,36.7483,16000.0
2014-04-01 14:00:00,55.94,55.95,55.89,55.9,22600.0,36.7615,36.768,36.7286,36.7352,22600.0
2014-04-01 14:10:00,55.93,55.95,55.86,55.88,22600.0,36.7549,36.768,36.7089,36.722,22600.0
2014-04-01 14:20:00,55.89,55.92,55.87,55.87,35700.0,36.7286,36.7483,36.7155,36.7155,35700.0
2014-04-01 14:30:00,55.89,55.9,55.86,55.87,32900.0,36.7286,36.7352,36.7089,36.7155,32900.0
2014-04-01 14:40:00,55.88,55.91,55.85,55.89,90500.0,36.722,36.7418,36.7023,36.7286,90500.0
2014-04-01 14:50:00,55.87,55.97,55.86,55.97,81800.0,36.7155,36.7812,36.7089,36.7812,81800.0
2014-04-01 15:00:00,55.97,56.08,55.96,56.0,33200.0,36.7812,36.8535,36.7746,36.8009,33200.0
2014-04-01 15:10:00,56.03,56.14,55.98,56.09,64700.0,36.8206,36.8929,36.7878,36.86,64700.0
2014-04-01 15:20:00,56.1,56.11,55.98,56.02,63800.0,36.8666,36.8732,36.7878,36.814,63800.0
2014-04-01 15:30:00,56.03,56.22,55.98,56.22,160600.0,36.8206,36.9455,36.7878,36.9455,160600.0
2014-04-01 15:40:00,56.23,56.37,56.2,56.36,140000.0,36.952,37.044,36.9323,37.0375,140000.0
2014-04-01 15:50:00,56.36,56.38,56.31,56.36,212000.0,37.0375,37.0506,37.0046,37.0375,212000.0
2014-04-02 09:30:00,56.42,56.6,56.21,56.55,67300.0,37.0769,37.1952,36.9389,37.1623,67300.0
2014-04-02 09:40:00,56.56,56.66,56.52,56.65,19500.0,37.1689,37.2346,37.1426,37.2281,19500.0
2014-04-02 09:50:00,56.64,56.66,56.42,56.42,26900.0,37.2215,37.2346,37.0769,37.0769,26900.0
2014-04-02 10:00:00,56.43,56.58,56.43,56.55,20400.0,37.0835,37.1821,37.0835,37.1623,20400.0
2014-04-02 10:10:00,56.56,56.66,56.45,56.48,42500.0,37.1689,37.2346,37.0966,37.1163,42500.0
2014-04-02 10:20:00,56.49,56.57,56.45,56.52,129200.0,37.1229,37.1755,37.0966,37.1426,129200.0
2014-04-02 10:30:00,56.53,56.6,56.5,56.5,29400.0,37.1492,37.1952,37.1295,37.1295,29400.0
2014-04-02 10:40:00,56.51,56.52,56.46,56.47,24600.0,37.1361,37.1426,37.1032,37.1098,24600.0
2014-04-02 10:50:00,56.47,56.54,56.47,56.53,14600.0,37.1098,37.1558,37.1098,37.1492,14600.0
2014-04-02 11:00:00,56.53,56.59,56.48,56.52,28700.0,37.1492,37.1886,37.1163,37.1426,28700.0
2014-04-02 11:10:00,56.52,56.55,56.46,56.47,103300.0,37.1426,37.1623,37.1032,37.1098,103300.0
2014-04-02 11:20:00,56.48,56.51,56.45,56.46,34200.0,37.1163,37.1361,37.0966,37.1032,34200.0
2014-04-02 11:30:00,56.46,56.46,56.36,56.37,44400.0,37.1032,37.1032,37.0375,37.044,44400.0
2014-04-02 11:40:00,56.36,56.44,56.33,56.41,27100.0,37.0375,37.0901,37.0178,37.0703,27100.0
2014-04-02 11:50:00,56.41,56.6,56.39,56.55,23600.0,37.0703,37.1952,37.0572,37.1623,23600.0
2014-04-02 12:00:00,56.54,56.54,56.46,56.47,18800.0,37.1558,37.1558,37.1032,37.1098,18800.0
2014-04-02 12:10:00,56.48,56.58,56.48,56.55,17900.0,37.1163,37.1821,37.1163,37.1623,17900.0
2014-04-02 12:20:00,56.54,56.57,56.52,56.53,53300.0,37.1558,37.1755,37.1426,37.1492,53300.0
2014-04-02 12:30:00,56.52,56.55,56.5,56.5,17100.0,37.1426,37.1623,37.1295,37.1295,17100.0
2014-04-02 12:40:00,56.51,56.52,56.47,56.49,21100.0,37.1361,37.1426,37.1098,37.1229,21100.0
2014-04-02 12:50:00,56.49,56.52,56.49,56.5,22300.0,37.1229,37.1426,37.1229,37.1295,22300.0
2014-04-02 13:00:00,56.51,56.51,56.45,56.45,10800.0,37.1361,37.1361,37.0966,37.0966,10800.0
2014-04-02 13:10:00,56.44,56.46,56.42,56.45,19600.0,37.0901,37.1032,37.0769,37.0966,19600.0
2014-04-02 13:20:00,56.45,56.45,56.33,56.34,13400.0,37.0966,37.0966,37.0178,37.0243,13400.0
2014-04-02 13:30:00,56.34,56.4,56.33,56.33,23800.0,37.0243,37.0638,37.0178,37.0178,23800.0
2014-04-02 13:40:00,56.33,56.35,56.24,56.25,62000.0,37.0178,37.0309,36.9586,36.9652,62000.0
2014-04-02 13:50:00,56.25,56.27,56.2,56.27,22300.0,36.9652,36.9783,36.9323,36.9783,22300.0
2014-04-02 14:00:00,56.26,56.31,56.26,56.3,17100.0,36.9718,37.0046,36.9718,36.998,17100.0
2014-04-02 14:10:00,56.29,56.33,56.26,56.31,38400.0,36.9915,37.0178,36.9718,37.0046,38400.0
2014-04-02 14:20:00,56.32,56.39,56.3,56.38,34400.0,37.0112,37.0572,36.998,37.0506,34400.0
2014-04-02 14:30:00,56.37,56.4,56.32,56.34,19000.0,37.044,37.0638,37.0112,37.0243,19000.0
2014-04-02 14:40:00,56.33,56.41,56.29,56.41,36200.0,37.0178,37.0703,36.9915,37.0703,36200.0
2014-04-02 14:50:00,56.4,56.46,56.36,56.44,29500.0,37.0638,37.1032,37.0375,37.0901,29500.0
2014-04-02 15:00:00,56.44,56.44,56.38,56.4,27300.0,37.0901,37.0901,37.0506,37.0638,27300.0
2014-04-02 15:10:00,56.4,56.48,56.39,56.44,17100.0,37.0638,37.1163,37.0572,37.0901,17100.0
2014-04-02 15:20:00,56.45,56.52,56.4,56.51,39600.0,37.0966,37.1426,37.0638,37.1361,39600.0
2014-04-02 15:30:00,56.5,56.6,56.49,56.59,31400.0,37.1295,37.1952,37.1229,37.1886,31400.0
2014-04-02 15:40:00,56.58,56.62,56.55,56.62,116100.0,37.1821,37.2083,37.1623,37.2083,116100.0
2014-04-02 15:50:00,56.61,56.7,56.58,56.66,315000.0,37.2018,37.2609,37.1821,37.2346,315000.0
2014-04-03 09:30:00,56.77,56.88,56.67,56.83,48400.0,37.3069,37.3792,37.2412,37.3463,48400.0
2014-04-03 09:40:00,56.78,57.14,56.74,57.08,48700.0,37.3135,37.5501,37.2872,37.5106,48700.0
2014-04-03 09:50:00,57.09,57.09,56.99,57.02,21400.0,37.5172,37.5172,37.4515,37.4712,21400.0
2014-04-03 10:00:00,57.03,57.03,56.83,56.83,26400.0,37.4778,37.4778,37.3463,37.3463,26400.0
2014-04-03 10:10:00,56.81,56.86,56.76,56.79,23600.0,37.3332,37.3661,37.3003,37.3201,23600.0
2014-04-03 10:20:00,56.79,56.84,56.65,56.66,43300.0,37.3201,37.3529,37.2281,37.2346,43300.0
2014-04-03 10:30:00,56.65,56.65,56.5,56.5,68000.0,37.2281,37.2281,37.1295,37.1295,68000.0
2014-04-03 10:40:00,56.49,56.55,56.46,56.47,33600.0,37.1229,37.1623,37.1032,37.1098,33600.0
2014-04-03 10:50:00,56.46,56.54,56.36,56.54,33200.0,37.1032,37.1558,37.0375,37.1558,33200.0
2014-04-03 11:00:00,56.56,56.58,56.35,56.35,56800.0,37.1689,37.1821,37.0309,37.0309,56800.0
2014-04-03 11:10:00,56.35,56.41,56.27,56.41,39000.0,37.0309,37.0703,36.9783,37.0703,39000.0
2014-04-03 11:20:00,56.41,56.41,56.27,56.38,56900.0,37.0703,37.0703,36.9783,37.0506,56900.0
2014-04-03 11:30:00,56.38,56.46,56.35,56.43,23000.0,37.0506,37.1032,37.0309,37.0835,23000.0
2014-04-03 11:40:00,56.43,56.46,56.39,56.43,14400.0,37.0835,37.1032,37.0572,37.0835,14400.0
2014-04-03 11:50:00,56.43,56.53,56.43,56.48,12100.0,37.0835,37.1492,37.0835,37.1163,12100.0
2014-04-03 12:00:00,56.47,56.58,56.46,56.54,13000.0,37.1098,37.1821,37.1032,37.1558,13000.0
2014-04-03 12:10:00,56.53,56.53,56.41,56.44,13700.0,37.1492,37.1492,37.0703,37.0901,13700.0
2014-04-03 12:20:00,56.44,56.48,56.43,56.46,10300.0,37.0901,37.1163,37.0835,37.1032,10300.0
2014-04-03 12:30:00,56.46,56.46,56.33,56.34,15100.0,37.1032,37.1032,37.0178,37.0243,15100.0
2014-04-03 12:40:00,56.34,56.44,56.33,56.37,9600.0,37.0243,37.0901,37.0178,37.044,9600.0
2014-04-03 12:50:00,56.38,56.39,56.3,56.3,20000.0,37.0506,37.0572,36.998,36.998,20000.0
2014-04-03 13:00:00,56.29,56.38,56.28,56.34,19400.0,36.9915,37.0506,36.9849,37.0243,19400.0
2014-04-03 13:10:00,56.35,56.38,56.34,56.36,17900.0,37.0309,37.0506,37.0243,37.0375,17900.0
2014-04-03 13:20:00,56.36,56.43,56.35,56.43,13100.0,37.0375,37.0835,37.0309,37.0835,13100.0
2014-04-03 13:30:00,56.44,56.54,56.44,56.54,23200.0,37.0901,37.1558,37.0901,37.1558,23200.0
2014-04-03 13:40:00,56.56,56.62,56.53,56.53,21500.0,37.1689,37.2083,37.1492,37.1492,21500.0
2014-04-03 13:50:00,56.53,56.53,56.47,56.47,39100.0,37.1492,37.1492,37.1098,37.1098,39100.0
2014-04-03 14:00:00,56.47,56.49,56.37,56.49,29100.0,37.1098,37.1229,37.044,37.1229,29100.0
2014-04-03 14:10:00,56.5,56.54,56.47,56.53,17000.0,37.1295,37.1558,37.1098,37.1492,17000.0
2014-04-03 14:20:00,56.53,56.54,56.4,56.41,58100.0,37.1492,37.1558,37.0638,37.0703,58100.0
2014-04-03 14:30:00,56.41,56.44,56.3,56.33,34000.0,37.0703,37.0901,36.998,37.0178,34000.0
2014-04-03 14:40:00,56.33,56.47,56.32,56.47,18600.0,37.0178,37.1098,37.0112,37.1098,18600.0
2014-04-03 14:50:00,56.47,56.63,56.47,56.62,23600.0,37.1098,37.2149,37.1098,37.2083,23600.0
2014-04-03 15:00:00,56.62,56.63,56.52,56.54,41500.0,37.2083,37.2149,37.1426,37.1558,41500.0
2014-04-03 15:10:00,56.55,56.57,56.48,56.52,43800.0,37.1623,37.1755,37.1163,37.1426,43800.0
2014-04-03 15:20:00,56.52,56.61,56.51,56.61,50000.0,37.1426,37.2018,37.1361,37.2018,50000.0
2014-04-03 15:30:00,56.61,56.66,56.6,56.66,55100.0,37.2018,37.2346,37.1952,37.2346,55100.0
2014-04-03 15:40:00,56.66,56.73,56.65,56.69,92200.0,37.2346,37.2806,37.2281,37.2543,92200.0
2014-04-03 15:50:00,56.69,56.69,56.55,56.61,152500.0,37.2543,37.2543,37.1623,37.2018,152500.0
2014-04-04 09:30:00,57.1,57.13,56.71,57.02,40400.0,37.5238,37.5435,37.2675,37.4712,40400.0
2014-04-04 09:40:00,57.01,57.01,56.59,56.69,40900.0,37.4646,37.4646,37.1886,37.2543,40900.0
2014-04-04 09:50:00,56.66,56.95,56.65,56.88,14200.0,37.2346,37.4252,37.2281,37.3792,14200.0
2014-04-04 10:00:00,56.85,57.12,56.85,57.11,33700.0,37.3595,37.5369,37.3595,37.5303,33700.0
2014-04-04 10:10:00,57.11,57.2,57.09,57.12,24700.0,37.5303,37.5895,37.5172,37.5369,24700.0
2014-04-04 10:20:00,57.13,57.22,56.97,57.2,33900.0,37.5435,37.6026,37.4383,37.5895,33900.0
2014-04-04 10:30:00,57.21,57.24,57.09,57.13,58900.0,37.5961,37.6158,37.5172,37.5435,58900.0
2014-04-04 10:40:00,57.13,57.13,57.03,57.05,25500.0,37.5435,37.5435,37.4778,37.4909,25500.0
2014-04-04 10:50:00,57.05,57.14,56.97,57.0,16800.0,37.4909,37.5501,37.4383,37.4581,16800.0
2014-04-04 11:00:00,56.99,56.99,56.72,56.72,41100.0,37.4515,37.4515,37.2741,37.2741,41100.0
2014-04-04 11:10:00,56.72,56.81,56.72,56.76,41900.0,37.2741,37.3332,37.2741,37.3003,41900.0
2014-04-04 11:20:00,56.77,56.85,56.66,56.69,60900.0,37.3069,37.3595,37.2346,37.2543,60900.0
2014-04-04 11:30:00,56.67,56.8,56.56,56.59,23000.0,37.2412,37.3266,37.1689,37.1886,23000.0
2014-04-04 11:40:00,56.58,56.59,56.32,56.38,25900.0,37.1821,37.1886,37.0112,37.0506,25900.0
2014-04-04 11:50:00,56.36,56.48,56.34,56.43,31500.0,37.0375,37.1163,37.0243,37.0835,31500.0
2014-04-04 12:00:00,56.43,56.43,56.15,56.21,15200.0,37.0835,37.0835,36.8995,36.9389,15200.0
2014-04-04 12:10:00,56.17,56.27,56.11,56.24,38200.0,36.9126,36.9783,36.8732,36.9586,38200.0
2014-04-04 12:20:00,56.25,56.34,56.2,56.26,17300.0,36.9652,37.0243,36.9323,36.9718,17300.0
2014-04-04 12:30:00,56.26,56.32,56.24,56.28,138900.0,36.9718,37.0112,36.9586,36.9849,138900.0
2014-04-04 12:40:00,56.29,56.33,56.24,56.29,61600.0,36.9915,37.0178,36.9586,36.9915,61600.0
2014-04-04 12:50:00,56.29,56.29,56.11,56.15,108100.0,36.9915,36.9915,36.8732,36.8995,108100.0
2014-04-04 13:00:00,56.15,56.18,56.08,56.13,43300.0,36.8995,36.9192,36.8535,36.8863,43300.0
2014-04-04 13:10:00,56.14,56.24,56.13,56.2,32400.0,36.8929,36.9586,36.8863,36.9323,32400.0
2014-04-04 13:20:00,56.2,56.25,56.12,56.15,27900.0,36.9323,36.9652,36.8798,36.8995,27900.0
2014-04-04 13:30:00,56.15,56.16,56.0,56.06,34200.0,36.8995,36.906,36.8009,36.8403,34200.0
2014-04-04 13:40:00,56.06,56.1,55.98,56.02,29800.0,36.8403,36.8666,36.7878,36.814,29800.0
2014-04-04 13:50:00,56.0,56.1,55.96,56.03,26400.0,36.8009,36.8666,36.7746,36.8206,26400.0
2014-04-04 14:00:00,56.02,56.08,55.93,55.97,19800.0,36.814,36.8535,36.7549,36.7812,19800.0
2014-04-04 14:10:00,55.96,56.03,55.92,55.97,31700.0,36.7746,36.8206,36.7483,36.7812,31700.0
2014-04-04 14:20:00,55.97,55.98,55.83,55.88,21600.0,36.7812,36.7878,36.6892,36.722,21600.0
2014-04-04 14:30:00,55.87,55.92,55.71,55.73,89300.0,36.7155,36.7483,36.6103,36.6235,89300.0
2014-04-04 14:40:00,55.73,55.77,55.59,55.65,151100.0,36.6235,36.6498,36.5315,36.5709,151100.0
2014-04-04 14:50:00,55.64,55.75,55.64,55.75,24100.0,36.5643,36.6366,36.5643,36.6366,24100.0
2014-04-04 15:00:00,55.75,55.76,55.64,55.7,33800.0,36.6366,36.6432,36.5643,36.6038,33800.0
2014-04-04 15:10:00,55.7,55.79,55.69,55.79,75800.0,36.6038,36.6629,36.5972,36.6629,75800.0
2014-04-04 15:20:00,55.78,55.81,55.68,55.78,78500.0,36.6563,36.676,36.5906,36.6563,78500.0
2014-04-04 15:30:00,55.78,55.79,55.66,55.68,53400.0,36.6563,36.6629,36.5775,36.5906,53400.0
2014-04-04 15:40:00,55.68,55.73,55.59,55.61,109600.0,36.5906,36.6235,36.5315,36.5446,109600.0
2014-04-04 15:50:00,55.6,55.67,55.55,55.58,176100.0,36.538,36.584,36.5052,36.5249,176100.0
2014-04-07 09:30:00,55.56,55.59,54.98,54.98,70200.0,36.5118,36.5315,36.1306,36.1306,70200.0
2014-04-07 09:40:00,54.98,55.06,54.91,54.91,38400.0,36.1306,36.1832,36.0846,36.0846,38400.0
2014-04-07 09:50:00,54.91,55.14,54.89,55.14,36200.0,36.0846,36.2357,36.0715,36.2357,36200.0
2014-04-07 10:00:00,55.15,55.53,55.1,55.51,263000.0,36.2423,36.492,36.2095,36.4789,263000.0
2014-04-07 10:10:00,55.52,55.66,55.39,55.43,24800.0,36.4855,36.5775,36.4,36.4263,24800.0
2014-04-07 10:20:00,55.45,55.52,55.38,55.4,27400.0,36.4395,36.4855,36.3935,36.4066,27400.0
2014-04-07 10:30:00,55.38,55.57,55.31,55.4,31300.0,36.3935,36.5183,36.3475,36.4066,31300.0
2014-04-07 10:40:00,55.41,55.49,55.35,55.38,12000.0,36.4132,36.4657,36.3737,36.3935,12000.0
2014-04-07 10:50:00,55.37,55.4,55.24,55.29,197800.0,36.3869,36.4066,36.3015,36.3343,197800.0
2014-04-07 11:00:00,55.28,55.39,55.16,55.18,30900.0,36.3277,36.4,36.2489,36.262,30900.0
2014-04-07 11:10:00,55.17,55.19,54.98,55.03,59500.0,36.2555,36.2686,36.1306,36.1635,59500.0
2014-04-07 11:20:00,55.03,55.04,54.91,54.91,16200.0,36.1635,36.17,36.0846,36.0846,16200.0
2014-04-07 11:30:00,54.91,55.01,54.85,54.86,30000.0,36.0846,36.1503,36.0452,36.0517,30000.0
2014-04-07 11:40:00,54.86,54.86,54.65,54.68,38700.0,36.0517,36.0517,35.9137,35.9335,38700.0
2014-04-07 11:50:00,54.67,54.67,54.48,54.48,30700.0,35.9269,35.9269,35.802,35.802,30700.0
2014-04-07 12:00:00,54.46,54.56,54.42,54.43,33000.0,35.7889,35.8546,35.7626,35.7692,33000.0
2014-04-07 12:10:00,54.42,54.44,54.34,54.36,36800.0,35.7626,35.7757,35.71,35.7232,36800.0
2014-04-07 12:20:00,54.35,54.44,54.34,54.42,15000.0,35.7166,35.7757,35.71,35.7626,15000.0
2014-04-07 12:30:00,54.41,54.54,54.35,54.5,48500.0,35.756,35.8414,35.7166,35.8152,48500.0
2014-04-07 12:40:00,54.5,54.5,54.41,54.43,44900.0,35.8152,35.8152,35.756,35.7692,44900.0
2014-04-07 12:50:00,54.43,54.59,54.42,54.58,29100.0,35.7692,35.8743,35.7626,35.8677,29100.0
2014-04-07 13:00:00,54.58,54.58,54.41,54.45,25400.0,35.8677,35.8677,35.756,35.7823,25400.0
2014-04-07 13:10:00,54.44,54.44,54.35,54.37,23200.0,35.7757,35.7757,35.7166,35.7297,23200.0
2014-04-07 13:20:00,54.37,54.49,54.37,54.46,90500.0,35.7297,35.8086,35.7297,35.7889,90500.0
2014-04-07 13:30:00,54.46,54.49,54.36,54.43,30100.0,35.7889,35.8086,35.7232,35.7692,30100.0
2014-04-07 13:40:00,54.42,54.5,54.39,54.45,27100.0,35.7626,35.8152,35.7429,35.7823,27100.0
2014-04-07 13:50:00,54.45,54.46,54.31,54.32,30400.0,35.7823,35.7889,35.6903,35.6969,30400.0
2014-04-07 14:00:00,54.32,54.32,54.17,54.17,34100.0,35.6969,35.6969,35.5983,35.5983,34100.0
2014-04-07 14:10:00,54.18,54.18,54.1,54.11,33100.0,35.6049,35.6049,35.5523,35.5589,33100.0
2014-04-07 14:20:00,54.1,54.1,53.95,53.99,71600.0,35.5523,35.5523,35.4537,35.48,71600.0
2014-04-07 14:30:00,53.98,54.01,53.94,54.0,60000.0,35.4734,35.4932,35.4472,35.4866,60000.0
2014-04-07 14:40:00,54.0,54.19,53.98,54.14,103500.0,35.4866,35.6114,35.4734,35.5786,103500.0
2014-04-07 14:50:00,54.14,54.3,54.13,54.26,30400.0,35.5786,35.6837,35.572,35.6574,30400.0
2014-04-07 15:00:00,54.26,54.3,54.13,54.17,64200.0,35.6574,35.6837,35.572,35.5983,64200.0
2014-04-07 15:10:00,54.17,54.43,54.14,54.43,70300.0,35.5983,35.7692,35.5786,35.7692,70300.0
2014-04-07 15:20:00,54.43,54.53,54.38,54.53,76400.0,35.7692,35.8349,35.7363,35.8349,76400.0
2014-04-07 15:30:00,54.52,54.52,54.43,54.45,55000.0,35.8283,35.8283,35.7692,35.7823,55000.0
2014-04-07 15:40:00,54.45,54.45,54.36,54.36,45800.0,35.7823,35.7823,35.7232,35.7232,45800.0
2014-04-07 15:50:00,54.35,54.38,54.29,54.35,112000.0,35.7166,35.7363,35.6772,35.7166,112000.0
2014-04-08 09:30:00,54.21,54.55,54.09,54.5,33400.0,35.6246,35.848,35.5457,35.8152,33400.0
2014-04-08 09:40:00,54.53,54.59,54.38,54.45,26800.0,35.8349,35.8743,35.7363,35.7823,26800.0
2014-04-08 09:50:00,54.41,54.43,54.19,54.19,35100.0,35.756,35.7692,35.6114,35.6114,35100.0
2014-04-08 10:00:00,54.19,54.22,54.03,54.08,56700.0,35.6114,35.6312,35.5063,35.5392,56700.0
2014-04-08 10:10:00,54.07,54.26,54.01,54.08,55100.0,35.5326,35.6574,35.4932,35.5392,55100.0
2014-04-08 10:20:00,54.07,54.08,53.83,53.83,79700.0,35.5326,35.5392,35.3749,35.3749,79700.0
2014-04-08 10:30:00,53.83,54.16,53.82,54.15,61800.0,35.3749,35.5917,35.3683,35.5852,61800.0
2014-04-08 10:40:00,54.17,54.32,54.06,54.07,38900.0,35.5983,35.6969,35.526,35.5326,38900.0
2014-04-08 10:50:00,54.09,54.4,54.07,54.34,28100.0,35.5457,35.7494,35.5326,35.71,28100.0
2014-04-08 11:00:00,54.34,54.61,54.34,54.61,26500.0,35.71,35.8874,35.71,35.8874,26500.0
2014-04-08 11:10:00,54.62,54.77,54.49,54.74,23200.0,35.894,35.9926,35.8086,35.9729,23200.0
2014-04-08 11:20:00,54.73,54.79,54.65,54.69,29900.0,35.9663,36.0057,35.9137,35.94,29900.0
2014-04-08 11:30:00,54.71,54.74,54.59,54.63,58200.0,35.9532,35.9729,35.8743,35.9006,58200.0
2014-04-08 11:40:00,54.65,54.69,54.6,54.68,47500.0,35.9137,35.94,35.8809,35.9335,47500.0
2014-04-08 11:50:00,54.68,54.82,54.67,54.75,24500.0,35.9335,36.0255,35.9269,35.9795,24500.0
2014-04-08 12:00:00,54.75,54.83,54.64,54.76,32900.0,35.9795,36.032,35.9072,35.986,32900.0
2014-04-08 12:10:00,54.77,54.79,54.73,54.77,27400.0,35.9926,36.0057,35.9663,35.9926,27400.0
2014-04-08 12:20:00,54.77,54.82,54.73,54.82,24200.0,35.9926,36.0255,35.9663,36.0255,24200.0
2014-04-08 12:30:00,54.83,54.89,54.78,54.85,33700.0,36.032,36.0715,35.9992,36.0452,33700.0
2014-04-08 12:40:00,54.86,54.87,54.77,54.8,16400.0,36.0517,36.0583,35.9926,36.0123,16400.0
2014-04-08 12:50:00,54.81,54.83,54.72,54.8,17300.0,36.0189,36.032,35.9597,36.0123,17300.0
2014-04-08 13:00:00,54.81,54.87,54.81,54.86,48400.0,36.0189,36.0583,36.0189,36.0517,48400.0
2014-04-08 13:10:00,54.87,54.98,54.86,54.94,24800.0,36.0583,36.1306,36.0517,36.1043,24800.0
2014-04-08 13:20:00,54.94,55.0,54.91,54.91,39900.0,36.1043,36.1437,36.0846,36.0846,39900.0
2014-04-08 13:30:00,54.93,54.94,54.8,54.84,24000.0,36.0977,36.1043,36.0123,36.0386,24000.0
2014-04-08 13:40:00,54.84,54.91,54.81,54.84,22600.0,36.0386,36.0846,36.0189,36.0386,22600.0
2014-04-08 13:50:00,54.83,54.92,54.74,54.91,21000.0,36.032,36.0912,35.9729,36.0846,21000.0
2014-04-08 14:00:00,54.92,54.94,54.68,54.68,29300.0,36.0912,36.1043,35.9335,35.9335,29300.0
2014-04-08 14:10:00,54.7,54.76,54.63,54.67,16100.0,35.9466,35.986,35.9006,35.9269,16100.0
2014-04-08 14:20:00,54.68,54.73,54.64,54.66,22300.0,35.9335,35.9663,35.9072,35.9203,22300.0
2014-04-08 14:30:00,54.65,54.7,54.58,54.61,21700.0,35.9137,35.9466,35.8677,35.8874,21700.0
2014-04-08 14:40:00,54.63,54.66,54.56,54.62,21300.0,35.9006,35.9203,35.8546,35.894,21300.0
2014-04-08 14:50:00,54.62,54.7,54.59,54.64,26700.0,35.894,35.9466,35.8743,35.9072,26700.0
2014-04-08 15:00:00,54.64,54.69,54.59,54.68,16700.0,35.9072,35.94,35.8743,35.9335,16700.0
2014-04-08 15:10:00,54.69,54.7,54.61,54.64,27800.0,35.94,35.9466,35.8874,35.9072,27800.0
2014-04-08 15:20:00,54.63,54.75,54.63,54.72,27500.0,35.9006,35.9795,35.9006,35.9597,27500.0
2014-04-08 15:30:00,54.72,54.83,54.72,54.8,44000.0,35.9597,36.032,35.9597,36.0123,44000.0
2014-04-08 15:40:00,54.8,54.8,54.68,54.75,59700.0,36.0123,36.0123,35.9335,35.9795,59700.0
2014-04-08 15:50:00,54.73,54.74,54.64,54.65,162600.0,35.9663,35.9729,35.9072,35.9137,162600.0
2014-04-09 09:30:00,55.44,55.45,54.42,54.57,33700.0,36.5194,36.526,35.8475,35.9463,33700.0
2014-04-09 09:40:00,54.6,54.7,54.38,54.49,80300.0,35.9661,36.032,35.8212,35.8936,80300.0
2014-04-09 09:50:00,54.5,54.7,54.38,54.64,78800.0,35.9002,36.032,35.8212,35.9925,78800.0
2014-04-09 10:00:00,54.65,54.73,54.54,54.54,67500.0,35.999,36.0517,35.9266,35.9266,67500.0
2014-04-09 10:10:00,54.51,54.7,54.42,54.59,66500.0,35.9068,36.032,35.8475,35.9595,66500.0
2014-04-09 10:20:00,54.6,54.88,54.6,54.8,85500.0,35.9661,36.1506,35.9661,36.0979,85500.0
2014-04-09 10:30:00,54.8,54.87,54.73,54.74,50900.0,36.0979,36.144,36.0517,36.0583,50900.0
2014-04-09 10:40:00,54.76,54.89,54.75,54.87,143700.0,36.0715,36.1571,36.0649,36.144,143700.0
2014-04-09 10:50:00,54.87,54.9,54.76,54.81,82900.0,36.144,36.1637,36.0715,36.1044,82900.0
2014-04-09 11:00:00,54.78,54.87,54.77,54.79,113000.0,36.0847,36.144,36.0781,36.0913,113000.0
2014-04-09 11:10:00,54.79,54.93,54.75,54.91,29900.0,36.0913,36.1835,36.0649,36.1703,29900.0
2014-04-09 11:20:00,54.9,54.94,54.79,54.91,37700.0,36.1637,36.1901,36.0913,36.1703,37700.0
2014-04-09 11:30:00,54.9,55.06,54.88,55.0,22800.0,36.1637,36.2691,36.1506,36.2296,22800.0
2014-04-09 11:40:00,55.01,55.06,54.94,55.03,28700.0,36.2362,36.2691,36.1901,36.2494,28700.0
2014-04-09 11:50:00,55.03,55.05,54.98,55.01,23900.0,36.2494,36.2625,36.2164,36.2362,23900.0
2014-04-09 12:00:00,55.01,55.02,54.98,55.0,7100.0,36.2362,36.2428,36.2164,36.2296,7100.0
2014-04-09 12:10:00,54.99,55.05,54.98,55.05,15400.0,36.223,36.2625,36.2164,36.2625,15400.0
2014-04-09 12:20:00,55.05,55.12,55.04,55.11,40800.0,36.2625,36.3086,36.2559,36.3021,40800.0
2014-04-09 12:30:00,55.11,55.23,55.09,55.16,26000.0,36.3021,36.3811,36.2889,36.335,26000.0
2014-04-09 12:40:00,55.16,55.21,55.16,55.16,23700.0,36.335,36.3679,36.335,36.335,23700.0
2014-04-09 12:50:00,55.16,55.16,55.05,55.06,20700.0,36.335,36.335,36.2625,36.2691,20700.0
2014-04-09 13:00:00,55.07,55.14,55.06,55.11,22900.0,36.2757,36.3218,36.2691,36.3021,22900.0
2014-04-09 13:10:00,55.12,55.13,55.06,55.11,10200.0,36.3086,36.3152,36.2691,36.3021,10200.0
2014-04-09 13:20:00,55.12,55.13,55.08,55.09,13400.0,36.3086,36.3152,36.2823,36.2889,13400.0
2014-04-09 13:30:00,55.11,55.11,55.0,55.03,41500.0,36.3021,36.3021,36.2296,36.2494,41500.0
2014-04-09 13:40:00,55.04,55.1,55.01,55.03,16400.0,36.2559,36.2955,36.2362,36.2494,16400.0
2014-04-09 13:50:00,55.04,55.09,54.95,54.99,11900.0,36.2559,36.2889,36.1967,36.223,11900.0
2014-04-09 14:00:00,54.99,55.22,54.99,55.22,42300.0,36.223,36.3745,36.223,36.3745,42300.0
2014-04-09 14:10:00,55.22,55.27,55.15,55.23,44700.0,36.3745,36.4075,36.3284,36.3811,44700.0
2014-04-09 14:20:00,55.23,55.53,55.21,55.49,74200.0,36.3811,36.5787,36.3679,36.5524,74200.0
2014-04-09 14:30:00,55.48,55.53,55.34,55.39,28700.0,36.5458,36.5787,36.4536,36.4865,28700.0
2014-04-09 14:40:00,55.4,55.45,55.35,55.35,19500.0,36.4931,36.526,36.4601,36.4601,19500.0
2014-04-09 14:50:00,55.36,55.38,55.28,55.33,22600.0,36.4667,36.4799,36.414,36.447,22600.0
2014-04-09 15:00:00,55.33,55.46,55.3,55.4,28500.0,36.447,36.5326,36.4272,36.4931,28500.0
2014-04-09 15:10:00,55.39,55.47,55.38,55.46,21100.0,36.4865,36.5392,36.4799,36.5326,21100.0
2014-04-09 15:20:00,55.45,55.5,55.36,55.43,42300.0,36.526,36.559,36.4667,36.5128,42300.0
2014-04-09 15:30:00,55.42,55.5,55.38,55.45,51900.0,36.5063,36.559,36.4799,36.526,51900.0
2014-04-09 15:40:00,55.45,55.53,55.44,55.53,71000.0,36.526,36.5787,36.5194,36.5787,71000.0
2014-04-09 15:50:00,55.53,55.61,55.48,55.58,124500.0,36.5787,36.6314,36.5458,36.6117,124500.0
2014-04-10 09:30:00,55.57,55.62,55.39,55.51,48300.0,36.6051,36.638,36.4865,36.5655,48300.0
2014-04-10 09:40:00,55.55,55.64,55.27,55.27,16700.0,36.5919,36.6512,36.4075,36.4075,16700.0
2014-04-10 09:50:00,55.31,55.31,55.18,55.24,7000.0,36.4338,36.4338,36.3482,36.3877,7000.0
2014-04-10 10:00:00,55.31,55.32,55.17,55.26,13200.0,36.4338,36.4404,36.3416,36.4009,13200.0
2014-04-10 10:10:00,55.29,55.38,55.18,55.19,24800.0,36.4206,36.4799,36.3482,36.3548,24800.0
2014-04-10 10:20:00,55.19,55.32,55.18,55.29,30700.0,36.3548,36.4404,36.3482,36.4206,30700.0
2014-04-10 10:30:00,55.3,55.31,55.2,55.25,29100.0,36.4272,36.4338,36.3613,36.3943,29100.0
2014-04-10 10:40:00,55.25,55.25,55.04,55.08,27900.0,36.3943,36.3943,36.2559,36.2823,27900.0
2014-04-10 10:50:00,55.06,55.14,55.02,55.08,24600.0,36.2691,36.3218,36.2428,36.2823,24600.0
2014-04-10 11:00:00,55.06,55.08,54.94,55.0,30000.0,36.2691,36.2823,36.1901,36.2296,30000.0
2014-04-10 11:10:00,54.98,55.07,54.95,54.98,26900.0,36.2164,36.2757,36.1967,36.2164,26900.0
2014-04-10 11:20:00,54.97,54.99,54.87,54.89,20700.0,36.2098,36.223,36.144,36.1571,20700.0
2014-04-10 11:30:00,54.88,54.92,54.78,54.78,18600.0,36.1506,36.1769,36.0847,36.0847,18600.0
2014-04-10 11:40:00,54.79,54.94,54.78,54.92,12700.0,36.0913,36.1901,36.0847,36.1769,12700.0
2014-04-10 11:50:00,54.89,54.89,54.75,54.78,36000.0,36.1571,36.1571,36.0649,36.0847,36000.0
2014-04-10 12:00:00,54.79,54.84,54.51,54.57,84700.0,36.0913,36.1242,35.9068,35.9463,84700.0
2014-04-10 12:10:00,54.56,54.64,54.44,54.58,21000.0,35.9398,35.9925,35.8607,35.9529,21000.0
2014-04-10 12:20:00,54.58,54.62,54.55,54.55,17000.0,35.9529,35.9793,35.9332,35.9332,17000.0
2014-04-10 12:30:00,54.54,54.59,54.51,54.52,19100.0,35.9266,35.9595,35.9068,35.9134,19100.0
2014-04-10 12:40:00,54.53,54.53,54.38,54.43,20300.0,35.92,35.92,35.8212,35.8541,20300.0
2014-04-10 12:50:00,54.43,54.52,54.38,54.41,27600.0,35.8541,35.9134,35.8212,35.841,27600.0
2014-04-10 13:00:00,54.41,54.52,54.38,54.45,25000.0,35.841,35.9134,35.8212,35.8673,25000.0
2014-04-10 13:10:00,54.45,54.52,54.3,54.32,25900.0,35.8673,35.9134,35.7685,35.7817,25900.0
2014-04-10 13:20:00,54.32,54.45,54.28,54.42,47500.0,35.7817,35.8673,35.7553,35.8475,47500.0
2014-04-10 13:30:00,54.41,54.51,54.38,54.45,31800.0,35.841,35.9068,35.8212,35.8673,31800.0
2014-04-10 13:40:00,54.44,54.45,54.37,54.44,21600.0,35.8607,35.8673,35.8146,35.8607,21600.0
2014-04-10 13:50:00,54.45,54.54,54.37,54.53,23200.0,35.8673,35.9266,35.8146,35.92,23200.0
2014-04-10 14:00:00,54.55,54.55,54.48,54.52,21100.0,35.9332,35.9332,35.8871,35.9134,21100.0
2014-04-10 14:10:00,54.52,54.6,54.48,54.58,38700.0,35.9134,35.9661,35.8871,35.9529,38700.0
2014-04-10 14:20:00,54.57,54.57,54.46,54.46,26300.0,35.9463,35.9463,35.8739,35.8739,26300.0
2014-04-10 14:30:00,54.46,54.46,54.3,54.45,37500.0,35.8739,35.8739,35.7685,35.8673,37500.0
2014-04-10 14:40:00,54.44,54.48,54.2,54.22,35100.0,35.8607,35.8871,35.7026,35.7158,35100.0
2014-04-10 14:50:00,54.21,54.32,54.2,54.24,47200.0,35.7092,35.7817,35.7026,35.729,47200.0
2014-04-10 15:00:00,54.23,54.23,54.0,54.01,90000.0,35.7224,35.7224,35.5709,35.5775,90000.0
2014-04-10 15:10:00,54.01,54.1,53.9,54.1,101200.0,35.5775,35.6367,35.505,35.6367,101200.0
2014-04-10 15:20:00,54.1,54.2,54.06,54.09,124000.0,35.6367,35.7026,35.6104,35.6302,124000.0
2014-04-10 15:30:00,54.08,54.18,54.05,54.17,98900.0,35.6236,35.6894,35.6038,35.6829,98900.0
2014-04-10 15:40:00,54.16,54.3,54.13,54.27,119600.0,35.6763,35.7685,35.6565,35.7487,119600.0
2014-04-10 15:50:00,54.27,54.27,54.05,54.06,204000.0,35.7487,35.7487,35.6038,35.6104,204000.0
2014-04-11 09:30:00,53.69,53.78,53.54,53.73,59400.0,35.3667,35.426,35.2679,35.393,59400.0
2014-04-11 09:40:00,53.71,54.0,53.71,53.89,59200.0,35.3798,35.5709,35.3798,35.4984,59200.0
2014-04-11 09:50:00,53.82,54.05,53.82,53.98,48900.0,35.4523,35.6038,35.4523,35.5577,48900.0
2014-04-11 10:00:00,53.97,54.0,53.59,53.59,29700.0,35.5511,35.5709,35.3008,35.3008,29700.0
2014-04-11 10:10:00,53.59,53.69,53.28,53.34,99200.0,35.3008,35.3667,35.0966,35.1361,99200.0
2014-04-11 10:20:00,53.37,53.51,53.3,53.41,99200.0,35.1559,35.2481,35.1098,35.1822,99200.0
2014-04-11 10:30:00,53.42,53.6,53.38,53.5,54500.0,35.1888,35.3074,35.1625,35.2415,54500.0
2014-04-11 10:40:00,53.48,53.69,53.41,53.51,38700.0,35.2283,35.3667,35.1822,35.2481,38700.0
2014-04-11 10:50:00,53.5,53.79,53.5,53.69,36400.0,35.2415,35.4325,35.2415,35.3667,36400.0
2014-04-11 11:00:00,53.72,53.72,53.53,53.53,25400.0,35.3864,35.3864,35.2613,35.2613,25400.0
2014-04-11 11:10:00,53.53,53.84,53.52,53.8,56100.0,35.2613,35.4655,35.2547,35.4391,56100.0
2014-04-11 11:20:00,53.79,53.8,53.56,53.63,37700.0,35.4325,35.4391,35.281,35.3272,37700.0
2014-04-11 11:30:00,53.62,53.62,53.43,53.49,32500.0,35.3206,35.3206,35.1954,35.2349,32500.0
2014-04-11 11:40:00,53.51,53.51,53.21,53.24,42900.0,35.2481,35.2481,35.0505,35.0702,42900.0
2014-04-11 11:50:00,53.25,53.33,53.24,53.29,29200.0,35.0768,35.1295,35.0702,35.1032,29200.0
2014-04-11 12:00:00,53.3,53.52,53.3,53.38,44900.0,35.1098,35.2547,35.1098,35.1625,44900.0
2014-04-11 12:10:00,53.38,53.39,53.24,53.33,39700.0,35.1625,35.1691,35.0702,35.1295,39700.0
2014-04-11 12:20:00,53.34,53.36,53.28,53.31,31100.0,35.1361,35.1493,35.0966,35.1164,31100.0
2014-04-11 12:30:00,53.32,53.36,53.31,53.34,22000.0,35.1229,35.1493,35.1164,35.1361,22000.0
2014-04-11 12:40:00,53.35,53.44,53.35,53.4,18200.0,35.1427,35.202,35.1427,35.1756,18200.0
2014-04-11 12:50:00,53.4,53.4,53.32,53.35,22300.0,35.1756,35.1756,35.1229,35.1427,22300.0
2014-04-11 13:00:00,53.35,53.37,53.16,53.21,23600.0,35.1427,35.1559,35.0176,35.0505,23600.0
2014-04-11 13:10:00,53.21,53.26,53.15,53.19,31100.0,35.0505,35.0834,35.011,35.0373,31100.0
2014-04-11 13:20:00,53.18,53.19,53.12,53.16,32700.0,35.0307,35.0373,34.9912,35.0176,32700.0
2014-04-11 13:30:00,53.17,53.17,53.02,53.05,50900.0,35.0241,35.0241,34.9253,34.9451,50900.0
2014-04-11 13:40:00,53.05,53.09,53.03,53.04,65000.0,34.9451,34.9714,34.9319,34.9385,65000.0
2014-04-11 13:50:00,53.06,53.07,52.88,52.88,43600.0,34.9517,34.9583,34.8331,34.8331,43600.0
2014-04-11 14:00:00,52.89,52.95,52.87,52.91,66100.0,34.8397,34.8792,34.8265,34.8529,66100.0
2014-04-11 14:10:00,52.9,52.91,52.82,52.84,59500.0,34.8463,34.8529,34.7936,34.8068,59500.0
2014-04-11 14:20:00,52.85,52.9,52.82,52.85,36100.0,34.8133,34.8463,34.7936,34.8133,36100.0
2014-04-11 14:30:00,52.85,52.89,52.82,52.82,30200.0,34.8133,34.8397,34.7936,34.7936,30200.0
2014-04-11 14:40:00,52.81,52.81,52.65,52.67,81200.0,34.787,34.787,34.6816,34.6948,81200.0
2014-04-11 14:50:00,52.66,52.93,52.66,52.85,49600.0,34.6882,34.866,34.6882,34.8133,49600.0
2014-04-11 15:00:00,52.85,52.85,52.67,52.79,59000.0,34.8133,34.8133,34.6948,34.7738,59000.0
2014-04-11 15:10:00,52.81,52.83,52.69,52.71,69600.0,34.787,34.8002,34.708,34.7211,69600.0
2014-04-11 15:20:00,52.7,52.9,52.7,52.78,110600.0,34.7145,34.8463,34.7145,34.7672,110600.0
2014-04-11 15:30:00,52.78,52.88,52.68,52.88,116000.0,34.7672,34.8331,34.7014,34.8331,116000.0
2014-04-11 15:40:00,52.89,52.99,52.85,52.98,170500.0,34.8397,34.9056,34.8133,34.899,170500.0
2014-04-11 15:50:00,52.98,52.98,52.77,52.77,196900.0,34.899,34.899,34.7607,34.7607,196900.0
2014-04-14 09:30:00,53.19,53.25,53.05,53.14,41300.0,35.0373,35.0768,34.9451,35.0044,41300.0
2014-04-14 09:40:00,53.07,53.08,52.83,52.87,13500.0,34.9583,34.9649,34.8002,34.8265,13500.0
2014-04-14 09:50:00,52.87,53.01,52.78,52.83,26000.0,34.8265,34.9187,34.7672,34.8002,26000.0
2014-04-14 10:00:00,52.84,53.02,52.75,52.98,22900.0,34.8068,34.9253,34.7475,34.899,22900.0
2014-04-14 10:10:00,52.95,52.98,52.83,52.92,21900.0,34.8792,34.899,34.8002,34.8595,21900.0
2014-04-14 10:20:00,52.92,52.93,52.77,52.84,89100.0,34.8595,34.866,34.7607,34.8068,89100.0
2014-04-14 10:30:00,52.82,52.94,52.78,52.9,51100.0,34.7936,34.8726,34.7672,34.8463,51100.0
2014-04-14 10:40:00,52.93,53.03,52.93,53.0,67900.0,34.866,34.9319,34.866,34.9122,67900.0
2014-04-14 10:50:00,53.0,53.19,52.98,53.13,37800.0,34.9122,35.0373,34.899,34.9978,37800.0
2014-04-14 11:00:00,53.14,53.14,53.06,53.1,70100.0,35.0044,35.0044,34.9517,34.978,70100.0
2014-04-14 11:10:00,53.08,53.1,52.96,52.97,59800.0,34.9649,34.978,34.8858,34.8924,59800.0
2014-04-14 11:20:00,52.97,52.98,52.83,52.9,42700.0,34.8924,34.899,34.8002,34.8463,42700.0
2014-04-14 11:30:00,52.9,53.05,52.9,52.95,30700.0,34.8463,34.9451,34.8463,34.8792,30700.0
2014-04-14 11:40:00,52.96,52.96,52.83,52.86,39400.0,34.8858,34.8858,34.8002,34.8199,39400.0
2014-04-14 11:50:00,52.85,52.9,52.81,52.81,35500.0,34.8133,34.8463,34.787,34.787,35500.0
2014-04-14 12:00:00,52.8,52.82,52.73,52.8,36100.0,34.7804,34.7936,34.7343,34.7804,36100.0
2014-04-14 12:10:00,52.81,52.89,52.81,52.86,19700.0,34.787,34.8397,34.787,34.8199,19700.0
2014-04-14 12:20:00,52.86,52.87,52.78,52.85,22400.0,34.8199,34.8265,34.7672,34.8133,22400.0
2014-04-14 12:30:00,52.86,52.95,52.83,52.87,24000.0,34.8199,34.8792,34.8002,34.8265,24000.0
2014-04-14 12:40:00,52.86,52.89,52.75,52.77,35100.0,34.8199,34.8397,34.7475,34.7607,35100.0
2014-04-14 12:50:00,52.77,52.87,52.76,52.86,89600.0,34.7607,34.8265,34.7541,34.8199,89600.0
2014-04-14 13:00:00,52.87,52.88,52.8,52.8,20400.0,34.8265,34.8331,34.7804,34.7804,20400.0
2014-04-14 13:10:00,52.8,52.8,52.73,52.75,43600.0,34.7804,34.7804,34.7343,34.7475,43600.0
2014-04-14 13:20:00,52.75,52.75,52.66,52.71,82500.0,34.7475,34.7475,34.6882,34.7211,82500.0
2014-04-14 13:30:00,52.7,52.75,52.69,52.75,72000.0,34.7145,34.7475,34.708,34.7475,72000.0
2014-04-14 13:40:00,52.75,52.81,52.73,52.75,169000.0,34.7475,34.787,34.7343,34.7475,169000.0
2014-04-14 13:50:00,52.75,52.77,52.73,52.76,122800.0,34.7475,34.7607,34.7343,34.7541,122800.0
2014-04-14 14:00:00,52.75,52.76,52.63,52.74,28200.0,34.7475,34.7541,34.6684,34.7409,28200.0
2014-04-14 14:10:00,52.73,52.75,52.71,52.71,38700.0,34.7343,34.7475,34.7211,34.7211,38700.0
2014-04-14 14:20:00,52.71,52.72,52.55,52.55,42100.0,34.7211,34.7277,34.6157,34.6157,42100.0
2014-04-14 14:30:00,52.55,52.63,52.52,52.63,33100.0,34.6157,34.6684,34.596,34.6684,33100.0
2014-04-14 14:40:00,52.62,52.65,52.58,52.61,32900.0,34.6618,34.6816,34.6355,34.6553,32900.0
2014-04-14 14:50:00,52.61,52.64,52.5,52.5,41400.0,34.6553,34.675,34.5828,34.5828,41400.0
2014-04-14 15:00:00,52.5,52.51,52.4,52.4,59000.0,34.5828,34.5894,34.5169,34.5169,59000.0
2014-04-14 15:10:00,52.41,52.46,52.31,52.43,95100.0,34.5235,34.5564,34.4576,34.5367,95100.0
2014-04-14 15:20:00,52.43,52.47,52.33,52.41,100400.0,34.5367,34.563,34.4708,34.5235,100400.0
2014-04-14 15:30:00,52.41,52.65,52.41,52.61,87100.0,34.5235,34.6816,34.5235,34.6553,87100.0
2014-04-14 15:40:00,52.62,52.71,52.59,52.63,184200.0,34.6618,34.7211,34.6421,34.6684,184200.0
2014-04-14 15:50:00,52.62,52.68,52.6,52.64,424200.0,34.6618,34.7014,34.6487,34.675,424200.0
2014-04-15 09:30:00,52.84,53.22,52.71,53.22,35300.0,34.8068,35.0571,34.7211,35.0571,35300.0
2014-04-15 09:40:00,53.14,53.36,53.05,53.25,23800.0,35.0044,35.1493,34.9451,35.0768,23800.0
2014-04-15 09:50:00,53.3,53.35,53.18,53.24,32800.0,35.1098,35.1427,35.0307,35.0702,32800.0
2014-04-15 10:00:00,53.23,53.32,52.94,52.95,21800.0,35.0637,35.1229,34.8726,34.8792,21800.0
2014-04-15 10:10:00,52.94,52.97,52.71,52.72,35100.0,34.8726,34.8924,34.7211,34.7277,35100.0
2014-04-15 10:20:00,52.73,52.81,52.59,52.59,62300.0,34.7343,34.787,34.6421,34.6421,62300.0
2014-04-15 10:30:00,52.59,52.63,52.45,52.57,99400.0,34.6421,34.6684,34.5499,34.6289,99400.0
2014-04-15 10:40:00,52.58,52.67,52.53,52.58,138500.0,34.6355,34.6948,34.6026,34.6355,138500.0
2014-04-15 10:50:00,52.56,52.64,52.42,52.47,87700.0,34.6223,34.675,34.5301,34.563,87700.0
2014-04-15 11:00:00,52.47,52.55,52.37,52.4,51600.0,34.563,34.6157,34.4972,34.5169,51600.0
2014-04-15 11:10:00,52.42,52.53,52.37,52.53,47300.0,34.5301,34.6026,34.4972,34.6026,47300.0
2014-04-15 11:20:00,52.54,52.62,52.39,52.53,40500.0,34.6091,34.6618,34.5103,34.6026,40500.0
2014-04-15 11:30:00,52.52,52.68,52.48,52.59,25900.0,34.596,34.7014,34.5696,34.6421,25900.0
2014-04-15 11:40:00,52.58,52.59,52.23,52.29,46000.0,34.6355,34.6421,34.4049,34.4445,46000.0
2014-04-15 11:50:00,52.3,52.37,52.2,52.29,42200.0,34.4511,34.4972,34.3852,34.4445,42200.0
2014-04-15 12:00:00,52.29,52.29,52.18,52.28,23300.0,34.4445,34.4445,34.372,34.4379,23300.0
2014-04-15 12:10:00,52.28,52.33,52.22,52.26,23800.0,34.4379,34.4708,34.3984,34.4247,23800.0
2014-04-15 12:20:00,52.27,52.31,52.14,52.23,24700.0,34.4313,34.4576,34.3457,34.4049,24700.0
2014-04-15 12:30:00,52.22,52.26,52.17,52.19,21700.0,34.3984,34.4247,34.3654,34.3786,21700.0
2014-04-15 12:40:00,52.18,52.26,52.1,52.1,34100.0,34.372,34.4247,34.3193,34.3193,34100.0
2014-04-15 12:50:00,52.1,52.14,51.96,52.02,37600.0,34.3193,34.3457,34.2271,34.2666,37600.0
2014-04-15 13:00:00,52.0,52.17,51.98,52.13,24900.0,34.2534,34.3654,34.2403,34.3391,24900.0
2014-04-15 13:10:00,52.14,52.23,52.04,52.2,17600.0,34.3457,34.4049,34.2798,34.3852,17600.0
2014-04-15 13:20:00,52.21,52.24,52.11,52.23,23000.0,34.3918,34.4115,34.3259,34.4049,23000.0
2014-04-15 13:30:00,52.24,52.43,52.18,52.37,31700.0,34.4115,34.5367,34.372,34.4972,31700.0
2014-04-15 13:40:00,52.37,52.45,52.37,52.42,22300.0,34.4972,34.5499,34.4972,34.5301,22300.0
2014-04-15 13:50:00,52.41,52.6,52.4,52.55,24100.0,34.5235,34.6487,34.5169,34.6157,24100.0
2014-04-15 14:00:00,52.58,52.69,52.55,52.63,37300.0,34.6355,34.708,34.6157,34.6684,37300.0
2014-04-15 14:10:00,52.62,52.69,52.57,52.62,24900.0,34.6618,34.708,34.6289,34.6618,24900.0
2014-04-15 14:20:00,52.62,52.69,52.55,52.62,25300.0,34.6618,34.708,34.6157,34.6618,25300.0
2014-04-15 14:30:00,52.62,52.82,52.6,52.82,43100.0,34.6618,34.7936,34.6487,34.7936,43100.0
2014-04-15 14:40:00,52.83,52.89,52.7,52.84,49000.0,34.8002,34.8397,34.7145,34.8068,49000.0
2014-04-15 14:50:00,52.84,52.97,52.77,52.77,34100.0,34.8068,34.8924,34.7607,34.7607,34100.0
2014-04-15 15:00:00,52.77,52.84,52.67,52.69,43200.0,34.7607,34.8068,34.6948,34.708,43200.0
2014-04-15 15:10:00,52.69,53.07,52.68,53.07,124500.0,34.708,34.9583,34.7014,34.9583,124500.0
2014-04-15 15:20:00,53.07,53.1,52.96,53.09,81500.0,34.9583,34.978,34.8858,34.9714,81500.0
2014-04-15 15:30:00,53.1,53.17,53.05,53.1,118200.0,34.978,35.0241,34.9451,34.978,118200.0
2014-04-15 15:40:00,53.1,53.2,53.04,53.16,117800.0,34.978,35.0439,34.9385,35.0176,117800.0
2014-04-15 15:50:00,53.15,53.19,53.05,53.1,108400.0,35.011,35.0373,34.9451,34.978,108400.0
2014-04-16 09:30:00,53.55,53.73,53.39,53.66,76800.0,35.2745,35.393,35.1691,35.3469,76800.0
2014-04-16 09:40:00,53.66,53.74,53.56,53.59,43800.0,35.3469,35.3996,35.281,35.3008,43800.0
2014-04-16 09:50:00,53.57,53.73,53.5,53.61,22400.0,35.2876,35.393,35.2415,35.314,22400.0
2014-04-16 10:00:00,53.58,53.63,53.52,53.56,15500.0,35.2942,35.3272,35.2547,35.281,15500.0
2014-04-16 10:10:00,53.58,53.69,53.55,53.69,19700.0,35.2942,35.3667,35.2745,35.3667,19700.0
2014-04-16 10:20:00,53.7,53.77,53.54,53.66,31300.0,35.3733,35.4194,35.2679,35.3469,31300.0
2014-04-16 10:30:00,53.64,53.65,53.5,53.5,21900.0,35.3337,35.3403,35.2415,35.2415,21900.0
2014-04-16 10:40:00,53.5,53.55,53.42,53.55,32600.0,35.2415,35.2745,35.1888,35.2745,32600.0
2014-04-16 10:50:00,53.48,53.6,53.46,53.52,16100.0,35.2283,35.3074,35.2152,35.2547,16100.0
2014-04-16 11:00:00,53.52,53.57,53.42,53.48,20600.0,35.2547,35.2876,35.1888,35.2283,20600.0
2014-04-16 11:10:00,53.46,53.65,53.46,53.65,58400.0,35.2152,35.3403,35.2152,35.3403,58400.0
2014-04-16 11:20:00,53.58,53.6,53.49,53.5,10400.0,35.2942,35.3074,35.2349,35.2415,10400.0
2014-04-16 11:30:00,53.51,53.59,53.43,53.43,21100.0,35.2481,35.3008,35.1954,35.1954,21100.0
2014-04-16 11:40:00,53.44,53.48,53.41,53.43,13600.0,35.202,35.2283,35.1822,35.1954,13600.0
2014-04-16 11:50:00,53.45,53.56,53.4,53.56,19600.0,35.2086,35.281,35.1756,35.281,19600.0
2014-04-16 12:00:00,53.54,53.67,53.52,53.63,27800.0,35.2679,35.3535,35.2547,35.3272,27800.0
2014-04-16 12:10:00,53.64,53.69,53.57,53.59,18800.0,35.3337,35.3667,35.2876,35.3008,18800.0
2014-04-16 12:20:00,53.58,53.65,53.54,53.58,19700.0,35.2942,35.3403,35.2679,35.2942,19700.0
2014-04-16 12:30:00,53.58,53.62,53.47,53.51,20800.0,35.2942,35.3206,35.2218,35.2481,20800.0
2014-04-16 12:40:00,53.52,53.57,53.45,53.46,12300.0,35.2547,35.2876,35.2086,35.2152,12300.0
2014-04-16 12:50:00,53.46,53.54,53.34,53.34,12200.0,35.2152,35.2679,35.1361,35.1361,12200.0
2014-04-16 13:00:00,53.34,53.39,53.25,53.33,26600.0,35.1361,35.1691,35.0768,35.1295,26600.0
2014-04-16 13:10:00,53.35,53.41,53.29,53.4,15200.0,35.1427,35.1822,35.1032,35.1756,15200.0
2014-04-16 13:20:00,53.4,53.48,53.4,53.43,9500.0,35.1756,35.2283,35.1756,35.1954,9500.0
2014-04-16 13:30:00,53.42,53.42,53.25,53.35,17200.0,35.1888,35.1888,35.0768,35.1427,17200.0
2014-04-16 13:40:00,53.35,53.39,53.29,53.34,12700.0,35.1427,35.1691,35.1032,35.1361,12700.0
2014-04-16 13:50:00,53.34,53.41,53.25,53.41,13600.0,35.1361,35.1822,35.0768,35.1822,13600.0
2014-04-16 14:00:00,53.41,53.44,53.38,53.44,11600.0,35.1822,35.202,35.1625,35.202,11600.0
2014-04-16 14:10:00,53.44,53.48,53.32,53.39,14300.0,35.202,35.2283,35.1229,35.1691,14300.0
2014-04-16 14:20:00,53.39,53.44,53.37,53.43,6300.0,35.1691,35.202,35.1559,35.1954,6300.0
2014-04-16 14:30:00,53.42,53.52,53.42,53.47,11500.0,35.1888,35.2547,35.1888,35.2218,11500.0
2014-04-16 14:40:00,53.48,53.61,53.44,53.58,20200.0,35.2283,35.314,35.202,35.2942,20200.0
2014-04-16 14:50:00,53.57,53.61,53.52,53.53,12800.0,35.2876,35.314,35.2547,35.2613,12800.0
2014-04-16 15:00:00,53.52,53.57,53.5,53.57,26200.0,35.2547,35.2876,35.2415,35.2876,26200.0
2014-04-16 15:10:00,53.57,53.58,53.54,53.55,10900.0,35.2876,35.2942,35.2679,35.2745,10900.0
2014-04-16 15:20:00,53.56,53.58,53.54,53.56,20900.0,35.281,35.2942,35.2679,35.281,20900.0
2014-04-16 15:30:00,53.56,53.6,53.53,53.6,37000.0,35.281,35.3074,35.2613,35.3074,37000.0
2014-04-16 15:40:00,53.6,53.67,53.57,53.62,91200.0,35.3074,35.3535,35.2876,35.3206,91200.0
2014-04-16 15:50:00,53.62,53.68,53.61,53.68,117100.0,35.3206,35.3601,35.314,35.3601,117100.0
2014-04-17 09:30:00,53.74,53.85,53.61,53.85,134900.0,35.3996,35.4721,35.314,35.4721,134900.0
2014-04-17 09:40:00,53.85,54.04,53.79,53.98,71400.0,35.4721,35.5972,35.4325,35.5577,71400.0
2014-04-17 09:50:00,53.98,54.1,53.98,54.1,35400.0,35.5577,35.6367,35.5577,35.6367,35400.0
2014-04-17 10:00:00,54.11,54.15,54.03,54.14,19800.0,35.6433,35.6697,35.5906,35.6631,19800.0
2014-04-17 10:10:00,54.11,54.33,54.11,54.26,44000.0,35.6433,35.7883,35.6433,35.7421,44000.0
2014-04-17 10:20:00,54.26,54.55,54.25,54.54,22100.0,35.7421,35.9332,35.7356,35.9266,22100.0
2014-04-17 10:30:00,54.58,54.67,54.53,54.64,57100.0,35.9529,36.0122,35.92,35.9925,57100.0
2014-04-17 10:40:00,54.62,54.7,54.45,54.55,92300.0,35.9793,36.032,35.8673,35.9332,92300.0
2014-04-17 10:50:00,54.55,54.59,54.4,54.5,33300.0,35.9332,35.9595,35.8344,35.9002,33300.0
2014-04-17 11:00:00,54.52,54.62,54.51,54.6,32800.0,35.9134,35.9793,35.9068,35.9661,32800.0
2014-04-17 11:10:00,54.6,54.67,54.5,54.5,69400.0,35.9661,36.0122,35.9002,35.9002,69400.0
2014-04-17 11:20:00,54.51,54.53,54.45,54.45,19900.0,35.9068,35.92,35.8673,35.8673,19900.0
2014-04-17 11:30:00,54.45,54.47,54.34,54.34,59500.0,35.8673,35.8805,35.7948,35.7948,59500.0
2014-04-17 11:40:00,54.31,54.33,54.19,54.21,8900.0,35.7751,35.7883,35.696,35.7092,8900.0
2014-04-17 11:50:00,54.21,54.21,54.11,54.2,20500.0,35.7092,35.7092,35.6433,35.7026,20500.0
2014-04-17 12:00:00,54.2,54.49,54.18,54.4,39200.0,35.7026,35.8936,35.6894,35.8344,39200.0
2014-04-17 12:10:00,54.4,54.51,54.39,54.4,39300.0,35.8344,35.9068,35.8278,35.8344,39300.0
2014-04-17 12:20:00,54.41,54.49,54.4,54.46,13900.0,35.841,35.8936,35.8344,35.8739,13900.0
2014-04-17 12:30:00,54.43,54.51,54.4,54.45,26300.0,35.8541,35.9068,35.8344,35.8673,26300.0
2014-04-17 12:40:00,54.45,54.48,54.44,54.45,17600.0,35.8673,35.8871,35.8607,35.8673,17600.0
2014-04-17 12:50:00,54.46,54.57,54.46,54.56,21200.0,35.8739,35.9463,35.8739,35.9398,21200.0
2014-04-17 13:00:00,54.54,54.66,54.49,54.66,28500.0,35.9266,36.0056,35.8936,36.0056,28500.0
2014-04-17 13:10:00,54.66,54.71,54.63,54.65,42100.0,36.0056,36.0386,35.9859,35.999,42100.0
2014-04-17 13:20:00,54.65,54.71,54.64,54.67,29600.0,35.999,36.0386,35.9925,36.0122,29600.0
2014-04-17 13:30:00,54.68,54.71,54.65,54.66,18100.0,36.0188,36.0386,35.999,36.0056,18100.0
2014-04-17 13:40:00,54.67,54.74,54.67,54.67,24600.0,36.0122,36.0583,36.0122,36.0122,24600.0
2014-04-17 13:50:00,54.67,54.81,54.67,54.76,70500.0,36.0122,36.1044,36.0122,36.0715,70500.0
2014-04-17 14:00:00,54.76,54.79,54.72,54.78,37600.0,36.0715,36.0913,36.0452,36.0847,37600.0
2014-04-17 14:10:00,54.77,54.79,54.74,54.76,17700.0,36.0781,36.0913,36.0583,36.0715,17700.0
2014-04-17 14:20:00,54.76,54.89,54.76,54.85,53500.0,36.0715,36.1571,36.0715,36.1308,53500.0
2014-04-17 14:30:00,54.85,54.88,54.84,54.85,31900.0,36.1308,36.1506,36.1242,36.1308,31900.0
2014-04-17 14:40:00,54.85,54.87,54.81,54.81,33300.0,36.1308,36.144,36.1044,36.1044,33300.0
2014-04-17 14:50:00,54.8,54.87,54.7,54.71,42300.0,36.0979,36.144,36.032,36.0386,42300.0
2014-04-17 15:00:00,54.72,54.75,54.65,54.66,27900.0,36.0452,36.0649,35.999,36.0056,27900.0
2014-04-17 15:10:00,54.66,54.73,54.66,54.68,36200.0,36.0056,36.0517,36.0056,36.0188,36200.0
2014-04-17 15:20:00,54.66,54.66,54.59,54.61,32600.0,36.0056,36.0056,35.9595,35.9727,32600.0
2014-04-17 15:30:00,54.6,54.63,54.55,54.57,51700.0,35.9661,35.9859,35.9332,35.9463,51700.0
2014-04-17 15:40:00,54.56,54.67,54.52,54.67,110900.0,35.9398,36.0122,35.9134,36.0122,110900.0
2014-04-17 15:50:00,54.67,54.71,54.61,54.66,275000.0,36.0122,36.0386,35.9727,36.0056,275000.0
2014-04-21 09:30:00,54.61,54.72,54.33,54.54,25900.0,35.9727,36.0452,35.7883,35.9266,25900.0
2014-04-21 09:40:00,54.61,54.67,54.5,54.52,30000.0,35.9727,36.0122,35.9002,35.9134,30000.0
2014-04-21 09:50:00,54.52,54.64,54.5,54.62,16600.0,35.9134,35.9925,35.9002,35.9793,16600.0
2014-04-21 10:00:00,54.63,54.8,54.63,54.71,21900.0,35.9859,36.0979,35.9859,36.0386,21900.0
2014-04-21 10:10:00,54.73,54.76,54.63,54.63,12400.0,36.0517,36.0715,35.9859,35.9859,12400.0
2014-04-21 10:20:00,54.61,54.61,54.53,54.54,14200.0,35.9727,35.9727,35.92,35.9266,14200.0
2014-04-21 10:30:00,54.55,54.55,54.46,54.47,28600.0,35.9332,35.9332,35.8739,35.8805,28600.0
2014-04-21 10:40:00,54.48,54.51,54.44,54.51,7700.0,35.8871,35.9068,35.8607,35.9068,7700.0
2014-04-21 10:50:00,54.52,54.55,54.46,54.46,14100.0,35.9134,35.9332,35.8739,35.8739,14100.0
2014-04-21 11:00:00,54.47,54.56,54.45,54.56,12800.0,35.8805,35.9398,35.8673,35.9398,12800.0
2014-04-21 11:10:00,54.56,54.75,54.55,54.75,29600.0,35.9398,36.0649,35.9332,36.0649,29600.0
2014-04-21 11:20:00,54.73,54.74,54.64,54.64,10700.0,36.0517,36.0583,35.9925,35.9925,10700.0
2014-04-21 11:30:00,54.63,54.66,54.61,54.64,13400.0,35.9859,36.0056,35.9727,35.9925,13400.0
2014-04-21 11:40:00,54.64,54.73,54.63,54.7,9300.0,35.9925,36.0517,35.9859,36.032,9300.0
2014-04-21 11:50:00,54.68,54.75,54.67,54.74,8600.0,36.0188,36.0649,36.0122,36.0583,8600.0
2014-04-21 12:00:00,54.74,54.79,54.7,54.76,12400.0,36.0583,36.0913,36.032,36.0715,12400.0
2014-04-21 12:10:00,54.76,54.78,54.71,54.73,6100.0,36.0715,36.0847,36.0386,36.0517,6100.0
2014-04-21 12:20:00,54.73,54.75,54.67,54.7,7600.0,36.0517,36.0649,36.0122,36.032,7600.0
2014-04-21 12:30:00,54.67,54.67,54.6,54.6,7100.0,36.0122,36.0122,35.9661,35.9661,7100.0
2014-04-21 12:40:00,54.6,54.68,54.59,54.66,10000.0,35.9661,36.0188,35.9595,36.0056,10000.0
2014-04-21 12:50:00,54.66,54.69,54.66,54.68,17000.0,36.0056,36.0254,36.0056,36.0188,17000.0
2014-04-21 13:00:00,54.69,54.69,54.66,54.66,18900.0,36.0254,36.0254,36.0056,36.0056,18900.0
2014-04-21 13:10:00,54.66,54.69,54.66,54.67,24400.0,36.0056,36.0254,36.0056,36.0122,24400.0
2014-04-21 13:20:00,54.67,54.69,54.66,54.69,19200.0,36.0122,36.0254,36.0056,36.0254,19200.0
2014-04-21 13:30:00,54.7,54.71,54.65,54.69,15300.0,36.032,36.0386,35.999,36.0254,15300.0
2014-04-21 13:40:00,54.68,54.69,54.66,54.66,8600.0,36.0188,36.0254,36.0056,36.0056,8600.0
2014-04-21 13:50:00,54.66,54.72,54.65,54.72,11700.0,36.0056,36.0452,35.999,36.0452,11700.0
2014-04-21 14:00:00,54.72,54.72,54.67,54.67,10100.0,36.0452,36.0452,36.0122,36.0122,10100.0
2014-04-21 14:10:00,54.68,54.71,54.66,54.7,5800.0,36.0188,36.0386,36.0056,36.032,5800.0
2014-04-21 14:20:00,54.7,54.75,54.68,54.75,15600.0,36.032,36.0649,36.0188,36.0649,15600.0
2014-04-21 14:30:00,54.75,54.78,54.72,54.78,7800.0,36.0649,36.0847,36.0452,36.0847,7800.0
2014-04-21 14:40:00,54.78,54.78,54.73,54.77,10800.0,36.0847,36.0847,36.0517,36.0781,10800.0
2014-04-21 14:50:00,54.77,54.78,54.75,54.77,9000.0,36.0781,36.0847,36.0649,36.0781,9000.0
2014-04-21 15:00:00,54.77,54.77,54.63,54.63,17100.0,36.0781,36.0781,35.9859,35.9859,17100.0
2014-04-21 15:10:00,54.62,54.66,54.58,54.61,25000.0,35.9793,36.0056,35.9529,35.9727,25000.0
2014-04-21 15:20:00,54.6,54.62,54.55,54.58,17100.0,35.9661,35.9793,35.9332,35.9529,17100.0
2014-04-21 15:30:00,54.58,54.62,54.56,54.61,23500.0,35.9529,35.9793,35.9398,35.9727,23500.0
2014-04-21 15:40:00,54.62,54.63,54.54,54.57,50600.0,35.9793,35.9859,35.9266,35.9463,50600.0
2014-04-21 15:50:00,54.57,54.71,54.56,54.68,232500.0,35.9463,36.0386,35.9398,36.0188,232500.0
2014-04-22 09:30:00,54.7,54.73,54.53,54.7,31500.0,36.032,36.0517,35.92,36.032,31500.0
2014-04-22 09:40:00,54.71,54.83,54.61,54.76,17100.0,36.0386,36.1176,35.9727,36.0715,17100.0
2014-04-22 09:50:00,54.74,54.97,54.73,54.92,12800.0,36.0583,36.2098,36.0517,36.1769,12800.0
2014-04-22 10:00:00,54.94,55.09,54.92,55.09,16700.0,36.1901,36.2889,36.1769,36.2889,16700.0
2014-04-22 10:10:00,55.1,55.1,54.93,54.94,19800.0,36.2955,36.2955,36.1835,36.1901,19800.0
2014-04-22 10:20:00,54.95,55.07,54.94,55.07,15900.0,36.1967,36.2757,36.1901,36.2757,15900.0
2014-04-22 10:30:00,55.07,55.09,54.99,55.0,11400.0,36.2757,36.2889,36.223,36.2296,11400.0
2014-04-22 10:40:00,55.0,55.11,54.98,55.1,15500.0,36.2296,36.3021,36.2164,36.2955,15500.0
2014-04-22 10:50:00,55.08,55.26,55.0,55.25,39900.0,36.2823,36.4009,36.2296,36.3943,39900.0
2014-04-22 11:00:00,55.24,55.37,55.23,55.36,45100.0,36.3877,36.4733,36.3811,36.4667,45100.0
2014-04-22 11:10:00,55.35,55.43,55.34,55.42,25900.0,36.4601,36.5128,36.4536,36.5063,25900.0
2014-04-22 11:20:00,55.42,55.48,55.41,55.45,28900.0,36.5063,36.5458,36.4997,36.526,28900.0
2014-04-22 11:30:00,55.45,55.49,55.42,55.47,27200.0,36.526,36.5524,36.5063,36.5392,27200.0
2014-04-22 11:40:00,55.45,55.47,55.37,55.38,21700.0,36.526,36.5392,36.4733,36.4799,21700.0
2014-04-22 11:50:00,55.37,55.41,55.37,55.4,19100.0,36.4733,36.4997,36.4733,36.4931,19100.0
2014-04-22 12:00:00,55.4,55.46,55.39,55.43,23400.0,36.4931,36.5326,36.4865,36.5128,23400.0
2014-04-22 12:10:00,55.44,55.54,55.43,55.53,19800.0,36.5194,36.5853,36.5128,36.5787,19800.0
2014-04-22 12:20:00,55.52,55.6,55.51,55.52,19000.0,36.5721,36.6248,36.5655,36.5721,19000.0
2014-04-22 12:30:00,55.53,55.56,55.48,55.52,12900.0,36.5787,36.5985,36.5458,36.5721,12900.0
2014-04-22 12:40:00,55.53,55.53,55.42,55.42,11000.0,36.5787,36.5787,36.5063,36.5063,11000.0
2014-04-22 12:50:00,55.42,55.43,55.35,55.41,16800.0,36.5063,36.5128,36.4601,36.4997,16800.0
2014-04-22 13:00:00,55.41,55.46,55.41,55.43,15100.0,36.4997,36.5326,36.4997,36.5128,15100.0
2014-04-22 13:10:00,55.43,55.43,55.37,55.4,12600.0,36.5128,36.5128,36.4733,36.4931,12600.0
2014-04-22 13:20:00,55.4,55.47,55.4,55.44,12000.0,36.4931,36.5392,36.4931,36.5194,12000.0
2014-04-22 13:30:00,55.44,55.48,55.41,55.46,16400.0,36.5194,36.5458,36.4997,36.5326,16400.0
2014-04-22 13:40:00,55.46,55.5,55.43,55.45,16800.0,36.5326,36.559,36.5128,36.526,16800.0
2014-04-22 13:50:00,55.45,55.48,55.41,55.41,16500.0,36.526,36.5458,36.4997,36.4997,16500.0
2014-04-22 14:00:00,55.41,55.41,55.34,55.36,17400.0,36.4997,36.4997,36.4536,36.4667,17400.0
2014-04-22 14:10:00,55.37,55.4,55.36,55.39,17600.0,36.4733,36.4931,36.4667,36.4865,17600.0
2014-04-22 14:20:00,55.4,55.43,55.38,55.4,16100.0,36.4931,36.5128,36.4799,36.4931,16100.0
2014-04-22 14:30:00,55.41,55.49,55.4,55.48,20500.0,36.4997,36.5524,36.4931,36.5458,20500.0
2014-04-22 14:40:00,55.48,55.48,55.45,55.46,30100.0,36.5458,36.5458,36.526,36.5326,30100.0
2014-04-22 14:50:00,55.45,55.45,55.26,55.26,206300.0,36.526,36.526,36.4009,36.4009,206300.0
2014-04-22 15:00:00,55.26,55.27,55.12,55.13,66000.0,36.4009,36.4075,36.3086,36.3152,66000.0
2014-04-22 15:10:00,55.12,55.17,55.09,55.16,41600.0,36.3086,36.3416,36.2889,36.335,41600.0
2014-04-22 15:20:00,55.16,55.18,55.1,55.11,33800.0,36.335,36.3482,36.2955,36.3021,33800.0
2014-04-22 15:30:00,55.11,55.12,55.04,55.06,56200.0,36.3021,36.3086,36.2559,36.2691,56200.0
2014-04-22 15:40:00,55.06,55.07,54.98,55.04,89000.0,36.2691,36.2757,36.2164,36.2559,89000.0
2014-04-22 15:50:00,55.04,55.05,54.96,54.97,126300.0,36.2559,36.2625,36.2032,36.2098,126300.0
2014-04-23 09:30:00,54.85,55.14,54.81,55.02,51100.0,36.1308,36.3218,36.1044,36.2428,51100.0
2014-04-23 09:40:00,55.02,55.1,54.91,55.02,50500.0,36.2428,36.2955,36.1703,36.2428,50500.0
2014-04-23 09:50:00,55.0,55.02,54.88,55.0,24700.0,36.2296,36.2428,36.1506,36.2296,24700.0
2014-04-23 10:00:00,54.96,54.96,54.57,54.65,36200.0,36.2032,36.2032,35.9463,35.999,36200.0
2014-04-23 10:10:00,54.64,54.81,54.64,54.81,22400.0,35.9925,36.1044,35.9925,36.1044,22400.0
2014-04-23 10:20:00,54.8,54.97,54.8,54.94,7800.0,36.0979,36.2098,36.0979,36.1901,7800.0
2014-04-23 10:30:00,54.94,55.03,54.83,55.03,12400.0,36.1901,36.2494,36.1176,36.2494,12400.0
2014-04-23 10:40:00,55.03,55.2,55.03,55.16,13100.0,36.2494,36.3613,36.2494,36.335,13100.0
2014-04-23 10:50:00,55.11,55.18,55.0,55.04,5800.0,36.3021,36.3482,36.2296,36.2559,5800.0
2014-04-23 11:00:00,55.05,55.12,55.01,55.08,11300.0,36.2625,36.3086,36.2362,36.2823,11300.0
2014-04-23 11:10:00,55.06,55.07,54.89,54.93,19000.0,36.2691,36.2757,36.1571,36.1835,19000.0
2014-04-23 11:20:00,54.93,54.97,54.88,54.92,6400.0,36.1835,36.2098,36.1506,36.1769,6400.0
2014-04-23 11:30:00,54.92,55.07,54.9,55.06,11500.0,36.1769,36.2757,36.1637,36.2691,11500.0
2014-04-23 11:40:00,55.07,55.07,54.93,54.94,7400.0,36.2757,36.2757,36.1835,36.1901,7400.0
2014-04-23 11:50:00,54.93,54.99,54.9,54.96,10100.0,36.1835,36.223,36.1637,36.2032,10100.0
2014-04-23 12:00:00,54.97,54.98,54.88,54.9,6800.0,36.2098,36.2164,36.1506,36.1637,6800.0
2014-04-23 12:10:00,54.9,55.0,54.9,54.92,8800.0,36.1637,36.2296,36.1637,36.1769,8800.0
2014-04-23 12:20:00,54.91,55.0,54.88,54.99,7700.0,36.1703,36.2296,36.1506,36.223,7700.0
2014-04-23 12:30:00,54.99,55.04,54.96,55.01,9000.0,36.223,36.2559,36.2032,36.2362,9000.0
2014-04-23 12:40:00,55.01,55.02,54.97,55.01,6100.0,36.2362,36.2428,36.2098,36.2362,6100.0
2014-04-23 12:50:00,55.0,55.01,54.96,54.96,9900.0,36.2296,36.2362,36.2032,36.2032,9900.0
2014-04-23 13:00:00,54.96,55.0,54.92,55.0,11900.0,36.2032,36.2296,36.1769,36.2296,11900.0
2014-04-23 13:10:00,54.99,55.0,54.96,55.0,6700.0,36.223,36.2296,36.2032,36.2296,6700.0
2014-04-23 13:20:00,55.01,55.12,55.01,55.07,8500.0,36.2362,36.3086,36.2362,36.2757,8500.0
2014-04-23 13:30:00,55.08,55.12,55.0,55.0,15300.0,36.2823,36.3086,36.2296,36.2296,15300.0
2014-04-23 13:40:00,55.0,55.06,54.95,54.98,34300.0,36.2296,36.2691,36.1967,36.2164,34300.0
2014-04-23 13:50:00,55.0,55.06,54.95,54.96,11800.0,36.2296,36.2691,36.1967,36.2032,11800.0
2014-04-23 14:00:00,54.96,55.04,54.95,55.04,10400.0,36.2032,36.2559,36.1967,36.2559,10400.0
2014-04-23 14:10:00,55.04,55.04,54.95,54.98,24200.0,36.2559,36.2559,36.1967,36.2164,24200.0
2014-04-23 14:20:00,54.96,54.98,54.96,54.98,7000.0,36.2032,36.2164,36.2032,36.2164,7000.0
2014-04-23 14:30:00,54.97,54.98,54.92,54.94,8000.0,36.2098,36.2164,36.1769,36.1901,8000.0
2014-04-23 14:40:00,54.92,54.92,54.88,54.89,11300.0,36.1769,36.1769,36.1506,36.1571,11300.0
2014-04-23 14:50:00,54.88,54.93,54.87,54.9,11700.0,36.1506,36.1835,36.144,36.1637,11700.0
2014-04-23 15:00:00,54.9,54.95,54.89,54.95,13200.0,36.1637,36.1967,36.1571,36.1967,13200.0
2014-04-23 15:10:00,54.97,54.97,54.88,54.89,9500.0,36.2098,36.2098,36.1506,36.1571,9500.0
2014-04-23 15:20:00,54.9,55.0,54.89,55.0,37700.0,36.1637,36.2296,36.1571,36.2296,37700.0
2014-04-23 15:30:00,55.0,55.02,54.96,54.99,41500.0,36.2296,36.2428,36.2032,36.223,41500.0
2014-04-23 15:40:00,55.0,55.01,54.97,55.0,50900.0,36.2296,36.2362,36.2098,36.2296,50900.0
2014-04-23 15:50:00,55.01,55.02,54.97,55.0,94000.0,36.2362,36.2428,36.2098,36.2296,94000.0
2014-04-24 09:30:00,55.23,55.42,55.0,55.0,44300.0,36.3811,36.5063,36.2296,36.2296,44300.0
2014-04-24 09:40:00,55.0,55.03,54.56,54.62,34900.0,36.2296,36.2494,35.9398,35.9793,34900.0
2014-04-24 09:50:00,54.64,54.86,54.64,54.78,18100.0,35.9925,36.1374,35.9925,36.0847,18100.0
2014-04-24 10:00:00,54.74,54.86,54.7,54.75,47800.0,36.0583,36.1374,36.032,36.0649,47800.0
2014-04-24 10:10:00,54.73,54.92,54.73,54.89,22900.0,36.0517,36.1769,36.0517,36.1571,22900.0
2014-04-24 10:20:00,54.92,55.02,54.89,54.99,32500.0,36.1769,36.2428,36.1571,36.223,32500.0
2014-04-24 10:30:00,55.01,55.04,54.94,55.0,21200.0,36.2362,36.2559,36.1901,36.2296,21200.0
2014-04-24 10:40:00,55.0,55.03,54.97,55.0,12500.0,36.2296,36.2494,36.2098,36.2296,12500.0
2014-04-24 10:50:00,54.97,55.03,54.92,55.03,15900.0,36.2098,36.2494,36.1769,36.2494,15900.0
2014-04-24 11:00:00,55.04,55.2,54.97,55.16,14300.0,36.2559,36.3613,36.2098,36.335,14300.0
2014-04-24 11:10:00,55.19,55.26,55.19,55.26,9600.0,36.3548,36.4009,36.3548,36.4009,9600.0
2014-04-24 11:20:00,55.29,55.36,55.24,55.27,14500.0,36.4206,36.4667,36.3877,36.4075,14500.0
2014-04-24 11:30:00,55.28,55.45,55.28,55.44,37100.0,36.414,36.526,36.414,36.5194,37100.0
2014-04-24 11:40:00,55.45,55.48,55.33,55.38,66400.0,36.526,36.5458,36.447,36.4799,66400.0
2014-04-24 11:50:00,55.35,55.35,55.29,55.3,9600.0,36.4601,36.4601,36.4206,36.4272,9600.0
2014-04-24 12:00:00,55.31,55.37,55.28,55.33,50600.0,36.4338,36.4733,36.414,36.447,50600.0
2014-04-24 12:10:00,55.31,55.35,55.31,55.32,16700.0,36.4338,36.4601,36.4338,36.4404,16700.0
2014-04-24 12:20:00,55.32,55.43,55.31,55.37,62300.0,36.4404,36.5128,36.4338,36.4733,62300.0
2014-04-24 12:30:00,55.37,55.46,55.37,55.43,19900.0,36.4733,36.5326,36.4733,36.5128,19900.0
2014-04-24 12:40:00,55.41,55.46,55.4,55.41,8900.0,36.4997,36.5326,36.4931,36.4997,8900.0
2014-04-24 12:50:00,55.4,55.52,55.37,55.47,13600.0,36.4931,36.5721,36.4733,36.5392,13600.0
2014-04-24 13:00:00,55.48,55.5,55.45,55.45,52300.0,36.5458,36.559,36.526,36.526,52300.0
2014-04-24 13:10:00,55.45,55.47,55.38,55.4,76600.0,36.526,36.5392,36.4799,36.4931,76600.0
2014-04-24 13:20:00,55.39,55.45,55.37,55.42,38700.0,36.4865,36.526,36.4733,36.5063,38700.0
2014-04-24 13:30:00,55.4,55.4,55.24,55.24,103600.0,36.4931,36.4931,36.3877,36.3877,103600.0
2014-04-24 13:40:00,55.24,55.25,55.07,55.09,24700.0,36.3877,36.3943,36.2757,36.2889,24700.0
2014-04-24 13:50:00,55.07,55.12,54.98,55.0,24700.0,36.2757,36.3086,36.2164,36.2296,24700.0
2014-04-24 14:00:00,55.0,55.13,55.0,55.04,11000.0,36.2296,36.3152,36.2296,36.2559,11000.0
2014-04-24 14:10:00,55.02,55.07,54.97,55.05,39700.0,36.2428,36.2757,36.2098,36.2625,39700.0
2014-04-24 14:20:00,55.06,55.08,55.02,55.06,13300.0,36.2691,36.2823,36.2428,36.2691,13300.0
2014-04-24 14:30:00,55.07,55.24,55.06,55.23,18100.0,36.2757,36.3877,36.2691,36.3811,18100.0
2014-04-24 14:40:00,55.22,55.22,55.11,55.16,7500.0,36.3745,36.3745,36.3021,36.335,7500.0
2014-04-24 14:50:00,55.16,55.16,55.05,55.13,27400.0,36.335,36.335,36.2625,36.3152,27400.0
2014-04-24 15:00:00,55.14,55.28,55.14,55.25,112100.0,36.3218,36.414,36.3218,36.3943,112100.0
2014-04-24 15:10:00,55.25,55.33,55.24,55.26,23100.0,36.3943,36.447,36.3877,36.4009,23100.0
2014-04-24 15:20:00,55.25,55.25,55.19,55.2,22900.0,36.3943,36.3943,36.3548,36.3613,22900.0
2014-04-24 15:30:00,55.21,55.23,55.09,55.13,58200.0,36.3679,36.3811,36.2889,36.3152,58200.0
2014-04-24 15:40:00,55.13,55.16,55.1,55.16,44000.0,36.3152,36.335,36.2955,36.335,44000.0
2014-04-24 15:50:00,55.17,55.3,55.17,55.27,195700.0,36.3416,36.4272,36.3416,36.4075,195700.0
2014-04-25 09:30:00,55.25,55.25,54.75,54.84,62500.0,36.3943,36.3943,36.0649,36.1242,62500.0
2014-04-25 09:40:00,54.85,55.11,54.83,54.85,64300.0,36.1308,36.3021,36.1176,36.1308,64300.0
2014-04-25 09:50:00,54.85,54.93,54.54,54.54,74800.0,36.1308,36.1835,35.9266,35.9266,74800.0
2014-04-25 10:00:00,54.54,54.61,54.5,54.52,25600.0,35.9266,35.9727,35.9002,35.9134,25600.0
2014-04-25 10:10:00,54.53,54.6,54.44,54.52,31100.0,35.92,35.9661,35.8607,35.9134,31100.0
2014-04-25 10:20:00,54.53,54.57,54.46,54.51,14800.0,35.92,35.9463,35.8739,35.9068,14800.0
2014-04-25 10:30:00,54.48,54.52,54.44,54.47,80800.0,35.8871,35.9134,35.8607,35.8805,80800.0
2014-04-25 10:40:00,54.5,54.59,54.47,54.49,29000.0,35.9002,35.9595,35.8805,35.8936,29000.0
2014-04-25 10:50:00,54.5,54.56,54.46,54.5,58000.0,35.9002,35.9398,35.8739,35.9002,58000.0
2014-04-25 11:00:00,54.5,54.52,54.31,54.33,55400.0,35.9002,35.9134,35.7751,35.7883,55400.0
2014-04-25 11:10:00,54.31,54.46,54.26,54.42,34600.0,35.7751,35.8739,35.7421,35.8475,34600.0
2014-04-25 11:20:00,54.42,54.46,54.4,54.42,22200.0,35.8475,35.8739,35.8344,35.8475,22200.0
2014-04-25 11:30:00,54.43,54.47,54.39,54.45,54000.0,35.8541,35.8805,35.8278,35.8673,54000.0
2014-04-25 11:40:00,54.46,54.48,54.39,54.43,39700.0,35.8739,35.8871,35.8278,35.8541,39700.0
2014-04-25 11:50:00,54.44,54.54,54.43,54.44,39200.0,35.8607,35.9266,35.8541,35.8607,39200.0
2014-04-25 12:00:00,54.42,54.47,54.36,54.39,52200.0,35.8475,35.8805,35.808,35.8278,52200.0
2014-04-25 12:10:00,54.43,54.48,54.38,54.39,13300.0,35.8541,35.8871,35.8212,35.8278,13300.0
2014-04-25 12:20:00,54.4,54.45,54.37,54.42,9400.0,35.8344,35.8673,35.8146,35.8475,9400.0
2014-04-25 12:30:00,54.41,54.42,54.28,54.3,15600.0,35.841,35.8475,35.7553,35.7685,15600.0
2014-04-25 12:40:00,54.32,54.33,54.25,54.26,22200.0,35.7817,35.7883,35.7356,35.7421,22200.0
2014-04-25 12:50:00,54.29,54.29,54.1,54.12,31000.0,35.7619,35.7619,35.6367,35.6499,31000.0
2014-04-25 13:00:00,54.11,54.17,54.07,54.17,22100.0,35.6433,35.6829,35.617,35.6829,22100.0
2014-04-25 13:10:00,54.19,54.23,54.17,54.21,15000.0,35.696,35.7224,35.6829,35.7092,15000.0
2014-04-25 13:20:00,54.19,54.3,54.16,54.25,20000.0,35.696,35.7685,35.6763,35.7356,20000.0
2014-04-25 13:30:00,54.25,54.27,54.23,54.26,22200.0,35.7356,35.7487,35.7224,35.7421,22200.0
2014-04-25 13:40:00,54.25,54.36,54.25,54.31,6600.0,35.7356,35.808,35.7356,35.7751,6600.0
2014-04-25 13:50:00,54.3,54.34,54.26,54.29,8100.0,35.7685,35.7948,35.7421,35.7619,8100.0
2014-04-25 14:00:00,54.28,54.28,54.2,54.26,13600.0,35.7553,35.7553,35.7026,35.7421,13600.0
2014-04-25 14:10:00,54.26,54.3,54.25,54.29,15800.0,35.7421,35.7685,35.7356,35.7619,15800.0
2014-04-25 14:20:00,54.29,54.34,54.23,54.32,14100.0,35.7619,35.7948,35.7224,35.7817,14100.0
2014-04-25 14:30:00,54.31,54.45,54.25,54.43,16000.0,35.7751,35.8673,35.7356,35.8541,16000.0
2014-04-25 14:40:00,54.43,54.43,54.36,54.39,13300.0,35.8541,35.8541,35.808,35.8278,13300.0
2014-04-25 14:50:00,54.39,54.43,54.36,54.36,19600.0,35.8278,35.8541,35.808,35.808,19600.0
2014-04-25 15:00:00,54.36,54.42,54.31,54.41,24500.0,35.808,35.8475,35.7751,35.841,24500.0
2014-04-25 15:10:00,54.41,54.42,54.31,54.35,24600.0,35.841,35.8475,35.7751,35.8014,24600.0
2014-04-25 15:20:00,54.36,54.44,54.35,54.41,18900.0,35.808,35.8607,35.8014,35.841,18900.0
2014-04-25 15:30:00,54.4,54.44,54.3,54.37,45900.0,35.8344,35.8607,35.7685,35.8146,45900.0
2014-04-25 15:40:00,54.37,54.48,54.35,54.45,67300.0,35.8146,35.8871,35.8014,35.8673,67300.0
2014-04-25 15:50:00,54.45,54.48,54.33,54.38,123800.0,35.8673,35.8871,35.7883,35.8212,123800.0
2014-04-28 09:30:00,54.85,54.93,54.43,54.43,31400.0,36.1308,36.1835,35.8541,35.8541,31400.0
2014-04-28 09:40:00,54.45,54.51,54.22,54.27,54100.0,35.8673,35.9068,35.7158,35.7487,54100.0
2014-04-28 09:50:00,54.29,54.58,54.27,54.53,27400.0,35.7619,35.9529,35.7487,35.92,27400.0
2014-04-28 10:00:00,54.52,54.6,54.27,54.37,55700.0,35.9134,35.9661,35.7487,35.8146,55700.0
2014-04-28 10:10:00,54.4,54.42,54.3,54.38,32300.0,35.8344,35.8475,35.7685,35.8212,32300.0
2014-04-28 10:20:00,54.39,54.43,54.34,54.43,14800.0,35.8278,35.8541,35.7948,35.8541,14800.0
2014-04-28 10:30:00,54.41,54.5,54.34,54.4,74600.0,35.841,35.9002,35.7948,35.8344,74600.0
2014-04-28 10:40:00,54.4,54.4,54.27,54.27,43100.0,35.8344,35.8344,35.7487,35.7487,43100.0
2014-04-28 10:50:00,54.28,54.29,54.02,54.04,99200.0,35.7553,35.7619,35.5841,35.5972,99200.0
2014-04-28 11:00:00,54.03,54.17,53.81,53.83,86500.0,35.5906,35.6829,35.4457,35.4589,86500.0
2014-04-28 11:10:00,53.84,53.88,53.7,53.8,35500.0,35.4655,35.4918,35.3733,35.4391,35500.0
2014-04-28 11:20:00,53.8,53.86,53.66,53.69,30500.0,35.4391,35.4787,35.3469,35.3667,30500.0
2014-04-28 11:30:00,53.66,53.8,53.6,53.76,70400.0,35.3469,35.4391,35.3074,35.4128,70400.0
2014-04-28 11:40:00,53.75,53.76,53.51,53.58,41300.0,35.4062,35.4128,35.2481,35.2942,41300.0
2014-04-28 11:50:00,53.59,53.63,53.32,53.38,46300.0,35.3008,35.3272,35.1229,35.1625,46300.0
2014-04-28 12:00:00,53.37,53.45,53.28,53.28,29300.0,35.1559,35.2086,35.0966,35.0966,29300.0
2014-04-28 12:10:00,53.28,53.46,53.28,53.45,33900.0,35.0966,35.2152,35.0966,35.2086,33900.0
2014-04-28 12:20:00,53.46,53.46,53.33,53.36,56400.0,35.2152,35.2152,35.1295,35.1493,56400.0
2014-04-28 12:30:00,53.36,53.39,53.17,53.17,28600.0,35.1493,35.1691,35.0241,35.0241,28600.0
2014-04-28 12:40:00,53.19,53.34,53.19,53.27,15400.0,35.0373,35.1361,35.0373,35.09,15400.0
2014-04-28 12:50:00,53.28,53.34,53.19,53.34,23900.0,35.0966,35.1361,35.0373,35.1361,23900.0
2014-04-28 13:00:00,53.33,53.36,53.08,53.1,56600.0,35.1295,35.1493,34.9649,34.978,56600.0
2014-04-28 13:10:00,53.09,53.13,53.0,53.12,28300.0,34.9714,34.9978,34.9122,34.9912,28300.0
2014-04-28 13:20:00,53.1,53.2,53.03,53.19,47900.0,34.978,35.0439,34.9319,35.0373,47900.0
2014-04-28 13:30:00,53.2,53.24,53.07,53.17,16100.0,35.0439,35.0702,34.9583,35.0241,16100.0
2014-04-28 13:40:00,53.14,53.15,52.92,52.94,115300.0,35.0044,35.011,34.8595,34.8726,115300.0
2014-04-28 13:50:00,52.94,52.98,52.86,52.98,127700.0,34.8726,34.899,34.8199,34.899,127700.0
2014-04-28 14:00:00,52.99,52.99,52.88,52.98,39300.0,34.9056,34.9056,34.8331,34.899,39300.0
2014-04-28 14:10:00,53.0,53.11,52.98,53.11,66200.0,34.9122,34.9846,34.899,34.9846,66200.0
2014-04-28 14:20:00,53.11,53.23,53.1,53.22,49200.0,34.9846,35.0637,34.978,35.0571,49200.0
2014-04-28 14:30:00,53.23,53.27,53.18,53.22,24500.0,35.0637,35.09,35.0307,35.0571,24500.0
2014-04-28 14:40:00,53.21,53.36,53.14,53.34,36300.0,35.0505,35.1493,35.0044,35.1361,36300.0
2014-04-28 14:50:00,53.34,53.35,53.21,53.22,30300.0,35.1361,35.1427,35.0505,35.0571,30300.0
2014-04-28 15:00:00,53.23,53.26,53.2,53.25,104500.0,35.0637,35.0834,35.0439,35.0768,104500.0
2014-04-28 15:10:00,53.26,53.58,53.26,53.58,62000.0,35.0834,35.2942,35.0834,35.2942,62000.0
2014-04-28 15:20:00,53.59,53.68,53.5,53.66,47000.0,35.3008,35.3601,35.2415,35.3469,47000.0
2014-04-28 15:30:00,53.65,53.82,53.65,53.74,73300.0,35.3403,35.4523,35.3403,35.3996,73300.0
2014-04-28 15:40:00,53.75,53.82,53.71,53.71,115400.0,35.4062,35.4523,35.3798,35.3798,115400.0
2014-04-28 15:50:00,53.72,53.79,53.68,53.72,330200.0,35.3864,35.4325,35.3601,35.3864,330200.0
2014-04-29 09:30:00,53.29,53.48,52.4,52.46,220200.0,35.1032,35.2283,34.5169,34.5564,220200.0
2014-04-29 09:40:00,52.45,52.45,51.97,52.06,167600.0,34.5499,34.5499,34.2337,34.293,167600.0
2014-04-29 09:50:00,52.07,52.16,51.98,52.13,162800.0,34.2995,34.3588,34.2403,34.3391,162800.0
2014-04-29 10:00:00,52.14,52.33,52.06,52.27,134600.0,34.3457,34.4708,34.293,34.4313,134600.0
2014-04-29 10:10:00,52.28,52.74,52.28,52.55,219000.0,34.4379,34.7409,34.4379,34.6157,219000.0
2014-04-29 10:20:00,52.54,52.56,52.28,52.39,80100.0,34.6091,34.6223,34.4379,34.5103,80100.0
2014-04-29 10:30:00,52.38,52.51,52.35,52.38,111900.0,34.5038,34.5894,34.484,34.5038,111900.0
2014-04-29 10:40:00,52.41,52.77,52.39,52.66,96300.0,34.5235,34.7607,34.5103,34.6882,96300.0
2014-04-29 10:50:00,52.65,52.88,52.64,52.83,78600.0,34.6816,34.8331,34.675,34.8002,78600.0
2014-04-29 11:00:00,52.83,52.85,52.74,52.83,73600.0,34.8002,34.8133,34.7409,34.8002,73600.0
2014-04-29 11:10:00,52.83,52.87,52.73,52.83,71300.0,34.8002,34.8265,34.7343,34.8002,71300.0
2014-04-29 11:20:00,52.81,52.85,52.76,52.82,39300.0,34.787,34.8133,34.7541,34.7936,39300.0
2014-04-29 11:30:00,52.82,52.93,52.77,52.89,66400.0,34.7936,34.866,34.7607,34.8397,66400.0
2014-04-29 11:40:00,52.87,53.03,52.86,53.0,49800.0,34.8265,34.9319,34.8199,34.9122,49800.0
2014-04-29 11:50:00,53.0,53.05,52.9,53.05,31900.0,34.9122,34.9451,34.8463,34.9451,31900.0
2014-04-29 12:00:00,53.06,53.24,53.03,53.24,62700.0,34.9517,35.0702,34.9319,35.0702,62700.0
2014-04-29 12:10:00,53.23,53.27,53.17,53.25,41100.0,35.0637,35.09,35.0241,35.0768,41100.0
2014-04-29 12:20:00,53.25,53.32,53.21,53.26,80800.0,35.0768,35.1229,35.0505,35.0834,80800.0
2014-04-29 12:30:00,53.27,53.36,53.24,53.34,18500.0,35.09,35.1493,35.0702,35.1361,18500.0
2014-04-29 12:40:00,53.35,53.4,53.35,53.38,28800.0,35.1427,35.1756,35.1427,35.1625,28800.0
2014-04-29 12:50:00,53.38,53.51,53.37,53.49,109600.0,35.1625,35.2481,35.1559,35.2349,109600.0
2014-04-29 13:00:00,53.49,53.53,53.47,53.51,44100.0,35.2349,35.2613,35.2218,35.2481,44100.0
2014-04-29 13:10:00,53.5,53.54,53.38,53.48,30800.0,35.2415,35.2679,35.1625,35.2283,30800.0
2014-04-29 13:20:00,53.45,53.51,53.42,53.47,19000.0,35.2086,35.2481,35.1888,35.2218,19000.0
2014-04-29 13:30:00,53.46,53.49,53.4,53.41,20800.0,35.2152,35.2349,35.1756,35.1822,20800.0
2014-04-29 13:40:00,53.41,53.47,53.37,53.41,20500.0,35.1822,35.2218,35.1559,35.1822,20500.0
2014-04-29 13:50:00,53.43,53.51,53.43,53.49,39000.0,35.1954,35.2481,35.1954,35.2349,39000.0
2014-04-29 14:00:00,53.5,53.55,53.48,53.54,15300.0,35.2415,35.2745,35.2283,35.2679,15300.0
2014-04-29 14:10:00,53.53,53.54,53.46,53.47,26700.0,35.2613,35.2679,35.2152,35.2218,26700.0
2014-04-29 14:20:00,53.46,53.46,53.29,53.32,78800.0,35.2152,35.2152,35.1032,35.1229,78800.0
2014-04-29 14:30:00,53.32,53.37,53.28,53.3,35500.0,35.1229,35.1559,35.0966,35.1098,35500.0
2014-04-29 14:40:00,53.3,53.33,53.25,53.3,32700.0,35.1098,35.1295,35.0768,35.1098,32700.0
2014-04-29 14:50:00,53.3,53.38,53.28,53.32,25400.0,35.1098,35.1625,35.0966,35.1229,25400.0
2014-04-29 15:00:00,53.32,53.39,53.29,53.37,29700.0,35.1229,35.1691,35.1032,35.1559,29700.0
2014-04-29 15:10:00,53.37,53.4,53.34,53.4,60100.0,35.1559,35.1756,35.1361,35.1756,60100.0
2014-04-29 15:20:00,53.41,53.45,53.39,53.41,74100.0,35.1822,35.2086,35.1691,35.1822,74100.0
2014-04-29 15:30:00,53.41,53.43,53.38,53.43,63200.0,35.1822,35.1954,35.1625,35.1954,63200.0
2014-04-29 15:40:00,53.42,53.43,53.34,53.36,146000.0,35.1888,35.1954,35.1361,35.1493,146000.0
2014-04-29 15:50:00,53.37,53.39,53.28,53.31,304700.0,35.1559,35.1691,35.0966,35.1164,304700.0
2014-04-30 09:30:00,53.43,53.46,53.02,53.39,63600.0,35.1954,35.2152,34.9253,35.1691,63600.0
2014-04-30 09:40:00,53.4,53.48,53.24,53.31,9000.0,35.1756,35.2283,35.0702,35.1164,9000.0
2014-04-30 09:50:00,53.33,53.35,53.15,53.33,16800.0,35.1295,35.1427,35.011,35.1295,16800.0
2014-04-30 10:00:00,53.32,53.33,53.19,53.32,21200.0,35.1229,35.1295,35.0373,35.1229,21200.0
2014-04-30 10:10:00,53.35,53.45,53.33,53.44,8000.0,35.1427,35.2086,35.1295,35.202,8000.0
2014-04-30 10:20:00,53.43,53.55,53.36,53.51,7000.0,35.1954,35.2745,35.1493,35.2481,7000.0
2014-04-30 10:30:00,53.52,53.54,53.46,53.53,14500.0,35.2547,35.2679,35.2152,35.2613,14500.0
2014-04-30 10:40:00,53.53,53.66,53.52,53.64,37600.0,35.2613,35.3469,35.2547,35.3337,37600.0
2014-04-30 10:50:00,53.65,53.76,53.61,53.61,14700.0,35.3403,35.4128,35.314,35.314,14700.0
2014-04-30 11:00:00,53.63,53.65,53.58,53.59,13100.0,35.3272,35.3403,35.2942,35.3008,13100.0
2014-04-30 11:10:00,53.58,53.62,53.55,53.62,22600.0,35.2942,35.3206,35.2745,35.3206,22600.0
2014-04-30 11:20:00,53.6,53.74,53.58,53.74,46000.0,35.3074,35.3996,35.2942,35.3996,46000.0
2014-04-30 11:30:00,53.75,53.82,53.73,53.75,26300.0,35.4062,35.4523,35.393,35.4062,26300.0
2014-04-30 11:40:00,53.75,53.9,53.75,53.85,27500.0,35.4062,35.505,35.4062,35.4721,27500.0
2014-04-30 11:50:00,53.86,53.93,53.84,53.93,28200.0,35.4787,35.5248,35.4655,35.5248,28200.0
2014-04-30 12:00:00,53.93,53.99,53.84,53.86,40000.0,35.5248,35.5643,35.4655,35.4787,40000.0
2014-04-30 12:10:00,53.86,54.0,53.85,53.91,45300.0,35.4787,35.5709,35.4721,35.5116,45300.0
2014-04-30 12:20:00,53.93,53.93,53.86,53.9,7500.0,35.5248,35.5248,35.4787,35.505,7500.0
2014-04-30 12:30:00,53.88,53.92,53.85,53.88,10600.0,35.4918,35.5182,35.4721,35.4918,10600.0
2014-04-30 12:40:00,53.89,53.9,53.85,53.86,15100.0,35.4984,35.505,35.4721,35.4787,15100.0
2014-04-30 12:50:00,53.86,53.96,53.86,53.92,31700.0,35.4787,35.5445,35.4787,35.5182,31700.0
2014-04-30 13:00:00,53.92,53.97,53.91,53.96,15100.0,35.5182,35.5511,35.5116,35.5445,15100.0
2014-04-30 13:10:00,53.95,53.97,53.92,53.92,19100.0,35.5379,35.5511,35.5182,35.5182,19100.0
2014-04-30 13:20:00,53.91,53.99,53.9,53.93,17000.0,35.5116,35.5643,35.505,35.5248,17000.0
2014-04-30 13:30:00,53.93,53.94,53.9,53.91,12700.0,35.5248,35.5314,35.505,35.5116,12700.0
2014-04-30 13:40:00,53.91,53.94,53.88,53.92,20800.0,35.5116,35.5314,35.4918,35.5182,20800.0
2014-04-30 13:50:00,53.92,53.97,53.91,53.97,21800.0,35.5182,35.5511,35.5116,35.5511,21800.0
2014-04-30 14:00:00,53.96,54.07,53.84,53.91,40400.0,35.5445,35.617,35.4655,35.5116,40400.0
2014-04-30 14:10:00,53.9,53.9,53.76,53.82,39400.0,35.505,35.505,35.4128,35.4523,39400.0
2014-04-30 14:20:00,53.83,53.87,53.81,53.86,32800.0,35.4589,35.4852,35.4457,35.4787,32800.0
2014-04-30 14:30:00,53.87,53.91,53.84,53.84,32600.0,35.4852,35.5116,35.4655,35.4655,32600.0
2014-04-30 14:40:00,53.84,53.99,53.84,53.98,17700.0,35.4655,35.5643,35.4655,35.5577,17700.0
2014-04-30 14:50:00,53.99,54.01,53.91,53.92,17500.0,35.5643,35.5775,35.5116,35.5182,17500.0
2014-04-30 15:00:00,53.92,53.95,53.85,53.89,30900.0,35.5182,35.5379,35.4721,35.4984,30900.0
2014-04-30 15:10:00,53.9,53.93,53.83,53.92,37600.0,35.505,35.5248,35.4589,35.5182,37600.0
2014-04-30 15:20:00,53.91,53.93,53.87,53.92,28500.0,35.5116,35.5248,35.4852,35.5182,28500.0
2014-04-30 15:30:00,53.92,54.01,53.92,54.0,47500.0,35.5182,35.5775,35.5182,35.5709,47500.0
2014-04-30 15:40:00,53.99,54.02,53.95,54.0,113400.0,35.5643,35.5841,35.5379,35.5709,113400.0
2014-04-30 15:50:00,54.0,54.06,53.96,54.03,170100.0,35.5709,35.6104,35.5445,35.5906,170100.0
2014-05-01 09:30:00,53.94,54.01,53.66,54.0,63500.0,35.5314,35.5775,35.3469,35.5709,63500.0
2014-05-01 09:40:00,54.0,54.24,54.0,54.13,33500.0,35.5709,35.729,35.5709,35.6565,33500.0
2014-05-01 09:50:00,54.15,54.29,54.0,54.0,24500.0,35.6697,35.7619,35.5709,35.5709,24500.0
2014-05-01 10:00:00,53.98,54.08,53.92,53.95,16600.0,35.5577,35.6236,35.5182,35.5379,16600.0
2014-05-01 10:10:00,53.96,54.01,53.74,53.77,31100.0,35.5445,35.5775,35.3996,35.4194,31100.0
2014-05-01 10:20:00,53.77,54.07,53.71,53.99,23600.0,35.4194,35.617,35.3798,35.5643,23600.0
2014-05-01 10:30:00,54.0,54.22,53.98,54.22,19500.0,35.5709,35.7158,35.5577,35.7158,19500.0
2014-05-01 10:40:00,54.22,54.36,54.17,54.36,20600.0,35.7158,35.808,35.6829,35.808,20600.0
2014-05-01 10:50:00,54.37,54.51,54.36,54.44,28800.0,35.8146,35.9068,35.808,35.8607,28800.0
2014-05-01 11:00:00,54.45,54.52,54.45,54.45,33000.0,35.8673,35.9134,35.8673,35.8673,33000.0
2014-05-01 11:10:00,54.45,54.62,54.45,54.61,104100.0,35.8673,35.9793,35.8673,35.9727,104100.0
2014-05-01 11:20:00,54.61,54.75,54.6,54.7,35900.0,35.9727,36.0649,35.9661,36.032,35900.0
2014-05-01 11:30:00,54.68,54.87,54.67,54.74,44400.0,36.0188,36.144,36.0122,36.0583,44400.0
2014-05-01 11:40:00,54.73,54.84,54.71,54.84,30900.0,36.0517,36.1242,36.0386,36.1242,30900.0
2014-05-01 11:50:00,54.83,54.86,54.67,54.67,27700.0,36.1176,36.1374,36.0122,36.0122,27700.0
2014-05-01 12:00:00,54.65,54.78,54.64,54.7,27600.0,35.999,36.0847,35.9925,36.032,27600.0
2014-05-01 12:10:00,54.71,54.72,54.58,54.58,10100.0,36.0386,36.0452,35.9529,35.9529,10100.0
2014-05-01 12:20:00,54.57,54.6,54.51,54.54,11900.0,35.9463,35.9661,35.9068,35.9266,11900.0
2014-05-01 12:30:00,54.55,54.55,54.4,54.4,23700.0,35.9332,35.9332,35.8344,35.8344,23700.0
2014-05-01 12:40:00,54.4,54.43,54.3,54.34,11200.0,35.8344,35.8541,35.7685,35.7948,11200.0
2014-05-01 12:50:00,54.35,54.41,54.34,54.39,13200.0,35.8014,35.841,35.7948,35.8278,13200.0
2014-05-01 13:00:00,54.39,54.5,54.39,54.5,17000.0,35.8278,35.9002,35.8278,35.9002,17000.0
2014-05-01 13:10:00,54.49,54.5,54.43,54.46,21800.0,35.8936,35.9002,35.8541,35.8739,21800.0
2014-05-01 13:20:00,54.47,54.49,54.43,54.47,22200.0,35.8805,35.8936,35.8541,35.8805,22200.0
2014-05-01 13:30:00,54.44,54.49,54.41,54.48,22100.0,35.8607,35.8936,35.841,35.8871,22100.0
2014-05-01 13:40:00,54.49,54.49,54.39,54.41,14800.0,35.8936,35.8936,35.8278,35.841,14800.0
2014-05-01 13:50:00,54.4,54.44,54.34,54.35,36700.0,35.8344,35.8607,35.7948,35.8014,36700.0
2014-05-01 14:00:00,54.34,54.41,54.32,54.36,18300.0,35.7948,35.841,35.7817,35.808,18300.0
2014-05-01 14:10:00,54.36,54.4,54.31,54.32,15000.0,35.808,35.8344,35.7751,35.7817,15000.0
2014-05-01 14:20:00,54.32,54.38,54.3,54.38,15400.0,35.7817,35.8212,35.7685,35.8212,15400.0
2014-05-01 14:30:00,54.39,54.39,54.26,54.27,10300.0,35.8278,35.8278,35.7421,35.7487,10300.0
2014-05-01 14:40:00,54.27,54.3,54.18,54.24,25000.0,35.7487,35.7685,35.6894,35.729,25000.0
2014-05-01 14:50:00,54.24,54.27,54.19,54.22,19100.0,35.729,35.7487,35.696,35.7158,19100.0
2014-05-01 15:00:00,54.22,54.31,54.2,54.28,41000.0,35.7158,35.7751,35.7026,35.7553,41000.0
2014-05-01 15:10:00,54.29,54.41,54.24,54.33,32700.0,35.7619,35.841,35.729,35.7883,32700.0
2014-05-01 15:20:00,54.34,54.36,54.26,54.32,33700.0,35.7948,35.808,35.7421,35.7817,33700.0
2014-05-01 15:30:00,54.31,54.36,54.26,54.32,46600.0,35.7751,35.808,35.7421,35.7817,46600.0
2014-05-01 15:40:00,54.33,54.43,54.33,54.4,109300.0,35.7883,35.8541,35.7883,35.8344,109300.0
2014-05-01 15:50:00,54.41,54.47,54.41,54.47,105200.0,35.841,35.8805,35.841,35.8805,105200.0
2014-05-02 09:30:00,54.5,54.87,54.09,54.76,59200.0,35.9002,36.144,35.6302,36.0715,59200.0
2014-05-02 09:40:00,54.8,54.99,54.53,54.53,146400.0,36.0979,36.223,35.92,35.92,146400.0
2014-05-02 09:50:00,54.53,54.65,54.35,54.46,179900.0,35.92,35.999,35.8014,35.8739,179900.0
2014-05-02 10:00:00,54.48,54.5,54.36,54.47,54100.0,35.8871,35.9002,35.808,35.8805,54100.0
2014-05-02 10:10:00,54.47,54.68,54.46,54.62,189700.0,35.8805,36.0188,35.8739,35.9793,189700.0
2014-05-02 10:20:00,54.62,54.76,54.62,54.7,28200.0,35.9793,36.0715,35.9793,36.032,28200.0
2014-05-02 10:30:00,54.68,54.9,54.65,54.82,19300.0,36.0188,36.1637,35.999,36.111,19300.0
2014-05-02 10:40:00,54.8,54.82,54.49,54.5,22700.0,36.0979,36.111,35.8936,35.9002,22700.0
2014-05-02 10:50:00,54.48,54.59,54.45,54.48,64400.0,35.8871,35.9595,35.8673,35.8871,64400.0
2014-05-02 11:00:00,54.47,54.52,54.43,54.44,102600.0,35.8805,35.9134,35.8541,35.8607,102600.0
2014-05-02 11:10:00,54.44,54.47,54.35,54.47,22700.0,35.8607,35.8805,35.8014,35.8805,22700.0
2014-05-02 11:20:00,54.44,54.46,54.34,54.34,21800.0,35.8607,35.8739,35.7948,35.7948,21800.0
2014-05-02 11:30:00,54.36,54.48,54.35,54.44,19800.0,35.808,35.8871,35.8014,35.8607,19800.0
2014-05-02 11:40:00,54.42,54.55,54.41,54.51,23600.0,35.8475,35.9332,35.841,35.9068,23600.0
2014-05-02 11:50:00,54.51,54.65,54.49,54.6,21800.0,35.9068,35.999,35.8936,35.9661,21800.0
2014-05-02 12:00:00,54.61,54.63,54.54,54.56,20700.0,35.9727,35.9859,35.9266,35.9398,20700.0
2014-05-02 12:10:00,54.54,54.7,54.53,54.7,20700.0,35.9266,36.032,35.92,36.032,20700.0
2014-05-02 12:20:00,54.69,54.79,54.69,54.76,22900.0,36.0254,36.0913,36.0254,36.0715,22900.0
2014-05-02 12:30:00,54.76,54.85,54.75,54.83,25900.0,36.0715,36.1308,36.0649,36.1176,25900.0
2014-05-02 12:40:00,54.84,54.96,54.84,54.87,48100.0,36.1242,36.2032,36.1242,36.144,48100.0
2014-05-02 12:50:00,54.86,54.93,54.85,54.9,30000.0,36.1374,36.1835,36.1308,36.1637,30000.0
2014-05-02 13:00:00,54.9,54.92,54.85,54.85,14300.0,36.1637,36.1769,36.1308,36.1308,14300.0
2014-05-02 13:10:00,54.86,54.87,54.74,54.78,20300.0,36.1374,36.144,36.0583,36.0847,20300.0
2014-05-02 13:20:00,54.79,54.86,54.75,54.77,30800.0,36.0913,36.1374,36.0649,36.0781,30800.0
2014-05-02 13:30:00,54.76,54.77,54.7,54.75,23300.0,36.0715,36.0781,36.032,36.0649,23300.0
2014-05-02 13:40:00,54.73,54.76,54.69,54.71,10600.0,36.0517,36.0715,36.0254,36.0386,10600.0
2014-05-02 13:50:00,54.72,54.74,54.56,54.56,17300.0,36.0452,36.0583,35.9398,35.9398,17300.0
2014-05-02 14:00:00,54.56,54.56,54.45,54.45,209800.0,35.9398,35.9398,35.8673,35.8673,209800.0
2014-05-02 14:10:00,54.45,54.56,54.44,54.55,21700.0,35.8673,35.9398,35.8607,35.9332,21700.0
2014-05-02 14:20:00,54.55,54.59,54.48,54.48,22800.0,35.9332,35.9595,35.8871,35.8871,22800.0
2014-05-02 14:30:00,54.48,54.62,54.48,54.58,24700.0,35.8871,35.9793,35.8871,35.9529,24700.0
2014-05-02 14:40:00,54.56,54.6,54.54,54.56,18700.0,35.9398,35.9661,35.9266,35.9398,18700.0
2014-05-02 14:50:00,54.57,54.6,54.54,54.54,18100.0,35.9463,35.9661,35.9266,35.9266,18100.0
2014-05-02 15:00:00,54.54,54.68,54.54,54.68,36700.0,35.9266,36.0188,35.9266,36.0188,36700.0
2014-05-02 15:10:00,54.68,54.68,54.55,54.55,32400.0,36.0188,36.0188,35.9332,35.9332,32400.0
2014-05-02 15:20:00,54.55,54.55,54.44,54.47,27300.0,35.9332,35.9332,35.8607,35.8805,27300.0
2014-05-02 15:30:00,54.46,54.52,54.44,54.48,83100.0,35.8739,35.9134,35.8607,35.8871,83100.0
2014-05-02 15:40:00,54.49,54.53,54.45,54.51,31500.0,35.8936,35.92,35.8673,35.9068,31500.0
2014-05-02 15:50:00,54.52,54.59,54.52,54.54,82500.0,35.9134,35.9595,35.9134,35.9266,82500.0
2014-05-05 09:30:00,54.31,54.51,53.89,54.1,40300.0,35.7751,35.9068,35.4984,35.6367,40300.0
2014-05-05 09:40:00,54.06,54.21,54.02,54.15,10600.0,35.6104,35.7092,35.5841,35.6697,10600.0
2014-05-05 09:50:00,54.1,54.49,54.1,54.49,10800.0,35.6367,35.8936,35.6367,35.8936,10800.0
2014-05-05 10:00:00,54.5,54.57,54.35,54.44,9200.0,35.9002,35.9463,35.8014,35.8607,9200.0
2014-05-05 10:10:00,54.42,54.63,54.42,54.63,35800.0,35.8475,35.9859,35.8475,35.9859,35800.0
2014-05-05 10:20:00,54.63,54.64,54.43,54.46,20200.0,35.9859,35.9925,35.8541,35.8739,20200.0
2014-05-05 10:30:00,54.44,54.54,54.39,54.51,18300.0,35.8607,35.9266,35.8278,35.9068,18300.0
2014-05-05 10:40:00,54.51,54.65,54.49,54.5,14600.0,35.9068,35.999,35.8936,35.9002,14600.0
2014-05-05 10:50:00,54.5,54.58,54.49,54.51,25300.0,35.9002,35.9529,35.8936,35.9068,25300.0
2014-05-05 11:00:00,54.5,54.53,54.4,54.5,15800.0,35.9002,35.92,35.8344,35.9002,15800.0
2014-05-05 11:10:00,54.49,54.59,54.45,54.59,21900.0,35.8936,35.9595,35.8673,35.9595,21900.0
2014-05-05 11:20:00,54.58,54.66,54.58,54.64,18400.0,35.9529,36.0056,35.9529,35.9925,18400.0
2014-05-05 11:30:00,54.64,54.7,54.64,54.69,11200.0,35.9925,36.032,35.9925,36.0254,11200.0
2014-05-05 11:40:00,54.7,54.75,54.65,54.72,17500.0,36.032,36.0649,35.999,36.0452,17500.0
2014-05-05 11:50:00,54.72,54.74,54.64,54.71,17100.0,36.0452,36.0583,35.9925,36.0386,17100.0
2014-05-05 12:00:00,54.71,54.78,54.69,54.74,16700.0,36.0386,36.0847,36.0254,36.0583,16700.0
2014-05-05 12:10:00,54.74,54.79,54.73,54.76,30900.0,36.0583,36.0913,36.0517,36.0715,30900.0
2014-05-05 12:20:00,54.76,54.78,54.69,54.69,36100.0,36.0715,36.0847,36.0254,36.0254,36100.0
2014-05-05 12:30:00,54.7,54.81,54.65,54.81,177800.0,36.032,36.1044,35.999,36.1044,177800.0
2014-05-05 12:40:00,54.81,54.94,54.79,54.91,39700.0,36.1044,36.1901,36.0913,36.1703,39700.0
2014-05-05 12:50:00,54.91,54.98,54.88,54.89,39900.0,36.1703,36.2164,36.1506,36.1571,39900.0
2014-05-05 13:00:00,54.87,54.89,54.84,54.84,32100.0,36.144,36.1571,36.1242,36.1242,32100.0
2014-05-05 13:10:00,54.85,54.93,54.76,54.93,59600.0,36.1308,36.1835,36.0715,36.1835,59600.0
2014-05-05 13:20:00,54.92,55.0,54.86,54.86,39800.0,36.1769,36.2296,36.1374,36.1374,39800.0
2014-05-05 13:30:00,54.86,55.0,54.86,55.0,38900.0,36.1374,36.2296,36.1374,36.2296,38900.0
2014-05-05 13:40:00,54.99,55.11,54.98,55.1,20500.0,36.223,36.3021,36.2164,36.2955,20500.0
2014-05-05 13:50:00,55.1,55.17,55.09,55.13,25900.0,36.2955,36.3416,36.2889,36.3152,25900.0
2014-05-05 14:00:00,55.13,55.19,55.13,55.18,29700.0,36.3152,36.3548,36.3152,36.3482,29700.0
2014-05-05 14:10:00,55.19,55.19,55.09,55.14,107000.0,36.3548,36.3548,36.2889,36.3218,107000.0
2014-05-05 14:20:00,55.13,55.16,55.08,55.08,56000.0,36.3152,36.335,36.2823,36.2823,56000.0
2014-05-05 14:30:00,55.08,55.11,55.04,55.09,37600.0,36.2823,36.3021,36.2559,36.2889,37600.0
2014-05-05 14:40:00,55.09,55.14,55.05,55.14,34400.0,36.2889,36.3218,36.2625,36.3218,34400.0
2014-05-05 14:50:00,55.15,55.15,55.09,55.11,26900.0,36.3284,36.3284,36.2889,36.3021,26900.0
2014-05-05 15:00:00,55.11,55.22,55.08,55.09,214500.0,36.3021,36.3745,36.2823,36.2889,214500.0
2014-05-05 15:10:00,55.09,55.17,55.08,55.15,54300.0,36.2889,36.3416,36.2823,36.3284,54300.0
2014-05-05 15:20:00,55.14,55.19,55.13,55.19,46400.0,36.3218,36.3548,36.3152,36.3548,46400.0
2014-05-05 15:30:00,55.19,55.3,55.19,55.28,93400.0,36.3548,36.4272,36.3548,36.414,93400.0
2014-05-05 15:40:00,55.29,55.29,55.24,55.28,85800.0,36.4206,36.4206,36.3877,36.414,85800.0
2014-05-05 15:50:00,55.28,55.35,55.25,55.33,156600.0,36.414,36.4601,36.3943,36.447,156600.0
2014-05-06 09:30:00,55.08,55.08,54.6,54.69,62500.0,36.2823,36.2823,35.9661,36.0254,62500.0
2014-05-06 09:40:00,54.67,54.81,54.46,54.76,67600.0,36.0122,36.1044,35.8739,36.0715,67600.0
2014-05-06 09:50:00,54.73,54.93,54.73,54.82,30300.0,36.0517,36.1835,36.0517,36.111,30300.0
2014-05-06 10:00:00,54.85,55.04,54.84,54.99,75100.0,36.1308,36.2559,36.1242,36.223,75100.0
2014-05-06 10:10:00,55.0,55.1,54.99,55.0,61000.0,36.2296,36.2955,36.223,36.2296,61000.0
2014-05-06 10:20:00,55.0,55.07,54.96,55.03,73400.0,36.2296,36.2757,36.2032,36.2494,73400.0
2014-05-06 10:30:00,55.01,55.17,55.0,55.12,33400.0,36.2362,36.3416,36.2296,36.3086,33400.0
2014-05-06 10:40:00,55.11,55.17,55.06,55.16,108800.0,36.3021,36.3416,36.2691,36.335,108800.0
2014-05-06 10:50:00,55.17,55.18,55.09,55.1,51400.0,36.3416,36.3482,36.2889,36.2955,51400.0
2014-05-06 11:00:00,55.1,55.1,55.02,55.04,57100.0,36.2955,36.2955,36.2428,36.2559,57100.0
2014-05-06 11:10:00,55.05,55.18,55.04,55.18,35500.0,36.2625,36.3482,36.2559,36.3482,35500.0
2014-05-06 11:20:00,55.18,55.3,55.18,55.29,65300.0,36.3482,36.4272,36.3482,36.4206,65300.0
2014-05-06 11:30:00,55.3,55.31,55.22,55.29,50900.0,36.4272,36.4338,36.3745,36.4206,50900.0
2014-05-06 11:40:00,55.27,55.27,55.15,55.22,51100.0,36.4075,36.4075,36.3284,36.3745,51100.0
2014-05-06 11:50:00,55.21,55.34,55.19,55.32,20800.0,36.3679,36.4536,36.3548,36.4404,20800.0
2014-05-06 12:00:00,55.32,55.38,55.31,55.37,18800.0,36.4404,36.4799,36.4338,36.4733,18800.0
2014-05-06 12:10:00,55.37,55.41,55.37,55.4,40900.0,36.4733,36.4997,36.4733,36.4931,40900.0
2014-05-06 12:20:00,55.39,55.4,55.31,55.35,28400.0,36.4865,36.4931,36.4338,36.4601,28400.0
2014-05-06 12:30:00,55.35,55.43,55.34,55.41,44000.0,36.4601,36.5128,36.4536,36.4997,44000.0
2014-05-06 12:40:00,55.39,55.4,55.34,55.37,13900.0,36.4865,36.4931,36.4536,36.4733,13900.0
2014-05-06 12:50:00,55.37,55.39,55.35,55.38,9400.0,36.4733,36.4865,36.4601,36.4799,9400.0
2014-05-06 13:00:00,55.38,55.44,55.38,55.39,24900.0,36.4799,36.5194,36.4799,36.4865,24900.0
2014-05-06 13:10:00,55.38,55.42,55.38,55.42,72000.0,36.4799,36.5063,36.4799,36.5063,72000.0
2014-05-06 13:20:00,55.41,55.45,55.37,55.41,37900.0,36.4997,36.526,36.4733,36.4997,37900.0
2014-05-06 13:30:00,55.4,55.41,54.98,54.99,82100.0,36.4931,36.4997,36.2164,36.223,82100.0
2014-05-06 13:40:00,54.99,55.18,54.97,55.16,42300.0,36.223,36.3482,36.2098,36.335,42300.0
2014-05-06 13:50:00,55.16,55.3,55.16,55.24,37700.0,36.335,36.4272,36.335,36.3877,37700.0
2014-05-06 14:00:00,55.25,55.3,55.23,55.3,39300.0,36.3943,36.4272,36.3811,36.4272,39300.0
2014-05-06 14:10:00,55.29,55.3,55.24,55.3,27000.0,36.4206,36.4272,36.3877,36.4272,27000.0
2014-05-06 14:20:00,55.29,55.29,55.22,55.24,30900.0,36.4206,36.4206,36.3745,36.3877,30900.0
2014-05-06 14:30:00,55.24,55.27,55.22,55.23,38600.0,36.3877,36.4075,36.3745,36.3811,38600.0
2014-05-06 14:40:00,55.23,55.32,55.19,55.23,41900.0,36.3811,36.4404,36.3548,36.3811,41900.0
2014-05-06 14:50:00,55.23,55.31,55.23,55.27,21200.0,36.3811,36.4338,36.3811,36.4075,21200.0
2014-05-06 15:00:00,55.25,55.26,55.17,55.25,38200.0,36.3943,36.4009,36.3416,36.3943,38200.0
2014-05-06 15:10:00,55.26,55.28,55.16,55.16,95900.0,36.4009,36.414,36.335,36.335,95900.0
2014-05-06 15:20:00,55.16,55.22,55.08,55.1,28700.0,36.335,36.3745,36.2823,36.2955,28700.0
2014-05-06 15:30:00,55.11,55.27,55.1,55.27,86700.0,36.3021,36.4075,36.2955,36.4075,86700.0
2014-05-06 15:40:00,55.26,55.26,55.03,55.06,61300.0,36.4009,36.4009,36.2494,36.2691,61300.0
2014-05-06 15:50:00,55.07,55.07,55.01,55.02,87500.0,36.2757,36.2757,36.2362,36.2428,87500.0
2014-05-07 09:30:00,55.13,55.13,54.63,54.79,66500.0,36.3152,36.3152,35.9859,36.0913,66500.0
2014-05-07 09:40:00,54.78,54.82,54.5,54.75,23600.0,36.0847,36.111,35.9002,36.0649,23600.0
2014-05-07 09:50:00,54.8,54.81,54.33,54.33,42500.0,36.0979,36.1044,35.7883,35.7883,42500.0
2014-05-07 10:00:00,54.33,54.52,54.33,54.39,86900.0,35.7883,35.9134,35.7883,35.8278,86900.0
2014-05-07 10:10:00,54.38,54.43,54.27,54.33,158500.0,35.8212,35.8541,35.7487,35.7883,158500.0
2014-05-07 10:20:00,54.35,54.43,54.31,54.42,33000.0,35.8014,35.8541,35.7751,35.8475,33000.0
2014-05-07 10:30:00,54.41,54.75,54.38,54.74,140300.0,35.841,36.0649,35.8212,36.0583,140300.0
2014-05-07 10:40:00,54.74,54.78,54.54,54.66,63200.0,36.0583,36.0847,35.9266,36.0056,63200.0
2014-05-07 10:50:00,54.67,54.72,54.61,54.65,28500.0,36.0122,36.0452,35.9727,35.999,28500.0
2014-05-07 11:00:00,54.63,54.7,54.56,54.7,24600.0,35.9859,36.032,35.9398,36.032,24600.0
2014-05-07 11:10:00,54.69,54.76,54.59,54.63,29300.0,36.0254,36.0715,35.9595,35.9859,29300.0
2014-05-07 11:20:00,54.61,54.7,54.6,54.69,21400.0,35.9727,36.032,35.9661,36.0254,21400.0
2014-05-07 11:30:00,54.69,54.93,54.68,54.89,38300.0,36.0254,36.1835,36.0188,36.1571,38300.0
2014-05-07 11:40:00,54.91,55.02,54.9,54.92,39800.0,36.1703,36.2428,36.1637,36.1769,39800.0
2014-05-07 11:50:00,54.93,54.99,54.9,54.9,13600.0,36.1835,36.223,36.1637,36.1637,13600.0
2014-05-07 12:00:00,54.89,54.89,54.82,54.86,14400.0,36.1571,36.1571,36.111,36.1374,14400.0
2014-05-07 12:10:00,54.86,54.88,54.83,54.88,9500.0,36.1374,36.1506,36.1176,36.1506,9500.0
2014-05-07 12:20:00,54.89,54.93,54.82,54.83,9600.0,36.1571,36.1835,36.111,36.1176,9600.0
2014-05-07 12:30:00,54.83,54.87,54.82,54.86,11800.0,36.1176,36.144,36.111,36.1374,11800.0
2014-05-07 12:40:00,54.86,54.87,54.75,54.79,10900.0,36.1374,36.144,36.0649,36.0913,10900.0
2014-05-07 12:50:00,54.79,54.79,54.66,54.66,17100.0,36.0913,36.0913,36.0056,36.0056,17100.0
2014-05-07 13:00:00,54.65,54.69,54.58,54.6,19800.0,35.999,36.0254,35.9529,35.9661,19800.0
2014-05-07 13:10:00,54.6,54.7,54.6,54.66,50100.0,35.9661,36.032,35.9661,36.0056,50100.0
2014-05-07 13:20:00,54.66,54.67,54.61,54.61,39100.0,36.0056,36.0122,35.9727,35.9727,39100.0
2014-05-07 13:30:00,54.62,54.68,54.6,54.6,49300.0,35.9793,36.0188,35.9661,35.9661,49300.0
2014-05-07 13:40:00,54.6,54.61,54.55,54.55,12000.0,35.9661,35.9727,35.9332,35.9332,12000.0
2014-05-07 13:50:00,54.54,54.54,54.42,54.42,21600.0,35.9266,35.9266,35.8475,35.8475,21600.0
2014-05-07 14:00:00,54.41,54.56,54.4,54.55,54500.0,35.841,35.9398,35.8344,35.9332,54500.0
2014-05-07 14:10:00,54.55,54.63,54.54,54.56,42800.0,35.9332,35.9859,35.9266,35.9398,42800.0
2014-05-07 14:20:00,54.57,54.83,54.56,54.79,135700.0,35.9463,36.1176,35.9398,36.0913,135700.0
2014-05-07 14:30:00,54.79,54.84,54.78,54.82,13600.0,36.0913,36.1242,36.0847,36.111,13600.0
2014-05-07 14:40:00,54.83,54.92,54.83,54.9,16500.0,36.1176,36.1769,36.1176,36.1637,16500.0
2014-05-07 14:50:00,54.9,54.96,54.87,54.95,34100.0,36.1637,36.2032,36.144,36.1967,34100.0
2014-05-07 15:00:00,54.95,54.96,54.79,54.84,22800.0,36.1967,36.2032,36.0913,36.1242,22800.0
2014-05-07 15:10:00,54.84,54.84,54.77,54.78,14000.0,36.1242,36.1242,36.0781,36.0847,14000.0
2014-05-07 15:20:00,54.77,54.84,54.73,54.83,31700.0,36.0781,36.1242,36.0517,36.1176,31700.0
2014-05-07 15:30:00,54.84,54.88,54.77,54.79,85100.0,36.1242,36.1506,36.0781,36.0913,85100.0
2014-05-07 15:40:00,54.79,54.86,54.78,54.82,103900.0,36.0913,36.1374,36.0847,36.111,103900.0
2014-05-07 15:50:00,54.83,55.05,54.83,55.02,102400.0,36.1176,36.2625,36.1176,36.2428,102400.0
2014-05-08 09:30:00,55.03,55.23,54.69,55.21,25900.0,36.2494,36.3811,36.0254,36.3679,25900.0
2014-05-08 09:40:00,55.22,55.3,55.06,55.27,15700.0,36.3745,36.4272,36.2691,36.4075,15700.0
2014-05-08 09:50:00,55.28,55.38,55.21,55.33,37200.0,36.414,36.4799,36.3679,36.447,37200.0
2014-05-08 10:00:00,55.34,55.7,55.34,55.67,82200.0,36.4536,36.6907,36.4536,36.6709,82200.0
2014-05-08 10:10:00,55.67,55.69,55.56,55.56,28200.0,36.6709,36.6841,36.5985,36.5985,28200.0
2014-05-08 10:20:00,55.56,55.69,55.56,55.63,37700.0,36.5985,36.6841,36.5985,36.6446,37700.0
2014-05-08 10:30:00,55.65,55.77,55.62,55.75,26300.0,36.6578,36.7368,36.638,36.7236,26300.0
2014-05-08 10:40:00,55.75,55.78,55.6,55.64,38600.0,36.7236,36.7434,36.6248,36.6512,38600.0
2014-05-08 10:50:00,55.64,55.72,55.6,55.72,61700.0,36.6512,36.7039,36.6248,36.7039,61700.0
2014-05-08 11:00:00,55.72,55.82,55.72,55.79,25400.0,36.7039,36.7697,36.7039,36.75,25400.0
2014-05-08 11:10:00,55.79,55.88,55.72,55.79,93400.0,36.75,36.8093,36.7039,36.75,93400.0
2014-05-08 11:20:00,55.79,55.81,55.72,55.74,32300.0,36.75,36.7632,36.7039,36.717,32300.0
2014-05-08 11:30:00,55.75,55.93,55.75,55.91,22100.0,36.7236,36.8422,36.7236,36.829,22100.0
2014-05-08 11:40:00,55.91,55.94,55.89,55.93,19800.0,36.829,36.8488,36.8159,36.8422,19800.0
2014-05-08 11:50:00,55.92,56.0,55.92,55.98,29200.0,36.8356,36.8883,36.8356,36.8751,29200.0
2014-05-08 12:00:00,55.97,55.99,55.92,55.99,33100.0,36.8686,36.8817,36.8356,36.8817,33100.0
2014-05-08 12:10:00,55.99,56.07,55.97,56.04,38900.0,36.8817,36.9344,36.8686,36.9147,38900.0
2014-05-08 12:20:00,56.04,56.12,56.03,56.09,27800.0,36.9147,36.9674,36.9081,36.9476,27800.0
2014-05-08 12:30:00,56.08,56.12,56.08,56.11,19500.0,36.941,36.9674,36.941,36.9608,19500.0
2014-05-08 12:40:00,56.12,56.14,56.1,56.11,31400.0,36.9674,36.9805,36.9542,36.9608,31400.0
2014-05-08 12:50:00,56.08,56.08,55.84,55.87,13600.0,36.941,36.941,36.7829,36.8027,13600.0
2014-05-08 13:00:00,55.87,55.93,55.83,55.92,15400.0,36.8027,36.8422,36.7763,36.8356,15400.0
2014-05-08 13:10:00,55.91,55.93,55.77,55.77,75800.0,36.829,36.8422,36.7368,36.7368,75800.0
2014-05-08 13:20:00,55.77,55.79,55.65,55.71,20900.0,36.7368,36.75,36.6578,36.6973,20900.0
2014-05-08 13:30:00,55.72,55.73,55.67,55.68,13900.0,36.7039,36.7105,36.6709,36.6775,13900.0
2014-05-08 13:40:00,55.67,55.68,55.54,55.54,19500.0,36.6709,36.6775,36.5853,36.5853,19500.0
2014-05-08 13:50:00,55.54,55.54,55.41,55.47,24900.0,36.5853,36.5853,36.4997,36.5392,24900.0
2014-05-08 14:00:00,55.47,55.48,55.31,55.32,31200.0,36.5392,36.5458,36.4338,36.4404,31200.0
2014-05-08 14:10:00,55.3,55.32,55.26,55.32,43700.0,36.4272,36.4404,36.4009,36.4404,43700.0
2014-05-08 14:20:00,55.33,55.34,55.25,55.33,16700.0,36.447,36.4536,36.3943,36.447,16700.0
2014-05-08 14:30:00,55.32,55.33,55.24,55.25,23400.0,36.4404,36.447,36.3877,36.3943,23400.0
2014-05-08 14:40:00,55.25,55.27,55.06,55.08,39100.0,36.3943,36.4075,36.2691,36.2823,39100.0
2014-05-08 14:50:00,55.08,55.21,55.06,55.13,73600.0,36.2823,36.3679,36.2691,36.3152,73600.0
2014-05-08 15:00:00,55.11,55.15,54.99,55.02,128600.0,36.3021,36.3284,36.223,36.2428,128600.0
2014-05-08 15:10:00,55.01,55.16,54.99,55.13,30500.0,36.2362,36.335,36.223,36.3152,30500.0
2014-05-08 15:20:00,55.13,55.27,55.12,55.25,37700.0,36.3152,36.4075,36.3086,36.3943,37700.0
2014-05-08 15:30:00,55.25,55.34,55.23,55.3,97000.0,36.3943,36.4536,36.3811,36.4272,97000.0
2014-05-08 15:40:00,55.3,55.33,55.26,55.31,134800.0,36.4272,36.447,36.4009,36.4338,134800.0
2014-05-08 15:50:00,55.31,55.34,55.26,55.31,166700.0,36.4338,36.4536,36.4009,36.4338,166700.0
2014-05-09 09:30:00,55.26,55.3,55.02,55.05,29200.0,36.4009,36.4272,36.2428,36.2625,29200.0
2014-05-09 09:40:00,55.0,55.04,54.81,54.97,49300.0,36.2296,36.2559,36.1044,36.2098,49300.0
2014-05-09 09:50:00,54.93,55.04,54.82,54.89,47500.0,36.1835,36.2559,36.111,36.1571,47500.0
2014-05-09 10:00:00,54.87,54.96,54.82,54.94,40400.0,36.144,36.2032,36.111,36.1901,40400.0
2014-05-09 10:10:00,54.94,55.25,54.94,55.15,16400.0,36.1901,36.3943,36.1901,36.3284,16400.0
2014-05-09 10:20:00,55.16,55.16,55.06,55.08,14100.0,36.335,36.335,36.2691,36.2823,14100.0
2014-05-09 10:30:00,55.09,55.11,55.0,55.02,18400.0,36.2889,36.3021,36.2296,36.2428,18400.0
2014-05-09 10:40:00,55.03,55.07,54.98,55.02,23000.0,36.2494,36.2757,36.2164,36.2428,23000.0
2014-05-09 10:50:00,55.03,55.03,54.9,54.92,21300.0,36.2494,36.2494,36.1637,36.1769,21300.0
2014-05-09 11:00:00,54.88,54.93,54.85,54.85,7000.0,36.1506,36.1835,36.1308,36.1308,7000.0
2014-05-09 11:10:00,54.84,54.95,54.84,54.93,8500.0,36.1242,36.1967,36.1242,36.1835,8500.0
2014-05-09 11:20:00,54.92,55.11,54.91,55.11,26300.0,36.1769,36.3021,36.1703,36.3021,26300.0
2014-05-09 11:30:00,55.11,55.21,55.04,55.17,23600.0,36.3021,36.3679,36.2559,36.3416,23600.0
2014-05-09 11:40:00,55.21,55.29,55.15,55.29,10400.0,36.3679,36.4206,36.3284,36.4206,10400.0
2014-05-09 11:50:00,55.28,55.34,55.21,55.32,11900.0,36.414,36.4536,36.3679,36.4404,11900.0
2014-05-09 12:00:00,55.3,55.32,55.23,55.26,9200.0,36.4272,36.4404,36.3811,36.4009,9200.0
2014-05-09 12:10:00,55.26,55.48,55.26,55.48,9600.0,36.4009,36.5458,36.4009,36.5458,9600.0
2014-05-09 12:20:00,55.48,55.48,55.34,55.38,12800.0,36.5458,36.5458,36.4536,36.4799,12800.0
2014-05-09 12:30:00,55.38,55.61,55.37,55.59,17100.0,36.4799,36.6314,36.4733,36.6182,17100.0
2014-05-09 12:40:00,55.59,55.63,55.51,55.54,16400.0,36.6182,36.6446,36.5655,36.5853,16400.0
2014-05-09 12:50:00,55.55,55.59,55.46,55.47,12700.0,36.5919,36.6182,36.5326,36.5392,12700.0
2014-05-09 13:00:00,55.49,55.53,55.41,55.41,21700.0,36.5524,36.5787,36.4997,36.4997,21700.0
2014-05-09 13:10:00,55.4,55.42,55.36,55.42,16100.0,36.4931,36.5063,36.4667,36.5063,16100.0
2014-05-09 13:20:00,55.41,55.42,55.36,55.39,5900.0,36.4997,36.5063,36.4667,36.4865,5900.0
2014-05-09 13:30:00,55.4,55.45,55.31,55.39,15900.0,36.4931,36.526,36.4338,36.4865,15900.0
2014-05-09 13:40:00,55.39,55.39,55.3,55.31,7800.0,36.4865,36.4865,36.4272,36.4338,7800.0
2014-05-09 13:50:00,55.28,55.33,55.28,55.28,7600.0,36.414,36.447,36.414,36.414,7600.0
2014-05-09 14:00:00,55.29,55.3,55.22,55.25,17000.0,36.4206,36.4272,36.3745,36.3943,17000.0
2014-05-09 14:10:00,55.23,55.3,55.15,55.18,8000.0,36.3811,36.4272,36.3284,36.3482,8000.0
2014-05-09 14:20:00,55.17,55.21,55.15,55.15,13400.0,36.3416,36.3679,36.3284,36.3284,13400.0
2014-05-09 14:30:00,55.15,55.25,55.15,55.24,16600.0,36.3284,36.3943,36.3284,36.3877,16600.0
2014-05-09 14:40:00,55.23,55.24,55.19,55.2,9500.0,36.3811,36.3877,36.3548,36.3613,9500.0
2014-05-09 14:50:00,55.22,55.32,55.18,55.27,13200.0,36.3745,36.4404,36.3482,36.4075,13200.0
2014-05-09 15:00:00,55.29,55.39,55.29,55.38,10400.0,36.4206,36.4865,36.4206,36.4799,10400.0
2014-05-09 15:10:00,55.37,55.39,55.26,55.28,21800.0,36.4733,36.4865,36.4009,36.414,21800.0
2014-05-09 15:20:00,55.3,55.3,55.22,55.26,30000.0,36.4272,36.4272,36.3745,36.4009,30000.0
2014-05-09 15:30:00,55.25,55.32,55.24,55.32,42000.0,36.3943,36.4404,36.3877,36.4404,42000.0
2014-05-09 15:40:00,55.33,55.44,55.32,55.41,61200.0,36.447,36.5194,36.4404,36.4997,61200.0
2014-05-09 15:50:00,55.41,55.42,55.34,55.39,90000.0,36.4997,36.5063,36.4536,36.4865,90000.0
2014-05-12 09:30:00,55.58,55.73,55.47,55.58,42500.0,36.6117,36.7105,36.5392,36.6117,42500.0
2014-05-12 09:40:00,55.65,55.87,55.62,55.84,12000.0,36.6578,36.8027,36.638,36.7829,12000.0
2014-05-12 09:50:00,55.86,55.87,55.79,55.81,25600.0,36.7961,36.8027,36.75,36.7632,25600.0
2014-05-12 10:00:00,55.8,55.84,55.7,55.7,48300.0,36.7566,36.7829,36.6907,36.6907,48300.0
2014-05-12 10:10:00,55.69,55.98,55.69,55.96,51400.0,36.6841,36.8751,36.6841,36.862,51400.0
2014-05-12 10:20:00,55.97,55.98,55.89,55.96,25100.0,36.8686,36.8751,36.8159,36.862,25100.0
2014-05-12 10:30:00,55.97,56.03,55.94,56.03,78400.0,36.8686,36.9081,36.8488,36.9081,78400.0
2014-05-12 10:40:00,56.03,56.19,56.0,56.15,20300.0,36.9081,37.0135,36.8883,36.9871,20300.0
2014-05-12 10:50:00,56.15,56.15,56.0,56.04,105500.0,36.9871,36.9871,36.8883,36.9147,105500.0
2014-05-12 11:00:00,56.04,56.08,55.96,55.98,64600.0,36.9147,36.941,36.862,36.8751,64600.0
2014-05-12 11:10:00,55.97,55.99,55.93,55.99,22400.0,36.8686,36.8817,36.8422,36.8817,22400.0
2014-05-12 11:20:00,55.99,56.02,55.97,56.01,111400.0,36.8817,36.9015,36.8686,36.8949,111400.0
2014-05-12 11:30:00,56.01,56.09,56.01,56.04,30600.0,36.8949,36.9476,36.8949,36.9147,30600.0
2014-05-12 11:40:00,56.02,56.14,56.02,56.1,26900.0,36.9015,36.9805,36.9015,36.9542,26900.0
2014-05-12 11:50:00,56.11,56.13,56.05,56.07,21300.0,36.9608,36.974,36.9213,36.9344,21300.0
2014-05-12 12:00:00,56.08,56.14,56.06,56.14,41400.0,36.941,36.9805,36.9278,36.9805,41400.0
2014-05-12 12:10:00,56.13,56.19,56.1,56.19,20800.0,36.974,37.0135,36.9542,37.0135,20800.0
2014-05-12 12:20:00,56.18,56.29,56.15,56.26,51800.0,37.0069,37.0793,36.9871,37.0596,51800.0
2014-05-12 12:30:00,56.26,56.3,56.22,56.29,22700.0,37.0596,37.0859,37.0332,37.0793,22700.0
2014-05-12 12:40:00,56.29,56.29,56.2,56.22,12500.0,37.0793,37.0793,37.0201,37.0332,12500.0
2014-05-12 12:50:00,56.22,56.22,56.14,56.17,12100.0,37.0332,37.0332,36.9805,37.0003,12100.0
2014-05-12 13:00:00,56.17,56.19,56.15,56.16,16900.0,37.0003,37.0135,36.9871,36.9937,16900.0
2014-05-12 13:10:00,56.17,56.18,56.12,56.13,20200.0,37.0003,37.0069,36.9674,36.974,20200.0
2014-05-12 13:20:00,56.12,56.18,56.12,56.16,14400.0,36.9674,37.0069,36.9674,36.9937,14400.0
2014-05-12 13:30:00,56.15,56.19,56.14,56.15,48900.0,36.9871,37.0135,36.9805,36.9871,48900.0
2014-05-12 13:40:00,56.16,56.16,56.08,56.1,23000.0,36.9937,36.9937,36.941,36.9542,23000.0
2014-05-12 13:50:00,56.1,56.14,56.1,56.14,21100.0,36.9542,36.9805,36.9542,36.9805,21100.0
2014-05-12 14:00:00,56.13,56.23,56.07,56.23,36200.0,36.974,37.0398,36.9344,37.0398,36200.0
2014-05-12 14:10:00,56.22,56.36,56.21,56.33,22400.0,37.0332,37.1255,37.0266,37.1057,22400.0
2014-05-12 14:20:00,56.34,56.4,56.34,56.37,28500.0,37.1123,37.1518,37.1123,37.132,28500.0
2014-05-12 14:30:00,56.36,56.4,56.35,56.37,21600.0,37.1255,37.1518,37.1189,37.132,21600.0
2014-05-12 14:40:00,56.38,56.45,56.38,56.44,22900.0,37.1386,37.1847,37.1386,37.1782,22900.0
2014-05-12 14:50:00,56.44,56.47,56.42,56.46,51400.0,37.1782,37.1979,37.165,37.1913,51400.0
2014-05-12 15:00:00,56.46,56.49,56.42,56.44,34700.0,37.1913,37.2111,37.165,37.1782,34700.0
2014-05-12 15:10:00,56.44,56.55,56.43,56.54,90600.0,37.1782,37.2506,37.1716,37.244,90600.0
2014-05-12 15:20:00,56.53,56.62,56.46,56.57,133200.0,37.2374,37.2967,37.1913,37.2638,133200.0
2014-05-12 15:30:00,56.57,56.61,56.45,56.45,93200.0,37.2638,37.2901,37.1847,37.1847,93200.0
2014-05-12 15:40:00,56.45,56.47,56.37,56.46,111200.0,37.1847,37.1979,37.132,37.1913,111200.0
2014-05-12 15:50:00,56.46,56.47,56.4,56.4,151800.0,37.1913,37.1979,37.1518,37.1518,151800.0
2014-05-13 09:30:00,56.63,56.85,56.4,56.75,67600.0,37.3033,37.4482,37.1518,37.3824,67600.0
2014-05-13 09:40:00,56.74,56.96,56.7,56.91,38400.0,37.3758,37.5207,37.3494,37.4878,38400.0
2014-05-13 09:50:00,56.92,56.98,56.7,56.73,35700.0,37.4943,37.5339,37.3494,37.3692,35700.0
2014-05-13 10:00:00,56.73,56.92,56.64,56.92,45000.0,37.3692,37.4943,37.3099,37.4943,45000.0
2014-05-13 10:10:00,56.9,56.98,56.82,56.86,36300.0,37.4812,37.5339,37.4285,37.4548,36300.0
2014-05-13 10:20:00,56.86,56.94,56.86,56.9,32000.0,37.4548,37.5075,37.4548,37.4812,32000.0
2014-05-13 10:30:00,56.9,56.96,56.87,56.9,21600.0,37.4812,37.5207,37.4614,37.4812,21600.0
2014-05-13 10:40:00,56.9,56.95,56.88,56.9,22200.0,37.4812,37.5141,37.468,37.4812,22200.0
2014-05-13 10:50:00,56.9,56.97,56.9,56.92,24600.0,37.4812,37.5273,37.4812,37.4943,24600.0
2014-05-13 11:00:00,56.92,56.97,56.87,56.9,20400.0,37.4943,37.5273,37.4614,37.4812,20400.0
2014-05-13 11:10:00,56.91,56.91,56.81,56.81,35700.0,37.4878,37.4878,37.4219,37.4219,35700.0
2014-05-13 11:20:00,56.82,56.88,56.8,56.86,28400.0,37.4285,37.468,37.4153,37.4548,28400.0
2014-05-13 11:30:00,56.86,56.98,56.81,56.81,70000.0,37.4548,37.5339,37.4219,37.4219,70000.0
2014-05-13 11:40:00,56.81,56.93,56.81,56.89,50400.0,37.4219,37.5009,37.4219,37.4746,50400.0
2014-05-13 11:50:00,56.89,56.89,56.78,56.8,21700.0,37.4746,37.4746,37.4021,37.4153,21700.0
2014-05-13 12:00:00,56.79,56.79,56.68,56.68,19000.0,37.4087,37.4087,37.3362,37.3362,19000.0
2014-05-13 12:10:00,56.69,56.79,56.68,56.75,24800.0,37.3428,37.4087,37.3362,37.3824,24800.0
2014-05-13 12:20:00,56.75,56.76,56.7,56.72,17200.0,37.3824,37.3889,37.3494,37.3626,17200.0
2014-05-13 12:30:00,56.72,56.72,56.64,56.65,9400.0,37.3626,37.3626,37.3099,37.3165,9400.0
2014-05-13 12:40:00,56.65,56.76,56.64,56.76,14900.0,37.3165,37.3889,37.3099,37.3889,14900.0
2014-05-13 12:50:00,56.76,56.79,56.74,56.74,23900.0,37.3889,37.4087,37.3758,37.3758,23900.0
2014-05-13 13:00:00,56.74,56.79,56.72,56.76,23500.0,37.3758,37.4087,37.3626,37.3889,23500.0
2014-05-13 13:10:00,56.77,56.79,56.7,56.79,13500.0,37.3955,37.4087,37.3494,37.4087,13500.0
2014-05-13 13:20:00,56.8,56.84,56.78,56.83,17800.0,37.4153,37.4416,37.4021,37.4351,17800.0
2014-05-13 13:30:00,56.84,56.84,56.74,56.77,32300.0,37.4416,37.4416,37.3758,37.3955,32300.0
2014-05-13 13:40:00,56.75,56.75,56.65,56.67,26300.0,37.3824,37.3824,37.3165,37.3297,26300.0
2014-05-13 13:50:00,56.66,56.74,56.66,56.71,10900.0,37.3231,37.3758,37.3231,37.356,10900.0
2014-05-13 14:00:00,56.71,56.72,56.67,56.71,12200.0,37.356,37.3626,37.3297,37.356,12200.0
2014-05-13 14:10:00,56.71,56.72,56.69,56.71,13200.0,37.356,37.3626,37.3428,37.356,13200.0
2014-05-13 14:20:00,56.71,56.72,56.68,56.7,18000.0,37.356,37.3626,37.3362,37.3494,18000.0
2014-05-13 14:30:00,56.7,56.79,56.7,56.79,15300.0,37.3494,37.4087,37.3494,37.4087,15300.0
2014-05-13 14:40:00,56.81,56.89,56.8,56.89,17800.0,37.4219,37.4746,37.4153,37.4746,17800.0
2014-05-13 14:50:00,56.88,56.95,56.87,56.94,31900.0,37.468,37.5141,37.4614,37.5075,31900.0
2014-05-13 15:00:00,56.92,56.93,56.86,56.9,41500.0,37.4943,37.5009,37.4548,37.4812,41500.0
2014-05-13 15:10:00,56.89,56.9,56.83,56.87,96400.0,37.4746,37.4812,37.4351,37.4614,96400.0
2014-05-13 15:20:00,56.87,56.88,56.8,56.83,20900.0,37.4614,37.468,37.4153,37.4351,20900.0
2014-05-13 15:30:00,56.84,56.88,56.83,56.87,29900.0,37.4416,37.468,37.4351,37.4614,29900.0
2014-05-13 15:40:00,56.88,56.88,56.84,56.86,43900.0,37.468,37.468,37.4416,37.4548,43900.0
2014-05-13 15:50:00,56.86,56.86,56.79,56.84,87600.0,37.4548,37.4548,37.4087,37.4416,87600.0
2014-05-14 09:30:00,56.78,56.79,56.14,56.23,114300.0,37.4021,37.4087,36.9805,37.0398,114300.0
2014-05-14 09:40:00,56.2,56.4,56.2,56.22,45000.0,37.0201,37.1518,37.0201,37.0332,45000.0
2014-05-14 09:50:00,56.23,56.4,56.14,56.37,33100.0,37.0398,37.1518,36.9805,37.132,33100.0
2014-05-14 10:00:00,56.35,56.51,56.3,56.4,27400.0,37.1189,37.2243,37.0859,37.1518,27400.0
2014-05-14 10:10:00,56.35,56.36,56.11,56.12,34900.0,37.1189,37.1255,36.9608,36.9674,34900.0
2014-05-14 10:20:00,56.12,56.31,56.1,56.31,31100.0,36.9674,37.0925,36.9542,37.0925,31100.0
2014-05-14 10:30:00,56.31,56.42,56.26,56.36,47400.0,37.0925,37.165,37.0596,37.1255,47400.0
2014-05-14 10:40:00,56.36,56.39,56.22,56.35,45000.0,37.1255,37.1452,37.0332,37.1189,45000.0
2014-05-14 10:50:00,56.36,56.4,56.19,56.2,27800.0,37.1255,37.1518,37.0135,37.0201,27800.0
2014-05-14 11:00:00,56.2,56.3,56.2,56.28,29300.0,37.0201,37.0859,37.0201,37.0728,29300.0
2014-05-14 11:10:00,56.3,56.31,56.18,56.19,19100.0,37.0859,37.0925,37.0069,37.0135,19100.0
2014-05-14 11:20:00,56.2,56.24,56.11,56.12,44800.0,37.0201,37.0464,36.9608,36.9674,44800.0
2014-05-14 11:30:00,56.12,56.2,56.1,56.13,28900.0,36.9674,37.0201,36.9542,36.974,28900.0
2014-05-14 11:40:00,56.13,56.13,56.02,56.02,25500.0,36.974,36.974,36.9015,36.9015,25500.0
2014-05-14 11:50:00,56.0,56.14,55.98,56.01,99200.0,36.8883,36.9805,36.8751,36.8949,99200.0
2014-05-14 12:00:00,56.0,56.02,55.94,55.98,47100.0,36.8883,36.9015,36.8488,36.8751,47100.0
2014-05-14 12:10:00,55.98,56.0,55.91,55.94,60900.0,36.8751,36.8883,36.829,36.8488,60900.0
2014-05-14 12:20:00,55.94,55.95,55.91,55.94,76400.0,36.8488,36.8554,36.829,36.8488,76400.0
2014-05-14 12:30:00,55.94,56.0,55.89,56.0,106700.0,36.8488,36.8883,36.8159,36.8883,106700.0
2014-05-14 12:40:00,55.99,56.18,55.96,56.17,15300.0,36.8817,37.0069,36.862,37.0003,15300.0
2014-05-14 12:50:00,56.17,56.18,56.03,56.05,48000.0,37.0003,37.0069,36.9081,36.9213,48000.0
2014-05-14 13:00:00,56.05,56.11,56.02,56.05,55200.0,36.9213,36.9608,36.9015,36.9213,55200.0
2014-05-14 13:10:00,56.05,56.05,55.92,55.95,54500.0,36.9213,36.9213,36.8356,36.8554,54500.0
2014-05-14 13:20:00,55.95,56.06,55.95,56.01,56200.0,36.8554,36.9278,36.8554,36.8949,56200.0
2014-05-14 13:30:00,56.01,56.02,55.86,55.9,44200.0,36.8949,36.9015,36.7961,36.8224,44200.0
2014-05-14 13:40:00,55.9,55.93,55.86,55.87,54800.0,36.8224,36.8422,36.7961,36.8027,54800.0
2014-05-14 13:50:00,55.87,55.91,55.85,55.9,40500.0,36.8027,36.829,36.7895,36.8224,40500.0
2014-05-14 14:00:00,55.9,56.0,55.85,55.91,39500.0,36.8224,36.8883,36.7895,36.829,39500.0
2014-05-14 14:10:00,55.89,55.91,55.86,55.89,21800.0,36.8159,36.829,36.7961,36.8159,21800.0
2014-05-14 14:20:00,55.9,55.91,55.88,55.9,23600.0,36.8224,36.829,36.8093,36.8224,23600.0
2014-05-14 14:30:00,55.89,55.92,55.86,55.9,32300.0,36.8159,36.8356,36.7961,36.8224,32300.0
2014-05-14 14:40:00,55.89,55.9,55.7,55.72,44800.0,36.8159,36.8224,36.6907,36.7039,44800.0
2014-05-14 14:50:00,55.74,55.83,55.74,55.77,21500.0,36.717,36.7763,36.717,36.7368,21500.0
2014-05-14 15:00:00,55.77,55.79,55.71,55.75,80500.0,36.7368,36.75,36.6973,36.7236,80500.0
2014-05-14 15:10:00,55.74,55.87,55.74,55.86,36400.0,36.717,36.8027,36.717,36.7961,36400.0
2014-05-14 15:20:00,55.86,55.91,55.84,55.89,48900.0,36.7961,36.829,36.7829,36.8159,48900.0
2014-05-14 15:30:00,55.89,55.89,55.74,55.79,66500.0,36.8159,36.8159,36.717,36.75,66500.0
2014-05-14 15:40:00,55.79,55.89,55.78,55.83,113100.0,36.75,36.8159,36.7434,36.7763,113100.0
2014-05-14 15:50:00,55.84,55.95,55.83,55.86,217200.0,36.7829,36.8554,36.7763,36.7961,217200.0
2014-05-15 09:30:00,54.6,56.15,54.55,55.43,476100.0,35.9661,36.9871,35.9332,36.5128,476100.0
2014-05-15 09:40:00,55.56,55.57,55.19,55.37,248700.0,36.5985,36.6051,36.3548,36.4733,248700.0
2014-05-15 09:50:00,55.37,55.37,54.81,54.88,243600.0,36.4733,36.4733,36.1044,36.1506,243600.0
2014-05-15 10:00:00,54.88,54.97,54.3,54.42,318900.0,36.1506,36.2098,35.7685,35.8475,318900.0
2014-05-15 10:10:00,54.41,54.43,53.88,53.92,594100.0,35.841,35.8541,35.4918,35.5182,594100.0
2014-05-15 10:20:00,53.92,54.05,53.75,54.01,281400.0,35.5182,35.6038,35.4062,35.5775,281400.0
2014-05-15 10:30:00,54.01,54.23,53.87,54.01,328700.0,35.5775,35.7224,35.4852,35.5775,328700.0
2014-05-15 10:40:00,54.04,54.28,53.78,54.26,197600.0,35.5972,35.7553,35.426,35.7421,197600.0
2014-05-15 10:50:00,54.23,54.69,54.2,54.57,176600.0,35.7224,36.0254,35.7026,35.9463,176600.0
2014-05-15 11:00:00,54.57,54.75,54.5,54.51,108600.0,35.9463,36.0649,35.9002,35.9068,108600.0
2014-05-15 11:10:00,54.54,54.59,54.25,54.4,154500.0,35.9266,35.9595,35.7356,35.8344,154500.0
2014-05-15 11:20:00,54.4,54.64,54.37,54.62,69600.0,35.8344,35.9925,35.8146,35.9793,69600.0
2014-05-15 11:30:00,54.59,54.78,54.49,54.76,89500.0,35.9595,36.0847,35.8936,36.0715,89500.0
2014-05-15 11:40:00,54.76,54.83,54.75,54.76,76800.0,36.0715,36.1176,36.0649,36.0715,76800.0
2014-05-15 11:50:00,54.76,54.85,54.75,54.76,100600.0,36.0715,36.1308,36.0649,36.0715,100600.0
2014-05-15 12:00:00,54.75,54.82,54.75,54.76,58700.0,36.0649,36.111,36.0649,36.0715,58700.0
2014-05-15 12:10:00,54.76,54.82,54.75,54.76,45700.0,36.0715,36.111,36.0649,36.0715,45700.0
2014-05-15 12:20:00,54.76,54.76,54.53,54.55,63700.0,36.0715,36.0715,35.92,35.9332,63700.0
2014-05-15 12:30:00,54.55,54.71,54.52,54.54,28700.0,35.9332,36.0386,35.9134,35.9266,28700.0
2014-05-15 12:40:00,54.54,54.57,54.48,54.54,54600.0,35.9266,35.9463,35.8871,35.9266,54600.0
2014-05-15 12:50:00,54.54,54.7,54.54,54.7,15700.0,35.9266,36.032,35.9266,36.032,15700.0
2014-05-15 13:00:00,54.72,54.76,54.59,54.68,69100.0,36.0452,36.0715,35.9595,36.0188,69100.0
2014-05-15 13:10:00,54.66,54.79,54.61,54.7,32100.0,36.0056,36.0913,35.9727,36.032,32100.0
2014-05-15 13:20:00,54.71,54.82,54.71,54.82,32200.0,36.0386,36.111,36.0386,36.111,32200.0
2014-05-15 13:30:00,54.85,54.98,54.65,54.7,53800.0,36.1308,36.2164,35.999,36.032,53800.0
2014-05-15 13:40:00,54.69,54.76,54.63,54.75,20100.0,36.0254,36.0715,35.9859,36.0649,20100.0
2014-05-15 13:50:00,54.75,54.85,54.74,54.76,55200.0,36.0649,36.1308,36.0583,36.0715,55200.0
2014-05-15 14:00:00,54.75,54.81,54.73,54.81,40200.0,36.0649,36.1044,36.0517,36.1044,40200.0
2014-05-15 14:10:00,54.82,54.84,54.69,54.72,33800.0,36.111,36.1242,36.0254,36.0452,33800.0
2014-05-15 14:20:00,54.7,54.76,54.67,54.75,31300.0,36.032,36.0715,36.0122,36.0649,31300.0
2014-05-15 14:30:00,54.75,54.79,54.71,54.75,42900.0,36.0649,36.0913,36.0386,36.0649,42900.0
2014-05-15 14:40:00,54.75,54.76,54.7,54.76,41900.0,36.0649,36.0715,36.032,36.0715,41900.0
2014-05-15 14:50:00,54.76,54.84,54.71,54.76,53000.0,36.0715,36.1242,36.0386,36.0715,53000.0
2014-05-15 15:00:00,54.76,54.77,54.67,54.73,69000.0,36.0715,36.0781,36.0122,36.0517,69000.0
2014-05-15 15:10:00,54.73,54.76,54.64,54.67,98600.0,36.0517,36.0715,35.9925,36.0122,98600.0
2014-05-15 15:20:00,54.67,54.7,54.55,54.6,63800.0,36.0122,36.032,35.9332,35.9661,63800.0
2014-05-15 15:30:00,54.6,54.7,54.56,54.67,108000.0,35.9661,36.032,35.9398,36.0122,108000.0
2014-05-15 15:40:00,54.66,54.67,54.58,54.58,150200.0,36.0056,36.0122,35.9529,35.9529,150200.0
2014-05-15 15:50:00,54.58,54.61,54.49,54.5,431100.0,35.9529,35.9727,35.8936,35.9002,431100.0
2014-05-16 09:30:00,54.39,54.45,53.92,54.06,216900.0,35.8278,35.8673,35.5182,35.6104,216900.0
2014-05-16 09:40:00,54.07,54.23,53.95,54.2,28200.0,35.617,35.7224,35.5379,35.7026,28200.0
2014-05-16 09:50:00,54.22,54.48,54.18,54.44,50200.0,35.7158,35.8871,35.6894,35.8607,50200.0
2014-05-16 10:00:00,54.43,54.49,54.36,54.44,85700.0,35.8541,35.8936,35.808,35.8607,85700.0
2014-05-16 10:10:00,54.43,54.57,54.32,54.56,96900.0,35.8541,35.9463,35.7817,35.9398,96900.0
2014-05-16 10:20:00,54.54,54.72,54.54,54.62,49500.0,35.9266,36.0452,35.9266,35.9793,49500.0
2014-05-16 10:30:00,54.62,54.67,54.5,54.56,54600.0,35.9793,36.0122,35.9002,35.9398,54600.0
2014-05-16 10:40:00,54.57,54.6,54.5,54.55,27300.0,35.9463,35.9661,35.9002,35.9332,27300.0
2014-05-16 10:50:00,54.58,54.63,54.54,54.58,21400.0,35.9529,35.9859,35.9266,35.9529,21400.0
2014-05-16 11:00:00,54.6,54.82,54.57,54.82,21500.0,35.9661,36.111,35.9463,36.111,21500.0
2014-05-16 11:10:00,54.82,55.0,54.79,54.98,60800.0,36.111,36.2296,36.0913,36.2164,60800.0
2014-05-16 11:20:00,54.99,55.05,54.82,54.82,60600.0,36.223,36.2625,36.111,36.111,60600.0
2014-05-16 11:30:00,54.83,54.91,54.81,54.89,15800.0,36.1176,36.1703,36.1044,36.1571,15800.0
2014-05-16 11:40:00,54.89,54.95,54.87,54.94,59600.0,36.1571,36.1967,36.144,36.1901,59600.0
2014-05-16 11:50:00,54.95,55.02,54.88,55.0,25000.0,36.1967,36.2428,36.1506,36.2296,25000.0
2014-05-16 12:00:00,55.0,55.05,54.92,54.92,30800.0,36.2296,36.2625,36.1769,36.1769,30800.0
2014-05-16 12:10:00,54.92,55.03,54.92,55.01,22100.0,36.1769,36.2494,36.1769,36.2362,22100.0
2014-05-16 12:20:00,55.0,55.07,54.96,54.99,24300.0,36.2296,36.2757,36.2032,36.223,24300.0
2014-05-16 12:30:00,55.0,55.13,54.97,55.1,30500.0,36.2296,36.3152,36.2098,36.2955,30500.0
2014-05-16 12:40:00,55.1,55.1,54.99,55.02,144300.0,36.2955,36.2955,36.223,36.2428,144300.0
2014-05-16 12:50:00,55.02,55.02,54.93,54.93,189700.0,36.2428,36.2428,36.1835,36.1835,189700.0
2014-05-16 13:00:00,54.91,54.93,54.8,54.93,20800.0,36.1703,36.1835,36.0979,36.1835,20800.0
2014-05-16 13:10:00,54.92,54.99,54.88,54.97,15400.0,36.1769,36.223,36.1506,36.2098,15400.0
2014-05-16 13:20:00,54.96,55.01,54.94,54.96,13800.0,36.2032,36.2362,36.1901,36.2032,13800.0
2014-05-16 13:30:00,54.95,55.02,54.94,54.97,19700.0,36.1967,36.2428,36.1901,36.2098,19700.0
2014-05-16 13:40:00,54.97,54.99,54.9,54.95,14200.0,36.2098,36.223,36.1637,36.1967,14200.0
2014-05-16 13:50:00,54.96,54.97,54.9,54.91,16600.0,36.2032,36.2098,36.1637,36.1703,16600.0
2014-05-16 14:00:00,54.91,54.91,54.85,54.88,18800.0,36.1703,36.1703,36.1308,36.1506,18800.0
2014-05-16 14:10:00,54.88,54.91,54.85,54.89,21300.0,36.1506,36.1703,36.1308,36.1571,21300.0
2014-05-16 14:20:00,54.88,54.9,54.85,54.87,41000.0,36.1506,36.1637,36.1308,36.144,41000.0
2014-05-16 14:30:00,54.87,54.91,54.86,54.86,24200.0,36.144,36.1703,36.1374,36.1374,24200.0
2014-05-16 14:40:00,54.86,54.89,54.82,54.83,50900.0,36.1374,36.1571,36.111,36.1176,50900.0
2014-05-16 14:50:00,54.83,54.89,54.8,54.88,37700.0,36.1176,36.1571,36.0979,36.1506,37700.0
2014-05-16 15:00:00,54.89,55.04,54.87,55.03,39600.0,36.1571,36.2559,36.144,36.2494,39600.0
2014-05-16 15:10:00,55.04,55.1,55.02,55.04,48800.0,36.2559,36.2955,36.2428,36.2559,48800.0
2014-05-16 15:20:00,55.04,55.05,54.98,55.0,40400.0,36.2559,36.2625,36.2164,36.2296,40400.0
2014-05-16 15:30:00,55.0,55.06,54.94,54.96,85400.0,36.2296,36.2691,36.1901,36.2032,85400.0
2014-05-16 15:40:00,54.96,55.04,54.95,55.01,59400.0,36.2032,36.2559,36.1967,36.2362,59400.0
2014-05-16 15:50:00,55.02,55.04,55.01,55.03,239900.0,36.2428,36.2559,36.2362,36.2494,239900.0
2014-05-19 09:30:00,54.9,55.23,54.7,55.16,32600.0,36.1637,36.3811,36.032,36.335,32600.0
2014-05-19 09:40:00,55.15,55.22,55.02,55.05,25600.0,36.3284,36.3745,36.2428,36.2625,25600.0
2014-05-19 09:50:00,55.05,55.1,54.96,55.1,14800.0,36.2625,36.2955,36.2032,36.2955,14800.0
2014-05-19 10:00:00,55.06,55.12,54.91,54.91,26100.0,36.2691,36.3086,36.1703,36.1703,26100.0
2014-05-19 10:10:00,54.9,54.96,54.86,54.96,56300.0,36.1637,36.2032,36.1374,36.2032,56300.0
2014-05-19 10:20:00,54.95,55.02,54.87,55.0,68800.0,36.1967,36.2428,36.144,36.2296,68800.0
2014-05-19 10:30:00,55.0,55.05,54.96,55.02,22900.0,36.2296,36.2625,36.2032,36.2428,22900.0
2014-05-19 10:40:00,55.02,55.05,54.98,55.01,66300.0,36.2428,36.2625,36.2164,36.2362,66300.0
2014-05-19 10:50:00,55.0,55.06,55.0,55.0,68900.0,36.2296,36.2691,36.2296,36.2296,68900.0
2014-05-19 11:00:00,55.01,55.05,55.0,55.01,37000.0,36.2362,36.2625,36.2296,36.2362,37000.0
2014-05-19 11:10:00,55.01,55.04,54.97,55.0,58000.0,36.2362,36.2559,36.2098,36.2296,58000.0
2014-05-19 11:20:00,55.0,55.01,54.96,54.97,33400.0,36.2296,36.2362,36.2032,36.2098,33400.0
2014-05-19 11:30:00,54.98,55.0,54.96,55.0,26700.0,36.2164,36.2296,36.2032,36.2296,26700.0
2014-05-19 11:40:00,55.0,55.01,54.97,55.0,19800.0,36.2296,36.2362,36.2098,36.2296,19800.0
2014-05-19 11:50:00,54.99,55.01,54.97,54.97,15800.0,36.223,36.2362,36.2098,36.2098,15800.0
2014-05-19 12:00:00,54.98,55.01,54.97,55.0,38500.0,36.2164,36.2362,36.2098,36.2296,38500.0
2014-05-19 12:10:00,55.0,55.01,54.98,54.99,19200.0,36.2296,36.2362,36.2164,36.223,19200.0
2014-05-19 12:20:00,55.0,55.04,54.99,54.99,27600.0,36.2296,36.2559,36.223,36.223,27600.0
2014-05-19 12:30:00,54.99,54.99,54.92,54.95,21400.0,36.223,36.223,36.1769,36.1967,21400.0
2014-05-19 12:40:00,54.95,54.99,54.93,54.97,13500.0,36.1967,36.223,36.1835,36.2098,13500.0
2014-05-19 12:50:00,54.97,54.98,54.9,54.9,12400.0,36.2098,36.2164,36.1637,36.1637,12400.0
2014-05-19 13:00:00,54.9,54.91,54.88,54.9,23600.0,36.1637,36.1703,36.1506,36.1637,23600.0
2014-05-19 13:10:00,54.9,54.95,54.89,54.94,24900.0,36.1637,36.1967,36.1571,36.1901,24900.0
2014-05-19 13:20:00,54.95,54.96,54.91,54.94,18000.0,36.1967,36.2032,36.1703,36.1901,18000.0
2014-05-19 13:30:00,54.94,54.97,54.94,54.96,35600.0,36.1901,36.2098,36.1901,36.2032,35600.0
2014-05-19 13:40:00,54.97,55.0,54.96,54.99,18500.0,36.2098,36.2296,36.2032,36.223,18500.0
2014-05-19 13:50:00,54.99,55.0,54.93,54.94,27000.0,36.223,36.2296,36.1835,36.1901,27000.0
2014-05-19 14:00:00,54.94,54.95,54.91,54.95,34700.0,36.1901,36.1967,36.1703,36.1967,34700.0
2014-05-19 14:10:00,54.95,54.96,54.93,54.96,47000.0,36.1967,36.2032,36.1835,36.2032,47000.0
2014-05-19 14:20:00,54.95,55.01,54.93,54.95,83200.0,36.1967,36.2362,36.1835,36.1967,83200.0
2014-05-19 14:30:00,54.95,54.96,54.84,54.84,28600.0,36.1967,36.2032,36.1242,36.1242,28600.0
2014-05-19 14:40:00,54.84,54.94,54.84,54.94,48700.0,36.1242,36.1901,36.1242,36.1901,48700.0
2014-05-19 14:50:00,54.94,54.94,54.87,54.88,64200.0,36.1901,36.1901,36.144,36.1506,64200.0
2014-05-19 15:00:00,54.9,55.0,54.9,54.99,47500.0,36.1637,36.2296,36.1637,36.223,47500.0
2014-05-19 15:10:00,54.99,55.01,54.94,54.97,65700.0,36.223,36.2362,36.1901,36.2098,65700.0
2014-05-19 15:20:00,54.96,55.0,54.93,54.94,40300.0,36.2032,36.2296,36.1835,36.1901,40300.0
2014-05-19 15:30:00,54.94,55.0,54.94,54.98,69200.0,36.1901,36.2296,36.1901,36.2164,69200.0
2014-05-19 15:40:00,54.98,55.01,54.93,54.99,212600.0,36.2164,36.2362,36.1835,36.223,212600.0
2014-05-19 15:50:00,54.99,55.02,54.95,54.96,282900.0,36.223,36.2428,36.1967,36.2032,282900.0
2014-05-20 09:30:00,54.87,54.96,54.6,54.89,56400.0,36.144,36.2032,35.9661,36.1571,56400.0
2014-05-20 09:40:00,54.9,54.94,54.54,54.54,23600.0,36.1637,36.1901,35.9266,35.9266,23600.0
2014-05-20 09:50:00,54.54,54.54,54.32,54.35,26100.0,35.9266,35.9266,35.7817,35.8014,26100.0
2014-05-20 10:00:00,54.34,54.49,54.31,54.41,27100.0,35.7948,35.8936,35.7751,35.841,27100.0
2014-05-20 10:10:00,54.42,54.48,54.35,54.35,59500.0,35.8475,35.8871,35.8014,35.8014,59500.0
2014-05-20 10:20:00,54.36,54.45,54.29,54.35,32800.0,35.808,35.8673,35.7619,35.8014,32800.0
2014-05-20 10:30:00,54.35,54.56,54.33,54.53,47200.0,35.8014,35.9398,35.7883,35.92,47200.0
2014-05-20 10:40:00,54.54,54.69,54.51,54.63,29500.0,35.9266,36.0254,35.9068,35.9859,29500.0
2014-05-20 10:50:00,54.61,54.65,54.56,54.62,29100.0,35.9727,35.999,35.9398,35.9793,29100.0
2014-05-20 11:00:00,54.61,54.63,54.58,54.59,23200.0,35.9727,35.9859,35.9529,35.9595,23200.0
2014-05-20 11:10:00,54.59,54.6,54.46,54.46,40800.0,35.9595,35.9661,35.8739,35.8739,40800.0
2014-05-20 11:20:00,54.47,54.62,54.47,54.52,34200.0,35.8805,35.9793,35.8805,35.9134,34200.0
2014-05-20 11:30:00,54.52,54.73,54.51,54.7,34700.0,35.9134,36.0517,35.9068,36.032,34700.0
2014-05-20 11:40:00,54.7,54.73,54.65,54.72,40500.0,36.032,36.0517,35.999,36.0452,40500.0
2014-05-20 11:50:00,54.72,54.73,54.66,54.67,26500.0,36.0452,36.0517,36.0056,36.0122,26500.0
2014-05-20 12:00:00,54.67,54.67,54.47,54.58,23700.0,36.0122,36.0122,35.8805,35.9529,23700.0
2014-05-20 12:10:00,54.57,54.57,54.41,54.45,19900.0,35.9463,35.9463,35.841,35.8673,19900.0
2014-05-20 12:20:00,54.46,54.49,54.38,54.38,15100.0,35.8739,35.8936,35.8212,35.8212,15100.0
2014-05-20 12:30:00,54.38,54.39,54.29,54.29,20000.0,35.8212,35.8278,35.7619,35.7619,20000.0
2014-05-20 12:40:00,54.29,54.31,54.26,54.31,17800.0,35.7619,35.7751,35.7421,35.7751,17800.0
2014-05-20 12:50:00,54.3,54.33,54.28,54.29,36800.0,35.7685,35.7883,35.7553,35.7619,36800.0
2014-05-20 13:00:00,54.29,54.33,54.26,54.26,15900.0,35.7619,35.7883,35.7421,35.7421,15900.0
2014-05-20 13:10:00,54.28,54.3,54.21,54.26,19900.0,35.7553,35.7685,35.7092,35.7421,19900.0
2014-05-20 13:20:00,54.27,54.38,54.23,54.37,49000.0,35.7487,35.8212,35.7224,35.8146,49000.0
2014-05-20 13:30:00,54.37,54.48,54.36,54.46,51800.0,35.8146,35.8871,35.808,35.8739,51800.0
2014-05-20 13:40:00,54.46,54.47,54.34,54.36,38300.0,35.8739,35.8805,35.7948,35.808,38300.0
2014-05-20 13:50:00,54.36,54.39,54.3,54.31,25100.0,35.808,35.8278,35.7685,35.7751,25100.0
2014-05-20 14:00:00,54.3,54.46,54.3,54.44,23600.0,35.7685,35.8739,35.7685,35.8607,23600.0
2014-05-20 14:10:00,54.46,54.5,54.44,54.48,34600.0,35.8739,35.9002,35.8607,35.8871,34600.0
2014-05-20 14:20:00,54.48,54.52,54.38,54.39,21800.0,35.8871,35.9134,35.8212,35.8278,21800.0
2014-05-20 14:30:00,54.39,54.4,54.3,54.3,30100.0,35.8278,35.8344,35.7685,35.7685,30100.0
2014-05-20 14:40:00,54.31,54.38,54.28,54.37,22700.0,35.7751,35.8212,35.7553,35.8146,22700.0
2014-05-20 14:50:00,54.36,54.37,54.31,54.31,29000.0,35.808,35.8146,35.7751,35.7751,29000.0
2014-05-20 15:00:00,54.31,54.37,54.3,54.37,50800.0,35.7751,35.8146,35.7685,35.8146,50800.0
2014-05-20 15:10:00,54.38,54.45,54.38,54.4,41200.0,35.8212,35.8673,35.8212,35.8344,41200.0
2014-05-20 15:20:00,54.41,54.47,54.39,54.43,55200.0,35.841,35.8805,35.8278,35.8541,55200.0
2014-05-20 15:30:00,54.43,54.52,54.41,54.47,64500.0,35.8541,35.9134,35.841,35.8805,64500.0
2014-05-20 15:40:00,54.48,54.5,54.39,54.4,79400.0,35.8871,35.9002,35.8278,35.8344,79400.0
2014-05-20 15:50:00,54.4,54.41,54.3,54.31,143600.0,35.8344,35.841,35.7685,35.7751,143600.0
2014-05-21 09:30:00,54.58,54.81,54.44,54.75,17700.0,35.9529,36.1044,35.8607,36.0649,17700.0
2014-05-21 09:40:00,54.75,54.75,54.56,54.6,11300.0,36.0649,36.0649,35.9398,35.9661,11300.0
2014-05-21 09:50:00,54.66,54.79,54.6,54.63,7600.0,36.0056,36.0913,35.9661,35.9859,7600.0
2014-05-21 10:00:00,54.61,54.75,54.58,54.75,11700.0,35.9727,36.0649,35.9529,36.0649,11700.0
2014-05-21 10:10:00,54.77,54.84,54.75,54.75,8800.0,36.0781,36.1242,36.0649,36.0649,8800.0
2014-05-21 10:20:00,54.76,54.84,54.75,54.82,12100.0,36.0715,36.1242,36.0649,36.111,12100.0
2014-05-21 10:30:00,54.85,54.94,54.81,54.91,20300.0,36.1308,36.1901,36.1044,36.1703,20300.0
2014-05-21 10:40:00,54.9,54.92,54.82,54.88,8900.0,36.1637,36.1769,36.111,36.1506,8900.0
2014-05-21 10:50:00,54.89,54.94,54.83,54.83,16500.0,36.1571,36.1901,36.1176,36.1176,16500.0
2014-05-21 11:00:00,54.83,54.88,54.78,54.86,16400.0,36.1176,36.1506,36.0847,36.1374,16400.0
2014-05-21 11:10:00,54.85,54.85,54.78,54.79,17900.0,36.1308,36.1308,36.0847,36.0913,17900.0
2014-05-21 11:20:00,54.79,54.81,54.68,54.69,11800.0,36.0913,36.1044,36.0188,36.0254,11800.0
2014-05-21 11:30:00,54.67,54.73,54.67,54.71,9600.0,36.0122,36.0517,36.0122,36.0386,9600.0
2014-05-21 11:40:00,54.69,54.7,54.59,54.61,13900.0,36.0254,36.032,35.9595,35.9727,13900.0
2014-05-21 11:50:00,54.61,54.68,54.59,54.65,11300.0,35.9727,36.0188,35.9595,35.999,11300.0
2014-05-21 12:00:00,54.66,54.68,54.61,54.61,10400.0,36.0056,36.0188,35.9727,35.9727,10400.0
2014-05-21 12:10:00,54.61,54.69,54.61,54.67,6900.0,35.9727,36.0254,35.9727,36.0122,6900.0
2014-05-21 12:20:00,54.68,54.76,54.67,54.76,10400.0,36.0188,36.0715,36.0122,36.0715,10400.0
2014-05-21 12:30:00,54.76,54.8,54.74,54.77,11700.0,36.0715,36.0979,36.0583,36.0781,11700.0
2014-05-21 12:40:00,54.78,54.82,54.77,54.79,16500.0,36.0847,36.111,36.0781,36.0913,16500.0
2014-05-21 12:50:00,54.78,54.85,54.78,54.81,7400.0,36.0847,36.1308,36.0847,36.1044,7400.0
2014-05-21 13:00:00,54.82,54.87,54.81,54.85,6200.0,36.111,36.144,36.1044,36.1308,6200.0
2014-05-21 13:10:00,54.85,54.85,54.78,54.81,10100.0,36.1308,36.1308,36.0847,36.1044,10100.0
2014-05-21 13:20:00,54.81,54.81,54.75,54.76,10700.0,36.1044,36.1044,36.0649,36.0715,10700.0
2014-05-21 13:30:00,54.76,54.78,54.74,54.77,11800.0,36.0715,36.0847,36.0583,36.0781,11800.0
2014-05-21 13:40:00,54.77,54.83,54.77,54.79,7300.0,36.0781,36.1176,36.0781,36.0913,7300.0
2014-05-21 13:50:00,54.8,54.85,54.8,54.82,8700.0,36.0979,36.1308,36.0979,36.111,8700.0
2014-05-21 14:00:00,54.83,54.94,54.79,54.9,54400.0,36.1176,36.1901,36.0913,36.1637,54400.0
2014-05-21 14:10:00,54.9,54.93,54.84,54.93,87700.0,36.1637,36.1835,36.1242,36.1835,87700.0
2014-05-21 14:20:00,54.94,55.04,54.92,55.03,57800.0,36.1901,36.2559,36.1769,36.2494,57800.0
2014-05-21 14:30:00,55.03,55.06,55.0,55.0,16600.0,36.2494,36.2691,36.2296,36.2296,16600.0
2014-05-21 14:40:00,55.01,55.06,55.0,55.05,11600.0,36.2362,36.2691,36.2296,36.2625,11600.0
2014-05-21 14:50:00,55.05,55.06,55.03,55.04,41500.0,36.2625,36.2691,36.2494,36.2559,41500.0
2014-05-21 15:00:00,55.03,55.06,55.02,55.06,23000.0,36.2494,36.2691,36.2428,36.2691,23000.0
2014-05-21 15:10:00,55.07,55.14,55.04,55.08,72100.0,36.2757,36.3218,36.2559,36.2823,72100.0
2014-05-21 15:20:00,55.08,55.09,55.0,55.02,25100.0,36.2823,36.2889,36.2296,36.2428,25100.0
2014-05-21 15:30:00,55.01,55.03,54.98,54.98,27000.0,36.2362,36.2494,36.2164,36.2164,27000.0
2014-05-21 15:40:00,54.99,55.01,54.95,54.95,29200.0,36.223,36.2362,36.1967,36.1967,29200.0
2014-05-21 15:50:00,54.95,54.99,54.93,54.98,120700.0,36.1967,36.223,36.1835,36.2164,120700.0
2014-05-22 09:30:00,55.0,55.29,54.89,54.97,22400.0,36.2296,36.4206,36.1571,36.2098,22400.0
2014-05-22 09:40:00,54.94,55.19,54.92,55.1,12200.0,36.1901,36.3548,36.1769,36.2955,12200.0
2014-05-22 09:50:00,55.1,55.16,55.06,55.11,45300.0,36.2955,36.335,36.2691,36.3021,45300.0
2014-05-22 10:00:00,55.11,55.12,54.95,54.95,10600.0,36.3021,36.3086,36.1967,36.1967,10600.0
2014-05-22 10:10:00,54.98,55.12,54.98,55.08,13400.0,36.2164,36.3086,36.2164,36.2823,13400.0
2014-05-22 10:20:00,55.05,55.1,54.99,55.0,8500.0,36.2625,36.2955,36.223,36.2296,8500.0
2014-05-22 10:30:00,55.03,55.11,55.01,55.07,17500.0,36.2494,36.3021,36.2362,36.2757,17500.0
2014-05-22 10:40:00,55.09,55.28,55.04,55.28,63900.0,36.2889,36.414,36.2559,36.414,63900.0
2014-05-22 10:50:00,55.29,55.37,55.28,55.34,33900.0,36.4206,36.4733,36.414,36.4536,33900.0
2014-05-22 11:00:00,55.34,55.4,55.28,55.33,28000.0,36.4536,36.4931,36.414,36.447,28000.0
2014-05-22 11:10:00,55.33,55.37,55.31,55.35,17100.0,36.447,36.4733,36.4338,36.4601,17100.0
2014-05-22 11:20:00,55.36,55.49,55.33,55.47,31700.0,36.4667,36.5524,36.447,36.5392,31700.0
2014-05-22 11:30:00,55.47,55.52,55.47,55.49,25400.0,36.5392,36.5721,36.5392,36.5524,25400.0
2014-05-22 11:40:00,55.49,55.56,55.47,55.5,26300.0,36.5524,36.5985,36.5392,36.559,26300.0
2014-05-22 11:50:00,55.46,55.52,55.46,55.47,19000.0,36.5326,36.5721,36.5326,36.5392,19000.0
2014-05-22 12:00:00,55.47,55.61,55.47,55.6,31100.0,36.5392,36.6314,36.5392,36.6248,31100.0
2014-05-22 12:10:00,55.61,55.61,55.46,55.55,42500.0,36.6314,36.6314,36.5326,36.5919,42500.0
2014-05-22 12:20:00,55.55,55.61,55.54,55.61,27000.0,36.5919,36.6314,36.5853,36.6314,27000.0
2014-05-22 12:30:00,55.61,55.61,55.57,55.6,29400.0,36.6314,36.6314,36.6051,36.6248,29400.0
2014-05-22 12:40:00,55.61,55.61,55.49,55.49,29900.0,36.6314,36.6314,36.5524,36.5524,29900.0
2014-05-22 12:50:00,55.48,55.51,55.46,55.47,28100.0,36.5458,36.5655,36.5326,36.5392,28100.0
2014-05-22 13:00:00,55.47,55.53,55.47,55.49,40400.0,36.5392,36.5787,36.5392,36.5524,40400.0
2014-05-22 13:10:00,55.47,55.48,55.4,55.43,33600.0,36.5392,36.5458,36.4931,36.5128,33600.0
2014-05-22 13:20:00,55.43,55.56,55.42,55.55,26900.0,36.5128,36.5985,36.5063,36.5919,26900.0
2014-05-22 13:30:00,55.54,55.56,55.53,55.55,22500.0,36.5853,36.5985,36.5787,36.5919,22500.0
2014-05-22 13:40:00,55.56,55.6,55.55,55.56,70200.0,36.5985,36.6248,36.5919,36.5985,70200.0
2014-05-22 13:50:00,55.55,55.61,55.52,55.56,60900.0,36.5919,36.6314,36.5721,36.5985,60900.0
2014-05-22 14:00:00,55.56,55.58,55.54,55.56,34800.0,36.5985,36.6117,36.5853,36.5985,34800.0
2014-05-22 14:10:00,55.56,55.6,55.54,55.57,72400.0,36.5985,36.6248,36.5853,36.6051,72400.0
2014-05-22 14:20:00,55.57,55.62,55.56,55.62,31400.0,36.6051,36.638,36.5985,36.638,31400.0
2014-05-22 14:30:00,55.64,55.64,55.59,55.63,47400.0,36.6512,36.6512,36.6182,36.6446,47400.0
2014-05-22 14:40:00,55.63,55.7,55.62,55.7,31700.0,36.6446,36.6907,36.638,36.6907,31700.0
2014-05-22 14:50:00,55.69,55.71,55.63,55.68,45000.0,36.6841,36.6973,36.6446,36.6775,45000.0
2014-05-22 15:00:00,55.67,55.67,55.6,55.6,46600.0,36.6709,36.6709,36.6248,36.6248,46600.0
2014-05-22 15:10:00,55.6,55.69,55.58,55.65,34600.0,36.6248,36.6841,36.6117,36.6578,34600.0
2014-05-22 15:20:00,55.66,55.67,55.59,55.59,42900.0,36.6644,36.6709,36.6182,36.6182,42900.0
2014-05-22 15:30:00,55.59,55.61,55.55,55.55,68900.0,36.6182,36.6314,36.5919,36.5919,68900.0
2014-05-22 15:40:00,55.55,55.56,55.46,55.56,90400.0,36.5919,36.5985,36.5326,36.5985,90400.0
2014-05-22 15:50:00,55.55,55.56,55.53,55.55,107600.0,36.5919,36.5985,36.5787,36.5919,107600.0
2014-05-23 09:30:00,55.65,55.78,55.45,55.46,144400.0,36.6578,36.7434,36.526,36.5326,144400.0
2014-05-23 09:40:00,55.45,55.51,55.22,55.22,37100.0,36.526,36.5655,36.3745,36.3745,37100.0
2014-05-23 09:50:00,55.21,55.41,55.18,55.41,4600.0,36.3679,36.4997,36.3482,36.4997,4600.0
2014-05-23 10:00:00,55.43,55.55,55.35,55.46,157400.0,36.5128,36.5919,36.4601,36.5326,157400.0
2014-05-23 10:10:00,55.48,55.56,55.45,55.5,13600.0,36.5458,36.5985,36.526,36.559,13600.0
2014-05-23 10:20:00,55.51,55.71,55.51,55.71,18200.0,36.5655,36.6973,36.5655,36.6973,18200.0
2014-05-23 10:30:00,55.73,55.77,55.65,55.71,34200.0,36.7105,36.7368,36.6578,36.6973,34200.0
2014-05-23 10:40:00,55.71,55.9,55.6,55.9,1744100.0,36.6973,36.8224,36.6248,36.8224,1744100.0
2014-05-23 10:50:00,55.89,55.99,55.85,55.89,57400.0,36.8159,36.8817,36.7895,36.8159,57400.0
2014-05-23 11:00:00,55.9,56.01,55.88,55.94,84800.0,36.8224,36.8949,36.8093,36.8488,84800.0
2014-05-23 11:10:00,55.93,55.99,55.91,55.96,24300.0,36.8422,36.8817,36.829,36.862,24300.0
2014-05-23 11:20:00,55.96,56.02,55.96,56.0,72200.0,36.862,36.9015,36.862,36.8883,72200.0
2014-05-23 11:30:00,56.01,56.17,56.01,56.16,56300.0,36.8949,37.0003,36.8949,36.9937,56300.0
2014-05-23 11:40:00,56.16,56.22,56.14,56.19,46000.0,36.9937,37.0332,36.9805,37.0135,46000.0
2014-05-23 11:50:00,56.19,56.19,56.06,56.09,49400.0,37.0135,37.0135,36.9278,36.9476,49400.0
2014-05-23 12:00:00,56.1,56.14,56.07,56.08,27400.0,36.9542,36.9805,36.9344,36.941,27400.0
2014-05-23 12:10:00,56.09,56.21,56.09,56.17,26400.0,36.9476,37.0266,36.9476,37.0003,26400.0
2014-05-23 12:20:00,56.16,56.16,56.01,56.05,33500.0,36.9937,36.9937,36.8949,36.9213,33500.0
2014-05-23 12:30:00,56.05,56.07,56.02,56.04,30200.0,36.9213,36.9344,36.9015,36.9147,30200.0
2014-05-23 12:40:00,56.04,56.08,56.04,56.07,11400.0,36.9147,36.941,36.9147,36.9344,11400.0
2014-05-23 12:50:00,56.08,56.16,56.08,56.15,24200.0,36.941,36.9937,36.941,36.9871,24200.0
2014-05-23 13:00:00,56.14,56.15,56.07,56.12,12900.0,36.9805,36.9871,36.9344,36.9674,12900.0
2014-05-23 13:10:00,56.12,56.13,56.1,56.13,16300.0,36.9674,36.974,36.9542,36.974,16300.0
2014-05-23 13:20:00,56.13,56.17,56.12,56.17,8600.0,36.974,37.0003,36.9674,37.0003,8600.0
2014-05-23 13:30:00,56.16,56.21,56.16,56.2,24400.0,36.9937,37.0266,36.9937,37.0201,24400.0
2014-05-23 13:40:00,56.2,56.21,56.16,56.16,22700.0,37.0201,37.0266,36.9937,36.9937,22700.0
2014-05-23 13:50:00,56.16,56.19,56.15,56.17,23600.0,36.9937,37.0135,36.9871,37.0003,23600.0
2014-05-23 14:00:00,56.18,56.18,56.15,56.16,19200.0,37.0069,37.0069,36.9871,36.9937,19200.0
2014-05-23 14:10:00,56.15,56.16,56.06,56.06,20700.0,36.9871,36.9937,36.9278,36.9278,20700.0
2014-05-23 14:20:00,56.06,56.1,56.06,56.09,18000.0,36.9278,36.9542,36.9278,36.9476,18000.0
2014-05-23 14:30:00,56.08,56.1,56.07,56.07,15300.0,36.941,36.9542,36.9344,36.9344,15300.0
2014-05-23 14:40:00,56.07,56.1,56.06,56.08,19400.0,36.9344,36.9542,36.9278,36.941,19400.0
2014-05-23 14:50:00,56.08,56.1,56.07,56.08,43800.0,36.941,36.9542,36.9344,36.941,43800.0
2014-05-23 15:00:00,56.08,56.1,56.06,56.1,23100.0,36.941,36.9542,36.9278,36.9542,23100.0
2014-05-23 15:10:00,56.1,56.11,56.09,56.1,37600.0,36.9542,36.9608,36.9476,36.9542,37600.0
2014-05-23 15:20:00,56.1,56.1,56.08,56.1,39600.0,36.9542,36.9542,36.941,36.9542,39600.0
2014-05-23 15:30:00,56.09,56.1,56.08,56.1,38900.0,36.9476,36.9542,36.941,36.9542,38900.0
2014-05-23 15:40:00,56.1,56.18,56.1,56.18,42000.0,36.9542,37.0069,36.9542,37.0069,42000.0
2014-05-23 15:50:00,56.18,56.2,56.17,56.18,91600.0,37.0069,37.0201,37.0003,37.0069,91600.0
2014-05-27 09:30:00,56.31,56.4,56.17,56.21,34900.0,37.0925,37.1518,37.0003,37.0266,34900.0
2014-05-27 09:40:00,56.19,56.31,56.17,56.28,38700.0,37.0135,37.0925,37.0003,37.0728,38700.0
2014-05-27 09:50:00,56.29,56.3,56.23,56.28,9200.0,37.0793,37.0859,37.0398,37.0728,9200.0
2014-05-27 10:00:00,56.25,56.37,56.22,56.35,20300.0,37.053,37.132,37.0332,37.1189,20300.0
2014-05-27 10:10:00,56.34,56.42,56.34,56.35,19100.0,37.1123,37.165,37.1123,37.1189,19100.0
2014-05-27 10:20:00,56.36,56.36,56.32,56.36,19100.0,37.1255,37.1255,37.0991,37.1255,19100.0
2014-05-27 10:30:00,56.36,56.36,56.29,56.31,18500.0,37.1255,37.1255,37.0793,37.0925,18500.0
2014-05-27 10:40:00,56.31,56.36,56.31,56.35,23000.0,37.0925,37.1255,37.0925,37.1189,23000.0
2014-05-27 10:50:00,56.34,56.34,56.29,56.31,8900.0,37.1123,37.1123,37.0793,37.0925,8900.0
2014-05-27 11:00:00,56.33,56.33,56.29,56.31,6700.0,37.1057,37.1057,37.0793,37.0925,6700.0
2014-05-27 11:10:00,56.31,56.31,56.19,56.19,16400.0,37.0925,37.0925,37.0135,37.0135,16400.0
2014-05-27 11:20:00,56.18,56.19,56.13,56.14,10100.0,37.0069,37.0135,36.974,36.9805,10100.0
2014-05-27 11:30:00,56.15,56.17,56.1,56.13,17700.0,36.9871,37.0003,36.9542,36.974,17700.0
2014-05-27 11:40:00,56.13,56.13,56.04,56.05,34400.0,36.974,36.974,36.9147,36.9213,34400.0
2014-05-27 11:50:00,56.07,56.11,56.03,56.11,9400.0,36.9344,36.9608,36.9081,36.9608,9400.0
2014-05-27 12:00:00,56.1,56.11,56.05,56.09,10200.0,36.9542,36.9608,36.9213,36.9476,10200.0
2014-05-27 12:10:00,56.08,56.16,56.07,56.14,49600.0,36.941,36.9937,36.9344,36.9805,49600.0
2014-05-27 12:20:00,56.14,56.16,56.11,56.12,28000.0,36.9805,36.9937,36.9608,36.9674,28000.0
2014-05-27 12:30:00,56.12,56.19,56.12,56.17,18700.0,36.9674,37.0135,36.9674,37.0003,18700.0
2014-05-27 12:40:00,56.18,56.22,56.16,56.22,25500.0,37.0069,37.0332,36.9937,37.0332,25500.0
2014-05-27 12:50:00,56.21,56.24,56.2,56.22,6300.0,37.0266,37.0464,37.0201,37.0332,6300.0
2014-05-27 13:00:00,56.21,56.28,56.19,56.27,23900.0,37.0266,37.0728,37.0135,37.0662,23900.0
2014-05-27 13:10:00,56.26,56.28,56.21,56.27,10700.0,37.0596,37.0728,37.0266,37.0662,10700.0
2014-05-27 13:20:00,56.26,56.36,56.26,56.36,31500.0,37.0596,37.1255,37.0596,37.1255,31500.0
2014-05-27 13:30:00,56.36,56.4,56.33,56.4,38800.0,37.1255,37.1518,37.1057,37.1518,38800.0
2014-05-27 13:40:00,56.39,56.5,56.39,56.5,24700.0,37.1452,37.2177,37.1452,37.2177,24700.0
2014-05-27 13:50:00,56.5,56.5,56.38,56.38,21700.0,37.2177,37.2177,37.1386,37.1386,21700.0
2014-05-27 14:00:00,56.38,56.4,56.36,56.4,14300.0,37.1386,37.1518,37.1255,37.1518,14300.0
2014-05-27 14:10:00,56.4,56.48,56.4,56.47,29700.0,37.1518,37.2045,37.1518,37.1979,29700.0
2014-05-27 14:20:00,56.48,56.49,56.45,56.45,15200.0,37.2045,37.2111,37.1847,37.1847,15200.0
2014-05-27 14:30:00,56.45,56.45,56.36,56.37,49600.0,37.1847,37.1847,37.1255,37.132,49600.0
2014-05-27 14:40:00,56.38,56.38,56.33,56.36,34100.0,37.1386,37.1386,37.1057,37.1255,34100.0
2014-05-27 14:50:00,56.36,56.39,56.33,56.33,12800.0,37.1255,37.1452,37.1057,37.1057,12800.0
2014-05-27 15:00:00,56.32,56.33,56.28,56.3,32700.0,37.0991,37.1057,37.0728,37.0859,32700.0
2014-05-27 15:10:00,56.29,56.31,56.28,56.29,23700.0,37.0793,37.0925,37.0728,37.0793,23700.0
2014-05-27 15:20:00,56.29,56.31,56.27,56.28,24000.0,37.0793,37.0925,37.0662,37.0728,24000.0
2014-05-27 15:30:00,56.27,56.32,56.26,56.32,53900.0,37.0662,37.0991,37.0596,37.0991,53900.0
2014-05-27 15:40:00,56.32,56.41,56.31,56.31,41500.0,37.0991,37.1584,37.0925,37.0925,41500.0
2014-05-27 15:50:00,56.32,56.32,56.23,56.29,75000.0,37.0991,37.0991,37.0398,37.0793,75000.0
2014-05-28 09:30:00,56.41,57.0,56.31,56.55,122400.0,37.1584,37.547,37.0925,37.2506,122400.0
2014-05-28 09:40:00,56.52,57.1,56.52,57.07,58300.0,37.2309,37.6129,37.2309,37.5931,58300.0
2014-05-28 09:50:00,57.04,57.15,56.69,56.72,46300.0,37.5734,37.6458,37.3428,37.3626,46300.0
2014-05-28 10:00:00,56.73,56.86,56.66,56.77,46500.0,37.3692,37.4548,37.3231,37.3955,46500.0
2014-05-28 10:10:00,56.76,56.78,56.7,56.71,37700.0,37.3889,37.4021,37.3494,37.356,37700.0
2014-05-28 10:20:00,56.72,56.81,56.69,56.74,28200.0,37.3626,37.4219,37.3428,37.3758,28200.0
2014-05-28 10:30:00,56.74,56.74,56.63,56.63,24500.0,37.3758,37.3758,37.3033,37.3033,24500.0
2014-05-28 10:40:00,56.63,56.7,56.61,56.66,21000.0,37.3033,37.3494,37.2901,37.3231,21000.0
2014-05-28 10:50:00,56.66,56.67,56.6,56.66,18800.0,37.3231,37.3297,37.2835,37.3231,18800.0
2014-05-28 11:00:00,56.65,56.76,56.63,56.73,25100.0,37.3165,37.3889,37.3033,37.3692,25100.0
2014-05-28 11:10:00,56.73,56.78,56.68,56.7,16200.0,37.3692,37.4021,37.3362,37.3494,16200.0
2014-05-28 11:20:00,56.7,56.76,56.7,56.72,13000.0,37.3494,37.3889,37.3494,37.3626,13000.0
2014-05-28 11:30:00,56.73,56.93,56.73,56.91,36100.0,37.3692,37.5009,37.3692,37.4878,36100.0
2014-05-28 11:40:00,56.91,56.92,56.85,56.85,18200.0,37.4878,37.4943,37.4482,37.4482,18200.0
2014-05-28 11:50:00,56.86,56.89,56.81,56.83,61000.0,37.4548,37.4746,37.4219,37.4351,61000.0
2014-05-28 12:00:00,56.82,56.96,56.81,56.93,45200.0,37.4285,37.5207,37.4219,37.5009,45200.0
2014-05-28 12:10:00,56.93,57.01,56.91,56.93,18700.0,37.5009,37.5536,37.4878,37.5009,18700.0
2014-05-28 12:20:00,56.94,56.95,56.89,56.93,27500.0,37.5075,37.5141,37.4746,37.5009,27500.0
2014-05-28 12:30:00,56.92,56.94,56.89,56.94,21500.0,37.4943,37.5075,37.4746,37.5075,21500.0
2014-05-28 12:40:00,56.94,57.02,56.89,57.01,45400.0,37.5075,37.5602,37.4746,37.5536,45400.0
2014-05-28 12:50:00,57.01,57.13,57.0,57.13,40700.0,37.5536,37.6327,37.547,37.6327,40700.0
2014-05-28 13:00:00,57.13,57.23,57.09,57.15,71200.0,37.6327,37.6985,37.6063,37.6458,71200.0
2014-05-28 13:10:00,57.14,57.16,57.1,57.15,21000.0,37.6393,37.6524,37.6129,37.6458,21000.0
2014-05-28 13:20:00,57.14,57.19,57.12,57.17,48900.0,37.6393,37.6722,37.6261,37.659,48900.0
2014-05-28 13:30:00,57.19,57.22,57.17,57.17,13700.0,37.6722,37.692,37.659,37.659,13700.0
2014-05-28 13:40:00,57.17,57.19,57.14,57.16,24300.0,37.659,37.6722,37.6393,37.6524,24300.0
2014-05-28 13:50:00,57.17,57.23,57.16,57.22,29900.0,37.659,37.6985,37.6524,37.692,29900.0
2014-05-28 14:00:00,57.22,57.23,57.13,57.13,23400.0,37.692,37.6985,37.6327,37.6327,23400.0
2014-05-28 14:10:00,57.14,57.14,57.07,57.07,19900.0,37.6393,37.6393,37.5931,37.5931,19900.0
2014-05-28 14:20:00,57.07,57.12,57.06,57.06,27700.0,37.5931,37.6261,37.5866,37.5866,27700.0
2014-05-28 14:30:00,57.06,57.09,57.01,57.07,23300.0,37.5866,37.6063,37.5536,37.5931,23300.0
2014-05-28 14:40:00,57.08,57.11,57.05,57.1,24400.0,37.5997,37.6195,37.58,37.6129,24400.0
2014-05-28 14:50:00,57.1,57.15,57.07,57.12,38400.0,37.6129,37.6458,37.5931,37.6261,38400.0
2014-05-28 15:00:00,57.11,57.18,57.1,57.13,37700.0,37.6195,37.6656,37.6129,37.6327,37700.0
2014-05-28 15:10:00,57.13,57.21,57.11,57.18,40100.0,37.6327,37.6854,37.6195,37.6656,40100.0
2014-05-28 15:20:00,57.19,57.2,57.15,57.18,68100.0,37.6722,37.6788,37.6458,37.6656,68100.0
2014-05-28 15:30:00,57.18,57.19,57.16,57.17,46200.0,37.6656,37.6722,37.6524,37.659,46200.0
2014-05-28 15:40:00,57.17,57.21,57.15,57.17,84400.0,37.659,37.6854,37.6458,37.659,84400.0
2014-05-28 15:50:00,57.17,57.18,57.1,57.11,144900.0,37.659,37.6656,37.6129,37.6195,144900.0
2014-05-29 09:30:00,57.18,57.38,57.07,57.28,42000.0,37.6656,37.7973,37.5931,37.7315,42000.0
2014-05-29 09:40:00,57.27,57.35,57.24,57.25,25700.0,37.7249,37.7776,37.7051,37.7117,25700.0
2014-05-29 09:50:00,57.25,57.36,57.24,57.29,24100.0,37.7117,37.7842,37.7051,37.7381,24100.0
2014-05-29 10:00:00,57.28,57.32,57.07,57.11,29600.0,37.7315,37.7578,37.5931,37.6195,29600.0
2014-05-29 10:10:00,57.13,57.14,56.93,57.0,25500.0,37.6327,37.6393,37.5009,37.547,25500.0
2014-05-29 10:20:00,57.0,57.11,56.99,57.09,24800.0,37.547,37.6195,37.5404,37.6063,24800.0
2014-05-29 10:30:00,57.07,57.14,57.03,57.07,32700.0,37.5931,37.6393,37.5668,37.5931,32700.0
2014-05-29 10:40:00,57.06,57.19,57.04,57.16,45200.0,37.5866,37.6722,37.5734,37.6524,45200.0
2014-05-29 10:50:00,57.15,57.18,57.07,57.08,28300.0,37.6458,37.6656,37.5931,37.5997,28300.0
2014-05-29 11:00:00,57.08,57.11,57.02,57.08,20100.0,37.5997,37.6195,37.5602,37.5997,20100.0
2014-05-29 11:10:00,57.07,57.17,57.05,57.14,27700.0,37.5931,37.659,37.58,37.6393,27700.0
2014-05-29 11:20:00,57.14,57.17,57.1,57.12,36000.0,37.6393,37.659,37.6129,37.6261,36000.0
2014-05-29 11:30:00,57.1,57.14,57.01,57.01,24400.0,37.6129,37.6393,37.5536,37.5536,24400.0
2014-05-29 11:40:00,57.01,57.02,56.88,56.89,37900.0,37.5536,37.5602,37.468,37.4746,37900.0
2014-05-29 11:50:00,56.88,56.89,56.81,56.81,31400.0,37.468,37.4746,37.4219,37.4219,31400.0
2014-05-29 12:00:00,56.8,56.87,56.8,56.86,36200.0,37.4153,37.4614,37.4153,37.4548,36200.0
2014-05-29 12:10:00,56.86,56.89,56.84,56.85,53700.0,37.4548,37.4746,37.4416,37.4482,53700.0
2014-05-29 12:20:00,56.85,56.87,56.84,56.85,37000.0,37.4482,37.4614,37.4416,37.4482,37000.0
2014-05-29 12:30:00,56.86,56.87,56.84,56.85,26200.0,37.4548,37.4614,37.4416,37.4482,26200.0
2014-05-29 12:40:00,56.85,56.89,56.82,56.86,47000.0,37.4482,37.4746,37.4285,37.4548,47000.0
2014-05-29 12:50:00,56.87,56.88,56.85,56.86,27800.0,37.4614,37.468,37.4482,37.4548,27800.0
2014-05-29 13:00:00,56.86,56.87,56.85,56.85,19200.0,37.4548,37.4614,37.4482,37.4482,19200.0
2014-05-29 13:10:00,56.85,56.86,56.83,56.83,29600.0,37.4482,37.4548,37.4351,37.4351,29600.0
2014-05-29 13:20:00,56.83,56.85,56.73,56.73,30200.0,37.4351,37.4482,37.3692,37.3692,30200.0
2014-05-29 13:30:00,56.73,56.77,56.67,56.68,32000.0,37.3692,37.3955,37.3297,37.3362,32000.0
2014-05-29 13:40:00,56.67,56.74,56.65,56.7,23500.0,37.3297,37.3758,37.3165,37.3494,23500.0
2014-05-29 13:50:00,56.7,56.77,56.7,56.75,24200.0,37.3494,37.3955,37.3494,37.3824,24200.0
2014-05-29 14:00:00,56.75,56.76,56.66,56.66,34200.0,37.3824,37.3889,37.3231,37.3231,34200.0
2014-05-29 14:10:00,56.66,56.73,56.64,56.73,32300.0,37.3231,37.3692,37.3099,37.3692,32300.0
2014-05-29 14:20:00,56.73,56.87,56.71,56.87,29700.0,37.3692,37.4614,37.356,37.4614,29700.0
2014-05-29 14:30:00,56.87,56.88,56.84,56.86,37600.0,37.4614,37.468,37.4416,37.4548,37600.0
2014-05-29 14:40:00,56.86,56.86,56.8,56.83,34200.0,37.4548,37.4548,37.4153,37.4351,34200.0
2014-05-29 14:50:00,56.84,56.85,56.82,56.83,28400.0,37.4416,37.4482,37.4285,37.4351,28400.0
2014-05-29 15:00:00,56.84,56.89,56.84,56.88,27900.0,37.4416,37.4746,37.4416,37.468,27900.0
2014-05-29 15:10:00,56.88,56.94,56.88,56.93,49300.0,37.468,37.5075,37.468,37.5009,49300.0
2014-05-29 15:20:00,56.93,56.95,56.9,56.9,33700.0,37.5009,37.5141,37.4812,37.4812,33700.0
2014-05-29 15:30:00,56.91,56.92,56.9,56.9,40300.0,37.4878,37.4943,37.4812,37.4812,40300.0
2014-05-29 15:40:00,56.9,56.91,56.89,56.9,52600.0,37.4812,37.4878,37.4746,37.4812,52600.0
2014-05-29 15:50:00,56.9,56.96,56.9,56.96,95000.0,37.4812,37.5207,37.4812,37.5207,95000.0
2014-05-30 09:30:00,56.87,57.0,56.75,56.97,20500.0,37.4614,37.547,37.3824,37.5273,20500.0
2014-05-30 09:40:00,56.94,57.11,56.89,56.9,13000.0,37.5075,37.6195,37.4746,37.4812,13000.0
2014-05-30 09:50:00,56.86,56.92,56.79,56.79,12500.0,37.4548,37.4943,37.4087,37.4087,12500.0
2014-05-30 10:00:00,56.81,56.83,56.63,56.65,26300.0,37.4219,37.4351,37.3033,37.3165,26300.0
2014-05-30 10:10:00,56.66,56.86,56.57,56.75,72400.0,37.3231,37.4548,37.2638,37.3824,72400.0
2014-05-30 10:20:00,56.77,56.77,56.57,56.62,43500.0,37.3955,37.3955,37.2638,37.2967,43500.0
2014-05-30 10:30:00,56.61,56.63,56.43,56.45,46800.0,37.2901,37.3033,37.1716,37.1847,46800.0
2014-05-30 10:40:00,56.44,56.52,56.41,56.42,50600.0,37.1782,37.2309,37.1584,37.165,50600.0
2014-05-30 10:50:00,56.42,56.53,56.41,56.45,60500.0,37.165,37.2374,37.1584,37.1847,60500.0
2014-05-30 11:00:00,56.47,56.51,56.41,56.45,72400.0,37.1979,37.2243,37.1584,37.1847,72400.0
2014-05-30 11:10:00,56.45,56.57,56.45,56.51,37700.0,37.1847,37.2638,37.1847,37.2243,37700.0
2014-05-30 11:20:00,56.51,56.55,56.47,56.49,37700.0,37.2243,37.2506,37.1979,37.2111,37700.0
2014-05-30 11:30:00,56.5,56.55,56.48,56.52,50300.0,37.2177,37.2506,37.2045,37.2309,50300.0
2014-05-30 11:40:00,56.52,56.55,56.48,56.48,34400.0,37.2309,37.2506,37.2045,37.2045,34400.0
2014-05-30 11:50:00,56.48,56.53,56.47,56.48,19100.0,37.2045,37.2374,37.1979,37.2045,19100.0
2014-05-30 12:00:00,56.48,56.5,56.43,56.43,21500.0,37.2045,37.2177,37.1716,37.1716,21500.0
2014-05-30 12:10:00,56.43,56.43,56.37,56.4,56200.0,37.1716,37.1716,37.132,37.1518,56200.0
2014-05-30 12:20:00,56.41,56.42,56.37,56.41,39500.0,37.1584,37.165,37.132,37.1584,39500.0
2014-05-30 12:30:00,56.4,56.4,56.3,56.31,15800.0,37.1518,37.1518,37.0859,37.0925,15800.0
2014-05-30 12:40:00,56.31,56.36,56.29,56.3,21500.0,37.0925,37.1255,37.0793,37.0859,21500.0
2014-05-30 12:50:00,56.3,56.32,56.24,56.31,27000.0,37.0859,37.0991,37.0464,37.0925,27000.0
2014-05-30 13:00:00,56.3,56.34,56.29,56.32,58100.0,37.0859,37.1123,37.0793,37.0991,58100.0
2014-05-30 13:10:00,56.32,56.33,56.3,56.31,42100.0,37.0991,37.1057,37.0859,37.0925,42100.0
2014-05-30 13:20:00,56.32,56.34,56.31,56.32,50400.0,37.0991,37.1123,37.0925,37.0991,50400.0
2014-05-30 13:30:00,56.32,56.35,56.3,56.32,59100.0,37.0991,37.1189,37.0859,37.0991,59100.0
2014-05-30 13:40:00,56.33,56.43,56.32,56.41,76200.0,37.1057,37.1716,37.0991,37.1584,76200.0
2014-05-30 13:50:00,56.42,56.76,56.42,56.76,57600.0,37.165,37.3889,37.165,37.3889,57600.0
2014-05-30 14:00:00,56.76,56.8,56.56,56.75,50400.0,37.3889,37.4153,37.2572,37.3824,50400.0
2014-05-30 14:10:00,56.75,56.78,56.73,56.77,11100.0,37.3824,37.4021,37.3692,37.3955,11100.0
2014-05-30 14:20:00,56.77,56.78,56.72,56.76,13900.0,37.3955,37.4021,37.3626,37.3889,13900.0
2014-05-30 14:30:00,56.75,56.8,56.72,56.77,12500.0,37.3824,37.4153,37.3626,37.3955,12500.0
2014-05-30 14:40:00,56.78,56.85,56.76,56.77,22600.0,37.4021,37.4482,37.3889,37.3955,22600.0
2014-05-30 14:50:00,56.77,56.82,56.75,56.77,31000.0,37.3955,37.4285,37.3824,37.3955,31000.0
2014-05-30 15:00:00,56.76,56.9,56.75,56.89,36300.0,37.3889,37.4812,37.3824,37.4746,36300.0
2014-05-30 15:10:00,56.89,56.92,56.85,56.87,28100.0,37.4746,37.4943,37.4482,37.4614,28100.0
2014-05-30 15:20:00,56.87,56.92,56.79,56.81,54100.0,37.4614,37.4943,37.4087,37.4219,54100.0
2014-05-30 15:30:00,56.82,56.9,56.82,56.86,48400.0,37.4285,37.4812,37.4285,37.4548,48400.0
2014-05-30 15:40:00,56.87,56.95,56.85,56.88,67900.0,37.4614,37.5141,37.4482,37.468,67900.0
2014-05-30 15:50:00,56.88,56.96,56.86,56.93,227600.0,37.468,37.5207,37.4548,37.5009,227600.0
2014-06-02 09:30:00,56.96,56.99,56.67,56.95,23400.0,37.5207,37.5404,37.3297,37.5141,23400.0
2014-06-02 09:40:00,56.97,56.97,56.52,56.52,24700.0,37.5273,37.5273,37.2309,37.2309,24700.0
2014-06-02 09:50:00,56.53,56.71,56.52,56.58,11900.0,37.2374,37.356,37.2309,37.2704,11900.0
2014-06-02 10:00:00,56.54,56.59,56.3,56.34,30100.0,37.244,37.277,37.0859,37.1123,30100.0
2014-06-02 10:10:00,56.32,56.42,56.31,56.4,53300.0,37.0991,37.165,37.0925,37.1518,53300.0
2014-06-02 10:20:00,56.39,56.44,56.35,56.41,35000.0,37.1452,37.1782,37.1189,37.1584,35000.0
2014-06-02 10:30:00,56.41,56.53,56.36,56.52,20600.0,37.1584,37.2374,37.1255,37.2309,20600.0
2014-06-02 10:40:00,56.53,56.55,56.36,56.38,35500.0,37.2374,37.2506,37.1255,37.1386,35500.0
2014-06-02 10:50:00,56.37,56.44,56.36,56.43,15600.0,37.132,37.1782,37.1255,37.1716,15600.0
2014-06-02 11:00:00,56.45,56.59,56.44,56.58,20600.0,37.1847,37.277,37.1782,37.2704,20600.0
2014-06-02 11:10:00,56.6,56.67,56.44,56.47,105700.0,37.2835,37.3297,37.1782,37.1979,105700.0
2014-06-02 11:20:00,56.5,56.7,56.5,56.68,26300.0,37.2177,37.3494,37.2177,37.3362,26300.0
2014-06-02 11:30:00,56.67,56.68,56.58,56.6,29800.0,37.3297,37.3362,37.2704,37.2835,29800.0
2014-06-02 11:40:00,56.6,56.71,56.59,56.71,20500.0,37.2835,37.356,37.277,37.356,20500.0
2014-06-02 11:50:00,56.7,56.74,56.64,56.67,13700.0,37.3494,37.3758,37.3099,37.3297,13700.0
2014-06-02 12:00:00,56.69,56.74,56.69,56.71,4900.0,37.3428,37.3758,37.3428,37.356,4900.0
2014-06-02 12:10:00,56.74,56.75,56.7,56.74,10700.0,37.3758,37.3824,37.3494,37.3758,10700.0
2014-06-02 12:20:00,56.73,56.77,56.72,56.77,9800.0,37.3692,37.3955,37.3626,37.3955,9800.0
2014-06-02 12:30:00,56.76,56.77,56.71,56.73,10800.0,37.3889,37.3955,37.356,37.3692,10800.0
2014-06-02 12:40:00,56.72,56.75,56.69,56.69,8800.0,37.3626,37.3824,37.3428,37.3428,8800.0
2014-06-02 12:50:00,56.68,56.7,56.61,56.63,11900.0,37.3362,37.3494,37.2901,37.3033,11900.0
2014-06-02 13:00:00,56.62,56.66,56.53,56.55,14100.0,37.2967,37.3231,37.2374,37.2506,14100.0
2014-06-02 13:10:00,56.55,56.65,56.55,56.57,9100.0,37.2506,37.3165,37.2506,37.2638,9100.0
2014-06-02 13:20:00,56.57,56.62,56.55,56.58,21900.0,37.2638,37.2967,37.2506,37.2704,21900.0
2014-06-02 13:30:00,56.59,56.62,56.54,56.57,15900.0,37.277,37.2967,37.244,37.2638,15900.0
2014-06-02 13:40:00,56.55,56.6,56.55,56.58,16900.0,37.2506,37.2835,37.2506,37.2704,16900.0
2014-06-02 13:50:00,56.59,56.63,56.54,56.6,14400.0,37.277,37.3033,37.244,37.2835,14400.0
2014-06-02 14:00:00,56.61,56.65,56.61,56.61,27200.0,37.2901,37.3165,37.2901,37.2901,27200.0
2014-06-02 14:10:00,56.62,56.63,56.56,56.63,31400.0,37.2967,37.3033,37.2572,37.3033,31400.0
2014-06-02 14:20:00,56.63,56.65,56.63,56.65,10900.0,37.3033,37.3165,37.3033,37.3165,10900.0
2014-06-02 14:30:00,56.65,56.69,56.63,56.67,17300.0,37.3165,37.3428,37.3033,37.3297,17300.0
2014-06-02 14:40:00,56.67,56.69,56.64,56.66,17200.0,37.3297,37.3428,37.3099,37.3231,17200.0
2014-06-02 14:50:00,56.66,56.67,56.62,56.67,57100.0,37.3231,37.3297,37.2967,37.3297,57100.0
2014-06-02 15:00:00,56.67,56.69,56.65,56.67,13000.0,37.3297,37.3428,37.3165,37.3297,13000.0
2014-06-02 15:10:00,56.69,56.72,56.66,56.71,21300.0,37.3428,37.3626,37.3231,37.356,21300.0
2014-06-02 15:20:00,56.7,56.7,56.68,56.7,11300.0,37.3494,37.3494,37.3362,37.3494,11300.0
2014-06-02 15:30:00,56.7,56.8,56.69,56.78,26500.0,37.3494,37.4153,37.3428,37.4021,26500.0
2014-06-02 15:40:00,56.79,56.86,56.78,56.85,47800.0,37.4087,37.4548,37.4021,37.4482,47800.0
2014-06-02 15:50:00,56.85,56.91,56.81,56.89,179000.0,37.4482,37.4878,37.4219,37.4746,179000.0
2014-06-03 09:30:00,56.73,56.98,56.68,56.94,47600.0,37.3692,37.5339,37.3362,37.5075,47600.0
2014-06-03 09:40:00,56.94,56.94,56.74,56.83,48400.0,37.5075,37.5075,37.3758,37.4351,48400.0
2014-06-03 09:50:00,56.83,56.93,56.76,56.8,48900.0,37.4351,37.5009,37.3889,37.4153,48900.0
2014-06-03 10:00:00,56.79,56.83,56.74,56.79,96900.0,37.4087,37.4351,37.3758,37.4087,96900.0
2014-06-03 10:10:00,56.8,56.86,56.72,56.81,100000.0,37.4153,37.4548,37.3626,37.4219,100000.0
2014-06-03 10:20:00,56.8,56.8,56.75,56.76,52900.0,37.4153,37.4153,37.3824,37.3889,52900.0
2014-06-03 10:30:00,56.76,56.79,56.74,56.76,63100.0,37.3889,37.4087,37.3758,37.3889,63100.0
2014-06-03 10:40:00,56.76,56.79,56.71,56.77,61700.0,37.3889,37.4087,37.356,37.3955,61700.0
2014-06-03 10:50:00,56.77,56.78,56.72,56.76,36000.0,37.3955,37.4021,37.3626,37.3889,36000.0
2014-06-03 11:00:00,56.77,56.8,56.75,56.8,40800.0,37.3955,37.4153,37.3824,37.4153,40800.0
2014-06-03 11:10:00,56.8,56.98,56.77,56.97,51600.0,37.4153,37.5339,37.3955,37.5273,51600.0
2014-06-03 11:20:00,56.97,57.1,56.95,57.03,26800.0,37.5273,37.6129,37.5141,37.5668,26800.0
2014-06-03 11:30:00,57.03,57.03,56.94,57.0,22700.0,37.5668,37.5668,37.5075,37.547,22700.0
2014-06-03 11:40:00,57.0,57.02,56.93,57.0,30100.0,37.547,37.5602,37.5009,37.547,30100.0
2014-06-03 11:50:00,57.01,57.08,57.0,57.05,21200.0,37.5536,37.5997,37.547,37.58,21200.0
2014-06-03 12:00:00,57.05,57.19,57.04,57.15,18800.0,37.58,37.6722,37.5734,37.6458,18800.0
2014-06-03 12:10:00,57.16,57.23,57.13,57.18,13000.0,37.6524,37.6985,37.6327,37.6656,13000.0
2014-06-03 12:20:00,57.18,57.19,57.1,57.14,13100.0,37.6656,37.6722,37.6129,37.6393,13100.0
2014-06-03 12:30:00,57.14,57.16,57.12,57.14,14800.0,37.6393,37.6524,37.6261,37.6393,14800.0
2014-06-03 12:40:00,57.14,57.14,57.1,57.13,16300.0,37.6393,37.6393,37.6129,37.6327,16300.0
2014-06-03 12:50:00,57.13,57.18,57.12,57.17,26600.0,37.6327,37.6656,37.6261,37.659,26600.0
2014-06-03 13:00:00,57.17,57.21,57.15,57.21,13400.0,37.659,37.6854,37.6458,37.6854,13400.0
2014-06-03 13:10:00,57.21,57.22,57.15,57.17,28600.0,37.6854,37.692,37.6458,37.659,28600.0
2014-06-03 13:20:00,57.16,57.19,57.15,57.17,15000.0,37.6524,37.6722,37.6458,37.659,15000.0
2014-06-03 13:30:00,57.18,57.19,57.15,57.17,15400.0,37.6656,37.6722,37.6458,37.659,15400.0
2014-06-03 13:40:00,57.18,57.23,57.15,57.2,25800.0,37.6656,37.6985,37.6458,37.6788,25800.0
2014-06-03 13:50:00,57.21,57.3,57.19,57.29,19100.0,37.6854,37.7447,37.6722,37.7381,19100.0
2014-06-03 14:00:00,57.29,57.36,57.28,57.32,19400.0,37.7381,37.7842,37.7315,37.7578,19400.0
2014-06-03 14:10:00,57.32,57.4,57.3,57.39,38300.0,37.7578,37.8105,37.7447,37.8039,38300.0
2014-06-03 14:20:00,57.39,57.49,57.37,57.46,39000.0,37.8039,37.8698,37.7908,37.85,39000.0
2014-06-03 14:30:00,57.47,57.48,57.44,57.45,33500.0,37.8566,37.8632,37.8369,37.8435,33500.0
2014-06-03 14:40:00,57.45,57.48,57.4,57.4,29200.0,37.8435,37.8632,37.8105,37.8105,29200.0
2014-06-03 14:50:00,57.4,57.41,57.28,57.3,32900.0,37.8105,37.8171,37.7315,37.7447,32900.0
2014-06-03 15:00:00,57.28,57.3,57.25,57.29,31000.0,37.7315,37.7447,37.7117,37.7381,31000.0
2014-06-03 15:10:00,57.28,57.3,57.26,57.28,31500.0,37.7315,37.7447,37.7183,37.7315,31500.0
2014-06-03 15:20:00,57.28,57.32,57.25,57.29,41000.0,37.7315,37.7578,37.7117,37.7381,41000.0
2014-06-03 15:30:00,57.29,57.3,57.26,57.29,56300.0,37.7381,37.7447,37.7183,37.7381,56300.0
2014-06-03 15:40:00,57.29,57.3,57.23,57.26,65700.0,37.7381,37.7447,37.6985,37.7183,65700.0
2014-06-03 15:50:00,57.26,57.27,57.22,57.23,166200.0,37.7183,37.7249,37.692,37.6985,166200.0
2014-06-04 09:30:00,57.02,57.22,57.0,57.13,29900.0,37.5602,37.692,37.547,37.6327,29900.0
2014-06-04 09:40:00,57.13,57.21,57.05,57.16,44900.0,37.6327,37.6854,37.58,37.6524,44900.0
2014-06-04 09:50:00,57.18,57.18,57.02,57.03,24100.0,37.6656,37.6656,37.5602,37.5668,24100.0
2014-06-04 10:00:00,57.0,57.05,56.96,57.01,37600.0,37.547,37.58,37.5207,37.5536,37600.0
2014-06-04 10:10:00,57.01,57.07,56.98,57.01,38100.0,37.5536,37.5931,37.5339,37.5536,38100.0
2014-06-04 10:20:00,57.01,57.12,57.01,57.12,10500.0,37.5536,37.6261,37.5536,37.6261,10500.0
2014-06-04 10:30:00,57.13,57.34,57.13,57.33,12200.0,37.6327,37.771,37.6327,37.7644,12200.0
2014-06-04 10:40:00,57.33,57.38,57.26,57.38,25800.0,37.7644,37.7973,37.7183,37.7973,25800.0
2014-06-04 10:50:00,57.38,57.47,57.37,57.47,11800.0,37.7973,37.8566,37.7908,37.8566,11800.0
2014-06-04 11:00:00,57.48,57.48,57.39,57.4,19100.0,37.8632,37.8632,37.8039,37.8105,19100.0
2014-06-04 11:10:00,57.41,57.41,57.33,57.34,8900.0,37.8171,37.8171,37.7644,37.771,8900.0
2014-06-04 11:20:00,57.35,57.46,57.35,57.43,14300.0,37.7776,37.85,37.7776,37.8303,14300.0
2014-06-04 11:30:00,57.44,57.45,57.41,57.45,13900.0,37.8369,37.8435,37.8171,37.8435,13900.0
2014-06-04 11:40:00,57.45,57.46,57.42,57.44,7200.0,37.8435,37.85,37.8237,37.8369,7200.0
2014-06-04 11:50:00,57.44,57.47,57.4,57.42,9800.0,37.8369,37.8566,37.8105,37.8237,9800.0
2014-06-04 12:00:00,57.41,57.42,57.37,57.37,15100.0,37.8171,37.8237,37.7908,37.7908,15100.0
2014-06-04 12:10:00,57.37,57.4,57.28,57.29,12600.0,37.7908,37.8105,37.7315,37.7381,12600.0
2014-06-04 12:20:00,57.29,57.3,57.25,57.26,11800.0,37.7381,37.7447,37.7117,37.7183,11800.0
2014-06-04 12:30:00,57.26,57.27,57.22,57.22,15700.0,37.7183,37.7249,37.692,37.692,15700.0
2014-06-04 12:40:00,57.22,57.27,57.2,57.23,16700.0,37.692,37.7249,37.6788,37.6985,16700.0
2014-06-04 12:50:00,57.23,57.25,57.2,57.23,10400.0,37.6985,37.7117,37.6788,37.6985,10400.0
2014-06-04 13:00:00,57.22,57.25,57.21,57.24,15200.0,37.692,37.7117,37.6854,37.7051,15200.0
2014-06-04 13:10:00,57.25,57.26,57.23,57.23,9000.0,37.7117,37.7183,37.6985,37.6985,9000.0
2014-06-04 13:20:00,57.23,57.23,57.17,57.17,17200.0,37.6985,37.6985,37.659,37.659,17200.0
2014-06-04 13:30:00,57.16,57.25,57.15,57.24,13000.0,37.6524,37.7117,37.6458,37.7051,13000.0
2014-06-04 13:40:00,57.23,57.26,57.21,57.26,10100.0,37.6985,37.7183,37.6854,37.7183,10100.0
2014-06-04 13:50:00,57.26,57.28,57.24,57.27,11000.0,37.7183,37.7315,37.7051,37.7249,11000.0
2014-06-04 14:00:00,57.28,57.31,57.27,57.28,15800.0,37.7315,37.7512,37.7249,37.7315,15800.0
2014-06-04 14:10:00,57.27,57.31,57.27,57.28,12200.0,37.7249,37.7512,37.7249,37.7315,12200.0
2014-06-04 14:20:00,57.28,57.3,57.23,57.26,28300.0,37.7315,37.7447,37.6985,37.7183,28300.0
2014-06-04 14:30:00,57.26,57.29,57.24,57.28,13400.0,37.7183,37.7381,37.7051,37.7315,13400.0
2014-06-04 14:40:00,57.29,57.3,57.17,57.22,99200.0,37.7381,37.7447,37.659,37.692,99200.0
2014-06-04 14:50:00,57.22,57.3,57.21,57.29,26200.0,37.692,37.7447,37.6854,37.7381,26200.0
2014-06-04 15:00:00,57.29,57.35,57.27,57.34,19500.0,37.7381,37.7776,37.7249,37.771,19500.0
2014-06-04 15:10:00,57.34,57.39,57.34,57.35,29500.0,37.771,37.8039,37.771,37.7776,29500.0
2014-06-04 15:20:00,57.35,57.36,57.29,57.35,25600.0,37.7776,37.7842,37.7381,37.7776,25600.0
2014-06-04 15:30:00,57.34,57.41,57.34,57.41,30000.0,37.771,37.8171,37.771,37.8171,30000.0
2014-06-04 15:40:00,57.4,57.43,57.39,57.41,44000.0,37.8105,37.8303,37.8039,37.8171,44000.0
2014-06-04 15:50:00,57.42,57.48,57.41,57.46,108700.0,37.8237,37.8632,37.8171,37.85,108700.0
2014-06-05 09:30:00,57.45,57.67,57.41,57.57,45400.0,37.8435,37.9884,37.8171,37.9225,45400.0
2014-06-05 09:40:00,57.57,57.59,57.47,57.54,11400.0,37.9225,37.9357,37.8566,37.9027,11400.0
2014-06-05 09:50:00,57.53,57.65,57.5,57.63,13700.0,37.8962,37.9752,37.8764,37.962,13700.0
2014-06-05 10:00:00,57.61,57.7,57.6,57.7,39500.0,37.9489,38.0081,37.9423,38.0081,39500.0
2014-06-05 10:10:00,57.7,57.76,57.66,57.73,63000.0,38.0081,38.0477,37.9818,38.0279,63000.0
2014-06-05 10:20:00,57.74,57.89,57.71,57.89,42200.0,38.0345,38.1333,38.0147,38.1333,42200.0
2014-06-05 10:30:00,57.87,57.87,57.78,57.8,18900.0,38.1201,38.1201,38.0608,38.074,18900.0
2014-06-05 10:40:00,57.79,57.9,57.78,57.89,41000.0,38.0674,38.1399,38.0608,38.1333,41000.0
2014-06-05 10:50:00,57.88,57.96,57.85,57.93,68000.0,38.1267,38.1794,38.1069,38.1596,68000.0
2014-06-05 11:00:00,57.93,58.0,57.89,57.93,57800.0,38.1596,38.2058,38.1333,38.1596,57800.0
2014-06-05 11:10:00,57.94,58.03,57.89,58.03,60900.0,38.1662,38.2255,38.1333,38.2255,60900.0
2014-06-05 11:20:00,58.04,58.2,58.03,58.2,63700.0,38.2321,38.3375,38.2255,38.3375,63700.0
2014-06-05 11:30:00,58.21,58.25,58.1,58.1,37700.0,38.3441,38.3704,38.2716,38.2716,37700.0
2014-06-05 11:40:00,58.1,58.25,58.07,58.18,22400.0,38.2716,38.3704,38.2519,38.3243,22400.0
2014-06-05 11:50:00,58.18,58.4,58.17,58.4,37100.0,38.3243,38.4692,38.3177,38.4692,37100.0
2014-06-05 12:00:00,58.4,58.44,58.32,58.35,18100.0,38.4692,38.4956,38.4165,38.4363,18100.0
2014-06-05 12:10:00,58.35,58.38,58.31,58.38,13100.0,38.4363,38.4561,38.41,38.4561,13100.0
2014-06-05 12:20:00,58.38,58.49,58.37,58.49,36200.0,38.4561,38.5285,38.4495,38.5285,36200.0
2014-06-05 12:30:00,58.48,58.53,58.45,58.47,28400.0,38.5219,38.5549,38.5022,38.5154,28400.0
2014-06-05 12:40:00,58.47,58.63,58.47,58.51,55400.0,38.5154,38.6207,38.5154,38.5417,55400.0
2014-06-05 12:50:00,58.51,58.6,58.5,58.54,22300.0,38.5417,38.601,38.5351,38.5615,22300.0
2014-06-05 13:00:00,58.53,58.55,58.51,58.51,18900.0,38.5549,38.5681,38.5417,38.5417,18900.0
2014-06-05 13:10:00,58.51,58.55,58.46,58.54,67900.0,38.5417,38.5681,38.5088,38.5615,67900.0
2014-06-05 13:20:00,58.55,58.65,58.55,58.65,31600.0,38.5681,38.6339,38.5681,38.6339,31600.0
2014-06-05 13:30:00,58.65,58.72,58.64,58.67,51700.0,38.6339,38.68,38.6273,38.6471,51700.0
2014-06-05 13:40:00,58.67,58.71,58.65,58.7,34700.0,38.6471,38.6734,38.6339,38.6669,34700.0
2014-06-05 13:50:00,58.7,58.75,58.66,58.69,48300.0,38.6669,38.6998,38.6405,38.6603,48300.0
2014-06-05 14:00:00,58.7,58.7,58.64,58.67,22900.0,38.6669,38.6669,38.6273,38.6471,22900.0
2014-06-05 14:10:00,58.68,58.7,58.63,58.7,18600.0,38.6537,38.6669,38.6207,38.6669,18600.0
2014-06-05 14:20:00,58.7,58.71,58.65,58.7,44100.0,38.6669,38.6734,38.6339,38.6669,44100.0
2014-06-05 14:30:00,58.7,58.71,58.67,58.7,40500.0,38.6669,38.6734,38.6471,38.6669,40500.0
2014-06-05 14:40:00,58.7,58.71,58.69,58.71,35600.0,38.6669,38.6734,38.6603,38.6734,35600.0
2014-06-05 14:50:00,58.71,58.72,58.64,58.64,59200.0,38.6734,38.68,38.6273,38.6273,59200.0
2014-06-05 15:00:00,58.64,58.66,58.6,58.62,20400.0,38.6273,38.6405,38.601,38.6142,20400.0
2014-06-05 15:10:00,58.62,58.67,58.59,58.67,26500.0,38.6142,38.6471,38.5944,38.6471,26500.0
2014-06-05 15:20:00,58.67,58.68,58.6,58.64,22400.0,38.6471,38.6537,38.601,38.6273,22400.0
2014-06-05 15:30:00,58.64,58.68,58.6,58.63,51000.0,38.6273,38.6537,38.601,38.6207,51000.0
2014-06-05 15:40:00,58.64,58.64,58.59,58.62,56200.0,38.6273,38.6273,38.5944,38.6142,56200.0
2014-06-05 15:50:00,58.62,58.63,58.59,58.6,116200.0,38.6142,38.6207,38.5944,38.601,116200.0
2014-06-06 09:30:00,58.58,58.75,58.37,58.72,70800.0,38.5878,38.6998,38.4495,38.68,70800.0
2014-06-06 09:40:00,58.72,58.99,58.65,58.97,36700.0,38.68,38.8579,38.6339,38.8447,36700.0
2014-06-06 09:50:00,58.96,59.17,58.9,59.16,32600.0,38.8381,38.9765,38.7986,38.9699,32600.0
2014-06-06 10:00:00,59.16,59.19,59.03,59.18,32700.0,38.9699,38.9896,38.8842,38.983,32700.0
2014-06-06 10:10:00,59.19,59.28,59.1,59.1,47500.0,38.9896,39.0489,38.9303,38.9303,47500.0
2014-06-06 10:20:00,59.11,59.23,59.11,59.21,24900.0,38.9369,39.016,38.9369,39.0028,24900.0
2014-06-06 10:30:00,59.22,59.27,59.07,59.07,31900.0,39.0094,39.0423,38.9106,38.9106,31900.0
2014-06-06 10:40:00,59.05,59.16,59.01,59.04,63300.0,38.8974,38.9699,38.8711,38.8908,63300.0
2014-06-06 10:50:00,59.03,59.16,59.03,59.12,25000.0,38.8842,38.9699,38.8842,38.9435,25000.0
2014-06-06 11:00:00,59.11,59.13,59.02,59.1,55500.0,38.9369,38.9501,38.8777,38.9303,55500.0
2014-06-06 11:10:00,59.1,59.11,59.05,59.1,25400.0,38.9303,38.9369,38.8974,38.9303,25400.0
2014-06-06 11:20:00,59.09,59.14,59.06,59.08,23300.0,38.9238,38.9567,38.904,38.9172,23300.0
2014-06-06 11:30:00,59.08,59.08,58.89,58.9,13000.0,38.9172,38.9172,38.792,38.7986,13000.0
2014-06-06 11:40:00,58.9,59.03,58.9,59.01,13200.0,38.7986,38.8842,38.7986,38.8711,13200.0
2014-06-06 11:50:00,59.01,59.01,58.94,58.96,10700.0,38.8711,38.8711,38.825,38.8381,10700.0
2014-06-06 12:00:00,58.95,58.99,58.92,58.92,12400.0,38.8315,38.8579,38.8118,38.8118,12400.0
2014-06-06 12:10:00,58.92,58.94,58.86,58.88,10600.0,38.8118,38.825,38.7723,38.7854,10600.0
2014-06-06 12:20:00,58.88,58.89,58.83,58.86,35900.0,38.7854,38.792,38.7525,38.7723,35900.0
2014-06-06 12:30:00,58.86,58.96,58.86,58.96,7400.0,38.7723,38.8381,38.7723,38.8381,7400.0
2014-06-06 12:40:00,58.95,58.96,58.9,58.93,10000.0,38.8315,38.8381,38.7986,38.8184,10000.0
2014-06-06 12:50:00,58.93,58.94,58.88,58.91,14400.0,38.8184,38.825,38.7854,38.8052,14400.0
2014-06-06 13:00:00,58.91,58.95,58.91,58.93,6800.0,38.8052,38.8315,38.8052,38.8184,6800.0
2014-06-06 13:10:00,58.93,58.94,58.85,58.91,15100.0,38.8184,38.825,38.7657,38.8052,15100.0
2014-06-06 13:20:00,58.9,58.96,58.9,58.93,10700.0,38.7986,38.8381,38.7986,38.8184,10700.0
2014-06-06 13:30:00,58.94,58.96,58.91,58.94,9400.0,38.825,38.8381,38.8052,38.825,9400.0
2014-06-06 13:40:00,58.95,59.0,58.93,59.0,12400.0,38.8315,38.8645,38.8184,38.8645,12400.0
2014-06-06 13:50:00,58.99,59.0,58.94,58.96,50800.0,38.8579,38.8645,38.825,38.8381,50800.0
2014-06-06 14:00:00,58.96,59.0,58.95,58.97,10300.0,38.8381,38.8645,38.8315,38.8447,10300.0
2014-06-06 14:10:00,58.97,59.02,58.96,59.0,12800.0,38.8447,38.8777,38.8381,38.8645,12800.0
2014-06-06 14:20:00,59.01,59.01,58.97,58.99,12000.0,38.8711,38.8711,38.8447,38.8579,12000.0
2014-06-06 14:30:00,58.98,59.03,58.97,58.99,15700.0,38.8513,38.8842,38.8447,38.8579,15700.0
2014-06-06 14:40:00,58.98,59.04,58.98,59.04,12200.0,38.8513,38.8908,38.8513,38.8908,12200.0
2014-06-06 14:50:00,59.04,59.06,59.02,59.06,12900.0,38.8908,38.904,38.8777,38.904,12900.0
2014-06-06 15:00:00,59.06,59.1,59.04,59.07,18100.0,38.904,38.9303,38.8908,38.9106,18100.0
2014-06-06 15:10:00,59.07,59.12,59.07,59.12,20200.0,38.9106,38.9435,38.9106,38.9435,20200.0
2014-06-06 15:20:00,59.12,59.12,59.06,59.09,18500.0,38.9435,38.9435,38.904,38.9238,18500.0
2014-06-06 15:30:00,59.09,59.09,59.03,59.03,23800.0,38.9238,38.9238,38.8842,38.8842,23800.0
2014-06-06 15:40:00,59.02,59.03,58.96,59.0,62900.0,38.8777,38.8842,38.8381,38.8645,62900.0
2014-06-06 15:50:00,59.01,59.03,58.96,59.02,106700.0,38.8711,38.8842,38.8381,38.8777,106700.0
2014-06-09 09:30:00,59.0,59.0,58.7,58.92,46000.0,38.8645,38.8645,38.6669,38.8118,46000.0
2014-06-09 09:40:00,58.93,59.11,58.86,59.09,16200.0,38.8184,38.9369,38.7723,38.9238,16200.0
2014-06-09 09:50:00,59.1,59.15,59.0,59.01,12200.0,38.9303,38.9633,38.8645,38.8711,12200.0
2014-06-09 10:00:00,59.03,59.11,58.89,59.05,12700.0,38.8842,38.9369,38.792,38.8974,12700.0
2014-06-09 10:10:00,59.05,59.18,59.04,59.15,12700.0,38.8974,38.983,38.8908,38.9633,12700.0
2014-06-09 10:20:00,59.15,59.28,59.15,59.18,13600.0,38.9633,39.0489,38.9633,38.983,13600.0
2014-06-09 10:30:00,59.16,59.28,59.15,59.27,65900.0,38.9699,39.0489,38.9633,39.0423,65900.0
2014-06-09 10:40:00,59.26,59.39,59.26,59.38,28300.0,39.0357,39.1214,39.0357,39.1148,28300.0
2014-06-09 10:50:00,59.38,59.39,59.27,59.33,17900.0,39.1148,39.1214,39.0423,39.0819,17900.0
2014-06-09 11:00:00,59.33,59.34,59.26,59.34,18000.0,39.0819,39.0884,39.0357,39.0884,18000.0
2014-06-09 11:10:00,59.36,59.47,59.36,59.47,27800.0,39.1016,39.1741,39.1016,39.1741,27800.0
2014-06-09 11:20:00,59.47,59.49,59.36,59.38,37100.0,39.1741,39.1872,39.1016,39.1148,37100.0
2014-06-09 11:30:00,59.39,59.48,59.35,59.46,27400.0,39.1214,39.1807,39.095,39.1675,27400.0
2014-06-09 11:40:00,59.47,59.55,59.46,59.53,16200.0,39.1741,39.2268,39.1675,39.2136,16200.0
2014-06-09 11:50:00,59.54,59.58,59.51,59.57,16600.0,39.2202,39.2465,39.2004,39.2399,16600.0
2014-06-09 12:00:00,59.57,59.58,59.55,59.56,12900.0,39.2399,39.2465,39.2268,39.2334,12900.0
2014-06-09 12:10:00,59.55,59.57,59.51,59.55,19600.0,39.2268,39.2399,39.2004,39.2268,19600.0
2014-06-09 12:20:00,59.54,59.55,59.44,59.44,10400.0,39.2202,39.2268,39.1543,39.1543,10400.0
2014-06-09 12:30:00,59.45,59.5,59.45,59.48,11900.0,39.1609,39.1938,39.1609,39.1807,11900.0
2014-06-09 12:40:00,59.5,59.53,59.46,59.46,10400.0,39.1938,39.2136,39.1675,39.1675,10400.0
2014-06-09 12:50:00,59.45,59.48,59.44,59.47,10300.0,39.1609,39.1807,39.1543,39.1741,10300.0
2014-06-09 13:00:00,59.48,59.51,59.43,59.44,13700.0,39.1807,39.2004,39.1477,39.1543,13700.0
2014-06-09 13:10:00,59.44,59.45,59.38,59.41,11500.0,39.1543,39.1609,39.1148,39.1346,11500.0
2014-06-09 13:20:00,59.41,59.42,59.28,59.31,30200.0,39.1346,39.1411,39.0489,39.0687,30200.0
2014-06-09 13:30:00,59.3,59.37,59.28,59.36,9100.0,39.0621,39.1082,39.0489,39.1016,9100.0
2014-06-09 13:40:00,59.36,59.39,59.34,59.34,14400.0,39.1016,39.1214,39.0884,39.0884,14400.0
2014-06-09 13:50:00,59.35,59.4,59.32,59.32,15200.0,39.095,39.128,39.0753,39.0753,15200.0
2014-06-09 14:00:00,59.32,59.4,59.26,59.31,19300.0,39.0753,39.128,39.0357,39.0687,19300.0
2014-06-09 14:10:00,59.31,59.31,59.18,59.27,16100.0,39.0687,39.0687,38.983,39.0423,16100.0
2014-06-09 14:20:00,59.27,59.29,59.21,59.21,24300.0,39.0423,39.0555,39.0028,39.0028,24300.0
2014-06-09 14:30:00,59.22,59.25,59.14,59.22,24600.0,39.0094,39.0292,38.9567,39.0094,24600.0
2014-06-09 14:40:00,59.22,59.35,59.22,59.34,20300.0,39.0094,39.095,39.0094,39.0884,20300.0
2014-06-09 14:50:00,59.35,59.39,59.33,59.37,21400.0,39.095,39.1214,39.0819,39.1082,21400.0
2014-06-09 15:00:00,59.38,59.38,59.28,59.29,22300.0,39.1148,39.1148,39.0489,39.0555,22300.0
2014-06-09 15:10:00,59.29,59.32,59.29,59.32,19000.0,39.0555,39.0753,39.0555,39.0753,19000.0
2014-06-09 15:20:00,59.31,59.36,59.31,59.32,33800.0,39.0687,39.1016,39.0687,39.0753,33800.0
2014-06-09 15:30:00,59.33,59.33,59.25,59.25,31000.0,39.0819,39.0819,39.0292,39.0292,31000.0
2014-06-09 15:40:00,59.26,59.32,59.25,59.3,52800.0,39.0357,39.0753,39.0292,39.0621,52800.0
2014-06-09 15:50:00,59.3,59.33,59.26,59.29,80500.0,39.0621,39.0819,39.0357,39.0555,80500.0
2014-06-10 09:30:00,59.16,59.25,59.06,59.06,25900.0,38.9699,39.0292,38.904,38.904,25900.0
2014-06-10 09:40:00,59.02,59.14,58.91,58.91,18600.0,38.8777,38.9567,38.8052,38.8052,18600.0
2014-06-10 09:50:00,58.93,59.03,58.77,58.8,39900.0,38.8184,38.8842,38.713,38.7327,39900.0
2014-06-10 10:00:00,58.81,58.85,58.58,58.67,49500.0,38.7393,38.7657,38.5878,38.6471,49500.0
2014-06-10 10:10:00,58.67,58.84,58.67,58.83,57700.0,38.6471,38.7591,38.6471,38.7525,57700.0
2014-06-10 10:20:00,58.82,58.92,58.79,58.85,50600.0,38.7459,38.8118,38.7261,38.7657,50600.0
2014-06-10 10:30:00,58.85,58.91,58.79,58.83,35400.0,38.7657,38.8052,38.7261,38.7525,35400.0
2014-06-10 10:40:00,58.83,58.91,58.82,58.89,16700.0,38.7525,38.8052,38.7459,38.792,16700.0
2014-06-10 10:50:00,58.89,58.91,58.87,58.89,19900.0,38.792,38.8052,38.7788,38.792,19900.0
2014-06-10 11:00:00,58.89,58.93,58.86,58.9,21900.0,38.792,38.8184,38.7723,38.7986,21900.0
2014-06-10 11:10:00,58.89,58.89,58.8,58.87,14700.0,38.792,38.792,38.7327,38.7788,14700.0
2014-06-10 11:20:00,58.86,58.88,58.84,58.86,12200.0,38.7723,38.7854,38.7591,38.7723,12200.0
2014-06-10 11:30:00,58.86,58.88,58.83,58.87,12200.0,38.7723,38.7854,38.7525,38.7788,12200.0
2014-06-10 11:40:00,58.87,58.88,58.85,58.87,14600.0,38.7788,38.7854,38.7657,38.7788,14600.0
2014-06-10 11:50:00,58.86,58.86,58.74,58.74,17700.0,38.7723,38.7723,38.6932,38.6932,17700.0
2014-06-10 12:00:00,58.74,58.74,58.64,58.67,16600.0,38.6932,38.6932,38.6273,38.6471,16600.0
2014-06-10 12:10:00,58.68,58.74,58.68,58.73,13000.0,38.6537,38.6932,38.6537,38.6866,13000.0
2014-06-10 12:20:00,58.73,58.78,58.73,58.78,10500.0,38.6866,38.7196,38.6866,38.7196,10500.0
2014-06-10 12:30:00,58.77,58.77,58.74,58.74,8200.0,38.713,38.713,38.6932,38.6932,8200.0
2014-06-10 12:40:00,58.74,58.74,58.66,58.68,14700.0,38.6932,38.6932,38.6405,38.6537,14700.0
2014-06-10 12:50:00,58.69,58.72,58.69,58.72,9400.0,38.6603,38.68,38.6603,38.68,9400.0
2014-06-10 13:00:00,58.73,58.77,58.73,58.77,10100.0,38.6866,38.713,38.6866,38.713,10100.0
2014-06-10 13:10:00,58.77,58.82,58.77,58.8,11100.0,38.713,38.7459,38.713,38.7327,11100.0
2014-06-10 13:20:00,58.8,58.87,58.8,58.87,14500.0,38.7327,38.7788,38.7327,38.7788,14500.0
2014-06-10 13:30:00,58.87,58.88,58.84,58.86,9000.0,38.7788,38.7854,38.7591,38.7723,9000.0
2014-06-10 13:40:00,58.86,58.88,58.85,58.86,15500.0,38.7723,38.7854,38.7657,38.7723,15500.0
2014-06-10 13:50:00,58.87,58.89,58.85,58.86,13500.0,38.7788,38.792,38.7657,38.7723,13500.0
2014-06-10 14:00:00,58.88,58.9,58.86,58.88,17300.0,38.7854,38.7986,38.7723,38.7854,17300.0
2014-06-10 14:10:00,58.86,58.9,58.86,58.89,14700.0,38.7723,38.7986,38.7723,38.792,14700.0
2014-06-10 14:20:00,58.88,58.91,58.88,58.91,21400.0,38.7854,38.8052,38.7854,38.8052,21400.0
2014-06-10 14:30:00,58.9,58.91,58.88,58.91,21700.0,38.7986,38.8052,38.7854,38.8052,21700.0
2014-06-10 14:40:00,58.9,58.9,58.88,58.89,15800.0,38.7986,38.7986,38.7854,38.792,15800.0
2014-06-10 14:50:00,58.89,58.91,58.86,58.9,16500.0,38.792,38.8052,38.7723,38.7986,16500.0
2014-06-10 15:00:00,58.9,58.92,58.89,58.9,32200.0,38.7986,38.8118,38.792,38.7986,32200.0
2014-06-10 15:10:00,58.9,58.91,58.89,58.9,17400.0,38.7986,38.8052,38.792,38.7986,17400.0
2014-06-10 15:20:00,58.91,58.91,58.88,58.89,44500.0,38.8052,38.8052,38.7854,38.792,44500.0
2014-06-10 15:30:00,58.88,58.9,58.88,58.89,25900.0,38.7854,38.7986,38.7854,38.792,25900.0
2014-06-10 15:40:00,58.89,58.95,58.89,58.9,68000.0,38.792,38.8315,38.792,38.7986,68000.0
2014-06-10 15:50:00,58.91,58.91,58.87,58.9,87500.0,38.8052,38.8052,38.7788,38.7986,87500.0
2014-06-11 09:30:00,58.33,58.9,58.31,58.73,46700.0,38.4231,38.7986,38.41,38.6866,46700.0
2014-06-11 09:40:00,58.75,58.89,58.69,58.85,33000.0,38.6998,38.792,38.6603,38.7657,33000.0
2014-06-11 09:50:00,58.87,58.89,58.69,58.69,34000.0,38.7788,38.792,38.6603,38.6603,34000.0
2014-06-11 10:00:00,58.72,58.92,58.64,58.91,37600.0,38.68,38.8118,38.6273,38.8052,37600.0
2014-06-11 10:10:00,58.91,58.98,58.78,58.98,43300.0,38.8052,38.8513,38.7196,38.8513,43300.0
2014-06-11 10:20:00,59.0,59.13,58.97,59.02,49700.0,38.8645,38.9501,38.8447,38.8777,49700.0
2014-06-11 10:30:00,59.0,59.0,58.86,58.89,16700.0,38.8645,38.8645,38.7723,38.792,16700.0
2014-06-11 10:40:00,58.89,59.0,58.89,58.99,14000.0,38.792,38.8645,38.792,38.8579,14000.0
2014-06-11 10:50:00,59.0,59.07,58.93,58.98,37100.0,38.8645,38.9106,38.8184,38.8513,37100.0
2014-06-11 11:00:00,58.99,59.1,58.99,59.05,10600.0,38.8579,38.9303,38.8579,38.8974,10600.0
2014-06-11 11:10:00,59.05,59.08,58.97,58.97,7600.0,38.8974,38.9172,38.8447,38.8447,7600.0
2014-06-11 11:20:00,58.97,59.0,58.96,58.98,6900.0,38.8447,38.8645,38.8381,38.8513,6900.0
2014-06-11 11:30:00,58.99,59.02,58.98,58.99,11900.0,38.8579,38.8777,38.8513,38.8579,11900.0
2014-06-11 11:40:00,58.98,59.0,58.97,58.97,6500.0,38.8513,38.8645,38.8447,38.8447,6500.0
2014-06-11 11:50:00,58.97,59.08,58.96,59.06,32200.0,38.8447,38.9172,38.8381,38.904,32200.0
2014-06-11 12:00:00,59.07,59.09,58.99,59.03,13100.0,38.9106,38.9238,38.8579,38.8842,13100.0
2014-06-11 12:10:00,59.04,59.06,58.97,58.99,6100.0,38.8908,38.904,38.8447,38.8579,6100.0
2014-06-11 12:20:00,58.99,59.04,58.99,59.02,39800.0,38.8579,38.8908,38.8579,38.8777,39800.0
2014-06-11 12:30:00,59.03,59.07,59.02,59.05,14900.0,38.8842,38.9106,38.8777,38.8974,14900.0
2014-06-11 12:40:00,59.05,59.05,59.0,59.02,5800.0,38.8974,38.8974,38.8645,38.8777,5800.0
2014-06-11 12:50:00,59.03,59.03,59.01,59.03,4500.0,38.8842,38.8842,38.8711,38.8842,4500.0
2014-06-11 13:00:00,59.02,59.04,58.96,58.99,32600.0,38.8777,38.8908,38.8381,38.8579,32600.0
2014-06-11 13:10:00,59.0,59.05,59.0,59.05,9800.0,38.8645,38.8974,38.8645,38.8974,9800.0
2014-06-11 13:20:00,59.05,59.07,59.02,59.05,9300.0,38.8974,38.9106,38.8777,38.8974,9300.0
2014-06-11 13:30:00,59.05,59.06,58.95,58.96,13200.0,38.8974,38.904,38.8315,38.8381,13200.0
2014-06-11 13:40:00,58.94,58.99,58.92,58.98,24500.0,38.825,38.8579,38.8118,38.8513,24500.0
2014-06-11 13:50:00,58.98,59.05,58.97,59.0,14600.0,38.8513,38.8974,38.8447,38.8645,14600.0
2014-06-11 14:00:00,59.0,59.05,58.91,58.92,54800.0,38.8645,38.8974,38.8052,38.8118,54800.0
2014-06-11 14:10:00,58.92,58.92,58.8,58.81,39700.0,38.8118,38.8118,38.7327,38.7393,39700.0
2014-06-11 14:20:00,58.81,58.94,58.8,58.91,31000.0,38.7393,38.825,38.7327,38.8052,31000.0
2014-06-11 14:30:00,58.91,58.93,58.84,58.86,23000.0,38.8052,38.8184,38.7591,38.7723,23000.0
2014-06-11 14:40:00,58.86,58.92,58.85,58.89,35300.0,38.7723,38.8118,38.7657,38.792,35300.0
2014-06-11 14:50:00,58.86,58.92,58.81,58.86,36900.0,38.7723,38.8118,38.7393,38.7723,36900.0
2014-06-11 15:00:00,58.86,58.87,58.81,58.83,22600.0,38.7723,38.7788,38.7393,38.7525,22600.0
2014-06-11 15:10:00,58.84,58.88,58.82,58.86,25900.0,38.7591,38.7854,38.7459,38.7723,25900.0
2014-06-11 15:20:00,58.86,58.95,58.84,58.95,51800.0,38.7723,38.8315,38.7591,38.8315,51800.0
2014-06-11 15:30:00,58.94,59.01,58.94,59.0,27800.0,38.825,38.8711,38.825,38.8645,27800.0
2014-06-11 15:40:00,59.01,59.08,58.96,58.98,105900.0,38.8711,38.9172,38.8381,38.8513,105900.0
2014-06-11 15:50:00,58.98,59.02,58.91,58.92,130400.0,38.8513,38.8777,38.8052,38.8118,130400.0
2014-06-12 09:30:00,58.9,59.0,58.5,58.57,20300.0,38.7986,38.8645,38.5351,38.5812,20300.0
2014-06-12 09:40:00,58.65,58.88,58.61,58.77,70600.0,38.6339,38.7854,38.6076,38.713,70600.0
2014-06-12 09:50:00,58.76,58.93,58.7,58.72,30300.0,38.7064,38.8184,38.6669,38.68,30300.0
2014-06-12 10:00:00,58.72,58.88,58.71,58.86,23000.0,38.68,38.7854,38.6734,38.7723,23000.0
2014-06-12 10:10:00,58.86,58.86,58.71,58.73,20200.0,38.7723,38.7723,38.6734,38.6866,20200.0
2014-06-12 10:20:00,58.73,58.77,58.58,58.6,17000.0,38.6866,38.713,38.5878,38.601,17000.0
2014-06-12 10:30:00,58.59,58.68,58.59,58.62,12900.0,38.5944,38.6537,38.5944,38.6142,12900.0
2014-06-12 10:40:00,58.62,58.62,58.51,58.53,20000.0,38.6142,38.6142,38.5417,38.5549,20000.0
2014-06-12 10:50:00,58.54,58.58,58.5,58.5,43300.0,38.5615,38.5878,38.5351,38.5351,43300.0
2014-06-12 11:00:00,58.5,58.55,58.49,58.55,25700.0,38.5351,38.5681,38.5285,38.5681,25700.0
2014-06-12 11:10:00,58.56,58.56,58.52,58.52,20800.0,38.5746,38.5746,38.5483,38.5483,20800.0
2014-06-12 11:20:00,58.52,58.58,58.48,58.57,25500.0,38.5483,38.5878,38.5219,38.5812,25500.0
2014-06-12 11:30:00,58.58,58.63,58.57,58.62,13700.0,38.5878,38.6207,38.5812,38.6142,13700.0
2014-06-12 11:40:00,58.62,58.7,58.62,58.67,22200.0,38.6142,38.6669,38.6142,38.6471,22200.0
2014-06-12 11:50:00,58.67,58.68,58.62,58.62,18000.0,38.6471,38.6537,38.6142,38.6142,18000.0
2014-06-12 12:00:00,58.62,58.62,58.54,58.61,26700.0,38.6142,38.6142,38.5615,38.6076,26700.0
2014-06-12 12:10:00,58.62,58.7,58.62,58.7,11800.0,38.6142,38.6669,38.6142,38.6669,11800.0
2014-06-12 12:20:00,58.7,58.75,58.69,58.74,19500.0,38.6669,38.6998,38.6603,38.6932,19500.0
2014-06-12 12:30:00,58.74,58.75,58.72,58.74,6500.0,38.6932,38.6998,38.68,38.6932,6500.0
2014-06-12 12:40:00,58.73,58.73,58.61,58.63,24900.0,38.6866,38.6866,38.6076,38.6207,24900.0
2014-06-12 12:50:00,58.63,58.66,58.56,58.66,51800.0,38.6207,38.6405,38.5746,38.6405,51800.0
2014-06-12 13:00:00,58.66,58.67,58.58,58.62,19100.0,38.6405,38.6471,38.5878,38.6142,19100.0
2014-06-12 13:10:00,58.63,58.63,58.56,58.56,28800.0,38.6207,38.6207,38.5746,38.5746,28800.0
2014-06-12 13:20:00,58.56,58.6,58.52,58.54,12900.0,38.5746,38.601,38.5483,38.5615,12900.0
2014-06-12 13:30:00,58.55,58.55,58.39,58.4,35400.0,38.5681,38.5681,38.4627,38.4692,35400.0
2014-06-12 13:40:00,58.41,58.47,58.41,58.43,34700.0,38.4758,38.5154,38.4758,38.489,34700.0
2014-06-12 13:50:00,58.44,58.44,58.37,58.43,22700.0,38.4956,38.4956,38.4495,38.489,22700.0
2014-06-12 14:00:00,58.42,58.43,58.37,58.41,53800.0,38.4824,38.489,38.4495,38.4758,53800.0
2014-06-12 14:10:00,58.41,58.43,58.39,58.4,51500.0,38.4758,38.489,38.4627,38.4692,51500.0
2014-06-12 14:20:00,58.4,58.43,58.38,58.42,37100.0,38.4692,38.489,38.4561,38.4824,37100.0
2014-06-12 14:30:00,58.41,58.45,58.37,58.44,64900.0,38.4758,38.5022,38.4495,38.4956,64900.0
2014-06-12 14:40:00,58.44,58.54,58.43,58.49,35500.0,38.4956,38.5615,38.489,38.5285,35500.0
2014-06-12 14:50:00,58.5,58.54,58.45,58.51,44000.0,38.5351,38.5615,38.5022,38.5417,44000.0
2014-06-12 15:00:00,58.5,58.5,58.37,58.38,33000.0,38.5351,38.5351,38.4495,38.4561,33000.0
2014-06-12 15:10:00,58.38,58.39,58.31,58.37,38300.0,38.4561,38.4627,38.41,38.4495,38300.0
2014-06-12 15:20:00,58.37,58.4,58.32,58.32,43800.0,38.4495,38.4692,38.4165,38.4165,43800.0
2014-06-12 15:30:00,58.32,58.36,58.2,58.21,64300.0,38.4165,38.4429,38.3375,38.3441,64300.0
2014-06-12 15:40:00,58.22,58.39,58.2,58.33,115700.0,38.3507,38.4627,38.3375,38.4231,115700.0
2014-06-12 15:50:00,58.34,58.43,58.34,58.38,187400.0,38.4297,38.489,38.4297,38.4561,187400.0
2014-06-13 09:30:00,58.53,58.87,58.53,58.67,64500.0,38.5549,38.7788,38.5549,38.6471,64500.0
2014-06-13 09:40:00,58.67,58.71,58.61,58.67,40900.0,38.6471,38.6734,38.6076,38.6471,40900.0
2014-06-13 09:50:00,58.66,58.74,58.36,58.36,19600.0,38.6405,38.6932,38.4429,38.4429,19600.0
2014-06-13 10:00:00,58.38,58.4,58.18,58.29,16400.0,38.4561,38.4692,38.3243,38.3968,16400.0
2014-06-13 10:10:00,58.3,58.53,58.28,58.49,15400.0,38.4034,38.5549,38.3902,38.5285,15400.0
2014-06-13 10:20:00,58.49,58.57,58.43,58.48,44400.0,38.5285,38.5812,38.489,38.5219,44400.0
2014-06-13 10:30:00,58.5,58.61,58.49,58.49,15600.0,38.5351,38.6076,38.5285,38.5285,15600.0
2014-06-13 10:40:00,58.51,58.55,58.49,58.52,14500.0,38.5417,38.5681,38.5285,38.5483,14500.0
2014-06-13 10:50:00,58.51,58.52,58.48,58.49,10200.0,38.5417,38.5483,38.5219,38.5285,10200.0
2014-06-13 11:00:00,58.51,58.55,58.48,58.54,14600.0,38.5417,38.5681,38.5219,38.5615,14600.0
2014-06-13 11:10:00,58.55,58.6,58.51,58.57,58100.0,38.5681,38.601,38.5417,38.5812,58100.0
2014-06-13 11:20:00,58.57,58.58,58.54,58.55,9300.0,38.5812,38.5878,38.5615,38.5681,9300.0
2014-06-13 11:30:00,58.56,58.58,58.48,58.48,61200.0,38.5746,38.5878,38.5219,38.5219,61200.0
2014-06-13 11:40:00,58.48,58.53,58.45,58.53,11500.0,38.5219,38.5549,38.5022,38.5549,11500.0
2014-06-13 11:50:00,58.52,58.55,58.5,58.51,9000.0,38.5483,38.5681,38.5351,38.5417,9000.0
2014-06-13 12:00:00,58.51,58.63,58.51,58.58,20100.0,38.5417,38.6207,38.5417,38.5878,20100.0
2014-06-13 12:10:00,58.58,58.62,58.57,58.62,5500.0,38.5878,38.6142,38.5812,38.6142,5500.0
2014-06-13 12:20:00,58.64,58.68,58.63,58.64,5300.0,38.6273,38.6537,38.6207,38.6273,5300.0
2014-06-13 12:30:00,58.62,58.63,58.55,58.55,5400.0,38.6142,38.6207,38.5681,38.5681,5400.0
2014-06-13 12:40:00,58.55,58.55,58.5,58.53,8100.0,38.5681,38.5681,38.5351,38.5549,8100.0
2014-06-13 12:50:00,58.52,58.55,58.51,58.53,11800.0,38.5483,38.5681,38.5417,38.5549,11800.0
2014-06-13 13:00:00,58.53,58.57,58.5,58.53,13800.0,38.5549,38.5812,38.5351,38.5549,13800.0
2014-06-13 13:10:00,58.51,58.51,58.46,58.47,6600.0,38.5417,38.5417,38.5088,38.5154,6600.0
2014-06-13 13:20:00,58.5,58.53,58.49,58.52,6700.0,38.5351,38.5549,38.5285,38.5483,6700.0
2014-06-13 13:30:00,58.52,58.52,58.47,58.48,6200.0,38.5483,38.5483,38.5154,38.5219,6200.0
2014-06-13 13:40:00,58.48,58.49,58.46,58.48,11100.0,38.5219,38.5285,38.5088,38.5219,11100.0
2014-06-13 13:50:00,58.48,58.55,58.48,58.53,9800.0,38.5219,38.5681,38.5219,38.5549,9800.0
2014-06-13 14:00:00,58.53,58.53,58.48,58.51,17300.0,38.5549,38.5549,38.5219,38.5417,17300.0
2014-06-13 14:10:00,58.52,58.61,58.51,58.59,9400.0,38.5483,38.6076,38.5417,38.5944,9400.0
2014-06-13 14:20:00,58.59,58.61,58.58,58.6,5900.0,38.5944,38.6076,38.5878,38.601,5900.0
2014-06-13 14:30:00,58.6,58.6,58.49,58.5,12700.0,38.601,38.601,38.5285,38.5351,12700.0
2014-06-13 14:40:00,58.49,58.53,58.48,58.49,10900.0,38.5285,38.5549,38.5219,38.5285,10900.0
2014-06-13 14:50:00,58.5,58.51,58.47,58.48,13200.0,38.5351,38.5417,38.5154,38.5219,13200.0
2014-06-13 15:00:00,58.48,58.61,58.47,58.61,22000.0,38.5219,38.6076,38.5154,38.6076,22000.0
2014-06-13 15:10:00,58.61,58.61,58.47,58.49,23000.0,38.6076,38.6076,38.5154,38.5285,23000.0
2014-06-13 15:20:00,58.48,58.48,58.36,58.36,48700.0,38.5219,38.5219,38.4429,38.4429,48700.0
2014-06-13 15:30:00,58.37,58.41,58.32,58.39,33600.0,38.4495,38.4758,38.4165,38.4627,33600.0
2014-06-13 15:40:00,58.39,58.42,58.33,58.37,43700.0,38.4627,38.4824,38.4231,38.4495,43700.0
2014-06-13 15:50:00,58.38,58.52,58.38,58.5,107100.0,38.4561,38.5483,38.4561,38.5351,107100.0
2014-06-16 09:30:00,58.57,58.77,58.38,58.7,179100.0,38.5812,38.713,38.4561,38.6669,179100.0
2014-06-16 09:40:00,58.74,58.85,58.72,58.77,16900.0,38.6932,38.7657,38.68,38.713,16900.0
2014-06-16 09:50:00,58.77,58.86,58.65,58.66,15900.0,38.713,38.7723,38.6339,38.6405,15900.0
2014-06-16 10:00:00,58.67,58.7,58.58,58.58,15300.0,38.6471,38.6669,38.5878,38.5878,15300.0
2014-06-16 10:10:00,58.58,58.71,58.57,58.7,37600.0,38.5878,38.6734,38.5812,38.6669,37600.0
2014-06-16 10:20:00,58.7,58.81,58.69,58.77,40800.0,38.6669,38.7393,38.6603,38.713,40800.0
2014-06-16 10:30:00,58.77,58.78,58.64,58.64,15300.0,38.713,38.7196,38.6273,38.6273,15300.0
2014-06-16 10:40:00,58.64,58.66,58.6,58.6,5800.0,38.6273,38.6405,38.601,38.601,5800.0
2014-06-16 10:50:00,58.61,58.61,58.49,58.56,9200.0,38.6076,38.6076,38.5285,38.5746,9200.0
2014-06-16 11:00:00,58.55,58.55,58.3,58.34,12500.0,38.5681,38.5681,38.4034,38.4297,12500.0
2014-06-16 11:10:00,58.35,58.36,58.29,58.31,15900.0,38.4363,38.4429,38.3968,38.41,15900.0
2014-06-16 11:20:00,58.31,58.36,58.26,58.34,11700.0,38.41,38.4429,38.377,38.4297,11700.0
2014-06-16 11:30:00,58.31,58.31,58.17,58.17,13900.0,38.41,38.41,38.3177,38.3177,13900.0
2014-06-16 11:40:00,58.17,58.27,58.15,58.24,15400.0,38.3177,38.3836,38.3046,38.3638,15400.0
2014-06-16 11:50:00,58.23,58.33,58.23,58.32,10300.0,38.3573,38.4231,38.3573,38.4165,10300.0
2014-06-16 12:00:00,58.31,58.34,58.31,58.34,17800.0,38.41,38.4297,38.41,38.4297,17800.0
2014-06-16 12:10:00,58.34,58.35,58.32,58.34,35800.0,38.4297,38.4363,38.4165,38.4297,35800.0
2014-06-16 12:20:00,58.34,58.34,58.33,58.34,16000.0,38.4297,38.4297,38.4231,38.4297,16000.0
2014-06-16 12:30:00,58.34,58.34,58.26,58.27,23400.0,38.4297,38.4297,38.377,38.3836,23400.0
2014-06-16 12:40:00,58.27,58.27,58.22,58.23,15100.0,38.3836,38.3836,38.3507,38.3573,15100.0
2014-06-16 12:50:00,58.23,58.27,58.23,58.25,12200.0,38.3573,38.3836,38.3573,38.3704,12200.0
2014-06-16 13:00:00,58.26,58.3,58.23,58.29,18800.0,38.377,38.4034,38.3573,38.3968,18800.0
2014-06-16 13:10:00,58.3,58.35,58.29,58.33,10700.0,38.4034,38.4363,38.3968,38.4231,10700.0
2014-06-16 13:20:00,58.32,58.36,58.3,58.36,13800.0,38.4165,38.4429,38.4034,38.4429,13800.0
2014-06-16 13:30:00,58.37,58.4,58.34,58.34,14700.0,38.4495,38.4692,38.4297,38.4297,14700.0
2014-06-16 13:40:00,58.33,58.39,58.33,58.39,20600.0,38.4231,38.4627,38.4231,38.4627,20600.0
2014-06-16 13:50:00,58.39,58.43,58.3,58.32,17700.0,38.4627,38.489,38.4034,38.4165,17700.0
2014-06-16 14:00:00,58.32,58.34,58.29,58.29,16500.0,38.4165,38.4297,38.3968,38.3968,16500.0
2014-06-16 14:10:00,58.29,58.3,58.25,58.26,17800.0,38.3968,38.4034,38.3704,38.377,17800.0
2014-06-16 14:20:00,58.27,58.36,58.27,58.36,18000.0,38.3836,38.4429,38.3836,38.4429,18000.0
2014-06-16 14:30:00,58.35,58.39,58.34,58.35,12900.0,38.4363,38.4627,38.4297,38.4363,12900.0
2014-06-16 14:40:00,58.36,58.36,58.31,58.36,12300.0,38.4429,38.4429,38.41,38.4429,12300.0
2014-06-16 14:50:00,58.37,58.37,58.3,58.32,20200.0,38.4495,38.4495,38.4034,38.4165,20200.0
2014-06-16 15:00:00,58.31,58.31,58.23,58.29,10800.0,38.41,38.41,38.3573,38.3968,10800.0
2014-06-16 15:10:00,58.3,58.3,58.2,58.2,23900.0,38.4034,38.4034,38.3375,38.3375,23900.0
2014-06-16 15:20:00,58.2,58.25,58.19,58.2,31300.0,38.3375,38.3704,38.3309,38.3375,31300.0
2014-06-16 15:30:00,58.2,58.29,58.19,58.29,44300.0,38.3375,38.3968,38.3309,38.3968,44300.0
2014-06-16 15:40:00,58.29,58.3,58.25,58.27,44100.0,38.3968,38.4034,38.3704,38.3836,44100.0
2014-06-16 15:50:00,58.28,58.34,58.27,58.32,88900.0,38.3902,38.4297,38.3836,38.4165,88900.0
2014-06-17 09:30:00,58.27,58.42,58.19,58.27,25100.0,38.3836,38.4824,38.3309,38.3836,25100.0
2014-06-17 09:40:00,58.33,58.49,58.27,58.46,16200.0,38.4231,38.5285,38.3836,38.5088,16200.0
2014-06-17 09:50:00,58.45,58.57,58.43,58.5,13700.0,38.5022,38.5812,38.489,38.5351,13700.0
2014-06-17 10:00:00,58.51,58.63,58.44,58.59,19200.0,38.5417,38.6207,38.4956,38.5944,19200.0
2014-06-17 10:10:00,58.6,58.62,58.52,58.62,10400.0,38.601,38.6142,38.5483,38.6142,10400.0
2014-06-17 10:20:00,58.65,58.71,58.65,58.69,14500.0,38.6339,38.6734,38.6339,38.6603,14500.0
2014-06-17 10:30:00,58.68,58.69,58.58,58.62,17100.0,38.6537,38.6603,38.5878,38.6142,17100.0
2014-06-17 10:40:00,58.59,58.65,58.51,58.51,41400.0,38.5944,38.6339,38.5417,38.5417,41400.0
2014-06-17 10:50:00,58.5,58.5,58.41,58.5,26000.0,38.5351,38.5351,38.4758,38.5351,26000.0
2014-06-17 11:00:00,58.49,58.5,58.43,58.47,15400.0,38.5285,38.5351,38.489,38.5154,15400.0
2014-06-17 11:10:00,58.46,58.49,58.41,58.49,8800.0,38.5088,38.5285,38.4758,38.5285,8800.0
2014-06-17 11:20:00,58.49,58.51,58.42,58.48,113900.0,38.5285,38.5417,38.4824,38.5219,113900.0
2014-06-17 11:30:00,58.49,58.65,58.48,58.65,11000.0,38.5285,38.6339,38.5219,38.6339,11000.0
2014-06-17 11:40:00,58.65,58.68,58.63,58.63,10200.0,38.6339,38.6537,38.6207,38.6207,10200.0
2014-06-17 11:50:00,58.63,58.76,58.63,58.75,14400.0,38.6207,38.7064,38.6207,38.6998,14400.0
2014-06-17 12:00:00,58.74,58.76,58.72,58.74,5100.0,38.6932,38.7064,38.68,38.6932,5100.0
2014-06-17 12:10:00,58.76,58.86,58.75,58.82,13700.0,38.7064,38.7723,38.6998,38.7459,13700.0
2014-06-17 12:20:00,58.82,58.9,58.81,58.87,11000.0,38.7459,38.7986,38.7393,38.7788,11000.0
2014-06-17 12:30:00,58.87,58.95,58.87,58.93,15300.0,38.7788,38.8315,38.7788,38.8184,15300.0
2014-06-17 12:40:00,58.95,59.06,58.95,59.04,35500.0,38.8315,38.904,38.8315,38.8908,35500.0
2014-06-17 12:50:00,59.05,59.05,59.0,59.02,14100.0,38.8974,38.8974,38.8645,38.8777,14100.0
2014-06-17 13:00:00,59.02,59.05,58.89,58.91,11500.0,38.8777,38.8974,38.792,38.8052,11500.0
2014-06-17 13:10:00,58.9,59.03,58.88,59.01,14200.0,38.7986,38.8842,38.7854,38.8711,14200.0
2014-06-17 13:20:00,59.0,59.02,58.97,58.99,16600.0,38.8645,38.8777,38.8447,38.8579,16600.0
2014-06-17 13:30:00,59.01,59.1,59.01,59.06,23700.0,38.8711,38.9303,38.8711,38.904,23700.0
2014-06-17 13:40:00,59.07,59.15,59.07,59.11,18500.0,38.9106,38.9633,38.9106,38.9369,18500.0
2014-06-17 13:50:00,59.1,59.15,59.08,59.14,23500.0,38.9303,38.9633,38.9172,38.9567,23500.0
2014-06-17 14:00:00,59.13,59.13,59.06,59.07,20300.0,38.9501,38.9501,38.904,38.9106,20300.0
2014-06-17 14:10:00,59.06,59.16,59.06,59.16,63100.0,38.904,38.9699,38.904,38.9699,63100.0
2014-06-17 14:20:00,59.16,59.2,59.12,59.18,69400.0,38.9699,38.9962,38.9435,38.983,69400.0
2014-06-17 14:30:00,59.19,59.19,59.16,59.17,21700.0,38.9896,38.9896,38.9699,38.9765,21700.0
2014-06-17 14:40:00,59.17,59.18,59.06,59.07,31400.0,38.9765,38.983,38.904,38.9106,31400.0
2014-06-17 14:50:00,59.07,59.1,59.0,59.01,14400.0,38.9106,38.9303,38.8645,38.8711,14400.0
2014-06-17 15:00:00,59.0,59.01,58.89,58.91,19100.0,38.8645,38.8711,38.792,38.8052,19100.0
2014-06-17 15:10:00,58.92,58.96,58.9,58.92,15300.0,38.8118,38.8381,38.7986,38.8118,15300.0
2014-06-17 15:20:00,58.91,58.91,58.84,58.84,34900.0,38.8052,38.8052,38.7591,38.7591,34900.0
2014-06-17 15:30:00,58.84,58.87,58.81,58.83,54300.0,38.7591,38.7788,38.7393,38.7525,54300.0
2014-06-17 15:40:00,58.83,58.85,58.82,58.84,64900.0,38.7525,38.7657,38.7459,38.7591,64900.0
2014-06-17 15:50:00,58.83,58.88,58.81,58.86,149600.0,38.7525,38.7854,38.7393,38.7723,149600.0
2014-06-18 09:30:00,58.86,58.91,58.53,58.79,31300.0,38.7723,38.8052,38.5549,38.7261,31300.0
2014-06-18 09:40:00,58.73,58.82,58.69,58.82,33400.0,38.6866,38.7459,38.6603,38.7459,33400.0
2014-06-18 09:50:00,58.77,58.93,58.76,58.85,24400.0,38.713,38.8184,38.7064,38.7657,24400.0
2014-06-18 10:00:00,58.85,58.98,58.85,58.96,14100.0,38.7657,38.8513,38.7657,38.8381,14100.0
2014-06-18 10:10:00,58.96,59.15,58.9,59.15,32900.0,38.8381,38.9633,38.7986,38.9633,32900.0
2014-06-18 10:20:00,59.13,59.23,59.09,59.1,31700.0,38.9501,39.016,38.9238,38.9303,31700.0
2014-06-18 10:30:00,59.1,59.1,58.95,59.02,35200.0,38.9303,38.9303,38.8315,38.8777,35200.0
2014-06-18 10:40:00,59.03,59.05,58.97,58.99,27700.0,38.8842,38.8974,38.8447,38.8579,27700.0
2014-06-18 10:50:00,58.98,59.0,58.94,58.94,34300.0,38.8513,38.8645,38.825,38.825,34300.0
2014-06-18 11:00:00,58.94,58.99,58.94,58.98,13600.0,38.825,38.8579,38.825,38.8513,13600.0
2014-06-18 11:10:00,58.97,59.0,58.92,58.95,10400.0,38.8447,38.8645,38.8118,38.8315,10400.0
2014-06-18 11:20:00,58.96,58.97,58.82,58.82,9700.0,38.8381,38.8447,38.7459,38.7459,9700.0
2014-06-18 11:30:00,58.82,58.89,58.81,58.89,10100.0,38.7459,38.792,38.7393,38.792,10100.0
2014-06-18 11:40:00,58.89,59.0,58.88,58.97,34300.0,38.792,38.8645,38.7854,38.8447,34300.0
2014-06-18 11:50:00,58.97,58.98,58.95,58.96,9200.0,38.8447,38.8513,38.8315,38.8381,9200.0
2014-06-18 12:00:00,58.96,58.99,58.95,58.99,25100.0,38.8381,38.8579,38.8315,38.8579,25100.0
2014-06-18 12:10:00,59.0,59.03,58.99,59.01,18500.0,38.8645,38.8842,38.8579,38.8711,18500.0
2014-06-18 12:20:00,59.02,59.03,59.01,59.03,14200.0,38.8777,38.8842,38.8711,38.8842,14200.0
2014-06-18 12:30:00,59.05,59.05,58.96,58.96,30000.0,38.8974,38.8974,38.8381,38.8381,30000.0
2014-06-18 12:40:00,58.97,58.97,58.85,58.86,32500.0,38.8447,38.8447,38.7657,38.7723,32500.0
2014-06-18 12:50:00,58.88,58.88,58.83,58.85,8100.0,38.7854,38.7854,38.7525,38.7657,8100.0
2014-06-18 13:00:00,58.85,58.85,58.79,58.82,9800.0,38.7657,38.7657,38.7261,38.7459,9800.0
2014-06-18 13:10:00,58.81,58.81,58.77,58.78,7600.0,38.7393,38.7393,38.713,38.7196,7600.0
2014-06-18 13:20:00,58.78,58.82,58.78,58.79,7600.0,38.7196,38.7459,38.7196,38.7261,7600.0
2014-06-18 13:30:00,58.78,58.78,58.66,58.67,13400.0,38.7196,38.7196,38.6405,38.6471,13400.0
2014-06-18 13:40:00,58.67,58.74,58.67,58.74,12800.0,38.6471,38.6932,38.6471,38.6932,12800.0
2014-06-18 13:50:00,58.75,58.75,58.7,58.71,11300.0,38.6998,38.6998,38.6669,38.6734,11300.0
2014-06-18 14:00:00,58.7,58.98,58.63,58.82,52300.0,38.6669,38.8513,38.6207,38.7459,52300.0
2014-06-18 14:10:00,58.83,59.01,58.82,58.98,24400.0,38.7525,38.8711,38.7459,38.8513,24400.0
2014-06-18 14:20:00,58.96,59.01,58.93,58.94,20200.0,38.8381,38.8711,38.8184,38.825,20200.0
2014-06-18 14:30:00,58.95,59.08,58.94,58.97,43300.0,38.8315,38.9172,38.825,38.8447,43300.0
2014-06-18 14:40:00,58.98,59.02,58.94,59.0,14600.0,38.8513,38.8777,38.825,38.8645,14600.0
2014-06-18 14:50:00,59.0,59.06,58.95,59.05,18900.0,38.8645,38.904,38.8315,38.8974,18900.0
2014-06-18 15:00:00,59.05,59.23,59.05,59.17,18300.0,38.8974,39.016,38.8974,38.9765,18300.0
2014-06-18 15:10:00,59.19,59.2,59.12,59.17,20800.0,38.9896,38.9962,38.9435,38.9765,20800.0
2014-06-18 15:20:00,59.17,59.22,59.17,59.2,25200.0,38.9765,39.0094,38.9765,38.9962,25200.0
2014-06-18 15:30:00,59.2,59.21,59.14,59.19,36500.0,38.9962,39.0028,38.9567,38.9896,36500.0
2014-06-18 15:40:00,59.2,59.31,59.17,59.29,46100.0,38.9962,39.0687,38.9765,39.0555,46100.0
2014-06-18 15:50:00,59.29,59.32,59.26,59.26,81800.0,39.0555,39.0753,39.0357,39.0357,81800.0
2014-06-19 09:30:00,59.2,59.53,59.17,59.46,63300.0,38.9962,39.2136,38.9765,39.1675,63300.0
2014-06-19 09:40:00,59.46,59.54,59.21,59.21,31200.0,39.1675,39.2202,39.0028,39.0028,31200.0
2014-06-19 09:50:00,59.19,59.23,59.1,59.14,15000.0,38.9896,39.016,38.9303,38.9567,15000.0
2014-06-19 10:00:00,59.15,59.18,59.0,59.03,20800.0,38.9633,38.983,38.8645,38.8842,20800.0
2014-06-19 10:10:00,59.02,59.05,58.87,58.88,31600.0,38.8777,38.8974,38.7788,38.7854,31600.0
2014-06-19 10:20:00,58.87,58.92,58.83,58.88,18000.0,38.7788,38.8118,38.7525,38.7854,18000.0
2014-06-19 10:30:00,58.85,58.86,58.75,58.77,28300.0,38.7657,38.7723,38.6998,38.713,28300.0
2014-06-19 10:40:00,58.77,58.88,58.77,58.83,25000.0,38.713,38.7854,38.713,38.7525,25000.0
2014-06-19 10:50:00,58.82,58.83,58.7,58.78,16200.0,38.7459,38.7525,38.6669,38.7196,16200.0
2014-06-19 11:00:00,58.78,58.87,58.75,58.77,16300.0,38.7196,38.7788,38.6998,38.713,16300.0
2014-06-19 11:10:00,58.77,58.87,58.77,58.83,28300.0,38.713,38.7788,38.713,38.7525,28300.0
2014-06-19 11:20:00,58.82,58.97,58.82,58.96,24700.0,38.7459,38.8447,38.7459,38.8381,24700.0
2014-06-19 11:30:00,58.93,58.98,58.9,58.96,10300.0,38.8184,38.8513,38.7986,38.8381,10300.0
2014-06-19 11:40:00,58.95,58.97,58.92,58.92,13800.0,38.8315,38.8447,38.8118,38.8118,13800.0
2014-06-19 11:50:00,58.92,58.92,58.82,58.87,27000.0,38.8118,38.8118,38.7459,38.7788,27000.0
2014-06-19 12:00:00,58.89,58.9,58.85,58.87,12200.0,38.792,38.7986,38.7657,38.7788,12200.0
2014-06-19 12:10:00,58.85,58.85,58.8,58.83,9700.0,38.7657,38.7657,38.7327,38.7525,9700.0
2014-06-19 12:20:00,58.83,58.84,58.77,58.79,9100.0,38.7525,38.7591,38.713,38.7261,9100.0
2014-06-19 12:30:00,58.79,58.82,58.78,58.8,15000.0,38.7261,38.7459,38.7196,38.7327,15000.0
2014-06-19 12:40:00,58.79,58.82,58.65,58.79,56900.0,38.7261,38.7459,38.6339,38.7261,56900.0
2014-06-19 12:50:00,58.81,58.81,58.72,58.72,16500.0,38.7393,38.7393,38.68,38.68,16500.0
2014-06-19 13:00:00,58.72,58.76,58.7,58.73,24600.0,38.68,38.7064,38.6669,38.6866,24600.0
2014-06-19 13:10:00,58.72,58.74,58.61,58.63,48700.0,38.68,38.6932,38.6076,38.6207,48700.0
2014-06-19 13:20:00,58.64,58.65,58.54,58.56,50500.0,38.6273,38.6339,38.5615,38.5746,50500.0
2014-06-19 13:30:00,58.56,58.58,58.47,58.49,57400.0,38.5746,38.5878,38.5154,38.5285,57400.0
2014-06-19 13:40:00,58.49,58.5,58.35,58.39,124200.0,38.5285,38.5351,38.4363,38.4627,124200.0
2014-06-19 13:50:00,58.38,58.45,58.38,58.39,48700.0,38.4561,38.5022,38.4561,38.4627,48700.0
2014-06-19 14:00:00,58.39,58.41,58.35,58.35,36100.0,38.4627,38.4758,38.4363,38.4363,36100.0
2014-06-19 14:10:00,58.36,58.37,58.24,58.28,117000.0,38.4429,38.4495,38.3638,38.3902,117000.0
2014-06-19 14:20:00,58.28,58.29,58.2,58.28,41000.0,38.3902,38.3968,38.3375,38.3902,41000.0
2014-06-19 14:30:00,58.28,58.31,58.22,58.28,54000.0,38.3902,38.41,38.3507,38.3902,54000.0
2014-06-19 14:40:00,58.28,58.3,58.21,58.25,67800.0,38.3902,38.4034,38.3441,38.3704,67800.0
2014-06-19 14:50:00,58.25,58.26,58.15,58.19,118400.0,38.3704,38.377,38.3046,38.3309,118400.0
2014-06-19 15:00:00,58.19,58.32,58.17,58.32,44200.0,38.3309,38.4165,38.3177,38.4165,44200.0
2014-06-19 15:10:00,58.31,58.36,58.3,58.33,61200.0,38.41,38.4429,38.4034,38.4231,61200.0
2014-06-19 15:20:00,58.33,58.41,58.29,58.4,88200.0,38.4231,38.4758,38.3968,38.4692,88200.0
2014-06-19 15:30:00,58.39,58.4,58.36,58.4,69600.0,38.4627,38.4692,38.4429,38.4692,69600.0
2014-06-19 15:40:00,58.4,58.48,58.3,58.47,457200.0,38.4692,38.5219,38.4034,38.5154,457200.0
2014-06-19 15:50:00,58.47,58.7,58.46,58.62,456900.0,38.5154,38.6669,38.5088,38.6142,456900.0
2014-06-20 09:30:00,57.84,58.83,57.84,58.65,372300.0,38.1004,38.7525,38.1004,38.6339,372300.0
2014-06-20 09:40:00,58.67,58.71,58.59,58.7,15400.0,38.6471,38.6734,38.5944,38.6669,15400.0
2014-06-20 09:50:00,58.7,58.85,58.7,58.81,77400.0,38.6669,38.7657,38.6669,38.7393,77400.0
2014-06-20 10:00:00,58.78,58.84,58.78,58.81,29400.0,38.7196,38.7591,38.7196,38.7393,29400.0
2014-06-20 10:10:00,58.81,58.85,58.76,58.76,45100.0,38.7393,38.7657,38.7064,38.7064,45100.0
2014-06-20 10:20:00,58.75,58.78,58.7,58.73,28200.0,38.6998,38.7196,38.6669,38.6866,28200.0
2014-06-20 10:30:00,58.73,58.78,58.7,58.75,51300.0,38.6866,38.7196,38.6669,38.6998,51300.0
2014-06-20 10:40:00,58.75,58.82,58.72,58.76,70600.0,38.6998,38.7459,38.68,38.7064,70600.0
2014-06-20 10:50:00,58.76,58.84,58.75,58.82,46600.0,38.7064,38.7591,38.6998,38.7459,46600.0
2014-06-20 11:00:00,58.85,59.0,58.85,58.91,34800.0,38.7657,38.8645,38.7657,38.8052,34800.0
2014-06-20 11:10:00,58.92,59.01,58.9,59.0,23400.0,38.8118,38.8711,38.7986,38.8645,23400.0
2014-06-20 11:20:00,59.0,59.01,58.96,59.01,22100.0,38.8645,38.8711,38.8381,38.8711,22100.0
2014-06-20 11:30:00,59.0,59.02,58.97,58.99,23400.0,38.8645,38.8777,38.8447,38.8579,23400.0
2014-06-20 11:40:00,58.97,59.0,58.94,58.99,22400.0,38.8447,38.8645,38.825,38.8579,22400.0
2014-06-20 11:50:00,58.99,59.02,58.95,59.01,21000.0,38.8579,38.8777,38.8315,38.8711,21000.0
2014-06-20 12:00:00,59.01,59.02,58.98,59.0,21900.0,38.8711,38.8777,38.8513,38.8645,21900.0
2014-06-20 12:10:00,59.0,59.05,58.99,59.03,17500.0,38.8645,38.8974,38.8579,38.8842,17500.0
2014-06-20 12:20:00,59.03,59.05,59.01,59.03,17700.0,38.8842,38.8974,38.8711,38.8842,17700.0
2014-06-20 12:30:00,59.02,59.05,59.0,59.0,16100.0,38.8777,38.8974,38.8645,38.8645,16100.0
2014-06-20 12:40:00,59.01,59.04,59.0,59.04,10100.0,38.8711,38.8908,38.8645,38.8908,10100.0
2014-06-20 12:50:00,59.04,59.04,58.9,58.93,25600.0,38.8908,38.8908,38.7986,38.8184,25600.0
2014-06-20 13:00:00,58.94,58.96,58.88,58.88,15200.0,38.825,38.8381,38.7854,38.7854,15200.0
2014-06-20 13:10:00,58.9,58.95,58.88,58.92,15400.0,38.7986,38.8315,38.7854,38.8118,15400.0
2014-06-20 13:20:00,58.92,58.93,58.86,58.88,23200.0,38.8118,38.8184,38.7723,38.7854,23200.0
2014-06-20 13:30:00,58.88,58.89,58.85,58.86,16400.0,38.7854,38.792,38.7657,38.7723,16400.0
2014-06-20 13:40:00,58.86,58.86,58.78,58.78,36100.0,38.7723,38.7723,38.7196,38.7196,36100.0
2014-06-20 13:50:00,58.78,58.9,58.77,58.81,24400.0,38.7196,38.7986,38.713,38.7393,24400.0
2014-06-20 14:00:00,58.82,58.9,58.81,58.89,18500.0,38.7459,38.7986,38.7393,38.792,18500.0
2014-06-20 14:10:00,58.9,58.94,58.87,58.94,15500.0,38.7986,38.825,38.7788,38.825,15500.0
2014-06-20 14:20:00,58.93,58.95,58.9,58.9,17500.0,38.8184,38.8315,38.7986,38.7986,17500.0
2014-06-20 14:30:00,58.91,58.95,58.88,58.94,13500.0,38.8052,38.8315,38.7854,38.825,13500.0
2014-06-20 14:40:00,58.94,58.95,58.86,58.87,21600.0,38.825,38.8315,38.7723,38.7788,21600.0
2014-06-20 14:50:00,58.88,58.89,58.83,58.86,12700.0,38.7854,38.792,38.7525,38.7723,12700.0
2014-06-20 15:00:00,58.86,58.87,58.78,58.78,27300.0,38.7723,38.7788,38.7196,38.7196,27300.0
2014-06-20 15:10:00,58.79,58.85,58.78,58.82,20800.0,38.7261,38.7657,38.7196,38.7459,20800.0
2014-06-20 15:20:00,58.82,58.84,58.74,58.75,43400.0,38.7459,38.7591,38.6932,38.6998,43400.0
2014-06-20 15:30:00,58.74,58.83,58.74,58.83,53200.0,38.6932,38.7525,38.6932,38.7525,53200.0
2014-06-20 15:40:00,58.83,58.83,58.74,58.74,57100.0,38.7525,38.7525,38.6932,38.6932,57100.0
2014-06-20 15:50:00,58.75,58.8,58.71,58.78,177400.0,38.6998,38.7327,38.6734,38.7196,177400.0
2014-06-23 09:30:00,58.71,58.84,58.5,58.59,28400.0,38.6734,38.7591,38.5351,38.5944,28400.0
2014-06-23 09:40:00,58.63,58.65,58.43,58.43,17200.0,38.6207,38.6339,38.489,38.489,17200.0
2014-06-23 09:50:00,58.44,58.83,58.43,58.79,38800.0,38.4956,38.7525,38.489,38.7261,38800.0
2014-06-23 10:00:00,58.8,58.86,58.73,58.75,20700.0,38.7327,38.7723,38.6866,38.6998,20700.0
2014-06-23 10:10:00,58.69,58.72,58.47,58.48,22800.0,38.6603,38.68,38.5154,38.5219,22800.0
2014-06-23 10:20:00,58.46,58.54,58.39,58.41,23400.0,38.5088,38.5615,38.4627,38.4758,23400.0
2014-06-23 10:30:00,58.39,58.53,58.39,58.51,17900.0,38.4627,38.5549,38.4627,38.5417,17900.0
2014-06-23 10:40:00,58.49,58.57,58.44,58.54,48200.0,38.5285,38.5812,38.4956,38.5615,48200.0
2014-06-23 10:50:00,58.54,58.69,58.53,58.57,59700.0,38.5615,38.6603,38.5549,38.5812,59700.0
2014-06-23 11:00:00,58.57,58.6,58.49,58.56,31200.0,38.5812,38.601,38.5285,38.5746,31200.0
2014-06-23 11:10:00,58.57,58.57,58.48,58.49,10600.0,38.5812,38.5812,38.5219,38.5285,10600.0
2014-06-23 11:20:00,58.49,58.49,58.4,58.4,16400.0,38.5285,38.5285,38.4692,38.4692,16400.0
2014-06-23 11:30:00,58.4,58.45,58.36,58.41,16500.0,38.4692,38.5022,38.4429,38.4758,16500.0
2014-06-23 11:40:00,58.39,58.42,58.34,58.34,14500.0,38.4627,38.4824,38.4297,38.4297,14500.0
2014-06-23 11:50:00,58.35,58.36,58.24,58.28,32900.0,38.4363,38.4429,38.3638,38.3902,32900.0
2014-06-23 12:00:00,58.28,58.35,58.28,58.32,24500.0,38.3902,38.4363,38.3902,38.4165,24500.0
2014-06-23 12:10:00,58.32,58.34,58.29,58.33,13200.0,38.4165,38.4297,38.3968,38.4231,13200.0
2014-06-23 12:20:00,58.32,58.33,58.29,58.31,17300.0,38.4165,38.4231,38.3968,38.41,17300.0
2014-06-23 12:30:00,58.32,58.35,58.31,58.33,12200.0,38.4165,38.4363,38.41,38.4231,12200.0
2014-06-23 12:40:00,58.34,58.37,58.32,58.37,10500.0,38.4297,38.4495,38.4165,38.4495,10500.0
2014-06-23 12:50:00,58.36,58.36,58.31,58.32,11500.0,38.4429,38.4429,38.41,38.4165,11500.0
2014-06-23 13:00:00,58.32,58.34,58.31,58.31,13200.0,38.4165,38.4297,38.41,38.41,13200.0
2014-06-23 13:10:00,58.3,58.32,58.2,58.2,17200.0,38.4034,38.4165,38.3375,38.3375,17200.0
2014-06-23 13:20:00,58.2,58.25,58.2,58.22,10400.0,38.3375,38.3704,38.3375,38.3507,10400.0
2014-06-23 13:30:00,58.21,58.24,58.18,58.22,22300.0,38.3441,38.3638,38.3243,38.3507,22300.0
2014-06-23 13:40:00,58.22,58.23,58.19,58.2,12600.0,38.3507,38.3573,38.3309,38.3375,12600.0
2014-06-23 13:50:00,58.19,58.23,58.19,58.19,17000.0,38.3309,38.3573,38.3309,38.3309,17000.0
2014-06-23 14:00:00,58.2,58.21,58.15,58.15,22500.0,38.3375,38.3441,38.3046,38.3046,22500.0
2014-06-23 14:10:00,58.14,58.27,58.14,58.24,55400.0,38.298,38.3836,38.298,38.3638,55400.0
2014-06-23 14:20:00,58.24,58.26,58.18,58.19,14200.0,38.3638,38.377,38.3243,38.3309,14200.0
2014-06-23 14:30:00,58.2,58.21,58.13,58.16,35800.0,38.3375,38.3441,38.2914,38.3112,35800.0
2014-06-23 14:40:00,58.15,58.15,58.08,58.08,36800.0,38.3046,38.3046,38.2585,38.2585,36800.0
2014-06-23 14:50:00,58.08,58.08,57.99,58.0,88100.0,38.2585,38.2585,38.1992,38.2058,88100.0
2014-06-23 15:00:00,58.0,58.12,57.99,58.03,60000.0,38.2058,38.2848,38.1992,38.2255,60000.0
2014-06-23 15:10:00,58.02,58.07,58.01,58.06,30800.0,38.2189,38.2519,38.2123,38.2453,30800.0
2014-06-23 15:20:00,58.05,58.08,57.98,58.0,54100.0,38.2387,38.2585,38.1926,38.2058,54100.0
2014-06-23 15:30:00,58.0,58.02,57.99,58.01,31500.0,38.2058,38.2189,38.1992,38.2123,31500.0
2014-06-23 15:40:00,58.01,58.02,57.97,58.01,108800.0,38.2123,38.2189,38.186,38.2123,108800.0
2014-06-23 15:50:00,58.02,58.13,58.01,58.11,77100.0,38.2189,38.2914,38.2123,38.2782,77100.0
2014-06-24 09:30:00,58.03,58.21,57.92,58.1,26100.0,38.2255,38.3441,38.1531,38.2716,26100.0
2014-06-24 09:40:00,58.09,58.13,58.03,58.03,23000.0,38.265,38.2914,38.2255,38.2255,23000.0
2014-06-24 09:50:00,58.03,58.14,58.01,58.01,117600.0,38.2255,38.298,38.2123,38.2123,117600.0
2014-06-24 10:00:00,58.02,58.27,58.02,58.27,14100.0,38.2189,38.3836,38.2189,38.3836,14100.0
2014-06-24 10:10:00,58.28,58.32,58.24,58.32,9900.0,38.3902,38.4165,38.3638,38.4165,9900.0
2014-06-24 10:20:00,58.34,58.46,58.34,58.46,11100.0,38.4297,38.5088,38.4297,38.5088,11100.0
2014-06-24 10:30:00,58.47,58.49,58.42,58.49,13400.0,38.5154,38.5285,38.4824,38.5285,13400.0
2014-06-24 10:40:00,58.48,58.48,58.4,58.4,10000.0,38.5219,38.5219,38.4692,38.4692,10000.0
2014-06-24 10:50:00,58.39,58.39,58.3,58.31,12300.0,38.4627,38.4627,38.4034,38.41,12300.0
2014-06-24 11:00:00,58.32,58.4,58.32,58.39,25800.0,38.4165,38.4692,38.4165,38.4627,25800.0
2014-06-24 11:10:00,58.38,58.42,58.35,58.39,11000.0,38.4561,38.4824,38.4363,38.4627,11000.0
2014-06-24 11:20:00,58.38,58.38,58.34,58.36,8800.0,38.4561,38.4561,38.4297,38.4429,8800.0
2014-06-24 11:30:00,58.37,58.38,58.36,58.37,8400.0,38.4495,38.4561,38.4429,38.4495,8400.0
2014-06-24 11:40:00,58.36,58.37,58.33,58.35,9700.0,38.4429,38.4495,38.4231,38.4363,9700.0
2014-06-24 11:50:00,58.34,58.38,58.33,58.38,6000.0,38.4297,38.4561,38.4231,38.4561,6000.0
2014-06-24 12:00:00,58.38,58.39,58.36,58.38,38300.0,38.4561,38.4627,38.4429,38.4561,38300.0
2014-06-24 12:10:00,58.39,58.39,58.37,58.38,85100.0,38.4627,38.4627,38.4495,38.4561,85100.0
2014-06-24 12:20:00,58.38,58.42,58.33,58.42,9700.0,38.4561,38.4824,38.4231,38.4824,9700.0
2014-06-24 12:30:00,58.42,58.44,58.4,58.43,6600.0,38.4824,38.4956,38.4692,38.489,6600.0
2014-06-24 12:40:00,58.42,58.43,58.4,58.43,5900.0,38.4824,38.489,38.4692,38.489,5900.0
2014-06-24 12:50:00,58.42,58.42,58.26,58.29,23000.0,38.4824,38.4824,38.377,38.3968,23000.0
2014-06-24 13:00:00,58.28,58.28,58.09,58.11,21800.0,38.3902,38.3902,38.265,38.2782,21800.0
2014-06-24 13:10:00,58.11,58.12,58.0,58.02,22300.0,38.2782,38.2848,38.2058,38.2189,22300.0
2014-06-24 13:20:00,58.04,58.11,57.96,58.1,20200.0,38.2321,38.2782,38.1794,38.2716,20200.0
2014-06-24 13:30:00,58.1,58.14,58.07,58.14,13600.0,38.2716,38.298,38.2519,38.298,13600.0
2014-06-24 13:40:00,58.13,58.13,58.06,58.07,9000.0,38.2914,38.2914,38.2453,38.2519,9000.0
2014-06-24 13:50:00,58.07,58.09,58.0,58.02,19300.0,38.2519,38.265,38.2058,38.2189,19300.0
2014-06-24 14:00:00,57.99,58.08,57.99,58.04,11700.0,38.1992,38.2585,38.1992,38.2321,11700.0
2014-06-24 14:10:00,58.04,58.1,58.04,58.05,14100.0,38.2321,38.2716,38.2321,38.2387,14100.0
2014-06-24 14:20:00,58.05,58.07,57.92,57.95,22800.0,38.2387,38.2519,38.1531,38.1728,22800.0
2014-06-24 14:30:00,57.96,57.96,57.88,57.89,16900.0,38.1794,38.1794,38.1267,38.1333,16900.0
2014-06-24 14:40:00,57.89,57.93,57.87,57.91,16600.0,38.1333,38.1596,38.1201,38.1465,16600.0
2014-06-24 14:50:00,57.9,57.93,57.84,57.85,20500.0,38.1399,38.1596,38.1004,38.1069,20500.0
2014-06-24 15:00:00,57.85,57.85,57.75,57.77,36900.0,38.1069,38.1069,38.0411,38.0543,36900.0
2014-06-24 15:10:00,57.77,57.77,57.66,57.69,26300.0,38.0543,38.0543,37.9818,38.0016,26300.0
2014-06-24 15:20:00,57.67,57.71,57.58,57.63,28100.0,37.9884,38.0147,37.9291,37.962,28100.0
2014-06-24 15:30:00,57.63,57.7,57.6,57.61,39500.0,37.962,38.0081,37.9423,37.9489,39500.0
2014-06-24 15:40:00,57.61,57.74,57.6,57.69,50900.0,37.9489,38.0345,37.9423,38.0016,50900.0
2014-06-24 15:50:00,57.68,57.7,57.63,57.66,75700.0,37.995,38.0081,37.962,37.9818,75700.0
2014-06-25 09:30:00,57.61,57.91,57.41,57.83,62500.0,37.9489,38.1465,37.8171,38.0938,62500.0
2014-06-25 09:40:00,57.83,57.9,57.63,57.63,39400.0,38.0938,38.1399,37.962,37.962,39400.0
2014-06-25 09:50:00,57.67,58.02,57.67,57.92,49000.0,37.9884,38.2189,37.9884,38.1531,49000.0
2014-06-25 10:00:00,57.95,58.04,57.72,57.84,66400.0,38.1728,38.2321,38.0213,38.1004,66400.0
2014-06-25 10:10:00,57.83,58.06,57.83,57.86,11100.0,38.0938,38.2453,38.0938,38.1135,11100.0
2014-06-25 10:20:00,57.87,57.94,57.81,57.92,15200.0,38.1201,38.1662,38.0806,38.1531,15200.0
2014-06-25 10:30:00,57.9,57.91,57.82,57.83,16800.0,38.1399,38.1465,38.0872,38.0938,16800.0
2014-06-25 10:40:00,57.82,57.9,57.8,57.85,11000.0,38.0872,38.1399,38.074,38.1069,11000.0
2014-06-25 10:50:00,57.87,58.01,57.86,58.01,10400.0,38.1201,38.2123,38.1135,38.2123,10400.0
2014-06-25 11:00:00,58.02,58.09,58.01,58.02,9300.0,38.2189,38.265,38.2123,38.2189,9300.0
2014-06-25 11:10:00,58.04,58.09,58.01,58.02,16800.0,38.2321,38.265,38.2123,38.2189,16800.0
2014-06-25 11:20:00,58.02,58.1,57.95,57.96,26100.0,38.2189,38.2716,38.1728,38.1794,26100.0
2014-06-25 11:30:00,57.96,57.99,57.85,57.87,11500.0,38.1794,38.1992,38.1069,38.1201,11500.0
2014-06-25 11:40:00,57.9,57.94,57.82,57.84,11600.0,38.1399,38.1662,38.0872,38.1004,11600.0
2014-06-25 11:50:00,57.84,57.91,57.83,57.9,12700.0,38.1004,38.1465,38.0938,38.1399,12700.0
2014-06-25 12:00:00,57.89,57.93,57.86,57.92,7100.0,38.1333,38.1596,38.1135,38.1531,7100.0
2014-06-25 12:10:00,57.92,57.96,57.86,57.91,9400.0,38.1531,38.1794,38.1135,38.1465,9400.0
2014-06-25 12:20:00,57.9,57.95,57.88,57.95,5200.0,38.1399,38.1728,38.1267,38.1728,5200.0
2014-06-25 12:30:00,57.94,57.97,57.93,57.96,6000.0,38.1662,38.186,38.1596,38.1794,6000.0
2014-06-25 12:40:00,57.96,57.98,57.92,57.92,7800.0,38.1794,38.1926,38.1531,38.1531,7800.0
2014-06-25 12:50:00,57.94,57.94,57.9,57.9,5000.0,38.1662,38.1662,38.1399,38.1399,5000.0
2014-06-25 13:00:00,57.91,58.0,57.91,57.96,10600.0,38.1465,38.2058,38.1465,38.1794,10600.0
2014-06-25 13:10:00,57.95,58.0,57.94,57.99,6200.0,38.1728,38.2058,38.1662,38.1992,6200.0
2014-06-25 13:20:00,57.99,58.0,57.96,57.99,12200.0,38.1992,38.2058,38.1794,38.1992,12200.0
2014-06-25 13:30:00,58.0,58.05,57.99,58.0,8900.0,38.2058,38.2387,38.1992,38.2058,8900.0
2014-06-25 13:40:00,58.0,58.0,57.91,57.91,13400.0,38.2058,38.2058,38.1465,38.1465,13400.0
2014-06-25 13:50:00,57.92,58.05,57.91,58.02,13000.0,38.1531,38.2387,38.1465,38.2189,13000.0
2014-06-25 14:00:00,58.02,58.02,57.94,57.97,11000.0,38.2189,38.2189,38.1662,38.186,11000.0
2014-06-25 14:10:00,57.95,58.0,57.93,58.0,8600.0,38.1728,38.2058,38.1596,38.2058,8600.0
2014-06-25 14:20:00,57.99,58.05,57.99,58.04,9900.0,38.1992,38.2387,38.1992,38.2321,9900.0
2014-06-25 14:30:00,58.03,58.09,58.03,58.09,9000.0,38.2255,38.265,38.2255,38.265,9000.0
2014-06-25 14:40:00,58.08,58.09,58.0,58.01,19400.0,38.2585,38.265,38.2058,38.2123,19400.0
2014-06-25 14:50:00,58.01,58.05,57.97,57.98,17500.0,38.2123,38.2387,38.186,38.1926,17500.0
2014-06-25 15:00:00,57.98,57.99,57.93,57.95,14900.0,38.1926,38.1992,38.1596,38.1728,14900.0
2014-06-25 15:10:00,57.95,57.98,57.93,57.98,17400.0,38.1728,38.1926,38.1596,38.1926,17400.0
2014-06-25 15:20:00,57.99,58.01,57.95,57.97,33400.0,38.1992,38.2123,38.1728,38.186,33400.0
2014-06-25 15:30:00,57.98,58.05,57.98,58.02,59000.0,38.1926,38.2387,38.1926,38.2189,59000.0
2014-06-25 15:40:00,58.01,58.05,57.95,57.97,67200.0,38.2123,38.2387,38.1728,38.186,67200.0
2014-06-25 15:50:00,57.97,57.98,57.96,57.96,67300.0,38.186,38.1926,38.1794,38.1794,67300.0
2014-06-26 09:30:00,57.99,58.06,57.73,57.88,42900.0,38.1992,38.2453,38.0279,38.1267,42900.0
2014-06-26 09:40:00,57.88,57.88,57.53,57.54,22100.0,38.1267,38.1267,37.8962,37.9027,22100.0
2014-06-26 09:50:00,57.49,57.62,57.4,57.55,37500.0,37.8698,37.9554,37.8105,37.9093,37500.0
2014-06-26 10:00:00,57.53,57.64,57.49,57.59,21700.0,37.8962,37.9686,37.8698,37.9357,21700.0
2014-06-26 10:10:00,57.59,57.64,57.54,57.61,22600.0,37.9357,37.9686,37.9027,37.9489,22600.0
2014-06-26 10:20:00,57.6,57.74,57.59,57.67,21200.0,37.9423,38.0345,37.9357,37.9884,21200.0
2014-06-26 10:30:00,57.68,57.68,57.63,57.65,27000.0,37.995,37.995,37.962,37.9752,27000.0
2014-06-26 10:40:00,57.65,57.76,57.62,57.7,29400.0,37.9752,38.0477,37.9554,38.0081,29400.0
2014-06-26 10:50:00,57.7,57.73,57.65,57.69,16700.0,38.0081,38.0279,37.9752,38.0016,16700.0
2014-06-26 11:00:00,57.7,57.73,57.65,57.68,20600.0,38.0081,38.0279,37.9752,37.995,20600.0
2014-06-26 11:10:00,57.69,57.7,57.59,57.62,12900.0,38.0016,38.0081,37.9357,37.9554,12900.0
2014-06-26 11:20:00,57.62,57.67,57.62,57.67,11100.0,37.9554,37.9884,37.9554,37.9884,11100.0
2014-06-26 11:30:00,57.67,57.71,57.62,57.68,20900.0,37.9884,38.0147,37.9554,37.995,20900.0
2014-06-26 11:40:00,57.69,57.71,57.66,57.69,11300.0,38.0016,38.0147,37.9818,38.0016,11300.0
2014-06-26 11:50:00,57.69,57.69,57.63,57.67,14900.0,38.0016,38.0016,37.962,37.9884,14900.0
2014-06-26 12:00:00,57.69,57.75,57.68,57.75,23800.0,38.0016,38.0411,37.995,38.0411,23800.0
2014-06-26 12:10:00,57.75,57.82,57.74,57.79,23700.0,38.0411,38.0872,38.0345,38.0674,23700.0
2014-06-26 12:20:00,57.79,57.79,57.73,57.74,11000.0,38.0674,38.0674,38.0279,38.0345,11000.0
2014-06-26 12:30:00,57.76,57.8,57.75,57.78,13300.0,38.0477,38.074,38.0411,38.0608,13300.0
2014-06-26 12:40:00,57.79,57.81,57.76,57.79,10800.0,38.0674,38.0806,38.0477,38.0674,10800.0
2014-06-26 12:50:00,57.77,57.8,57.73,57.73,6000.0,38.0543,38.074,38.0279,38.0279,6000.0
2014-06-26 13:00:00,57.72,57.76,57.7,57.76,12800.0,38.0213,38.0477,38.0081,38.0477,12800.0
2014-06-26 13:10:00,57.76,57.76,57.62,57.66,18400.0,38.0477,38.0477,37.9554,37.9818,18400.0
2014-06-26 13:20:00,57.67,57.86,57.66,57.86,11200.0,37.9884,38.1135,37.9818,38.1135,11200.0
2014-06-26 13:30:00,57.86,57.88,57.75,57.8,21600.0,38.1135,38.1267,38.0411,38.074,21600.0
2014-06-26 13:40:00,57.82,57.84,57.75,57.79,15900.0,38.0872,38.1004,38.0411,38.0674,15900.0
2014-06-26 13:50:00,57.79,57.79,57.67,57.67,15400.0,38.0674,38.0674,37.9884,37.9884,15400.0
2014-06-26 14:00:00,57.68,57.79,57.68,57.77,20500.0,37.995,38.0674,37.995,38.0543,20500.0
2014-06-26 14:10:00,57.78,57.79,57.71,57.77,16500.0,38.0608,38.0674,38.0147,38.0543,16500.0
2014-06-26 14:20:00,57.78,57.79,57.75,57.77,16100.0,38.0608,38.0674,38.0411,38.0543,16100.0
2014-06-26 14:30:00,57.75,57.78,57.71,57.78,15900.0,38.0411,38.0608,38.0147,38.0608,15900.0
2014-06-26 14:40:00,57.77,57.79,57.75,57.78,18400.0,38.0543,38.0674,38.0411,38.0608,18400.0
2014-06-26 14:50:00,57.78,57.83,57.77,57.8,26000.0,38.0608,38.0938,38.0543,38.074,26000.0
2014-06-26 15:00:00,57.8,57.93,57.79,57.92,27900.0,38.074,38.1596,38.0674,38.1531,27900.0
2014-06-26 15:10:00,57.92,57.94,57.81,57.81,27600.0,38.1531,38.1662,38.0806,38.0806,27600.0
2014-06-26 15:20:00,57.8,57.87,57.8,57.85,25200.0,38.074,38.1201,38.074,38.1069,25200.0
2014-06-26 15:30:00,57.85,57.86,57.82,57.83,31600.0,38.1069,38.1135,38.0872,38.0938,31600.0
2014-06-26 15:40:00,57.83,57.86,57.78,57.79,75400.0,38.0938,38.1135,38.0608,38.0674,75400.0
2014-06-26 15:50:00,57.8,57.83,57.76,57.83,104900.0,38.074,38.0938,38.0477,38.0938,104900.0
2014-06-27 09:30:00,57.52,58.05,57.52,57.92,59800.0,37.9766,38.3265,37.9766,38.2406,59800.0
2014-06-27 09:40:00,58.01,58.14,58.01,58.06,48800.0,38.3001,38.3859,38.3001,38.3331,48800.0
2014-06-27 09:50:00,58.05,58.05,57.69,57.74,35100.0,38.3265,38.3265,38.0888,38.1218,35100.0
2014-06-27 10:00:00,57.77,57.83,57.67,57.7,8100.0,38.1416,38.1812,38.0756,38.0954,8100.0
2014-06-27 10:10:00,57.68,57.79,57.62,57.63,16600.0,38.0822,38.1548,38.0426,38.0492,16600.0
2014-06-27 10:20:00,57.65,57.83,57.65,57.83,21000.0,38.0624,38.1812,38.0624,38.1812,21000.0
2014-06-27 10:30:00,57.83,57.89,57.8,57.81,10300.0,38.1812,38.2208,38.1614,38.168,10300.0
2014-06-27 10:40:00,57.81,57.85,57.76,57.76,13600.0,38.168,38.1944,38.135,38.135,13600.0
2014-06-27 10:50:00,57.76,57.82,57.73,57.79,14700.0,38.135,38.1746,38.1152,38.1548,14700.0
2014-06-27 11:00:00,57.79,57.83,57.74,57.76,5800.0,38.1548,38.1812,38.1218,38.135,5800.0
2014-06-27 11:10:00,57.77,57.77,57.67,57.68,6600.0,38.1416,38.1416,38.0756,38.0822,6600.0
2014-06-27 11:20:00,57.68,57.74,57.66,57.68,9200.0,38.0822,38.1218,38.069,38.0822,9200.0
2014-06-27 11:30:00,57.68,57.68,57.63,57.64,8800.0,38.0822,38.0822,38.0492,38.0558,8800.0
2014-06-27 11:40:00,57.63,57.76,57.63,57.74,7100.0,38.0492,38.135,38.0492,38.1218,7100.0
2014-06-27 11:50:00,57.72,57.73,57.64,57.64,12600.0,38.1086,38.1152,38.0558,38.0558,12600.0
2014-06-27 12:00:00,57.66,57.66,57.57,57.57,7700.0,38.069,38.069,38.0096,38.0096,7700.0
2014-06-27 12:10:00,57.56,57.6,57.55,57.58,5600.0,38.003,38.0294,37.9964,38.0162,5600.0
2014-06-27 12:20:00,57.59,57.6,57.52,57.54,6600.0,38.0228,38.0294,37.9766,37.9898,6600.0
2014-06-27 12:30:00,57.54,57.57,57.5,57.54,5100.0,37.9898,38.0096,37.9633,37.9898,5100.0
2014-06-27 12:40:00,57.53,57.53,57.45,57.47,12000.0,37.9832,37.9832,37.9303,37.9435,12000.0
2014-06-27 12:50:00,57.48,57.5,57.46,57.5,6500.0,37.9501,37.9633,37.9369,37.9633,6500.0
2014-06-27 13:00:00,57.5,57.5,57.42,57.44,6600.0,37.9633,37.9633,37.9105,37.9237,6600.0
2014-06-27 13:10:00,57.43,57.47,57.3,57.3,18300.0,37.9171,37.9435,37.8313,37.8313,18300.0
2014-06-27 13:20:00,57.31,57.38,57.3,57.33,8100.0,37.8379,37.8841,37.8313,37.8511,8100.0
2014-06-27 13:30:00,57.33,57.38,57.33,57.34,5300.0,37.8511,37.8841,37.8511,37.8577,5300.0
2014-06-27 13:40:00,57.34,57.35,57.23,57.25,21000.0,37.8577,37.8643,37.7851,37.7983,21000.0
2014-06-27 13:50:00,57.25,57.3,57.18,57.21,46100.0,37.7983,37.8313,37.7521,37.7719,46100.0
2014-06-27 14:00:00,57.22,57.36,57.2,57.36,12800.0,37.7785,37.8709,37.7653,37.8709,12800.0
2014-06-27 14:10:00,57.34,57.38,57.32,57.33,13900.0,37.8577,37.8841,37.8445,37.8511,13900.0
2014-06-27 14:20:00,57.34,57.36,57.31,57.32,10400.0,37.8577,37.8709,37.8379,37.8445,10400.0
2014-06-27 14:30:00,57.32,57.38,57.29,57.34,13300.0,37.8445,37.8841,37.8247,37.8577,13300.0
2014-06-27 14:40:00,57.34,57.37,57.33,57.35,7100.0,37.8577,37.8775,37.8511,37.8643,7100.0
2014-06-27 14:50:00,57.36,57.36,57.22,57.23,13700.0,37.8709,37.8709,37.7785,37.7851,13700.0
2014-06-27 15:00:00,57.23,57.32,57.22,57.3,25400.0,37.7851,37.8445,37.7785,37.8313,25400.0
2014-06-27 15:10:00,57.31,57.32,57.27,57.29,22200.0,37.8379,37.8445,37.8115,37.8247,22200.0
2014-06-27 15:20:00,57.29,57.33,57.25,57.32,46000.0,37.8247,37.8511,37.7983,37.8445,46000.0
2014-06-27 15:30:00,57.32,57.46,57.32,57.46,46100.0,37.8445,37.9369,37.8445,37.9369,46100.0
2014-06-27 15:40:00,57.46,57.51,57.41,57.45,58200.0,37.9369,37.9699,37.9039,37.9303,58200.0
2014-06-27 15:50:00,57.46,57.53,57.44,57.5,88200.0,37.9369,37.9832,37.9237,37.9633,88200.0
2014-06-30 09:30:00,57.5,57.56,57.38,57.51,50100.0,37.9633,38.003,37.8841,37.9699,50100.0
2014-06-30 09:40:00,57.5,57.63,57.48,57.6,27000.0,37.9633,38.0492,37.9501,38.0294,27000.0
2014-06-30 09:50:00,57.58,57.71,57.5,57.68,35600.0,38.0162,38.102,37.9633,38.0822,35600.0
2014-06-30 10:00:00,57.68,57.76,57.61,57.69,14300.0,38.0822,38.135,38.036,38.0888,14300.0
2014-06-30 10:10:00,57.7,57.75,57.63,57.64,23300.0,38.0954,38.1284,38.0492,38.0558,23300.0
2014-06-30 10:20:00,57.65,57.67,57.59,57.63,16500.0,38.0624,38.0756,38.0228,38.0492,16500.0
2014-06-30 10:30:00,57.63,57.63,57.45,57.49,19300.0,38.0492,38.0492,37.9303,37.9567,19300.0
2014-06-30 10:40:00,57.49,57.51,57.41,57.42,12900.0,37.9567,37.9699,37.9039,37.9105,12900.0
2014-06-30 10:50:00,57.42,57.46,57.41,57.42,14200.0,37.9105,37.9369,37.9039,37.9105,14200.0
2014-06-30 11:00:00,57.42,57.46,57.42,57.46,15100.0,37.9105,37.9369,37.9105,37.9369,15100.0
2014-06-30 11:10:00,57.45,57.52,57.45,57.47,11800.0,37.9303,37.9766,37.9303,37.9435,11800.0
2014-06-30 11:20:00,57.47,57.64,57.47,57.64,17000.0,37.9435,38.0558,37.9435,38.0558,17000.0
2014-06-30 11:30:00,57.63,57.63,57.52,57.52,8800.0,38.0492,38.0492,37.9766,37.9766,8800.0
2014-06-30 11:40:00,57.53,57.55,57.46,57.46,10000.0,37.9832,37.9964,37.9369,37.9369,10000.0
2014-06-30 11:50:00,57.46,57.52,57.46,57.49,14700.0,37.9369,37.9766,37.9369,37.9567,14700.0
2014-06-30 12:00:00,57.49,57.51,57.47,57.48,8300.0,37.9567,37.9699,37.9435,37.9501,8300.0
2014-06-30 12:10:00,57.48,57.49,57.44,57.45,17000.0,37.9501,37.9567,37.9237,37.9303,17000.0
2014-06-30 12:20:00,57.46,57.49,57.44,57.45,10300.0,37.9369,37.9567,37.9237,37.9303,10300.0
2014-06-30 12:30:00,57.45,57.48,57.42,57.44,12400.0,37.9303,37.9501,37.9105,37.9237,12400.0
2014-06-30 12:40:00,57.44,57.45,57.42,57.43,11300.0,37.9237,37.9303,37.9105,37.9171,11300.0
2014-06-30 12:50:00,57.44,57.46,57.42,57.42,8700.0,37.9237,37.9369,37.9105,37.9105,8700.0
2014-06-30 13:00:00,57.42,57.43,57.37,57.39,15700.0,37.9105,37.9171,37.8775,37.8907,15700.0
2014-06-30 13:10:00,57.4,57.44,57.4,57.4,7000.0,37.8973,37.9237,37.8973,37.8973,7000.0
2014-06-30 13:20:00,57.4,57.4,57.37,57.37,12400.0,37.8973,37.8973,37.8775,37.8775,12400.0
2014-06-30 13:30:00,57.37,57.38,57.34,57.38,19100.0,37.8775,37.8841,37.8577,37.8841,19100.0
2014-06-30 13:40:00,57.37,57.49,57.37,57.49,27100.0,37.8775,37.9567,37.8775,37.9567,27100.0
2014-06-30 13:50:00,57.48,57.49,57.45,57.47,14700.0,37.9501,37.9567,37.9303,37.9435,14700.0
2014-06-30 14:00:00,57.47,57.53,57.47,57.51,16500.0,37.9435,37.9832,37.9435,37.9699,16500.0
2014-06-30 14:10:00,57.51,57.56,57.51,57.53,15800.0,37.9699,38.003,37.9699,37.9832,15800.0
2014-06-30 14:20:00,57.54,57.56,57.51,57.55,27500.0,37.9898,38.003,37.9699,37.9964,27500.0
2014-06-30 14:30:00,57.54,57.57,57.54,57.54,10700.0,37.9898,38.0096,37.9898,37.9898,10700.0
2014-06-30 14:40:00,57.54,57.54,57.5,57.5,20500.0,37.9898,37.9898,37.9633,37.9633,20500.0
2014-06-30 14:50:00,57.5,57.53,57.5,57.51,26000.0,37.9633,37.9832,37.9633,37.9699,26000.0
2014-06-30 15:00:00,57.51,57.51,57.44,57.44,23400.0,37.9699,37.9699,37.9237,37.9237,23400.0
2014-06-30 15:10:00,57.44,57.46,57.41,57.43,16200.0,37.9237,37.9369,37.9039,37.9171,16200.0
2014-06-30 15:20:00,57.42,57.44,57.4,57.42,36900.0,37.9105,37.9237,37.8973,37.9105,36900.0
2014-06-30 15:30:00,57.41,57.41,57.27,57.27,57600.0,37.9039,37.9039,37.8115,37.8115,57600.0
2014-06-30 15:40:00,57.27,57.29,57.18,57.25,100600.0,37.8115,37.8247,37.7521,37.7983,100600.0
2014-06-30 15:50:00,57.25,57.46,57.24,57.44,144600.0,37.7983,37.9369,37.7917,37.9237,144600.0
2014-07-01 09:30:00,57.74,57.8,57.55,57.62,47600.0,38.1218,38.1614,37.9964,38.0426,47600.0
2014-07-01 09:40:00,57.61,57.68,57.38,57.42,21500.0,38.036,38.0822,37.8841,37.9105,21500.0
2014-07-01 09:50:00,57.44,57.55,57.44,57.49,19500.0,37.9237,37.9964,37.9237,37.9567,19500.0
2014-07-01 10:00:00,57.53,57.53,57.4,57.43,70500.0,37.9832,37.9832,37.8973,37.9171,70500.0
2014-07-01 10:10:00,57.43,57.52,57.38,57.46,46300.0,37.9171,37.9766,37.8841,37.9369,46300.0
2014-07-01 10:20:00,57.47,57.49,57.39,57.46,58400.0,37.9435,37.9567,37.8907,37.9369,58400.0
2014-07-01 10:30:00,57.45,57.55,57.45,57.51,36900.0,37.9303,37.9964,37.9303,37.9699,36900.0
2014-07-01 10:40:00,57.51,57.51,57.4,57.43,39400.0,37.9699,37.9699,37.8973,37.9171,39400.0
2014-07-01 10:50:00,57.43,57.47,57.4,57.41,40900.0,37.9171,37.9435,37.8973,37.9039,40900.0
2014-07-01 11:00:00,57.42,57.74,57.42,57.71,72800.0,37.9105,38.1218,37.9105,38.102,72800.0
2014-07-01 11:10:00,57.71,57.87,57.71,57.87,37000.0,38.102,38.2076,38.102,38.2076,37000.0
2014-07-01 11:20:00,57.87,58.0,57.86,57.91,97500.0,38.2076,38.2935,38.201,38.234,97500.0
2014-07-01 11:30:00,57.9,57.97,57.88,57.91,36900.0,38.2274,38.2737,38.2142,38.234,36900.0
2014-07-01 11:40:00,57.91,57.92,57.87,57.89,28300.0,38.234,38.2406,38.2076,38.2208,28300.0
2014-07-01 11:50:00,57.9,57.91,57.86,57.86,23800.0,38.2274,38.234,38.201,38.201,23800.0
2014-07-01 12:00:00,57.87,57.97,57.87,57.97,47000.0,38.2076,38.2737,38.2076,38.2737,47000.0
2014-07-01 12:10:00,57.96,57.97,57.93,57.96,17000.0,38.2671,38.2737,38.2472,38.2671,17000.0
2014-07-01 12:20:00,57.96,58.0,57.95,57.99,20100.0,38.2671,38.2935,38.2605,38.2869,20100.0
2014-07-01 12:30:00,57.99,58.07,57.98,58.04,55300.0,38.2869,38.3397,38.2803,38.3199,55300.0
2014-07-01 12:40:00,58.06,58.11,58.02,58.11,35600.0,38.3331,38.3661,38.3067,38.3661,35600.0
2014-07-01 12:50:00,58.11,58.26,58.1,58.18,30000.0,38.3661,38.4651,38.3595,38.4123,30000.0
2014-07-01 13:00:00,58.18,58.25,58.14,58.23,22400.0,38.4123,38.4585,38.3859,38.4453,22400.0
2014-07-01 13:10:00,58.23,58.29,58.19,58.29,31700.0,38.4453,38.4849,38.4189,38.4849,31700.0
2014-07-01 13:20:00,58.28,58.41,58.28,58.38,42700.0,38.4783,38.5642,38.4783,38.5444,42700.0
2014-07-01 13:30:00,58.38,58.42,58.32,58.42,36700.0,38.5444,38.5708,38.5047,38.5708,36700.0
2014-07-01 13:40:00,58.42,58.44,58.32,58.32,36300.0,38.5708,38.584,38.5047,38.5047,36300.0
2014-07-01 13:50:00,58.31,58.32,58.22,58.24,38300.0,38.4981,38.5047,38.4387,38.4519,38300.0
2014-07-01 14:00:00,58.26,58.32,58.25,58.32,32600.0,38.4651,38.5047,38.4585,38.5047,32600.0
2014-07-01 14:10:00,58.32,58.35,58.29,58.3,19700.0,38.5047,38.5245,38.4849,38.4915,19700.0
2014-07-01 14:20:00,58.3,58.3,58.2,58.21,11800.0,38.4915,38.4915,38.4255,38.4321,11800.0
2014-07-01 14:30:00,58.21,58.28,58.16,58.28,47800.0,38.4321,38.4783,38.3991,38.4783,47800.0
2014-07-01 14:40:00,58.28,58.28,58.12,58.15,46300.0,38.4783,38.4783,38.3727,38.3925,46300.0
2014-07-01 14:50:00,58.15,58.19,58.14,58.16,29800.0,38.3925,38.4189,38.3859,38.3991,29800.0
2014-07-01 15:00:00,58.15,58.26,58.15,58.26,46800.0,38.3925,38.4651,38.3925,38.4651,46800.0
2014-07-01 15:10:00,58.26,58.33,58.23,58.32,66800.0,38.4651,38.5113,38.4453,38.5047,66800.0
2014-07-01 15:20:00,58.31,58.32,58.25,58.31,41600.0,38.4981,38.5047,38.4585,38.4981,41600.0
2014-07-01 15:30:00,58.31,58.37,58.3,58.37,53900.0,38.4981,38.5377,38.4915,38.5377,53900.0
2014-07-01 15:40:00,58.38,58.44,58.33,58.44,76500.0,38.5444,38.584,38.5113,38.584,76500.0
2014-07-01 15:50:00,58.43,58.44,58.23,58.23,156100.0,38.5774,38.584,38.4453,38.4453,156100.0
2014-07-02 09:30:00,58.13,58.47,58.09,58.47,39700.0,38.3793,38.6038,38.3529,38.6038,39700.0
2014-07-02 09:40:00,58.46,58.49,58.32,58.37,38600.0,38.5972,38.617,38.5047,38.5377,38600.0
2014-07-02 09:50:00,58.39,58.53,58.34,58.51,46900.0,38.551,38.6434,38.5179,38.6302,46900.0
2014-07-02 10:00:00,58.53,58.59,58.45,58.46,39500.0,38.6434,38.683,38.5906,38.5972,39500.0
2014-07-02 10:10:00,58.47,58.48,58.35,58.4,27100.0,38.6038,38.6104,38.5245,38.5576,27100.0
2014-07-02 10:20:00,58.39,58.47,58.34,58.36,14300.0,38.551,38.6038,38.5179,38.5311,14300.0
2014-07-02 10:30:00,58.35,58.37,58.3,58.33,14700.0,38.5245,38.5377,38.4915,38.5113,14700.0
2014-07-02 10:40:00,58.34,58.38,58.32,58.32,20100.0,38.5179,38.5444,38.5047,38.5047,20100.0
2014-07-02 10:50:00,58.33,58.36,58.28,58.29,26900.0,38.5113,38.5311,38.4783,38.4849,26900.0
2014-07-02 11:00:00,58.29,58.38,58.11,58.14,76400.0,38.4849,38.5444,38.3661,38.3859,76400.0
2014-07-02 11:10:00,58.15,58.19,58.1,58.16,36800.0,38.3925,38.4189,38.3595,38.3991,36800.0
2014-07-02 11:20:00,58.17,58.19,58.09,58.15,59500.0,38.4057,38.4189,38.3529,38.3925,59500.0
2014-07-02 11:30:00,58.15,58.21,58.15,58.18,27300.0,38.3925,38.4321,38.3925,38.4123,27300.0
2014-07-02 11:40:00,58.18,58.19,58.15,58.16,16200.0,38.4123,38.4189,38.3925,38.3991,16200.0
2014-07-02 11:50:00,58.16,58.18,58.11,58.11,14500.0,38.3991,38.4123,38.3661,38.3661,14500.0
2014-07-02 12:00:00,58.11,58.15,58.08,58.08,24800.0,38.3661,38.3925,38.3463,38.3463,24800.0
2014-07-02 12:10:00,58.09,58.1,57.99,57.99,47200.0,38.3529,38.3595,38.2869,38.2869,47200.0
2014-07-02 12:20:00,57.99,58.03,57.94,57.96,25500.0,38.2869,38.3133,38.2538,38.2671,25500.0
2014-07-02 12:30:00,57.96,57.96,57.9,57.94,31100.0,38.2671,38.2671,38.2274,38.2538,31100.0
2014-07-02 12:40:00,57.93,58.01,57.92,58.01,29500.0,38.2472,38.3001,38.2406,38.3001,29500.0
2014-07-02 12:50:00,58.0,58.0,57.89,57.96,44100.0,38.2935,38.2935,38.2208,38.2671,44100.0
2014-07-02 13:00:00,57.96,57.98,57.93,57.96,24300.0,38.2671,38.2803,38.2472,38.2671,24300.0
2014-07-02 13:10:00,57.95,57.97,57.9,57.95,22900.0,38.2605,38.2737,38.2274,38.2605,22900.0
2014-07-02 13:20:00,57.96,57.99,57.93,57.98,19200.0,38.2671,38.2869,38.2472,38.2803,19200.0
2014-07-02 13:30:00,57.98,57.99,57.92,57.93,26700.0,38.2803,38.2869,38.2406,38.2472,26700.0
2014-07-02 13:40:00,57.93,57.93,57.84,57.89,43200.0,38.2472,38.2472,38.1878,38.2208,43200.0
2014-07-02 13:50:00,57.9,57.91,57.86,57.9,17600.0,38.2274,38.234,38.201,38.2274,17600.0
2014-07-02 14:00:00,57.9,57.9,57.82,57.83,18600.0,38.2274,38.2274,38.1746,38.1812,18600.0
2014-07-02 14:10:00,57.84,57.86,57.8,57.8,20100.0,38.1878,38.201,38.1614,38.1614,20100.0
2014-07-02 14:20:00,57.8,57.81,57.78,57.81,20300.0,38.1614,38.168,38.1482,38.168,20300.0
2014-07-02 14:30:00,57.82,57.91,57.81,57.84,21700.0,38.1746,38.234,38.168,38.1878,21700.0
2014-07-02 14:40:00,57.84,57.86,57.81,57.81,12700.0,38.1878,38.201,38.168,38.168,12700.0
2014-07-02 14:50:00,57.82,57.9,57.79,57.9,25100.0,38.1746,38.2274,38.1548,38.2274,25100.0
2014-07-02 15:00:00,57.89,57.93,57.89,57.89,23900.0,38.2208,38.2472,38.2208,38.2208,23900.0
2014-07-02 15:10:00,57.9,57.93,57.9,57.91,17100.0,38.2274,38.2472,38.2274,38.234,17100.0
2014-07-02 15:20:00,57.91,57.93,57.89,57.91,28000.0,38.234,38.2472,38.2208,38.234,28000.0
2014-07-02 15:30:00,57.92,57.98,57.92,57.92,42900.0,38.2406,38.2803,38.2406,38.2406,42900.0
2014-07-02 15:40:00,57.92,57.99,57.92,57.94,43800.0,38.2406,38.2869,38.2406,38.2538,43800.0
2014-07-02 15:50:00,57.95,58.07,57.95,58.05,78000.0,38.2605,38.3397,38.2605,38.3265,78000.0
2014-07-03 09:30:00,58.19,58.35,58.06,58.06,16900.0,38.4189,38.5245,38.3331,38.3331,16900.0
2014-07-03 09:40:00,58.14,58.37,58.02,58.07,9600.0,38.3859,38.5377,38.3067,38.3397,9600.0
2014-07-03 09:50:00,58.08,58.31,58.05,58.3,12600.0,38.3463,38.4981,38.3265,38.4915,12600.0
2014-07-03 10:00:00,58.24,58.3,58.2,58.3,15300.0,38.4519,38.4915,38.4255,38.4915,15300.0
2014-07-03 10:10:00,58.29,58.38,58.29,58.38,14300.0,38.4849,38.5444,38.4849,38.5444,14300.0
2014-07-03 10:20:00,58.38,58.45,58.36,58.42,23200.0,38.5444,38.5906,38.5311,38.5708,23200.0
2014-07-03 10:30:00,58.41,58.42,58.37,58.42,22400.0,38.5642,38.5708,38.5377,38.5708,22400.0
2014-07-03 10:40:00,58.42,58.45,58.39,58.41,26700.0,38.5708,38.5906,38.551,38.5642,26700.0
2014-07-03 10:50:00,58.42,58.48,58.39,58.45,7800.0,38.5708,38.6104,38.551,38.5906,7800.0
2014-07-03 11:00:00,58.44,58.48,58.43,58.45,9900.0,38.584,38.6104,38.5774,38.5906,9900.0
2014-07-03 11:10:00,58.46,58.53,58.45,58.51,17700.0,38.5972,38.6434,38.5906,38.6302,17700.0
2014-07-03 11:20:00,58.52,58.54,58.47,58.54,11000.0,38.6368,38.65,38.6038,38.65,11000.0
2014-07-03 11:30:00,58.54,58.54,58.48,58.49,23200.0,38.65,38.65,38.6104,38.617,23200.0
2014-07-03 11:40:00,58.48,58.48,58.45,58.47,7500.0,38.6104,38.6104,38.5906,38.6038,7500.0
2014-07-03 11:50:00,58.47,58.49,58.44,58.46,12200.0,38.6038,38.617,38.584,38.5972,12200.0
2014-07-03 12:00:00,58.47,58.51,58.45,58.5,23000.0,38.6038,38.6302,38.5906,38.6236,23000.0
2014-07-03 12:10:00,58.51,58.53,58.48,58.49,21000.0,38.6302,38.6434,38.6104,38.617,21000.0
2014-07-03 12:20:00,58.48,58.5,58.45,58.46,13400.0,38.6104,38.6236,38.5906,38.5972,13400.0
2014-07-03 12:30:00,58.46,58.47,58.43,58.44,18800.0,38.5972,38.6038,38.5774,38.584,18800.0
2014-07-03 12:40:00,58.45,58.51,58.42,58.47,31600.0,38.5906,38.6302,38.5708,38.6038,31600.0
2014-07-03 12:50:00,58.47,58.5,58.46,58.48,48700.0,38.6038,38.6236,38.5972,38.6104,48700.0
2014-07-07 09:30:00,58.2,58.22,57.93,58.22,37400.0,38.4255,38.4387,38.2472,38.4387,37400.0
2014-07-07 09:40:00,58.18,58.23,58.11,58.23,12100.0,38.4123,38.4453,38.3661,38.4453,12100.0
2014-07-07 09:50:00,58.21,58.25,58.2,58.24,17300.0,38.4321,38.4585,38.4255,38.4519,17300.0
2014-07-07 10:00:00,58.24,58.24,58.11,58.16,8800.0,38.4519,38.4519,38.3661,38.3991,8800.0
2014-07-07 10:10:00,58.15,58.25,58.15,58.21,15400.0,38.3925,38.4585,38.3925,38.4321,15400.0
2014-07-07 10:20:00,58.21,58.21,58.15,58.19,10000.0,38.4321,38.4321,38.3925,38.4189,10000.0
2014-07-07 10:30:00,58.18,58.22,58.15,58.19,9700.0,38.4123,38.4387,38.3925,38.4189,9700.0
2014-07-07 10:40:00,58.2,58.21,58.07,58.07,10700.0,38.4255,38.4321,38.3397,38.3397,10700.0
2014-07-07 10:50:00,58.07,58.07,57.91,57.91,14100.0,38.3397,38.3397,38.234,38.234,14100.0
2014-07-07 11:00:00,57.91,58.01,57.85,57.98,16800.0,38.234,38.3001,38.1944,38.2803,16800.0
2014-07-07 11:10:00,57.98,58.03,57.98,57.98,35000.0,38.2803,38.3133,38.2803,38.2803,35000.0
2014-07-07 11:20:00,57.98,57.98,57.92,57.95,16800.0,38.2803,38.2803,38.2406,38.2605,16800.0
2014-07-07 11:30:00,57.95,58.01,57.91,57.94,16800.0,38.2605,38.3001,38.234,38.2538,16800.0
2014-07-07 11:40:00,57.95,57.96,57.9,57.91,30100.0,38.2605,38.2671,38.2274,38.234,30100.0
2014-07-07 11:50:00,57.9,57.95,57.85,57.86,40600.0,38.2274,38.2605,38.1944,38.201,40600.0
2014-07-07 12:00:00,57.86,58.16,57.85,58.11,104200.0,38.201,38.3991,38.1944,38.3661,104200.0
2014-07-07 12:10:00,58.1,58.1,58.0,58.0,8800.0,38.3595,38.3595,38.2935,38.2935,8800.0
2014-07-07 12:20:00,58.0,58.05,58.0,58.04,8400.0,38.2935,38.3265,38.2935,38.3199,8400.0
2014-07-07 12:30:00,58.05,58.05,58.01,58.02,4900.0,38.3265,38.3265,38.3001,38.3067,4900.0
2014-07-07 12:40:00,58.03,58.06,58.0,58.0,5000.0,38.3133,38.3331,38.2935,38.2935,5000.0
2014-07-07 12:50:00,58.0,58.0,57.96,57.97,6800.0,38.2935,38.2935,38.2671,38.2737,6800.0
2014-07-07 13:00:00,57.97,57.98,57.93,57.95,5200.0,38.2737,38.2803,38.2472,38.2605,5200.0
2014-07-07 13:10:00,57.95,57.98,57.95,57.98,4900.0,38.2605,38.2803,38.2605,38.2803,4900.0
2014-07-07 13:20:00,57.98,57.98,57.92,57.95,7100.0,38.2803,38.2803,38.2406,38.2605,7100.0
2014-07-07 13:30:00,57.94,57.99,57.94,57.99,3700.0,38.2538,38.2869,38.2538,38.2869,3700.0
2014-07-07 13:40:00,57.98,58.07,57.98,58.06,6700.0,38.2803,38.3397,38.2803,38.3331,6700.0
2014-07-07 13:50:00,58.05,58.06,58.0,58.0,5600.0,38.3265,38.3331,38.2935,38.2935,5600.0
2014-07-07 14:00:00,58.0,58.01,57.97,57.98,16500.0,38.2935,38.3001,38.2737,38.2803,16500.0
2014-07-07 14:10:00,57.98,58.0,57.96,58.0,8200.0,38.2803,38.2935,38.2671,38.2935,8200.0
2014-07-07 14:20:00,57.99,58.04,57.96,58.02,15600.0,38.2869,38.3199,38.2671,38.3067,15600.0
2014-07-07 14:30:00,58.02,58.02,57.97,57.99,20000.0,38.3067,38.3067,38.2737,38.2869,20000.0
2014-07-07 14:40:00,57.99,58.05,57.98,58.04,33800.0,38.2869,38.3265,38.2803,38.3199,33800.0
2014-07-07 14:50:00,58.02,58.04,58.0,58.03,19100.0,38.3067,38.3199,38.2935,38.3133,19100.0
2014-07-07 15:00:00,58.02,58.03,57.99,58.0,15200.0,38.3067,38.3133,38.2869,38.2935,15200.0
2014-07-07 15:10:00,58.0,58.04,58.0,58.0,22100.0,38.2935,38.3199,38.2935,38.2935,22100.0
2014-07-07 15:20:00,58.01,58.06,58.0,58.06,20800.0,38.3001,38.3331,38.2935,38.3331,20800.0
2014-07-07 15:30:00,58.05,58.07,58.01,58.06,25100.0,38.3265,38.3397,38.3001,38.3331,25100.0
2014-07-07 15:40:00,58.06,58.09,58.01,58.09,35400.0,38.3331,38.3529,38.3001,38.3529,35400.0
2014-07-07 15:50:00,58.09,58.12,58.09,58.12,46900.0,38.3529,38.3727,38.3529,38.3727,46900.0
2014-07-08 09:30:00,57.84,57.93,57.26,57.44,77400.0,38.1878,38.2472,37.8049,37.9237,77400.0
2014-07-08 09:40:00,57.42,57.43,57.23,57.33,32300.0,37.9105,37.9171,37.7851,37.8511,32300.0
2014-07-08 09:50:00,57.37,57.37,57.21,57.34,14000.0,37.8775,37.8775,37.7719,37.8577,14000.0
2014-07-08 10:00:00,57.34,57.34,57.05,57.06,131400.0,37.8577,37.8577,37.6662,37.6728,131400.0
2014-07-08 10:10:00,57.07,57.18,57.07,57.13,21000.0,37.6794,37.7521,37.6794,37.7191,21000.0
2014-07-08 10:20:00,57.13,57.22,57.13,57.2,20600.0,37.7191,37.7785,37.7191,37.7653,20600.0
2014-07-08 10:30:00,57.2,57.23,57.09,57.23,21800.0,37.7653,37.7851,37.6927,37.7851,21800.0
2014-07-08 10:40:00,57.23,57.35,57.22,57.35,25600.0,37.7851,37.8643,37.7785,37.8643,25600.0
2014-07-08 10:50:00,57.33,57.35,57.28,57.29,18200.0,37.8511,37.8643,37.8181,37.8247,18200.0
2014-07-08 11:00:00,57.28,57.35,57.21,57.35,120100.0,37.8181,37.8643,37.7719,37.8643,120100.0
2014-07-08 11:10:00,57.35,57.35,57.2,57.2,24500.0,37.8643,37.8643,37.7653,37.7653,24500.0
2014-07-08 11:20:00,57.2,57.26,57.18,57.18,19500.0,37.7653,37.8049,37.7521,37.7521,19500.0
2014-07-08 11:30:00,57.16,57.25,57.16,57.25,11200.0,37.7389,37.7983,37.7389,37.7983,11200.0
2014-07-08 11:40:00,57.25,57.25,57.13,57.15,15800.0,37.7983,37.7983,37.7191,37.7323,15800.0
2014-07-08 11:50:00,57.15,57.17,57.06,57.1,17800.0,37.7323,37.7455,37.6728,37.6993,17800.0
2014-07-08 12:00:00,57.09,57.14,57.03,57.05,15700.0,37.6927,37.7257,37.653,37.6662,15700.0
2014-07-08 12:10:00,57.04,57.05,56.92,56.93,32900.0,37.6596,37.6662,37.5804,37.587,32900.0
2014-07-08 12:20:00,56.94,57.07,56.93,57.06,12600.0,37.5936,37.6794,37.587,37.6728,12600.0
2014-07-08 12:30:00,57.07,57.11,56.99,56.99,12800.0,37.6794,37.7059,37.6266,37.6266,12800.0
2014-07-08 12:40:00,57.01,57.11,57.0,57.11,8300.0,37.6398,37.7059,37.6332,37.7059,8300.0
2014-07-08 12:50:00,57.11,57.24,57.11,57.24,41600.0,37.7059,37.7917,37.7059,37.7917,41600.0
2014-07-08 13:00:00,57.24,57.28,57.23,57.27,16100.0,37.7917,37.8181,37.7851,37.8115,16100.0
2014-07-08 13:10:00,57.28,57.32,57.25,57.3,27700.0,37.8181,37.8445,37.7983,37.8313,27700.0
2014-07-08 13:20:00,57.3,57.37,57.29,57.33,10000.0,37.8313,37.8775,37.8247,37.8511,10000.0
2014-07-08 13:30:00,57.33,57.36,57.32,57.34,14900.0,37.8511,37.8709,37.8445,37.8577,14900.0
2014-07-08 13:40:00,57.34,57.37,57.33,57.35,12000.0,37.8577,37.8775,37.8511,37.8643,12000.0
2014-07-08 13:50:00,57.35,57.38,57.34,57.35,9900.0,37.8643,37.8841,37.8577,37.8643,9900.0
2014-07-08 14:00:00,57.36,57.39,57.32,57.37,17900.0,37.8709,37.8907,37.8445,37.8775,17900.0
2014-07-08 14:10:00,57.38,57.39,57.32,57.33,9500.0,37.8841,37.8907,37.8445,37.8511,9500.0
2014-07-08 14:20:00,57.33,57.4,57.32,57.35,13400.0,37.8511,37.8973,37.8445,37.8643,13400.0
2014-07-08 14:30:00,57.35,57.37,57.28,57.3,40300.0,37.8643,37.8775,37.8181,37.8313,40300.0
2014-07-08 14:40:00,57.3,57.38,57.3,57.32,36500.0,37.8313,37.8841,37.8313,37.8445,36500.0
2014-07-08 14:50:00,57.32,57.35,57.3,57.32,19900.0,37.8445,37.8643,37.8313,37.8445,19900.0
2014-07-08 15:00:00,57.32,57.32,57.24,57.26,34800.0,37.8445,37.8445,37.7917,37.8049,34800.0
2014-07-08 15:10:00,57.25,57.29,57.24,57.24,40600.0,37.7983,37.8247,37.7917,37.7917,40600.0
2014-07-08 15:20:00,57.24,57.25,57.17,57.19,60000.0,37.7917,37.7983,37.7455,37.7587,60000.0
2014-07-08 15:30:00,57.17,57.19,57.09,57.13,86400.0,37.7455,37.7587,37.6927,37.7191,86400.0
2014-07-08 15:40:00,57.12,57.17,57.09,57.1,96400.0,37.7125,37.7455,37.6927,37.6993,96400.0
2014-07-08 15:50:00,57.1,57.18,57.07,57.16,132200.0,37.6993,37.7521,37.6794,37.7389,132200.0
2014-07-09 09:30:00,57.05,57.08,56.8,56.88,100400.0,37.6662,37.686,37.5012,37.554,100400.0
2014-07-09 09:40:00,56.9,57.04,56.9,57.0,19000.0,37.5672,37.6596,37.5672,37.6332,19000.0
2014-07-09 09:50:00,57.0,57.0,56.58,56.58,52100.0,37.6332,37.6332,37.3559,37.3559,52100.0
2014-07-09 10:00:00,56.57,56.76,56.55,56.64,79200.0,37.3493,37.4748,37.3361,37.3955,79200.0
2014-07-09 10:10:00,56.66,56.67,56.53,56.53,20400.0,37.4088,37.4154,37.3229,37.3229,20400.0
2014-07-09 10:20:00,56.53,56.73,56.52,56.69,17700.0,37.3229,37.455,37.3163,37.4286,17700.0
2014-07-09 10:30:00,56.69,56.84,56.68,56.82,18300.0,37.4286,37.5276,37.422,37.5144,18300.0
2014-07-09 10:40:00,56.82,56.87,56.7,56.86,45500.0,37.5144,37.5474,37.4352,37.5408,45500.0
2014-07-09 10:50:00,56.85,56.86,56.76,56.77,28300.0,37.5342,37.5408,37.4748,37.4814,28300.0
2014-07-09 11:00:00,56.77,56.8,56.75,56.75,14500.0,37.4814,37.5012,37.4682,37.4682,14500.0
2014-07-09 11:10:00,56.76,56.76,56.61,56.68,22100.0,37.4748,37.4748,37.3757,37.422,22100.0
2014-07-09 11:20:00,56.69,56.77,56.69,56.74,9800.0,37.4286,37.4814,37.4286,37.4616,9800.0
2014-07-09 11:30:00,56.74,56.76,56.68,56.69,33000.0,37.4616,37.4748,37.422,37.4286,33000.0
2014-07-09 11:40:00,56.7,56.81,56.7,56.79,60600.0,37.4352,37.5078,37.4352,37.4946,60600.0
2014-07-09 11:50:00,56.79,56.8,56.75,56.77,18800.0,37.4946,37.5012,37.4682,37.4814,18800.0
2014-07-09 12:00:00,56.78,56.8,56.75,56.78,11500.0,37.488,37.5012,37.4682,37.488,11500.0
2014-07-09 12:10:00,56.79,56.8,56.73,56.73,13700.0,37.4946,37.5012,37.455,37.455,13700.0
2014-07-09 12:20:00,56.73,56.8,56.73,56.78,10100.0,37.455,37.5012,37.455,37.488,10100.0
2014-07-09 12:30:00,56.78,56.8,56.76,56.77,14400.0,37.488,37.5012,37.4748,37.4814,14400.0
2014-07-09 12:40:00,56.77,56.8,56.76,56.79,8700.0,37.4814,37.5012,37.4748,37.4946,8700.0
2014-07-09 12:50:00,56.78,56.8,56.78,56.8,11500.0,37.488,37.5012,37.488,37.5012,11500.0
2014-07-09 13:00:00,56.8,56.8,56.79,56.8,7100.0,37.5012,37.5012,37.4946,37.5012,7100.0
2014-07-09 13:10:00,56.8,56.85,56.78,56.79,41200.0,37.5012,37.5342,37.488,37.4946,41200.0
2014-07-09 13:20:00,56.8,56.81,56.78,56.8,16800.0,37.5012,37.5078,37.488,37.5012,16800.0
2014-07-09 13:30:00,56.8,56.83,56.79,56.83,18500.0,37.5012,37.521,37.4946,37.521,18500.0
2014-07-09 13:40:00,56.82,56.84,56.79,56.82,21800.0,37.5144,37.5276,37.4946,37.5144,21800.0
2014-07-09 13:50:00,56.82,56.9,56.82,56.88,12500.0,37.5144,37.5672,37.5144,37.554,12500.0
2014-07-09 14:00:00,56.87,56.92,56.76,56.8,33400.0,37.5474,37.5804,37.4748,37.5012,33400.0
2014-07-09 14:10:00,56.8,56.99,56.79,56.98,23200.0,37.5012,37.6266,37.4946,37.62,23200.0
2014-07-09 14:20:00,56.97,57.01,56.92,56.96,17900.0,37.6134,37.6398,37.5804,37.6068,17900.0
2014-07-09 14:30:00,56.97,56.97,56.91,56.95,12500.0,37.6134,37.6134,37.5738,37.6002,12500.0
2014-07-09 14:40:00,56.95,56.99,56.92,56.95,11800.0,37.6002,37.6266,37.5804,37.6002,11800.0
2014-07-09 14:50:00,56.95,57.02,56.95,56.96,11900.0,37.6002,37.6464,37.6002,37.6068,11900.0
2014-07-09 15:00:00,56.96,57.01,56.95,57.01,18100.0,37.6068,37.6398,37.6002,37.6398,18100.0
2014-07-09 15:10:00,57.01,57.06,56.96,56.97,17400.0,37.6398,37.6728,37.6068,37.6134,17400.0
2014-07-09 15:20:00,56.97,57.02,56.96,57.01,22500.0,37.6134,37.6464,37.6068,37.6398,22500.0
2014-07-09 15:30:00,57.01,57.01,56.93,56.97,46100.0,37.6398,37.6398,37.587,37.6134,46100.0
2014-07-09 15:40:00,56.98,56.99,56.88,56.88,53000.0,37.62,37.6266,37.554,37.554,53000.0
2014-07-09 15:50:00,56.88,56.91,56.87,56.91,98200.0,37.554,37.5738,37.5474,37.5738,98200.0
2014-07-10 09:30:00,56.41,56.46,56.07,56.07,76300.0,37.2437,37.2767,37.0192,37.0192,76300.0
2014-07-10 09:40:00,56.08,56.16,56.02,56.02,47600.0,37.0258,37.0786,36.9862,36.9862,47600.0
2014-07-10 09:50:00,56.05,56.15,56.01,56.12,22400.0,37.006,37.072,36.9796,37.0522,22400.0
2014-07-10 10:00:00,56.13,56.38,56.13,56.32,27000.0,37.0588,37.2239,37.0588,37.1843,27000.0
2014-07-10 10:10:00,56.32,56.36,56.2,56.2,16500.0,37.1843,37.2107,37.105,37.105,16500.0
2014-07-10 10:20:00,56.21,56.31,56.2,56.26,21500.0,37.1116,37.1777,37.105,37.1447,21500.0
2014-07-10 10:30:00,56.27,56.31,56.23,56.26,19400.0,37.1513,37.1777,37.1249,37.1447,19400.0
2014-07-10 10:40:00,56.26,56.38,56.26,56.37,14500.0,37.1447,37.2239,37.1447,37.2173,14500.0
2014-07-10 10:50:00,56.37,56.41,56.33,56.4,22500.0,37.2173,37.2437,37.1909,37.2371,22500.0
2014-07-10 11:00:00,56.4,56.5,56.38,56.46,22600.0,37.2371,37.3031,37.2239,37.2767,22600.0
2014-07-10 11:10:00,56.47,56.51,56.47,56.49,18300.0,37.2833,37.3097,37.2833,37.2965,18300.0
2014-07-10 11:20:00,56.48,56.5,56.42,56.45,29900.0,37.2899,37.3031,37.2503,37.2701,29900.0
2014-07-10 11:30:00,56.49,56.5,56.45,56.48,16100.0,37.2965,37.3031,37.2701,37.2899,16100.0
2014-07-10 11:40:00,56.47,56.47,56.33,56.34,20600.0,37.2833,37.2833,37.1909,37.1975,20600.0
2014-07-10 11:50:00,56.35,56.36,56.29,56.34,19200.0,37.2041,37.2107,37.1645,37.1975,19200.0
2014-07-10 12:00:00,56.34,56.37,56.3,56.34,16700.0,37.1975,37.2173,37.1711,37.1975,16700.0
2014-07-10 12:10:00,56.35,56.47,56.35,56.42,11500.0,37.2041,37.2833,37.2041,37.2503,11500.0
2014-07-10 12:20:00,56.42,56.49,56.39,56.43,13200.0,37.2503,37.2965,37.2305,37.2569,13200.0
2014-07-10 12:30:00,56.43,56.46,56.38,56.4,10600.0,37.2569,37.2767,37.2239,37.2371,10600.0
2014-07-10 12:40:00,56.4,56.44,56.37,56.37,11700.0,37.2371,37.2635,37.2173,37.2173,11700.0
2014-07-10 12:50:00,56.36,56.41,56.34,56.41,10800.0,37.2107,37.2437,37.1975,37.2437,10800.0
2014-07-10 13:00:00,56.42,56.44,56.4,56.44,19100.0,37.2503,37.2635,37.2371,37.2635,19100.0
2014-07-10 13:10:00,56.44,56.46,56.41,56.43,9300.0,37.2635,37.2767,37.2437,37.2569,9300.0
2014-07-10 13:20:00,56.44,56.57,56.44,56.54,19700.0,37.2635,37.3493,37.2635,37.3295,19700.0
2014-07-10 13:30:00,56.54,56.6,56.53,56.6,15600.0,37.3295,37.3691,37.3229,37.3691,15600.0
2014-07-10 13:40:00,56.62,56.63,56.51,56.51,17800.0,37.3823,37.3889,37.3097,37.3097,17800.0
2014-07-10 13:50:00,56.51,56.53,56.48,56.48,12000.0,37.3097,37.3229,37.2899,37.2899,12000.0
2014-07-10 14:00:00,56.49,56.6,56.49,56.59,23700.0,37.2965,37.3691,37.2965,37.3625,23700.0
2014-07-10 14:10:00,56.58,56.59,56.55,56.57,28700.0,37.3559,37.3625,37.3361,37.3493,28700.0
2014-07-10 14:20:00,56.57,56.59,56.52,56.55,18500.0,37.3493,37.3625,37.3163,37.3361,18500.0
2014-07-10 14:30:00,56.56,56.58,56.42,56.45,20700.0,37.3427,37.3559,37.2503,37.2701,20700.0
2014-07-10 14:40:00,56.46,56.48,56.4,56.41,16700.0,37.2767,37.2899,37.2371,37.2437,16700.0
2014-07-10 14:50:00,56.41,56.43,56.33,56.33,17800.0,37.2437,37.2569,37.1909,37.1909,17800.0
2014-07-10 15:00:00,56.33,56.36,56.26,56.34,34600.0,37.1909,37.2107,37.1447,37.1975,34600.0
2014-07-10 15:10:00,56.33,56.37,56.32,56.37,15300.0,37.1909,37.2173,37.1843,37.2173,15300.0
2014-07-10 15:20:00,56.36,56.48,56.34,56.47,34800.0,37.2107,37.2899,37.1975,37.2833,34800.0
2014-07-10 15:30:00,56.48,56.56,56.46,56.56,50600.0,37.2899,37.3427,37.2767,37.3427,50600.0
2014-07-10 15:40:00,56.55,56.61,56.47,56.5,88000.0,37.3361,37.3757,37.2833,37.3031,88000.0
2014-07-10 15:50:00,56.5,56.51,56.45,56.48,78600.0,37.3031,37.3097,37.2701,37.2899,78600.0
2014-07-11 09:30:00,56.33,56.49,56.24,56.33,23900.0,37.1909,37.2965,37.1315,37.1909,23900.0
2014-07-11 09:40:00,56.32,56.32,56.15,56.18,13500.0,37.1843,37.1843,37.072,37.0918,13500.0
2014-07-11 09:50:00,56.2,56.34,56.2,56.28,12400.0,37.105,37.1975,37.105,37.1579,12400.0
2014-07-11 10:00:00,56.3,56.31,56.2,56.3,20300.0,37.1711,37.1777,37.105,37.1711,20300.0
2014-07-11 10:10:00,56.3,56.41,56.25,56.37,24100.0,37.1711,37.2437,37.1381,37.2173,24100.0
2014-07-11 10:20:00,56.36,56.4,56.3,56.4,85000.0,37.2107,37.2371,37.1711,37.2371,85000.0
2014-07-11 10:30:00,56.4,56.49,56.39,56.48,66000.0,37.2371,37.2965,37.2305,37.2899,66000.0
2014-07-11 10:40:00,56.48,56.48,56.41,56.41,29200.0,37.2899,37.2899,37.2437,37.2437,29200.0
2014-07-11 10:50:00,56.42,56.47,56.36,56.43,15200.0,37.2503,37.2833,37.2107,37.2569,15200.0
2014-07-11 11:00:00,56.45,56.48,56.42,56.47,25100.0,37.2701,37.2899,37.2503,37.2833,25100.0
2014-07-11 11:10:00,56.46,56.46,56.37,56.39,15200.0,37.2767,37.2767,37.2173,37.2305,15200.0
2014-07-11 11:20:00,56.39,56.4,56.34,56.38,22000.0,37.2305,37.2371,37.1975,37.2239,22000.0
2014-07-11 11:30:00,56.38,56.49,56.38,56.42,14500.0,37.2239,37.2965,37.2239,37.2503,14500.0
2014-07-11 11:40:00,56.43,56.45,56.42,56.45,13500.0,37.2569,37.2701,37.2503,37.2701,13500.0
2014-07-11 11:50:00,56.44,56.49,56.43,56.47,14000.0,37.2635,37.2965,37.2569,37.2833,14000.0
2014-07-11 12:00:00,56.46,56.51,56.45,56.49,18000.0,37.2767,37.3097,37.2701,37.2965,18000.0
2014-07-11 12:10:00,56.5,56.51,56.46,56.46,15300.0,37.3031,37.3097,37.2767,37.2767,15300.0
2014-07-11 12:20:00,56.45,56.47,56.41,56.45,12100.0,37.2701,37.2833,37.2437,37.2701,12100.0
2014-07-11 12:30:00,56.46,56.46,56.39,56.4,5600.0,37.2767,37.2767,37.2305,37.2371,5600.0
2014-07-11 12:40:00,56.4,56.45,56.39,56.4,21400.0,37.2371,37.2701,37.2305,37.2371,21400.0
2014-07-11 12:50:00,56.4,56.48,56.39,56.47,20600.0,37.2371,37.2899,37.2305,37.2833,20600.0
2014-07-11 13:00:00,56.48,56.53,56.46,56.49,9200.0,37.2899,37.3229,37.2767,37.2965,9200.0
2014-07-11 13:10:00,56.5,56.52,56.48,56.5,42400.0,37.3031,37.3163,37.2899,37.3031,42400.0
2014-07-11 13:20:00,56.51,56.61,56.5,56.61,13400.0,37.3097,37.3757,37.3031,37.3757,13400.0
2014-07-11 13:30:00,56.61,56.7,56.6,56.67,18900.0,37.3757,37.4352,37.3691,37.4154,18900.0
2014-07-11 13:40:00,56.67,56.68,56.62,56.66,6400.0,37.4154,37.422,37.3823,37.4088,6400.0
2014-07-11 13:50:00,56.66,56.66,56.6,56.63,11300.0,37.4088,37.4088,37.3691,37.3889,11300.0
2014-07-11 14:00:00,56.63,56.7,56.63,56.7,13400.0,37.3889,37.4352,37.3889,37.4352,13400.0
2014-07-11 14:10:00,56.69,56.69,56.66,56.66,9500.0,37.4286,37.4286,37.4088,37.4088,9500.0
2014-07-11 14:20:00,56.67,56.74,56.66,56.72,18100.0,37.4154,37.4616,37.4088,37.4484,18100.0
2014-07-11 14:30:00,56.71,56.72,56.68,56.68,9300.0,37.4418,37.4484,37.422,37.422,9300.0
2014-07-11 14:40:00,56.67,56.67,56.64,56.64,12100.0,37.4154,37.4154,37.3955,37.3955,12100.0
2014-07-11 14:50:00,56.64,56.64,56.58,56.6,16200.0,37.3955,37.3955,37.3559,37.3691,16200.0
2014-07-11 15:00:00,56.59,56.62,56.57,56.62,16100.0,37.3625,37.3823,37.3493,37.3823,16100.0
2014-07-11 15:10:00,56.61,56.62,56.56,56.61,125500.0,37.3757,37.3823,37.3427,37.3757,125500.0
2014-07-11 15:20:00,56.61,56.67,56.61,56.66,33700.0,37.3757,37.4154,37.3757,37.4088,33700.0
2014-07-11 15:30:00,56.66,56.67,56.59,56.63,47100.0,37.4088,37.4154,37.3625,37.3889,47100.0
2014-07-11 15:40:00,56.63,56.63,56.54,56.54,48300.0,37.3889,37.3889,37.3295,37.3295,48300.0
2014-07-11 15:50:00,56.55,56.6,56.55,56.59,72800.0,37.3361,37.3691,37.3361,37.3625,72800.0
2014-07-14 09:30:00,56.92,57.07,56.87,56.93,29400.0,37.5804,37.6794,37.5474,37.587,29400.0
2014-07-14 09:40:00,56.93,56.98,56.81,56.89,15300.0,37.587,37.62,37.5078,37.5606,15300.0
2014-07-14 09:50:00,56.85,56.85,56.75,56.82,15200.0,37.5342,37.5342,37.4682,37.5144,15200.0
2014-07-14 10:00:00,56.83,56.86,56.63,56.63,37200.0,37.521,37.5408,37.3889,37.3889,37200.0
2014-07-14 10:10:00,56.64,56.72,56.64,56.69,18200.0,37.3955,37.4484,37.3955,37.4286,18200.0
2014-07-14 10:20:00,56.68,56.77,56.68,56.75,17100.0,37.422,37.4814,37.422,37.4682,17100.0
2014-07-14 10:30:00,56.74,56.74,56.68,56.69,14600.0,37.4616,37.4616,37.422,37.4286,14600.0
2014-07-14 10:40:00,56.69,56.76,56.68,56.71,16400.0,37.4286,37.4748,37.422,37.4418,16400.0
2014-07-14 10:50:00,56.73,56.81,56.7,56.76,15900.0,37.455,37.5078,37.4352,37.4748,15900.0
2014-07-14 11:00:00,56.75,56.88,56.75,56.83,19700.0,37.4682,37.554,37.4682,37.521,19700.0
2014-07-14 11:10:00,56.83,56.84,56.75,56.75,19200.0,37.521,37.5276,37.4682,37.4682,19200.0
2014-07-14 11:20:00,56.75,56.83,56.74,56.81,20900.0,37.4682,37.521,37.4616,37.5078,20900.0
2014-07-14 11:30:00,56.79,56.81,56.75,56.76,23000.0,37.4946,37.5078,37.4682,37.4748,23000.0
2014-07-14 11:40:00,56.76,56.81,56.75,56.75,22200.0,37.4748,37.5078,37.4682,37.4682,22200.0
2014-07-14 11:50:00,56.75,56.81,56.73,56.79,43400.0,37.4682,37.5078,37.455,37.4946,43400.0
2014-07-14 12:00:00,56.79,56.8,56.72,56.76,25600.0,37.4946,37.5012,37.4484,37.4748,25600.0
2014-07-14 12:10:00,56.76,56.76,56.7,56.73,17700.0,37.4748,37.4748,37.4352,37.455,17700.0
2014-07-14 12:20:00,56.72,56.76,56.71,56.73,15900.0,37.4484,37.4748,37.4418,37.455,15900.0
2014-07-14 12:30:00,56.73,56.75,56.68,56.7,14400.0,37.455,37.4682,37.422,37.4352,14400.0
2014-07-14 12:40:00,56.7,56.75,56.67,56.67,20000.0,37.4352,37.4682,37.4154,37.4154,20000.0
2014-07-14 12:50:00,56.68,56.71,56.64,56.65,21000.0,37.422,37.4418,37.3955,37.4022,21000.0
2014-07-14 13:00:00,56.64,56.67,56.62,56.67,15300.0,37.3955,37.4154,37.3823,37.4154,15300.0
2014-07-14 13:10:00,56.66,56.72,56.65,56.71,66200.0,37.4088,37.4484,37.4022,37.4418,66200.0
2014-07-14 13:20:00,56.72,56.8,56.71,56.76,18600.0,37.4484,37.5012,37.4418,37.4748,18600.0
2014-07-14 13:30:00,56.77,56.82,56.72,56.82,28500.0,37.4814,37.5144,37.4484,37.5144,28500.0
2014-07-14 13:40:00,56.82,56.94,56.81,56.93,31200.0,37.5144,37.5936,37.5078,37.587,31200.0
2014-07-14 13:50:00,56.93,56.94,56.84,56.89,31100.0,37.587,37.5936,37.5276,37.5606,31100.0
2014-07-14 14:00:00,56.9,56.95,56.89,56.94,19700.0,37.5672,37.6002,37.5606,37.5936,19700.0
2014-07-14 14:10:00,56.93,56.98,56.92,56.98,18700.0,37.587,37.62,37.5804,37.62,18700.0
2014-07-14 14:20:00,56.97,57.0,56.95,56.99,27800.0,37.6134,37.6332,37.6002,37.6266,27800.0
2014-07-14 14:30:00,56.98,57.01,56.97,56.98,28500.0,37.62,37.6398,37.6134,37.62,28500.0
2014-07-14 14:40:00,56.98,57.04,56.98,56.98,38700.0,37.62,37.6596,37.62,37.62,38700.0
2014-07-14 14:50:00,56.98,57.01,56.98,56.98,58600.0,37.62,37.6398,37.62,37.62,58600.0
2014-07-14 15:00:00,56.98,56.98,56.85,56.86,21500.0,37.62,37.62,37.5342,37.5408,21500.0
2014-07-14 15:10:00,56.85,56.86,56.79,56.81,35900.0,37.5342,37.5408,37.4946,37.5078,35900.0
2014-07-14 15:20:00,56.81,56.84,56.8,56.82,31100.0,37.5078,37.5276,37.5012,37.5144,31100.0
2014-07-14 15:30:00,56.82,56.88,56.8,56.87,26400.0,37.5144,37.554,37.5012,37.5474,26400.0
2014-07-14 15:40:00,56.88,56.89,56.83,56.83,78200.0,37.554,37.5606,37.521,37.521,78200.0
2014-07-14 15:50:00,56.83,56.84,56.78,56.82,99400.0,37.521,37.5276,37.488,37.5144,99400.0
2014-07-15 09:30:00,56.7,56.88,56.61,56.76,118200.0,37.4352,37.554,37.3757,37.4748,118200.0
2014-07-15 09:40:00,56.77,56.84,56.69,56.71,34100.0,37.4814,37.5276,37.4286,37.4418,34100.0
2014-07-15 09:50:00,56.71,56.76,56.6,56.64,44200.0,37.4418,37.4748,37.3691,37.3955,44200.0
2014-07-15 10:00:00,56.65,56.77,56.62,56.73,224400.0,37.4022,37.4814,37.3823,37.455,224400.0
2014-07-15 10:10:00,56.72,56.75,56.44,56.53,33300.0,37.4484,37.4682,37.2635,37.3229,33300.0
2014-07-15 10:20:00,56.52,56.56,56.48,56.53,42700.0,37.3163,37.3427,37.2899,37.3229,42700.0
2014-07-15 10:30:00,56.52,56.58,56.44,56.46,48400.0,37.3163,37.3559,37.2635,37.2767,48400.0
2014-07-15 10:40:00,56.44,56.45,56.24,56.25,30600.0,37.2635,37.2701,37.1315,37.1381,30600.0
2014-07-15 10:50:00,56.23,56.45,56.21,56.43,25500.0,37.1249,37.2701,37.1116,37.2569,25500.0
2014-07-15 11:00:00,56.44,56.51,56.42,56.5,42700.0,37.2635,37.3097,37.2503,37.3031,42700.0
2014-07-15 11:10:00,56.51,56.62,56.5,56.57,25200.0,37.3097,37.3823,37.3031,37.3493,25200.0
2014-07-15 11:20:00,56.57,56.6,56.49,56.49,12300.0,37.3493,37.3691,37.2965,37.2965,12300.0
2014-07-15 11:30:00,56.47,56.51,56.4,56.42,22100.0,37.2833,37.3097,37.2371,37.2503,22100.0
2014-07-15 11:40:00,56.41,56.42,56.33,56.34,17100.0,37.2437,37.2503,37.1909,37.1975,17100.0
2014-07-15 11:50:00,56.34,56.4,56.23,56.25,18900.0,37.1975,37.2371,37.1249,37.1381,18900.0
2014-07-15 12:00:00,56.25,56.28,56.15,56.19,16600.0,37.1381,37.1579,37.072,37.0984,16600.0
2014-07-15 12:10:00,56.2,56.23,56.16,56.22,15600.0,37.105,37.1249,37.0786,37.1183,15600.0
2014-07-15 12:20:00,56.22,56.3,56.21,56.29,31600.0,37.1183,37.1711,37.1116,37.1645,31600.0
2014-07-15 12:30:00,56.29,56.44,56.28,56.44,10600.0,37.1645,37.2635,37.1579,37.2635,10600.0
2014-07-15 12:40:00,56.44,56.46,56.41,56.46,114700.0,37.2635,37.2767,37.2437,37.2767,114700.0
2014-07-15 12:50:00,56.46,56.46,56.34,56.36,8700.0,37.2767,37.2767,37.1975,37.2107,8700.0
2014-07-15 13:00:00,56.35,56.4,56.31,56.38,11000.0,37.2041,37.2371,37.1777,37.2239,11000.0
2014-07-15 13:10:00,56.37,56.54,56.36,56.53,27700.0,37.2173,37.3295,37.2107,37.3229,27700.0
2014-07-15 13:20:00,56.52,56.57,56.46,56.55,18400.0,37.3163,37.3493,37.2767,37.3361,18400.0
2014-07-15 13:30:00,56.54,56.66,56.51,56.62,19400.0,37.3295,37.4088,37.3097,37.3823,19400.0
2014-07-15 13:40:00,56.6,56.64,56.54,56.63,9500.0,37.3691,37.3955,37.3295,37.3889,9500.0
2014-07-15 13:50:00,56.63,56.67,56.63,56.66,28900.0,37.3889,37.4154,37.3889,37.4088,28900.0
2014-07-15 14:00:00,56.65,56.69,56.6,56.64,30900.0,37.4022,37.4286,37.3691,37.3955,30900.0
2014-07-15 14:10:00,56.64,56.66,56.5,56.54,41600.0,37.3955,37.4088,37.3031,37.3295,41600.0
2014-07-15 14:20:00,56.54,56.63,56.53,56.63,199100.0,37.3295,37.3889,37.3229,37.3889,199100.0
2014-07-15 14:30:00,56.63,56.63,56.57,56.58,14700.0,37.3889,37.3889,37.3493,37.3559,14700.0
2014-07-15 14:40:00,56.58,56.67,56.58,56.65,31500.0,37.3559,37.4154,37.3559,37.4022,31500.0
2014-07-15 14:50:00,56.66,56.68,56.6,56.66,27400.0,37.4088,37.422,37.3691,37.4088,27400.0
2014-07-15 15:00:00,56.65,56.69,56.63,56.64,33500.0,37.4022,37.4286,37.3889,37.3955,33500.0
2014-07-15 15:10:00,56.63,56.64,56.59,56.6,20000.0,37.3889,37.3955,37.3625,37.3691,20000.0
2014-07-15 15:20:00,56.6,56.65,56.6,56.62,33800.0,37.3691,37.4022,37.3691,37.3823,33800.0
2014-07-15 15:30:00,56.61,56.63,56.6,56.61,46700.0,37.3757,37.3889,37.3691,37.3757,46700.0
2014-07-15 15:40:00,56.62,56.65,56.6,56.65,68300.0,37.3823,37.4022,37.3691,37.4022,68300.0
2014-07-15 15:50:00,56.64,56.7,56.63,56.66,172500.0,37.3955,37.4352,37.3889,37.4088,172500.0
2014-07-16 09:30:00,56.88,57.1,56.88,57.01,71200.0,37.554,37.6993,37.554,37.6398,71200.0
2014-07-16 09:40:00,57.01,57.05,56.93,57.01,44700.0,37.6398,37.6662,37.587,37.6398,44700.0
2014-07-16 09:50:00,57.01,57.04,56.89,57.0,26700.0,37.6398,37.6596,37.5606,37.6332,26700.0
2014-07-16 10:00:00,57.01,57.06,56.97,57.01,61600.0,37.6398,37.6728,37.6134,37.6398,61600.0
2014-07-16 10:10:00,57.01,57.05,57.01,57.04,86400.0,37.6398,37.6662,37.6398,37.6596,86400.0
2014-07-16 10:20:00,57.03,57.04,56.97,57.01,57200.0,37.653,37.6596,37.6134,37.6398,57200.0
2014-07-16 10:30:00,57.01,57.01,56.91,56.94,34000.0,37.6398,37.6398,37.5738,37.5936,34000.0
2014-07-16 10:40:00,56.93,56.96,56.9,56.93,63400.0,37.587,37.6068,37.5672,37.587,63400.0
2014-07-16 10:50:00,56.91,56.91,56.86,56.86,28000.0,37.5738,37.5738,37.5408,37.5408,28000.0
2014-07-16 11:00:00,56.85,56.93,56.85,56.88,26300.0,37.5342,37.587,37.5342,37.554,26300.0
2014-07-16 11:10:00,56.87,56.94,56.86,56.86,8100.0,37.5474,37.5936,37.5408,37.5408,8100.0
2014-07-16 11:20:00,56.87,56.9,56.86,56.87,15300.0,37.5474,37.5672,37.5408,37.5474,15300.0
2014-07-16 11:30:00,56.86,56.88,56.84,56.85,22000.0,37.5408,37.554,37.5276,37.5342,22000.0
2014-07-16 11:40:00,56.84,56.89,56.83,56.86,15800.0,37.5276,37.5606,37.521,37.5408,15800.0
2014-07-16 11:50:00,56.87,56.92,56.84,56.87,22900.0,37.5474,37.5804,37.5276,37.5474,22900.0
2014-07-16 12:00:00,56.88,56.95,56.88,56.94,19400.0,37.554,37.6002,37.554,37.5936,19400.0
2014-07-16 12:10:00,56.93,56.97,56.93,56.95,15800.0,37.587,37.6134,37.587,37.6002,15800.0
2014-07-16 12:20:00,56.95,56.96,56.94,56.96,11300.0,37.6002,37.6068,37.5936,37.6068,11300.0
2014-07-16 12:30:00,56.96,57.0,56.95,56.96,34200.0,37.6068,37.6332,37.6002,37.6068,34200.0
2014-07-16 12:40:00,56.96,56.99,56.95,56.97,14100.0,37.6068,37.6266,37.6002,37.6134,14100.0
2014-07-16 12:50:00,56.97,57.02,56.97,57.0,28200.0,37.6134,37.6464,37.6134,37.6332,28200.0
2014-07-16 13:00:00,57.0,57.05,56.98,57.04,101600.0,37.6332,37.6662,37.62,37.6596,101600.0
2014-07-16 13:10:00,57.04,57.05,57.03,57.04,20600.0,37.6596,37.6662,37.653,37.6596,20600.0
2014-07-16 13:20:00,57.04,57.04,57.02,57.04,27300.0,37.6596,37.6596,37.6464,37.6596,27300.0
2014-07-16 13:30:00,57.04,57.05,57.02,57.04,127900.0,37.6596,37.6662,37.6464,37.6596,127900.0
2014-07-16 13:40:00,57.05,57.07,57.05,57.06,22300.0,37.6662,37.6794,37.6662,37.6728,22300.0
2014-07-16 13:50:00,57.06,57.07,57.04,57.06,32500.0,37.6728,37.6794,37.6596,37.6728,32500.0
2014-07-16 14:00:00,57.05,57.07,57.05,57.06,33500.0,37.6662,37.6794,37.6662,37.6728,33500.0
2014-07-16 14:10:00,57.06,57.07,57.05,57.07,41400.0,37.6728,37.6794,37.6662,37.6794,41400.0
2014-07-16 14:20:00,57.07,57.07,57.0,57.02,35700.0,37.6794,37.6794,37.6332,37.6464,35700.0
2014-07-16 14:30:00,57.02,57.04,57.0,57.02,27200.0,37.6464,37.6596,37.6332,37.6464,27200.0
2014-07-16 14:40:00,57.01,57.05,57.0,57.04,20600.0,37.6398,37.6662,37.6332,37.6596,20600.0
2014-07-16 14:50:00,57.05,57.06,56.98,56.98,48200.0,37.6662,37.6728,37.62,37.62,48200.0
2014-07-16 15:00:00,56.97,57.03,56.97,57.0,23700.0,37.6134,37.653,37.6134,37.6332,23700.0
2014-07-16 15:10:00,57.0,57.02,56.96,56.97,21700.0,37.6332,37.6464,37.6068,37.6134,21700.0
2014-07-16 15:20:00,56.97,57.05,56.94,57.02,71200.0,37.6134,37.6662,37.5936,37.6464,71200.0
2014-07-16 15:30:00,57.02,57.02,56.96,56.99,48600.0,37.6464,37.6464,37.6068,37.6266,48600.0
2014-07-16 15:40:00,56.99,57.04,56.99,57.03,74000.0,37.6266,37.6596,37.6266,37.653,74000.0
2014-07-16 15:50:00,57.03,57.05,56.94,56.96,122100.0,37.653,37.6662,37.5936,37.6068,122100.0
2014-07-17 09:30:00,56.47,56.5,55.93,55.98,200400.0,37.2833,37.3031,36.9268,36.9598,200400.0
2014-07-17 09:40:00,55.98,56.02,55.91,55.94,448200.0,36.9598,36.9862,36.9136,36.9334,448200.0
2014-07-17 09:50:00,55.95,56.27,55.78,56.2,276300.0,36.94,37.1513,36.8277,37.105,276300.0
2014-07-17 10:00:00,56.2,56.44,55.91,56.07,283800.0,37.105,37.2635,36.9136,37.0192,283800.0
2014-07-17 10:10:00,56.06,56.16,55.95,56.11,180800.0,37.0126,37.0786,36.94,37.0456,180800.0
2014-07-17 10:20:00,56.11,56.32,56.11,56.26,137400.0,37.0456,37.1843,37.0456,37.1447,137400.0
2014-07-17 10:30:00,56.25,56.27,56.13,56.21,82400.0,37.1381,37.1513,37.0588,37.1116,82400.0
2014-07-17 10:40:00,56.22,56.26,56.15,56.19,124000.0,37.1183,37.1447,37.072,37.0984,124000.0
2014-07-17 10:50:00,56.19,56.22,56.06,56.08,66100.0,37.0984,37.1183,37.0126,37.0258,66100.0
2014-07-17 11:00:00,56.08,56.1,55.92,55.93,46600.0,37.0258,37.039,36.9202,36.9268,46600.0
2014-07-17 11:10:00,55.93,55.99,55.76,55.95,62200.0,36.9268,36.9664,36.8145,36.94,62200.0
2014-07-17 11:20:00,55.95,55.97,55.75,55.78,82700.0,36.94,36.9532,36.8079,36.8277,82700.0
2014-07-17 11:30:00,55.77,55.95,55.69,55.93,51200.0,36.8211,36.94,36.7683,36.9268,51200.0
2014-07-17 11:40:00,55.93,56.01,55.85,55.88,45100.0,36.9268,36.9796,36.874,36.8938,45100.0
2014-07-17 11:50:00,55.88,55.94,55.79,55.89,34800.0,36.8938,36.9334,36.8344,36.9004,34800.0
2014-07-17 12:00:00,55.9,55.9,55.73,55.74,55700.0,36.907,36.907,36.7947,36.8013,55700.0
2014-07-17 12:10:00,55.74,55.78,55.72,55.73,138000.0,36.8013,36.8277,36.7881,36.7947,138000.0
2014-07-17 12:20:00,55.73,55.77,55.71,55.76,92100.0,36.7947,36.8211,36.7815,36.8145,92100.0
2014-07-17 12:30:00,55.77,55.81,55.67,55.81,63800.0,36.8211,36.8476,36.7551,36.8476,63800.0
2014-07-17 12:40:00,55.81,55.81,55.67,55.69,21400.0,36.8476,36.8476,36.7551,36.7683,21400.0
2014-07-17 12:50:00,55.69,55.79,55.67,55.75,68900.0,36.7683,36.8344,36.7551,36.8079,68900.0
2014-07-17 13:00:00,55.75,55.77,55.7,55.73,36400.0,36.8079,36.8211,36.7749,36.7947,36400.0
2014-07-17 13:10:00,55.73,55.8,55.7,55.7,88500.0,36.7947,36.841,36.7749,36.7749,88500.0
2014-07-17 13:20:00,55.71,55.84,55.66,55.8,66600.0,36.7815,36.8674,36.7485,36.841,66600.0
2014-07-17 13:30:00,55.79,55.83,55.66,55.66,43000.0,36.8344,36.8608,36.7485,36.7485,43000.0
2014-07-17 13:40:00,55.66,55.69,55.57,55.58,49200.0,36.7485,36.7683,36.6891,36.6957,49200.0
2014-07-17 13:50:00,55.59,55.67,55.59,55.67,41200.0,36.7023,36.7551,36.7023,36.7551,41200.0
2014-07-17 14:00:00,55.68,55.72,55.63,55.66,92600.0,36.7617,36.7881,36.7287,36.7485,92600.0
2014-07-17 14:10:00,55.67,55.68,55.61,55.62,39400.0,36.7551,36.7617,36.7155,36.7221,39400.0
2014-07-17 14:20:00,55.62,55.63,55.53,55.57,60300.0,36.7221,36.7287,36.6627,36.6891,60300.0
2014-07-17 14:30:00,55.57,55.68,55.56,55.68,50600.0,36.6891,36.7617,36.6825,36.7617,50600.0
2014-07-17 14:40:00,55.69,55.77,55.69,55.73,39000.0,36.7683,36.8211,36.7683,36.7947,39000.0
2014-07-17 14:50:00,55.72,55.74,55.67,55.67,39100.0,36.7881,36.8013,36.7551,36.7551,39100.0
2014-07-17 15:00:00,55.67,55.67,55.58,55.6,81200.0,36.7551,36.7551,36.6957,36.7089,81200.0
2014-07-17 15:10:00,55.6,55.62,55.44,55.44,108700.0,36.7089,36.7221,36.6033,36.6033,108700.0
2014-07-17 15:20:00,55.45,55.52,55.38,55.4,66500.0,36.6099,36.6561,36.5637,36.5769,66500.0
2014-07-17 15:30:00,55.4,55.43,55.3,55.34,120500.0,36.5769,36.5967,36.5108,36.5372,120500.0
2014-07-17 15:40:00,55.35,55.35,55.14,55.23,179700.0,36.5438,36.5438,36.4052,36.4646,179700.0
2014-07-17 15:50:00,55.24,55.26,55.14,55.16,308400.0,36.4712,36.4844,36.4052,36.4184,308400.0
2014-07-18 09:30:00,55.42,56.04,55.29,55.87,132600.0,36.5901,36.9994,36.5042,36.8872,132600.0
2014-07-18 09:40:00,55.88,55.89,55.65,55.72,21200.0,36.8938,36.9004,36.7419,36.7881,21200.0
2014-07-18 09:50:00,55.69,55.76,55.59,55.66,39700.0,36.7683,36.8145,36.7023,36.7485,39700.0
2014-07-18 10:00:00,55.68,55.75,55.6,55.65,30900.0,36.7617,36.8079,36.7089,36.7419,30900.0
2014-07-18 10:10:00,55.68,55.79,55.63,55.75,35000.0,36.7617,36.8344,36.7287,36.8079,35000.0
2014-07-18 10:20:00,55.74,55.82,55.66,55.71,36600.0,36.8013,36.8542,36.7485,36.7815,36600.0
2014-07-18 10:30:00,55.7,55.77,55.63,55.63,40100.0,36.7749,36.8211,36.7287,36.7287,40100.0
2014-07-18 10:40:00,55.64,55.73,55.61,55.68,44200.0,36.7353,36.7947,36.7155,36.7617,44200.0
2014-07-18 10:50:00,55.7,55.83,55.68,55.83,36700.0,36.7749,36.8608,36.7617,36.8608,36700.0
2014-07-18 11:00:00,55.83,55.85,55.75,55.78,32600.0,36.8608,36.874,36.8079,36.8277,32600.0
2014-07-18 11:10:00,55.8,55.84,55.73,55.79,27700.0,36.841,36.8674,36.7947,36.8344,27700.0
2014-07-18 11:20:00,55.79,55.84,55.78,55.8,16300.0,36.8344,36.8674,36.8277,36.841,16300.0
2014-07-18 11:30:00,55.8,55.97,55.79,55.97,23900.0,36.841,36.9532,36.8344,36.9532,23900.0
2014-07-18 11:40:00,55.98,55.98,55.91,55.95,42600.0,36.9598,36.9598,36.9136,36.94,42600.0
2014-07-18 11:50:00,55.95,55.96,55.9,55.95,23300.0,36.94,36.9466,36.907,36.94,23300.0
2014-07-18 12:00:00,55.96,56.04,55.96,56.02,23600.0,36.9466,36.9994,36.9466,36.9862,23600.0
2014-07-18 12:10:00,56.01,56.05,55.99,56.0,78200.0,36.9796,37.006,36.9664,36.973,78200.0
2014-07-18 12:20:00,56.0,56.06,56.0,56.02,47900.0,36.973,37.0126,36.973,36.9862,47900.0
2014-07-18 12:30:00,56.02,56.14,55.99,56.13,36100.0,36.9862,37.0654,36.9664,37.0588,36100.0
2014-07-18 12:40:00,56.13,56.16,56.09,56.13,13000.0,37.0588,37.0786,37.0324,37.0588,13000.0
2014-07-18 12:50:00,56.12,56.13,56.06,56.06,13500.0,37.0522,37.0588,37.0126,37.0126,13500.0
2014-07-18 13:00:00,56.07,56.08,55.94,55.95,25600.0,37.0192,37.0258,36.9334,36.94,25600.0
2014-07-18 13:10:00,55.96,55.98,55.86,55.94,12800.0,36.9466,36.9598,36.8806,36.9334,12800.0
2014-07-18 13:20:00,55.95,55.99,55.94,55.96,10300.0,36.94,36.9664,36.9334,36.9466,10300.0
2014-07-18 13:30:00,55.95,56.0,55.91,55.99,20300.0,36.94,36.973,36.9136,36.9664,20300.0
2014-07-18 13:40:00,56.0,56.01,55.95,55.97,28800.0,36.973,36.9796,36.94,36.9532,28800.0
2014-07-18 13:50:00,55.97,56.01,55.94,55.96,16600.0,36.9532,36.9796,36.9334,36.9466,16600.0
2014-07-18 14:00:00,55.97,55.97,55.89,55.89,18600.0,36.9532,36.9532,36.9004,36.9004,18600.0
2014-07-18 14:10:00,55.9,55.95,55.89,55.92,19400.0,36.907,36.94,36.9004,36.9202,19400.0
2014-07-18 14:20:00,55.91,56.03,55.89,56.03,20200.0,36.9136,36.9928,36.9004,36.9928,20200.0
2014-07-18 14:30:00,56.03,56.04,55.97,56.02,24500.0,36.9928,36.9994,36.9532,36.9862,24500.0
2014-07-18 14:40:00,56.02,56.05,56.02,56.04,55400.0,36.9862,37.006,36.9862,36.9994,55400.0
2014-07-18 14:50:00,56.05,56.1,56.04,56.08,30400.0,37.006,37.039,36.9994,37.0258,30400.0
2014-07-18 15:00:00,56.08,56.22,56.08,56.2,35200.0,37.0258,37.1183,37.0258,37.105,35200.0
2014-07-18 15:10:00,56.22,56.24,56.19,56.24,31500.0,37.1183,37.1315,37.0984,37.1315,31500.0
2014-07-18 15:20:00,56.24,56.25,56.15,56.16,38000.0,37.1315,37.1381,37.072,37.0786,38000.0
2014-07-18 15:30:00,56.16,56.19,56.15,56.18,37700.0,37.0786,37.0984,37.072,37.0918,37700.0
2014-07-18 15:40:00,56.18,56.21,56.12,56.13,88800.0,37.0918,37.1116,37.0522,37.0588,88800.0
2014-07-18 15:50:00,56.13,56.16,56.11,56.14,135900.0,37.0588,37.0786,37.0456,37.0654,135900.0
2014-07-21 09:30:00,55.86,56.05,55.79,55.88,37500.0,36.8806,37.006,36.8344,36.8938,37500.0
2014-07-21 09:40:00,55.88,56.14,55.88,56.07,38400.0,36.8938,37.0654,36.8938,37.0192,38400.0
2014-07-21 09:50:00,56.07,56.26,56.05,56.12,17000.0,37.0192,37.1447,37.006,37.0522,17000.0
2014-07-21 10:00:00,56.1,56.1,55.96,55.98,14700.0,37.039,37.039,36.9466,36.9598,14700.0
2014-07-21 10:10:00,55.98,56.08,55.93,55.98,39000.0,36.9598,37.0258,36.9268,36.9598,39000.0
2014-07-21 10:20:00,55.97,56.09,55.93,56.09,44400.0,36.9532,37.0324,36.9268,37.0324,44400.0
2014-07-21 10:30:00,56.08,56.08,55.93,55.97,17500.0,37.0258,37.0258,36.9268,36.9532,17500.0
2014-07-21 10:40:00,55.96,56.01,55.89,55.98,44000.0,36.9466,36.9796,36.9004,36.9598,44000.0
2014-07-21 10:50:00,55.99,56.07,55.95,56.0,25600.0,36.9664,37.0192,36.94,36.973,25600.0
2014-07-21 11:00:00,55.98,56.09,55.95,56.05,26500.0,36.9598,37.0324,36.94,37.006,26500.0
2014-07-21 11:10:00,56.03,56.13,55.98,56.11,41700.0,36.9928,37.0588,36.9598,37.0456,41700.0
2014-07-21 11:20:00,56.11,56.2,56.09,56.17,25800.0,37.0456,37.105,37.0324,37.0852,25800.0
2014-07-21 11:30:00,56.16,56.19,56.08,56.17,51700.0,37.0786,37.0984,37.0258,37.0852,51700.0
2014-07-21 11:40:00,56.18,56.22,56.15,56.2,19300.0,37.0918,37.1183,37.072,37.105,19300.0
2014-07-21 11:50:00,56.2,56.22,56.14,56.21,15200.0,37.105,37.1183,37.0654,37.1116,15200.0
2014-07-21 12:00:00,56.22,56.22,56.12,56.2,21700.0,37.1183,37.1183,37.0522,37.105,21700.0
2014-07-21 12:10:00,56.19,56.25,56.17,56.24,18700.0,37.0984,37.1381,37.0852,37.1315,18700.0
2014-07-21 12:20:00,56.25,56.27,56.22,56.26,22200.0,37.1381,37.1513,37.1183,37.1447,22200.0
2014-07-21 12:30:00,56.26,56.28,56.23,56.27,16700.0,37.1447,37.1579,37.1249,37.1513,16700.0
2014-07-21 12:40:00,56.26,56.27,56.23,56.27,12500.0,37.1447,37.1513,37.1249,37.1513,12500.0
2014-07-21 12:50:00,56.28,56.37,56.27,56.37,37700.0,37.1579,37.2173,37.1513,37.2173,37700.0
2014-07-21 13:00:00,56.36,56.42,56.35,56.4,58600.0,37.2107,37.2503,37.2041,37.2371,58600.0
2014-07-21 13:10:00,56.4,56.5,56.4,56.5,28900.0,37.2371,37.3031,37.2371,37.3031,28900.0
2014-07-21 13:20:00,56.51,56.58,56.5,56.58,24000.0,37.3097,37.3559,37.3031,37.3559,24000.0
2014-07-21 13:30:00,56.58,56.58,56.51,56.54,23900.0,37.3559,37.3559,37.3097,37.3295,23900.0
2014-07-21 13:40:00,56.54,56.62,56.54,56.61,21000.0,37.3295,37.3823,37.3295,37.3757,21000.0
2014-07-21 13:50:00,56.62,56.65,56.6,56.65,22200.0,37.3823,37.4022,37.3691,37.4022,22200.0
2014-07-21 14:00:00,56.65,56.8,56.65,56.77,125100.0,37.4022,37.5012,37.4022,37.4814,125100.0
2014-07-21 14:10:00,56.77,56.84,56.76,56.81,102200.0,37.4814,37.5276,37.4748,37.5078,102200.0
2014-07-21 14:20:00,56.8,56.95,56.68,56.72,180500.0,37.5012,37.6002,37.422,37.4484,180500.0
2014-07-21 14:30:00,56.71,56.72,56.64,56.72,39800.0,37.4418,37.4484,37.3955,37.4484,39800.0
2014-07-21 14:40:00,56.72,56.78,56.68,56.75,36900.0,37.4484,37.488,37.422,37.4682,36900.0
2014-07-21 14:50:00,56.75,56.83,56.75,56.78,28400.0,37.4682,37.521,37.4682,37.488,28400.0
2014-07-21 15:00:00,56.77,56.84,56.74,56.81,75200.0,37.4814,37.5276,37.4616,37.5078,75200.0
2014-07-21 15:10:00,56.81,56.84,56.78,56.8,59000.0,37.5078,37.5276,37.488,37.5012,59000.0
2014-07-21 15:20:00,56.8,56.85,56.78,56.82,49400.0,37.5012,37.5342,37.488,37.5144,49400.0
2014-07-21 15:30:00,56.82,56.83,56.71,56.72,49900.0,37.5144,37.521,37.4418,37.4484,49900.0
2014-07-21 15:40:00,56.71,56.78,56.7,56.75,103800.0,37.4418,37.488,37.4352,37.4682,103800.0
2014-07-21 15:50:00,56.75,56.75,56.7,56.72,103900.0,37.4682,37.4682,37.4352,37.4484,103900.0
2014-07-22 09:30:00,57.0,57.5,56.95,57.41,64400.0,37.6332,37.9633,37.6002,37.9039,64400.0
2014-07-22 09:40:00,57.44,57.55,57.39,57.5,72100.0,37.9237,37.9964,37.8907,37.9633,72100.0
2014-07-22 09:50:00,57.51,57.53,57.42,57.48,41200.0,37.9699,37.9832,37.9105,37.9501,41200.0
2014-07-22 10:00:00,57.49,57.84,57.48,57.79,66500.0,37.9567,38.1878,37.9501,38.1548,66500.0
2014-07-22 10:10:00,57.79,57.9,57.78,57.78,88500.0,38.1548,38.2274,38.1482,38.1482,88500.0
2014-07-22 10:20:00,57.78,57.99,57.73,57.98,59600.0,38.1482,38.2869,38.1152,38.2803,59600.0
2014-07-22 10:30:00,57.97,58.02,57.8,57.89,123300.0,38.2737,38.3067,38.1614,38.2208,123300.0
2014-07-22 10:40:00,57.88,58.03,57.84,57.99,126400.0,38.2142,38.3133,38.1878,38.2869,126400.0
2014-07-22 10:50:00,57.99,58.05,57.97,58.0,82100.0,38.2869,38.3265,38.2737,38.2935,82100.0
2014-07-22 11:00:00,58.0,58.01,57.87,57.99,133200.0,38.2935,38.3001,38.2076,38.2869,133200.0
2014-07-22 11:10:00,57.98,57.98,57.88,57.89,34300.0,38.2803,38.2803,38.2142,38.2208,34300.0
2014-07-22 11:20:00,57.89,57.98,57.86,57.93,43100.0,38.2208,38.2803,38.201,38.2472,43100.0
2014-07-22 11:30:00,57.93,57.96,57.9,57.95,42000.0,38.2472,38.2671,38.2274,38.2605,42000.0
2014-07-22 11:40:00,57.96,57.99,57.94,57.99,28000.0,38.2671,38.2869,38.2538,38.2869,28000.0
2014-07-22 11:50:00,57.99,58.17,57.99,58.02,100200.0,38.2869,38.4057,38.2869,38.3067,100200.0
2014-07-22 12:00:00,58.02,58.11,58.02,58.03,22700.0,38.3067,38.3661,38.3067,38.3133,22700.0
2014-07-22 12:10:00,58.02,58.05,58.0,58.02,13900.0,38.3067,38.3265,38.2935,38.3067,13900.0
2014-07-22 12:20:00,58.02,58.04,58.0,58.04,10800.0,38.3067,38.3199,38.2935,38.3199,10800.0
2014-07-22 12:30:00,58.04,58.04,58.0,58.02,21700.0,38.3199,38.3199,38.2935,38.3067,21700.0
2014-07-22 12:40:00,58.02,58.05,58.01,58.04,31300.0,38.3067,38.3265,38.3001,38.3199,31300.0
2014-07-22 12:50:00,58.03,58.05,58.0,58.05,69600.0,38.3133,38.3265,38.2935,38.3265,69600.0
2014-07-22 13:00:00,58.05,58.05,57.9,57.92,62100.0,38.3265,38.3265,38.2274,38.2406,62100.0
2014-07-22 13:10:00,57.9,57.91,57.88,57.89,66500.0,38.2274,38.234,38.2142,38.2208,66500.0
2014-07-22 13:20:00,57.88,57.89,57.8,57.81,37600.0,38.2142,38.2208,38.1614,38.168,37600.0
2014-07-22 13:30:00,57.81,57.86,57.78,57.81,44200.0,38.168,38.201,38.1482,38.168,44200.0
2014-07-22 13:40:00,57.82,57.83,57.77,57.83,24500.0,38.1746,38.1812,38.1416,38.1812,24500.0
2014-07-22 13:50:00,57.83,57.9,57.81,57.89,26400.0,38.1812,38.2274,38.168,38.2208,26400.0
2014-07-22 14:00:00,57.88,57.89,57.84,57.86,40300.0,38.2142,38.2208,38.1878,38.201,40300.0
2014-07-22 14:10:00,57.87,57.87,57.8,57.86,24100.0,38.2076,38.2076,38.1614,38.201,24100.0
2014-07-22 14:20:00,57.87,57.87,57.78,57.8,32400.0,38.2076,38.2076,38.1482,38.1614,32400.0
2014-07-22 14:30:00,57.81,57.83,57.79,57.81,25500.0,38.168,38.1812,38.1548,38.168,25500.0
2014-07-22 14:40:00,57.8,57.8,57.73,57.76,27600.0,38.1614,38.1614,38.1152,38.135,27600.0
2014-07-22 14:50:00,57.76,57.77,57.68,57.72,35500.0,38.135,38.1416,38.0822,38.1086,35500.0
2014-07-22 15:00:00,57.72,57.82,57.7,57.81,35400.0,38.1086,38.1746,38.0954,38.168,35400.0
2014-07-22 15:10:00,57.82,57.82,57.74,57.74,35000.0,38.1746,38.1746,38.1218,38.1218,35000.0
2014-07-22 15:20:00,57.74,57.76,57.73,57.76,37200.0,38.1218,38.135,38.1152,38.135,37200.0
2014-07-22 15:30:00,57.76,57.82,57.76,57.8,54600.0,38.135,38.1746,38.135,38.1614,54600.0
2014-07-22 15:40:00,57.8,57.8,57.74,57.76,70100.0,38.1614,38.1614,38.1218,38.135,70100.0
2014-07-22 15:50:00,57.76,57.77,57.71,57.73,126800.0,38.135,38.1416,38.102,38.1152,126800.0
2014-07-23 09:30:00,58.11,58.31,57.94,57.98,156700.0,38.3661,38.4981,38.2538,38.2803,156700.0
2014-07-23 09:40:00,57.97,57.98,57.65,57.7,59700.0,38.2737,38.2803,38.0624,38.0954,59700.0
2014-07-23 09:50:00,57.72,57.81,57.64,57.64,53900.0,38.1086,38.168,38.0558,38.0558,53900.0
2014-07-23 10:00:00,57.63,57.78,57.6,57.77,40600.0,38.0492,38.1482,38.0294,38.1416,40600.0
2014-07-23 10:10:00,57.77,57.93,57.74,57.92,39200.0,38.1416,38.2472,38.1218,38.2406,39200.0
2014-07-23 10:20:00,57.92,57.95,57.83,57.92,45500.0,38.2406,38.2605,38.1812,38.2406,45500.0
2014-07-23 10:30:00,57.93,57.97,57.91,57.95,45900.0,38.2472,38.2737,38.234,38.2605,45900.0
2014-07-23 10:40:00,57.95,58.0,57.92,57.92,76700.0,38.2605,38.2935,38.2406,38.2406,76700.0
2014-07-23 10:50:00,57.92,57.92,57.8,57.81,16600.0,38.2406,38.2406,38.1614,38.168,16600.0
2014-07-23 11:00:00,57.8,57.98,57.77,57.98,70300.0,38.1614,38.2803,38.1416,38.2803,70300.0
2014-07-23 11:10:00,57.99,57.99,57.88,57.92,47500.0,38.2869,38.2869,38.2142,38.2406,47500.0
2014-07-23 11:20:00,57.91,57.91,57.79,57.79,5800.0,38.234,38.234,38.1548,38.1548,5800.0
2014-07-23 11:30:00,57.8,57.84,57.76,57.76,18900.0,38.1614,38.1878,38.135,38.135,18900.0
2014-07-23 11:40:00,57.76,57.91,57.72,57.84,59200.0,38.135,38.234,38.1086,38.1878,59200.0
2014-07-23 11:50:00,57.84,57.88,57.82,57.84,18100.0,38.1878,38.2142,38.1746,38.1878,18100.0
2014-07-23 12:00:00,57.83,57.87,57.82,57.85,26400.0,38.1812,38.2076,38.1746,38.1944,26400.0
2014-07-23 12:10:00,57.86,57.87,57.83,57.85,11000.0,38.201,38.2076,38.1812,38.1944,11000.0
2014-07-23 12:20:00,57.85,57.87,57.75,57.75,27700.0,38.1944,38.2076,38.1284,38.1284,27700.0
2014-07-23 12:30:00,57.75,57.75,57.58,57.58,8500.0,38.1284,38.1284,38.0162,38.0162,8500.0
2014-07-23 12:40:00,57.57,57.62,57.56,57.58,11400.0,38.0096,38.0426,38.003,38.0162,11400.0
2014-07-23 12:50:00,57.59,57.63,57.57,57.62,4600.0,38.0228,38.0492,38.0096,38.0426,4600.0
2014-07-23 13:00:00,57.61,57.66,57.58,57.66,13000.0,38.036,38.069,38.0162,38.069,13000.0
2014-07-23 13:10:00,57.68,57.68,57.6,57.63,7600.0,38.0822,38.0822,38.0294,38.0492,7600.0
2014-07-23 13:20:00,57.62,57.73,57.62,57.7,25100.0,38.0426,38.1152,38.0426,38.0954,25100.0
2014-07-23 13:30:00,57.7,57.78,57.68,57.76,14300.0,38.0954,38.1482,38.0822,38.135,14300.0
2014-07-23 13:40:00,57.73,57.82,57.73,57.77,13800.0,38.1152,38.1746,38.1152,38.1416,13800.0
2014-07-23 13:50:00,57.76,57.76,57.67,57.68,9800.0,38.135,38.135,38.0756,38.0822,9800.0
2014-07-23 14:00:00,57.69,57.71,57.65,57.66,15100.0,38.0888,38.102,38.0624,38.069,15100.0
2014-07-23 14:10:00,57.66,57.71,57.66,57.67,24800.0,38.069,38.102,38.069,38.0756,24800.0
2014-07-23 14:20:00,57.67,57.69,57.65,57.67,11800.0,38.0756,38.0888,38.0624,38.0756,11800.0
2014-07-23 14:30:00,57.67,57.68,57.64,57.65,21700.0,38.0756,38.0822,38.0558,38.0624,21700.0
2014-07-23 14:40:00,57.65,57.65,57.61,57.61,11600.0,38.0624,38.0624,38.036,38.036,11600.0
2014-07-23 14:50:00,57.61,57.61,57.54,57.6,22600.0,38.036,38.036,37.9898,38.0294,22600.0
2014-07-23 15:00:00,57.6,57.61,57.46,57.46,30600.0,38.0294,38.036,37.9369,37.9369,30600.0
2014-07-23 15:10:00,57.47,57.51,57.47,57.49,34900.0,37.9435,37.9699,37.9435,37.9567,34900.0
2014-07-23 15:20:00,57.5,57.51,57.45,57.5,25700.0,37.9633,37.9699,37.9303,37.9633,25700.0
2014-07-23 15:30:00,57.51,57.51,57.48,57.48,24200.0,37.9699,37.9699,37.9501,37.9501,24200.0
2014-07-23 15:40:00,57.49,57.49,57.45,57.48,45000.0,37.9567,37.9567,37.9303,37.9501,45000.0
2014-07-23 15:50:00,57.49,57.51,57.47,57.48,59900.0,37.9567,37.9699,37.9435,37.9501,59900.0
2014-07-24 09:30:00,57.6,57.74,57.39,57.49,193700.0,38.0294,38.1218,37.8907,37.9567,193700.0
2014-07-24 09:40:00,57.52,57.65,57.49,57.52,22800.0,37.9766,38.0624,37.9567,37.9766,22800.0
2014-07-24 09:50:00,57.53,57.53,57.37,57.49,35600.0,37.9832,37.9832,37.8775,37.9567,35600.0
2014-07-24 10:00:00,57.49,57.57,57.39,57.57,67200.0,37.9567,38.0096,37.8907,38.0096,67200.0
2014-07-24 10:10:00,57.55,57.55,57.32,57.34,32700.0,37.9964,37.9964,37.8445,37.8577,32700.0
2014-07-24 10:20:00,57.34,57.42,57.27,57.36,63800.0,37.8577,37.9105,37.8115,37.8709,63800.0
2014-07-24 10:30:00,57.37,57.38,57.24,57.24,18400.0,37.8775,37.8841,37.7917,37.7917,18400.0
2014-07-24 10:40:00,57.24,57.4,57.24,57.4,30100.0,37.7917,37.8973,37.7917,37.8973,30100.0
2014-07-24 10:50:00,57.4,57.4,57.27,57.28,25600.0,37.8973,37.8973,37.8115,37.8181,25600.0
2014-07-24 11:00:00,57.28,57.34,57.27,57.34,139800.0,37.8181,37.8577,37.8115,37.8577,139800.0
2014-07-24 11:10:00,57.36,57.36,57.25,57.3,92100.0,37.8709,37.8709,37.7983,37.8313,92100.0
2014-07-24 11:20:00,57.31,57.32,57.29,57.32,34100.0,37.8379,37.8445,37.8247,37.8445,34100.0
2014-07-24 11:30:00,57.32,57.33,57.28,57.28,84700.0,37.8445,37.8511,37.8181,37.8181,84700.0
2014-07-24 11:40:00,57.29,57.29,57.25,57.28,16300.0,37.8247,37.8247,37.7983,37.8181,16300.0
2014-07-24 11:50:00,57.28,57.3,57.26,57.28,18300.0,37.8181,37.8313,37.8049,37.8181,18300.0
2014-07-24 12:00:00,57.3,57.31,57.28,57.29,53300.0,37.8313,37.8379,37.8181,37.8247,53300.0
2014-07-24 12:10:00,57.29,57.33,57.28,57.31,23000.0,37.8247,37.8511,37.8181,37.8379,23000.0
2014-07-24 12:20:00,57.31,57.34,57.23,57.23,108300.0,37.8379,37.8577,37.7851,37.7851,108300.0
2014-07-24 12:30:00,57.22,57.3,57.22,57.3,13000.0,37.7785,37.8313,37.7785,37.8313,13000.0
2014-07-24 12:40:00,57.29,57.31,57.28,57.29,23900.0,37.8247,37.8379,37.8181,37.8247,23900.0
2014-07-24 12:50:00,57.3,57.3,57.26,57.27,24500.0,37.8313,37.8313,37.8049,37.8115,24500.0
2014-07-24 13:00:00,57.27,57.27,57.11,57.12,23800.0,37.8115,37.8115,37.7059,37.7125,23800.0
2014-07-24 13:10:00,57.13,57.18,57.13,57.14,20500.0,37.7191,37.7521,37.7191,37.7257,20500.0
2014-07-24 13:20:00,57.14,57.19,57.1,57.14,56500.0,37.7257,37.7587,37.6993,37.7257,56500.0
2014-07-24 13:30:00,57.15,57.16,57.09,57.14,31700.0,37.7323,37.7389,37.6927,37.7257,31700.0
2014-07-24 13:40:00,57.14,57.16,57.09,57.1,20900.0,37.7257,37.7389,37.6927,37.6993,20900.0
2014-07-24 13:50:00,57.11,57.17,57.1,57.14,32100.0,37.7059,37.7455,37.6993,37.7257,32100.0
2014-07-24 14:00:00,57.15,57.2,57.13,57.2,14900.0,37.7323,37.7653,37.7191,37.7653,14900.0
2014-07-24 14:10:00,57.2,57.21,57.1,57.12,36800.0,37.7653,37.7719,37.6993,37.7125,36800.0
2014-07-24 14:20:00,57.13,57.15,57.11,57.14,10500.0,37.7191,37.7323,37.7059,37.7257,10500.0
2014-07-24 14:30:00,57.14,57.15,56.99,57.0,48700.0,37.7257,37.7323,37.6266,37.6332,48700.0
2014-07-24 14:40:00,57.0,57.01,56.98,56.99,37100.0,37.6332,37.6398,37.62,37.6266,37100.0
2014-07-24 14:50:00,56.99,56.99,56.89,56.89,113000.0,37.6266,37.6266,37.5606,37.5606,113000.0
2014-07-24 15:00:00,56.89,56.89,56.73,56.75,97400.0,37.5606,37.5606,37.455,37.4682,97400.0
2014-07-24 15:10:00,56.75,56.8,56.71,56.75,60100.0,37.4682,37.5012,37.4418,37.4682,60100.0
2014-07-24 15:20:00,56.75,56.88,56.74,56.86,45300.0,37.4682,37.554,37.4616,37.5408,45300.0
2014-07-24 15:30:00,56.86,56.95,56.84,56.85,61300.0,37.5408,37.6002,37.5276,37.5342,61300.0
2014-07-24 15:40:00,56.85,56.88,56.73,56.75,169500.0,37.5342,37.554,37.455,37.4682,169500.0
2014-07-24 15:50:00,56.76,56.89,56.71,56.83,283200.0,37.4748,37.5606,37.4418,37.521,283200.0
2014-07-25 09:30:00,56.52,56.66,56.44,56.51,65800.0,37.3163,37.4088,37.2635,37.3097,65800.0
2014-07-25 09:40:00,56.52,56.6,56.42,56.47,48100.0,37.3163,37.3691,37.2503,37.2833,48100.0
2014-07-25 09:50:00,56.45,56.55,56.45,56.46,143600.0,37.2701,37.3361,37.2701,37.2767,143600.0
2014-07-25 10:00:00,56.48,56.64,56.46,56.63,69400.0,37.2899,37.3955,37.2767,37.3889,69400.0
2014-07-25 10:10:00,56.62,56.62,56.53,56.59,27300.0,37.3823,37.3823,37.3229,37.3625,27300.0
2014-07-25 10:20:00,56.59,56.68,56.58,56.67,28600.0,37.3625,37.422,37.3559,37.4154,28600.0
2014-07-25 10:30:00,56.68,56.7,56.65,56.69,28600.0,37.422,37.4352,37.4022,37.4286,28600.0
2014-07-25 10:40:00,56.69,56.73,56.67,56.7,37900.0,37.4286,37.455,37.4154,37.4352,37900.0
2014-07-25 10:50:00,56.7,56.71,56.48,56.48,30000.0,37.4352,37.4418,37.2899,37.2899,30000.0
2014-07-25 11:00:00,56.5,56.5,56.38,56.49,43200.0,37.3031,37.3031,37.2239,37.2965,43200.0
2014-07-25 11:10:00,56.49,56.52,56.46,56.49,55800.0,37.2965,37.3163,37.2767,37.2965,55800.0
2014-07-25 11:20:00,56.5,56.5,56.35,56.5,42800.0,37.3031,37.3031,37.2041,37.3031,42800.0
2014-07-25 11:30:00,56.5,56.62,56.5,56.61,16100.0,37.3031,37.3823,37.3031,37.3757,16100.0
2014-07-25 11:40:00,56.62,56.68,56.6,56.66,11400.0,37.3823,37.422,37.3691,37.4088,11400.0
2014-07-25 11:50:00,56.65,56.65,56.59,56.6,20400.0,37.4022,37.4022,37.3625,37.3691,20400.0
2014-07-25 12:00:00,56.6,56.65,56.59,56.65,25800.0,37.3691,37.4022,37.3625,37.4022,25800.0
2014-07-25 12:10:00,56.65,56.69,56.64,56.68,18500.0,37.4022,37.4286,37.3955,37.422,18500.0
2014-07-25 12:20:00,56.68,56.68,56.61,56.61,13900.0,37.422,37.422,37.3757,37.3757,13900.0
2014-07-25 12:30:00,56.63,56.63,56.59,56.6,17800.0,37.3889,37.3889,37.3625,37.3691,17800.0
2014-07-25 12:40:00,56.61,56.67,56.6,56.64,40600.0,37.3757,37.4154,37.3691,37.3955,40600.0
2014-07-25 12:50:00,56.64,56.64,56.58,56.63,31200.0,37.3955,37.3955,37.3559,37.3889,31200.0
2014-07-25 13:00:00,56.63,56.63,56.52,56.53,100500.0,37.3889,37.3889,37.3163,37.3229,100500.0
2014-07-25 13:10:00,56.54,56.58,56.52,56.52,15000.0,37.3295,37.3559,37.3163,37.3163,15000.0
2014-07-25 13:20:00,56.51,56.55,56.48,56.54,18400.0,37.3097,37.3361,37.2899,37.3295,18400.0
2014-07-25 13:30:00,56.53,56.54,56.42,56.44,24400.0,37.3229,37.3295,37.2503,37.2635,24400.0
2014-07-25 13:40:00,56.46,56.52,56.46,56.49,11800.0,37.2767,37.3163,37.2767,37.2965,11800.0
2014-07-25 13:50:00,56.49,56.51,56.45,56.45,11500.0,37.2965,37.3097,37.2701,37.2701,11500.0
2014-07-25 14:00:00,56.46,56.52,56.44,56.5,26200.0,37.2767,37.3163,37.2635,37.3031,26200.0
2014-07-25 14:10:00,56.5,56.55,56.47,56.52,69900.0,37.3031,37.3361,37.2833,37.3163,69900.0
2014-07-25 14:20:00,56.52,56.57,56.51,56.56,11500.0,37.3163,37.3493,37.3097,37.3427,11500.0
2014-07-25 14:30:00,56.56,56.6,56.56,56.58,26200.0,37.3427,37.3691,37.3427,37.3559,26200.0
2014-07-25 14:40:00,56.58,56.61,56.56,56.59,32800.0,37.3559,37.3757,37.3427,37.3625,32800.0
2014-07-25 14:50:00,56.59,56.59,56.5,56.57,22500.0,37.3625,37.3625,37.3031,37.3493,22500.0
2014-07-25 15:00:00,56.56,56.6,56.53,56.54,21800.0,37.3427,37.3691,37.3229,37.3295,21800.0
2014-07-25 15:10:00,56.54,56.56,56.53,56.55,20600.0,37.3295,37.3427,37.3229,37.3361,20600.0
2014-07-25 15:20:00,56.55,56.58,56.51,56.51,36800.0,37.3361,37.3559,37.3097,37.3097,36800.0
2014-07-25 15:30:00,56.52,56.53,56.47,56.48,31200.0,37.3163,37.3229,37.2833,37.2899,31200.0
2014-07-25 15:40:00,56.48,56.54,56.47,56.5,81200.0,37.2899,37.3295,37.2833,37.3031,81200.0
2014-07-25 15:50:00,56.5,56.52,56.43,56.52,169000.0,37.3031,37.3163,37.2569,37.3163,169000.0
2014-07-28 09:30:00,56.49,56.53,56.3,56.31,41900.0,37.2965,37.3229,37.1711,37.1777,41900.0
2014-07-28 09:40:00,56.31,56.34,56.02,56.03,35900.0,37.1777,37.1975,36.9862,36.9928,35900.0
2014-07-28 09:50:00,56.0,56.05,55.89,56.03,40800.0,36.973,37.006,36.9004,36.9928,40800.0
2014-07-28 10:00:00,56.03,56.07,55.95,55.95,53100.0,36.9928,37.0192,36.94,36.94,53100.0
2014-07-28 10:10:00,55.95,56.08,55.94,56.05,49400.0,36.94,37.0258,36.9334,37.006,49400.0
2014-07-28 10:20:00,56.04,56.12,56.01,56.11,36900.0,36.9994,37.0522,36.9796,37.0456,36900.0
2014-07-28 10:30:00,56.12,56.15,56.07,56.1,30200.0,37.0522,37.072,37.0192,37.039,30200.0
2014-07-28 10:40:00,56.1,56.15,56.06,56.13,28000.0,37.039,37.072,37.0126,37.0588,28000.0
2014-07-28 10:50:00,56.13,56.18,56.05,56.09,23200.0,37.0588,37.0918,37.006,37.0324,23200.0
2014-07-28 11:00:00,56.1,56.18,56.09,56.18,35700.0,37.039,37.0918,37.0324,37.0918,35700.0
2014-07-28 11:10:00,56.18,56.23,56.16,56.22,50900.0,37.0918,37.1249,37.0786,37.1183,50900.0
2014-07-28 11:20:00,56.22,56.38,56.22,56.38,55600.0,37.1183,37.2239,37.1183,37.2239,55600.0
2014-07-28 11:30:00,56.38,56.41,56.33,56.35,13800.0,37.2239,37.2437,37.1909,37.2041,13800.0
2014-07-28 11:40:00,56.36,56.36,56.31,56.35,8200.0,37.2107,37.2107,37.1777,37.2041,8200.0
2014-07-28 11:50:00,56.35,56.35,56.31,56.32,8100.0,37.2041,37.2041,37.1777,37.1843,8100.0
2014-07-28 12:00:00,56.32,56.33,56.27,56.31,8900.0,37.1843,37.1909,37.1513,37.1777,8900.0
2014-07-28 12:10:00,56.31,56.33,56.25,56.31,17500.0,37.1777,37.1909,37.1381,37.1777,17500.0
2014-07-28 12:20:00,56.31,56.34,56.29,56.3,11100.0,37.1777,37.1975,37.1645,37.1711,11100.0
2014-07-28 12:30:00,56.3,56.31,56.24,56.24,10900.0,37.1711,37.1777,37.1315,37.1315,10900.0
2014-07-28 12:40:00,56.23,56.26,56.22,56.26,11900.0,37.1249,37.1447,37.1183,37.1447,11900.0
2014-07-28 12:50:00,56.27,56.32,56.26,56.31,9100.0,37.1513,37.1843,37.1447,37.1777,9100.0
2014-07-28 13:00:00,56.3,56.34,56.29,56.3,17500.0,37.1711,37.1975,37.1645,37.1711,17500.0
2014-07-28 13:10:00,56.31,56.37,56.3,56.35,16000.0,37.1777,37.2173,37.1711,37.2041,16000.0
2014-07-28 13:20:00,56.32,56.39,56.32,56.38,27300.0,37.1843,37.2305,37.1843,37.2239,27300.0
2014-07-28 13:30:00,56.38,56.48,56.38,56.48,36400.0,37.2239,37.2899,37.2239,37.2899,36400.0
2014-07-28 13:40:00,56.48,56.52,56.46,56.47,16900.0,37.2899,37.3163,37.2767,37.2833,16900.0
2014-07-28 13:50:00,56.47,56.48,56.44,56.47,16200.0,37.2833,37.2899,37.2635,37.2833,16200.0
2014-07-28 14:00:00,56.48,56.49,56.46,56.47,18600.0,37.2899,37.2965,37.2767,37.2833,18600.0
2014-07-28 14:10:00,56.47,56.47,56.33,56.34,22900.0,37.2833,37.2833,37.1909,37.1975,22900.0
2014-07-28 14:20:00,56.34,56.36,56.28,56.28,25200.0,37.1975,37.2107,37.1579,37.1579,25200.0
2014-07-28 14:30:00,56.27,56.28,56.17,56.18,29200.0,37.1513,37.1579,37.0852,37.0918,29200.0
2014-07-28 14:40:00,56.18,56.18,56.12,56.18,31200.0,37.0918,37.0918,37.0522,37.0918,31200.0
2014-07-28 14:50:00,56.18,56.19,56.15,56.15,37200.0,37.0918,37.0984,37.072,37.072,37200.0
2014-07-28 15:00:00,56.15,56.16,56.13,56.15,42600.0,37.072,37.0786,37.0588,37.072,42600.0
2014-07-28 15:10:00,56.15,56.16,56.13,56.15,35800.0,37.072,37.0786,37.0588,37.072,35800.0
2014-07-28 15:20:00,56.15,56.19,56.14,56.16,31800.0,37.072,37.0984,37.0654,37.0786,31800.0
2014-07-28 15:30:00,56.16,56.18,56.16,56.17,37400.0,37.0786,37.0918,37.0786,37.0852,37400.0
2014-07-28 15:40:00,56.17,56.29,56.16,56.24,68400.0,37.0852,37.1645,37.0786,37.1315,68400.0
2014-07-28 15:50:00,56.24,56.31,56.19,56.28,166600.0,37.1315,37.1777,37.0984,37.1579,166600.0
2014-07-29 09:30:00,56.29,56.32,56.16,56.21,25100.0,37.1645,37.1843,37.0786,37.1116,25100.0
2014-07-29 09:40:00,56.18,56.36,56.16,56.25,23800.0,37.0918,37.2107,37.0786,37.1381,23800.0
2014-07-29 09:50:00,56.25,56.36,56.23,56.27,43400.0,37.1381,37.2107,37.1249,37.1513,43400.0
2014-07-29 10:00:00,56.28,56.36,56.19,56.34,51200.0,37.1579,37.2107,37.0984,37.1975,51200.0
2014-07-29 10:10:00,56.34,56.34,56.23,56.28,101900.0,37.1975,37.1975,37.1249,37.1579,101900.0
2014-07-29 10:20:00,56.27,56.34,56.27,56.34,27400.0,37.1513,37.1975,37.1513,37.1975,27400.0
2014-07-29 10:30:00,56.35,56.35,56.16,56.23,45100.0,37.2041,37.2041,37.0786,37.1249,45100.0
2014-07-29 10:40:00,56.25,56.26,56.21,56.24,24500.0,37.1381,37.1447,37.1116,37.1315,24500.0
2014-07-29 10:50:00,56.24,56.26,56.1,56.12,49700.0,37.1315,37.1447,37.039,37.0522,49700.0
2014-07-29 11:00:00,56.11,56.16,56.0,56.0,39300.0,37.0456,37.0786,36.973,36.973,39300.0
2014-07-29 11:10:00,56.0,56.1,55.96,56.08,87200.0,36.973,37.039,36.9466,37.0258,87200.0
2014-07-29 11:20:00,56.08,56.14,56.08,56.09,94700.0,37.0258,37.0654,37.0258,37.0324,94700.0
2014-07-29 11:30:00,56.08,56.09,55.97,55.99,20800.0,37.0258,37.0324,36.9532,36.9664,20800.0
2014-07-29 11:40:00,55.98,56.01,55.91,55.91,60300.0,36.9598,36.9796,36.9136,36.9136,60300.0
2014-07-29 11:50:00,55.92,55.98,55.88,55.98,34800.0,36.9202,36.9598,36.8938,36.9598,34800.0
2014-07-29 12:00:00,55.98,55.99,55.95,55.98,16400.0,36.9598,36.9664,36.94,36.9598,16400.0
2014-07-29 12:10:00,55.98,56.06,55.98,56.03,15100.0,36.9598,37.0126,36.9598,36.9928,15100.0
2014-07-29 12:20:00,56.03,56.06,55.99,56.03,173000.0,36.9928,37.0126,36.9664,36.9928,173000.0
2014-07-29 12:30:00,56.04,56.11,56.03,56.09,33600.0,36.9994,37.0456,36.9928,37.0324,33600.0
2014-07-29 12:40:00,56.1,56.15,56.09,56.15,25600.0,37.039,37.072,37.0324,37.072,25600.0
2014-07-29 12:50:00,56.14,56.17,56.14,56.15,25400.0,37.0654,37.0852,37.0654,37.072,25400.0
2014-07-29 13:00:00,56.14,56.14,56.09,56.11,19800.0,37.0654,37.0654,37.0324,37.0456,19800.0
2014-07-29 13:10:00,56.11,56.13,56.09,56.11,30500.0,37.0456,37.0588,37.0324,37.0456,30500.0
2014-07-29 13:20:00,56.11,56.16,56.11,56.12,20700.0,37.0456,37.0786,37.0456,37.0522,20700.0
2014-07-29 13:30:00,56.12,56.14,56.1,56.12,30300.0,37.0522,37.0654,37.039,37.0522,30300.0
2014-07-29 13:40:00,56.12,56.15,56.08,56.08,22200.0,37.0522,37.072,37.0258,37.0258,22200.0
2014-07-29 13:50:00,56.08,56.15,56.08,56.14,22100.0,37.0258,37.072,37.0258,37.0654,22100.0
2014-07-29 14:00:00,56.14,56.14,56.09,56.11,41000.0,37.0654,37.0654,37.0324,37.0456,41000.0
2014-07-29 14:10:00,56.1,56.14,56.08,56.1,42400.0,37.039,37.0654,37.0258,37.039,42400.0
2014-07-29 14:20:00,56.1,56.12,55.95,56.01,65300.0,37.039,37.0522,36.94,36.9796,65300.0
2014-07-29 14:30:00,56.01,56.04,55.98,56.01,20900.0,36.9796,36.9994,36.9598,36.9796,20900.0
2014-07-29 14:40:00,56.01,56.07,55.99,56.07,28200.0,36.9796,37.0192,36.9664,37.0192,28200.0
2014-07-29 14:50:00,56.07,56.09,56.04,56.07,25200.0,37.0192,37.0324,36.9994,37.0192,25200.0
2014-07-29 15:00:00,56.07,56.08,56.01,56.06,28700.0,37.0192,37.0258,36.9796,37.0126,28700.0
2014-07-29 15:10:00,56.06,56.11,56.05,56.09,32400.0,37.0126,37.0456,37.006,37.0324,32400.0
2014-07-29 15:20:00,56.1,56.11,56.04,56.07,46800.0,37.039,37.0456,36.9994,37.0192,46800.0
2014-07-29 15:30:00,56.06,56.1,56.02,56.07,52400.0,37.0126,37.039,36.9862,37.0192,52400.0
2014-07-29 15:40:00,56.07,56.09,55.96,56.08,79000.0,37.0192,37.0324,36.9466,37.0258,79000.0
2014-07-29 15:50:00,56.09,56.11,56.02,56.02,167100.0,37.0324,37.0456,36.9862,36.9862,167100.0
2014-07-30 09:30:00,56.22,56.42,56.15,56.34,48200.0,37.1183,37.2503,37.072,37.1975,48200.0
2014-07-30 09:40:00,56.33,56.41,56.28,56.33,13700.0,37.1909,37.2437,37.1579,37.1909,13700.0
2014-07-30 09:50:00,56.33,56.41,56.22,56.22,26500.0,37.1909,37.2437,37.1183,37.1183,26500.0
2014-07-30 10:00:00,56.21,56.27,56.05,56.12,28000.0,37.1116,37.1513,37.006,37.0522,28000.0
2014-07-30 10:10:00,56.13,56.16,56.08,56.16,13500.0,37.0588,37.0786,37.0258,37.0786,13500.0
2014-07-30 10:20:00,56.16,56.21,56.11,56.17,19300.0,37.0786,37.1116,37.0456,37.0852,19300.0
2014-07-30 10:30:00,56.17,56.29,56.16,56.17,27000.0,37.0852,37.1645,37.0786,37.0852,27000.0
2014-07-30 10:40:00,56.18,56.21,56.04,56.08,25900.0,37.0918,37.1116,36.9994,37.0258,25900.0
2014-07-30 10:50:00,56.07,56.23,56.06,56.15,38000.0,37.0192,37.1249,37.0126,37.072,38000.0
2014-07-30 11:00:00,56.15,56.16,56.02,56.14,25100.0,37.072,37.0786,36.9862,37.0654,25100.0
2014-07-30 11:10:00,56.14,56.19,56.09,56.16,13800.0,37.0654,37.0984,37.0324,37.0786,13800.0
2014-07-30 11:20:00,56.17,56.25,56.17,56.22,18300.0,37.0852,37.1381,37.0852,37.1183,18300.0
2014-07-30 11:30:00,56.21,56.26,56.19,56.24,19700.0,37.1116,37.1447,37.0984,37.1315,19700.0
2014-07-30 11:40:00,56.24,56.24,56.18,56.19,16200.0,37.1315,37.1315,37.0918,37.0984,16200.0
2014-07-30 11:50:00,56.18,56.2,56.11,56.12,22900.0,37.0918,37.105,37.0456,37.0522,22900.0
2014-07-30 12:00:00,56.13,56.2,56.12,56.15,15400.0,37.0588,37.105,37.0522,37.072,15400.0
2014-07-30 12:10:00,56.15,56.27,56.14,56.22,11300.0,37.072,37.1513,37.0654,37.1183,11300.0
2014-07-30 12:20:00,56.24,56.3,56.21,56.27,10500.0,37.1315,37.1711,37.1116,37.1513,10500.0
2014-07-30 12:30:00,56.31,56.36,56.25,56.35,14600.0,37.1777,37.2107,37.1381,37.2041,14600.0
2014-07-30 12:40:00,56.34,56.41,56.34,56.41,9600.0,37.1975,37.2437,37.1975,37.2437,9600.0
2014-07-30 12:50:00,56.4,56.44,56.39,56.39,7800.0,37.2371,37.2635,37.2305,37.2305,7800.0
2014-07-30 13:00:00,56.39,56.42,56.34,56.34,18500.0,37.2305,37.2503,37.1975,37.1975,18500.0
2014-07-30 13:10:00,56.35,56.41,56.31,56.32,9200.0,37.2041,37.2437,37.1777,37.1843,9200.0
2014-07-30 13:20:00,56.33,56.36,56.27,56.3,11100.0,37.1909,37.2107,37.1513,37.1711,11100.0
2014-07-30 13:30:00,56.3,56.41,56.3,56.38,8400.0,37.1711,37.2437,37.1711,37.2239,8400.0
2014-07-30 13:40:00,56.37,56.43,56.36,56.42,10800.0,37.2173,37.2569,37.2107,37.2503,10800.0
2014-07-30 13:50:00,56.41,56.47,56.41,56.47,10800.0,37.2437,37.2833,37.2437,37.2833,10800.0
2014-07-30 14:00:00,56.48,56.64,56.37,56.6,36700.0,37.2899,37.3955,37.2173,37.3691,36700.0
2014-07-30 14:10:00,56.59,56.72,56.59,56.65,28700.0,37.3625,37.4484,37.3625,37.4022,28700.0
2014-07-30 14:20:00,56.66,56.66,56.53,56.58,27100.0,37.4088,37.4088,37.3229,37.3559,27100.0
2014-07-30 14:30:00,56.57,56.58,56.49,56.58,38800.0,37.3493,37.3559,37.2965,37.3559,38800.0
2014-07-30 14:40:00,56.58,56.6,56.48,56.52,95900.0,37.3559,37.3691,37.2899,37.3163,95900.0
2014-07-30 14:50:00,56.54,56.59,56.49,56.54,23600.0,37.3295,37.3625,37.2965,37.3295,23600.0
2014-07-30 15:00:00,56.55,56.55,56.48,56.54,49500.0,37.3361,37.3361,37.2899,37.3295,49500.0
2014-07-30 15:10:00,56.55,56.62,56.45,56.62,50700.0,37.3361,37.3823,37.2701,37.3823,50700.0
2014-07-30 15:20:00,56.62,56.63,56.59,56.62,25300.0,37.3823,37.3889,37.3625,37.3823,25300.0
2014-07-30 15:30:00,56.63,56.71,56.63,56.68,33600.0,37.3889,37.4418,37.3889,37.422,33600.0
2014-07-30 15:40:00,56.69,56.76,56.67,56.73,99100.0,37.4286,37.4748,37.4154,37.455,99100.0
2014-07-30 15:50:00,56.73,56.8,56.72,56.79,180900.0,37.455,37.5012,37.4484,37.4946,180900.0
2014-07-31 09:30:00,56.22,56.43,56.13,56.42,58000.0,37.1183,37.2569,37.0588,37.2503,58000.0
2014-07-31 09:40:00,56.41,56.58,56.37,56.56,51200.0,37.2437,37.3559,37.2173,37.3427,51200.0
2014-07-31 09:50:00,56.52,56.53,56.19,56.22,23800.0,37.3163,37.3229,37.0984,37.1183,23800.0
2014-07-31 10:00:00,56.2,56.24,56.18,56.23,62700.0,37.105,37.1315,37.0918,37.1249,62700.0
2014-07-31 10:10:00,56.23,56.39,56.2,56.31,20900.0,37.1249,37.2305,37.105,37.1777,20900.0
2014-07-31 10:20:00,56.31,56.31,56.2,56.22,40700.0,37.1777,37.1777,37.105,37.1183,40700.0
2014-07-31 10:30:00,56.22,56.23,56.12,56.16,51400.0,37.1183,37.1249,37.0522,37.0786,51400.0
2014-07-31 10:40:00,56.15,56.2,56.08,56.1,23900.0,37.072,37.105,37.0258,37.039,23900.0
2014-07-31 10:50:00,56.11,56.12,55.99,56.01,70400.0,37.0456,37.0522,36.9664,36.9796,70400.0
2014-07-31 11:00:00,56.01,56.11,56.01,56.09,43100.0,36.9796,37.0456,36.9796,37.0324,43100.0
2014-07-31 11:10:00,56.08,56.11,55.99,56.0,40500.0,37.0258,37.0456,36.9664,36.973,40500.0
2014-07-31 11:20:00,55.99,56.17,55.98,56.17,87700.0,36.9664,37.0852,36.9598,37.0852,87700.0
2014-07-31 11:30:00,56.17,56.18,55.98,56.08,82600.0,37.0852,37.0918,36.9598,37.0258,82600.0
2014-07-31 11:40:00,56.07,56.11,55.97,56.0,71000.0,37.0192,37.0456,36.9532,36.973,71000.0
2014-07-31 11:50:00,55.97,56.0,55.87,55.92,59800.0,36.9532,36.973,36.8872,36.9202,59800.0
2014-07-31 12:00:00,55.93,56.04,55.89,55.99,58400.0,36.9268,36.9994,36.9004,36.9664,58400.0
2014-07-31 12:10:00,55.98,55.98,55.85,55.91,38900.0,36.9598,36.9598,36.874,36.9136,38900.0
2014-07-31 12:20:00,55.91,55.93,55.85,55.87,65700.0,36.9136,36.9268,36.874,36.8872,65700.0
2014-07-31 12:30:00,55.87,55.93,55.84,55.88,23400.0,36.8872,36.9268,36.8674,36.8938,23400.0
2014-07-31 12:40:00,55.88,55.88,55.83,55.85,59800.0,36.8938,36.8938,36.8608,36.874,59800.0
2014-07-31 12:50:00,55.85,55.93,55.83,55.93,32000.0,36.874,36.9268,36.8608,36.9268,32000.0
2014-07-31 13:00:00,55.93,55.99,55.9,55.98,28200.0,36.9268,36.9664,36.907,36.9598,28200.0
2014-07-31 13:10:00,55.98,56.0,55.92,55.94,25500.0,36.9598,36.973,36.9202,36.9334,25500.0
2014-07-31 13:20:00,55.94,55.97,55.89,55.96,28600.0,36.9334,36.9532,36.9004,36.9466,28600.0
2014-07-31 13:30:00,55.96,56.0,55.94,55.98,24700.0,36.9466,36.973,36.9334,36.9598,24700.0
2014-07-31 13:40:00,55.98,56.12,55.98,56.12,50300.0,36.9598,37.0522,36.9598,37.0522,50300.0
2014-07-31 13:50:00,56.11,56.27,56.11,56.26,72300.0,37.0456,37.1513,37.0456,37.1447,72300.0
2014-07-31 14:00:00,56.25,56.29,56.24,56.27,46100.0,37.1381,37.1645,37.1315,37.1513,46100.0
2014-07-31 14:10:00,56.26,56.35,56.24,56.31,50600.0,37.1447,37.2041,37.1315,37.1777,50600.0
2014-07-31 14:20:00,56.31,56.43,56.31,56.37,38400.0,37.1777,37.2569,37.1777,37.2173,38400.0
2014-07-31 14:30:00,56.36,56.36,56.22,56.24,45100.0,37.2107,37.2107,37.1183,37.1315,45100.0
2014-07-31 14:40:00,56.24,56.29,56.07,56.17,67800.0,37.1315,37.1645,37.0192,37.0852,67800.0
2014-07-31 14:50:00,56.15,56.17,56.07,56.09,78800.0,37.072,37.0852,37.0192,37.0324,78800.0
2014-07-31 15:00:00,56.07,56.25,56.06,56.19,84100.0,37.0192,37.1381,37.0126,37.0984,84100.0
2014-07-31 15:10:00,56.18,56.18,56.0,56.02,57500.0,37.0918,37.0918,36.973,36.9862,57500.0
2014-07-31 15:20:00,56.02,56.04,55.97,56.03,60400.0,36.9862,36.9994,36.9532,36.9928,60400.0
2014-07-31 15:30:00,56.03,56.16,56.01,56.1,90200.0,36.9928,37.0786,36.9796,37.039,90200.0
2014-07-31 15:40:00,56.1,56.25,56.1,56.2,217200.0,37.039,37.1381,37.039,37.105,217200.0
2014-07-31 15:50:00,56.2,56.21,56.08,56.08,196500.0,37.105,37.1116,37.0258,37.0258,196500.0
2014-08-01 09:30:00,55.77,55.98,55.57,55.79,91400.0,36.8211,36.9598,36.6891,36.8344,91400.0
2014-08-01 09:40:00,55.85,56.02,55.65,55.97,46400.0,36.874,36.9862,36.7419,36.9532,46400.0
2014-08-01 09:50:00,55.97,56.17,55.89,56.12,39900.0,36.9532,37.0852,36.9004,37.0522,39900.0
2014-08-01 10:00:00,56.12,56.23,56.03,56.03,36400.0,37.0522,37.1249,36.9928,36.9928,36400.0
2014-08-01 10:10:00,56.03,56.04,55.83,55.84,15000.0,36.9928,36.9994,36.8608,36.8674,15000.0
2014-08-01 10:20:00,55.84,56.12,55.83,56.1,14400.0,36.8674,37.0522,36.8608,37.039,14400.0
2014-08-01 10:30:00,56.1,56.15,56.0,56.12,22700.0,37.039,37.072,36.973,37.0522,22700.0
2014-08-01 10:40:00,56.1,56.13,56.05,56.07,29000.0,37.039,37.0588,37.006,37.0192,29000.0
2014-08-01 10:50:00,56.07,56.2,56.06,56.15,46400.0,37.0192,37.105,37.0126,37.072,46400.0
2014-08-01 11:00:00,56.15,56.15,56.03,56.1,53200.0,37.072,37.072,36.9928,37.039,53200.0
2014-08-01 11:10:00,56.1,56.11,55.95,55.99,28600.0,37.039,37.0456,36.94,36.9664,28600.0
2014-08-01 11:20:00,55.98,56.08,55.97,56.03,25700.0,36.9598,37.0258,36.9532,36.9928,25700.0
2014-08-01 11:30:00,56.03,56.04,55.91,55.93,31300.0,36.9928,36.9994,36.9136,36.9268,31300.0
2014-08-01 11:40:00,55.93,55.95,55.84,55.87,37600.0,36.9268,36.94,36.8674,36.8872,37600.0
2014-08-01 11:50:00,55.87,55.88,55.73,55.75,60500.0,36.8872,36.8938,36.7947,36.8079,60500.0
2014-08-01 12:00:00,55.76,55.83,55.73,55.82,23700.0,36.8145,36.8608,36.7947,36.8542,23700.0
2014-08-01 12:10:00,55.81,55.93,55.78,55.92,21700.0,36.8476,36.9268,36.8277,36.9202,21700.0
2014-08-01 12:20:00,55.91,55.92,55.84,55.9,13900.0,36.9136,36.9202,36.8674,36.907,13900.0
2014-08-01 12:30:00,55.91,55.95,55.88,55.89,28300.0,36.9136,36.94,36.8938,36.9004,28300.0
2014-08-01 12:40:00,55.89,55.92,55.74,55.74,33100.0,36.9004,36.9202,36.8013,36.8013,33100.0
2014-08-01 12:50:00,55.73,55.9,55.72,55.84,25400.0,36.7947,36.907,36.7881,36.8674,25400.0
2014-08-01 13:00:00,55.85,55.97,55.84,55.97,44600.0,36.874,36.9532,36.8674,36.9532,44600.0
2014-08-01 13:10:00,55.96,56.07,55.94,56.07,32200.0,36.9466,37.0192,36.9334,37.0192,32200.0
2014-08-01 13:20:00,56.05,56.24,55.98,56.24,31800.0,37.006,37.1315,36.9598,37.1315,31800.0
2014-08-01 13:30:00,56.23,56.3,56.17,56.26,33500.0,37.1249,37.1711,37.0852,37.1447,33500.0
2014-08-01 13:40:00,56.25,56.3,56.19,56.29,23800.0,37.1381,37.1711,37.0984,37.1645,23800.0
2014-08-01 13:50:00,56.28,56.3,56.19,56.29,19800.0,37.1579,37.1711,37.0984,37.1645,19800.0
2014-08-01 14:00:00,56.28,56.37,56.21,56.36,27200.0,37.1579,37.2173,37.1116,37.2107,27200.0
2014-08-01 14:10:00,56.35,56.4,56.31,56.38,20500.0,37.2041,37.2371,37.1777,37.2239,20500.0
2014-08-01 14:20:00,56.37,56.38,56.2,56.22,19600.0,37.2173,37.2239,37.105,37.1183,19600.0
2014-08-01 14:30:00,56.22,56.25,56.17,56.25,16800.0,37.1183,37.1381,37.0852,37.1381,16800.0
2014-08-01 14:40:00,56.24,56.24,56.12,56.12,18600.0,37.1315,37.1315,37.0522,37.0522,18600.0
2014-08-01 14:50:00,56.12,56.14,56.07,56.11,15800.0,37.0522,37.0654,37.0192,37.0456,15800.0
2014-08-01 15:00:00,56.09,56.19,56.07,56.16,17600.0,37.0324,37.0984,37.0192,37.0786,17600.0
2014-08-01 15:10:00,56.17,56.21,56.12,56.18,20600.0,37.0852,37.1116,37.0522,37.0918,20600.0
2014-08-01 15:20:00,56.19,56.22,56.13,56.14,42000.0,37.0984,37.1183,37.0588,37.0654,42000.0
2014-08-01 15:30:00,56.15,56.15,56.06,56.08,37800.0,37.072,37.072,37.0126,37.0258,37800.0
2014-08-01 15:40:00,56.09,56.1,56.0,56.01,67000.0,37.0324,37.039,36.973,36.9796,67000.0
2014-08-01 15:50:00,56.02,56.14,55.98,56.11,176800.0,36.9862,37.0654,36.9598,37.0456,176800.0
2014-08-04 09:30:00,56.19,56.19,55.9,56.11,48400.0,37.0984,37.0984,36.907,37.0456,48400.0
2014-08-04 09:40:00,56.1,56.24,56.08,56.16,14700.0,37.039,37.1315,37.0258,37.0786,14700.0
2014-08-04 09:50:00,56.17,56.27,56.13,56.18,11900.0,37.0852,37.1513,37.0588,37.0918,11900.0
2014-08-04 10:00:00,56.15,56.2,56.1,56.1,19400.0,37.072,37.105,37.039,37.039,19400.0
2014-08-04 10:10:00,56.11,56.13,55.9,55.9,15000.0,37.0456,37.0588,36.907,36.907,15000.0
2014-08-04 10:20:00,55.93,56.01,55.93,55.95,22200.0,36.9268,36.9796,36.9268,36.94,22200.0
2014-08-04 10:30:00,55.95,55.96,55.73,55.73,12400.0,36.94,36.9466,36.7947,36.7947,12400.0
2014-08-04 10:40:00,55.72,55.74,55.6,55.63,18200.0,36.7881,36.8013,36.7089,36.7287,18200.0
2014-08-04 10:50:00,55.62,55.7,55.59,55.7,41700.0,36.7221,36.7749,36.7023,36.7749,41700.0
2014-08-04 11:00:00,55.67,55.77,55.67,55.77,25700.0,36.7551,36.8211,36.7551,36.8211,25700.0
2014-08-04 11:10:00,55.76,55.89,55.75,55.85,9900.0,36.8145,36.9004,36.8079,36.874,9900.0
2014-08-04 11:20:00,55.85,55.93,55.84,55.92,15300.0,36.874,36.9268,36.8674,36.9202,15300.0
2014-08-04 11:30:00,55.91,55.94,55.87,55.9,8600.0,36.9136,36.9334,36.8872,36.907,8600.0
2014-08-04 11:40:00,55.89,55.89,55.83,55.88,9400.0,36.9004,36.9004,36.8608,36.8938,9400.0
2014-08-04 11:50:00,55.88,55.88,55.81,55.84,7700.0,36.8938,36.8938,36.8476,36.8674,7700.0
2014-08-04 12:00:00,55.84,55.85,55.8,55.85,17000.0,36.8674,36.874,36.841,36.874,17000.0
2014-08-04 12:10:00,55.85,55.87,55.81,55.86,7500.0,36.874,36.8872,36.8476,36.8806,7500.0
2014-08-04 12:20:00,55.86,55.98,55.84,55.96,9900.0,36.8806,36.9598,36.8674,36.9466,9900.0
2014-08-04 12:30:00,55.97,55.99,55.89,55.89,5700.0,36.9532,36.9664,36.9004,36.9004,5700.0
2014-08-04 12:40:00,55.88,55.92,55.87,55.87,5800.0,36.8938,36.9202,36.8872,36.8872,5800.0
2014-08-04 12:50:00,55.88,55.93,55.87,55.92,4800.0,36.8938,36.9268,36.8872,36.9202,4800.0
2014-08-04 13:00:00,55.92,55.92,55.88,55.92,6200.0,36.9202,36.9202,36.8938,36.9202,6200.0
2014-08-04 13:10:00,55.92,55.92,55.82,55.85,14000.0,36.9202,36.9202,36.8542,36.874,14000.0
2014-08-04 13:20:00,55.85,55.93,55.85,55.92,12000.0,36.874,36.9268,36.874,36.9202,12000.0
2014-08-04 13:30:00,55.93,55.99,55.91,55.99,9600.0,36.9268,36.9664,36.9136,36.9664,9600.0
2014-08-04 13:40:00,55.99,56.08,55.98,56.06,8900.0,36.9664,37.0258,36.9598,37.0126,8900.0
2014-08-04 13:50:00,56.05,56.08,56.03,56.04,9600.0,37.006,37.0258,36.9928,36.9994,9600.0
2014-08-04 14:00:00,56.05,56.08,56.03,56.03,9800.0,37.006,37.0258,36.9928,36.9928,9800.0
2014-08-04 14:10:00,56.03,56.08,56.03,56.03,5900.0,36.9928,37.0258,36.9928,36.9928,5900.0
2014-08-04 14:20:00,56.04,56.07,56.03,56.06,9700.0,36.9994,37.0192,36.9928,37.0126,9700.0
2014-08-04 14:30:00,56.08,56.15,56.07,56.14,9200.0,37.0258,37.072,37.0192,37.0654,9200.0
2014-08-04 14:40:00,56.15,56.19,56.12,56.18,12700.0,37.072,37.0984,37.0522,37.0918,12700.0
2014-08-04 14:50:00,56.19,56.21,56.12,56.12,23900.0,37.0984,37.1116,37.0522,37.0522,23900.0
2014-08-04 15:00:00,56.12,56.13,56.07,56.07,26800.0,37.0522,37.0588,37.0192,37.0192,26800.0
2014-08-04 15:10:00,56.07,56.19,56.05,56.19,23900.0,37.0192,37.0984,37.006,37.0984,23900.0
2014-08-04 15:20:00,56.18,56.24,56.17,56.22,25200.0,37.0918,37.1315,37.0852,37.1183,25200.0
2014-08-04 15:30:00,56.22,56.35,56.21,56.35,34900.0,37.1183,37.2041,37.1116,37.2041,34900.0
2014-08-04 15:40:00,56.35,56.4,56.32,56.32,68400.0,37.2041,37.2371,37.1843,37.1843,68400.0
2014-08-04 15:50:00,56.33,56.34,56.27,56.28,86300.0,37.1909,37.1975,37.1513,37.1579,86300.0
2014-08-05 09:30:00,55.9,56.0,55.74,55.74,50500.0,36.907,36.973,36.8013,36.8013,50500.0
2014-08-05 09:40:00,55.79,55.93,55.61,55.63,41000.0,36.8344,36.9268,36.7155,36.7287,41000.0
2014-08-05 09:50:00,55.62,55.62,55.43,55.44,38200.0,36.7221,36.7221,36.5967,36.6033,38200.0
2014-08-05 10:00:00,55.44,55.58,55.37,55.55,74500.0,36.6033,36.6957,36.5571,36.6759,74500.0
2014-08-05 10:10:00,55.58,55.83,55.58,55.72,38500.0,36.6957,36.8608,36.6957,36.7881,38500.0
2014-08-05 10:20:00,55.75,55.85,55.73,55.84,29500.0,36.8079,36.874,36.7947,36.8674,29500.0
2014-08-05 10:30:00,55.84,56.07,55.81,55.99,35900.0,36.8674,37.0192,36.8476,36.9664,35900.0
2014-08-05 10:40:00,56.0,56.08,55.92,56.08,18500.0,36.973,37.0258,36.9202,37.0258,18500.0
2014-08-05 10:50:00,56.11,56.11,55.98,56.01,20800.0,37.0456,37.0456,36.9598,36.9796,20800.0
2014-08-05 11:00:00,56.01,56.03,55.87,55.94,35700.0,36.9796,36.9928,36.8872,36.9334,35700.0
2014-08-05 11:10:00,55.92,56.11,55.92,56.04,16800.0,36.9202,37.0456,36.9202,36.9994,16800.0
2014-08-05 11:20:00,56.02,56.11,55.96,55.96,12700.0,36.9862,37.0456,36.9466,36.9466,12700.0
2014-08-05 11:30:00,55.96,56.01,55.91,55.91,18000.0,36.9466,36.9796,36.9136,36.9136,18000.0
2014-08-05 11:40:00,55.92,55.92,55.82,55.82,18000.0,36.9202,36.9202,36.8542,36.8542,18000.0
2014-08-05 11:50:00,55.82,55.85,55.77,55.81,24700.0,36.8542,36.874,36.8211,36.8476,24700.0
2014-08-05 12:00:00,55.8,55.84,55.75,55.78,16300.0,36.841,36.8674,36.8079,36.8277,16300.0
2014-08-05 12:10:00,55.79,55.86,55.78,55.85,12000.0,36.8344,36.8806,36.8277,36.874,12000.0
2014-08-05 12:20:00,55.86,55.87,55.73,55.76,16300.0,36.8806,36.8872,36.7947,36.8145,16300.0
2014-08-05 12:30:00,55.77,55.79,55.68,55.71,14900.0,36.8211,36.8344,36.7617,36.7815,14900.0
2014-08-05 12:40:00,55.71,55.75,55.69,55.73,13600.0,36.7815,36.8079,36.7683,36.7947,13600.0
2014-08-05 12:50:00,55.72,55.81,55.72,55.8,8200.0,36.7881,36.8476,36.7881,36.841,8200.0
2014-08-05 13:00:00,55.79,55.79,55.74,55.74,9800.0,36.8344,36.8344,36.8013,36.8013,9800.0
2014-08-05 13:10:00,55.75,55.89,55.74,55.89,11200.0,36.8079,36.9004,36.8013,36.9004,11200.0
2014-08-05 13:20:00,55.87,55.92,55.87,55.92,11400.0,36.8872,36.9202,36.8872,36.9202,11400.0
2014-08-05 13:30:00,55.92,55.93,55.52,55.52,33700.0,36.9202,36.9268,36.6561,36.6561,33700.0
2014-08-05 13:40:00,55.52,55.61,55.38,55.39,54200.0,36.6561,36.7155,36.5637,36.5703,54200.0
2014-08-05 13:50:00,55.38,55.45,55.32,55.35,29200.0,36.5637,36.6099,36.524,36.5438,29200.0
2014-08-05 14:00:00,55.34,55.38,55.17,55.17,44800.0,36.5372,36.5637,36.425,36.425,44800.0
2014-08-05 14:10:00,55.2,55.33,55.18,55.29,42400.0,36.4448,36.5306,36.4316,36.5042,42400.0
2014-08-05 14:20:00,55.29,55.38,55.26,55.38,25200.0,36.5042,36.5637,36.4844,36.5637,25200.0
2014-08-05 14:30:00,55.41,55.45,55.35,55.35,35700.0,36.5835,36.6099,36.5438,36.5438,35700.0
2014-08-05 14:40:00,55.35,55.38,55.3,55.3,35100.0,36.5438,36.5637,36.5108,36.5108,35100.0
2014-08-05 14:50:00,55.31,55.31,55.22,55.22,40400.0,36.5174,36.5174,36.458,36.458,40400.0
2014-08-05 15:00:00,55.21,55.27,55.14,55.18,39900.0,36.4514,36.491,36.4052,36.4316,39900.0
2014-08-05 15:10:00,55.16,55.24,55.1,55.21,52100.0,36.4184,36.4712,36.3788,36.4514,52100.0
2014-08-05 15:20:00,55.2,55.26,55.15,55.16,47000.0,36.4448,36.4844,36.4118,36.4184,47000.0
2014-08-05 15:30:00,55.16,55.35,55.16,55.27,127600.0,36.4184,36.5438,36.4184,36.491,127600.0
2014-08-05 15:40:00,55.28,55.33,55.25,55.3,110400.0,36.4976,36.5306,36.4778,36.5108,110400.0
2014-08-05 15:50:00,55.3,55.33,55.23,55.24,240800.0,36.5108,36.5306,36.4646,36.4712,240800.0
2014-08-06 09:30:00,55.23,55.24,54.9,55.01,46800.0,36.4646,36.4712,36.2467,36.3194,46800.0
2014-08-06 09:40:00,55.04,55.25,55.04,55.18,58800.0,36.3392,36.4778,36.3392,36.4316,58800.0
2014-08-06 09:50:00,55.2,55.26,55.1,55.11,41200.0,36.4448,36.4844,36.3788,36.3854,41200.0
2014-08-06 10:00:00,55.13,55.4,55.13,55.29,41500.0,36.3986,36.5769,36.3986,36.5042,41500.0
2014-08-06 10:10:00,55.31,55.33,55.11,55.15,31800.0,36.5174,36.5306,36.3854,36.4118,31800.0
2014-08-06 10:20:00,55.17,55.26,55.11,55.24,28900.0,36.425,36.4844,36.3854,36.4712,28900.0
2014-08-06 10:30:00,55.26,55.27,55.16,55.24,81100.0,36.4844,36.491,36.4184,36.4712,81100.0
2014-08-06 10:40:00,55.25,55.25,55.16,55.22,21800.0,36.4778,36.4778,36.4184,36.458,21800.0
2014-08-06 10:50:00,55.23,55.35,55.22,55.35,46900.0,36.4646,36.5438,36.458,36.5438,46900.0
2014-08-06 11:00:00,55.38,55.5,55.37,55.4,22200.0,36.5637,36.6429,36.5571,36.5769,22200.0
2014-08-06 11:10:00,55.42,55.42,55.33,55.36,18400.0,36.5901,36.5901,36.5306,36.5505,18400.0
2014-08-06 11:20:00,55.37,55.39,55.33,55.33,16500.0,36.5571,36.5703,36.5306,36.5306,16500.0
2014-08-06 11:30:00,55.33,55.48,55.33,55.45,11600.0,36.5306,36.6297,36.5306,36.6099,11600.0
2014-08-06 11:40:00,55.46,55.68,55.46,55.61,16900.0,36.6165,36.7617,36.6165,36.7155,16900.0
2014-08-06 11:50:00,55.62,55.64,55.61,55.63,13200.0,36.7221,36.7353,36.7155,36.7287,13200.0
2014-08-06 12:00:00,55.65,55.72,55.63,55.68,24300.0,36.7419,36.7881,36.7287,36.7617,24300.0
2014-08-06 12:10:00,55.66,55.66,55.51,55.54,16600.0,36.7485,36.7485,36.6495,36.6693,16600.0
2014-08-06 12:20:00,55.53,55.62,55.51,55.56,11300.0,36.6627,36.7221,36.6495,36.6825,11300.0
2014-08-06 12:30:00,55.57,55.65,55.52,55.62,28100.0,36.6891,36.7419,36.6561,36.7221,28100.0
2014-08-06 12:40:00,55.62,55.64,55.56,55.56,7900.0,36.7221,36.7353,36.6825,36.6825,7900.0
2014-08-06 12:50:00,55.58,55.59,55.47,55.48,12000.0,36.6957,36.7023,36.6231,36.6297,12000.0
2014-08-06 13:00:00,55.49,55.51,55.39,55.41,8500.0,36.6363,36.6495,36.5703,36.5835,8500.0
2014-08-06 13:10:00,55.41,55.49,55.41,55.49,6400.0,36.5835,36.6363,36.5835,36.6363,6400.0
2014-08-06 13:20:00,55.49,55.53,55.44,55.44,7500.0,36.6363,36.6627,36.6033,36.6033,7500.0
2014-08-06 13:30:00,55.44,55.49,55.41,55.47,9400.0,36.6033,36.6363,36.5835,36.6231,9400.0
2014-08-06 13:40:00,55.47,55.49,55.36,55.37,13400.0,36.6231,36.6363,36.5505,36.5571,13400.0
2014-08-06 13:50:00,55.37,55.4,55.3,55.31,28700.0,36.5571,36.5769,36.5108,36.5174,28700.0
2014-08-06 14:00:00,55.3,55.44,55.26,55.41,60600.0,36.5108,36.6033,36.4844,36.5835,60600.0
2014-08-06 14:10:00,55.42,55.47,55.39,55.46,11500.0,36.5901,36.6231,36.5703,36.6165,11500.0
2014-08-06 14:20:00,55.47,55.51,55.43,55.5,20700.0,36.6231,36.6495,36.5967,36.6429,20700.0
2014-08-06 14:30:00,55.5,55.5,55.37,55.41,21500.0,36.6429,36.6429,36.5571,36.5835,21500.0
2014-08-06 14:40:00,55.41,55.53,55.41,55.49,26200.0,36.5835,36.6627,36.5835,36.6363,26200.0
2014-08-06 14:50:00,55.49,55.52,55.46,55.51,71400.0,36.6363,36.6561,36.6165,36.6495,71400.0
2014-08-06 15:00:00,55.5,55.57,55.48,55.52,45600.0,36.6429,36.6891,36.6297,36.6561,45600.0
2014-08-06 15:10:00,55.52,55.56,55.47,55.56,33600.0,36.6561,36.6825,36.6231,36.6825,33600.0
2014-08-06 15:20:00,55.55,55.6,55.53,55.59,45800.0,36.6759,36.7089,36.6627,36.7023,45800.0
2014-08-06 15:30:00,55.58,55.61,55.52,55.6,75400.0,36.6957,36.7155,36.6561,36.7089,75400.0
2014-08-06 15:40:00,55.6,55.65,55.58,55.61,91000.0,36.7089,36.7419,36.6957,36.7155,91000.0
2014-08-06 15:50:00,55.62,55.68,55.59,55.6,206100.0,36.7221,36.7617,36.7023,36.7089,206100.0
2014-08-07 09:30:00,55.98,56.0,55.87,55.96,18700.0,36.9598,36.973,36.8872,36.9466,18700.0
2014-08-07 09:40:00,55.95,55.95,55.65,55.65,9300.0,36.94,36.94,36.7419,36.7419,9300.0
2014-08-07 09:50:00,55.65,55.77,55.65,55.69,10500.0,36.7419,36.8211,36.7419,36.7683,10500.0
2014-08-07 10:00:00,55.69,55.8,55.53,55.6,27700.0,36.7683,36.841,36.6627,36.7089,27700.0
2014-08-07 10:10:00,55.61,55.66,55.58,55.64,17800.0,36.7155,36.7485,36.6957,36.7353,17800.0
2014-08-07 10:20:00,55.64,55.75,55.64,55.68,11600.0,36.7353,36.8079,36.7353,36.7617,11600.0
2014-08-07 10:30:00,55.68,55.77,55.66,55.73,19200.0,36.7617,36.8211,36.7485,36.7947,19200.0
2014-08-07 10:40:00,55.73,55.73,55.5,55.52,16500.0,36.7947,36.7947,36.6429,36.6561,16500.0
2014-08-07 10:50:00,55.52,55.55,55.4,55.54,14600.0,36.6561,36.6759,36.5769,36.6693,14600.0
2014-08-07 11:00:00,55.53,55.54,55.36,55.45,17800.0,36.6627,36.6693,36.5505,36.6099,17800.0
2014-08-07 11:10:00,55.44,55.44,55.33,55.43,19800.0,36.6033,36.6033,36.5306,36.5967,19800.0
2014-08-07 11:20:00,55.43,55.49,55.38,55.38,19200.0,36.5967,36.6363,36.5637,36.5637,19200.0
2014-08-07 11:30:00,55.39,55.48,55.38,55.4,17400.0,36.5703,36.6297,36.5637,36.5769,17400.0
2014-08-07 11:40:00,55.4,55.4,55.2,55.28,29100.0,36.5769,36.5769,36.4448,36.4976,29100.0
2014-08-07 11:50:00,55.27,55.33,55.2,55.29,28900.0,36.491,36.5306,36.4448,36.5042,28900.0
2014-08-07 12:00:00,55.27,55.33,55.2,55.32,14800.0,36.491,36.5306,36.4448,36.524,14800.0
2014-08-07 12:10:00,55.34,55.36,55.18,55.2,18200.0,36.5372,36.5505,36.4316,36.4448,18200.0
2014-08-07 12:20:00,55.22,55.29,55.18,55.21,10100.0,36.458,36.5042,36.4316,36.4514,10100.0
2014-08-07 12:30:00,55.21,55.21,55.1,55.16,55200.0,36.4514,36.4514,36.3788,36.4184,55200.0
2014-08-07 12:40:00,55.18,55.22,55.11,55.17,209700.0,36.4316,36.458,36.3854,36.425,209700.0
2014-08-07 12:50:00,55.17,55.19,55.13,55.16,17400.0,36.425,36.4382,36.3986,36.4184,17400.0
2014-08-07 13:00:00,55.16,55.25,55.14,55.25,12500.0,36.4184,36.4778,36.4052,36.4778,12500.0
2014-08-07 13:10:00,55.25,55.29,55.23,55.27,9500.0,36.4778,36.5042,36.4646,36.491,9500.0
2014-08-07 13:20:00,55.27,55.36,55.27,55.3,8000.0,36.491,36.5505,36.491,36.5108,8000.0
2014-08-07 13:30:00,55.31,55.34,55.28,55.33,7100.0,36.5174,36.5372,36.4976,36.5306,7100.0
2014-08-07 13:40:00,55.33,55.37,55.29,55.33,9100.0,36.5306,36.5571,36.5042,36.5306,9100.0
2014-08-07 13:50:00,55.33,55.34,55.25,55.32,8300.0,36.5306,36.5372,36.4778,36.524,8300.0
2014-08-07 14:00:00,55.32,55.32,55.23,55.27,11900.0,36.524,36.524,36.4646,36.491,11900.0
2014-08-07 14:10:00,55.28,55.28,55.17,55.18,15300.0,36.4976,36.4976,36.425,36.4316,15300.0
2014-08-07 14:20:00,55.18,55.19,55.13,55.15,15200.0,36.4316,36.4382,36.3986,36.4118,15200.0
2014-08-07 14:30:00,55.15,55.19,55.13,55.14,33500.0,36.4118,36.4382,36.3986,36.4052,33500.0
2014-08-07 14:40:00,55.14,55.17,55.1,55.16,38400.0,36.4052,36.425,36.3788,36.4184,38400.0
2014-08-07 14:50:00,55.16,55.18,55.11,55.15,38500.0,36.4184,36.4316,36.3854,36.4118,38500.0
2014-08-07 15:00:00,55.16,55.21,55.09,55.11,31700.0,36.4184,36.4514,36.3722,36.3854,31700.0
2014-08-07 15:10:00,55.12,55.15,55.05,55.12,47400.0,36.392,36.4118,36.3458,36.392,47400.0
2014-08-07 15:20:00,55.1,55.1,55.02,55.03,46200.0,36.3788,36.3788,36.326,36.3326,46200.0
2014-08-07 15:30:00,55.03,55.12,55.01,55.1,107700.0,36.3326,36.392,36.3194,36.3788,107700.0
2014-08-07 15:40:00,55.11,55.14,54.98,55.0,124300.0,36.3854,36.4052,36.2996,36.3128,124300.0
2014-08-07 15:50:00,55.01,55.1,55.01,55.04,264500.0,36.3194,36.3788,36.3194,36.3392,264500.0
2014-08-08 09:30:00,55.31,55.32,54.94,55.08,29700.0,36.5174,36.524,36.2732,36.3656,29700.0
2014-08-08 09:40:00,55.06,55.07,54.86,54.98,64900.0,36.3524,36.359,36.2203,36.2996,64900.0
2014-08-08 09:50:00,54.98,55.03,54.94,54.95,59500.0,36.2996,36.3326,36.2732,36.2798,59500.0
2014-08-08 10:00:00,54.96,55.1,54.95,55.04,49800.0,36.2864,36.3788,36.2798,36.3392,49800.0
2014-08-08 10:10:00,55.04,55.05,54.92,54.99,79100.0,36.3392,36.3458,36.2599,36.3062,79100.0
2014-08-08 10:20:00,54.96,55.0,54.86,54.9,22000.0,36.2864,36.3128,36.2203,36.2467,22000.0
2014-08-08 10:30:00,54.89,55.0,54.89,54.97,19100.0,36.2401,36.3128,36.2401,36.293,19100.0
2014-08-08 10:40:00,54.99,55.1,54.97,55.02,55200.0,36.3062,36.3788,36.293,36.326,55200.0
2014-08-08 10:50:00,55.03,55.1,54.99,55.03,33400.0,36.3326,36.3788,36.3062,36.3326,33400.0
2014-08-08 11:00:00,55.02,55.03,54.94,54.95,60800.0,36.326,36.3326,36.2732,36.2798,60800.0
2014-08-08 11:10:00,54.97,55.03,54.96,55.01,25100.0,36.293,36.3326,36.2864,36.3194,25100.0
2014-08-08 11:20:00,54.99,55.05,54.94,55.02,52200.0,36.3062,36.3458,36.2732,36.326,52200.0
2014-08-08 11:30:00,55.03,55.05,54.99,55.05,42900.0,36.3326,36.3458,36.3062,36.3458,42900.0
2014-08-08 11:40:00,55.05,55.07,54.99,55.0,44000.0,36.3458,36.359,36.3062,36.3128,44000.0
2014-08-08 11:50:00,55.0,55.1,54.99,55.09,30900.0,36.3128,36.3788,36.3062,36.3722,30900.0
2014-08-08 12:00:00,55.09,55.13,55.08,55.09,12400.0,36.3722,36.3986,36.3656,36.3722,12400.0
2014-08-08 12:10:00,55.09,55.1,55.04,55.05,8700.0,36.3722,36.3788,36.3392,36.3458,8700.0
2014-08-08 12:20:00,55.05,55.08,55.0,55.01,10500.0,36.3458,36.3656,36.3128,36.3194,10500.0
2014-08-08 12:30:00,55.0,55.03,54.98,55.03,15100.0,36.3128,36.3326,36.2996,36.3326,15100.0
2014-08-08 12:40:00,55.03,55.06,55.02,55.02,6600.0,36.3326,36.3524,36.326,36.326,6600.0
2014-08-08 12:50:00,55.03,55.08,54.97,54.98,36600.0,36.3326,36.3656,36.293,36.2996,36600.0
2014-08-08 13:00:00,54.99,55.01,54.94,55.0,46700.0,36.3062,36.3194,36.2732,36.3128,46700.0
2014-08-08 13:10:00,55.0,55.09,54.98,55.09,55000.0,36.3128,36.3722,36.2996,36.3722,55000.0
2014-08-08 13:20:00,55.1,55.2,55.09,55.18,44400.0,36.3788,36.4448,36.3722,36.4316,44400.0
2014-08-08 13:30:00,55.18,55.18,55.13,55.13,33000.0,36.4316,36.4316,36.3986,36.3986,33000.0
2014-08-08 13:40:00,55.13,55.21,55.12,55.17,24400.0,36.3986,36.4514,36.392,36.425,24400.0
2014-08-08 13:50:00,55.18,55.21,55.17,55.2,18500.0,36.4316,36.4514,36.425,36.4448,18500.0
2014-08-08 14:00:00,55.2,55.21,55.16,55.17,25400.0,36.4448,36.4514,36.4184,36.425,25400.0
2014-08-08 14:10:00,55.17,55.18,55.1,55.17,12500.0,36.425,36.4316,36.3788,36.425,12500.0
2014-08-08 14:20:00,55.16,55.2,55.12,55.2,19400.0,36.4184,36.4448,36.392,36.4448,19400.0
2014-08-08 14:30:00,55.19,55.21,55.18,55.21,31300.0,36.4382,36.4514,36.4316,36.4514,31300.0
2014-08-08 14:40:00,55.22,55.22,55.15,55.17,23000.0,36.458,36.458,36.4118,36.425,23000.0
2014-08-08 14:50:00,55.18,55.18,55.12,55.12,14100.0,36.4316,36.4316,36.392,36.392,14100.0
2014-08-08 15:00:00,55.12,55.19,55.1,55.16,20100.0,36.392,36.4382,36.3788,36.4184,20100.0
2014-08-08 15:10:00,55.16,55.18,55.11,55.16,36300.0,36.4184,36.4316,36.3854,36.4184,36300.0
2014-08-08 15:20:00,55.15,55.23,55.15,55.2,53100.0,36.4118,36.4646,36.4118,36.4448,53100.0
2014-08-08 15:30:00,55.2,55.22,55.18,55.22,50000.0,36.4448,36.458,36.4316,36.458,50000.0
2014-08-08 15:40:00,55.22,55.25,55.19,55.25,121100.0,36.458,36.4778,36.4382,36.4778,121100.0
2014-08-08 15:50:00,55.24,55.27,55.21,55.22,123500.0,36.4712,36.491,36.4514,36.458,123500.0
2014-08-11 09:30:00,55.44,55.5,55.39,55.44,44900.0,36.6033,36.6429,36.5703,36.6033,44900.0
2014-08-11 09:40:00,55.45,55.45,55.3,55.33,16800.0,36.6099,36.6099,36.5108,36.5306,16800.0
2014-08-11 09:50:00,55.33,55.42,55.28,55.36,49500.0,36.5306,36.5901,36.4976,36.5505,49500.0
2014-08-11 10:00:00,55.38,55.49,55.38,55.48,18100.0,36.5637,36.6363,36.5637,36.6297,18100.0
2014-08-11 10:10:00,55.51,55.54,55.45,55.52,21400.0,36.6495,36.6693,36.6099,36.6561,21400.0
2014-08-11 10:20:00,55.51,55.56,55.46,55.48,14100.0,36.6495,36.6825,36.6165,36.6297,14100.0
2014-08-11 10:30:00,55.5,55.62,55.48,55.59,22600.0,36.6429,36.7221,36.6297,36.7023,22600.0
2014-08-11 10:40:00,55.61,55.65,55.57,55.58,13900.0,36.7155,36.7419,36.6891,36.6957,13900.0
2014-08-11 10:50:00,55.58,55.58,55.44,55.44,20300.0,36.6957,36.6957,36.6033,36.6033,20300.0
2014-08-11 11:00:00,55.43,55.53,55.42,55.51,9700.0,36.5967,36.6627,36.5901,36.6495,9700.0
2014-08-11 11:10:00,55.51,55.64,55.49,55.6,39500.0,36.6495,36.7353,36.6363,36.7089,39500.0
2014-08-11 11:20:00,55.62,55.64,55.49,55.5,23100.0,36.7221,36.7353,36.6363,36.6429,23100.0
2014-08-11 11:30:00,55.49,55.51,55.46,55.46,10300.0,36.6363,36.6495,36.6165,36.6165,10300.0
2014-08-11 11:40:00,55.46,55.49,55.45,55.45,7300.0,36.6165,36.6363,36.6099,36.6099,7300.0
2014-08-11 11:50:00,55.45,55.48,55.43,55.45,10900.0,36.6099,36.6297,36.5967,36.6099,10900.0
2014-08-11 12:00:00,55.46,55.51,55.37,55.4,23100.0,36.6165,36.6495,36.5571,36.5769,23100.0
2014-08-11 12:10:00,55.39,55.41,55.36,55.36,5600.0,36.5703,36.5835,36.5505,36.5505,5600.0
2014-08-11 12:20:00,55.36,55.38,55.28,55.28,32000.0,36.5505,36.5637,36.4976,36.4976,32000.0
2014-08-11 12:30:00,55.28,55.28,55.16,55.23,61800.0,36.4976,36.4976,36.4184,36.4646,61800.0
2014-08-11 12:40:00,55.24,55.34,55.2,55.26,39700.0,36.4712,36.5372,36.4448,36.4844,39700.0
2014-08-11 12:50:00,55.26,55.27,55.18,55.18,9500.0,36.4844,36.491,36.4316,36.4316,9500.0
2014-08-11 13:00:00,55.18,55.23,55.17,55.2,6600.0,36.4316,36.4646,36.425,36.4448,6600.0
2014-08-11 13:10:00,55.2,55.25,55.19,55.25,7700.0,36.4448,36.4778,36.4382,36.4778,7700.0
2014-08-11 13:20:00,55.26,55.26,55.2,55.22,13400.0,36.4844,36.4844,36.4448,36.458,13400.0
2014-08-11 13:30:00,55.21,55.27,55.2,55.22,23500.0,36.4514,36.491,36.4448,36.458,23500.0
2014-08-11 13:40:00,55.21,55.23,55.16,55.19,10200.0,36.4514,36.4646,36.4184,36.4382,10200.0
2014-08-11 13:50:00,55.2,55.2,55.08,55.11,19500.0,36.4448,36.4448,36.3656,36.3854,19500.0
2014-08-11 14:00:00,55.11,55.16,55.06,55.16,12800.0,36.3854,36.4184,36.3524,36.4184,12800.0
2014-08-11 14:10:00,55.17,55.19,55.06,55.12,35800.0,36.425,36.4382,36.3524,36.392,35800.0
2014-08-11 14:20:00,55.14,55.15,55.08,55.13,14000.0,36.4052,36.4118,36.3656,36.3986,14000.0
2014-08-11 14:30:00,55.12,55.19,55.1,55.17,18200.0,36.392,36.4382,36.3788,36.425,18200.0
2014-08-11 14:40:00,55.16,55.23,55.15,55.2,17200.0,36.4184,36.4646,36.4118,36.4448,17200.0
2014-08-11 14:50:00,55.21,55.21,55.17,55.17,10600.0,36.4514,36.4514,36.425,36.425,10600.0
2014-08-11 15:00:00,55.17,55.25,55.17,55.21,27200.0,36.425,36.4778,36.425,36.4514,27200.0
2014-08-11 15:10:00,55.2,55.22,55.15,55.17,33200.0,36.4448,36.458,36.4118,36.425,33200.0
2014-08-11 15:20:00,55.17,55.18,55.13,55.13,24000.0,36.425,36.4316,36.3986,36.3986,24000.0
2014-08-11 15:30:00,55.12,55.16,55.1,55.16,23000.0,36.392,36.4184,36.3788,36.4184,23000.0
2014-08-11 15:40:00,55.16,55.17,55.1,55.14,60800.0,36.4184,36.425,36.3788,36.4052,60800.0
2014-08-11 15:50:00,55.15,55.22,55.14,55.2,67600.0,36.4118,36.458,36.4052,36.4448,67600.0
2014-08-12 09:30:00,54.99,55.05,54.85,55.03,53100.0,36.3062,36.3458,36.2137,36.3326,53100.0
2014-08-12 09:40:00,55.05,55.07,54.85,54.96,39800.0,36.3458,36.359,36.2137,36.2864,39800.0
2014-08-12 09:50:00,54.97,54.97,54.83,54.85,67300.0,36.293,36.293,36.2005,36.2137,67300.0
2014-08-12 10:00:00,54.85,54.87,54.69,54.69,144700.0,36.2137,36.2269,36.1081,36.1081,144700.0
2014-08-12 10:10:00,54.68,54.81,54.62,54.79,50200.0,36.1015,36.1873,36.0619,36.1741,50200.0
2014-08-12 10:20:00,54.81,54.82,54.68,54.69,58200.0,36.1873,36.1939,36.1015,36.1081,58200.0
2014-08-12 10:30:00,54.71,54.71,54.62,54.65,49300.0,36.1213,36.1213,36.0619,36.0817,49300.0
2014-08-12 10:40:00,54.66,54.68,54.52,54.52,113400.0,36.0883,36.1015,35.9959,35.9959,113400.0
2014-08-12 10:50:00,54.53,54.56,54.52,54.52,57800.0,36.0025,36.0223,35.9959,35.9959,57800.0
2014-08-12 11:00:00,54.52,54.54,54.35,54.43,67300.0,35.9959,36.0091,35.8836,35.9364,67300.0
2014-08-12 11:10:00,54.43,54.43,54.33,54.37,47300.0,35.9364,35.9364,35.8704,35.8968,47300.0
2014-08-12 11:20:00,54.36,54.4,54.34,54.39,26500.0,35.8902,35.9166,35.877,35.91,26500.0
2014-08-12 11:30:00,54.39,54.42,54.37,54.4,35400.0,35.91,35.9298,35.8968,35.9166,35400.0
2014-08-12 11:40:00,54.4,54.45,54.39,54.44,62200.0,35.9166,35.9496,35.91,35.943,62200.0
2014-08-12 11:50:00,54.44,54.52,54.43,54.51,62800.0,35.943,35.9959,35.9364,35.9893,62800.0
2014-08-12 12:00:00,54.5,54.53,54.44,54.5,26600.0,35.9827,36.0025,35.943,35.9827,26600.0
2014-08-12 12:10:00,54.52,54.56,54.52,54.54,19100.0,35.9959,36.0223,35.9959,36.0091,19100.0
2014-08-12 12:20:00,54.54,54.54,54.48,54.49,28300.0,36.0091,36.0091,35.9694,35.976,28300.0
2014-08-12 12:30:00,54.5,54.59,54.5,54.57,44800.0,35.9827,36.0421,35.9827,36.0289,44800.0
2014-08-12 12:40:00,54.57,54.59,54.54,54.54,24900.0,36.0289,36.0421,36.0091,36.0091,24900.0
2014-08-12 12:50:00,54.54,54.55,54.52,54.53,20900.0,36.0091,36.0157,35.9959,36.0025,20900.0
2014-08-12 13:00:00,54.54,54.55,54.49,54.51,36100.0,36.0091,36.0157,35.976,35.9893,36100.0
2014-08-12 13:10:00,54.51,54.51,54.48,54.49,24600.0,35.9893,35.9893,35.9694,35.976,24600.0
2014-08-12 13:20:00,54.49,54.51,54.46,54.51,30400.0,35.976,35.9893,35.9562,35.9893,30400.0
2014-08-12 13:30:00,54.5,54.51,54.43,54.46,28100.0,35.9827,35.9893,35.9364,35.9562,28100.0
2014-08-12 13:40:00,54.46,54.46,54.38,54.43,19300.0,35.9562,35.9562,35.9034,35.9364,19300.0
2014-08-12 13:50:00,54.42,54.45,54.42,54.43,77400.0,35.9298,35.9496,35.9298,35.9364,77400.0
2014-08-12 14:00:00,54.43,54.44,54.34,54.35,27100.0,35.9364,35.943,35.877,35.8836,27100.0
2014-08-12 14:10:00,54.35,54.38,54.33,54.37,35800.0,35.8836,35.9034,35.8704,35.8968,35800.0
2014-08-12 14:20:00,54.37,54.37,54.3,54.33,42700.0,35.8968,35.8968,35.8506,35.8704,42700.0
2014-08-12 14:30:00,54.32,54.38,54.3,54.38,58900.0,35.8638,35.9034,35.8506,35.9034,58900.0
2014-08-12 14:40:00,54.38,54.38,54.33,54.35,52600.0,35.9034,35.9034,35.8704,35.8836,52600.0
2014-08-12 14:50:00,54.35,54.36,54.33,54.34,49000.0,35.8836,35.8902,35.8704,35.877,49000.0
2014-08-12 15:00:00,54.34,54.37,54.33,54.37,96700.0,35.877,35.8968,35.8704,35.8968,96700.0
2014-08-12 15:10:00,54.37,54.37,54.34,54.34,46500.0,35.8968,35.8968,35.877,35.877,46500.0
2014-08-12 15:20:00,54.34,54.38,54.34,54.36,89100.0,35.877,35.9034,35.877,35.8902,89100.0
2014-08-12 15:30:00,54.35,54.36,54.33,54.35,104700.0,35.8836,35.8902,35.8704,35.8836,104700.0
2014-08-12 15:40:00,54.35,54.36,54.33,54.35,203800.0,35.8836,35.8902,35.8704,35.8836,203800.0
2014-08-12 15:50:00,54.34,54.4,54.33,54.33,229000.0,35.877,35.9166,35.8704,35.8704,229000.0
2014-08-13 09:30:00,54.48,54.57,54.31,54.36,77100.0,35.9694,36.0289,35.8572,35.8902,77100.0
2014-08-13 09:40:00,54.38,54.4,54.23,54.25,53600.0,35.9034,35.9166,35.8044,35.8176,53600.0
2014-08-13 09:50:00,54.24,54.28,54.19,54.23,60100.0,35.811,35.8374,35.778,35.8044,60100.0
2014-08-13 10:00:00,54.23,54.48,54.23,54.47,66400.0,35.8044,35.9694,35.8044,35.9628,66400.0
2014-08-13 10:10:00,54.46,54.6,54.43,54.6,27100.0,35.9562,36.0487,35.9364,36.0487,27100.0
2014-08-13 10:20:00,54.6,54.79,54.6,54.79,21200.0,36.0487,36.1741,36.0487,36.1741,21200.0
2014-08-13 10:30:00,54.79,54.84,54.77,54.84,27700.0,36.1741,36.2071,36.1609,36.2071,27700.0
2014-08-13 10:40:00,54.85,54.87,54.8,54.84,18600.0,36.2137,36.2269,36.1807,36.2071,18600.0
2014-08-13 10:50:00,54.84,54.87,54.76,54.81,17300.0,36.2071,36.2269,36.1543,36.1873,17300.0
2014-08-13 11:00:00,54.83,54.97,54.83,54.84,36800.0,36.2005,36.293,36.2005,36.2071,36800.0
2014-08-13 11:10:00,54.85,54.87,54.82,54.85,84200.0,36.2137,36.2269,36.1939,36.2137,84200.0
2014-08-13 11:20:00,54.85,54.86,54.83,54.85,39900.0,36.2137,36.2203,36.2005,36.2137,39900.0
2014-08-13 11:30:00,54.86,54.89,54.85,54.87,60300.0,36.2203,36.2401,36.2137,36.2269,60300.0
2014-08-13 11:40:00,54.86,54.89,54.85,54.88,21300.0,36.2203,36.2401,36.2137,36.2335,21300.0
2014-08-13 11:50:00,54.88,54.89,54.85,54.85,47600.0,36.2335,36.2401,36.2137,36.2137,47600.0
2014-08-13 12:00:00,54.85,54.86,54.78,54.78,51700.0,36.2137,36.2203,36.1675,36.1675,51700.0
2014-08-13 12:10:00,54.78,54.81,54.73,54.73,22300.0,36.1675,36.1873,36.1345,36.1345,22300.0
2014-08-13 12:20:00,54.72,54.77,54.72,54.73,25300.0,36.1279,36.1609,36.1279,36.1345,25300.0
2014-08-13 12:30:00,54.73,54.74,54.7,54.7,46800.0,36.1345,36.1411,36.1147,36.1147,46800.0
2014-08-13 12:40:00,54.7,54.72,54.69,54.7,34100.0,36.1147,36.1279,36.1081,36.1147,34100.0
2014-08-13 12:50:00,54.7,54.72,54.69,54.7,32100.0,36.1147,36.1279,36.1081,36.1147,32100.0
2014-08-13 13:00:00,54.7,54.71,54.68,54.7,41400.0,36.1147,36.1213,36.1015,36.1147,41400.0
2014-08-13 13:10:00,54.7,54.75,54.69,54.75,39600.0,36.1147,36.1477,36.1081,36.1477,39600.0
2014-08-13 13:20:00,54.75,54.75,54.73,54.75,19500.0,36.1477,36.1477,36.1345,36.1477,19500.0
2014-08-13 13:30:00,54.75,54.78,54.75,54.75,30000.0,36.1477,36.1675,36.1477,36.1477,30000.0
2014-08-13 13:40:00,54.76,54.78,54.75,54.77,28000.0,36.1543,36.1675,36.1477,36.1609,28000.0
2014-08-13 13:50:00,54.77,54.78,54.76,54.78,11800.0,36.1609,36.1675,36.1543,36.1675,11800.0
2014-08-13 14:00:00,54.78,54.78,54.73,54.74,33900.0,36.1675,36.1675,36.1345,36.1411,33900.0
2014-08-13 14:10:00,54.75,54.77,54.72,54.77,25100.0,36.1477,36.1609,36.1279,36.1609,25100.0
2014-08-13 14:20:00,54.76,54.77,54.73,54.73,30500.0,36.1543,36.1609,36.1345,36.1345,30500.0
2014-08-13 14:30:00,54.74,54.77,54.73,54.76,19000.0,36.1411,36.1609,36.1345,36.1543,19000.0
2014-08-13 14:40:00,54.77,54.79,54.76,54.79,26100.0,36.1609,36.1741,36.1543,36.1741,26100.0
2014-08-13 14:50:00,54.79,54.83,54.79,54.83,25600.0,36.1741,36.2005,36.1741,36.2005,25600.0
2014-08-13 15:00:00,54.83,54.83,54.72,54.72,46700.0,36.2005,36.2005,36.1279,36.1279,46700.0
2014-08-13 15:10:00,54.73,54.79,54.73,54.79,16100.0,36.1345,36.1741,36.1345,36.1741,16100.0
2014-08-13 15:20:00,54.78,54.83,54.77,54.77,38300.0,36.1675,36.2005,36.1609,36.1609,38300.0
2014-08-13 15:30:00,54.77,54.77,54.7,54.71,70900.0,36.1609,36.1609,36.1147,36.1213,70900.0
2014-08-13 15:40:00,54.72,54.82,54.71,54.81,59200.0,36.1279,36.1939,36.1213,36.1873,59200.0
2014-08-13 15:50:00,54.82,54.83,54.71,54.77,102300.0,36.1939,36.2005,36.1213,36.1609,102300.0
2014-08-14 09:30:00,54.78,54.96,54.45,54.8,89200.0,36.1675,36.2864,35.9496,36.1807,89200.0
2014-08-14 09:40:00,54.8,55.11,54.8,55.09,45900.0,36.1807,36.3854,36.1807,36.3722,45900.0
2014-08-14 09:50:00,55.11,55.26,55.11,55.24,24500.0,36.3854,36.4844,36.3854,36.4712,24500.0
2014-08-14 10:00:00,55.25,55.27,55.13,55.15,33300.0,36.4778,36.491,36.3986,36.4118,33300.0
2014-08-14 10:10:00,55.14,55.16,55.07,55.15,16000.0,36.4052,36.4184,36.359,36.4118,16000.0
2014-08-14 10:20:00,55.14,55.27,55.13,55.13,43900.0,36.4052,36.491,36.3986,36.3986,43900.0
2014-08-14 10:30:00,55.14,55.24,55.12,55.24,23600.0,36.4052,36.4712,36.392,36.4712,23600.0
2014-08-14 10:40:00,55.24,55.34,55.21,55.25,134000.0,36.4712,36.5372,36.4514,36.4778,134000.0
2014-08-14 10:50:00,55.24,55.26,55.02,55.05,110000.0,36.4712,36.4844,36.326,36.3458,110000.0
2014-08-14 11:00:00,55.05,55.17,55.05,55.13,62900.0,36.3458,36.425,36.3458,36.3986,62900.0
2014-08-14 11:10:00,55.14,55.21,55.13,55.21,46300.0,36.4052,36.4514,36.3986,36.4514,46300.0
2014-08-14 11:20:00,55.21,55.21,55.11,55.14,54200.0,36.4514,36.4514,36.3854,36.4052,54200.0
2014-08-14 11:30:00,55.13,55.15,55.11,55.12,21100.0,36.3986,36.4118,36.3854,36.392,21100.0
2014-08-14 11:40:00,55.12,55.13,55.1,55.11,18200.0,36.392,36.3986,36.3788,36.3854,18200.0
2014-08-14 11:50:00,55.11,55.17,55.1,55.17,27100.0,36.3854,36.425,36.3788,36.425,27100.0
2014-08-14 12:00:00,55.16,55.24,55.16,55.24,21300.0,36.4184,36.4712,36.4184,36.4712,21300.0
2014-08-14 12:10:00,55.24,55.28,55.22,55.27,17400.0,36.4712,36.4976,36.458,36.491,17400.0
2014-08-14 12:20:00,55.26,55.28,55.23,55.27,40400.0,36.4844,36.4976,36.4646,36.491,40400.0
2014-08-14 12:30:00,55.28,55.38,55.27,55.38,18200.0,36.4976,36.5637,36.491,36.5637,18200.0
2014-08-14 12:40:00,55.37,55.42,55.37,55.39,30500.0,36.5571,36.5901,36.5571,36.5703,30500.0
2014-08-14 12:50:00,55.39,55.41,55.36,55.36,29000.0,36.5703,36.5835,36.5505,36.5505,29000.0
2014-08-14 13:00:00,55.36,55.41,55.36,55.41,14700.0,36.5505,36.5835,36.5505,36.5835,14700.0
2014-08-14 13:10:00,55.41,55.47,55.4,55.44,38500.0,36.5835,36.6231,36.5769,36.6033,38500.0
2014-08-14 13:20:00,55.44,55.47,55.4,55.4,66600.0,36.6033,36.6231,36.5769,36.5769,66600.0
2014-08-14 13:30:00,55.41,55.42,55.37,55.39,34400.0,36.5835,36.5901,36.5571,36.5703,34400.0
2014-08-14 13:40:00,55.39,55.46,55.38,55.4,50000.0,36.5703,36.6165,36.5637,36.5769,50000.0
2014-08-14 13:50:00,55.4,55.51,55.4,55.51,44700.0,36.5769,36.6495,36.5769,36.6495,44700.0
2014-08-14 14:00:00,55.5,55.51,55.48,55.51,33600.0,36.6429,36.6495,36.6297,36.6495,33600.0
2014-08-14 14:10:00,55.51,55.57,55.5,55.55,46000.0,36.6495,36.6891,36.6429,36.6759,46000.0
2014-08-14 14:20:00,55.55,55.57,55.47,55.47,150300.0,36.6759,36.6891,36.6231,36.6231,150300.0
2014-08-14 14:30:00,55.48,55.53,55.47,55.5,123200.0,36.6297,36.6627,36.6231,36.6429,123200.0
2014-08-14 14:40:00,55.5,55.52,55.47,55.47,155400.0,36.6429,36.6561,36.6231,36.6231,155400.0
2014-08-14 14:50:00,55.48,55.52,55.45,55.51,263100.0,36.6297,36.6561,36.6099,36.6495,263100.0
2014-08-14 15:00:00,55.5,55.54,55.49,55.53,74900.0,36.6429,36.6693,36.6363,36.6627,74900.0
2014-08-14 15:10:00,55.51,55.54,55.47,55.51,134500.0,36.6495,36.6693,36.6231,36.6495,134500.0
2014-08-14 15:20:00,55.5,55.51,55.46,55.46,103400.0,36.6429,36.6495,36.6165,36.6165,103400.0
2014-08-14 15:30:00,55.47,55.52,55.46,55.5,151700.0,36.6231,36.6561,36.6165,36.6429,151700.0
2014-08-14 15:40:00,55.51,55.51,55.48,55.51,127100.0,36.6495,36.6495,36.6297,36.6495,127100.0
2014-08-14 15:50:00,55.51,55.63,55.5,55.62,332000.0,36.6495,36.7287,36.6429,36.7221,332000.0
2014-08-15 09:30:00,58.95,59.06,57.81,58.17,372000.0,38.9207,38.9933,38.168,38.4057,372000.0
2014-08-15 09:40:00,58.15,58.2,57.48,57.56,247600.0,38.3925,38.4255,37.9501,38.003,247600.0
2014-08-15 09:50:00,57.55,57.91,57.47,57.86,237100.0,37.9964,38.234,37.9435,38.201,237100.0
2014-08-15 10:00:00,57.85,58.0,57.51,57.51,225500.0,38.1944,38.2935,37.9699,37.9699,225500.0
2014-08-15 10:10:00,57.52,57.82,57.48,57.8,197800.0,37.9766,38.1746,37.9501,38.1614,197800.0
2014-08-15 10:20:00,57.8,57.82,57.55,57.66,130100.0,38.1614,38.1746,37.9964,38.069,130100.0
2014-08-15 10:30:00,57.65,57.87,57.58,57.81,351700.0,38.0624,38.2076,38.0162,38.168,351700.0
2014-08-15 10:40:00,57.79,57.86,57.65,57.78,185100.0,38.1548,38.201,38.0624,38.1482,185100.0
2014-08-15 10:50:00,57.78,57.82,57.39,57.75,177700.0,38.1482,38.1746,37.8907,38.1284,177700.0
2014-08-15 11:00:00,57.75,57.89,57.63,57.88,130000.0,38.1284,38.2208,38.0492,38.2142,130000.0
2014-08-15 11:10:00,57.87,57.97,57.83,57.95,104500.0,38.2076,38.2737,38.1812,38.2605,104500.0
2014-08-15 11:20:00,57.94,58.11,57.91,58.0,147400.0,38.2538,38.3661,38.234,38.2935,147400.0
2014-08-15 11:30:00,58.01,58.03,57.84,57.92,193200.0,38.3001,38.3133,38.1878,38.2406,193200.0
2014-08-15 11:40:00,57.91,57.93,57.64,57.75,85300.0,38.234,38.2472,38.0558,38.1284,85300.0
2014-08-15 11:50:00,57.73,57.75,57.54,57.57,102200.0,38.1152,38.1284,37.9898,38.0096,102200.0
2014-08-15 12:00:00,57.56,57.76,57.5,57.7,92800.0,38.003,38.135,37.9633,38.0954,92800.0
2014-08-15 12:10:00,57.7,57.72,57.54,57.65,101800.0,38.0954,38.1086,37.9898,38.0624,101800.0
2014-08-15 12:20:00,57.65,57.75,57.55,57.74,58200.0,38.0624,38.1284,37.9964,38.1218,58200.0
2014-08-15 12:30:00,57.73,57.74,57.58,57.64,62100.0,38.1152,38.1218,38.0162,38.0558,62100.0
2014-08-15 12:40:00,57.65,57.69,57.47,57.47,54900.0,38.0624,38.0888,37.9435,37.9435,54900.0
2014-08-15 12:50:00,57.47,57.63,57.38,57.59,77000.0,37.9435,38.0492,37.8841,38.0228,77000.0
2014-08-15 13:00:00,57.57,57.71,57.46,57.64,88600.0,38.0096,38.102,37.9369,38.0558,88600.0
2014-08-15 13:10:00,57.64,57.64,57.55,57.6,53700.0,38.0558,38.0558,37.9964,38.0294,53700.0
2014-08-15 13:20:00,57.59,57.72,57.54,57.71,41800.0,38.0228,38.1086,37.9898,38.102,41800.0
2014-08-15 13:30:00,57.7,57.71,57.6,57.64,53800.0,38.0954,38.102,38.0294,38.0558,53800.0
2014-08-15 13:40:00,57.64,57.65,57.57,57.57,56500.0,38.0558,38.0624,38.0096,38.0096,56500.0
2014-08-15 13:50:00,57.57,57.65,57.55,57.64,64900.0,38.0096,38.0624,37.9964,38.0558,64900.0
2014-08-15 14:00:00,57.63,57.65,57.52,57.59,49800.0,38.0492,38.0624,37.9766,38.0228,49800.0
2014-08-15 14:10:00,57.57,57.66,57.55,57.66,42400.0,38.0096,38.069,37.9964,38.069,42400.0
2014-08-15 14:20:00,57.66,57.84,57.64,57.83,61600.0,38.069,38.1878,38.0558,38.1812,61600.0
2014-08-15 14:30:00,57.83,57.85,57.78,57.82,72700.0,38.1812,38.1944,38.1482,38.1746,72700.0
2014-08-15 14:40:00,57.82,57.86,57.8,57.84,72600.0,38.1746,38.201,38.1614,38.1878,72600.0
2014-08-15 14:50:00,57.84,57.85,57.8,57.83,78100.0,38.1878,38.1944,38.1614,38.1812,78100.0
2014-08-15 15:00:00,57.84,57.84,57.8,57.83,102700.0,38.1878,38.1878,38.1614,38.1812,102700.0
2014-08-15 15:10:00,57.83,57.84,57.69,57.69,107300.0,38.1812,38.1878,38.0888,38.0888,107300.0
2014-08-15 15:20:00,57.7,57.7,57.35,57.43,171200.0,38.0954,38.0954,37.8643,37.9171,171200.0
2014-08-15 15:30:00,57.42,57.61,57.42,57.52,144600.0,37.9105,38.036,37.9105,37.9766,144600.0
2014-08-15 15:40:00,57.52,57.58,57.47,57.53,176900.0,37.9766,38.0162,37.9435,37.9832,176900.0
2014-08-15 15:50:00,57.53,57.64,57.53,57.57,275700.0,37.9832,38.0558,37.9832,38.0096,275700.0
2014-08-18 09:30:00,57.75,57.83,57.35,57.63,125500.0,38.1284,38.1812,37.8643,38.0492,125500.0
2014-08-18 09:40:00,57.63,57.89,57.58,57.88,71500.0,38.0492,38.2208,38.0162,38.2142,71500.0
2014-08-18 09:50:00,57.9,58.2,57.89,58.16,67500.0,38.2274,38.4255,38.2208,38.3991,67500.0
2014-08-18 10:00:00,58.14,58.58,58.1,58.52,122400.0,38.3859,38.6764,38.3595,38.6368,122400.0
2014-08-18 10:10:00,58.53,58.62,58.46,58.46,109800.0,38.6434,38.7028,38.5972,38.5972,109800.0
2014-08-18 10:20:00,58.45,58.45,58.32,58.34,55600.0,38.5906,38.5906,38.5047,38.5179,55600.0
2014-08-18 10:30:00,58.33,58.38,58.22,58.35,45500.0,38.5113,38.5444,38.4387,38.5245,45500.0
2014-08-18 10:40:00,58.34,58.38,58.26,58.29,29500.0,38.5179,38.5444,38.4651,38.4849,29500.0
2014-08-18 10:50:00,58.29,58.38,58.29,58.38,29200.0,38.4849,38.5444,38.4849,38.5444,29200.0
2014-08-18 11:00:00,58.39,58.39,58.25,58.28,32600.0,38.551,38.551,38.4585,38.4783,32600.0
2014-08-18 11:10:00,58.28,58.31,58.25,58.31,27300.0,38.4783,38.4981,38.4585,38.4981,27300.0
2014-08-18 11:20:00,58.3,58.38,58.3,58.37,24500.0,38.4915,38.5444,38.4915,38.5377,24500.0
2014-08-18 11:30:00,58.37,58.38,58.22,58.3,40000.0,38.5377,38.5444,38.4387,38.4915,40000.0
2014-08-18 11:40:00,58.3,58.3,58.23,58.25,30800.0,38.4915,38.4915,38.4453,38.4585,30800.0
2014-08-18 11:50:00,58.25,58.29,58.23,58.27,24200.0,38.4585,38.4849,38.4453,38.4717,24200.0
2014-08-18 12:00:00,58.26,58.32,58.26,58.3,24400.0,38.4651,38.5047,38.4651,38.4915,24400.0
2014-08-18 12:10:00,58.31,58.44,58.31,58.43,39200.0,38.4981,38.584,38.4981,38.5774,39200.0
2014-08-18 12:20:00,58.44,58.53,58.42,58.49,58300.0,38.584,38.6434,38.5708,38.617,58300.0
2014-08-18 12:30:00,58.48,58.51,58.4,58.51,147700.0,38.6104,38.6302,38.5576,38.6302,147700.0
2014-08-18 12:40:00,58.51,58.51,58.33,58.35,59100.0,38.6302,38.6302,38.5113,38.5245,59100.0
2014-08-18 12:50:00,58.35,58.37,58.3,58.33,29600.0,38.5245,38.5377,38.4915,38.5113,29600.0
2014-08-18 13:00:00,58.33,58.34,58.28,58.32,29700.0,38.5113,38.5179,38.4783,38.5047,29700.0
2014-08-18 13:10:00,58.33,58.34,58.3,58.32,29000.0,38.5113,38.5179,38.4915,38.5047,29000.0
2014-08-18 13:20:00,58.32,58.36,58.31,58.32,27300.0,38.5047,38.5311,38.4981,38.5047,27300.0
2014-08-18 13:30:00,58.32,58.34,58.31,58.33,33100.0,38.5047,38.5179,38.4981,38.5113,33100.0
2014-08-18 13:40:00,58.33,58.37,58.32,58.37,42300.0,38.5113,38.5377,38.5047,38.5377,42300.0
2014-08-18 13:50:00,58.36,58.48,58.36,58.48,68800.0,38.5311,38.6104,38.5311,38.6104,68800.0
2014-08-18 14:00:00,58.48,58.51,58.4,58.4,86400.0,38.6104,38.6302,38.5576,38.5576,86400.0
2014-08-18 14:10:00,58.4,58.47,58.28,58.29,31900.0,38.5576,38.6038,38.4783,38.4849,31900.0
2014-08-18 14:20:00,58.29,58.38,58.27,58.34,42500.0,38.4849,38.5444,38.4717,38.5179,42500.0
2014-08-18 14:30:00,58.35,58.45,58.35,58.45,47200.0,38.5245,38.5906,38.5245,38.5906,47200.0
2014-08-18 14:40:00,58.45,58.47,58.42,58.47,45600.0,38.5906,38.6038,38.5708,38.6038,45600.0
2014-08-18 14:50:00,58.46,58.47,58.42,58.46,44500.0,38.5972,38.6038,38.5708,38.5972,44500.0
2014-08-18 15:00:00,58.45,58.46,58.4,58.41,59300.0,38.5906,38.5972,38.5576,38.5642,59300.0
2014-08-18 15:10:00,58.42,58.43,58.4,58.43,106600.0,38.5708,38.5774,38.5576,38.5774,106600.0
2014-08-18 15:20:00,58.42,58.44,58.4,58.42,96400.0,38.5708,38.584,38.5576,38.5708,96400.0
2014-08-18 15:30:00,58.41,58.46,58.4,58.42,130200.0,38.5642,38.5972,38.5576,38.5708,130200.0
2014-08-18 15:40:00,58.42,58.44,58.38,58.43,99800.0,38.5708,38.584,38.5444,38.5774,99800.0
2014-08-18 15:50:00,58.43,58.54,58.43,58.53,211000.0,38.5774,38.65,38.5774,38.6434,211000.0
2014-08-19 09:30:00,58.52,58.59,58.22,58.27,64700.0,38.6368,38.683,38.4387,38.4717,64700.0
2014-08-19 09:40:00,58.29,58.43,58.16,58.39,52700.0,38.4849,38.5774,38.3991,38.551,52700.0
2014-08-19 09:50:00,58.39,58.55,58.33,58.55,27900.0,38.551,38.6566,38.5113,38.6566,27900.0
2014-08-19 10:00:00,58.55,58.65,58.52,58.63,26500.0,38.6566,38.7226,38.6368,38.7094,26500.0
2014-08-19 10:10:00,58.64,58.72,58.59,58.71,43300.0,38.716,38.7688,38.683,38.7622,43300.0
2014-08-19 10:20:00,58.71,58.72,58.61,58.64,16000.0,38.7622,38.7688,38.6962,38.716,16000.0
2014-08-19 10:30:00,58.64,58.65,58.5,58.57,30700.0,38.716,38.7226,38.6236,38.6698,30700.0
2014-08-19 10:40:00,58.57,58.65,58.54,58.65,23500.0,38.6698,38.7226,38.65,38.7226,23500.0
2014-08-19 10:50:00,58.66,58.74,58.65,58.71,15000.0,38.7292,38.782,38.7226,38.7622,15000.0
2014-08-19 11:00:00,58.72,58.74,58.71,58.74,22800.0,38.7688,38.782,38.7622,38.782,22800.0
2014-08-19 11:10:00,58.73,58.75,58.62,58.65,17700.0,38.7754,38.7886,38.7028,38.7226,17700.0
2014-08-19 11:20:00,58.64,58.67,58.61,58.63,18800.0,38.716,38.7358,38.6962,38.7094,18800.0
2014-08-19 11:30:00,58.64,58.65,58.54,58.57,29400.0,38.716,38.7226,38.65,38.6698,29400.0
2014-08-19 11:40:00,58.56,58.6,58.51,58.55,15300.0,38.6632,38.6896,38.6302,38.6566,15300.0
2014-08-19 11:50:00,58.55,58.63,58.54,58.62,12100.0,38.6566,38.7094,38.65,38.7028,12100.0
2014-08-19 12:00:00,58.61,58.64,58.57,58.57,15800.0,38.6962,38.716,38.6698,38.6698,15800.0
2014-08-19 12:10:00,58.58,58.61,58.55,58.57,16300.0,38.6764,38.6962,38.6566,38.6698,16300.0
2014-08-19 12:20:00,58.57,58.61,58.55,58.56,15600.0,38.6698,38.6962,38.6566,38.6632,15600.0
2014-08-19 12:30:00,58.56,58.57,58.53,58.54,19700.0,38.6632,38.6698,38.6434,38.65,19700.0
2014-08-19 12:40:00,58.54,58.55,58.51,58.55,16000.0,38.65,38.6566,38.6302,38.6566,16000.0
2014-08-19 12:50:00,58.54,58.63,58.54,58.59,26700.0,38.65,38.7094,38.65,38.683,26700.0
2014-08-19 13:00:00,58.58,58.66,58.58,58.66,12600.0,38.6764,38.7292,38.6764,38.7292,12600.0
2014-08-19 13:10:00,58.65,58.67,58.59,58.6,14700.0,38.7226,38.7358,38.683,38.6896,14700.0
2014-08-19 13:20:00,58.58,58.63,58.57,58.61,17700.0,38.6764,38.7094,38.6698,38.6962,17700.0
2014-08-19 13:30:00,58.62,58.65,58.58,58.6,12000.0,38.7028,38.7226,38.6764,38.6896,12000.0
2014-08-19 13:40:00,58.6,58.64,58.59,58.61,9200.0,38.6896,38.716,38.683,38.6962,9200.0
2014-08-19 13:50:00,58.61,58.62,58.58,58.6,14000.0,38.6962,38.7028,38.6764,38.6896,14000.0
2014-08-19 14:00:00,58.61,58.64,58.59,58.59,18700.0,38.6962,38.716,38.683,38.683,18700.0
2014-08-19 14:10:00,58.58,58.61,58.56,58.57,11300.0,38.6764,38.6962,38.6632,38.6698,11300.0
2014-08-19 14:20:00,58.57,58.61,58.57,58.6,15000.0,38.6698,38.6962,38.6698,38.6896,15000.0
2014-08-19 14:30:00,58.6,58.61,58.58,58.6,8000.0,38.6896,38.6962,38.6764,38.6896,8000.0
2014-08-19 14:40:00,58.6,58.62,58.59,58.6,9700.0,38.6896,38.7028,38.683,38.6896,9700.0
2014-08-19 14:50:00,58.6,58.64,58.6,58.64,17500.0,38.6896,38.716,38.6896,38.716,17500.0
2014-08-19 15:00:00,58.64,58.64,58.61,58.62,12800.0,38.716,38.716,38.6962,38.7028,12800.0
2014-08-19 15:10:00,58.63,58.66,58.62,58.63,29400.0,38.7094,38.7292,38.7028,38.7094,29400.0
2014-08-19 15:20:00,58.63,58.65,58.58,58.62,27800.0,38.7094,38.7226,38.6764,38.7028,27800.0
2014-08-19 15:30:00,58.63,58.65,58.6,58.6,42300.0,38.7094,38.7226,38.6896,38.6896,42300.0
2014-08-19 15:40:00,58.6,58.63,58.54,58.55,69000.0,38.6896,38.7094,38.65,38.6566,69000.0
2014-08-19 15:50:00,58.55,58.57,58.54,58.57,69500.0,38.6566,38.6698,38.65,38.6698,69500.0
2014-08-20 09:30:00,58.32,58.41,57.94,58.16,158200.0,38.5047,38.5642,38.2538,38.3991,158200.0
2014-08-20 09:40:00,58.15,58.21,58.05,58.12,19200.0,38.3925,38.4321,38.3265,38.3727,19200.0
2014-08-20 09:50:00,58.12,58.16,58.04,58.12,42500.0,38.3727,38.3991,38.3199,38.3727,42500.0
2014-08-20 10:00:00,58.12,58.13,58.04,58.04,53000.0,38.3727,38.3793,38.3199,38.3199,53000.0
2014-08-20 10:10:00,58.04,58.08,57.98,57.99,46000.0,38.3199,38.3463,38.2803,38.2869,46000.0
2014-08-20 10:20:00,57.99,58.05,57.98,57.98,40100.0,38.2869,38.3265,38.2803,38.2803,40100.0
2014-08-20 10:30:00,57.98,58.05,57.96,57.99,25600.0,38.2803,38.3265,38.2671,38.2869,25600.0
2014-08-20 10:40:00,58.0,58.12,57.99,58.11,37000.0,38.2935,38.3727,38.2869,38.3661,37000.0
2014-08-20 10:50:00,58.13,58.27,58.12,58.21,28400.0,38.3793,38.4717,38.3727,38.4321,28400.0
2014-08-20 11:00:00,58.21,58.29,58.14,58.14,33200.0,38.4321,38.4849,38.3859,38.3859,33200.0
2014-08-20 11:10:00,58.14,58.22,58.13,58.13,27500.0,38.3859,38.4387,38.3793,38.3793,27500.0
2014-08-20 11:20:00,58.13,58.15,58.05,58.05,23800.0,38.3793,38.3925,38.3265,38.3265,23800.0
2014-08-20 11:30:00,58.06,58.11,58.04,58.07,34300.0,38.3331,38.3661,38.3199,38.3397,34300.0
2014-08-20 11:40:00,58.08,58.08,58.03,58.03,42400.0,38.3463,38.3463,38.3133,38.3133,42400.0
2014-08-20 11:50:00,58.03,58.15,58.02,58.14,16300.0,38.3133,38.3925,38.3067,38.3859,16300.0
2014-08-20 12:00:00,58.14,58.19,58.14,58.19,18400.0,38.3859,38.4189,38.3859,38.4189,18400.0
2014-08-20 12:10:00,58.18,58.19,58.12,58.14,18400.0,38.4123,38.4189,38.3727,38.3859,18400.0
2014-08-20 12:20:00,58.14,58.16,58.1,58.1,10200.0,38.3859,38.3991,38.3595,38.3595,10200.0
2014-08-20 12:30:00,58.1,58.12,58.06,58.09,29800.0,38.3595,38.3727,38.3331,38.3529,29800.0
2014-08-20 12:40:00,58.09,58.1,58.05,58.07,19000.0,38.3529,38.3595,38.3265,38.3397,19000.0
2014-08-20 12:50:00,58.08,58.1,58.03,58.05,58400.0,38.3463,38.3595,38.3133,38.3265,58400.0
2014-08-20 13:00:00,58.06,58.18,58.05,58.17,33400.0,38.3331,38.4123,38.3265,38.4057,33400.0
2014-08-20 13:10:00,58.17,58.24,58.15,58.23,27400.0,38.4057,38.4519,38.3925,38.4453,27400.0
2014-08-20 13:20:00,58.24,58.26,58.18,58.19,23900.0,38.4519,38.4651,38.4123,38.4189,23900.0
2014-08-20 13:30:00,58.19,58.21,58.17,58.21,12700.0,38.4189,38.4321,38.4057,38.4321,12700.0
2014-08-20 13:40:00,58.2,58.23,58.18,58.2,18600.0,38.4255,38.4453,38.4123,38.4255,18600.0
2014-08-20 13:50:00,58.2,58.24,58.17,58.18,34100.0,38.4255,38.4519,38.4057,38.4123,34100.0
2014-08-20 14:00:00,58.18,58.19,58.01,58.09,64300.0,38.4123,38.4189,38.3001,38.3529,64300.0
2014-08-20 14:10:00,58.08,58.15,58.03,58.09,35500.0,38.3463,38.3925,38.3133,38.3529,35500.0
2014-08-20 14:20:00,58.09,58.15,58.08,58.09,54400.0,38.3529,38.3925,38.3463,38.3529,54400.0
2014-08-20 14:30:00,58.09,58.17,58.09,58.16,35900.0,38.3529,38.4057,38.3529,38.3991,35900.0
2014-08-20 14:40:00,58.17,58.27,58.13,58.27,20900.0,38.4057,38.4717,38.3793,38.4717,20900.0
2014-08-20 14:50:00,58.27,58.31,58.19,58.21,55600.0,38.4717,38.4981,38.4189,38.4321,55600.0
2014-08-20 15:00:00,58.21,58.32,58.21,58.32,18500.0,38.4321,38.5047,38.4321,38.5047,18500.0
2014-08-20 15:10:00,58.32,58.35,58.3,58.33,29200.0,38.5047,38.5245,38.4915,38.5113,29200.0
2014-08-20 15:20:00,58.33,58.34,58.29,58.31,34300.0,38.5113,38.5179,38.4849,38.4981,34300.0
2014-08-20 15:30:00,58.31,58.34,58.29,58.33,37700.0,38.4981,38.5179,38.4849,38.5113,37700.0
2014-08-20 15:40:00,58.33,58.39,58.32,58.37,66300.0,38.5113,38.551,38.5047,38.5377,66300.0
2014-08-20 15:50:00,58.36,58.37,58.33,58.34,157900.0,38.5311,38.5377,38.5113,38.5179,157900.0
2014-08-21 09:30:00,58.36,58.48,58.26,58.32,80300.0,38.5311,38.6104,38.4651,38.5047,80300.0
2014-08-21 09:40:00,58.34,58.43,58.21,58.33,37800.0,38.5179,38.5774,38.4321,38.5113,37800.0
2014-08-21 09:50:00,58.34,58.37,58.23,58.29,20000.0,38.5179,38.5377,38.4453,38.4849,20000.0
2014-08-21 10:00:00,58.31,58.38,58.11,58.13,15600.0,38.4981,38.5444,38.3661,38.3793,15600.0
2014-08-21 10:10:00,58.12,58.27,58.12,58.25,35300.0,38.3727,38.4717,38.3727,38.4585,35300.0
2014-08-21 10:20:00,58.27,58.29,58.24,58.24,11200.0,38.4717,38.4849,38.4519,38.4519,11200.0
2014-08-21 10:30:00,58.23,58.28,58.21,58.21,22500.0,38.4453,38.4783,38.4321,38.4321,22500.0
2014-08-21 10:40:00,58.21,58.25,58.2,58.22,13400.0,38.4321,38.4585,38.4255,38.4387,13400.0
2014-08-21 10:50:00,58.22,58.34,58.21,58.32,31100.0,38.4387,38.5179,38.4321,38.5047,31100.0
2014-08-21 11:00:00,58.32,58.36,58.28,58.29,24200.0,38.5047,38.5311,38.4783,38.4849,24200.0
2014-08-21 11:10:00,58.29,58.36,58.26,58.29,24500.0,38.4849,38.5311,38.4651,38.4849,24500.0
2014-08-21 11:20:00,58.29,58.3,58.25,58.25,17900.0,38.4849,38.4915,38.4585,38.4585,17900.0
2014-08-21 11:30:00,58.25,58.31,58.25,58.26,14700.0,38.4585,38.4981,38.4585,38.4651,14700.0
2014-08-21 11:40:00,58.26,58.31,58.26,58.28,13600.0,38.4651,38.4981,38.4651,38.4783,13600.0
2014-08-21 11:50:00,58.26,58.29,58.25,58.27,15900.0,38.4651,38.4849,38.4585,38.4717,15900.0
2014-08-21 12:00:00,58.27,58.29,58.23,58.25,13700.0,38.4717,38.4849,38.4453,38.4585,13700.0
2014-08-21 12:10:00,58.23,58.27,58.23,58.25,16600.0,38.4453,38.4717,38.4453,38.4585,16600.0
2014-08-21 12:20:00,58.25,58.27,58.23,58.24,15700.0,38.4585,38.4717,38.4453,38.4519,15700.0
2014-08-21 12:30:00,58.24,58.27,58.22,58.25,14800.0,38.4519,38.4717,38.4387,38.4585,14800.0
2014-08-21 12:40:00,58.27,58.28,58.25,58.25,16800.0,38.4717,38.4783,38.4585,38.4585,16800.0
2014-08-21 12:50:00,58.26,58.26,58.21,58.23,13800.0,38.4651,38.4651,38.4321,38.4453,13800.0
2014-08-21 13:00:00,58.23,58.24,58.2,58.21,29300.0,38.4453,38.4519,38.4255,38.4321,29300.0
2014-08-21 13:10:00,58.21,58.22,58.18,58.18,29000.0,38.4321,38.4387,38.4123,38.4123,29000.0
2014-08-21 13:20:00,58.18,58.21,58.18,58.2,11800.0,38.4123,38.4321,38.4123,38.4255,11800.0
2014-08-21 13:30:00,58.2,58.2,58.17,58.18,13800.0,38.4255,38.4255,38.4057,38.4123,13800.0
2014-08-21 13:40:00,58.18,58.2,58.17,58.18,9100.0,38.4123,38.4255,38.4057,38.4123,9100.0
2014-08-21 13:50:00,58.17,58.18,58.1,58.1,24100.0,38.4057,38.4123,38.3595,38.3595,24100.0
2014-08-21 14:00:00,58.1,58.13,58.07,58.08,16800.0,38.3595,38.3793,38.3397,38.3463,16800.0
2014-08-21 14:10:00,58.09,58.09,58.06,58.08,11600.0,38.3529,38.3529,38.3331,38.3463,11600.0
2014-08-21 14:20:00,58.07,58.08,58.04,58.05,25700.0,38.3397,38.3463,38.3199,38.3265,25700.0
2014-08-21 14:30:00,58.05,58.08,58.04,58.07,14900.0,38.3265,38.3463,38.3199,38.3397,14900.0
2014-08-21 14:40:00,58.06,58.1,58.05,58.07,18500.0,38.3331,38.3595,38.3265,38.3397,18500.0
2014-08-21 14:50:00,58.07,58.1,58.05,58.06,29900.0,38.3397,38.3595,38.3265,38.3331,29900.0
2014-08-21 15:00:00,58.06,58.1,58.0,58.1,39300.0,38.3331,38.3595,38.2935,38.3595,39300.0
2014-08-21 15:10:00,58.1,58.11,58.01,58.02,62100.0,38.3595,38.3661,38.3001,38.3067,62100.0
2014-08-21 15:20:00,58.01,58.1,58.01,58.03,49400.0,38.3001,38.3595,38.3001,38.3133,49400.0
2014-08-21 15:30:00,58.03,58.07,58.01,58.02,44700.0,38.3133,38.3397,38.3001,38.3067,44700.0
2014-08-21 15:40:00,58.03,58.05,57.99,58.01,56600.0,38.3133,38.3265,38.2869,38.3001,56600.0
2014-08-21 15:50:00,58.0,58.01,57.97,57.98,73600.0,38.2935,38.3001,38.2737,38.2803,73600.0
2014-08-22 09:30:00,57.9,58.04,57.84,57.88,39300.0,38.2274,38.3199,38.1878,38.2142,39300.0
2014-08-22 09:40:00,57.88,58.0,57.83,57.96,12900.0,38.2142,38.2935,38.1812,38.2671,12900.0
2014-08-22 09:50:00,57.96,58.01,57.89,57.98,10400.0,38.2671,38.3001,38.2208,38.2803,10400.0
2014-08-22 10:00:00,58.0,58.03,57.88,58.02,40400.0,38.2935,38.3133,38.2142,38.3067,40400.0
2014-08-22 10:10:00,58.02,58.03,57.87,57.94,16400.0,38.3067,38.3133,38.2076,38.2538,16400.0
2014-08-22 10:20:00,57.95,58.01,57.93,57.99,12500.0,38.2605,38.3001,38.2472,38.2869,12500.0
2014-08-22 10:30:00,58.01,58.02,57.85,57.92,18400.0,38.3001,38.3067,38.1944,38.2406,18400.0
2014-08-22 10:40:00,57.93,57.95,57.86,57.92,10500.0,38.2472,38.2605,38.201,38.2406,10500.0
2014-08-22 10:50:00,57.92,57.94,57.81,57.81,8800.0,38.2406,38.2538,38.168,38.168,8800.0
2014-08-22 11:00:00,57.81,57.85,57.72,57.84,22100.0,38.168,38.1944,38.1086,38.1878,22100.0
2014-08-22 11:10:00,57.83,57.85,57.78,57.85,11400.0,38.1812,38.1944,38.1482,38.1944,11400.0
2014-08-22 11:20:00,57.85,57.87,57.79,57.84,14700.0,38.1944,38.2076,38.1548,38.1878,14700.0
2014-08-22 11:30:00,57.86,57.9,57.77,57.79,11400.0,38.201,38.2274,38.1416,38.1548,11400.0
2014-08-22 11:40:00,57.78,57.83,57.68,57.69,22100.0,38.1482,38.1812,38.0822,38.0888,22100.0
2014-08-22 11:50:00,57.69,57.71,57.64,57.65,40200.0,38.0888,38.102,38.0558,38.0624,40200.0
2014-08-22 12:00:00,57.65,57.69,57.61,57.62,30100.0,38.0624,38.0888,38.036,38.0426,30100.0
2014-08-22 12:10:00,57.62,57.63,57.58,57.63,27700.0,38.0426,38.0492,38.0162,38.0492,27700.0
2014-08-22 12:20:00,57.63,57.68,57.62,57.66,22000.0,38.0492,38.0822,38.0426,38.069,22000.0
2014-08-22 12:30:00,57.66,57.69,57.61,57.61,35700.0,38.069,38.0888,38.036,38.036,35700.0
2014-08-22 12:40:00,57.61,57.61,57.54,57.6,30600.0,38.036,38.036,37.9898,38.0294,30600.0
2014-08-22 12:50:00,57.6,57.61,57.55,57.57,25300.0,38.0294,38.036,37.9964,38.0096,25300.0
2014-08-22 13:00:00,57.57,57.66,57.56,57.65,28600.0,38.0096,38.069,38.003,38.0624,28600.0
2014-08-22 13:10:00,57.65,57.65,57.6,57.6,24400.0,38.0624,38.0624,38.0294,38.0294,24400.0
2014-08-22 13:20:00,57.6,57.62,57.57,57.57,26600.0,38.0294,38.0426,38.0096,38.0096,26600.0
2014-08-22 13:30:00,57.58,57.61,57.51,57.52,22500.0,38.0162,38.036,37.9699,37.9766,22500.0
2014-08-22 13:40:00,57.52,57.53,57.5,57.51,21900.0,37.9766,37.9832,37.9633,37.9699,21900.0
2014-08-22 13:50:00,57.51,57.58,57.5,57.58,33800.0,37.9699,38.0162,37.9633,38.0162,33800.0
2014-08-22 14:00:00,57.59,57.61,57.57,57.58,18500.0,38.0228,38.036,38.0096,38.0162,18500.0
2014-08-22 14:10:00,57.58,57.61,57.54,57.55,16200.0,38.0162,38.036,37.9898,37.9964,16200.0
2014-08-22 14:20:00,57.55,57.56,57.51,57.51,25900.0,37.9964,38.003,37.9699,37.9699,25900.0
2014-08-22 14:30:00,57.51,57.6,57.48,57.51,72800.0,37.9699,38.0294,37.9501,37.9699,72800.0
2014-08-22 14:40:00,57.51,57.61,57.51,57.61,20600.0,37.9699,38.036,37.9699,38.036,20600.0
2014-08-22 14:50:00,57.61,57.7,57.61,57.66,27400.0,38.036,38.0954,38.036,38.069,27400.0
2014-08-22 15:00:00,57.66,57.71,57.61,57.71,31000.0,38.069,38.102,38.036,38.102,31000.0
2014-08-22 15:10:00,57.72,57.79,57.72,57.76,32200.0,38.1086,38.1548,38.1086,38.135,32200.0
2014-08-22 15:20:00,57.76,57.79,57.74,57.77,41300.0,38.135,38.1548,38.1218,38.1416,41300.0
2014-08-22 15:30:00,57.77,57.77,57.7,57.73,62600.0,38.1416,38.1416,38.0954,38.1152,62600.0
2014-08-22 15:40:00,57.72,57.74,57.6,57.6,65400.0,38.1086,38.1218,38.0294,38.0294,65400.0
2014-08-22 15:50:00,57.6,57.67,57.59,57.66,159300.0,38.0294,38.0756,38.0228,38.069,159300.0
2014-08-25 09:30:00,57.88,57.94,57.72,57.84,26800.0,38.2142,38.2538,38.1086,38.1878,26800.0
2014-08-25 09:40:00,57.83,57.91,57.75,57.9,27900.0,38.1812,38.234,38.1284,38.2274,27900.0
2014-08-25 09:50:00,57.92,57.97,57.9,57.94,2700.0,38.2406,38.2737,38.2274,38.2538,2700.0
2014-08-25 10:00:00,57.96,58.08,57.94,57.98,11200.0,38.2671,38.3463,38.2538,38.2803,11200.0
2014-08-25 10:10:00,58.01,58.01,57.95,57.98,13200.0,38.3001,38.3001,38.2605,38.2803,13200.0
2014-08-25 10:20:00,57.98,58.06,57.98,58.03,13200.0,38.2803,38.3331,38.2803,38.3133,13200.0
2014-08-25 10:30:00,58.02,58.06,57.96,58.02,13700.0,38.3067,38.3331,38.2671,38.3067,13700.0
2014-08-25 10:40:00,58.01,58.03,57.93,57.93,14300.0,38.3001,38.3133,38.2472,38.2472,14300.0
2014-08-25 10:50:00,57.94,58.06,57.94,58.05,18900.0,38.2538,38.3331,38.2538,38.3265,18900.0
2014-08-25 11:00:00,58.05,58.05,57.98,58.02,19000.0,38.3265,38.3265,38.2803,38.3067,19000.0
2014-08-25 11:10:00,58.04,58.05,57.97,57.97,14100.0,38.3199,38.3265,38.2737,38.2737,14100.0
2014-08-25 11:20:00,57.97,58.06,57.96,58.05,18800.0,38.2737,38.3331,38.2671,38.3265,18800.0
2014-08-25 11:30:00,58.04,58.08,58.03,58.06,16000.0,38.3199,38.3463,38.3133,38.3331,16000.0
2014-08-25 11:40:00,58.07,58.1,58.05,58.08,15500.0,38.3397,38.3595,38.3265,38.3463,15500.0
2014-08-25 11:50:00,58.09,58.15,58.09,58.13,18100.0,38.3529,38.3925,38.3529,38.3793,18100.0
2014-08-25 12:00:00,58.12,58.13,57.93,57.97,18300.0,38.3727,38.3793,38.2472,38.2737,18300.0
2014-08-25 12:10:00,57.96,57.98,57.91,57.94,12100.0,38.2671,38.2803,38.234,38.2538,12100.0
2014-08-25 12:20:00,57.95,57.95,57.79,57.81,14300.0,38.2605,38.2605,38.1548,38.168,14300.0
2014-08-25 12:30:00,57.82,57.83,57.73,57.75,13600.0,38.1746,38.1812,38.1152,38.1284,13600.0
2014-08-25 12:40:00,57.75,57.75,57.71,57.75,13900.0,38.1284,38.1284,38.102,38.1284,13900.0
2014-08-25 12:50:00,57.75,57.75,57.68,57.7,13800.0,38.1284,38.1284,38.0822,38.0954,13800.0
2014-08-25 13:00:00,57.69,57.69,57.58,57.61,16600.0,38.0888,38.0888,38.0162,38.036,16600.0
2014-08-25 13:10:00,57.61,57.68,57.59,57.67,10700.0,38.036,38.0822,38.0228,38.0756,10700.0
2014-08-25 13:20:00,57.66,57.74,57.65,57.71,14200.0,38.069,38.1218,38.0624,38.102,14200.0
2014-08-25 13:30:00,57.71,57.76,57.71,57.74,11700.0,38.102,38.135,38.102,38.1218,11700.0
2014-08-25 13:40:00,57.75,57.82,57.75,57.79,18000.0,38.1284,38.1746,38.1284,38.1548,18000.0
2014-08-25 13:50:00,57.8,57.8,57.71,57.71,11200.0,38.1614,38.1614,38.102,38.102,11200.0
2014-08-25 14:00:00,57.72,57.73,57.66,57.69,23500.0,38.1086,38.1152,38.069,38.0888,23500.0
2014-08-25 14:10:00,57.69,57.7,57.64,57.66,17200.0,38.0888,38.0954,38.0558,38.069,17200.0
2014-08-25 14:20:00,57.65,57.66,57.58,57.59,16300.0,38.0624,38.069,38.0162,38.0228,16300.0
2014-08-25 14:30:00,57.6,57.64,57.58,57.63,19700.0,38.0294,38.0558,38.0162,38.0492,19700.0
2014-08-25 14:40:00,57.63,57.67,57.63,57.66,17200.0,38.0492,38.0756,38.0492,38.069,17200.0
2014-08-25 14:50:00,57.66,57.7,57.65,57.68,20100.0,38.069,38.0954,38.0624,38.0822,20100.0
2014-08-25 15:00:00,57.68,57.71,57.67,57.69,24700.0,38.0822,38.102,38.0756,38.0888,24700.0
2014-08-25 15:10:00,57.69,57.73,57.68,57.73,22700.0,38.0888,38.1152,38.0822,38.1152,22700.0
2014-08-25 15:20:00,57.73,57.74,57.7,57.74,31400.0,38.1152,38.1218,38.0954,38.1218,31400.0
2014-08-25 15:30:00,57.74,57.82,57.73,57.82,27400.0,38.1218,38.1746,38.1152,38.1746,27400.0
2014-08-25 15:40:00,57.83,57.85,57.78,57.79,52300.0,38.1812,38.1944,38.1482,38.1548,52300.0
2014-08-25 15:50:00,57.78,57.78,57.73,57.75,96100.0,38.1482,38.1482,38.1152,38.1284,96100.0
2014-08-26 09:30:00,57.75,57.76,57.6,57.73,17300.0,38.1284,38.135,38.0294,38.1152,17300.0
2014-08-26 09:40:00,57.75,57.84,57.6,57.78,29000.0,38.1284,38.1878,38.0294,38.1482,29000.0
2014-08-26 09:50:00,57.79,57.8,57.69,57.76,8800.0,38.1548,38.1614,38.0888,38.135,8800.0
2014-08-26 10:00:00,57.77,57.78,57.62,57.62,9800.0,38.1416,38.1482,38.0426,38.0426,9800.0
2014-08-26 10:10:00,57.62,57.69,57.58,57.58,10100.0,38.0426,38.0888,38.0162,38.0162,10100.0
2014-08-26 10:20:00,57.59,57.63,57.54,57.58,14800.0,38.0228,38.0492,37.9898,38.0162,14800.0
2014-08-26 10:30:00,57.59,57.62,57.54,57.59,19500.0,38.0228,38.0426,37.9898,38.0228,19500.0
2014-08-26 10:40:00,57.61,57.76,57.6,57.76,57300.0,38.036,38.135,38.0294,38.135,57300.0
2014-08-26 10:50:00,57.76,57.8,57.73,57.77,17300.0,38.135,38.1614,38.1152,38.1416,17300.0
2014-08-26 11:00:00,57.79,57.82,57.76,57.77,15300.0,38.1548,38.1746,38.135,38.1416,15300.0
2014-08-26 11:10:00,57.76,57.81,57.74,57.81,23400.0,38.135,38.168,38.1218,38.168,23400.0
2014-08-26 11:20:00,57.8,57.9,57.8,57.88,19200.0,38.1614,38.2274,38.1614,38.2142,19200.0
2014-08-26 11:30:00,57.89,57.9,57.78,57.82,14500.0,38.2208,38.2274,38.1482,38.1746,14500.0
2014-08-26 11:40:00,57.83,57.9,57.83,57.88,11100.0,38.1812,38.2274,38.1812,38.2142,11100.0
2014-08-26 11:50:00,57.88,57.9,57.8,57.8,14300.0,38.2142,38.2274,38.1614,38.1614,14300.0
2014-08-26 12:00:00,57.82,57.86,57.79,57.83,17600.0,38.1746,38.201,38.1548,38.1812,17600.0
2014-08-26 12:10:00,57.82,57.83,57.77,57.77,17700.0,38.1746,38.1812,38.1416,38.1416,17700.0
2014-08-26 12:20:00,57.76,57.79,57.74,57.74,14300.0,38.135,38.1548,38.1218,38.1218,14300.0
2014-08-26 12:30:00,57.76,57.8,57.7,57.72,12100.0,38.135,38.1614,38.0954,38.1086,12100.0
2014-08-26 12:40:00,57.71,57.72,57.65,57.69,26000.0,38.102,38.1086,38.0624,38.0888,26000.0
2014-08-26 12:50:00,57.69,57.73,57.69,57.71,10900.0,38.0888,38.1152,38.0888,38.102,10900.0
2014-08-26 13:00:00,57.72,57.73,57.67,57.69,19100.0,38.1086,38.1152,38.0756,38.0888,19100.0
2014-08-26 13:10:00,57.69,57.73,57.68,57.71,9600.0,38.0888,38.1152,38.0822,38.102,9600.0
2014-08-26 13:20:00,57.71,57.75,57.7,57.71,13400.0,38.102,38.1284,38.0954,38.102,13400.0
2014-08-26 13:30:00,57.71,57.74,57.7,57.7,11800.0,38.102,38.1218,38.0954,38.0954,11800.0
2014-08-26 13:40:00,57.7,57.75,57.7,57.72,15300.0,38.0954,38.1284,38.0954,38.1086,15300.0
2014-08-26 13:50:00,57.71,57.72,57.69,57.71,17800.0,38.102,38.1086,38.0888,38.102,17800.0
2014-08-26 14:00:00,57.72,57.77,57.72,57.73,11600.0,38.1086,38.1416,38.1086,38.1152,11600.0
2014-08-26 14:10:00,57.72,57.82,57.72,57.81,13200.0,38.1086,38.1746,38.1086,38.168,13200.0
2014-08-26 14:20:00,57.8,57.86,57.8,57.86,13100.0,38.1614,38.201,38.1614,38.201,13100.0
2014-08-26 14:30:00,57.86,57.87,57.84,57.85,11400.0,38.201,38.2076,38.1878,38.1944,11400.0
2014-08-26 14:40:00,57.85,57.88,57.84,57.87,11600.0,38.1944,38.2142,38.1878,38.2076,11600.0
2014-08-26 14:50:00,57.86,57.9,57.86,57.88,16900.0,38.201,38.2274,38.201,38.2142,16900.0
2014-08-26 15:00:00,57.87,57.89,57.86,57.86,12600.0,38.2076,38.2208,38.201,38.201,12600.0
2014-08-26 15:10:00,57.85,57.9,57.84,57.88,19900.0,38.1944,38.2274,38.1878,38.2142,19900.0
2014-08-26 15:20:00,57.89,57.89,57.83,57.87,21500.0,38.2208,38.2208,38.1812,38.2076,21500.0
2014-08-26 15:30:00,57.86,57.87,57.84,57.86,25000.0,38.201,38.2076,38.1878,38.201,25000.0
2014-08-26 15:40:00,57.86,57.87,57.82,57.83,31700.0,38.201,38.2076,38.1746,38.1812,31700.0
2014-08-26 15:50:00,57.82,57.87,57.81,57.87,68800.0,38.1746,38.2076,38.168,38.2076,68800.0
2014-08-27 09:30:00,58.0,58.0,57.79,57.81,36300.0,38.2935,38.2935,38.1548,38.168,36300.0
2014-08-27 09:40:00,57.84,57.84,57.76,57.77,18700.0,38.1878,38.1878,38.135,38.1416,18700.0
2014-08-27 09:50:00,57.75,57.82,57.6,57.69,32800.0,38.1284,38.1746,38.0294,38.0888,32800.0
2014-08-27 10:00:00,57.67,57.7,57.62,57.69,58200.0,38.0756,38.0954,38.0426,38.0888,58200.0
2014-08-27 10:10:00,57.69,57.69,57.61,57.61,13300.0,38.0888,38.0888,38.036,38.036,13300.0
2014-08-27 10:20:00,57.63,57.65,57.53,57.54,43600.0,38.0492,38.0624,37.9832,37.9898,43600.0
2014-08-27 10:30:00,57.55,57.59,57.53,57.58,16600.0,37.9964,38.0228,37.9832,38.0162,16600.0
2014-08-27 10:40:00,57.57,57.63,57.57,57.63,13500.0,38.0096,38.0492,38.0096,38.0492,13500.0
2014-08-27 10:50:00,57.63,57.63,57.53,57.55,14400.0,38.0492,38.0492,37.9832,37.9964,14400.0
2014-08-27 11:00:00,57.54,57.58,57.54,57.54,20100.0,37.9898,38.0162,37.9898,37.9898,20100.0
2014-08-27 11:10:00,57.53,57.61,57.5,57.61,26300.0,37.9832,38.036,37.9633,38.036,26300.0
2014-08-27 11:20:00,57.61,57.63,57.48,57.48,16400.0,38.036,38.0492,37.9501,37.9501,16400.0
2014-08-27 11:30:00,57.48,57.53,57.45,57.52,27500.0,37.9501,37.9832,37.9303,37.9766,27500.0
2014-08-27 11:40:00,57.5,57.52,57.48,57.49,10200.0,37.9633,37.9766,37.9501,37.9567,10200.0
2014-08-27 11:50:00,57.48,57.52,57.45,57.45,10900.0,37.9501,37.9766,37.9303,37.9303,10900.0
2014-08-27 12:00:00,57.46,57.48,57.42,57.42,7000.0,37.9369,37.9501,37.9105,37.9105,7000.0
2014-08-27 12:10:00,57.42,57.42,57.38,57.39,9300.0,37.9105,37.9105,37.8841,37.8907,9300.0
2014-08-27 12:20:00,57.38,57.4,57.38,57.38,8600.0,37.8841,37.8973,37.8841,37.8841,8600.0
2014-08-27 12:30:00,57.38,57.42,57.36,57.42,16500.0,37.8841,37.9105,37.8709,37.9105,16500.0
2014-08-27 12:40:00,57.42,57.52,57.42,57.5,38800.0,37.9105,37.9766,37.9105,37.9633,38800.0
2014-08-27 12:50:00,57.51,57.51,57.49,57.5,10100.0,37.9699,37.9699,37.9567,37.9633,10100.0
2014-08-27 13:00:00,57.5,57.51,57.48,57.5,16600.0,37.9633,37.9699,37.9501,37.9633,16600.0
2014-08-27 13:10:00,57.49,57.51,57.48,57.5,28700.0,37.9567,37.9699,37.9501,37.9633,28700.0
2014-08-27 13:20:00,57.5,57.51,57.49,57.49,12900.0,37.9633,37.9699,37.9567,37.9567,12900.0
2014-08-27 13:30:00,57.5,57.5,57.49,57.5,2400.0,37.9633,37.9633,37.9567,37.9633,2400.0
2014-08-27 13:40:00,57.5,57.5,57.47,57.47,8900.0,37.9633,37.9633,37.9435,37.9435,8900.0
2014-08-27 13:50:00,57.46,57.48,57.45,57.45,11600.0,37.9369,37.9501,37.9303,37.9303,11600.0
2014-08-27 14:00:00,57.45,57.45,57.43,57.44,11500.0,37.9303,37.9303,37.9171,37.9237,11500.0
2014-08-27 14:10:00,57.44,57.47,57.43,57.44,10700.0,37.9237,37.9435,37.9171,37.9237,10700.0
2014-08-27 14:20:00,57.45,57.45,57.43,57.45,7700.0,37.9303,37.9303,37.9171,37.9303,7700.0
2014-08-27 14:30:00,57.45,57.49,57.44,57.44,12200.0,37.9303,37.9567,37.9237,37.9237,12200.0
2014-08-27 14:40:00,57.45,57.45,57.39,57.4,24500.0,37.9303,37.9303,37.8907,37.8973,24500.0
2014-08-27 14:50:00,57.4,57.43,57.33,57.33,35200.0,37.8973,37.9171,37.8511,37.8511,35200.0
2014-08-27 15:00:00,57.33,57.38,57.29,57.31,26600.0,37.8511,37.8841,37.8247,37.8379,26600.0
2014-08-27 15:10:00,57.31,57.36,57.29,57.33,19200.0,37.8379,37.8709,37.8247,37.8511,19200.0
2014-08-27 15:20:00,57.33,57.35,57.32,57.33,30100.0,37.8511,37.8643,37.8445,37.8511,30100.0
2014-08-27 15:30:00,57.33,57.39,57.33,57.38,31700.0,37.8511,37.8907,37.8511,37.8841,31700.0
2014-08-27 15:40:00,57.38,57.46,57.37,57.37,51900.0,37.8841,37.9369,37.8775,37.8775,51900.0
2014-08-27 15:50:00,57.38,57.4,57.36,57.38,77200.0,37.8841,37.8973,37.8709,37.8841,77200.0
2014-08-28 09:30:00,57.14,57.28,57.0,57.05,44000.0,37.7257,37.8181,37.6332,37.6662,44000.0
2014-08-28 09:40:00,57.03,57.17,56.98,57.11,31000.0,37.653,37.7455,37.62,37.7059,31000.0
2014-08-28 09:50:00,57.14,57.21,57.07,57.21,27000.0,37.7257,37.7719,37.6794,37.7719,27000.0
2014-08-28 10:00:00,57.2,57.39,57.16,57.39,26400.0,37.7653,37.8907,37.7389,37.8907,26400.0
2014-08-28 10:10:00,57.39,57.39,57.14,57.22,19100.0,37.8907,37.8907,37.7257,37.7785,19100.0
2014-08-28 10:20:00,57.22,57.29,57.21,57.27,21800.0,37.7785,37.8247,37.7719,37.8115,21800.0
2014-08-28 10:30:00,57.28,57.3,57.21,57.22,28100.0,37.8181,37.8313,37.7719,37.7785,28100.0
2014-08-28 10:40:00,57.22,57.48,57.2,57.45,33800.0,37.7785,37.9501,37.7653,37.9303,33800.0
2014-08-28 10:50:00,57.45,57.46,57.38,57.42,19900.0,37.9303,37.9369,37.8841,37.9105,19900.0
2014-08-28 11:00:00,57.42,57.51,57.41,57.51,37800.0,37.9105,37.9699,37.9039,37.9699,37800.0
2014-08-28 11:10:00,57.53,57.53,57.43,57.43,43900.0,37.9832,37.9832,37.9171,37.9171,43900.0
2014-08-28 11:20:00,57.44,57.44,57.31,57.35,46800.0,37.9237,37.9237,37.8379,37.8643,46800.0
2014-08-28 11:30:00,57.34,57.39,57.32,57.32,47500.0,37.8577,37.8907,37.8445,37.8445,47500.0
2014-08-28 11:40:00,57.32,57.35,57.31,57.33,15400.0,37.8445,37.8643,37.8379,37.8511,15400.0
2014-08-28 11:50:00,57.33,57.42,57.32,57.42,19200.0,37.8511,37.9105,37.8445,37.9105,19200.0
2014-08-28 12:00:00,57.42,57.47,57.39,57.39,18300.0,37.9105,37.9435,37.8907,37.8907,18300.0
2014-08-28 12:10:00,57.4,57.41,57.37,57.37,32200.0,37.8973,37.9039,37.8775,37.8775,32200.0
2014-08-28 12:20:00,57.37,57.4,57.36,57.38,14300.0,37.8775,37.8973,37.8709,37.8841,14300.0
2014-08-28 12:30:00,57.38,57.41,57.36,57.4,16200.0,37.8841,37.9039,37.8709,37.8973,16200.0
2014-08-28 12:40:00,57.41,57.41,57.38,57.4,21800.0,37.9039,37.9039,37.8841,37.8973,21800.0
2014-08-28 12:50:00,57.4,57.42,57.4,57.4,13700.0,37.8973,37.9105,37.8973,37.8973,13700.0
2014-08-28 13:00:00,57.41,57.41,57.37,57.4,42800.0,37.9039,37.9039,37.8775,37.8973,42800.0
2014-08-28 13:10:00,57.39,57.4,57.37,57.38,19900.0,37.8907,37.8973,37.8775,37.8841,19900.0
2014-08-28 13:20:00,57.38,57.38,57.36,57.37,22200.0,37.8841,37.8841,37.8709,37.8775,22200.0
2014-08-28 13:30:00,57.37,57.38,57.33,57.35,17800.0,37.8775,37.8841,37.8511,37.8643,17800.0
2014-08-28 13:40:00,57.36,57.36,57.34,57.34,10500.0,37.8709,37.8709,37.8577,37.8577,10500.0
2014-08-28 13:50:00,57.34,57.36,57.33,57.33,14200.0,37.8577,37.8709,37.8511,37.8511,14200.0
2014-08-28 14:00:00,57.33,57.35,57.32,57.33,15800.0,37.8511,37.8643,37.8445,37.8511,15800.0
2014-08-28 14:10:00,57.33,57.35,57.32,57.35,15700.0,37.8511,37.8643,37.8445,37.8643,15700.0
2014-08-28 14:20:00,57.35,57.35,57.29,57.3,26800.0,37.8643,37.8643,37.8247,37.8313,26800.0
2014-08-28 14:30:00,57.3,57.35,57.29,57.35,20700.0,37.8313,37.8643,37.8247,37.8643,20700.0
2014-08-28 14:40:00,57.35,57.36,57.29,57.3,29000.0,37.8643,37.8709,37.8247,37.8313,29000.0
2014-08-28 14:50:00,57.3,57.32,57.25,57.27,20000.0,37.8313,37.8445,37.7983,37.8115,20000.0
2014-08-28 15:00:00,57.26,57.28,57.24,57.24,22000.0,37.8049,37.8181,37.7917,37.7917,22000.0
2014-08-28 15:10:00,57.24,57.25,57.21,57.23,29600.0,37.7917,37.7983,37.7719,37.7851,29600.0
2014-08-28 15:20:00,57.23,57.26,57.22,57.22,38200.0,37.7851,37.8049,37.7785,37.7785,38200.0
2014-08-28 15:30:00,57.23,57.25,57.23,57.25,36300.0,37.7851,37.7983,37.7851,37.7983,36300.0
2014-08-28 15:40:00,57.25,57.25,57.15,57.16,69300.0,37.7983,37.7983,37.7323,37.7389,69300.0
2014-08-28 15:50:00,57.16,57.17,57.13,57.16,116400.0,37.7389,37.7455,37.7191,37.7389,116400.0
2014-08-29 09:30:00,57.33,57.5,57.24,57.44,22000.0,37.8511,37.9633,37.7917,37.9237,22000.0
2014-08-29 09:40:00,57.38,57.43,57.28,57.29,11300.0,37.8841,37.9171,37.8181,37.8247,11300.0
2014-08-29 09:50:00,57.3,57.32,57.26,57.31,7300.0,37.8313,37.8445,37.8049,37.8379,7300.0
2014-08-29 10:00:00,57.32,57.35,57.2,57.2,8600.0,37.8445,37.8643,37.7653,37.7653,8600.0
2014-08-29 10:10:00,57.2,57.2,57.12,57.13,10900.0,37.7653,37.7653,37.7125,37.7191,10900.0
2014-08-29 10:20:00,57.12,57.16,57.08,57.11,15000.0,37.7125,37.7389,37.686,37.7059,15000.0
2014-08-29 10:30:00,57.1,57.22,57.1,57.21,5800.0,37.6993,37.7785,37.6993,37.7719,5800.0
2014-08-29 10:40:00,57.2,57.23,57.2,57.22,8500.0,37.7653,37.7851,37.7653,37.7785,8500.0
2014-08-29 10:50:00,57.22,57.3,57.19,57.3,16500.0,37.7785,37.8313,37.7587,37.8313,16500.0
2014-08-29 11:00:00,57.3,57.35,57.29,57.3,15000.0,37.8313,37.8643,37.8247,37.8313,15000.0
2014-08-29 11:10:00,57.3,57.35,57.24,57.35,14600.0,37.8313,37.8643,37.7917,37.8643,14600.0
2014-08-29 11:20:00,57.35,57.4,57.3,57.31,31700.0,37.8643,37.8973,37.8313,37.8379,31700.0
2014-08-29 11:30:00,57.31,57.42,57.31,57.39,20400.0,37.8379,37.9105,37.8379,37.8907,20400.0
2014-08-29 11:40:00,57.39,57.39,57.34,57.36,16800.0,37.8907,37.8907,37.8577,37.8709,16800.0
2014-08-29 11:50:00,57.36,57.44,57.36,57.42,10200.0,37.8709,37.9237,37.8709,37.9105,10200.0
2014-08-29 12:00:00,57.42,57.45,57.41,57.42,7200.0,37.9105,37.9303,37.9039,37.9105,7200.0
2014-08-29 12:10:00,57.41,57.44,57.41,57.43,5500.0,37.9039,37.9237,37.9039,37.9171,5500.0
2014-08-29 12:20:00,57.42,57.44,57.38,57.4,8500.0,37.9105,37.9237,37.8841,37.8973,8500.0
2014-08-29 12:30:00,57.39,57.41,57.37,57.38,7200.0,37.8907,37.9039,37.8775,37.8841,7200.0
2014-08-29 12:40:00,57.38,57.39,57.33,57.37,7100.0,37.8841,37.8907,37.8511,37.8775,7100.0
2014-08-29 12:50:00,57.37,57.37,57.3,57.31,8800.0,37.8775,37.8775,37.8313,37.8379,8800.0
2014-08-29 13:00:00,57.3,57.3,57.25,57.26,4400.0,37.8313,37.8313,37.7983,37.8049,4400.0
2014-08-29 13:10:00,57.25,57.26,57.24,57.24,2600.0,37.7983,37.8049,37.7917,37.7917,2600.0
2014-08-29 13:20:00,57.23,57.24,57.18,57.18,8100.0,37.7851,37.7917,37.7521,37.7521,8100.0
2014-08-29 13:30:00,57.2,57.22,57.19,57.21,5400.0,37.7653,37.7785,37.7587,37.7719,5400.0
2014-08-29 13:40:00,57.21,57.21,57.19,57.21,4600.0,37.7719,37.7719,37.7587,37.7719,4600.0
2014-08-29 13:50:00,57.2,57.21,57.19,57.2,5900.0,37.7653,37.7719,37.7587,37.7653,5900.0
2014-08-29 14:00:00,57.2,57.21,57.15,57.19,9500.0,37.7653,37.7719,37.7323,37.7587,9500.0
2014-08-29 14:10:00,57.19,57.19,57.12,57.14,19400.0,37.7587,37.7587,37.7125,37.7257,19400.0
2014-08-29 14:20:00,57.14,57.22,57.14,57.22,13200.0,37.7257,37.7785,37.7257,37.7785,13200.0
2014-08-29 14:30:00,57.22,57.22,57.16,57.16,13300.0,37.7785,37.7785,37.7389,37.7389,13300.0
2014-08-29 14:40:00,57.17,57.18,57.15,57.16,9800.0,37.7455,37.7521,37.7323,37.7389,9800.0
2014-08-29 14:50:00,57.15,57.15,57.13,57.15,5700.0,37.7323,37.7323,37.7191,37.7323,5700.0
2014-08-29 15:00:00,57.14,57.17,57.12,57.17,24500.0,37.7257,37.7455,37.7125,37.7455,24500.0
2014-08-29 15:10:00,57.17,57.2,57.15,57.2,15300.0,37.7455,37.7653,37.7323,37.7653,15300.0
2014-08-29 15:20:00,57.2,57.21,57.13,57.14,20700.0,37.7653,37.7719,37.7191,37.7257,20700.0
2014-08-29 15:30:00,57.15,57.27,57.14,57.21,28200.0,37.7323,37.8115,37.7257,37.7719,28200.0
2014-08-29 15:40:00,57.2,57.23,57.18,57.21,85000.0,37.7653,37.7851,37.7521,37.7719,85000.0
2014-08-29 15:50:00,57.21,57.28,57.11,57.17,387600.0,37.7719,37.8181,37.7059,37.7455,387600.0
2014-09-02 09:30:00,57.23,57.5,57.23,57.49,55500.0,37.7851,37.9633,37.7851,37.9567,55500.0
2014-09-02 09:40:00,57.48,57.54,57.25,57.39,113600.0,37.9501,37.9898,37.7983,37.8907,113600.0
2014-09-02 09:50:00,57.4,57.49,57.35,57.4,29500.0,37.8973,37.9567,37.8643,37.8973,29500.0
2014-09-02 10:00:00,57.41,57.55,57.37,57.5,84600.0,37.9039,37.9964,37.8775,37.9633,84600.0
2014-09-02 10:10:00,57.56,57.68,57.55,57.56,38200.0,38.003,38.0822,37.9964,38.003,38200.0
2014-09-02 10:20:00,57.57,57.69,57.52,57.69,82300.0,38.0096,38.0888,37.9766,38.0888,82300.0
2014-09-02 10:30:00,57.7,57.83,57.68,57.83,48300.0,38.0954,38.1812,38.0822,38.1812,48300.0
2014-09-02 10:40:00,57.85,57.92,57.79,57.8,30500.0,38.1944,38.2406,38.1548,38.1614,30500.0
2014-09-02 10:50:00,57.8,57.89,57.79,57.89,11100.0,38.1614,38.2208,38.1548,38.2208,11100.0
2014-09-02 11:00:00,57.89,57.96,57.89,57.94,30300.0,38.2208,38.2671,38.2208,38.2538,30300.0
2014-09-02 11:10:00,57.95,57.96,57.82,57.82,24100.0,38.2605,38.2671,38.1746,38.1746,24100.0
2014-09-02 11:20:00,57.82,57.85,57.72,57.73,19800.0,38.1746,38.1944,38.1086,38.1152,19800.0
2014-09-02 11:30:00,57.71,57.77,57.71,57.75,29000.0,38.102,38.1416,38.102,38.1284,29000.0
2014-09-02 11:40:00,57.76,57.77,57.73,57.74,23900.0,38.135,38.1416,38.1152,38.1218,23900.0
2014-09-02 11:50:00,57.74,57.74,57.65,57.69,14600.0,38.1218,38.1218,38.0624,38.0888,14600.0
2014-09-02 12:00:00,57.66,57.7,57.63,57.66,11500.0,38.069,38.0954,38.0492,38.069,11500.0
2014-09-02 12:10:00,57.67,57.8,57.66,57.8,39000.0,38.0756,38.1614,38.069,38.1614,39000.0
2014-09-02 12:20:00,57.79,57.82,57.77,57.79,20400.0,38.1548,38.1746,38.1416,38.1548,20400.0
2014-09-02 12:30:00,57.78,57.78,57.63,57.64,16700.0,38.1482,38.1482,38.0492,38.0558,16700.0
2014-09-02 12:40:00,57.64,57.67,57.56,57.6,11900.0,38.0558,38.0756,38.003,38.0294,11900.0
2014-09-02 12:50:00,57.6,57.61,57.57,57.58,15300.0,38.0294,38.036,38.0096,38.0162,15300.0
2014-09-02 13:00:00,57.58,57.68,57.57,57.68,23500.0,38.0162,38.0822,38.0096,38.0822,23500.0
2014-09-02 13:10:00,57.69,57.7,57.67,57.68,8100.0,38.0888,38.0954,38.0756,38.0822,8100.0
2014-09-02 13:20:00,57.68,57.75,57.58,57.58,51800.0,38.0822,38.1284,38.0162,38.0162,51800.0
2014-09-02 13:30:00,57.59,57.61,57.57,57.59,12400.0,38.0228,38.036,38.0096,38.0228,12400.0
2014-09-02 13:40:00,57.6,57.61,57.58,57.61,12200.0,38.0294,38.036,38.0162,38.036,12200.0
2014-09-02 13:50:00,57.62,57.68,57.62,57.67,13400.0,38.0426,38.0822,38.0426,38.0756,13400.0
2014-09-02 14:00:00,57.66,57.7,57.65,57.66,98900.0,38.069,38.0954,38.0624,38.069,98900.0
2014-09-02 14:10:00,57.66,57.7,57.59,57.7,94700.0,38.069,38.0954,38.0228,38.0954,94700.0
2014-09-02 14:20:00,57.7,57.81,57.7,57.8,28700.0,38.0954,38.168,38.0954,38.1614,28700.0
2014-09-02 14:30:00,57.8,57.88,57.77,57.88,46700.0,38.1614,38.2142,38.1416,38.2142,46700.0
2014-09-02 14:40:00,57.86,57.9,57.84,57.9,43500.0,38.201,38.2274,38.1878,38.2274,43500.0
2014-09-02 14:50:00,57.9,57.91,57.87,57.87,27600.0,38.2274,38.234,38.2076,38.2076,27600.0
2014-09-02 15:00:00,57.87,57.91,57.87,57.89,23500.0,38.2076,38.234,38.2076,38.2208,23500.0
2014-09-02 15:10:00,57.89,57.91,57.87,57.9,27900.0,38.2208,38.234,38.2076,38.2274,27900.0
2014-09-02 15:20:00,57.9,57.9,57.85,57.89,56800.0,38.2274,38.2274,38.1944,38.2208,56800.0
2014-09-02 15:30:00,57.89,58.0,57.88,57.98,73800.0,38.2208,38.2935,38.2142,38.2803,73800.0
2014-09-02 15:40:00,57.98,58.04,57.95,58.01,120000.0,38.2803,38.3199,38.2605,38.3001,120000.0
2014-09-02 15:50:00,58.01,58.1,58.01,58.08,164100.0,38.3001,38.3595,38.3001,38.3463,164100.0
2014-09-03 09:30:00,58.21,58.46,57.97,57.99,49500.0,38.4321,38.5972,38.2737,38.2869,49500.0
2014-09-03 09:40:00,57.96,58.2,57.96,58.09,22500.0,38.2671,38.4255,38.2671,38.3529,22500.0
2014-09-03 09:50:00,58.1,58.33,58.09,58.26,38100.0,38.3595,38.5113,38.3529,38.4651,38100.0
2014-09-03 10:00:00,58.25,58.27,58.14,58.2,31500.0,38.4585,38.4717,38.3859,38.4255,31500.0
2014-09-03 10:10:00,58.18,58.28,58.14,58.25,38000.0,38.4123,38.4783,38.3859,38.4585,38000.0
2014-09-03 10:20:00,58.26,58.26,58.16,58.2,30200.0,38.4651,38.4651,38.3991,38.4255,30200.0
2014-09-03 10:30:00,58.2,58.45,58.2,58.39,47000.0,38.4255,38.5906,38.4255,38.551,47000.0
2014-09-03 10:40:00,58.39,58.41,58.29,58.3,38000.0,38.551,38.5642,38.4849,38.4915,38000.0
2014-09-03 10:50:00,58.3,58.3,58.26,58.3,23400.0,38.4915,38.4915,38.4651,38.4915,23400.0
2014-09-03 11:00:00,58.3,58.32,58.25,58.28,39100.0,38.4915,38.5047,38.4585,38.4783,39100.0
2014-09-03 11:10:00,58.28,58.28,58.11,58.16,22400.0,38.4783,38.4783,38.3661,38.3991,22400.0
2014-09-03 11:20:00,58.16,58.23,58.07,58.08,22900.0,38.3991,38.4453,38.3397,38.3463,22900.0
2014-09-03 11:30:00,58.05,58.09,58.02,58.05,18200.0,38.3265,38.3529,38.3067,38.3265,18200.0
2014-09-03 11:40:00,58.07,58.1,57.98,58.01,11700.0,38.3397,38.3595,38.2803,38.3001,11700.0
2014-09-03 11:50:00,58.0,58.08,57.99,58.01,19800.0,38.2935,38.3463,38.2869,38.3001,19800.0
2014-09-03 12:00:00,58.0,58.05,57.98,58.02,12400.0,38.2935,38.3265,38.2803,38.3067,12400.0
2014-09-03 12:10:00,58.02,58.14,58.02,58.11,7200.0,38.3067,38.3859,38.3067,38.3661,7200.0
2014-09-03 12:20:00,58.13,58.13,58.08,58.1,8500.0,38.3793,38.3793,38.3463,38.3595,8500.0
2014-09-03 12:30:00,58.09,58.1,58.04,58.08,9600.0,38.3529,38.3595,38.3199,38.3463,9600.0
2014-09-03 12:40:00,58.08,58.11,58.07,58.07,10300.0,38.3463,38.3661,38.3397,38.3397,10300.0
2014-09-03 12:50:00,58.07,58.07,58.02,58.05,21700.0,38.3397,38.3397,38.3067,38.3265,21700.0
2014-09-03 13:00:00,58.04,58.07,58.03,58.05,7700.0,38.3199,38.3397,38.3133,38.3265,7700.0
2014-09-03 13:10:00,58.05,58.07,58.03,58.05,11700.0,38.3265,38.3397,38.3133,38.3265,11700.0
2014-09-03 13:20:00,58.05,58.13,58.03,58.07,15000.0,38.3265,38.3793,38.3133,38.3397,15000.0
2014-09-03 13:30:00,58.08,58.12,58.04,58.04,5800.0,38.3463,38.3727,38.3199,38.3199,5800.0
2014-09-03 13:40:00,58.05,58.06,58.0,58.0,8600.0,38.3265,38.3331,38.2935,38.2935,8600.0
2014-09-03 13:50:00,58.0,58.0,57.94,58.0,16600.0,38.2935,38.2935,38.2538,38.2935,16600.0
2014-09-03 14:00:00,58.01,58.01,57.95,57.95,8900.0,38.3001,38.3001,38.2605,38.2605,8900.0
2014-09-03 14:10:00,57.95,57.99,57.94,57.96,13700.0,38.2605,38.2869,38.2538,38.2671,13700.0
2014-09-03 14:20:00,57.96,58.02,57.95,58.0,38700.0,38.2671,38.3067,38.2605,38.2935,38700.0
2014-09-03 14:30:00,58.01,58.04,58.0,58.01,24300.0,38.3001,38.3199,38.2935,38.3001,24300.0
2014-09-03 14:40:00,58.01,58.07,58.01,58.01,29100.0,38.3001,38.3397,38.3001,38.3001,29100.0
2014-09-03 14:50:00,58.0,58.02,57.99,58.0,54900.0,38.2935,38.3067,38.2869,38.2935,54900.0
2014-09-03 15:00:00,58.0,58.01,57.88,57.92,75300.0,38.2935,38.3001,38.2142,38.2406,75300.0
2014-09-03 15:10:00,57.92,57.99,57.89,57.99,42600.0,38.2406,38.2869,38.2208,38.2869,42600.0
2014-09-03 15:20:00,57.98,58.01,57.94,58.0,64200.0,38.2803,38.3001,38.2538,38.2935,64200.0
2014-09-03 15:30:00,58.0,58.06,57.98,58.03,75600.0,38.2935,38.3331,38.2803,38.3133,75600.0
2014-09-03 15:40:00,58.03,58.04,57.99,58.0,72900.0,38.3133,38.3199,38.2869,38.2935,72900.0
2014-09-03 15:50:00,58.01,58.1,58.0,58.06,141000.0,38.3001,38.3595,38.2935,38.3331,141000.0
2014-09-04 09:30:00,58.12,58.32,58.05,58.32,24500.0,38.3727,38.5047,38.3265,38.5047,24500.0
2014-09-04 09:40:00,58.33,58.43,58.3,58.37,8800.0,38.5113,38.5774,38.4915,38.5377,8800.0
2014-09-04 09:50:00,58.37,58.44,58.35,58.4,18600.0,38.5377,38.584,38.5245,38.5576,18600.0
2014-09-04 10:00:00,58.39,58.44,58.33,58.44,11400.0,38.551,38.584,38.5113,38.584,11400.0
2014-09-04 10:10:00,58.43,58.49,58.42,58.44,11500.0,38.5774,38.617,38.5708,38.584,11500.0
2014-09-04 10:20:00,58.42,58.45,58.41,58.42,12200.0,38.5708,38.5906,38.5642,38.5708,12200.0
2014-09-04 10:30:00,58.43,58.46,58.34,58.35,15700.0,38.5774,38.5972,38.5179,38.5245,15700.0
2014-09-04 10:40:00,58.34,58.34,58.29,58.34,18800.0,38.5179,38.5179,38.4849,38.5179,18800.0
2014-09-04 10:50:00,58.35,58.35,58.25,58.29,14600.0,38.5245,38.5245,38.4585,38.4849,14600.0
2014-09-04 11:00:00,58.3,58.31,58.27,58.28,10900.0,38.4915,38.4981,38.4717,38.4783,10900.0
2014-09-04 11:10:00,58.28,58.31,58.26,58.26,7400.0,38.4783,38.4981,38.4651,38.4651,7400.0
2014-09-04 11:20:00,58.27,58.28,58.17,58.17,16700.0,38.4717,38.4783,38.4057,38.4057,16700.0
2014-09-04 11:30:00,58.18,58.18,58.13,58.15,12000.0,38.4123,38.4123,38.3793,38.3925,12000.0
2014-09-04 11:40:00,58.14,58.15,58.1,58.14,18800.0,38.3859,38.3925,38.3595,38.3859,18800.0
2014-09-04 11:50:00,58.13,58.15,58.07,58.09,20700.0,38.3793,38.3925,38.3397,38.3529,20700.0
2014-09-04 12:00:00,58.09,58.1,58.06,58.07,19600.0,38.3529,38.3595,38.3331,38.3397,19600.0
2014-09-04 12:10:00,58.07,58.1,58.06,58.06,8600.0,38.3397,38.3595,38.3331,38.3331,8600.0
2014-09-04 12:20:00,58.06,58.08,58.01,58.03,8800.0,38.3331,38.3463,38.3001,38.3133,8800.0
2014-09-04 12:30:00,58.03,58.06,58.01,58.05,7200.0,38.3133,38.3331,38.3001,38.3265,7200.0
2014-09-04 12:40:00,58.05,58.08,58.03,58.04,10500.0,38.3265,38.3463,38.3133,38.3199,10500.0
2014-09-04 12:50:00,58.04,58.06,58.03,58.04,5500.0,38.3199,38.3331,38.3133,38.3199,5500.0
2014-09-04 13:00:00,58.04,58.09,58.03,58.09,10200.0,38.3199,38.3529,38.3133,38.3529,10200.0
2014-09-04 13:10:00,58.08,58.1,58.07,58.07,5200.0,38.3463,38.3595,38.3397,38.3397,5200.0
2014-09-04 13:20:00,58.06,58.09,58.06,58.07,6900.0,38.3331,38.3529,38.3331,38.3397,6900.0
2014-09-04 13:30:00,58.06,58.11,58.05,58.07,18700.0,38.3331,38.3661,38.3265,38.3397,18700.0
2014-09-04 13:40:00,58.06,58.08,58.06,58.07,6700.0,38.3331,38.3463,38.3331,38.3397,6700.0
2014-09-04 13:50:00,58.07,58.12,58.07,58.09,11800.0,38.3397,38.3727,38.3397,38.3529,11800.0
2014-09-04 14:00:00,58.08,58.14,58.07,58.09,9900.0,38.3463,38.3859,38.3397,38.3529,9900.0
2014-09-04 14:10:00,58.08,58.11,58.08,58.09,6900.0,38.3463,38.3661,38.3463,38.3529,6900.0
2014-09-04 14:20:00,58.09,58.1,58.03,58.05,12100.0,38.3529,38.3595,38.3133,38.3265,12100.0
2014-09-04 14:30:00,58.05,58.05,57.92,57.93,14500.0,38.3265,38.3265,38.2406,38.2472,14500.0
2014-09-04 14:40:00,57.93,57.94,57.89,57.89,10300.0,38.2472,38.2538,38.2208,38.2208,10300.0
2014-09-04 14:50:00,57.88,57.9,57.78,57.8,18600.0,38.2142,38.2274,38.1482,38.1614,18600.0
2014-09-04 15:00:00,57.8,57.81,57.76,57.77,17000.0,38.1614,38.168,38.135,38.1416,17000.0
2014-09-04 15:10:00,57.76,57.76,57.6,57.63,26400.0,38.135,38.135,38.0294,38.0492,26400.0
2014-09-04 15:20:00,57.63,57.7,57.61,57.68,15200.0,38.0492,38.0954,38.036,38.0822,15200.0
2014-09-04 15:30:00,57.69,57.72,57.66,57.66,34000.0,38.0888,38.1086,38.069,38.069,34000.0
2014-09-04 15:40:00,57.65,57.68,57.64,57.67,42000.0,38.0624,38.0822,38.0558,38.0756,42000.0
2014-09-04 15:50:00,57.67,57.7,57.65,57.69,60600.0,38.0756,38.0954,38.0624,38.0888,60600.0
2014-09-05 09:30:00,57.58,57.85,57.3,57.42,29000.0,38.0162,38.1944,37.8313,37.9105,29000.0
2014-09-05 09:40:00,57.43,57.67,57.36,57.67,7200.0,37.9171,38.0756,37.8709,38.0756,7200.0
2014-09-05 09:50:00,57.69,57.72,57.57,57.69,7500.0,38.0888,38.1086,38.0096,38.0888,7500.0
2014-09-05 10:00:00,57.65,57.67,57.57,57.61,6900.0,38.0624,38.0756,38.0096,38.036,6900.0
2014-09-05 10:10:00,57.64,57.64,57.5,57.5,6000.0,38.0558,38.0558,37.9633,37.9633,6000.0
2014-09-05 10:20:00,57.52,57.61,57.52,57.54,6300.0,37.9766,38.036,37.9766,37.9898,6300.0
2014-09-05 10:30:00,57.52,57.54,57.43,57.43,7900.0,37.9766,37.9898,37.9171,37.9171,7900.0
2014-09-05 10:40:00,57.42,57.51,57.38,57.43,10400.0,37.9105,37.9699,37.8841,37.9171,10400.0
2014-09-05 10:50:00,57.44,57.53,57.44,57.52,6700.0,37.9237,37.9832,37.9237,37.9766,6700.0
2014-09-05 11:00:00,57.52,57.67,57.52,57.65,12100.0,37.9766,38.0756,37.9766,38.0624,12100.0
2014-09-05 11:10:00,57.66,57.72,57.65,57.71,19300.0,38.069,38.1086,38.0624,38.102,19300.0
2014-09-05 11:20:00,57.72,57.76,57.68,57.71,13900.0,38.1086,38.135,38.0822,38.102,13900.0
2014-09-05 11:30:00,57.73,57.73,57.62,57.62,6900.0,38.1152,38.1152,38.0426,38.0426,6900.0
2014-09-05 11:40:00,57.62,57.71,57.62,57.63,4900.0,38.0426,38.102,38.0426,38.0492,4900.0
2014-09-05 11:50:00,57.64,57.76,57.63,57.71,7900.0,38.0558,38.135,38.0492,38.102,7900.0
2014-09-05 12:00:00,57.7,57.72,57.67,57.67,7100.0,38.0954,38.1086,38.0756,38.0756,7100.0
2014-09-05 12:10:00,57.67,57.75,57.67,57.71,7000.0,38.0756,38.1284,38.0756,38.102,7000.0
2014-09-05 12:20:00,57.7,57.79,57.68,57.78,7100.0,38.0954,38.1548,38.0822,38.1482,7100.0
2014-09-05 12:30:00,57.78,57.88,57.77,57.85,8300.0,38.1482,38.2142,38.1416,38.1944,8300.0
2014-09-05 12:40:00,57.85,57.91,57.85,57.87,4500.0,38.1944,38.234,38.1944,38.2076,4500.0
2014-09-05 12:50:00,57.87,57.88,57.86,57.86,2700.0,38.2076,38.2142,38.201,38.201,2700.0
2014-09-05 13:00:00,57.85,57.92,57.83,57.92,6800.0,38.1944,38.2406,38.1812,38.2406,6800.0
2014-09-05 13:10:00,57.9,57.93,57.89,57.92,4600.0,38.2274,38.2472,38.2208,38.2406,4600.0
2014-09-05 13:20:00,57.92,57.92,57.88,57.91,7400.0,38.2406,38.2406,38.2142,38.234,7400.0
2014-09-05 13:30:00,57.93,57.95,57.91,57.95,13700.0,38.2472,38.2605,38.234,38.2605,13700.0
2014-09-05 13:40:00,57.95,57.95,57.91,57.93,15300.0,38.2605,38.2605,38.234,38.2472,15300.0
2014-09-05 13:50:00,57.93,57.95,57.89,57.95,15300.0,38.2472,38.2605,38.2208,38.2605,15300.0
2014-09-05 14:00:00,57.95,58.05,57.95,58.01,16500.0,38.2605,38.3265,38.2605,38.3001,16500.0
2014-09-05 14:10:00,58.0,58.01,57.98,57.98,7400.0,38.2935,38.3001,38.2803,38.2803,7400.0
2014-09-05 14:20:00,57.97,58.02,57.96,58.02,12600.0,38.2737,38.3067,38.2671,38.3067,12600.0
2014-09-05 14:30:00,58.03,58.03,57.97,58.0,10200.0,38.3133,38.3133,38.2737,38.2935,10200.0
2014-09-05 14:40:00,58.0,58.0,57.94,57.98,11200.0,38.2935,38.2935,38.2538,38.2803,11200.0
2014-09-05 14:50:00,57.98,58.02,57.98,58.02,12000.0,38.2803,38.3067,38.2803,38.3067,12000.0
2014-09-05 15:00:00,58.02,58.02,57.94,57.98,16700.0,38.3067,38.3067,38.2538,38.2803,16700.0
2014-09-05 15:10:00,57.98,57.99,57.9,57.91,23000.0,38.2803,38.2869,38.2274,38.234,23000.0
2014-09-05 15:20:00,57.9,57.97,57.9,57.94,32200.0,38.2274,38.2737,38.2274,38.2538,32200.0
2014-09-05 15:30:00,57.95,57.97,57.91,57.92,43100.0,38.2605,38.2737,38.234,38.2406,43100.0
2014-09-05 15:40:00,57.92,58.0,57.9,57.91,72300.0,38.2406,38.2935,38.2274,38.234,72300.0
2014-09-05 15:50:00,57.92,57.98,57.9,57.92,127400.0,38.2406,38.2803,38.2274,38.2406,127400.0
2014-09-08 09:30:00,57.72,57.84,57.63,57.79,44200.0,38.1086,38.1878,38.0492,38.1548,44200.0
2014-09-08 09:40:00,57.79,57.96,57.73,57.76,41000.0,38.1548,38.2671,38.1152,38.135,41000.0
2014-09-08 09:50:00,57.76,57.85,57.74,57.81,10400.0,38.135,38.1944,38.1218,38.168,10400.0
2014-09-08 10:00:00,57.81,57.89,57.78,57.78,6000.0,38.168,38.2208,38.1482,38.1482,6000.0
2014-09-08 10:10:00,57.8,57.87,57.76,57.84,109600.0,38.1614,38.2076,38.135,38.1878,109600.0
2014-09-08 10:20:00,57.81,57.9,57.8,57.85,7100.0,38.168,38.2274,38.1614,38.1944,7100.0
2014-09-08 10:30:00,57.86,57.86,57.69,57.7,71500.0,38.201,38.201,38.0888,38.0954,71500.0
2014-09-08 10:40:00,57.7,57.77,57.69,57.75,9200.0,38.0954,38.1416,38.0888,38.1284,9200.0
2014-09-08 10:50:00,57.74,57.77,57.66,57.69,22000.0,38.1218,38.1416,38.069,38.0888,22000.0
2014-09-08 11:00:00,57.69,57.74,57.65,57.73,20800.0,38.0888,38.1218,38.0624,38.1152,20800.0
2014-09-08 11:10:00,57.73,57.73,57.66,57.69,25300.0,38.1152,38.1152,38.069,38.0888,25300.0
2014-09-08 11:20:00,57.7,57.74,57.69,57.71,26700.0,38.0954,38.1218,38.0888,38.102,26700.0
2014-09-08 11:30:00,57.69,57.72,57.62,57.64,40400.0,38.0888,38.1086,38.0426,38.0558,40400.0
2014-09-08 11:40:00,57.63,57.64,57.56,57.58,29300.0,38.0492,38.0558,38.003,38.0162,29300.0
2014-09-08 11:50:00,57.57,57.57,57.5,57.54,50100.0,38.0096,38.0096,37.9633,37.9898,50100.0
2014-09-08 12:00:00,57.55,57.57,57.51,57.55,73100.0,37.9964,38.0096,37.9699,37.9964,73100.0
2014-09-08 12:10:00,57.55,57.56,57.52,57.53,19100.0,37.9964,38.003,37.9766,37.9832,19100.0
2014-09-08 12:20:00,57.53,57.55,57.53,57.55,27500.0,37.9832,37.9964,37.9832,37.9964,27500.0
2014-09-08 12:30:00,57.55,57.63,57.55,57.62,27300.0,37.9964,38.0492,37.9964,38.0426,27300.0
2014-09-08 12:40:00,57.62,57.79,57.62,57.77,21900.0,38.0426,38.1548,38.0426,38.1416,21900.0
2014-09-08 12:50:00,57.77,57.83,57.71,57.72,38700.0,38.1416,38.1812,38.102,38.1086,38700.0
2014-09-08 13:00:00,57.72,57.72,57.63,57.64,53400.0,38.1086,38.1086,38.0492,38.0558,53400.0
2014-09-08 13:10:00,57.64,57.64,57.56,57.56,20700.0,38.0558,38.0558,38.003,38.003,20700.0
2014-09-08 13:20:00,57.55,57.65,57.55,57.63,27900.0,37.9964,38.0624,37.9964,38.0492,27900.0
2014-09-08 13:30:00,57.62,57.67,57.59,57.66,22300.0,38.0426,38.0756,38.0228,38.069,22300.0
2014-09-08 13:40:00,57.65,57.65,57.57,57.6,12800.0,38.0624,38.0624,38.0096,38.0294,12800.0
2014-09-08 13:50:00,57.62,57.62,57.58,57.62,7600.0,38.0426,38.0426,38.0162,38.0426,7600.0
2014-09-08 14:00:00,57.61,57.63,57.58,57.59,11500.0,38.036,38.0492,38.0162,38.0228,11500.0
2014-09-08 14:10:00,57.59,57.64,57.58,57.61,17200.0,38.0228,38.0558,38.0162,38.036,17200.0
2014-09-08 14:20:00,57.6,57.61,57.58,57.61,14400.0,38.0294,38.036,38.0162,38.036,14400.0
2014-09-08 14:30:00,57.61,57.63,57.58,57.6,11500.0,38.036,38.0492,38.0162,38.0294,11500.0
2014-09-08 14:40:00,57.59,57.63,57.59,57.61,19600.0,38.0228,38.0492,38.0228,38.036,19600.0
2014-09-08 14:50:00,57.62,57.63,57.6,57.6,20500.0,38.0426,38.0492,38.0294,38.0294,20500.0
2014-09-08 15:00:00,57.61,57.63,57.6,57.61,26700.0,38.036,38.0492,38.0294,38.036,26700.0
2014-09-08 15:10:00,57.61,57.63,57.6,57.61,21800.0,38.036,38.0492,38.0294,38.036,21800.0
2014-09-08 15:20:00,57.61,57.62,57.59,57.62,21900.0,38.036,38.0426,38.0228,38.0426,21900.0
2014-09-08 15:30:00,57.62,57.66,57.61,57.66,37000.0,38.0426,38.069,38.036,38.069,37000.0
2014-09-08 15:40:00,57.65,57.68,57.61,57.67,45600.0,38.0624,38.0822,38.036,38.0756,45600.0
2014-09-08 15:50:00,57.67,57.71,57.64,57.66,47800.0,38.0756,38.102,38.0558,38.069,47800.0
2014-09-09 09:30:00,57.69,57.8,57.54,57.72,45500.0,38.0888,38.1614,37.9898,38.1086,45500.0
2014-09-09 09:40:00,57.7,57.73,57.62,57.63,10000.0,38.0954,38.1152,38.0426,38.0492,10000.0
2014-09-09 09:50:00,57.61,57.68,57.55,57.63,43100.0,38.036,38.0822,37.9964,38.0492,43100.0
2014-09-09 10:00:00,57.62,57.75,57.56,57.72,28800.0,38.0426,38.1284,38.003,38.1086,28800.0
2014-09-09 10:10:00,57.72,57.72,57.64,57.65,18800.0,38.1086,38.1086,38.0558,38.0624,18800.0
2014-09-09 10:20:00,57.65,57.69,57.57,57.66,17700.0,38.0624,38.0888,38.0096,38.069,17700.0
2014-09-09 10:30:00,57.66,57.67,57.52,57.57,19000.0,38.069,38.0756,37.9766,38.0096,19000.0
2014-09-09 10:40:00,57.55,57.6,57.53,57.54,8900.0,37.9964,38.0294,37.9832,37.9898,8900.0
2014-09-09 10:50:00,57.53,57.57,57.51,57.56,14100.0,37.9832,38.0096,37.9699,38.003,14100.0
2014-09-09 11:00:00,57.57,57.65,57.54,57.64,6900.0,38.0096,38.0624,37.9898,38.0558,6900.0
2014-09-09 11:10:00,57.63,57.68,57.61,57.66,8600.0,38.0492,38.0822,38.036,38.069,8600.0
2014-09-09 11:20:00,57.66,57.66,57.56,57.57,4500.0,38.069,38.069,38.003,38.0096,4500.0
2014-09-09 11:30:00,57.57,57.61,57.56,57.6,8400.0,38.0096,38.036,38.003,38.0294,8400.0
2014-09-09 11:40:00,57.61,57.62,57.6,57.61,5700.0,38.036,38.0426,38.0294,38.036,5700.0
2014-09-09 11:50:00,57.61,57.63,57.56,57.62,12400.0,38.036,38.0492,38.003,38.0426,12400.0
2014-09-09 12:00:00,57.62,57.69,57.61,57.67,19000.0,38.0426,38.0888,38.036,38.0756,19000.0
2014-09-09 12:10:00,57.68,57.68,57.63,57.63,6600.0,38.0822,38.0822,38.0492,38.0492,6600.0
2014-09-09 12:20:00,57.61,57.66,57.6,57.61,7100.0,38.036,38.069,38.0294,38.036,7100.0
2014-09-09 12:30:00,57.63,57.67,57.63,57.67,9200.0,38.0492,38.0756,38.0492,38.0756,9200.0
2014-09-09 12:40:00,57.66,57.69,57.65,57.66,5000.0,38.069,38.0888,38.0624,38.069,5000.0
2014-09-09 12:50:00,57.66,57.68,57.62,57.65,16800.0,38.069,38.0822,38.0426,38.0624,16800.0
2014-09-09 13:00:00,57.64,57.7,57.62,57.62,16400.0,38.0558,38.0954,38.0426,38.0426,16400.0
2014-09-09 13:10:00,57.64,57.71,57.64,57.69,19700.0,38.0558,38.102,38.0558,38.0888,19700.0
2014-09-09 13:20:00,57.69,57.69,57.63,57.67,13900.0,38.0888,38.0888,38.0492,38.0756,13900.0
2014-09-09 13:30:00,57.68,57.72,57.67,57.69,20300.0,38.0822,38.1086,38.0756,38.0888,20300.0
2014-09-09 13:40:00,57.7,57.77,57.67,57.74,65200.0,38.0954,38.1416,38.0756,38.1218,65200.0
2014-09-09 13:50:00,57.75,57.76,57.71,57.71,15600.0,38.1284,38.135,38.102,38.102,15600.0
2014-09-09 14:00:00,57.71,57.71,57.61,57.61,10700.0,38.102,38.102,38.036,38.036,10700.0
2014-09-09 14:10:00,57.6,57.68,57.58,57.61,34900.0,38.0294,38.0822,38.0162,38.036,34900.0
2014-09-09 14:20:00,57.6,57.6,57.52,57.56,25000.0,38.0294,38.0294,37.9766,38.003,25000.0
2014-09-09 14:30:00,57.55,57.6,57.53,57.6,14100.0,37.9964,38.0294,37.9832,38.0294,14100.0
2014-09-09 14:40:00,57.59,57.62,57.56,57.61,17000.0,38.0228,38.0426,38.003,38.036,17000.0
2014-09-09 14:50:00,57.6,57.68,57.59,57.65,24100.0,38.0294,38.0822,38.0228,38.0624,24100.0
2014-09-09 15:00:00,57.64,57.65,57.52,57.54,29000.0,38.0558,38.0624,37.9766,37.9898,29000.0
2014-09-09 15:10:00,57.53,57.57,57.5,57.52,35200.0,37.9832,38.0096,37.9633,37.9766,35200.0
2014-09-09 15:20:00,57.51,57.51,57.45,57.5,101300.0,37.9699,37.9699,37.9303,37.9633,101300.0
2014-09-09 15:30:00,57.5,57.52,57.46,57.49,88400.0,37.9633,37.9766,37.9369,37.9567,88400.0
2014-09-09 15:40:00,57.49,57.51,57.47,57.51,47000.0,37.9567,37.9699,37.9435,37.9699,47000.0
2014-09-09 15:50:00,57.51,57.51,57.45,57.46,192800.0,37.9699,37.9699,37.9303,37.9369,192800.0
2014-09-10 09:30:00,57.6,57.64,57.3,57.3,62200.0,38.0294,38.0558,37.8313,37.8313,62200.0
2014-09-10 09:40:00,57.29,57.39,57.18,57.32,39900.0,37.8247,37.8907,37.7521,37.8445,39900.0
2014-09-10 09:50:00,57.32,57.32,57.24,57.24,35100.0,37.8445,37.8445,37.7917,37.7917,35100.0
2014-09-10 10:00:00,57.25,57.31,57.24,57.3,40500.0,37.7983,37.8379,37.7917,37.8313,40500.0
2014-09-10 10:10:00,57.29,57.3,57.18,57.19,25900.0,37.8247,37.8313,37.7521,37.7587,25900.0
2014-09-10 10:20:00,57.18,57.32,57.18,57.28,23900.0,37.7521,37.8445,37.7521,37.8181,23900.0
2014-09-10 10:30:00,57.27,57.31,57.21,57.29,25500.0,37.8115,37.8379,37.7719,37.8247,25500.0
2014-09-10 10:40:00,57.28,57.42,57.28,57.34,31400.0,37.8181,37.9105,37.8181,37.8577,31400.0
2014-09-10 10:50:00,57.35,57.44,57.35,57.41,18400.0,37.8643,37.9237,37.8643,37.9039,18400.0
2014-09-10 11:00:00,57.41,57.45,57.36,57.37,17000.0,37.9039,37.9303,37.8709,37.8775,17000.0
2014-09-10 11:10:00,57.37,57.47,57.36,57.47,18000.0,37.8775,37.9435,37.8709,37.9435,18000.0
2014-09-10 11:20:00,57.45,57.51,57.44,57.49,33400.0,37.9303,37.9699,37.9237,37.9567,33400.0
2014-09-10 11:30:00,57.5,57.5,57.43,57.49,16100.0,37.9633,37.9633,37.9171,37.9567,16100.0
2014-09-10 11:40:00,57.5,57.54,57.49,57.52,18600.0,37.9633,37.9898,37.9567,37.9766,18600.0
2014-09-10 11:50:00,57.53,57.59,57.51,57.59,30000.0,37.9832,38.0228,37.9699,38.0228,30000.0
2014-09-10 12:00:00,57.59,57.59,57.53,57.59,16100.0,38.0228,38.0228,37.9832,38.0228,16100.0
2014-09-10 12:10:00,57.59,57.63,57.56,57.62,21000.0,38.0228,38.0492,38.003,38.0426,21000.0
2014-09-10 12:20:00,57.62,57.7,57.59,57.69,16600.0,38.0426,38.0954,38.0228,38.0888,16600.0
2014-09-10 12:30:00,57.7,57.7,57.64,57.68,17000.0,38.0954,38.0954,38.0558,38.0822,17000.0
2014-09-10 12:40:00,57.68,57.71,57.66,57.71,15500.0,38.0822,38.102,38.069,38.102,15500.0
2014-09-10 12:50:00,57.71,57.71,57.65,57.65,11800.0,38.102,38.102,38.0624,38.0624,11800.0
2014-09-10 13:00:00,57.66,57.77,57.66,57.77,20000.0,38.069,38.1416,38.069,38.1416,20000.0
2014-09-10 13:10:00,57.78,57.83,57.68,57.68,37000.0,38.1482,38.1812,38.0822,38.0822,37000.0
2014-09-10 13:20:00,57.68,57.68,57.65,57.67,6900.0,38.0822,38.0822,38.0624,38.0756,6900.0
2014-09-10 13:30:00,57.67,57.73,57.64,57.66,112600.0,38.0756,38.1152,38.0558,38.069,112600.0
2014-09-10 13:40:00,57.65,57.66,57.6,57.65,18100.0,38.0624,38.069,38.0294,38.0624,18100.0
2014-09-10 13:50:00,57.65,57.67,57.62,57.62,21800.0,38.0624,38.0756,38.0426,38.0426,21800.0
2014-09-10 14:00:00,57.62,57.64,57.55,57.55,13200.0,38.0426,38.0558,37.9964,37.9964,13200.0
2014-09-10 14:10:00,57.55,57.6,57.55,57.59,13000.0,37.9964,38.0294,37.9964,38.0228,13000.0
2014-09-10 14:20:00,57.58,57.62,57.57,57.61,15200.0,38.0162,38.0426,38.0096,38.036,15200.0
2014-09-10 14:30:00,57.6,57.64,57.58,57.6,29300.0,38.0294,38.0558,38.0162,38.0294,29300.0
2014-09-10 14:40:00,57.6,57.63,57.6,57.62,21200.0,38.0294,38.0492,38.0294,38.0426,21200.0
2014-09-10 14:50:00,57.61,57.63,57.59,57.62,32400.0,38.036,38.0492,38.0228,38.0426,32400.0
2014-09-10 15:00:00,57.6,57.69,57.6,57.66,41900.0,38.0294,38.0888,38.0294,38.069,41900.0
2014-09-10 15:10:00,57.65,57.7,57.64,57.69,33500.0,38.0624,38.0954,38.0558,38.0888,33500.0
2014-09-10 15:20:00,57.68,57.7,57.67,57.69,102000.0,38.0822,38.0954,38.0756,38.0888,102000.0
2014-09-10 15:30:00,57.69,57.7,57.67,57.69,57600.0,38.0888,38.0954,38.0756,38.0888,57600.0
2014-09-10 15:40:00,57.7,57.71,57.67,57.71,60400.0,38.0954,38.102,38.0756,38.102,60400.0
2014-09-10 15:50:00,57.72,57.74,57.64,57.69,102100.0,38.1086,38.1218,38.0558,38.0888,102100.0
2014-09-11 09:30:00,57.52,57.65,57.45,57.45,23000.0,37.9766,38.0624,37.9303,37.9303,23000.0
2014-09-11 09:40:00,57.48,57.54,57.41,57.53,20200.0,37.9501,37.9898,37.9039,37.9832,20200.0
2014-09-11 09:50:00,57.52,57.62,57.48,57.62,36200.0,37.9766,38.0426,37.9501,38.0426,36200.0
2014-09-11 10:00:00,57.61,57.71,57.61,57.66,64700.0,38.036,38.102,38.036,38.069,64700.0
2014-09-11 10:10:00,57.65,57.69,57.59,57.69,18600.0,38.0624,38.0888,38.0228,38.0888,18600.0
2014-09-11 10:20:00,57.69,57.72,57.63,57.63,45500.0,38.0888,38.1086,38.0492,38.0492,45500.0
2014-09-11 10:30:00,57.61,57.66,57.57,57.59,11500.0,38.036,38.069,38.0096,38.0228,11500.0
2014-09-11 10:40:00,57.58,57.58,57.48,57.52,12200.0,38.0162,38.0162,37.9501,37.9766,12200.0
2014-09-11 10:50:00,57.52,57.65,57.49,57.63,21100.0,37.9766,38.0624,37.9567,38.0492,21100.0
2014-09-11 11:00:00,57.64,57.7,57.61,57.64,13600.0,38.0558,38.0954,38.036,38.0558,13600.0
2014-09-11 11:10:00,57.64,57.71,57.63,57.69,18400.0,38.0558,38.102,38.0492,38.0888,18400.0
2014-09-11 11:20:00,57.7,57.71,57.65,57.67,14600.0,38.0954,38.102,38.0624,38.0756,14600.0
2014-09-11 11:30:00,57.69,57.71,57.65,57.67,27700.0,38.0888,38.102,38.0624,38.0756,27700.0
2014-09-11 11:40:00,57.69,57.71,57.65,57.7,12500.0,38.0888,38.102,38.0624,38.0954,12500.0
2014-09-11 11:50:00,57.7,57.7,57.65,57.67,6600.0,38.0954,38.0954,38.0624,38.0756,6600.0
2014-09-11 12:00:00,57.68,57.7,57.67,57.68,12500.0,38.0822,38.0954,38.0756,38.0822,12500.0
2014-09-11 12:10:00,57.67,57.68,57.65,57.66,7700.0,38.0756,38.0822,38.0624,38.069,7700.0
2014-09-11 12:20:00,57.67,57.71,57.66,57.7,20800.0,38.0756,38.102,38.069,38.0954,20800.0
2014-09-11 12:30:00,57.69,57.7,57.65,57.65,15900.0,38.0888,38.0954,38.0624,38.0624,15900.0
2014-09-11 12:40:00,57.65,57.69,57.61,57.61,7900.0,38.0624,38.0888,38.036,38.036,7900.0
2014-09-11 12:50:00,57.62,57.65,57.59,57.64,6900.0,38.0426,38.0624,38.0228,38.0558,6900.0
2014-09-11 13:00:00,57.64,57.66,57.6,57.64,7200.0,38.0558,38.069,38.0294,38.0558,7200.0
2014-09-11 13:10:00,57.64,57.65,57.59,57.6,7500.0,38.0558,38.0624,38.0228,38.0294,7500.0
2014-09-11 13:20:00,57.61,57.61,57.47,57.5,9800.0,38.036,38.036,37.9435,37.9633,9800.0
2014-09-11 13:30:00,57.5,57.54,57.48,57.53,13600.0,37.9633,37.9898,37.9501,37.9832,13600.0
2014-09-11 13:40:00,57.53,57.54,57.49,57.5,7200.0,37.9832,37.9898,37.9567,37.9633,7200.0
2014-09-11 13:50:00,57.49,57.52,57.46,57.49,11700.0,37.9567,37.9766,37.9369,37.9567,11700.0
2014-09-11 14:00:00,57.51,57.59,57.5,57.56,19200.0,37.9699,38.0228,37.9633,38.003,19200.0
2014-09-11 14:10:00,57.56,57.57,57.5,57.54,14500.0,38.003,38.0096,37.9633,37.9898,14500.0
2014-09-11 14:20:00,57.53,57.59,57.48,57.56,19800.0,37.9832,38.0228,37.9501,38.003,19800.0
2014-09-11 14:30:00,57.58,57.64,57.55,57.55,12600.0,38.0162,38.0558,37.9964,37.9964,12600.0
2014-09-11 14:40:00,57.56,57.67,57.56,57.66,39000.0,38.003,38.0756,38.003,38.069,39000.0
2014-09-11 14:50:00,57.65,57.66,57.59,57.62,48200.0,38.0624,38.069,38.0228,38.0426,48200.0
2014-09-11 15:00:00,57.62,57.65,57.54,57.55,21200.0,38.0426,38.0624,37.9898,37.9964,21200.0
2014-09-11 15:10:00,57.55,57.61,57.54,57.58,30200.0,37.9964,38.036,37.9898,38.0162,30200.0
2014-09-11 15:20:00,57.6,57.61,57.57,57.58,29100.0,38.0294,38.036,38.0096,38.0162,29100.0
2014-09-11 15:30:00,57.58,57.6,57.56,57.59,39500.0,38.0162,38.0294,38.003,38.0228,39500.0
2014-09-11 15:40:00,57.59,57.6,57.57,57.6,34800.0,38.0228,38.0294,38.0096,38.0294,34800.0
2014-09-11 15:50:00,57.6,57.6,57.58,57.59,55100.0,38.0294,38.0294,38.0162,38.0228,55100.0
2014-09-12 09:30:00,57.61,57.94,57.61,57.86,89400.0,38.036,38.2538,38.036,38.201,89400.0
2014-09-12 09:40:00,57.85,57.91,57.73,57.8,29400.0,38.1944,38.234,38.1152,38.1614,29400.0
2014-09-12 09:50:00,57.81,57.84,57.74,57.8,94500.0,38.168,38.1878,38.1218,38.1614,94500.0
2014-09-12 10:00:00,57.79,57.91,57.72,57.9,50400.0,38.1548,38.234,38.1086,38.2274,50400.0
2014-09-12 10:10:00,57.91,57.92,57.79,57.8,72100.0,38.234,38.2406,38.1548,38.1614,72100.0
2014-09-12 10:20:00,57.81,57.92,57.81,57.91,35500.0,38.168,38.2406,38.168,38.234,35500.0
2014-09-12 10:30:00,57.91,58.09,57.9,57.98,80300.0,38.234,38.3529,38.2274,38.2803,80300.0
2014-09-12 10:40:00,57.98,58.1,57.98,58.1,50700.0,38.2803,38.3595,38.2803,38.3595,50700.0
2014-09-12 10:50:00,58.09,58.31,58.09,58.29,74400.0,38.3529,38.4981,38.3529,38.4849,74400.0
2014-09-12 11:00:00,58.3,58.31,58.18,58.25,23900.0,38.4915,38.4981,38.4123,38.4585,23900.0
2014-09-12 11:10:00,58.26,58.28,58.15,58.19,15200.0,38.4651,38.4783,38.3925,38.4189,15200.0
2014-09-12 11:20:00,58.18,58.19,58.06,58.12,29600.0,38.4123,38.4189,38.3331,38.3727,29600.0
2014-09-12 11:30:00,58.13,58.16,58.08,58.15,34200.0,38.3793,38.3991,38.3463,38.3925,34200.0
2014-09-12 11:40:00,58.14,58.15,58.02,58.04,25400.0,38.3859,38.3925,38.3067,38.3199,25400.0
2014-09-12 11:50:00,58.02,58.03,57.94,57.94,22200.0,38.3067,38.3133,38.2538,38.2538,22200.0
2014-09-12 12:00:00,57.93,57.94,57.9,57.94,21600.0,38.2472,38.2538,38.2274,38.2538,21600.0
2014-09-12 12:10:00,57.93,58.01,57.91,58.0,18100.0,38.2472,38.3001,38.234,38.2935,18100.0
2014-09-12 12:20:00,58.0,58.01,57.95,57.98,31300.0,38.2935,38.3001,38.2605,38.2803,31300.0
2014-09-12 12:30:00,57.98,57.98,57.85,57.88,36700.0,38.2803,38.2803,38.1944,38.2142,36700.0
2014-09-12 12:40:00,57.88,57.97,57.88,57.97,22800.0,38.2142,38.2737,38.2142,38.2737,22800.0
2014-09-12 12:50:00,57.98,58.04,57.97,58.03,28000.0,38.2803,38.3199,38.2737,38.3133,28000.0
2014-09-12 13:00:00,58.02,58.13,58.02,58.07,26800.0,38.3067,38.3793,38.3067,38.3397,26800.0
2014-09-12 13:10:00,58.08,58.09,57.98,57.98,25500.0,38.3463,38.3529,38.2803,38.2803,25500.0
2014-09-12 13:20:00,57.98,58.0,57.91,57.96,19100.0,38.2803,38.2935,38.234,38.2671,19100.0
2014-09-12 13:30:00,57.95,58.0,57.94,57.99,32800.0,38.2605,38.2935,38.2538,38.2869,32800.0
2014-09-12 13:40:00,57.98,58.08,57.95,58.04,20200.0,38.2803,38.3463,38.2605,38.3199,20200.0
2014-09-12 13:50:00,58.06,58.07,57.93,57.97,27000.0,38.3331,38.3397,38.2472,38.2737,27000.0
2014-09-12 14:00:00,57.98,58.1,57.97,58.09,47700.0,38.2803,38.3595,38.2737,38.3529,47700.0
2014-09-12 14:10:00,58.08,58.17,58.08,58.16,39400.0,38.3463,38.4057,38.3463,38.3991,39400.0
2014-09-12 14:20:00,58.16,58.2,58.14,58.15,30300.0,38.3991,38.4255,38.3859,38.3925,30300.0
2014-09-12 14:30:00,58.14,58.17,58.11,58.13,41000.0,38.3859,38.4057,38.3661,38.3793,41000.0
2014-09-12 14:40:00,58.13,58.28,58.06,58.28,87400.0,38.3793,38.4783,38.3331,38.4783,87400.0
2014-09-12 14:50:00,58.28,58.29,58.19,58.2,47300.0,38.4783,38.4849,38.4189,38.4255,47300.0
2014-09-12 15:00:00,58.19,58.29,58.18,58.28,50400.0,38.4189,38.4849,38.4123,38.4783,50400.0
2014-09-12 15:10:00,58.29,58.36,58.27,58.35,75600.0,38.4849,38.5311,38.4717,38.5245,75600.0
2014-09-12 15:20:00,58.36,58.45,58.35,58.4,82700.0,38.5311,38.5906,38.5245,38.5576,82700.0
2014-09-12 15:30:00,58.4,58.47,58.4,58.45,73700.0,38.5576,38.6038,38.5576,38.5906,73700.0
2014-09-12 15:40:00,58.44,58.53,58.44,58.52,186100.0,38.584,38.6434,38.584,38.6368,186100.0
2014-09-12 15:50:00,58.52,58.63,58.5,58.57,371100.0,38.6368,38.7094,38.6236,38.6698,371100.0
2014-09-15 09:30:00,58.5,58.5,57.77,57.96,89400.0,38.6236,38.6236,38.1416,38.2671,89400.0
2014-09-15 09:40:00,57.99,58.1,57.91,58.03,77300.0,38.2869,38.3595,38.234,38.3133,77300.0
2014-09-15 09:50:00,58.03,58.14,57.97,58.11,82900.0,38.3133,38.3859,38.2737,38.3661,82900.0
2014-09-15 10:00:00,58.11,58.12,57.97,58.0,38500.0,38.3661,38.3727,38.2737,38.2935,38500.0
2014-09-15 10:10:00,57.99,58.11,57.95,58.09,27900.0,38.2869,38.3661,38.2605,38.3529,27900.0
2014-09-15 10:20:00,58.09,58.21,58.02,58.21,38400.0,38.3529,38.4321,38.3067,38.4321,38400.0
2014-09-15 10:30:00,58.22,58.28,58.16,58.25,31200.0,38.4387,38.4783,38.3991,38.4585,31200.0
2014-09-15 10:40:00,58.25,58.29,58.19,58.26,49500.0,38.4585,38.4849,38.4189,38.4651,49500.0
2014-09-15 10:50:00,58.27,58.3,58.21,58.24,47800.0,38.4717,38.4915,38.4321,38.4519,47800.0
2014-09-15 11:00:00,58.21,58.21,57.99,58.02,24400.0,38.4321,38.4321,38.2869,38.3067,24400.0
2014-09-15 11:10:00,58.01,58.03,57.94,57.96,31600.0,38.3001,38.3133,38.2538,38.2671,31600.0
2014-09-15 11:20:00,57.96,57.98,57.88,57.9,20900.0,38.2671,38.2803,38.2142,38.2274,20900.0
2014-09-15 11:30:00,57.9,57.9,57.85,57.85,26800.0,38.2274,38.2274,38.1944,38.1944,26800.0
2014-09-15 11:40:00,57.86,57.88,57.84,57.85,41700.0,38.201,38.2142,38.1878,38.1944,41700.0
2014-09-15 11:50:00,57.85,57.88,57.81,57.82,24100.0,38.1944,38.2142,38.168,38.1746,24100.0
2014-09-15 12:00:00,57.82,57.9,57.79,57.88,24400.0,38.1746,38.2274,38.1548,38.2142,24400.0
2014-09-15 12:10:00,57.88,57.9,57.85,57.85,12900.0,38.2142,38.2274,38.1944,38.1944,12900.0
2014-09-15 12:20:00,57.85,57.93,57.85,57.91,16500.0,38.1944,38.2472,38.1944,38.234,16500.0
2014-09-15 12:30:00,57.9,57.93,57.85,57.86,17000.0,38.2274,38.2472,38.1944,38.201,17000.0
2014-09-15 12:40:00,57.87,57.95,57.86,57.95,16300.0,38.2076,38.2605,38.201,38.2605,16300.0
2014-09-15 12:50:00,57.94,58.04,57.94,58.04,23100.0,38.2538,38.3199,38.2538,38.3199,23100.0
2014-09-15 13:00:00,58.04,58.07,57.99,58.06,17800.0,38.3199,38.3397,38.2869,38.3331,17800.0
2014-09-15 13:10:00,58.06,58.09,58.02,58.07,16200.0,38.3331,38.3529,38.3067,38.3397,16200.0
2014-09-15 13:20:00,58.07,58.07,57.95,57.96,9200.0,38.3397,38.3397,38.2605,38.2671,9200.0
2014-09-15 13:30:00,57.96,57.98,57.9,57.92,17300.0,38.2671,38.2803,38.2274,38.2406,17300.0
2014-09-15 13:40:00,57.91,57.94,57.88,57.89,15400.0,38.234,38.2538,38.2142,38.2208,15400.0
2014-09-15 13:50:00,57.88,57.89,57.77,57.78,14800.0,38.2142,38.2208,38.1416,38.1482,14800.0
2014-09-15 14:00:00,57.78,57.8,57.74,57.76,22500.0,38.1482,38.1614,38.1218,38.135,22500.0
2014-09-15 14:10:00,57.75,57.79,57.75,57.77,29300.0,38.1284,38.1548,38.1284,38.1416,29300.0
2014-09-15 14:20:00,57.77,57.89,57.76,57.89,26100.0,38.1416,38.2208,38.135,38.2208,26100.0
2014-09-15 14:30:00,57.9,57.99,57.9,57.96,16900.0,38.2274,38.2869,38.2274,38.2671,16900.0
2014-09-15 14:40:00,57.96,57.96,57.86,57.87,15400.0,38.2671,38.2671,38.201,38.2076,15400.0
2014-09-15 14:50:00,57.85,57.86,57.76,57.78,28800.0,38.1944,38.201,38.135,38.1482,28800.0
2014-09-15 15:00:00,57.78,57.83,57.78,57.8,38900.0,38.1482,38.1812,38.1482,38.1614,38900.0
2014-09-15 15:10:00,57.81,57.84,57.8,57.82,25400.0,38.168,38.1878,38.1614,38.1746,25400.0
2014-09-15 15:20:00,57.82,57.87,57.82,57.85,38800.0,38.1746,38.2076,38.1746,38.1944,38800.0
2014-09-15 15:30:00,57.85,57.89,57.84,57.85,53600.0,38.1944,38.2208,38.1878,38.1944,53600.0
2014-09-15 15:40:00,57.85,57.91,57.84,57.91,67900.0,38.1944,38.234,38.1878,38.234,67900.0
2014-09-15 15:50:00,57.9,57.93,57.88,57.91,145100.0,38.2274,38.2472,38.2142,38.234,145100.0
2014-09-16 09:30:00,57.82,57.91,57.41,57.55,112600.0,38.1746,38.234,37.9039,37.9964,112600.0
2014-09-16 09:40:00,57.56,57.69,57.45,57.46,102500.0,38.003,38.0888,37.9303,37.9369,102500.0
2014-09-16 09:50:00,57.46,57.52,57.37,57.41,32200.0,37.9369,37.9766,37.8775,37.9039,32200.0
2014-09-16 10:00:00,57.4,57.51,57.4,57.51,31600.0,37.8973,37.9699,37.8973,37.9699,31600.0
2014-09-16 10:10:00,57.52,57.76,57.52,57.72,48200.0,37.9766,38.135,37.9766,38.1086,48200.0
2014-09-16 10:20:00,57.72,57.76,57.62,57.62,16200.0,38.1086,38.135,38.0426,38.0426,16200.0
2014-09-16 10:30:00,57.63,57.67,57.5,57.59,15900.0,38.0492,38.0756,37.9633,38.0228,15900.0
2014-09-16 10:40:00,57.58,57.74,57.51,57.74,18600.0,38.0162,38.1218,37.9699,38.1218,18600.0
2014-09-16 10:50:00,57.72,57.77,57.6,57.63,25600.0,38.1086,38.1416,38.0294,38.0492,25600.0
2014-09-16 11:00:00,57.62,57.63,57.55,57.6,28900.0,38.0426,38.0492,37.9964,38.0294,28900.0
2014-09-16 11:10:00,57.6,57.61,57.54,57.57,24100.0,38.0294,38.036,37.9898,38.0096,24100.0
2014-09-16 11:20:00,57.57,57.79,57.57,57.78,29200.0,38.0096,38.1548,38.0096,38.1482,29200.0
2014-09-16 11:30:00,57.76,57.8,57.72,57.77,25800.0,38.135,38.1614,38.1086,38.1416,25800.0
2014-09-16 11:40:00,57.77,57.88,57.75,57.86,27600.0,38.1416,38.2142,38.1284,38.201,27600.0
2014-09-16 11:50:00,57.86,58.0,57.86,57.94,18600.0,38.201,38.2935,38.201,38.2538,18600.0
2014-09-16 12:00:00,57.95,57.97,57.91,57.91,20900.0,38.2605,38.2737,38.234,38.234,20900.0
2014-09-16 12:10:00,57.91,57.94,57.88,57.89,8700.0,38.234,38.2538,38.2142,38.2208,8700.0
2014-09-16 12:20:00,57.91,58.0,57.9,57.98,12200.0,38.234,38.2935,38.2274,38.2803,12200.0
2014-09-16 12:30:00,57.98,58.05,57.96,58.03,30200.0,38.2803,38.3265,38.2671,38.3133,30200.0
2014-09-16 12:40:00,58.03,58.05,58.01,58.01,10200.0,38.3133,38.3265,38.3001,38.3001,10200.0
2014-09-16 12:50:00,58.01,58.02,57.99,58.01,11600.0,38.3001,38.3067,38.2869,38.3001,11600.0
2014-09-16 13:00:00,58.02,58.05,57.99,58.04,8700.0,38.3067,38.3265,38.2869,38.3199,8700.0
2014-09-16 13:10:00,58.02,58.07,57.98,58.06,11100.0,38.3067,38.3397,38.2803,38.3331,11100.0
2014-09-16 13:20:00,58.06,58.07,58.02,58.02,9100.0,38.3331,38.3397,38.3067,38.3067,9100.0
2014-09-16 13:30:00,58.03,58.1,58.02,58.1,10900.0,38.3133,38.3595,38.3067,38.3595,10900.0
2014-09-16 13:40:00,58.09,58.09,58.03,58.04,8700.0,38.3529,38.3529,38.3133,38.3199,8700.0
2014-09-16 13:50:00,58.04,58.05,57.98,58.0,10100.0,38.3199,38.3265,38.2803,38.2935,10100.0
2014-09-16 14:00:00,57.99,58.05,57.97,58.04,11700.0,38.2869,38.3265,38.2737,38.3199,11700.0
2014-09-16 14:10:00,58.04,58.06,58.01,58.01,11300.0,38.3199,38.3331,38.3001,38.3001,11300.0
2014-09-16 14:20:00,58.02,58.04,57.97,58.0,27800.0,38.3067,38.3199,38.2737,38.2935,27800.0
2014-09-16 14:30:00,58.0,58.01,57.97,57.98,20400.0,38.2935,38.3001,38.2737,38.2803,20400.0
2014-09-16 14:40:00,57.97,57.99,57.93,57.95,17600.0,38.2737,38.2869,38.2472,38.2605,17600.0
2014-09-16 14:50:00,57.97,57.97,57.91,57.94,13300.0,38.2737,38.2737,38.234,38.2538,13300.0
2014-09-16 15:00:00,57.93,58.01,57.92,57.99,30700.0,38.2472,38.3001,38.2406,38.2869,30700.0
2014-09-16 15:10:00,57.99,58.11,57.98,58.1,35500.0,38.2869,38.3661,38.2803,38.3595,35500.0
2014-09-16 15:20:00,58.09,58.11,58.02,58.02,41500.0,38.3529,38.3661,38.3067,38.3067,41500.0
2014-09-16 15:30:00,58.02,58.04,57.96,57.97,33600.0,38.3067,38.3199,38.2671,38.2737,33600.0
2014-09-16 15:40:00,57.97,58.0,57.94,57.95,64600.0,38.2737,38.2935,38.2538,38.2605,64600.0
2014-09-16 15:50:00,57.96,57.96,57.88,57.93,98600.0,38.2671,38.2671,38.2142,38.2472,98600.0
2014-09-17 09:30:00,58.0,58.21,57.92,58.14,33700.0,38.2935,38.4321,38.2406,38.3859,33700.0
2014-09-17 09:40:00,58.15,58.33,58.14,58.3,29300.0,38.3925,38.5113,38.3859,38.4915,29300.0
2014-09-17 09:50:00,58.29,58.48,58.26,58.43,22200.0,38.4849,38.6104,38.4651,38.5774,22200.0
2014-09-17 10:00:00,58.43,58.49,58.39,58.42,26700.0,38.5774,38.617,38.551,38.5708,26700.0
2014-09-17 10:10:00,58.42,58.42,58.35,58.38,24400.0,38.5708,38.5708,38.5245,38.5444,24400.0
2014-09-17 10:20:00,58.38,58.4,58.36,58.4,11600.0,38.5444,38.5576,38.5311,38.5576,11600.0
2014-09-17 10:30:00,58.4,58.4,58.36,58.4,24400.0,38.5576,38.5576,38.5311,38.5576,24400.0
2014-09-17 10:40:00,58.4,58.43,58.37,58.39,30500.0,38.5576,38.5774,38.5377,38.551,30500.0
2014-09-17 10:50:00,58.38,58.4,58.28,58.33,17600.0,38.5444,38.5576,38.4783,38.5113,17600.0
2014-09-17 11:00:00,58.34,58.4,58.31,58.35,25700.0,38.5179,38.5576,38.4981,38.5245,25700.0
2014-09-17 11:10:00,58.36,58.38,58.34,58.36,5300.0,38.5311,38.5444,38.5179,38.5311,5300.0
2014-09-17 11:20:00,58.38,58.4,58.32,58.4,16700.0,38.5444,38.5576,38.5047,38.5576,16700.0
2014-09-17 11:30:00,58.39,58.4,58.35,58.39,17400.0,38.551,38.5576,38.5245,38.551,17400.0
2014-09-17 11:40:00,58.39,58.4,58.38,58.4,14900.0,38.551,38.5576,38.5444,38.5576,14900.0
2014-09-17 11:50:00,58.39,58.4,58.39,58.39,15700.0,38.551,38.5576,38.551,38.551,15700.0
2014-09-17 12:00:00,58.39,58.4,58.39,58.4,29100.0,38.551,38.5576,38.551,38.5576,29100.0
2014-09-17 12:10:00,58.4,58.4,58.39,58.39,22200.0,38.5576,38.5576,38.551,38.551,22200.0
2014-09-17 12:20:00,58.4,58.4,58.35,58.37,32600.0,38.5576,38.5576,38.5245,38.5377,32600.0
2014-09-17 12:30:00,58.36,58.38,58.35,58.37,16100.0,38.5311,38.5444,38.5245,38.5377,16100.0
2014-09-17 12:40:00,58.38,58.4,58.32,58.38,45900.0,38.5444,38.5576,38.5047,38.5444,45900.0
2014-09-17 12:50:00,58.37,58.4,58.36,58.38,19800.0,38.5377,38.5576,38.5311,38.5444,19800.0
2014-09-17 13:00:00,58.37,58.39,58.34,58.36,33500.0,38.5377,38.551,38.5179,38.5311,33500.0
2014-09-17 13:10:00,58.37,58.38,58.28,58.35,41800.0,38.5377,38.5444,38.4783,38.5245,41800.0
2014-09-17 13:20:00,58.35,58.36,58.26,58.28,18100.0,38.5245,38.5311,38.4651,38.4783,18100.0
2014-09-17 13:30:00,58.28,58.28,58.14,58.19,17500.0,38.4783,38.4783,38.3859,38.4189,17500.0
2014-09-17 13:40:00,58.2,58.27,58.19,58.27,40200.0,38.4255,38.4717,38.4189,38.4717,40200.0
2014-09-17 13:50:00,58.25,58.34,58.25,58.32,20200.0,38.4585,38.5179,38.4585,38.5047,20200.0
2014-09-17 14:00:00,58.32,58.49,58.09,58.45,91500.0,38.5047,38.617,38.3529,38.5906,91500.0
2014-09-17 14:10:00,58.46,58.69,58.46,58.68,119800.0,38.5972,38.749,38.5972,38.7424,119800.0
2014-09-17 14:20:00,58.67,58.86,58.64,58.85,44600.0,38.7358,38.8613,38.716,38.8547,44600.0
2014-09-17 14:30:00,58.85,58.89,58.77,58.78,41500.0,38.8547,38.8811,38.8018,38.8084,41500.0
2014-09-17 14:40:00,58.79,58.85,58.73,58.83,102900.0,38.815,38.8547,38.7754,38.8415,102900.0
2014-09-17 14:50:00,58.82,58.92,58.8,58.88,41000.0,38.8349,38.9009,38.8216,38.8745,41000.0
2014-09-17 15:00:00,58.87,58.96,58.85,58.9,40800.0,38.8679,38.9273,38.8547,38.8877,40800.0
2014-09-17 15:10:00,58.91,58.99,58.85,58.93,105300.0,38.8943,38.9471,38.8547,38.9075,105300.0
2014-09-17 15:20:00,58.94,58.96,58.84,58.94,52900.0,38.9141,38.9273,38.8481,38.9141,52900.0
2014-09-17 15:30:00,58.94,58.96,58.77,58.79,74500.0,38.9141,38.9273,38.8018,38.815,74500.0
2014-09-17 15:40:00,58.78,58.83,58.75,58.77,121300.0,38.8084,38.8415,38.7886,38.8018,121300.0
2014-09-17 15:50:00,58.77,58.9,58.77,58.88,234700.0,38.8018,38.8877,38.8018,38.8745,234700.0
2014-09-18 09:30:00,59.2,59.4,59.02,59.03,180300.0,39.0857,39.2178,38.9669,38.9735,180300.0
2014-09-18 09:40:00,59.02,59.1,58.8,58.8,106000.0,38.9669,39.0197,38.8216,38.8216,106000.0
2014-09-18 09:50:00,58.84,58.9,58.77,58.82,65500.0,38.8481,38.8877,38.8018,38.8349,65500.0
2014-09-18 10:00:00,58.85,59.18,58.78,59.16,79000.0,38.8547,39.0725,38.8084,39.0593,79000.0
2014-09-18 10:10:00,59.16,59.16,58.95,58.98,93300.0,39.0593,39.0593,38.9207,38.9405,93300.0
2014-09-18 10:20:00,58.98,59.0,58.73,58.73,65600.0,38.9405,38.9537,38.7754,38.7754,65600.0
2014-09-18 10:30:00,58.73,58.76,58.58,58.6,96400.0,38.7754,38.7952,38.6764,38.6896,96400.0
2014-09-18 10:40:00,58.6,58.63,58.47,58.61,94400.0,38.6896,38.7094,38.6038,38.6962,94400.0
2014-09-18 10:50:00,58.62,58.63,58.41,58.41,105800.0,38.7028,38.7094,38.5642,38.5642,105800.0
2014-09-18 11:00:00,58.42,58.62,58.42,58.61,40500.0,38.5708,38.7028,38.5708,38.6962,40500.0
2014-09-18 11:10:00,58.61,58.61,58.49,58.57,152200.0,38.6962,38.6962,38.617,38.6698,152200.0
2014-09-18 11:20:00,58.58,58.6,58.49,58.52,32400.0,38.6764,38.6896,38.617,38.6368,32400.0
2014-09-18 11:30:00,58.52,58.54,58.46,58.47,66100.0,38.6368,38.65,38.5972,38.6038,66100.0
2014-09-18 11:40:00,58.48,58.48,58.4,58.42,25100.0,38.6104,38.6104,38.5576,38.5708,25100.0
2014-09-18 11:50:00,58.41,58.48,58.37,58.47,39300.0,38.5642,38.6104,38.5377,38.6038,39300.0
2014-09-18 12:00:00,58.48,58.59,58.47,58.51,39600.0,38.6104,38.683,38.6038,38.6302,39600.0
2014-09-18 12:10:00,58.5,58.55,58.42,58.47,40100.0,38.6236,38.6566,38.5708,38.6038,40100.0
2014-09-18 12:20:00,58.47,58.5,58.45,58.48,17500.0,38.6038,38.6236,38.5906,38.6104,17500.0
2014-09-18 12:30:00,58.49,58.53,58.48,58.5,25900.0,38.617,38.6434,38.6104,38.6236,25900.0
2014-09-18 12:40:00,58.49,58.53,58.49,58.49,23800.0,38.617,38.6434,38.617,38.617,23800.0
2014-09-18 12:50:00,58.5,58.51,58.49,58.51,26600.0,38.6236,38.6302,38.617,38.6302,26600.0
2014-09-18 13:00:00,58.5,58.51,58.46,58.46,16200.0,38.6236,38.6302,38.5972,38.5972,16200.0
2014-09-18 13:10:00,58.46,58.53,58.46,58.52,21900.0,38.5972,38.6434,38.5972,38.6368,21900.0
2014-09-18 13:20:00,58.52,58.52,58.5,58.5,14900.0,38.6368,38.6368,38.6236,38.6236,14900.0
2014-09-18 13:30:00,58.51,58.51,58.49,58.49,23400.0,38.6302,38.6302,38.617,38.617,23400.0
2014-09-18 13:40:00,58.5,58.61,58.48,58.54,44300.0,38.6236,38.6962,38.6104,38.65,44300.0
2014-09-18 13:50:00,58.55,58.55,58.48,58.51,37000.0,38.6566,38.6566,38.6104,38.6302,37000.0
2014-09-18 14:00:00,58.51,58.51,58.46,58.48,39800.0,38.6302,38.6302,38.5972,38.6104,39800.0
2014-09-18 14:10:00,58.47,58.5,58.47,58.48,69300.0,38.6038,38.6236,38.6038,38.6104,69300.0
2014-09-18 14:20:00,58.47,58.48,58.47,58.48,12800.0,38.6038,38.6104,38.6038,38.6104,12800.0
2014-09-18 14:30:00,58.47,58.48,58.43,58.43,74000.0,38.6038,38.6104,38.5774,38.5774,74000.0
2014-09-18 14:40:00,58.44,58.44,58.37,58.42,34100.0,38.584,38.584,38.5377,38.5708,34100.0
2014-09-18 14:50:00,58.42,58.43,58.31,58.39,52900.0,38.5708,38.5774,38.4981,38.551,52900.0
2014-09-18 15:00:00,58.38,58.43,58.35,58.38,58400.0,38.5444,38.5774,38.5245,38.5444,58400.0
2014-09-18 15:10:00,58.38,58.44,58.38,58.38,76300.0,38.5444,38.584,38.5444,38.5444,76300.0
2014-09-18 15:20:00,58.38,58.42,58.37,58.41,54900.0,38.5444,38.5708,38.5377,38.5642,54900.0
2014-09-18 15:30:00,58.41,58.5,58.4,58.5,66600.0,38.5642,38.6236,38.5576,38.6236,66600.0
2014-09-18 15:40:00,58.49,58.51,58.47,58.5,89000.0,38.617,38.6302,38.6038,38.6236,89000.0
2014-09-18 15:50:00,58.5,58.51,58.38,58.41,266200.0,38.6236,38.6302,38.5444,38.5642,266200.0
2014-09-19 09:30:00,58.82,58.98,58.31,58.36,403600.0,38.8349,38.9405,38.4981,38.5311,403600.0
2014-09-19 09:40:00,58.37,58.48,58.35,58.48,65800.0,38.5377,38.6104,38.5245,38.6104,65800.0
2014-09-19 09:50:00,58.49,58.57,58.48,58.5,33600.0,38.617,38.6698,38.6104,38.6236,33600.0
2014-09-19 10:00:00,58.49,58.72,58.48,58.71,53400.0,38.617,38.7688,38.6104,38.7622,53400.0
2014-09-19 10:10:00,58.71,58.82,58.69,58.69,26500.0,38.7622,38.8349,38.749,38.749,26500.0
2014-09-19 10:20:00,58.69,58.69,58.48,58.5,56500.0,38.749,38.749,38.6104,38.6236,56500.0
2014-09-19 10:30:00,58.5,58.5,58.36,58.39,41000.0,38.6236,38.6236,38.5311,38.551,41000.0
2014-09-19 10:40:00,58.4,58.41,58.31,58.37,40200.0,38.5576,38.5642,38.4981,38.5377,40200.0
2014-09-19 10:50:00,58.37,58.41,58.33,58.36,22400.0,38.5377,38.5642,38.5113,38.5311,22400.0
2014-09-19 11:00:00,58.36,58.43,58.35,58.36,20100.0,38.5311,38.5774,38.5245,38.5311,20100.0
2014-09-19 11:10:00,58.37,58.38,58.31,58.31,16800.0,38.5377,38.5444,38.4981,38.4981,16800.0
2014-09-19 11:20:00,58.3,58.33,58.29,58.31,24600.0,38.4915,38.5113,38.4849,38.4981,24600.0
2014-09-19 11:30:00,58.31,58.31,58.19,58.25,32400.0,38.4981,38.4981,38.4189,38.4585,32400.0
2014-09-19 11:40:00,58.25,58.31,58.23,58.29,16800.0,38.4585,38.4981,38.4453,38.4849,16800.0
2014-09-19 11:50:00,58.29,58.35,58.29,58.34,22000.0,38.4849,38.5245,38.4849,38.5179,22000.0
2014-09-19 12:00:00,58.34,58.35,58.25,58.28,27600.0,38.5179,38.5245,38.4585,38.4783,27600.0
2014-09-19 12:10:00,58.29,58.31,58.23,58.26,22300.0,38.4849,38.4981,38.4453,38.4651,22300.0
2014-09-19 12:20:00,58.27,58.35,58.23,58.31,26100.0,38.4717,38.5245,38.4453,38.4981,26100.0
2014-09-19 12:30:00,58.31,58.36,58.25,58.35,46700.0,38.4981,38.5311,38.4585,38.5245,46700.0
2014-09-19 12:40:00,58.35,58.36,58.23,58.28,28300.0,38.5245,38.5311,38.4453,38.4783,28300.0
2014-09-19 12:50:00,58.27,58.27,58.21,58.25,23400.0,38.4717,38.4717,38.4321,38.4585,23400.0
2014-09-19 13:00:00,58.26,58.26,58.2,58.23,23800.0,38.4651,38.4651,38.4255,38.4453,23800.0
2014-09-19 13:10:00,58.24,58.24,58.1,58.16,24700.0,38.4519,38.4519,38.3595,38.3991,24700.0
2014-09-19 13:20:00,58.16,58.24,58.14,58.21,25100.0,38.3991,38.4519,38.3859,38.4321,25100.0
2014-09-19 13:30:00,58.21,58.29,58.1,58.18,78900.0,38.4321,38.4849,38.3595,38.4123,78900.0
2014-09-19 13:40:00,58.18,58.32,58.17,58.32,15900.0,38.4123,38.5047,38.4057,38.5047,15900.0
2014-09-19 13:50:00,58.31,58.35,58.28,58.3,17900.0,38.4981,38.5245,38.4783,38.4915,17900.0
2014-09-19 14:00:00,58.3,58.32,58.24,58.29,40100.0,38.4915,38.5047,38.4519,38.4849,40100.0
2014-09-19 14:10:00,58.29,58.29,58.25,58.29,20000.0,38.4849,38.4849,38.4585,38.4849,20000.0
2014-09-19 14:20:00,58.3,58.34,58.27,58.33,13500.0,38.4915,38.5179,38.4717,38.5113,13500.0
2014-09-19 14:30:00,58.33,58.33,58.29,58.32,16400.0,38.5113,38.5113,38.4849,38.5047,16400.0
2014-09-19 14:40:00,58.33,58.35,58.3,58.32,20600.0,38.5113,38.5245,38.4915,38.5047,20600.0
2014-09-19 14:50:00,58.3,58.31,58.24,58.26,58400.0,38.4915,38.4981,38.4519,38.4651,58400.0
2014-09-19 15:00:00,58.26,58.28,58.22,58.25,36000.0,38.4651,38.4783,38.4387,38.4585,36000.0
2014-09-19 15:10:00,58.26,58.27,58.22,58.23,28700.0,38.4651,38.4717,38.4387,38.4453,28700.0
2014-09-19 15:20:00,58.22,58.26,58.2,58.24,30300.0,38.4387,38.4651,38.4255,38.4519,30300.0
2014-09-19 15:30:00,58.24,58.3,58.23,58.29,38400.0,38.4519,38.4915,38.4453,38.4849,38400.0
2014-09-19 15:40:00,58.29,58.34,58.27,58.34,70000.0,38.4849,38.5179,38.4717,38.5179,70000.0
2014-09-19 15:50:00,58.34,58.34,58.21,58.23,218900.0,38.5179,38.5179,38.4321,38.4453,218900.0
2014-09-22 09:30:00,58.13,58.19,57.76,57.85,81700.0,38.3793,38.4189,38.135,38.1944,81700.0
2014-09-22 09:40:00,57.85,57.92,57.76,57.88,47900.0,38.1944,38.2406,38.135,38.2142,47900.0
2014-09-22 09:50:00,57.87,57.89,57.78,57.78,67300.0,38.2076,38.2208,38.1482,38.1482,67300.0
2014-09-22 10:00:00,57.78,57.83,57.76,57.79,32500.0,38.1482,38.1812,38.135,38.1548,32500.0
2014-09-22 10:10:00,57.78,57.79,57.62,57.64,40000.0,38.1482,38.1548,38.0426,38.0558,40000.0
2014-09-22 10:20:00,57.63,57.78,57.63,57.78,68300.0,38.0492,38.1482,38.0492,38.1482,68300.0
2014-09-22 10:30:00,57.77,57.79,57.7,57.75,67600.0,38.1416,38.1548,38.0954,38.1284,67600.0
2014-09-22 10:40:00,57.75,57.77,57.64,57.66,33400.0,38.1284,38.1416,38.0558,38.069,33400.0
2014-09-22 10:50:00,57.66,57.67,57.52,57.62,25500.0,38.069,38.0756,37.9766,38.0426,25500.0
2014-09-22 11:00:00,57.61,57.71,57.61,57.61,35500.0,38.036,38.102,38.036,38.036,35500.0
2014-09-22 11:10:00,57.62,57.63,57.5,57.6,24000.0,38.0426,38.0492,37.9633,38.0294,24000.0
2014-09-22 11:20:00,57.59,57.63,57.56,57.58,21000.0,38.0228,38.0492,38.003,38.0162,21000.0
2014-09-22 11:30:00,57.59,57.61,57.52,57.54,12200.0,38.0228,38.036,37.9766,37.9898,12200.0
2014-09-22 11:40:00,57.53,57.59,57.52,57.56,18100.0,37.9832,38.0228,37.9766,38.003,18100.0
2014-09-22 11:50:00,57.55,57.55,57.43,57.45,33100.0,37.9964,37.9964,37.9171,37.9303,33100.0
2014-09-22 12:00:00,57.44,57.45,57.37,57.41,33700.0,37.9237,37.9303,37.8775,37.9039,33700.0
2014-09-22 12:10:00,57.43,57.44,57.38,57.38,23900.0,37.9171,37.9237,37.8841,37.8841,23900.0
2014-09-22 12:20:00,57.39,57.41,57.31,57.36,40300.0,37.8907,37.9039,37.8379,37.8709,40300.0
2014-09-22 12:30:00,57.36,57.39,57.3,57.34,8500.0,37.8709,37.8907,37.8313,37.8577,8500.0
2014-09-22 12:40:00,57.32,57.36,57.27,57.32,17500.0,37.8445,37.8709,37.8115,37.8445,17500.0
2014-09-22 12:50:00,57.31,57.39,57.3,57.38,15000.0,37.8379,37.8907,37.8313,37.8841,15000.0
2014-09-22 13:00:00,57.37,57.43,57.35,57.35,14000.0,37.8775,37.9171,37.8643,37.8643,14000.0
2014-09-22 13:10:00,57.35,57.41,57.29,57.41,22400.0,37.8643,37.9039,37.8247,37.9039,22400.0
2014-09-22 13:20:00,57.4,57.52,57.4,57.5,25300.0,37.8973,37.9766,37.8973,37.9633,25300.0
2014-09-22 13:30:00,57.51,57.54,57.43,57.44,9000.0,37.9699,37.9898,37.9171,37.9237,9000.0
2014-09-22 13:40:00,57.45,57.5,57.44,57.5,10500.0,37.9303,37.9633,37.9237,37.9633,10500.0
2014-09-22 13:50:00,57.5,57.53,57.45,57.48,16400.0,37.9633,37.9832,37.9303,37.9501,16400.0
2014-09-22 14:00:00,57.46,57.51,57.46,57.5,19900.0,37.9369,37.9699,37.9369,37.9633,19900.0
2014-09-22 14:10:00,57.5,57.55,57.46,57.5,26200.0,37.9633,37.9964,37.9369,37.9633,26200.0
2014-09-22 14:20:00,57.51,57.54,57.47,57.51,31900.0,37.9699,37.9898,37.9435,37.9699,31900.0
2014-09-22 14:30:00,57.51,57.54,57.5,57.53,14200.0,37.9699,37.9898,37.9633,37.9832,14200.0
2014-09-22 14:40:00,57.53,57.64,57.51,57.64,27700.0,37.9832,38.0558,37.9699,38.0558,27700.0
2014-09-22 14:50:00,57.63,57.67,57.62,57.65,21200.0,38.0492,38.0756,38.0426,38.0624,21200.0
2014-09-22 15:00:00,57.65,57.71,57.65,57.66,25100.0,38.0624,38.102,38.0624,38.069,25100.0
2014-09-22 15:10:00,57.67,57.67,57.55,57.6,40300.0,38.0756,38.0756,37.9964,38.0294,40300.0
2014-09-22 15:20:00,57.6,57.64,57.56,57.56,34900.0,38.0294,38.0558,38.003,38.003,34900.0
2014-09-22 15:30:00,57.56,57.58,57.51,57.57,43600.0,38.003,38.0162,37.9699,38.0096,43600.0
2014-09-22 15:40:00,57.57,57.65,57.55,57.6,88700.0,38.0096,38.0624,37.9964,38.0294,88700.0
2014-09-22 15:50:00,57.6,57.61,57.53,57.55,168700.0,38.0294,38.036,37.9832,37.9964,168700.0
2014-09-23 09:30:00,57.25,57.44,57.21,57.24,26700.0,37.7983,37.9237,37.7719,37.7917,26700.0
2014-09-23 09:40:00,57.23,57.4,57.22,57.38,21700.0,37.7851,37.8973,37.7785,37.8841,21700.0
2014-09-23 09:50:00,57.37,57.45,57.35,57.4,16600.0,37.8775,37.9303,37.8643,37.8973,16600.0
2014-09-23 10:00:00,57.4,57.48,57.4,57.44,16400.0,37.8973,37.9501,37.8973,37.9237,16400.0
2014-09-23 10:10:00,57.43,57.46,57.35,57.35,17300.0,37.9171,37.9369,37.8643,37.8643,17300.0
2014-09-23 10:20:00,57.35,57.38,57.26,57.28,43400.0,37.8643,37.8841,37.8049,37.8181,43400.0
2014-09-23 10:30:00,57.26,57.3,57.22,57.22,17900.0,37.8049,37.8313,37.7785,37.7785,17900.0
2014-09-23 10:40:00,57.22,57.23,57.11,57.12,46900.0,37.7785,37.7851,37.7059,37.7125,46900.0
2014-09-23 10:50:00,57.14,57.23,57.12,57.21,29300.0,37.7257,37.7851,37.7125,37.7719,29300.0
2014-09-23 11:00:00,57.22,57.27,57.19,57.21,17000.0,37.7785,37.8115,37.7587,37.7719,17000.0
2014-09-23 11:10:00,57.21,57.21,57.1,57.14,28700.0,37.7719,37.7719,37.6993,37.7257,28700.0
2014-09-23 11:20:00,57.15,57.22,57.1,57.1,22600.0,37.7323,37.7785,37.6993,37.6993,22600.0
2014-09-23 11:30:00,57.11,57.24,57.1,57.23,28900.0,37.7059,37.7917,37.6993,37.7851,28900.0
2014-09-23 11:40:00,57.22,57.24,57.15,57.15,14500.0,37.7785,37.7917,37.7323,37.7323,14500.0
2014-09-23 11:50:00,57.15,57.2,57.08,57.09,43900.0,37.7323,37.7653,37.686,37.6927,43900.0
2014-09-23 12:00:00,57.09,57.13,57.05,57.1,68600.0,37.6927,37.7191,37.6662,37.6993,68600.0
2014-09-23 12:10:00,57.1,57.19,57.09,57.16,24400.0,37.6993,37.7587,37.6927,37.7389,24400.0
2014-09-23 12:20:00,57.17,57.18,57.1,57.11,13700.0,37.7455,37.7521,37.6993,37.7059,13700.0
2014-09-23 12:30:00,57.11,57.15,57.1,57.13,15200.0,37.7059,37.7323,37.6993,37.7191,15200.0
2014-09-23 12:40:00,57.12,57.14,57.04,57.04,23800.0,37.7125,37.7257,37.6596,37.6596,23800.0
2014-09-23 12:50:00,57.04,57.04,57.0,57.01,10100.0,37.6596,37.6596,37.6332,37.6398,10100.0
2014-09-23 13:00:00,57.0,57.04,56.96,56.96,42700.0,37.6332,37.6596,37.6068,37.6068,42700.0
2014-09-23 13:10:00,56.96,57.01,56.91,56.94,35900.0,37.6068,37.6398,37.5738,37.5936,35900.0
2014-09-23 13:20:00,56.95,57.01,56.95,57.01,10900.0,37.6002,37.6398,37.6002,37.6398,10900.0
2014-09-23 13:30:00,57.01,57.09,57.0,57.07,20500.0,37.6398,37.6927,37.6332,37.6794,20500.0
2014-09-23 13:40:00,57.06,57.08,57.0,57.0,14100.0,37.6728,37.686,37.6332,37.6332,14100.0
2014-09-23 13:50:00,57.01,57.02,56.93,56.95,27100.0,37.6398,37.6464,37.587,37.6002,27100.0
2014-09-23 14:00:00,56.95,57.04,56.94,57.0,52400.0,37.6002,37.6596,37.5936,37.6332,52400.0
2014-09-23 14:10:00,57.01,57.06,57.01,57.02,28100.0,37.6398,37.6728,37.6398,37.6464,28100.0
2014-09-23 14:20:00,57.02,57.06,56.97,57.03,24800.0,37.6464,37.6728,37.6134,37.653,24800.0
2014-09-23 14:30:00,57.03,57.05,57.02,57.05,13600.0,37.653,37.6662,37.6464,37.6662,13600.0
2014-09-23 14:40:00,57.05,57.06,57.04,57.05,22700.0,37.6662,37.6728,37.6596,37.6662,22700.0
2014-09-23 14:50:00,57.04,57.12,57.04,57.12,31200.0,37.6596,37.7125,37.6596,37.7125,31200.0
2014-09-23 15:00:00,57.12,57.13,57.06,57.08,27900.0,37.7125,37.7191,37.6728,37.686,27900.0
2014-09-23 15:10:00,57.07,57.12,57.06,57.06,28900.0,37.6794,37.7125,37.6728,37.6728,28900.0
2014-09-23 15:20:00,57.06,57.14,57.05,57.12,69900.0,37.6728,37.7257,37.6662,37.7125,69900.0
2014-09-23 15:30:00,57.12,57.17,57.08,57.12,115900.0,37.7125,37.7455,37.686,37.7125,115900.0
2014-09-23 15:40:00,57.13,57.15,57.08,57.11,90400.0,37.7191,37.7323,37.686,37.7059,90400.0
2014-09-23 15:50:00,57.12,57.12,56.97,56.98,166100.0,37.7125,37.7125,37.6134,37.62,166100.0
2014-09-24 09:30:00,56.98,57.16,56.88,57.13,33100.0,37.62,37.7389,37.554,37.7191,33100.0
2014-09-24 09:40:00,57.14,57.14,56.94,56.96,32300.0,37.7257,37.7257,37.5936,37.6068,32300.0
2014-09-24 09:50:00,56.95,57.03,56.93,56.99,25100.0,37.6002,37.653,37.587,37.6266,25100.0
2014-09-24 10:00:00,57.0,57.0,56.82,56.86,29500.0,37.6332,37.6332,37.5144,37.5408,29500.0
2014-09-24 10:10:00,56.85,56.91,56.78,56.9,25100.0,37.5342,37.5738,37.488,37.5672,25100.0
2014-09-24 10:20:00,56.89,57.03,56.86,57.0,15300.0,37.5606,37.653,37.5408,37.6332,15300.0
2014-09-24 10:30:00,56.98,57.09,56.95,57.09,38100.0,37.62,37.6927,37.6002,37.6927,38100.0
2014-09-24 10:40:00,57.08,57.22,57.08,57.22,19000.0,37.686,37.7785,37.686,37.7785,19000.0
2014-09-24 10:50:00,57.23,57.28,57.23,57.28,18000.0,37.7851,37.8181,37.7851,37.8181,18000.0
2014-09-24 11:00:00,57.28,57.38,57.25,57.37,18700.0,37.8181,37.8841,37.7983,37.8775,18700.0
2014-09-24 11:10:00,57.37,57.43,57.32,57.4,27900.0,37.8775,37.9171,37.8445,37.8973,27900.0
2014-09-24 11:20:00,57.4,57.46,57.4,57.45,19300.0,37.8973,37.9369,37.8973,37.9303,19300.0
2014-09-24 11:30:00,57.44,57.49,57.43,57.44,13600.0,37.9237,37.9567,37.9171,37.9237,13600.0
2014-09-24 11:40:00,57.44,57.45,57.4,57.4,16200.0,37.9237,37.9303,37.8973,37.8973,16200.0
2014-09-24 11:50:00,57.39,57.47,57.38,57.47,33700.0,37.8907,37.9435,37.8841,37.9435,33700.0
2014-09-24 12:00:00,57.47,57.5,57.46,57.47,18100.0,37.9435,37.9633,37.9369,37.9435,18100.0
2014-09-24 12:10:00,57.47,57.52,57.46,57.51,20500.0,37.9435,37.9766,37.9369,37.9699,20500.0
2014-09-24 12:20:00,57.51,57.53,57.48,57.49,14400.0,37.9699,37.9832,37.9501,37.9567,14400.0
2014-09-24 12:30:00,57.49,57.55,57.48,57.5,15400.0,37.9567,37.9964,37.9501,37.9633,15400.0
2014-09-24 12:40:00,57.49,57.5,57.45,57.46,11800.0,37.9567,37.9633,37.9303,37.9369,11800.0
2014-09-24 12:50:00,57.47,57.48,57.42,57.47,15700.0,37.9435,37.9501,37.9105,37.9435,15700.0
2014-09-24 13:00:00,57.49,57.52,57.46,57.46,10200.0,37.9567,37.9766,37.9369,37.9369,10200.0
2014-09-24 13:10:00,57.46,57.51,57.46,57.49,11500.0,37.9369,37.9699,37.9369,37.9567,11500.0
2014-09-24 13:20:00,57.49,57.5,57.44,57.46,10400.0,37.9567,37.9633,37.9237,37.9369,10400.0
2014-09-24 13:30:00,57.46,57.53,57.46,57.52,11500.0,37.9369,37.9832,37.9369,37.9766,11500.0
2014-09-24 13:40:00,57.51,57.56,57.51,57.55,12400.0,37.9699,38.003,37.9699,37.9964,12400.0
2014-09-24 13:50:00,57.55,57.64,57.55,57.64,41900.0,37.9964,38.0558,37.9964,38.0558,41900.0
2014-09-24 14:00:00,57.63,57.7,57.59,57.68,40200.0,38.0492,38.0954,38.0228,38.0822,40200.0
2014-09-24 14:10:00,57.69,57.69,57.62,57.67,48300.0,38.0888,38.0888,38.0426,38.0756,48300.0
2014-09-24 14:20:00,57.67,57.74,57.65,57.73,23700.0,38.0756,38.1218,38.0624,38.1152,23700.0
2014-09-24 14:30:00,57.73,57.75,57.72,57.73,18700.0,38.1152,38.1284,38.1086,38.1152,18700.0
2014-09-24 14:40:00,57.74,57.76,57.7,57.73,35300.0,38.1218,38.135,38.0954,38.1152,35300.0
2014-09-24 14:50:00,57.73,57.77,57.72,57.77,51400.0,38.1152,38.1416,38.1086,38.1416,51400.0
2014-09-24 15:00:00,57.77,57.88,57.76,57.87,84800.0,38.1416,38.2142,38.135,38.2076,84800.0
2014-09-24 15:10:00,57.86,57.9,57.85,57.86,42700.0,38.201,38.2274,38.1944,38.201,42700.0
2014-09-24 15:20:00,57.86,57.98,57.84,57.96,91800.0,38.201,38.2803,38.1878,38.2671,91800.0
2014-09-24 15:30:00,57.96,58.0,57.9,57.92,68900.0,38.2671,38.2935,38.2274,38.2406,68900.0
2014-09-24 15:40:00,57.92,58.0,57.85,57.98,121200.0,38.2406,38.2935,38.1944,38.2803,121200.0
2014-09-24 15:50:00,57.98,58.04,57.98,58.0,205900.0,38.2803,38.3199,38.2803,38.2935,205900.0
2014-09-25 09:30:00,57.86,57.99,57.66,57.7,31300.0,38.201,38.2869,38.069,38.0954,31300.0
2014-09-25 09:40:00,57.67,57.7,57.4,57.4,29400.0,38.0756,38.0954,37.8973,37.8973,29400.0
2014-09-25 09:50:00,57.4,57.43,57.19,57.29,27000.0,37.8973,37.9171,37.7587,37.8247,27000.0
2014-09-25 10:00:00,57.25,57.39,57.24,57.32,23900.0,37.7983,37.8907,37.7917,37.8445,23900.0
2014-09-25 10:10:00,57.32,57.35,57.16,57.17,36400.0,37.8445,37.8643,37.7389,37.7455,36400.0
2014-09-25 10:20:00,57.17,57.21,57.05,57.2,51200.0,37.7455,37.7719,37.6662,37.7653,51200.0
2014-09-25 10:30:00,57.18,57.21,57.05,57.13,32900.0,37.7521,37.7719,37.6662,37.7191,32900.0
2014-09-25 10:40:00,57.11,57.16,57.01,57.11,47200.0,37.7059,37.7389,37.6398,37.7059,47200.0
2014-09-25 10:50:00,57.1,57.21,57.05,57.2,26200.0,37.6993,37.7719,37.6662,37.7653,26200.0
2014-09-25 11:00:00,57.22,57.24,57.12,57.23,45600.0,37.7785,37.7917,37.7125,37.7851,45600.0
2014-09-25 11:10:00,57.22,57.22,57.16,57.17,28400.0,37.7785,37.7785,37.7389,37.7455,28400.0
2014-09-25 11:20:00,57.17,57.21,57.12,57.13,20400.0,37.7455,37.7719,37.7125,37.7191,20400.0
2014-09-25 11:30:00,57.15,57.2,57.04,57.18,25300.0,37.7323,37.7653,37.6596,37.7521,25300.0
2014-09-25 11:40:00,57.18,57.19,57.09,57.1,17900.0,37.7521,37.7587,37.6927,37.6993,17900.0
2014-09-25 11:50:00,57.1,57.14,57.08,57.1,19300.0,37.6993,37.7257,37.686,37.6993,19300.0
2014-09-25 12:00:00,57.1,57.18,57.1,57.16,20300.0,37.6993,37.7521,37.6993,37.7389,20300.0
2014-09-25 12:10:00,57.16,57.21,57.16,57.17,21600.0,37.7389,37.7719,37.7389,37.7455,21600.0
2014-09-25 12:20:00,57.19,57.2,57.04,57.04,15800.0,37.7587,37.7653,37.6596,37.6596,15800.0
2014-09-25 12:30:00,57.03,57.1,57.02,57.07,21300.0,37.653,37.6993,37.6464,37.6794,21300.0
2014-09-25 12:40:00,57.08,57.12,57.02,57.1,19100.0,37.686,37.7125,37.6464,37.6993,19100.0
2014-09-25 12:50:00,57.1,57.12,57.07,57.1,19500.0,37.6993,37.7125,37.6794,37.6993,19500.0
2014-09-25 13:00:00,57.09,57.14,57.04,57.09,10600.0,37.6927,37.7257,37.6596,37.6927,10600.0
2014-09-25 13:10:00,57.1,57.16,57.09,57.13,9300.0,37.6993,37.7389,37.6927,37.7191,9300.0
2014-09-25 13:20:00,57.13,57.15,57.12,57.15,16300.0,37.7191,37.7323,37.7125,37.7323,16300.0
2014-09-25 13:30:00,57.17,57.21,57.13,57.18,17000.0,37.7455,37.7719,37.7191,37.7521,17000.0
2014-09-25 13:40:00,57.15,57.19,57.13,57.13,15400.0,37.7323,37.7587,37.7191,37.7191,15400.0
2014-09-25 13:50:00,57.13,57.15,57.08,57.14,31200.0,37.7191,37.7323,37.686,37.7257,31200.0
2014-09-25 14:00:00,57.13,57.16,57.11,57.14,19700.0,37.7191,37.7389,37.7059,37.7257,19700.0
2014-09-25 14:10:00,57.13,57.19,57.12,57.19,20700.0,37.7191,37.7587,37.7125,37.7587,20700.0
2014-09-25 14:20:00,57.17,57.24,57.17,57.22,14200.0,37.7455,37.7917,37.7455,37.7785,14200.0
2014-09-25 14:30:00,57.22,57.25,57.2,57.25,17100.0,37.7785,37.7983,37.7653,37.7983,17100.0
2014-09-25 14:40:00,57.24,57.29,57.23,57.27,17300.0,37.7917,37.8247,37.7851,37.8115,17300.0
2014-09-25 14:50:00,57.27,57.28,57.21,57.24,19800.0,37.8115,37.8181,37.7719,37.7917,19800.0
2014-09-25 15:00:00,57.24,57.24,57.15,57.18,22900.0,37.7917,37.7917,37.7323,37.7521,22900.0
2014-09-25 15:10:00,57.17,57.21,57.11,57.2,32100.0,37.7455,37.7719,37.7059,37.7653,32100.0
2014-09-25 15:20:00,57.2,57.2,57.07,57.09,34500.0,37.7653,37.7653,37.6794,37.6927,34500.0
2014-09-25 15:30:00,57.09,57.15,57.07,57.15,36600.0,37.6927,37.7323,37.6794,37.7323,36600.0
2014-09-25 15:40:00,57.15,57.17,57.03,57.06,70400.0,37.7323,37.7455,37.653,37.6728,70400.0
2014-09-25 15:50:00,57.07,57.07,56.89,56.9,151700.0,37.6794,37.6794,37.5606,37.5672,151700.0
2014-09-26 09:30:00,56.79,56.94,56.77,56.82,21300.0,37.5822,37.6814,37.5689,37.602,21300.0
2014-09-26 09:40:00,56.79,56.8,56.55,56.62,32100.0,37.5822,37.5888,37.4234,37.4697,32100.0
2014-09-26 09:50:00,56.62,56.69,56.55,56.64,15900.0,37.4697,37.516,37.4234,37.4829,15900.0
2014-09-26 10:00:00,56.58,56.75,56.58,56.66,98800.0,37.4432,37.5557,37.4432,37.4961,98800.0
2014-09-26 10:10:00,56.66,56.69,56.6,56.65,89400.0,37.4961,37.516,37.4564,37.4895,89400.0
2014-09-26 10:20:00,56.66,56.69,56.53,56.53,35800.0,37.4961,37.516,37.4101,37.4101,35800.0
2014-09-26 10:30:00,56.52,56.64,56.51,56.61,56700.0,37.4035,37.4829,37.3969,37.4631,56700.0
2014-09-26 10:40:00,56.6,56.65,56.46,56.47,117700.0,37.4564,37.4895,37.3638,37.3704,117700.0
2014-09-26 10:50:00,56.46,56.47,56.36,56.41,50000.0,37.3638,37.3704,37.2976,37.3307,50000.0
2014-09-26 11:00:00,56.41,56.43,56.31,56.38,54000.0,37.3307,37.3439,37.2645,37.3109,54000.0
2014-09-26 11:10:00,56.38,56.43,56.33,56.35,85000.0,37.3109,37.3439,37.2778,37.291,85000.0
2014-09-26 11:20:00,56.35,56.38,56.22,56.23,57500.0,37.291,37.3109,37.205,37.2116,57500.0
2014-09-26 11:30:00,56.22,56.22,56.07,56.13,49300.0,37.205,37.205,37.1057,37.1454,49300.0
2014-09-26 11:40:00,56.13,56.14,56.08,56.11,39700.0,37.1454,37.152,37.1123,37.1322,39700.0
2014-09-26 11:50:00,56.11,56.23,56.11,56.19,27200.0,37.1322,37.2116,37.1322,37.1851,27200.0
2014-09-26 12:00:00,56.19,56.2,56.08,56.11,24500.0,37.1851,37.1917,37.1123,37.1322,24500.0
2014-09-26 12:10:00,56.11,56.21,56.1,56.21,26500.0,37.1322,37.1984,37.1256,37.1984,26500.0
2014-09-26 12:20:00,56.21,56.27,56.16,56.16,22500.0,37.1984,37.2381,37.1653,37.1653,22500.0
2014-09-26 12:30:00,56.16,56.2,56.11,56.13,27300.0,37.1653,37.1917,37.1322,37.1454,27300.0
2014-09-26 12:40:00,56.13,56.14,56.09,56.1,21500.0,37.1454,37.152,37.1189,37.1256,21500.0
2014-09-26 12:50:00,56.1,56.17,56.09,56.15,54900.0,37.1256,37.1719,37.1189,37.1586,54900.0
2014-09-26 13:00:00,56.15,56.31,56.15,56.31,22200.0,37.1586,37.2645,37.1586,37.2645,22200.0
2014-09-26 13:10:00,56.31,56.37,56.31,56.36,23800.0,37.2645,37.3042,37.2645,37.2976,23800.0
2014-09-26 13:20:00,56.36,56.41,56.34,56.35,17000.0,37.2976,37.3307,37.2844,37.291,17000.0
2014-09-26 13:30:00,56.35,56.36,56.28,56.29,12200.0,37.291,37.2976,37.2447,37.2513,12200.0
2014-09-26 13:40:00,56.29,56.3,56.27,56.29,15800.0,37.2513,37.2579,37.2381,37.2513,15800.0
2014-09-26 13:50:00,56.3,56.3,56.24,56.29,43400.0,37.2579,37.2579,37.2182,37.2513,43400.0
2014-09-26 14:00:00,56.3,56.48,56.29,56.47,25100.0,37.2579,37.377,37.2513,37.3704,25100.0
2014-09-26 14:10:00,56.48,56.6,56.44,56.6,29700.0,37.377,37.4564,37.3506,37.4564,29700.0
2014-09-26 14:20:00,56.6,56.62,56.55,56.55,18000.0,37.4564,37.4697,37.4234,37.4234,18000.0
2014-09-26 14:30:00,56.55,56.6,56.54,56.6,30000.0,37.4234,37.4564,37.4167,37.4564,30000.0
2014-09-26 14:40:00,56.6,56.64,56.57,56.62,35500.0,37.4564,37.4829,37.4366,37.4697,35500.0
2014-09-26 14:50:00,56.62,56.62,56.52,56.52,31200.0,37.4697,37.4697,37.4035,37.4035,31200.0
2014-09-26 15:00:00,56.52,56.58,56.52,56.57,23500.0,37.4035,37.4432,37.4035,37.4366,23500.0
2014-09-26 15:10:00,56.57,56.59,56.48,56.51,41800.0,37.4366,37.4498,37.377,37.3969,41800.0
2014-09-26 15:20:00,56.51,56.55,56.49,56.51,45900.0,37.3969,37.4234,37.3836,37.3969,45900.0
2014-09-26 15:30:00,56.5,56.52,56.47,56.5,78600.0,37.3903,37.4035,37.3704,37.3903,78600.0
2014-09-26 15:40:00,56.51,56.52,56.47,56.5,197400.0,37.3969,37.4035,37.3704,37.3903,197400.0
2014-09-26 15:50:00,56.5,56.52,56.47,56.5,248600.0,37.3903,37.4035,37.3704,37.3903,248600.0
2014-09-29 09:30:00,56.04,56.29,55.92,56.26,79200.0,37.0858,37.2513,37.0064,37.2314,79200.0
2014-09-29 09:40:00,56.25,56.48,56.21,56.3,68800.0,37.2248,37.377,37.1984,37.2579,68800.0
2014-09-29 09:50:00,56.31,56.54,56.3,56.53,17300.0,37.2645,37.4167,37.2579,37.4101,17300.0
2014-09-29 10:00:00,56.52,56.54,56.41,56.5,12800.0,37.4035,37.4167,37.3307,37.3903,12800.0
2014-09-29 10:10:00,56.52,56.65,56.46,56.62,25100.0,37.4035,37.4895,37.3638,37.4697,25100.0
2014-09-29 10:20:00,56.63,56.77,56.62,56.75,45800.0,37.4763,37.5689,37.4697,37.5557,45800.0
2014-09-29 10:30:00,56.74,56.81,56.72,56.77,27000.0,37.5491,37.5954,37.5359,37.5689,27000.0
2014-09-29 10:40:00,56.8,56.89,56.75,56.75,42100.0,37.5888,37.6484,37.5557,37.5557,42100.0
2014-09-29 10:50:00,56.75,56.82,56.73,56.8,35500.0,37.5557,37.602,37.5425,37.5888,35500.0
2014-09-29 11:00:00,56.8,56.92,56.76,56.87,37200.0,37.5888,37.6682,37.5623,37.6351,37200.0
2014-09-29 11:10:00,56.88,57.08,56.88,57.02,25100.0,37.6417,37.7741,37.6417,37.7344,25100.0
2014-09-29 11:20:00,57.01,57.06,57.01,57.05,26000.0,37.7278,37.7609,37.7278,37.7542,26000.0
2014-09-29 11:30:00,57.05,57.06,57.0,57.04,45200.0,37.7542,37.7609,37.7212,37.7476,45200.0
2014-09-29 11:40:00,57.03,57.13,57.02,57.11,25800.0,37.741,37.8072,37.7344,37.7939,25800.0
2014-09-29 11:50:00,57.12,57.16,57.08,57.14,22300.0,37.8006,37.827,37.7741,37.8138,22300.0
2014-09-29 12:00:00,57.15,57.15,57.02,57.03,15700.0,37.8204,37.8204,37.7344,37.741,15700.0
2014-09-29 12:10:00,57.03,57.03,56.93,56.94,25400.0,37.741,37.741,37.6748,37.6814,25400.0
2014-09-29 12:20:00,56.95,56.95,56.88,56.89,28200.0,37.6881,37.6881,37.6417,37.6484,28200.0
2014-09-29 12:30:00,56.89,56.93,56.86,56.92,33100.0,37.6484,37.6748,37.6285,37.6682,33100.0
2014-09-29 12:40:00,56.91,56.96,56.91,56.91,20400.0,37.6616,37.6947,37.6616,37.6616,20400.0
2014-09-29 12:50:00,56.91,56.97,56.91,56.93,10300.0,37.6616,37.7013,37.6616,37.6748,10300.0
2014-09-29 13:00:00,56.92,56.97,56.91,56.94,26100.0,37.6682,37.7013,37.6616,37.6814,26100.0
2014-09-29 13:10:00,56.95,57.04,56.94,57.01,16000.0,37.6881,37.7476,37.6814,37.7278,16000.0
2014-09-29 13:20:00,57.01,57.01,56.94,56.97,19300.0,37.7278,37.7278,37.6814,37.7013,19300.0
2014-09-29 13:30:00,56.98,57.03,56.95,56.95,16500.0,37.7079,37.741,37.6881,37.6881,16500.0
2014-09-29 13:40:00,56.95,56.97,56.93,56.97,49500.0,37.6881,37.7013,37.6748,37.7013,49500.0
2014-09-29 13:50:00,56.98,57.07,56.98,57.02,17500.0,37.7079,37.7675,37.7079,37.7344,17500.0
2014-09-29 14:00:00,57.02,57.07,56.93,56.96,26600.0,37.7344,37.7675,37.6748,37.6947,26600.0
2014-09-29 14:10:00,56.96,56.98,56.92,56.94,29600.0,37.6947,37.7079,37.6682,37.6814,29600.0
2014-09-29 14:20:00,56.94,56.95,56.91,56.93,41600.0,37.6814,37.6881,37.6616,37.6748,41600.0
2014-09-29 14:30:00,56.93,57.02,56.93,56.99,29400.0,37.6748,37.7344,37.6748,37.7145,29400.0
2014-09-29 14:40:00,56.98,57.01,56.95,56.98,58200.0,37.7079,37.7278,37.6881,37.7079,58200.0
2014-09-29 14:50:00,56.98,57.08,56.98,57.06,38300.0,37.7079,37.7741,37.7079,37.7609,38300.0
2014-09-29 15:00:00,57.06,57.09,57.0,57.01,29600.0,37.7609,37.7807,37.7212,37.7278,29600.0
2014-09-29 15:10:00,57.01,57.1,57.01,57.08,28700.0,37.7278,37.7873,37.7278,37.7741,28700.0
2014-09-29 15:20:00,57.08,57.18,57.07,57.14,28700.0,37.7741,37.8403,37.7675,37.8138,28700.0
2014-09-29 15:30:00,57.14,57.15,57.08,57.14,38000.0,37.8138,37.8204,37.7741,37.8138,38000.0
2014-09-29 15:40:00,57.14,57.14,57.0,57.11,75400.0,37.8138,37.8138,37.7212,37.7939,75400.0
2014-09-29 15:50:00,57.11,57.16,57.09,57.16,191800.0,37.7939,37.827,37.7807,37.827,191800.0
2014-09-30 09:30:00,57.21,57.4,57.0,57.15,68600.0,37.8601,37.9859,37.7212,37.8204,68600.0
2014-09-30 09:40:00,57.09,57.11,56.96,57.07,35100.0,37.7807,37.7939,37.6947,37.7675,35100.0
2014-09-30 09:50:00,57.09,57.1,56.94,57.02,50800.0,37.7807,37.7873,37.6814,37.7344,50800.0
2014-09-30 10:00:00,57.02,57.02,56.88,56.99,35400.0,37.7344,37.7344,37.6417,37.7145,35400.0
2014-09-30 10:10:00,57.0,57.18,56.98,57.1,28100.0,37.7212,37.8403,37.7079,37.7873,28100.0
2014-09-30 10:20:00,57.1,57.1,56.97,56.98,18400.0,37.7873,37.7873,37.7013,37.7079,18400.0
2014-09-30 10:30:00,56.97,57.13,56.97,57.11,36100.0,37.7013,37.8072,37.7013,37.7939,36100.0
2014-09-30 10:40:00,57.08,57.18,57.05,57.18,23800.0,37.7741,37.8403,37.7542,37.8403,23800.0
2014-09-30 10:50:00,57.16,57.18,57.09,57.11,17500.0,37.827,37.8403,37.7807,37.7939,17500.0
2014-09-30 11:00:00,57.1,57.23,57.09,57.19,30500.0,37.7873,37.8734,37.7807,37.8469,30500.0
2014-09-30 11:10:00,57.18,57.18,57.05,57.05,38600.0,37.8403,37.8403,37.7542,37.7542,38600.0
2014-09-30 11:20:00,57.05,57.16,57.02,57.16,23800.0,37.7542,37.827,37.7344,37.827,23800.0
2014-09-30 11:30:00,57.16,57.28,57.16,57.26,28400.0,37.827,37.9065,37.827,37.8932,28400.0
2014-09-30 11:40:00,57.26,57.31,57.25,57.28,46700.0,37.8932,37.9263,37.8866,37.9065,46700.0
2014-09-30 11:50:00,57.28,57.32,57.23,57.28,27900.0,37.9065,37.9329,37.8734,37.9065,27900.0
2014-09-30 12:00:00,57.29,57.3,57.23,57.28,28700.0,37.9131,37.9197,37.8734,37.9065,28700.0
2014-09-30 12:10:00,57.28,57.35,57.26,57.28,33800.0,37.9065,37.9528,37.8932,37.9065,33800.0
2014-09-30 12:20:00,57.28,57.28,57.11,57.14,34400.0,37.9065,37.9065,37.7939,37.8138,34400.0
2014-09-30 12:30:00,57.13,57.14,56.96,56.97,25700.0,37.8072,37.8138,37.6947,37.7013,25700.0
2014-09-30 12:40:00,56.97,57.04,56.95,57.0,27900.0,37.7013,37.7476,37.6881,37.7212,27900.0
2014-09-30 12:50:00,57.01,57.04,57.0,57.02,21700.0,37.7278,37.7476,37.7212,37.7344,21700.0
2014-09-30 13:00:00,57.0,57.16,57.0,57.08,32000.0,37.7212,37.827,37.7212,37.7741,32000.0
2014-09-30 13:10:00,57.08,57.09,57.0,57.01,25000.0,37.7741,37.7807,37.7212,37.7278,25000.0
2014-09-30 13:20:00,57.0,57.12,56.97,56.99,81200.0,37.7212,37.8006,37.7013,37.7145,81200.0
2014-09-30 13:30:00,56.98,57.07,56.98,57.05,41800.0,37.7079,37.7675,37.7079,37.7542,41800.0
2014-09-30 13:40:00,57.04,57.08,56.87,56.88,38400.0,37.7476,37.7741,37.6351,37.6417,38400.0
2014-09-30 13:50:00,56.88,56.9,56.82,56.9,18000.0,37.6417,37.655,37.602,37.655,18000.0
2014-09-30 14:00:00,56.91,56.99,56.84,56.98,32000.0,37.6616,37.7145,37.6153,37.7079,32000.0
2014-09-30 14:10:00,56.99,57.01,56.9,56.91,23400.0,37.7145,37.7278,37.655,37.6616,23400.0
2014-09-30 14:20:00,56.91,56.96,56.84,56.96,21400.0,37.6616,37.6947,37.6153,37.6947,21400.0
2014-09-30 14:30:00,56.96,56.99,56.94,56.97,40700.0,37.6947,37.7145,37.6814,37.7013,40700.0
2014-09-30 14:40:00,56.97,57.01,56.94,56.99,22600.0,37.7013,37.7278,37.6814,37.7145,22600.0
2014-09-30 14:50:00,57.0,57.03,56.95,56.97,25000.0,37.7212,37.741,37.6881,37.7013,25000.0
2014-09-30 15:00:00,56.97,57.0,56.95,57.0,58600.0,37.7013,37.7212,37.6881,37.7212,58600.0
2014-09-30 15:10:00,57.01,57.04,56.96,57.02,49400.0,37.7278,37.7476,37.6947,37.7344,49400.0
2014-09-30 15:20:00,57.02,57.12,57.01,57.12,59200.0,37.7344,37.8006,37.7278,37.8006,59200.0
2014-09-30 15:30:00,57.12,57.2,57.09,57.14,82900.0,37.8006,37.8535,37.7807,37.8138,82900.0
2014-09-30 15:40:00,57.13,57.17,57.07,57.1,128500.0,37.8072,37.8337,37.7675,37.7873,128500.0
2014-09-30 15:50:00,57.09,57.12,56.99,56.99,253100.0,37.7807,37.8006,37.7145,37.7145,253100.0
2014-10-01 09:30:00,56.85,56.93,56.26,56.3,101200.0,37.6219,37.6748,37.2314,37.2579,101200.0
2014-10-01 09:40:00,56.3,56.36,56.19,56.29,60100.0,37.2579,37.2976,37.1851,37.2513,60100.0
2014-10-01 09:50:00,56.27,56.41,56.23,56.29,64300.0,37.2381,37.3307,37.2116,37.2513,64300.0
2014-10-01 10:00:00,56.29,56.4,56.27,56.35,84400.0,37.2513,37.3241,37.2381,37.291,84400.0
2014-10-01 10:10:00,56.35,56.53,56.33,56.51,41200.0,37.291,37.4101,37.2778,37.3969,41200.0
2014-10-01 10:20:00,56.52,56.62,56.5,56.51,34700.0,37.4035,37.4697,37.3903,37.3969,34700.0
2014-10-01 10:30:00,56.5,56.54,56.44,56.47,66800.0,37.3903,37.4167,37.3506,37.3704,66800.0
2014-10-01 10:40:00,56.48,56.63,56.48,56.59,33400.0,37.377,37.4763,37.377,37.4498,33400.0
2014-10-01 10:50:00,56.58,56.63,56.52,56.63,20100.0,37.4432,37.4763,37.4035,37.4763,20100.0
2014-10-01 11:00:00,56.63,56.7,56.61,56.64,20100.0,37.4763,37.5226,37.4631,37.4829,20100.0
2014-10-01 11:10:00,56.63,56.73,56.59,56.69,71800.0,37.4763,37.5425,37.4498,37.516,71800.0
2014-10-01 11:20:00,56.69,56.7,56.52,56.54,77300.0,37.516,37.5226,37.4035,37.4167,77300.0
2014-10-01 11:30:00,56.54,56.54,56.4,56.45,60500.0,37.4167,37.4167,37.3241,37.3572,60500.0
2014-10-01 11:40:00,56.45,56.47,56.35,56.38,43500.0,37.3572,37.3704,37.291,37.3109,43500.0
2014-10-01 11:50:00,56.38,56.51,56.38,56.49,19300.0,37.3109,37.3969,37.3109,37.3836,19300.0
2014-10-01 12:00:00,56.49,56.55,56.46,56.52,31800.0,37.3836,37.4234,37.3638,37.4035,31800.0
2014-10-01 12:10:00,56.52,56.53,56.38,56.39,36100.0,37.4035,37.4101,37.3109,37.3175,36100.0
2014-10-01 12:20:00,56.39,56.43,56.35,56.4,78500.0,37.3175,37.3439,37.291,37.3241,78500.0
2014-10-01 12:30:00,56.4,56.41,56.36,56.39,19400.0,37.3241,37.3307,37.2976,37.3175,19400.0
2014-10-01 12:40:00,56.36,56.43,56.33,56.35,47100.0,37.2976,37.3439,37.2778,37.291,47100.0
2014-10-01 12:50:00,56.36,56.44,56.35,56.41,29900.0,37.2976,37.3506,37.291,37.3307,29900.0
2014-10-01 13:00:00,56.4,56.45,56.38,56.38,51700.0,37.3241,37.3572,37.3109,37.3109,51700.0
2014-10-01 13:10:00,56.39,56.44,56.35,56.38,44400.0,37.3175,37.3506,37.291,37.3109,44400.0
2014-10-01 13:20:00,56.38,56.38,56.3,56.35,31100.0,37.3109,37.3109,37.2579,37.291,31100.0
2014-10-01 13:30:00,56.36,56.37,56.25,56.3,48200.0,37.2976,37.3042,37.2248,37.2579,48200.0
2014-10-01 13:40:00,56.29,56.36,56.26,56.35,62400.0,37.2513,37.2976,37.2314,37.291,62400.0
2014-10-01 13:50:00,56.35,56.37,56.22,56.28,43600.0,37.291,37.3042,37.205,37.2447,43600.0
2014-10-01 14:00:00,56.29,56.31,56.26,56.29,29600.0,37.2513,37.2645,37.2314,37.2513,29600.0
2014-10-01 14:10:00,56.29,56.34,56.26,56.34,43700.0,37.2513,37.2844,37.2314,37.2844,43700.0
2014-10-01 14:20:00,56.33,56.4,56.29,56.36,32900.0,37.2778,37.3241,37.2513,37.2976,32900.0
2014-10-01 14:30:00,56.37,56.38,56.29,56.36,44600.0,37.3042,37.3109,37.2513,37.2976,44600.0
2014-10-01 14:40:00,56.36,56.4,56.33,56.33,26900.0,37.2976,37.3241,37.2778,37.2778,26900.0
2014-10-01 14:50:00,56.33,56.33,56.19,56.2,54300.0,37.2778,37.2778,37.1851,37.1917,54300.0
2014-10-01 15:00:00,56.2,56.27,56.19,56.2,78200.0,37.1917,37.2381,37.1851,37.1917,78200.0
2014-10-01 15:10:00,56.2,56.29,56.19,56.25,76700.0,37.1917,37.2513,37.1851,37.2248,76700.0
2014-10-01 15:20:00,56.24,56.3,56.18,56.27,93800.0,37.2182,37.2579,37.1785,37.2381,93800.0
2014-10-01 15:30:00,56.28,56.34,56.21,56.28,69000.0,37.2447,37.2844,37.1984,37.2447,69000.0
2014-10-01 15:40:00,56.27,56.34,56.23,56.33,105700.0,37.2381,37.2844,37.2116,37.2778,105700.0
2014-10-01 15:50:00,56.34,56.34,56.18,56.18,154800.0,37.2844,37.2844,37.1785,37.1785,154800.0
2014-10-02 09:30:00,56.13,56.24,56.09,56.12,40000.0,37.1454,37.2182,37.1189,37.1388,40000.0
2014-10-02 09:40:00,56.11,56.2,56.07,56.09,33600.0,37.1322,37.1917,37.1057,37.1189,33600.0
2014-10-02 09:50:00,56.08,56.17,56.04,56.07,8800.0,37.1123,37.1719,37.0858,37.1057,8800.0
2014-10-02 10:00:00,56.06,56.17,56.02,56.15,16000.0,37.0991,37.1719,37.0726,37.1586,16000.0
2014-10-02 10:10:00,56.13,56.15,55.97,55.98,11200.0,37.1454,37.1586,37.0395,37.0461,11200.0
2014-10-02 10:20:00,55.98,56.03,55.92,55.92,15200.0,37.0461,37.0792,37.0064,37.0064,15200.0
2014-10-02 10:30:00,55.91,55.91,55.75,55.82,23000.0,36.9998,36.9998,36.8939,36.9403,23000.0
2014-10-02 10:40:00,55.83,55.83,55.77,55.79,24900.0,36.9469,36.9469,36.9072,36.9204,24900.0
2014-10-02 10:50:00,55.78,55.79,55.58,55.58,156800.0,36.9138,36.9204,36.7814,36.7814,156800.0
2014-10-02 11:00:00,55.58,55.63,55.53,55.6,38100.0,36.7814,36.8145,36.7483,36.7947,38100.0
2014-10-02 11:10:00,55.6,55.66,55.57,55.62,26700.0,36.7947,36.8344,36.7748,36.8079,26700.0
2014-10-02 11:20:00,55.61,55.64,55.57,55.61,33800.0,36.8013,36.8211,36.7748,36.8013,33800.0
2014-10-02 11:30:00,55.62,55.63,55.47,55.5,26600.0,36.8079,36.8145,36.7086,36.7285,26600.0
2014-10-02 11:40:00,55.51,55.51,55.29,55.4,53200.0,36.7351,36.7351,36.5895,36.6623,53200.0
2014-10-02 11:50:00,55.38,55.43,55.34,55.34,29200.0,36.6491,36.6822,36.6226,36.6226,29200.0
2014-10-02 12:00:00,55.36,55.36,55.32,55.35,41900.0,36.6358,36.6358,36.6094,36.6292,41900.0
2014-10-02 12:10:00,55.36,55.45,55.36,55.41,13400.0,36.6358,36.6954,36.6358,36.6689,13400.0
2014-10-02 12:20:00,55.4,55.41,55.37,55.39,16300.0,36.6623,36.6689,36.6425,36.6557,16300.0
2014-10-02 12:30:00,55.39,55.42,55.29,55.37,59300.0,36.6557,36.6755,36.5895,36.6425,59300.0
2014-10-02 12:40:00,55.37,55.41,55.35,55.4,20000.0,36.6425,36.6689,36.6292,36.6623,20000.0
2014-10-02 12:50:00,55.39,55.66,55.39,55.65,30200.0,36.6557,36.8344,36.6557,36.8278,30200.0
2014-10-02 13:00:00,55.64,55.71,55.58,55.65,47100.0,36.8211,36.8675,36.7814,36.8278,47100.0
2014-10-02 13:10:00,55.65,55.73,55.65,55.7,54200.0,36.8278,36.8807,36.8278,36.8608,54200.0
2014-10-02 13:20:00,55.7,55.77,55.62,55.75,70300.0,36.8608,36.9072,36.8079,36.8939,70300.0
2014-10-02 13:30:00,55.76,55.82,55.65,55.68,34000.0,36.9006,36.9403,36.8278,36.8476,34000.0
2014-10-02 13:40:00,55.67,55.7,55.64,55.66,9300.0,36.841,36.8608,36.8211,36.8344,9300.0
2014-10-02 13:50:00,55.65,55.72,55.65,55.67,17100.0,36.8278,36.8741,36.8278,36.841,17100.0
2014-10-02 14:00:00,55.66,55.77,55.66,55.74,23600.0,36.8344,36.9072,36.8344,36.8873,23600.0
2014-10-02 14:10:00,55.74,55.76,55.66,55.67,47700.0,36.8873,36.9006,36.8344,36.841,47700.0
2014-10-02 14:20:00,55.66,55.72,55.64,55.7,27600.0,36.8344,36.8741,36.8211,36.8608,27600.0
2014-10-02 14:30:00,55.7,55.7,55.65,55.67,20400.0,36.8608,36.8608,36.8278,36.841,20400.0
2014-10-02 14:40:00,55.68,55.81,55.67,55.77,127000.0,36.8476,36.9336,36.841,36.9072,127000.0
2014-10-02 14:50:00,55.77,55.94,55.76,55.89,51500.0,36.9072,37.0197,36.9006,36.9866,51500.0
2014-10-02 15:00:00,55.88,55.91,55.86,55.88,15800.0,36.98,36.9998,36.9667,36.98,15800.0
2014-10-02 15:10:00,55.88,55.9,55.74,55.76,22600.0,36.98,36.9932,36.8873,36.9006,22600.0
2014-10-02 15:20:00,55.75,55.79,55.75,55.77,14300.0,36.8939,36.9204,36.8939,36.9072,14300.0
2014-10-02 15:30:00,55.76,55.82,55.71,55.82,34700.0,36.9006,36.9403,36.8675,36.9403,34700.0
2014-10-02 15:40:00,55.82,55.88,55.76,55.84,75700.0,36.9403,36.98,36.9006,36.9535,75700.0
2014-10-02 15:50:00,55.85,55.91,55.83,55.83,90100.0,36.9601,36.9998,36.9469,36.9469,90100.0
2014-10-03 09:30:00,56.23,56.26,56.16,56.2,78400.0,37.2116,37.2314,37.1653,37.1917,78400.0
2014-10-03 09:40:00,56.2,56.5,56.2,56.43,24400.0,37.1917,37.3903,37.1917,37.3439,24400.0
2014-10-03 09:50:00,56.41,56.41,56.22,56.23,18400.0,37.3307,37.3307,37.205,37.2116,18400.0
2014-10-03 10:00:00,56.23,56.46,56.22,56.46,28100.0,37.2116,37.3638,37.205,37.3638,28100.0
2014-10-03 10:10:00,56.47,56.47,56.37,56.43,43300.0,37.3704,37.3704,37.3042,37.3439,43300.0
2014-10-03 10:20:00,56.43,56.46,56.3,56.31,28200.0,37.3439,37.3638,37.2579,37.2645,28200.0
2014-10-03 10:30:00,56.32,56.37,56.23,56.35,30700.0,37.2711,37.3042,37.2116,37.291,30700.0
2014-10-03 10:40:00,56.35,56.38,56.26,56.37,13300.0,37.291,37.3109,37.2314,37.3042,13300.0
2014-10-03 10:50:00,56.36,56.41,56.31,56.41,12500.0,37.2976,37.3307,37.2645,37.3307,12500.0
2014-10-03 11:00:00,56.41,56.46,56.39,56.45,9900.0,37.3307,37.3638,37.3175,37.3572,9900.0
2014-10-03 11:10:00,56.43,56.45,56.31,56.37,22900.0,37.3439,37.3572,37.2645,37.3042,22900.0
2014-10-03 11:20:00,56.32,56.35,56.28,56.34,9800.0,37.2711,37.291,37.2447,37.2844,9800.0
2014-10-03 11:30:00,56.35,56.37,56.31,56.36,11300.0,37.291,37.3042,37.2645,37.2976,11300.0
2014-10-03 11:40:00,56.37,56.37,56.27,56.31,10800.0,37.3042,37.3042,37.2381,37.2645,10800.0
2014-10-03 11:50:00,56.31,56.38,56.28,56.38,8500.0,37.2645,37.3109,37.2447,37.3109,8500.0
2014-10-03 12:00:00,56.38,56.5,56.36,56.48,26600.0,37.3109,37.3903,37.2976,37.377,26600.0
2014-10-03 12:10:00,56.48,56.6,56.48,56.58,25400.0,37.377,37.4564,37.377,37.4432,25400.0
2014-10-03 12:20:00,56.58,56.63,56.57,56.63,14600.0,37.4432,37.4763,37.4366,37.4763,14600.0
2014-10-03 12:30:00,56.65,56.73,56.64,56.72,44700.0,37.4895,37.5425,37.4829,37.5359,44700.0
2014-10-03 12:40:00,56.71,56.74,56.67,56.71,14500.0,37.5292,37.5491,37.5028,37.5292,14500.0
2014-10-03 12:50:00,56.71,56.75,56.68,56.7,21900.0,37.5292,37.5557,37.5094,37.5226,21900.0
2014-10-03 13:00:00,56.7,56.76,56.69,56.72,28000.0,37.5226,37.5623,37.516,37.5359,28000.0
2014-10-03 13:10:00,56.72,56.78,56.71,56.78,36400.0,37.5359,37.5756,37.5292,37.5756,36400.0
2014-10-03 13:20:00,56.78,56.79,56.72,56.76,17600.0,37.5756,37.5822,37.5359,37.5623,17600.0
2014-10-03 13:30:00,56.76,56.77,56.62,56.67,30100.0,37.5623,37.5689,37.4697,37.5028,30100.0
2014-10-03 13:40:00,56.68,56.78,56.65,56.76,30400.0,37.5094,37.5756,37.4895,37.5623,30400.0
2014-10-03 13:50:00,56.77,56.79,56.75,56.78,14800.0,37.5689,37.5822,37.5557,37.5756,14800.0
2014-10-03 14:00:00,56.77,56.89,56.77,56.83,41500.0,37.5689,37.6484,37.5689,37.6087,41500.0
2014-10-03 14:10:00,56.83,56.99,56.83,56.91,60600.0,37.6087,37.7145,37.6087,37.6616,60600.0
2014-10-03 14:20:00,56.91,57.0,56.86,56.86,27700.0,37.6616,37.7212,37.6285,37.6285,27700.0
2014-10-03 14:30:00,56.86,56.94,56.86,56.91,34200.0,37.6285,37.6814,37.6285,37.6616,34200.0
2014-10-03 14:40:00,56.92,57.01,56.91,57.0,39700.0,37.6682,37.7278,37.6616,37.7212,39700.0
2014-10-03 14:50:00,57.0,57.01,56.97,56.97,36600.0,37.7212,37.7278,37.7013,37.7013,36600.0
2014-10-03 15:00:00,56.96,57.0,56.88,56.88,59400.0,37.6947,37.7212,37.6417,37.6417,59400.0
2014-10-03 15:10:00,56.89,56.91,56.84,56.88,46500.0,37.6484,37.6616,37.6153,37.6417,46500.0
2014-10-03 15:20:00,56.88,56.97,56.86,56.92,45200.0,37.6417,37.7013,37.6285,37.6682,45200.0
2014-10-03 15:30:00,56.92,56.99,56.88,56.89,94100.0,37.6682,37.7145,37.6417,37.6484,94100.0
2014-10-03 15:40:00,56.9,56.99,56.83,56.99,86700.0,37.655,37.7145,37.6087,37.7145,86700.0
2014-10-03 15:50:00,56.99,57.0,56.89,56.89,104000.0,37.7145,37.7212,37.6484,37.6484,104000.0
2014-10-06 09:30:00,57.06,57.14,56.98,57.1,34900.0,37.7609,37.8138,37.7079,37.7873,34900.0
2014-10-06 09:40:00,57.13,57.16,56.98,56.99,15600.0,37.8072,37.827,37.7079,37.7145,15600.0
2014-10-06 09:50:00,56.98,56.99,56.78,56.78,11700.0,37.7079,37.7145,37.5756,37.5756,11700.0
2014-10-06 10:00:00,56.78,56.81,56.69,56.81,22200.0,37.5756,37.5954,37.516,37.5954,22200.0
2014-10-06 10:10:00,56.8,56.81,56.65,56.76,16000.0,37.5888,37.5954,37.4895,37.5623,16000.0
2014-10-06 10:20:00,56.75,56.76,56.68,56.73,20200.0,37.5557,37.5623,37.5094,37.5425,20200.0
2014-10-06 10:30:00,56.73,56.82,56.7,56.78,21300.0,37.5425,37.602,37.5226,37.5756,21300.0
2014-10-06 10:40:00,56.78,56.81,56.75,56.76,26800.0,37.5756,37.5954,37.5557,37.5623,26800.0
2014-10-06 10:50:00,56.76,56.78,56.7,56.74,24100.0,37.5623,37.5756,37.5226,37.5491,24100.0
2014-10-06 11:00:00,56.74,56.82,56.74,56.82,8000.0,37.5491,37.602,37.5491,37.602,8000.0
2014-10-06 11:10:00,56.83,56.87,56.77,56.83,16000.0,37.6087,37.6351,37.5689,37.6087,16000.0
2014-10-06 11:20:00,56.82,56.82,56.75,56.76,12100.0,37.602,37.602,37.5557,37.5623,12100.0
2014-10-06 11:30:00,56.78,56.82,56.74,56.74,15500.0,37.5756,37.602,37.5491,37.5491,15500.0
2014-10-06 11:40:00,56.76,56.77,56.52,56.57,21200.0,37.5623,37.5689,37.4035,37.4366,21200.0
2014-10-06 11:50:00,56.57,56.66,56.57,56.66,18500.0,37.4366,37.4961,37.4366,37.4961,18500.0
2014-10-06 12:00:00,56.65,56.78,56.65,56.75,10000.0,37.4895,37.5756,37.4895,37.5557,10000.0
2014-10-06 12:10:00,56.73,56.78,56.67,56.78,8700.0,37.5425,37.5756,37.5028,37.5756,8700.0
2014-10-06 12:20:00,56.79,56.82,56.76,56.77,25000.0,37.5822,37.602,37.5623,37.5689,25000.0
2014-10-06 12:30:00,56.76,56.76,56.68,56.71,21100.0,37.5623,37.5623,37.5094,37.5292,21100.0
2014-10-06 12:40:00,56.7,56.72,56.63,56.66,36000.0,37.5226,37.5359,37.4763,37.4961,36000.0
2014-10-06 12:50:00,56.65,56.66,56.54,56.58,48800.0,37.4895,37.4961,37.4167,37.4432,48800.0
2014-10-06 13:00:00,56.59,56.64,56.51,56.57,29200.0,37.4498,37.4829,37.3969,37.4366,29200.0
2014-10-06 13:10:00,56.58,56.62,56.54,56.57,12200.0,37.4432,37.4697,37.4167,37.4366,12200.0
2014-10-06 13:20:00,56.57,56.6,56.54,56.59,12600.0,37.4366,37.4564,37.4167,37.4498,12600.0
2014-10-06 13:30:00,56.6,56.61,56.54,56.57,9100.0,37.4564,37.4631,37.4167,37.4366,9100.0
2014-10-06 13:40:00,56.56,56.56,56.52,56.53,6900.0,37.43,37.43,37.4035,37.4101,6900.0
2014-10-06 13:50:00,56.52,56.56,56.5,56.53,15000.0,37.4035,37.43,37.3903,37.4101,15000.0
2014-10-06 14:00:00,56.53,56.54,56.46,56.47,11100.0,37.4101,37.4167,37.3638,37.3704,11100.0
2014-10-06 14:10:00,56.46,56.51,56.43,56.51,25100.0,37.3638,37.3969,37.3439,37.3969,25100.0
2014-10-06 14:20:00,56.51,56.59,56.5,56.56,36700.0,37.3969,37.4498,37.3903,37.43,36700.0
2014-10-06 14:30:00,56.57,56.66,56.56,56.6,23500.0,37.4366,37.4961,37.43,37.4564,23500.0
2014-10-06 14:40:00,56.6,56.66,56.57,56.62,23500.0,37.4564,37.4961,37.4366,37.4697,23500.0
2014-10-06 14:50:00,56.62,56.64,56.6,56.6,16400.0,37.4697,37.4829,37.4564,37.4564,16400.0
2014-10-06 15:00:00,56.6,56.61,56.51,56.51,25300.0,37.4564,37.4631,37.3969,37.3969,25300.0
2014-10-06 15:10:00,56.51,56.58,56.49,56.57,96600.0,37.3969,37.4432,37.3836,37.4366,96600.0
2014-10-06 15:20:00,56.57,56.67,56.56,56.65,22400.0,37.4366,37.5028,37.43,37.4895,22400.0
2014-10-06 15:30:00,56.64,56.7,56.6,56.66,45600.0,37.4829,37.5226,37.4564,37.4961,45600.0
2014-10-06 15:40:00,56.65,56.68,56.63,56.67,61100.0,37.4895,37.5094,37.4763,37.5028,61100.0
2014-10-06 15:50:00,56.67,56.67,56.55,56.58,99900.0,37.5028,37.5028,37.4234,37.4432,99900.0
2014-10-07 09:30:00,56.25,56.33,56.0,56.05,25600.0,37.2248,37.2778,37.0594,37.0925,25600.0
2014-10-07 09:40:00,56.05,56.11,55.89,55.93,13900.0,37.0925,37.1322,36.9866,37.0131,13900.0
2014-10-07 09:50:00,55.91,55.91,55.78,55.81,31700.0,36.9998,36.9998,36.9138,36.9336,31700.0
2014-10-07 10:00:00,55.8,56.07,55.8,56.07,21700.0,36.927,37.1057,36.927,37.1057,21700.0
2014-10-07 10:10:00,56.07,56.07,55.94,55.97,16800.0,37.1057,37.1057,37.0197,37.0395,16800.0
2014-10-07 10:20:00,55.96,55.97,55.9,55.95,18100.0,37.0329,37.0395,36.9932,37.0263,18100.0
2014-10-07 10:30:00,55.97,56.07,55.97,55.97,30600.0,37.0395,37.1057,37.0395,37.0395,30600.0
2014-10-07 10:40:00,55.96,56.08,55.93,55.98,27700.0,37.0329,37.1123,37.0131,37.0461,27700.0
2014-10-07 10:50:00,55.98,56.03,55.84,55.84,20400.0,37.0461,37.0792,36.9535,36.9535,20400.0
2014-10-07 11:00:00,55.83,55.86,55.71,55.8,36500.0,36.9469,36.9667,36.8675,36.927,36500.0
2014-10-07 11:10:00,55.81,55.81,55.69,55.75,30200.0,36.9336,36.9336,36.8542,36.8939,30200.0
2014-10-07 11:20:00,55.75,55.8,55.69,55.71,34200.0,36.8939,36.927,36.8542,36.8675,34200.0
2014-10-07 11:30:00,55.72,55.77,55.68,55.73,24900.0,36.8741,36.9072,36.8476,36.8807,24900.0
2014-10-07 11:40:00,55.73,55.84,55.72,55.84,20300.0,36.8807,36.9535,36.8741,36.9535,20300.0
2014-10-07 11:50:00,55.84,55.93,55.8,55.91,16200.0,36.9535,37.0131,36.927,36.9998,16200.0
2014-10-07 12:00:00,55.92,55.94,55.81,55.91,58400.0,37.0064,37.0197,36.9336,36.9998,58400.0
2014-10-07 12:10:00,55.93,55.95,55.87,55.91,27400.0,37.0131,37.0263,36.9733,36.9998,27400.0
2014-10-07 12:20:00,55.9,55.94,55.84,55.85,12800.0,36.9932,37.0197,36.9535,36.9601,12800.0
2014-10-07 12:30:00,55.85,55.85,55.78,55.83,24800.0,36.9601,36.9601,36.9138,36.9469,24800.0
2014-10-07 12:40:00,55.84,55.84,55.74,55.74,17700.0,36.9535,36.9535,36.8873,36.8873,17700.0
2014-10-07 12:50:00,55.74,55.77,55.73,55.76,8600.0,36.8873,36.9072,36.8807,36.9006,8600.0
2014-10-07 13:00:00,55.77,55.8,55.68,55.71,22400.0,36.9072,36.927,36.8476,36.8675,22400.0
2014-10-07 13:10:00,55.71,55.84,55.71,55.81,16400.0,36.8675,36.9535,36.8675,36.9336,16400.0
2014-10-07 13:20:00,55.81,55.85,55.79,55.85,11500.0,36.9336,36.9601,36.9204,36.9601,11500.0
2014-10-07 13:30:00,55.85,55.85,55.71,55.71,9200.0,36.9601,36.9601,36.8675,36.8675,9200.0
2014-10-07 13:40:00,55.71,55.73,55.66,55.67,21300.0,36.8675,36.8807,36.8344,36.841,21300.0
2014-10-07 13:50:00,55.67,55.71,55.65,55.69,29700.0,36.841,36.8675,36.8278,36.8542,29700.0
2014-10-07 14:00:00,55.69,55.69,55.61,55.64,19800.0,36.8542,36.8542,36.8013,36.8211,19800.0
2014-10-07 14:10:00,55.63,55.68,55.61,55.64,18500.0,36.8145,36.8476,36.8013,36.8211,18500.0
2014-10-07 14:20:00,55.63,55.64,55.49,55.5,25700.0,36.8145,36.8211,36.7219,36.7285,25700.0
2014-10-07 14:30:00,55.51,55.51,55.42,55.47,58900.0,36.7351,36.7351,36.6755,36.7086,58900.0
2014-10-07 14:40:00,55.47,55.56,55.46,55.5,45700.0,36.7086,36.7682,36.702,36.7285,45700.0
2014-10-07 14:50:00,55.5,55.54,55.44,55.44,31000.0,36.7285,36.755,36.6888,36.6888,31000.0
2014-10-07 15:00:00,55.45,55.47,55.33,55.34,49500.0,36.6954,36.7086,36.616,36.6226,49500.0
2014-10-07 15:10:00,55.34,55.36,55.23,55.23,41600.0,36.6226,36.6358,36.5498,36.5498,41600.0
2014-10-07 15:20:00,55.23,55.25,55.17,55.25,37800.0,36.5498,36.563,36.5101,36.563,37800.0
2014-10-07 15:30:00,55.25,55.29,55.13,55.14,58600.0,36.563,36.5895,36.4836,36.4903,58600.0
2014-10-07 15:40:00,55.13,55.2,55.09,55.12,84200.0,36.4836,36.53,36.4572,36.477,84200.0
2014-10-07 15:50:00,55.12,55.12,55.01,55.01,171200.0,36.477,36.477,36.4042,36.4042,171200.0
2014-10-08 09:30:00,55.06,55.44,54.8,55.44,203900.0,36.4373,36.6888,36.2652,36.6888,203900.0
2014-10-08 09:40:00,55.44,55.49,55.42,55.46,42000.0,36.6888,36.7219,36.6755,36.702,42000.0
2014-10-08 09:50:00,55.46,55.48,55.2,55.21,30000.0,36.702,36.7153,36.53,36.5366,30000.0
2014-10-08 10:00:00,55.19,55.33,55.17,55.3,40400.0,36.5233,36.616,36.5101,36.5961,40400.0
2014-10-08 10:10:00,55.29,55.36,55.23,55.23,45700.0,36.5895,36.6358,36.5498,36.5498,45700.0
2014-10-08 10:20:00,55.22,55.24,55.15,55.18,64800.0,36.5432,36.5564,36.4969,36.5167,64800.0
2014-10-08 10:30:00,55.19,55.24,55.12,55.19,58800.0,36.5233,36.5564,36.477,36.5233,58800.0
2014-10-08 10:40:00,55.18,55.23,55.0,55.01,31000.0,36.5167,36.5498,36.3976,36.4042,31000.0
2014-10-08 10:50:00,55.03,55.21,55.01,55.18,29100.0,36.4175,36.5366,36.4042,36.5167,29100.0
2014-10-08 11:00:00,55.14,55.14,55.0,55.09,23300.0,36.4903,36.4903,36.3976,36.4572,23300.0
2014-10-08 11:10:00,55.09,55.12,54.95,55.01,41200.0,36.4572,36.477,36.3645,36.4042,41200.0
2014-10-08 11:20:00,55.01,55.29,55.0,55.29,34900.0,36.4042,36.5895,36.3976,36.5895,34900.0
2014-10-08 11:30:00,55.3,55.32,55.15,55.16,19400.0,36.5961,36.6094,36.4969,36.5035,19400.0
2014-10-08 11:40:00,55.17,55.22,55.16,55.16,15000.0,36.5101,36.5432,36.5035,36.5035,15000.0
2014-10-08 11:50:00,55.16,55.33,55.16,55.31,31000.0,36.5035,36.616,36.5035,36.6028,31000.0
2014-10-08 12:00:00,55.32,55.39,55.3,55.35,47300.0,36.6094,36.6557,36.5961,36.6292,47300.0
2014-10-08 12:10:00,55.34,55.38,55.31,55.35,27700.0,36.6226,36.6491,36.6028,36.6292,27700.0
2014-10-08 12:20:00,55.34,55.38,55.31,55.35,22600.0,36.6226,36.6491,36.6028,36.6292,22600.0
2014-10-08 12:30:00,55.35,55.38,55.28,55.37,19300.0,36.6292,36.6491,36.5829,36.6425,19300.0
2014-10-08 12:40:00,55.36,55.41,55.28,55.29,28300.0,36.6358,36.6689,36.5829,36.5895,28300.0
2014-10-08 12:50:00,55.29,55.32,55.22,55.26,14400.0,36.5895,36.6094,36.5432,36.5697,14400.0
2014-10-08 13:00:00,55.27,55.37,55.26,55.28,22800.0,36.5763,36.6425,36.5697,36.5829,22800.0
2014-10-08 13:10:00,55.28,55.32,55.26,55.28,17500.0,36.5829,36.6094,36.5697,36.5829,17500.0
2014-10-08 13:20:00,55.28,55.39,55.26,55.39,40300.0,36.5829,36.6557,36.5697,36.6557,40300.0
2014-10-08 13:30:00,55.39,55.45,55.33,55.43,32200.0,36.6557,36.6954,36.616,36.6822,32200.0
2014-10-08 13:40:00,55.43,55.58,55.4,55.58,20100.0,36.6822,36.7814,36.6623,36.7814,20100.0
2014-10-08 13:50:00,55.59,55.6,55.54,55.58,17700.0,36.7881,36.7947,36.755,36.7814,17700.0
2014-10-08 14:00:00,55.58,55.84,55.57,55.79,61800.0,36.7814,36.9535,36.7748,36.9204,61800.0
2014-10-08 14:10:00,55.8,55.88,55.75,55.86,84300.0,36.927,36.98,36.8939,36.9667,84300.0
2014-10-08 14:20:00,55.91,56.09,55.91,56.0,34600.0,36.9998,37.1189,36.9998,37.0594,34600.0
2014-10-08 14:30:00,56.0,56.18,56.0,56.13,37300.0,37.0594,37.1785,37.0594,37.1454,37300.0
2014-10-08 14:40:00,56.13,56.14,56.08,56.08,29300.0,37.1454,37.152,37.1123,37.1123,29300.0
2014-10-08 14:50:00,56.1,56.11,56.0,56.08,43600.0,37.1256,37.1322,37.0594,37.1123,43600.0
2014-10-08 15:00:00,56.09,56.21,56.09,56.2,24600.0,37.1189,37.1984,37.1189,37.1917,24600.0
2014-10-08 15:10:00,56.2,56.21,56.16,56.17,35600.0,37.1917,37.1984,37.1653,37.1719,35600.0
2014-10-08 15:20:00,56.18,56.35,56.17,56.33,43200.0,37.1785,37.291,37.1719,37.2778,43200.0
2014-10-08 15:30:00,56.32,56.37,56.29,56.35,73200.0,37.2711,37.3042,37.2513,37.291,73200.0
2014-10-08 15:40:00,56.35,56.52,56.34,56.51,101100.0,37.291,37.4035,37.2844,37.3969,101100.0
2014-10-08 15:50:00,56.51,56.52,56.41,56.45,215000.0,37.3969,37.4035,37.3307,37.3572,215000.0
2014-10-09 09:30:00,56.28,56.28,56.01,56.05,136700.0,37.2447,37.2447,37.066,37.0925,136700.0
2014-10-09 09:40:00,56.06,56.1,55.83,55.88,38900.0,37.0991,37.1256,36.9469,36.98,38900.0
2014-10-09 09:50:00,55.87,55.87,55.59,55.63,45800.0,36.9733,36.9733,36.7881,36.8145,45800.0
2014-10-09 10:00:00,55.63,55.79,55.62,55.78,62400.0,36.8145,36.9204,36.8079,36.9138,62400.0
2014-10-09 10:10:00,55.79,55.98,55.73,55.97,26900.0,36.9204,37.0461,36.8807,37.0395,26900.0
2014-10-09 10:20:00,55.97,55.97,55.82,55.87,18700.0,37.0395,37.0395,36.9403,36.9733,18700.0
2014-10-09 10:30:00,55.86,55.86,55.78,55.79,53100.0,36.9667,36.9667,36.9138,36.9204,53100.0
2014-10-09 10:40:00,55.79,55.82,55.74,55.8,38700.0,36.9204,36.9403,36.8873,36.927,38700.0
2014-10-09 10:50:00,55.79,55.94,55.78,55.92,28900.0,36.9204,37.0197,36.9138,37.0064,28900.0
2014-10-09 11:00:00,55.91,55.93,55.71,55.87,33400.0,36.9998,37.0131,36.8675,36.9733,33400.0
2014-10-09 11:10:00,55.85,55.91,55.82,55.84,32500.0,36.9601,36.9998,36.9403,36.9535,32500.0
2014-10-09 11:20:00,55.84,55.87,55.78,55.8,103400.0,36.9535,36.9733,36.9138,36.927,103400.0
2014-10-09 11:30:00,55.81,55.82,55.62,55.62,32000.0,36.9336,36.9403,36.8079,36.8079,32000.0
2014-10-09 11:40:00,55.62,55.62,55.4,55.47,38200.0,36.8079,36.8079,36.6623,36.7086,38200.0
2014-10-09 11:50:00,55.46,55.5,55.33,55.45,43000.0,36.702,36.7285,36.616,36.6954,43000.0
2014-10-09 12:00:00,55.42,55.49,55.38,55.39,20500.0,36.6755,36.7219,36.6491,36.6557,20500.0
2014-10-09 12:10:00,55.38,55.44,55.27,55.33,42500.0,36.6491,36.6888,36.5763,36.616,42500.0
2014-10-09 12:20:00,55.32,55.39,55.31,55.38,84300.0,36.6094,36.6557,36.6028,36.6491,84300.0
2014-10-09 12:30:00,55.37,55.45,55.29,55.41,62100.0,36.6425,36.6954,36.5895,36.6689,62100.0
2014-10-09 12:40:00,55.4,55.49,55.38,55.46,63600.0,36.6623,36.7219,36.6491,36.702,63600.0
2014-10-09 12:50:00,55.45,55.49,55.37,55.43,30800.0,36.6954,36.7219,36.6425,36.6822,30800.0
2014-10-09 13:00:00,55.43,55.43,55.35,55.39,81300.0,36.6822,36.6822,36.6292,36.6557,81300.0
2014-10-09 13:10:00,55.39,55.4,55.25,55.36,43400.0,36.6557,36.6623,36.563,36.6358,43400.0
2014-10-09 13:20:00,55.38,55.6,55.38,55.54,34500.0,36.6491,36.7947,36.6491,36.755,34500.0
2014-10-09 13:30:00,55.54,55.67,55.46,55.63,54400.0,36.755,36.841,36.702,36.8145,54400.0
2014-10-09 13:40:00,55.63,55.63,55.5,55.56,51000.0,36.8145,36.8145,36.7285,36.7682,51000.0
2014-10-09 13:50:00,55.59,55.61,55.42,55.45,33600.0,36.7881,36.8013,36.6755,36.6954,33600.0
2014-10-09 14:00:00,55.43,55.43,55.27,55.31,25800.0,36.6822,36.6822,36.5763,36.6028,25800.0
2014-10-09 14:10:00,55.32,55.32,55.15,55.19,41600.0,36.6094,36.6094,36.4969,36.5233,41600.0
2014-10-09 14:20:00,55.19,55.24,55.11,55.15,28900.0,36.5233,36.5564,36.4704,36.4969,28900.0
2014-10-09 14:30:00,55.15,55.38,55.04,55.36,45500.0,36.4969,36.6491,36.4241,36.6358,45500.0
2014-10-09 14:40:00,55.37,55.37,55.19,55.19,30900.0,36.6425,36.6425,36.5233,36.5233,30900.0
2014-10-09 14:50:00,55.19,55.29,55.16,55.18,28400.0,36.5233,36.5895,36.5035,36.5167,28400.0
2014-10-09 15:00:00,55.17,55.25,55.03,55.04,83300.0,36.5101,36.563,36.4175,36.4241,83300.0
2014-10-09 15:10:00,55.04,55.18,55.04,55.15,97300.0,36.4241,36.5167,36.4241,36.4969,97300.0
2014-10-09 15:20:00,55.15,55.21,55.09,55.17,61300.0,36.4969,36.5366,36.4572,36.5101,61300.0
2014-10-09 15:30:00,55.17,55.39,55.17,55.28,77300.0,36.5101,36.6557,36.5101,36.5829,77300.0
2014-10-09 15:40:00,55.28,55.29,55.09,55.11,157800.0,36.5829,36.5895,36.4572,36.4704,157800.0
2014-10-09 15:50:00,55.1,55.17,55.03,55.03,236900.0,36.4638,36.5101,36.4175,36.4175,236900.0
2014-10-10 09:30:00,54.91,55.02,54.51,54.68,202900.0,36.338,36.4108,36.0733,36.1858,202900.0
2014-10-10 09:40:00,54.68,54.8,54.63,54.68,250500.0,36.1858,36.2652,36.1527,36.1858,250500.0
2014-10-10 09:50:00,54.68,54.71,54.42,54.46,91700.0,36.1858,36.2057,36.0138,36.0402,91700.0
2014-10-10 10:00:00,54.45,54.5,54.11,54.11,65000.0,36.0336,36.0667,35.8086,35.8086,65000.0
2014-10-10 10:10:00,54.11,54.2,53.87,54.03,176300.0,35.8086,35.8682,35.6498,35.7557,176300.0
2014-10-10 10:20:00,54.02,54.04,53.67,53.73,111800.0,35.7491,35.7623,35.5174,35.5572,111800.0
2014-10-10 10:30:00,53.73,53.84,53.66,53.83,74000.0,35.5572,35.6299,35.5108,35.6233,74000.0
2014-10-10 10:40:00,53.84,53.85,53.5,53.5,191800.0,35.6299,35.6366,35.4049,35.4049,191800.0
2014-10-10 10:50:00,53.51,53.61,53.44,53.45,153900.0,35.4116,35.4777,35.3652,35.3719,153900.0
2014-10-10 11:00:00,53.47,53.84,53.42,53.77,323300.0,35.3851,35.6299,35.352,35.5836,323300.0
2014-10-10 11:10:00,53.76,53.86,53.48,53.51,190500.0,35.577,35.6432,35.3917,35.4116,190500.0
2014-10-10 11:20:00,53.52,53.66,53.51,53.56,207000.0,35.4182,35.5108,35.4116,35.4446,207000.0
2014-10-10 11:30:00,53.55,53.74,53.53,53.66,104600.0,35.438,35.5638,35.4248,35.5108,104600.0
2014-10-10 11:40:00,53.65,53.67,53.52,53.67,95900.0,35.5042,35.5174,35.4182,35.5174,95900.0
2014-10-10 11:50:00,53.67,53.7,53.52,53.58,125900.0,35.5174,35.5373,35.4182,35.4579,125900.0
2014-10-10 12:00:00,53.58,53.82,53.58,53.75,56600.0,35.4579,35.6167,35.4579,35.5704,56600.0
2014-10-10 12:10:00,53.74,53.84,53.74,53.78,68400.0,35.5638,35.6299,35.5638,35.5902,68400.0
2014-10-10 12:20:00,53.77,53.87,53.7,53.71,173500.0,35.5836,35.6498,35.5373,35.5439,173500.0
2014-10-10 12:30:00,53.71,54.0,53.71,53.89,94600.0,35.5439,35.7358,35.5439,35.663,94600.0
2014-10-10 12:40:00,53.9,54.0,53.9,53.95,72000.0,35.6697,35.7358,35.6697,35.7027,72000.0
2014-10-10 12:50:00,53.95,53.98,53.82,53.89,74200.0,35.7027,35.7226,35.6167,35.663,74200.0
2014-10-10 13:00:00,53.9,53.99,53.88,53.88,52400.0,35.6697,35.7292,35.6564,35.6564,52400.0
2014-10-10 13:10:00,53.89,53.98,53.83,53.83,32800.0,35.663,35.7226,35.6233,35.6233,32800.0
2014-10-10 13:20:00,53.84,53.85,53.73,53.78,126200.0,35.6299,35.6366,35.5572,35.5902,126200.0
2014-10-10 13:30:00,53.78,53.97,53.78,53.97,27500.0,35.5902,35.716,35.5902,35.716,27500.0
2014-10-10 13:40:00,53.95,54.0,53.86,53.93,30500.0,35.7027,35.7358,35.6432,35.6895,30500.0
2014-10-10 13:50:00,53.93,54.05,53.91,54.02,44500.0,35.6895,35.7689,35.6763,35.7491,44500.0
2014-10-10 14:00:00,54.03,54.17,54.01,54.16,70200.0,35.7557,35.8483,35.7424,35.8417,70200.0
2014-10-10 14:10:00,54.16,54.2,53.9,53.9,94700.0,35.8417,35.8682,35.6697,35.6697,94700.0
2014-10-10 14:20:00,53.92,54.1,53.92,54.09,41700.0,35.6829,35.802,35.6829,35.7954,41700.0
2014-10-10 14:30:00,54.09,54.1,53.95,53.95,44600.0,35.7954,35.802,35.7027,35.7027,44600.0
2014-10-10 14:40:00,53.95,53.99,53.88,53.92,59900.0,35.7027,35.7292,35.6564,35.6829,59900.0
2014-10-10 14:50:00,53.94,53.97,53.91,53.94,74200.0,35.6961,35.716,35.6763,35.6961,74200.0
2014-10-10 15:00:00,53.95,53.95,53.88,53.9,197900.0,35.7027,35.7027,35.6564,35.6697,197900.0
2014-10-10 15:10:00,53.9,53.99,53.9,53.92,146300.0,35.6697,35.7292,35.6697,35.6829,146300.0
2014-10-10 15:20:00,53.92,54.02,53.9,54.0,227400.0,35.6829,35.7491,35.6697,35.7358,227400.0
2014-10-10 15:30:00,54.0,54.04,53.92,53.96,111200.0,35.7358,35.7623,35.6829,35.7094,111200.0
2014-10-10 15:40:00,53.96,53.98,53.83,53.83,140900.0,35.7094,35.7226,35.6233,35.6233,140900.0
2014-10-10 15:50:00,53.83,53.83,53.62,53.62,274500.0,35.6233,35.6233,35.4844,35.4844,274500.0
2014-10-13 09:30:00,53.73,53.75,53.45,53.51,150500.0,35.5572,35.5704,35.3719,35.4116,150500.0
2014-10-13 09:40:00,53.52,53.54,53.32,53.4,60900.0,35.4182,35.4314,35.2858,35.3388,60900.0
2014-10-13 09:50:00,53.4,53.42,53.17,53.36,133600.0,35.3388,35.352,35.1866,35.3123,133600.0
2014-10-13 10:00:00,53.39,53.61,53.37,53.41,32600.0,35.3321,35.4777,35.3189,35.3454,32600.0
2014-10-13 10:10:00,53.44,53.44,53.23,53.24,41100.0,35.3652,35.3652,35.2263,35.2329,41100.0
2014-10-13 10:20:00,53.23,53.32,53.11,53.12,75300.0,35.2263,35.2858,35.1468,35.1535,75300.0
2014-10-13 10:30:00,53.12,53.23,53.09,53.19,60600.0,35.1535,35.2263,35.1336,35.1998,60600.0
2014-10-13 10:40:00,53.15,53.27,53.05,53.13,43100.0,35.1733,35.2527,35.1071,35.1601,43100.0
2014-10-13 10:50:00,53.1,53.36,53.1,53.32,65000.0,35.1402,35.3123,35.1402,35.2858,65000.0
2014-10-13 11:00:00,53.31,53.67,53.29,53.65,74300.0,35.2792,35.5174,35.266,35.5042,74300.0
2014-10-13 11:10:00,53.65,53.66,53.28,53.28,24000.0,35.5042,35.5108,35.2594,35.2594,24000.0
2014-10-13 11:20:00,53.26,53.49,53.24,53.44,16800.0,35.2461,35.3983,35.2329,35.3652,16800.0
2014-10-13 11:30:00,53.44,53.62,53.44,53.49,17100.0,35.3652,35.4844,35.3652,35.3983,17100.0
2014-10-13 11:40:00,53.5,53.72,53.49,53.69,30300.0,35.4049,35.5505,35.3983,35.5307,30300.0
2014-10-13 11:50:00,53.71,53.77,53.64,53.67,23000.0,35.5439,35.5836,35.4976,35.5174,23000.0
2014-10-13 12:00:00,53.68,53.73,53.59,53.67,31600.0,35.5241,35.5572,35.4645,35.5174,31600.0
2014-10-13 12:10:00,53.66,53.76,53.65,53.75,64100.0,35.5108,35.577,35.5042,35.5704,64100.0
2014-10-13 12:20:00,53.76,53.9,53.71,53.9,31900.0,35.577,35.6697,35.5439,35.6697,31900.0
2014-10-13 12:30:00,53.9,54.11,53.9,54.11,93600.0,35.6697,35.8086,35.6697,35.8086,93600.0
2014-10-13 12:40:00,54.11,54.23,54.06,54.07,50600.0,35.8086,35.888,35.7755,35.7822,50600.0
2014-10-13 12:50:00,54.07,54.12,54.01,54.02,22500.0,35.7822,35.8152,35.7424,35.7491,22500.0
2014-10-13 13:00:00,54.02,54.11,54.02,54.08,17300.0,35.7491,35.8086,35.7491,35.7888,17300.0
2014-10-13 13:10:00,54.08,54.1,53.81,53.86,21700.0,35.7888,35.802,35.6101,35.6432,21700.0
2014-10-13 13:20:00,53.87,54.08,53.87,54.06,39700.0,35.6498,35.7888,35.6498,35.7755,39700.0
2014-10-13 13:30:00,54.05,54.08,53.99,54.05,60000.0,35.7689,35.7888,35.7292,35.7689,60000.0
2014-10-13 13:40:00,54.04,54.05,53.83,53.87,18600.0,35.7623,35.7689,35.6233,35.6498,18600.0
2014-10-13 13:50:00,53.86,53.89,53.62,53.64,57400.0,35.6432,35.663,35.4844,35.4976,57400.0
2014-10-13 14:00:00,53.67,53.78,53.58,53.76,69100.0,35.5174,35.5902,35.4579,35.577,69100.0
2014-10-13 14:10:00,53.76,53.76,53.56,53.58,23000.0,35.577,35.577,35.4446,35.4579,23000.0
2014-10-13 14:20:00,53.57,53.67,53.56,53.67,16100.0,35.4513,35.5174,35.4446,35.5174,16100.0
2014-10-13 14:30:00,53.68,53.68,53.53,53.56,17300.0,35.5241,35.5241,35.4248,35.4446,17300.0
2014-10-13 14:40:00,53.56,53.57,53.41,53.42,38800.0,35.4446,35.4513,35.3454,35.352,38800.0
2014-10-13 14:50:00,53.42,53.44,53.3,53.3,63000.0,35.352,35.3652,35.2726,35.2726,63000.0
2014-10-13 15:00:00,53.3,53.33,53.16,53.17,84300.0,35.2726,35.2924,35.1799,35.1866,84300.0
2014-10-13 15:10:00,53.18,53.26,53.12,53.13,66400.0,35.1932,35.2461,35.1535,35.1601,66400.0
2014-10-13 15:20:00,53.14,53.2,53.08,53.13,53000.0,35.1667,35.2064,35.127,35.1601,53000.0
2014-10-13 15:30:00,53.15,53.15,52.8,52.94,127600.0,35.1733,35.1733,34.9417,35.0343,127600.0
2014-10-13 15:40:00,52.94,53.06,52.75,52.9,126200.0,35.0343,35.1138,34.9086,35.0079,126200.0
2014-10-13 15:50:00,52.87,52.93,52.73,52.78,208000.0,34.988,35.0277,34.8954,34.9285,208000.0
2014-10-14 09:30:00,53.04,53.39,53.04,53.26,37100.0,35.1005,35.3321,35.1005,35.2461,37100.0
2014-10-14 09:40:00,53.25,53.37,53.15,53.16,34600.0,35.2395,35.3189,35.1733,35.1799,34600.0
2014-10-14 09:50:00,53.17,53.21,52.76,52.82,25000.0,35.1866,35.213,34.9152,34.9549,25000.0
2014-10-14 10:00:00,52.85,52.85,52.55,52.72,141600.0,34.9748,34.9748,34.7763,34.8888,141600.0
2014-10-14 10:10:00,52.72,52.82,52.45,52.48,87000.0,34.8888,34.9549,34.7101,34.7299,87000.0
2014-10-14 10:20:00,52.47,52.61,52.39,52.5,159900.0,34.7233,34.816,34.6704,34.7432,159900.0
2014-10-14 10:30:00,52.52,52.56,52.37,52.48,87700.0,34.7564,34.7829,34.6571,34.7299,87700.0
2014-10-14 10:40:00,52.5,52.53,52.37,52.44,90100.0,34.7432,34.763,34.6571,34.7035,90100.0
2014-10-14 10:50:00,52.45,52.6,52.4,52.4,100000.0,34.7101,34.8093,34.677,34.677,100000.0
2014-10-14 11:00:00,52.4,52.47,52.39,52.45,151700.0,34.677,34.7233,34.6704,34.7101,151700.0
2014-10-14 11:10:00,52.45,52.69,52.45,52.69,146900.0,34.7101,34.8689,34.7101,34.8689,146900.0
2014-10-14 11:20:00,52.7,52.72,52.44,52.53,102500.0,34.8755,34.8888,34.7035,34.763,102500.0
2014-10-14 11:30:00,52.53,52.6,52.43,52.5,83100.0,34.763,34.8093,34.6968,34.7432,83100.0
2014-10-14 11:40:00,52.5,52.64,52.5,52.57,115100.0,34.7432,34.8358,34.7432,34.7895,115100.0
2014-10-14 11:50:00,52.56,52.73,52.52,52.65,125600.0,34.7829,34.8954,34.7564,34.8424,125600.0
2014-10-14 12:00:00,52.65,52.9,52.61,52.8,75000.0,34.8424,35.0079,34.816,34.9417,75000.0
2014-10-14 12:10:00,52.8,52.81,52.72,52.74,79200.0,34.9417,34.9483,34.8888,34.902,79200.0
2014-10-14 12:20:00,52.73,52.8,52.65,52.78,28100.0,34.8954,34.9417,34.8424,34.9285,28100.0
2014-10-14 12:30:00,52.74,52.79,52.66,52.68,15800.0,34.902,34.9351,34.8491,34.8623,15800.0
2014-10-14 12:40:00,52.67,52.81,52.64,52.81,24800.0,34.8557,34.9483,34.8358,34.9483,24800.0
2014-10-14 12:50:00,52.81,52.84,52.74,52.83,19900.0,34.9483,34.9682,34.902,34.9616,19900.0
2014-10-14 13:00:00,52.82,52.96,52.32,52.76,159300.0,34.9549,35.0476,34.624,34.9152,159300.0
2014-10-14 13:10:00,52.75,52.88,52.67,52.85,63600.0,34.9086,34.9946,34.8557,34.9748,63600.0
2014-10-14 13:20:00,52.85,52.87,52.6,52.6,25300.0,34.9748,34.988,34.8093,34.8093,25300.0
2014-10-14 13:30:00,52.64,52.73,52.54,52.64,37900.0,34.8358,34.8954,34.7696,34.8358,37900.0
2014-10-14 13:40:00,52.64,52.71,52.55,52.67,23300.0,34.8358,34.8821,34.7763,34.8557,23300.0
2014-10-14 13:50:00,52.68,52.81,52.64,52.81,27300.0,34.8623,34.9483,34.8358,34.9483,27300.0
2014-10-14 14:00:00,52.81,52.87,52.73,52.85,61300.0,34.9483,34.988,34.8954,34.9748,61300.0
2014-10-14 14:10:00,52.84,52.94,52.77,52.8,44200.0,34.9682,35.0343,34.9218,34.9417,44200.0
2014-10-14 14:20:00,52.81,52.84,52.57,52.6,31700.0,34.9483,34.9682,34.7895,34.8093,31700.0
2014-10-14 14:30:00,52.6,52.67,52.52,52.58,38900.0,34.8093,34.8557,34.7564,34.7961,38900.0
2014-10-14 14:40:00,52.58,52.76,52.57,52.73,32800.0,34.7961,34.9152,34.7895,34.8954,32800.0
2014-10-14 14:50:00,52.71,52.71,52.35,52.38,87800.0,34.8821,34.8821,34.6439,34.6638,87800.0
2014-10-14 15:00:00,52.41,52.48,52.24,52.28,72900.0,34.6836,34.7299,34.5711,34.5976,72900.0
2014-10-14 15:10:00,52.29,52.39,52.17,52.19,160200.0,34.6042,34.6704,34.5248,34.538,160200.0
2014-10-14 15:20:00,52.18,52.19,51.98,52.13,156300.0,34.5314,34.538,34.399,34.4983,156300.0
2014-10-14 15:30:00,52.13,52.13,51.89,52.09,182700.0,34.4983,34.4983,34.3395,34.4718,182700.0
2014-10-14 15:40:00,52.09,52.17,51.83,51.91,208500.0,34.4718,34.5248,34.2998,34.3527,208500.0
2014-10-14 15:50:00,51.91,52.0,51.77,51.78,328800.0,34.3527,34.4123,34.2601,34.2667,328800.0
2014-10-15 09:30:00,50.87,51.08,50.24,50.37,275500.0,33.6645,33.8034,33.2476,33.3336,275500.0
2014-10-15 09:40:00,50.37,51.07,50.29,51.07,131800.0,33.3336,33.7968,33.2806,33.7968,131800.0
2014-10-15 09:50:00,51.06,51.12,50.75,51.01,116700.0,33.7902,33.8299,33.5851,33.7571,116700.0
2014-10-15 10:00:00,51.0,51.07,50.82,50.94,199300.0,33.7505,33.7968,33.6314,33.7108,199300.0
2014-10-15 10:10:00,50.96,51.07,50.52,50.64,122200.0,33.724,33.7968,33.4329,33.5123,122200.0
2014-10-15 10:20:00,50.65,50.87,50.6,50.68,58500.0,33.5189,33.6645,33.4858,33.5387,58500.0
2014-10-15 10:30:00,50.69,50.75,50.59,50.64,133600.0,33.5454,33.5851,33.4792,33.5123,133600.0
2014-10-15 10:40:00,50.65,50.72,50.43,50.5,84800.0,33.5189,33.5652,33.3733,33.4196,84800.0
2014-10-15 10:50:00,50.5,50.63,50.42,50.45,71700.0,33.4196,33.5056,33.3667,33.3865,71700.0
2014-10-15 11:00:00,50.46,50.82,50.38,50.8,54300.0,33.3931,33.6314,33.3402,33.6182,54300.0
2014-10-15 11:10:00,50.8,50.85,50.55,50.61,46000.0,33.6182,33.6512,33.4527,33.4924,46000.0
2014-10-15 11:20:00,50.6,50.6,50.41,50.45,66000.0,33.4858,33.4858,33.3601,33.3865,66000.0
2014-10-15 11:30:00,50.45,50.59,50.37,50.43,93900.0,33.3865,33.4792,33.3336,33.3733,93900.0
2014-10-15 11:40:00,50.44,50.49,50.27,50.33,46600.0,33.3799,33.413,33.2674,33.3071,46600.0
2014-10-15 11:50:00,50.33,50.5,50.29,50.5,35300.0,33.3071,33.4196,33.2806,33.4196,35300.0
2014-10-15 12:00:00,50.49,50.51,50.41,50.46,37000.0,33.413,33.4262,33.3601,33.3931,37000.0
2014-10-15 12:10:00,50.45,50.48,50.28,50.34,40900.0,33.3865,33.4064,33.274,33.3137,40900.0
2014-10-15 12:20:00,50.35,50.44,50.3,50.32,139900.0,33.3204,33.3799,33.2873,33.3005,139900.0
2014-10-15 12:30:00,50.32,50.48,50.24,50.47,226100.0,33.3005,33.4064,33.2476,33.3998,226100.0
2014-10-15 12:40:00,50.46,50.57,50.36,50.51,98600.0,33.3931,33.4659,33.327,33.4262,98600.0
2014-10-15 12:50:00,50.5,50.57,50.33,50.36,107200.0,33.4196,33.4659,33.3071,33.327,107200.0
2014-10-15 13:00:00,50.36,50.66,50.28,50.63,85300.0,33.327,33.5255,33.274,33.5056,85300.0
2014-10-15 13:10:00,50.63,50.65,50.27,50.27,102700.0,33.5056,33.5189,33.2674,33.2674,102700.0
2014-10-15 13:20:00,50.27,50.28,49.8,49.88,181600.0,33.2674,33.274,32.9564,33.0093,181600.0
2014-10-15 13:30:00,49.91,50.04,49.9,50.02,41500.0,33.0292,33.1152,33.0226,33.102,41500.0
2014-10-15 13:40:00,50.02,50.29,50.0,50.29,41900.0,33.102,33.2806,33.0887,33.2806,41900.0
2014-10-15 13:50:00,50.29,50.35,50.11,50.11,183500.0,33.2806,33.3204,33.1615,33.1615,183500.0
2014-10-15 14:00:00,50.1,50.21,50.01,50.13,67500.0,33.1549,33.2277,33.0953,33.1748,67500.0
2014-10-15 14:10:00,50.13,50.48,50.13,50.45,46300.0,33.1748,33.4064,33.1748,33.3865,46300.0
2014-10-15 14:20:00,50.43,50.54,50.39,50.51,53600.0,33.3733,33.4461,33.3468,33.4262,53600.0
2014-10-15 14:30:00,50.51,50.87,50.47,50.87,60100.0,33.4262,33.6645,33.3998,33.6645,60100.0
2014-10-15 14:40:00,50.87,50.93,50.77,50.81,72600.0,33.6645,33.7042,33.5983,33.6248,72600.0
2014-10-15 14:50:00,50.8,50.94,50.8,50.86,101500.0,33.6182,33.7108,33.6182,33.6579,101500.0
2014-10-15 15:00:00,50.88,51.1,50.82,50.95,73100.0,33.6711,33.8167,33.6314,33.7174,73100.0
2014-10-15 15:10:00,50.95,51.09,50.83,50.9,93200.0,33.7174,33.8101,33.638,33.6843,93200.0
2014-10-15 15:20:00,50.9,51.42,50.86,51.41,86300.0,33.6843,34.0285,33.6579,34.0218,86300.0
2014-10-15 15:30:00,51.41,51.63,51.35,51.61,125100.0,34.0218,34.1674,33.9821,34.1542,125100.0
2014-10-15 15:40:00,51.62,51.84,51.54,51.65,168100.0,34.1608,34.3064,34.1079,34.1807,168100.0
2014-10-15 15:50:00,51.66,51.88,51.59,51.79,466300.0,34.1873,34.3329,34.141,34.2733,466300.0
2014-10-16 09:30:00,50.78,51.2,50.69,51.1,73900.0,33.6049,33.8829,33.5454,33.8167,73900.0
2014-10-16 09:40:00,51.1,51.21,50.93,51.13,55600.0,33.8167,33.8895,33.7042,33.8365,55600.0
2014-10-16 09:50:00,51.12,51.16,50.91,51.08,48000.0,33.8299,33.8564,33.6909,33.8034,48000.0
2014-10-16 10:00:00,51.08,51.08,50.76,51.05,30900.0,33.8034,33.8034,33.5917,33.7836,30900.0
2014-10-16 10:10:00,51.01,51.01,50.55,50.68,60900.0,33.7571,33.7571,33.4527,33.5387,60900.0
2014-10-16 10:20:00,50.71,51.29,50.66,51.01,183500.0,33.5586,33.9424,33.5255,33.7571,183500.0
2014-10-16 10:30:00,50.98,51.1,50.91,50.94,133000.0,33.7373,33.8167,33.6909,33.7108,133000.0
2014-10-16 10:40:00,50.91,51.33,50.8,51.28,73000.0,33.6909,33.9689,33.6182,33.9358,73000.0
2014-10-16 10:50:00,51.29,51.42,51.19,51.22,55800.0,33.9424,34.0285,33.8762,33.8961,55800.0
2014-10-16 11:00:00,51.21,51.25,50.95,51.14,60700.0,33.8895,33.9159,33.7174,33.8432,60700.0
2014-10-16 11:10:00,51.14,51.45,51.12,51.39,55100.0,33.8432,34.0483,33.8299,34.0086,55100.0
2014-10-16 11:20:00,51.36,51.59,51.35,51.59,107700.0,33.9887,34.141,33.9821,34.141,107700.0
2014-10-16 11:30:00,51.58,51.69,51.36,51.4,154400.0,34.1343,34.2071,33.9887,34.0152,154400.0
2014-10-16 11:40:00,51.41,51.46,51.16,51.18,53000.0,34.0218,34.0549,33.8564,33.8696,53000.0
2014-10-16 11:50:00,51.15,51.25,51.05,51.07,47500.0,33.8498,33.9159,33.7836,33.7968,47500.0
2014-10-16 12:00:00,51.06,51.2,50.95,51.15,77900.0,33.7902,33.8829,33.7174,33.8498,77900.0
2014-10-16 12:10:00,51.14,51.22,50.94,51.05,117800.0,33.8432,33.8961,33.7108,33.7836,117800.0
2014-10-16 12:20:00,51.06,51.29,51.06,51.2,39300.0,33.7902,33.9424,33.7902,33.8829,39300.0
2014-10-16 12:30:00,51.15,51.21,50.98,51.18,48300.0,33.8498,33.8895,33.7373,33.8696,48300.0
2014-10-16 12:40:00,51.18,51.3,51.18,51.23,168400.0,33.8696,33.949,33.8696,33.9027,168400.0
2014-10-16 12:50:00,51.23,51.47,51.19,51.34,92400.0,33.9027,34.0615,33.8762,33.9755,92400.0
2014-10-16 13:00:00,51.34,51.41,51.24,51.31,122200.0,33.9755,34.0218,33.9093,33.9557,122200.0
2014-10-16 13:10:00,51.31,51.51,51.29,51.38,108600.0,33.9557,34.088,33.9424,34.002,108600.0
2014-10-16 13:20:00,51.39,51.45,51.26,51.44,103000.0,34.0086,34.0483,33.9226,34.0417,103000.0
2014-10-16 13:30:00,51.45,51.55,51.39,51.39,125300.0,34.0483,34.1145,34.0086,34.0086,125300.0
2014-10-16 13:40:00,51.39,51.69,51.34,51.65,43100.0,34.0086,34.2071,33.9755,34.1807,43100.0
2014-10-16 13:50:00,51.66,51.67,51.37,51.51,249500.0,34.1873,34.1939,33.9954,34.088,249500.0
2014-10-16 14:00:00,51.51,51.74,51.48,51.57,58100.0,34.088,34.2402,34.0682,34.1277,58100.0
2014-10-16 14:10:00,51.57,51.74,51.53,51.71,131300.0,34.1277,34.2402,34.1012,34.2204,131300.0
2014-10-16 14:20:00,51.7,51.93,51.6,51.91,88000.0,34.2137,34.366,34.1476,34.3527,88000.0
2014-10-16 14:30:00,51.89,52.05,51.88,52.04,93900.0,34.3395,34.4454,34.3329,34.4388,93900.0
2014-10-16 14:40:00,52.05,52.06,51.9,51.91,106700.0,34.4454,34.452,34.3461,34.3527,106700.0
2014-10-16 14:50:00,51.9,52.12,51.87,51.9,651300.0,34.3461,34.4917,34.3262,34.3461,651300.0
2014-10-16 15:00:00,51.9,51.9,51.59,51.72,189100.0,34.3461,34.3461,34.141,34.227,189100.0
2014-10-16 15:10:00,51.73,51.92,51.69,51.72,123100.0,34.2336,34.3593,34.2071,34.227,123100.0
2014-10-16 15:20:00,51.73,51.93,51.72,51.91,53800.0,34.2336,34.366,34.227,34.3527,53800.0
2014-10-16 15:30:00,51.92,51.95,51.72,51.75,67100.0,34.3593,34.3792,34.227,34.2468,67100.0
2014-10-16 15:40:00,51.75,51.83,51.72,51.74,122200.0,34.2468,34.2998,34.227,34.2402,122200.0
2014-10-16 15:50:00,51.74,51.9,51.68,51.7,440700.0,34.2402,34.3461,34.2005,34.2137,440700.0
2014-10-17 09:30:00,52.17,52.41,52.07,52.17,149700.0,34.5248,34.6836,34.4586,34.5248,149700.0
2014-10-17 09:40:00,52.16,52.39,52.02,52.24,62500.0,34.5182,34.6704,34.4255,34.5711,62500.0
2014-10-17 09:50:00,52.27,52.56,52.25,52.5,31800.0,34.591,34.7829,34.5777,34.7432,31800.0
2014-10-17 10:00:00,52.5,52.65,52.47,52.54,47500.0,34.7432,34.8424,34.7233,34.7696,47500.0
2014-10-17 10:10:00,52.54,52.83,52.52,52.77,74400.0,34.7696,34.9616,34.7564,34.9218,74400.0
2014-10-17 10:20:00,52.77,52.9,52.69,52.89,65100.0,34.9218,35.0079,34.8689,35.0013,65100.0
2014-10-17 10:30:00,52.9,52.91,52.78,52.78,28200.0,35.0079,35.0145,34.9285,34.9285,28200.0
2014-10-17 10:40:00,52.8,52.95,52.8,52.83,111700.0,34.9417,35.041,34.9417,34.9616,111700.0
2014-10-17 10:50:00,52.84,53.21,52.83,53.19,80200.0,34.9682,35.213,34.9616,35.1998,80200.0
2014-10-17 11:00:00,53.2,53.41,53.15,53.24,97200.0,35.2064,35.3454,35.1733,35.2329,97200.0
2014-10-17 11:10:00,53.25,53.31,53.08,53.1,62200.0,35.2395,35.2792,35.127,35.1402,62200.0
2014-10-17 11:20:00,53.11,53.26,53.08,53.23,119100.0,35.1468,35.2461,35.127,35.2263,119100.0
2014-10-17 11:30:00,53.22,53.33,53.16,53.25,94400.0,35.2196,35.2924,35.1799,35.2395,94400.0
2014-10-17 11:40:00,53.24,53.24,53.15,53.15,65200.0,35.2329,35.2329,35.1733,35.1733,65200.0
2014-10-17 11:50:00,53.15,53.16,53.01,53.11,163600.0,35.1733,35.1799,35.0807,35.1468,163600.0
2014-10-17 12:00:00,53.11,53.21,53.1,53.18,22800.0,35.1468,35.213,35.1402,35.1932,22800.0
2014-10-17 12:10:00,53.18,53.19,53.03,53.03,155800.0,35.1932,35.1998,35.0939,35.0939,155800.0
2014-10-17 12:20:00,53.04,53.13,53.01,53.12,55300.0,35.1005,35.1601,35.0807,35.1535,55300.0
2014-10-17 12:30:00,53.13,53.24,53.13,53.23,26100.0,35.1601,35.2329,35.1601,35.2263,26100.0
2014-10-17 12:40:00,53.18,53.21,53.1,53.14,62700.0,35.1932,35.213,35.1402,35.1667,62700.0
2014-10-17 12:50:00,53.14,53.16,53.04,53.12,135600.0,35.1667,35.1799,35.1005,35.1535,135600.0
2014-10-17 13:00:00,53.12,53.15,52.86,52.87,48500.0,35.1535,35.1733,34.9814,34.988,48500.0
2014-10-17 13:10:00,52.85,52.9,52.77,52.89,19800.0,34.9748,35.0079,34.9218,35.0013,19800.0
2014-10-17 13:20:00,52.87,52.88,52.75,52.75,19900.0,34.988,34.9946,34.9086,34.9086,19900.0
2014-10-17 13:30:00,52.75,52.83,52.69,52.77,37500.0,34.9086,34.9616,34.8689,34.9218,37500.0
2014-10-17 13:40:00,52.8,52.92,52.78,52.81,32500.0,34.9417,35.0211,34.9285,34.9483,32500.0
2014-10-17 13:50:00,52.81,52.82,52.55,52.66,44100.0,34.9483,34.9549,34.7763,34.8491,44100.0
2014-10-17 14:00:00,52.65,52.66,52.36,52.41,47700.0,34.8424,34.8491,34.6505,34.6836,47700.0
2014-10-17 14:10:00,52.41,52.41,52.24,52.29,114700.0,34.6836,34.6836,34.5711,34.6042,114700.0
2014-10-17 14:20:00,52.3,52.41,52.24,52.4,87700.0,34.6108,34.6836,34.5711,34.677,87700.0
2014-10-17 14:30:00,52.42,52.47,52.31,52.36,78100.0,34.6902,34.7233,34.6174,34.6505,78100.0
2014-10-17 14:40:00,52.36,52.49,52.34,52.44,59400.0,34.6505,34.7365,34.6373,34.7035,59400.0
2014-10-17 14:50:00,52.44,52.47,52.32,52.41,47200.0,34.7035,34.7233,34.624,34.6836,47200.0
2014-10-17 15:00:00,52.41,52.41,52.16,52.21,163200.0,34.6836,34.6836,34.5182,34.5513,163200.0
2014-10-17 15:10:00,52.21,52.34,52.2,52.32,171700.0,34.5513,34.6373,34.5446,34.624,171700.0
2014-10-17 15:20:00,52.33,52.38,52.25,52.25,88100.0,34.6307,34.6638,34.5777,34.5777,88100.0
2014-10-17 15:30:00,52.25,52.37,52.19,52.21,201600.0,34.5777,34.6571,34.538,34.5513,201600.0
2014-10-17 15:40:00,52.2,52.4,52.18,52.37,192200.0,34.5446,34.677,34.5314,34.6571,192200.0
2014-10-17 15:50:00,52.38,52.39,52.23,52.26,273900.0,34.6638,34.6704,34.5645,34.5843,273900.0
2014-10-20 09:30:00,52.07,52.19,51.9,51.95,91600.0,34.4586,34.538,34.3461,34.3792,91600.0
2014-10-20 09:40:00,51.96,52.05,51.86,51.86,347100.0,34.3858,34.4454,34.3196,34.3196,347100.0
2014-10-20 09:50:00,51.83,51.92,51.58,51.71,178500.0,34.2998,34.3593,34.1343,34.2204,178500.0
2014-10-20 10:00:00,51.75,51.78,51.64,51.73,140000.0,34.2468,34.2667,34.174,34.2336,140000.0
2014-10-20 10:10:00,51.71,51.73,51.55,51.57,118000.0,34.2204,34.2336,34.1145,34.1277,118000.0
2014-10-20 10:20:00,51.57,51.64,51.37,51.4,212500.0,34.1277,34.174,33.9954,34.0152,212500.0
2014-10-20 10:30:00,51.41,51.44,51.29,51.4,133100.0,34.0218,34.0417,33.9424,34.0152,133100.0
2014-10-20 10:40:00,51.41,51.41,51.16,51.21,118100.0,34.0218,34.0218,33.8564,33.8895,118100.0
2014-10-20 10:50:00,51.21,51.21,50.94,51.02,175300.0,33.8895,33.8895,33.7108,33.7637,175300.0
2014-10-20 11:00:00,51.02,51.21,51.0,51.09,125800.0,33.7637,33.8895,33.7505,33.8101,125800.0
2014-10-20 11:10:00,51.09,51.12,50.93,50.95,184400.0,33.8101,33.8299,33.7042,33.7174,184400.0
2014-10-20 11:20:00,50.95,51.3,50.86,51.19,107100.0,33.7174,33.949,33.6579,33.8762,107100.0
2014-10-20 11:30:00,51.2,51.21,51.03,51.18,55400.0,33.8829,33.8895,33.7704,33.8696,55400.0
2014-10-20 11:40:00,51.17,51.37,51.1,51.3,76800.0,33.863,33.9954,33.8167,33.949,76800.0
2014-10-20 11:50:00,51.3,51.31,51.2,51.23,60800.0,33.949,33.9557,33.8829,33.9027,60800.0
2014-10-20 12:00:00,51.22,51.25,51.17,51.18,61000.0,33.8961,33.9159,33.863,33.8696,61000.0
2014-10-20 12:10:00,51.18,51.37,51.18,51.34,72600.0,33.8696,33.9954,33.8696,33.9755,72600.0
2014-10-20 12:20:00,51.35,51.5,51.35,51.36,44700.0,33.9821,34.0814,33.9821,33.9887,44700.0
2014-10-20 12:30:00,51.37,51.42,51.28,51.37,34500.0,33.9954,34.0285,33.9358,33.9954,34500.0
2014-10-20 12:40:00,51.35,51.4,51.26,51.4,63600.0,33.9821,34.0152,33.9226,34.0152,63600.0
2014-10-20 12:50:00,51.4,51.42,51.29,51.35,39100.0,34.0152,34.0285,33.9424,33.9821,39100.0
2014-10-20 13:00:00,51.37,51.41,51.29,51.4,39200.0,33.9954,34.0218,33.9424,34.0152,39200.0
2014-10-20 13:10:00,51.41,51.43,51.35,51.42,53400.0,34.0218,34.0351,33.9821,34.0285,53400.0
2014-10-20 13:20:00,51.41,51.5,51.4,51.47,38600.0,34.0218,34.0814,34.0152,34.0615,38600.0
2014-10-20 13:30:00,51.48,51.54,51.45,51.51,38100.0,34.0682,34.1079,34.0483,34.088,38100.0
2014-10-20 13:40:00,51.5,51.51,51.43,51.44,58300.0,34.0814,34.088,34.0351,34.0417,58300.0
2014-10-20 13:50:00,51.45,51.47,51.41,51.47,39300.0,34.0483,34.0615,34.0218,34.0615,39300.0
2014-10-20 14:00:00,51.47,51.67,51.47,51.66,49200.0,34.0615,34.1939,34.0615,34.1873,49200.0
2014-10-20 14:10:00,51.66,51.77,51.66,51.76,85800.0,34.1873,34.2601,34.1873,34.2535,85800.0
2014-10-20 14:20:00,51.76,51.86,51.75,51.82,71400.0,34.2535,34.3196,34.2468,34.2932,71400.0
2014-10-20 14:30:00,51.83,51.9,51.81,51.88,61400.0,34.2998,34.3461,34.2865,34.3329,61400.0
2014-10-20 14:40:00,51.87,51.95,51.77,51.83,50800.0,34.3262,34.3792,34.2601,34.2998,50800.0
2014-10-20 14:50:00,51.83,52.02,51.8,52.0,154200.0,34.2998,34.4255,34.2799,34.4123,154200.0
2014-10-20 15:00:00,52.0,52.12,51.99,52.1,62300.0,34.4123,34.4917,34.4057,34.4785,62300.0
2014-10-20 15:10:00,52.1,52.12,52.01,52.05,45800.0,34.4785,34.4917,34.4189,34.4454,45800.0
2014-10-20 15:20:00,52.06,52.12,52.04,52.06,112200.0,34.452,34.4917,34.4388,34.452,112200.0
2014-10-20 15:30:00,52.06,52.14,52.03,52.12,80000.0,34.452,34.5049,34.4321,34.4917,80000.0
2014-10-20 15:40:00,52.13,52.31,52.12,52.2,154100.0,34.4983,34.6174,34.4917,34.5446,154100.0
2014-10-20 15:50:00,52.2,52.38,52.2,52.35,226600.0,34.5446,34.6638,34.5446,34.6439,226600.0
2014-10-21 09:30:00,52.86,53.28,52.86,53.1,57100.0,34.9814,35.2594,34.9814,35.1402,57100.0
2014-10-21 09:40:00,53.13,53.13,52.96,53.02,42000.0,35.1601,35.1601,35.0476,35.0873,42000.0
2014-10-21 09:50:00,53.01,53.09,52.88,53.03,52800.0,35.0807,35.1336,34.9946,35.0939,52800.0
2014-10-21 10:00:00,53.05,53.21,53.04,53.13,172800.0,35.1071,35.213,35.1005,35.1601,172800.0
2014-10-21 10:10:00,53.16,53.16,53.06,53.1,54800.0,35.1799,35.1799,35.1138,35.1402,54800.0
2014-10-21 10:20:00,53.1,53.26,53.1,53.26,38000.0,35.1402,35.2461,35.1402,35.2461,38000.0
2014-10-21 10:30:00,53.27,53.28,53.19,53.2,54700.0,35.2527,35.2594,35.1998,35.2064,54700.0
2014-10-21 10:40:00,53.2,53.26,53.14,53.18,72300.0,35.2064,35.2461,35.1667,35.1932,72300.0
2014-10-21 10:50:00,53.2,53.22,53.15,53.19,53800.0,35.2064,35.2196,35.1733,35.1998,53800.0
2014-10-21 11:00:00,53.19,53.22,53.15,53.21,44400.0,35.1998,35.2196,35.1733,35.213,44400.0
2014-10-21 11:10:00,53.2,53.21,53.15,53.18,112800.0,35.2064,35.213,35.1733,35.1932,112800.0
2014-10-21 11:20:00,53.2,53.4,53.19,53.38,42300.0,35.2064,35.3388,35.1998,35.3255,42300.0
2014-10-21 11:30:00,53.36,53.51,53.36,53.47,29700.0,35.3123,35.4116,35.3123,35.3851,29700.0
2014-10-21 11:40:00,53.46,53.51,53.4,53.44,32800.0,35.3785,35.4116,35.3388,35.3652,32800.0
2014-10-21 11:50:00,53.43,53.5,53.42,53.5,22400.0,35.3586,35.4049,35.352,35.4049,22400.0
2014-10-21 12:00:00,53.49,53.59,53.48,53.58,83000.0,35.3983,35.4645,35.3917,35.4579,83000.0
2014-10-21 12:10:00,53.58,53.58,53.48,53.54,53000.0,35.4579,35.4579,35.3917,35.4314,53000.0
2014-10-21 12:20:00,53.56,53.57,53.51,53.54,13300.0,35.4446,35.4513,35.4116,35.4314,13300.0
2014-10-21 12:30:00,53.55,53.57,53.51,53.51,20000.0,35.438,35.4513,35.4116,35.4116,20000.0
2014-10-21 12:40:00,53.53,53.55,53.49,53.54,24500.0,35.4248,35.438,35.3983,35.4314,24500.0
2014-10-21 12:50:00,53.55,53.55,53.46,53.54,32300.0,35.438,35.438,35.3785,35.4314,32300.0
2014-10-21 13:00:00,53.54,53.6,53.53,53.54,20800.0,35.4314,35.4711,35.4248,35.4314,20800.0
2014-10-21 13:10:00,53.54,53.57,53.47,53.56,43000.0,35.4314,35.4513,35.3851,35.4446,43000.0
2014-10-21 13:20:00,53.57,53.66,53.56,53.65,23400.0,35.4513,35.5108,35.4446,35.5042,23400.0
2014-10-21 13:30:00,53.65,53.8,53.65,53.73,37000.0,35.5042,35.6035,35.5042,35.5572,37000.0
2014-10-21 13:40:00,53.73,53.73,53.66,53.67,27500.0,35.5572,35.5572,35.5108,35.5174,27500.0
2014-10-21 13:50:00,53.68,53.68,53.62,53.67,17000.0,35.5241,35.5241,35.4844,35.5174,17000.0
2014-10-21 14:00:00,53.67,53.75,53.65,53.71,30300.0,35.5174,35.5704,35.5042,35.5439,30300.0
2014-10-21 14:10:00,53.71,53.81,53.69,53.77,34200.0,35.5439,35.6101,35.5307,35.5836,34200.0
2014-10-21 14:20:00,53.77,53.82,53.73,53.82,21700.0,35.5836,35.6167,35.5572,35.6167,21700.0
2014-10-21 14:30:00,53.82,53.95,53.81,53.95,56500.0,35.6167,35.7027,35.6101,35.7027,56500.0
2014-10-21 14:40:00,53.95,53.96,53.83,53.85,42100.0,35.7027,35.7094,35.6233,35.6366,42100.0
2014-10-21 14:50:00,53.86,53.86,53.82,53.82,24000.0,35.6432,35.6432,35.6167,35.6167,24000.0
2014-10-21 15:00:00,53.82,53.85,53.82,53.84,45000.0,35.6167,35.6366,35.6167,35.6299,45000.0
2014-10-21 15:10:00,53.85,53.91,53.83,53.91,97400.0,35.6366,35.6763,35.6233,35.6763,97400.0
2014-10-21 15:20:00,53.92,54.0,53.92,53.98,30900.0,35.6829,35.7358,35.6829,35.7226,30900.0
2014-10-21 15:30:00,53.99,53.99,53.92,53.93,32800.0,35.7292,35.7292,35.6829,35.6895,32800.0
2014-10-21 15:40:00,53.93,54.0,53.91,54.0,67200.0,35.6895,35.7358,35.6763,35.7358,67200.0
2014-10-21 15:50:00,54.0,54.03,53.97,54.0,151800.0,35.7358,35.7557,35.716,35.7358,151800.0
2014-10-22 09:30:00,53.77,53.86,53.33,53.45,85400.0,35.5836,35.6432,35.2924,35.3719,85400.0
2014-10-22 09:40:00,53.37,53.46,53.3,53.31,74500.0,35.3189,35.3785,35.2726,35.2792,74500.0
2014-10-22 09:50:00,53.34,53.44,53.34,53.41,62900.0,35.2991,35.3652,35.2991,35.3454,62900.0
2014-10-22 10:00:00,53.4,53.42,53.21,53.21,85600.0,35.3388,35.352,35.213,35.213,85600.0
2014-10-22 10:10:00,53.21,53.26,53.13,53.21,71400.0,35.213,35.2461,35.1601,35.213,71400.0
2014-10-22 10:20:00,53.22,53.46,53.22,53.45,45800.0,35.2196,35.3785,35.2196,35.3719,45800.0
2014-10-22 10:30:00,53.45,53.58,53.4,53.49,56100.0,35.3719,35.4579,35.3388,35.3983,56100.0
2014-10-22 10:40:00,53.48,53.5,53.41,53.43,43300.0,35.3917,35.4049,35.3454,35.3586,43300.0
2014-10-22 10:50:00,53.44,53.58,53.44,53.53,37600.0,35.3652,35.4579,35.3652,35.4248,37600.0
2014-10-22 11:00:00,53.52,53.64,53.5,53.64,23300.0,35.4182,35.4976,35.4049,35.4976,23300.0
2014-10-22 11:10:00,53.63,53.73,53.6,53.66,28200.0,35.491,35.5572,35.4711,35.5108,28200.0
2014-10-22 11:20:00,53.65,53.72,53.65,53.68,21100.0,35.5042,35.5505,35.5042,35.5241,21100.0
2014-10-22 11:30:00,53.68,53.75,53.64,53.7,22400.0,35.5241,35.5704,35.4976,35.5373,22400.0
2014-10-22 11:40:00,53.7,53.77,53.69,53.7,13700.0,35.5373,35.5836,35.5307,35.5373,13700.0
2014-10-22 11:50:00,53.71,53.73,53.68,53.68,20600.0,35.5439,35.5572,35.5241,35.5241,20600.0
2014-10-22 12:00:00,53.67,53.72,53.61,53.61,28400.0,35.5174,35.5505,35.4777,35.4777,28400.0
2014-10-22 12:10:00,53.6,53.63,53.52,53.53,34700.0,35.4711,35.491,35.4182,35.4248,34700.0
2014-10-22 12:20:00,53.54,53.63,53.54,53.61,18000.0,35.4314,35.491,35.4314,35.4777,18000.0
2014-10-22 12:30:00,53.61,53.62,53.51,53.53,22500.0,35.4777,35.4844,35.4116,35.4248,22500.0
2014-10-22 12:40:00,53.54,53.57,53.46,53.47,41300.0,35.4314,35.4513,35.3785,35.3851,41300.0
2014-10-22 12:50:00,53.47,53.59,53.43,53.58,38500.0,35.3851,35.4645,35.3586,35.4579,38500.0
2014-10-22 13:00:00,53.57,53.67,53.55,53.67,20700.0,35.4513,35.5174,35.438,35.5174,20700.0
2014-10-22 13:10:00,53.66,53.66,53.57,53.57,18500.0,35.5108,35.5108,35.4513,35.4513,18500.0
2014-10-22 13:20:00,53.57,53.6,53.44,53.48,48000.0,35.4513,35.4711,35.3652,35.3917,48000.0
2014-10-22 13:30:00,53.47,53.47,53.4,53.45,32900.0,35.3851,35.3851,35.3388,35.3719,32900.0
2014-10-22 13:40:00,53.46,53.53,53.45,53.47,34600.0,35.3785,35.4248,35.3719,35.3851,34600.0
2014-10-22 13:50:00,53.47,53.51,53.4,53.43,45800.0,35.3851,35.4116,35.3388,35.3586,45800.0
2014-10-22 14:00:00,53.42,53.48,53.37,53.45,51500.0,35.352,35.3917,35.3189,35.3719,51500.0
2014-10-22 14:10:00,53.45,53.51,53.37,53.43,33600.0,35.3719,35.4116,35.3189,35.3586,33600.0
2014-10-22 14:20:00,53.44,53.44,53.34,53.39,24800.0,35.3652,35.3652,35.2991,35.3321,24800.0
2014-10-22 14:30:00,53.4,53.4,53.28,53.31,25000.0,35.3388,35.3388,35.2594,35.2792,25000.0
2014-10-22 14:40:00,53.32,53.47,53.31,53.45,21600.0,35.2858,35.3851,35.2792,35.3719,21600.0
2014-10-22 14:50:00,53.44,53.48,53.37,53.47,28200.0,35.3652,35.3917,35.3189,35.3851,28200.0
2014-10-22 15:00:00,53.49,53.5,53.43,53.44,27600.0,35.3983,35.4049,35.3586,35.3652,27600.0
2014-10-22 15:10:00,53.44,53.45,53.41,53.41,31700.0,35.3652,35.3719,35.3454,35.3454,31700.0
2014-10-22 15:20:00,53.4,53.43,53.39,53.41,37000.0,35.3388,35.3586,35.3321,35.3454,37000.0
2014-10-22 15:30:00,53.41,53.41,53.19,53.23,150300.0,35.3454,35.3454,35.1998,35.2263,150300.0
2014-10-22 15:40:00,53.23,53.23,53.01,53.01,115500.0,35.2263,35.2263,35.0807,35.0807,115500.0
2014-10-22 15:50:00,53.02,53.09,52.99,53.06,212500.0,35.0873,35.1336,35.0674,35.1138,212500.0
2014-10-23 09:30:00,53.59,53.85,53.59,53.82,35800.0,35.4645,35.6366,35.4645,35.6167,35800.0
2014-10-23 09:40:00,53.82,53.87,53.67,53.7,40100.0,35.6167,35.6498,35.5174,35.5373,40100.0
2014-10-23 09:50:00,53.7,53.81,53.66,53.75,18000.0,35.5373,35.6101,35.5108,35.5704,18000.0
2014-10-23 10:00:00,53.75,53.94,53.69,53.87,41300.0,35.5704,35.6961,35.5307,35.6498,41300.0
2014-10-23 10:10:00,53.87,53.93,53.82,53.82,45100.0,35.6498,35.6895,35.6167,35.6167,45100.0
2014-10-23 10:20:00,53.84,53.89,53.82,53.86,25800.0,35.6299,35.663,35.6167,35.6432,25800.0
2014-10-23 10:30:00,53.87,53.96,53.87,53.93,11600.0,35.6498,35.7094,35.6498,35.6895,11600.0
2014-10-23 10:40:00,53.95,54.01,53.86,53.99,40000.0,35.7027,35.7424,35.6432,35.7292,40000.0
2014-10-23 10:50:00,54.0,54.03,53.95,54.0,23800.0,35.7358,35.7557,35.7027,35.7358,23800.0
2014-10-23 11:00:00,54.02,54.19,53.98,54.14,110300.0,35.7491,35.8616,35.7226,35.8285,110300.0
2014-10-23 11:10:00,54.14,54.15,53.98,54.0,30200.0,35.8285,35.8351,35.7226,35.7358,30200.0
2014-10-23 11:20:00,54.0,54.02,53.95,53.95,18900.0,35.7358,35.7491,35.7027,35.7027,18900.0
2014-10-23 11:30:00,53.94,53.97,53.79,53.82,26500.0,35.6961,35.716,35.5969,35.6167,26500.0
2014-10-23 11:40:00,53.83,53.84,53.79,53.83,16600.0,35.6233,35.6299,35.5969,35.6233,16600.0
2014-10-23 11:50:00,53.83,53.91,53.83,53.87,16100.0,35.6233,35.6763,35.6233,35.6498,16100.0
2014-10-23 12:00:00,53.86,53.97,53.85,53.97,11000.0,35.6432,35.716,35.6366,35.716,11000.0
2014-10-23 12:10:00,53.97,53.98,53.91,53.91,15100.0,35.716,35.7226,35.6763,35.6763,15100.0
2014-10-23 12:20:00,53.91,53.92,53.82,53.87,25500.0,35.6763,35.6829,35.6167,35.6498,25500.0
2014-10-23 12:30:00,53.87,53.88,53.8,53.81,34200.0,35.6498,35.6564,35.6035,35.6101,34200.0
2014-10-23 12:40:00,53.82,53.89,53.81,53.87,8000.0,35.6167,35.663,35.6101,35.6498,8000.0
2014-10-23 12:50:00,53.9,53.95,53.84,53.87,14800.0,35.6697,35.7027,35.6299,35.6498,14800.0
2014-10-23 13:00:00,53.88,53.91,53.87,53.87,21600.0,35.6564,35.6763,35.6498,35.6498,21600.0
2014-10-23 13:10:00,53.88,53.92,53.85,53.92,34800.0,35.6564,35.6829,35.6366,35.6829,34800.0
2014-10-23 13:20:00,53.92,54.01,53.9,54.01,47800.0,35.6829,35.7424,35.6697,35.7424,47800.0
2014-10-23 13:30:00,54.01,54.01,53.93,53.96,29900.0,35.7424,35.7424,35.6895,35.7094,29900.0
2014-10-23 13:40:00,53.96,53.98,53.91,53.98,12500.0,35.7094,35.7226,35.6763,35.7226,12500.0
2014-10-23 13:50:00,53.96,54.0,53.94,53.97,21700.0,35.7094,35.7358,35.6961,35.716,21700.0
2014-10-23 14:00:00,53.97,54.03,53.95,54.03,99800.0,35.716,35.7557,35.7027,35.7557,99800.0
2014-10-23 14:10:00,54.04,54.16,54.04,54.1,26800.0,35.7623,35.8417,35.7623,35.802,26800.0
2014-10-23 14:20:00,54.1,54.19,54.09,54.16,34700.0,35.802,35.8616,35.7954,35.8417,34700.0
2014-10-23 14:30:00,54.16,54.2,54.1,54.13,41700.0,35.8417,35.8682,35.802,35.8219,41700.0
2014-10-23 14:40:00,54.13,54.21,54.13,54.19,62900.0,35.8219,35.8748,35.8219,35.8616,62900.0
2014-10-23 14:50:00,54.2,54.21,53.87,54.02,68100.0,35.8682,35.8748,35.6498,35.7491,68100.0
2014-10-23 15:00:00,54.02,54.03,53.81,53.87,31600.0,35.7491,35.7557,35.6101,35.6498,31600.0
2014-10-23 15:10:00,53.86,53.96,53.83,53.87,29200.0,35.6432,35.7094,35.6233,35.6498,29200.0
2014-10-23 15:20:00,53.85,53.9,53.79,53.8,35700.0,35.6366,35.6697,35.5969,35.6035,35700.0
2014-10-23 15:30:00,53.8,53.96,53.79,53.83,76100.0,35.6035,35.7094,35.5969,35.6233,76100.0
2014-10-23 15:40:00,53.83,53.83,53.75,53.77,86800.0,35.6233,35.6233,35.5704,35.5836,86800.0
2014-10-23 15:50:00,53.77,53.79,53.63,53.72,163100.0,35.5836,35.5969,35.491,35.5505,163100.0
2014-10-24 09:30:00,53.7,53.93,53.51,53.9,34600.0,35.5373,35.6895,35.4116,35.6697,34600.0
2014-10-24 09:40:00,53.89,53.89,53.75,53.81,11800.0,35.663,35.663,35.5704,35.6101,11800.0
2014-10-24 09:50:00,53.79,53.84,53.74,53.82,8400.0,35.5969,35.6299,35.5638,35.6167,8400.0
2014-10-24 10:00:00,53.8,53.9,53.64,53.74,12400.0,35.6035,35.6697,35.4976,35.5638,12400.0
2014-10-24 10:10:00,53.74,53.83,53.73,53.81,12300.0,35.5638,35.6233,35.5572,35.6101,12300.0
2014-10-24 10:20:00,53.84,53.84,53.74,53.8,6500.0,35.6299,35.6299,35.5638,35.6035,6500.0
2014-10-24 10:30:00,53.78,53.9,53.76,53.84,19200.0,35.5902,35.6697,35.577,35.6299,19200.0
2014-10-24 10:40:00,53.86,53.89,53.8,53.82,10200.0,35.6432,35.663,35.6035,35.6167,10200.0
2014-10-24 10:50:00,53.81,53.91,53.8,53.9,6600.0,35.6101,35.6763,35.6035,35.6697,6600.0
2014-10-24 11:00:00,53.9,53.98,53.9,53.94,10400.0,35.6697,35.7226,35.6697,35.6961,10400.0
2014-10-24 11:10:00,53.95,54.05,53.94,54.03,9000.0,35.7027,35.7689,35.6961,35.7557,9000.0
2014-10-24 11:20:00,54.03,54.06,53.96,53.97,9500.0,35.7557,35.7755,35.7094,35.716,9500.0
2014-10-24 11:30:00,53.97,54.05,53.96,54.05,28100.0,35.716,35.7689,35.7094,35.7689,28100.0
2014-10-24 11:40:00,54.05,54.11,54.03,54.03,16500.0,35.7689,35.8086,35.7557,35.7557,16500.0
2014-10-24 11:50:00,54.04,54.06,53.98,54.0,7800.0,35.7623,35.7755,35.7226,35.7358,7800.0
2014-10-24 12:00:00,54.0,54.02,53.96,53.99,10000.0,35.7358,35.7491,35.7094,35.7292,10000.0
2014-10-24 12:10:00,53.99,54.11,53.99,54.0,16000.0,35.7292,35.8086,35.7292,35.7358,16000.0
2014-10-24 12:20:00,54.0,54.01,53.88,53.88,20500.0,35.7358,35.7424,35.6564,35.6564,20500.0
2014-10-24 12:30:00,53.89,53.92,53.88,53.88,6700.0,35.663,35.6829,35.6564,35.6564,6700.0
2014-10-24 12:40:00,53.88,53.92,53.83,53.84,11700.0,35.6564,35.6829,35.6233,35.6299,11700.0
2014-10-24 12:50:00,53.83,53.83,53.75,53.82,15600.0,35.6233,35.6233,35.5704,35.6167,15600.0
2014-10-24 13:00:00,53.84,53.88,53.84,53.85,7900.0,35.6299,35.6564,35.6299,35.6366,7900.0
2014-10-24 13:10:00,53.84,53.87,53.75,53.75,28000.0,35.6299,35.6498,35.5704,35.5704,28000.0
2014-10-24 13:20:00,53.76,53.83,53.73,53.83,27900.0,35.577,35.6233,35.5572,35.6233,27900.0
2014-10-24 13:30:00,53.82,53.86,53.78,53.8,70800.0,35.6167,35.6432,35.5902,35.6035,70800.0
2014-10-24 13:40:00,53.81,53.81,53.78,53.78,28200.0,35.6101,35.6101,35.5902,35.5902,28200.0
2014-10-24 13:50:00,53.79,53.81,53.78,53.8,38800.0,35.5969,35.6101,35.5902,35.6035,38800.0
2014-10-24 14:00:00,53.8,53.81,53.77,53.8,70500.0,35.6035,35.6101,35.5836,35.6035,70500.0
2014-10-24 14:10:00,53.8,53.81,53.78,53.8,58400.0,35.6035,35.6101,35.5902,35.6035,58400.0
2014-10-24 14:20:00,53.8,53.81,53.79,53.79,71800.0,35.6035,35.6101,35.5969,35.5969,71800.0
2014-10-24 14:30:00,53.8,53.91,53.8,53.91,139000.0,35.6035,35.6763,35.6035,35.6763,139000.0
2014-10-24 14:40:00,53.91,53.99,53.91,53.98,16200.0,35.6763,35.7292,35.6763,35.7226,16200.0
2014-10-24 14:50:00,53.97,53.98,53.94,53.96,22700.0,35.716,35.7226,35.6961,35.7094,22700.0
2014-10-24 15:00:00,53.96,53.96,53.88,53.9,62000.0,35.7094,35.7094,35.6564,35.6697,62000.0
2014-10-24 15:10:00,53.89,53.89,53.78,53.8,73500.0,35.663,35.663,35.5902,35.6035,73500.0
2014-10-24 15:20:00,53.81,53.88,53.8,53.86,29300.0,35.6101,35.6564,35.6035,35.6432,29300.0
2014-10-24 15:30:00,53.87,53.94,53.87,53.94,41400.0,35.6498,35.6961,35.6498,35.6961,41400.0
2014-10-24 15:40:00,53.93,54.03,53.92,53.99,63500.0,35.6895,35.7557,35.6829,35.7292,63500.0
2014-10-24 15:50:00,54.0,54.11,53.97,54.04,148200.0,35.7358,35.8086,35.716,35.7623,148200.0
2014-10-27 09:30:00,53.94,54.0,53.72,53.89,29000.0,35.6961,35.7358,35.5505,35.663,29000.0
2014-10-27 09:40:00,53.88,53.9,53.74,53.87,14200.0,35.6564,35.6697,35.5638,35.6498,14200.0
2014-10-27 09:50:00,53.84,53.84,53.67,53.67,22800.0,35.6299,35.6299,35.5174,35.5174,22800.0
2014-10-27 10:00:00,53.68,53.74,53.6,53.74,23000.0,35.5241,35.5638,35.4711,35.5638,23000.0
2014-10-27 10:10:00,53.75,53.92,53.75,53.91,16700.0,35.5704,35.6829,35.5704,35.6763,16700.0
2014-10-27 10:20:00,53.9,53.91,53.82,53.82,10200.0,35.6697,35.6763,35.6167,35.6167,10200.0
2014-10-27 10:30:00,53.83,53.92,53.8,53.88,81000.0,35.6233,35.6829,35.6035,35.6564,81000.0
2014-10-27 10:40:00,53.88,54.11,53.88,54.07,32100.0,35.6564,35.8086,35.6564,35.7822,32100.0
2014-10-27 10:50:00,54.07,54.08,54.04,54.05,34900.0,35.7822,35.7888,35.7623,35.7689,34900.0
2014-10-27 11:00:00,54.06,54.1,54.02,54.03,38400.0,35.7755,35.802,35.7491,35.7557,38400.0
2014-10-27 11:10:00,54.04,54.1,54.03,54.03,14400.0,35.7623,35.802,35.7557,35.7557,14400.0
2014-10-27 11:20:00,54.04,54.04,53.96,54.04,16200.0,35.7623,35.7623,35.7094,35.7623,16200.0
2014-10-27 11:30:00,54.05,54.06,53.9,53.92,16500.0,35.7689,35.7755,35.6697,35.6829,16500.0
2014-10-27 11:40:00,53.93,53.93,53.81,53.81,11200.0,35.6895,35.6895,35.6101,35.6101,11200.0
2014-10-27 11:50:00,53.78,53.83,53.75,53.8,44200.0,35.5902,35.6233,35.5704,35.6035,44200.0
2014-10-27 12:00:00,53.8,53.89,53.8,53.84,15800.0,35.6035,35.663,35.6035,35.6299,15800.0
2014-10-27 12:10:00,53.85,53.91,53.85,53.9,40400.0,35.6366,35.6763,35.6366,35.6697,40400.0
2014-10-27 12:20:00,53.91,53.93,53.8,53.8,15600.0,35.6763,35.6895,35.6035,35.6035,15600.0
2014-10-27 12:30:00,53.79,53.85,53.76,53.83,11800.0,35.5969,35.6366,35.577,35.6233,11800.0
2014-10-27 12:40:00,53.82,53.9,53.78,53.81,10400.0,35.6167,35.6697,35.5902,35.6101,10400.0
2014-10-27 12:50:00,53.8,53.86,53.79,53.82,28200.0,35.6035,35.6432,35.5969,35.6167,28200.0
2014-10-27 13:00:00,53.83,54.01,53.83,54.01,20300.0,35.6233,35.7424,35.6233,35.7424,20300.0
2014-10-27 13:10:00,54.02,54.07,54.0,54.07,5900.0,35.7491,35.7822,35.7358,35.7822,5900.0
2014-10-27 13:20:00,54.08,54.09,54.01,54.01,8200.0,35.7888,35.7954,35.7424,35.7424,8200.0
2014-10-27 13:30:00,54.02,54.03,53.99,54.0,22100.0,35.7491,35.7557,35.7292,35.7358,22100.0
2014-10-27 13:40:00,54.0,54.0,53.94,53.94,9200.0,35.7358,35.7358,35.6961,35.6961,9200.0
2014-10-27 13:50:00,53.94,53.94,53.89,53.89,12700.0,35.6961,35.6961,35.663,35.663,12700.0
2014-10-27 14:00:00,53.88,53.89,53.84,53.88,14900.0,35.6564,35.663,35.6299,35.6564,14900.0
2014-10-27 14:10:00,53.9,53.94,53.9,53.92,13600.0,35.6697,35.6961,35.6697,35.6829,13600.0
2014-10-27 14:20:00,53.91,53.92,53.86,53.87,9700.0,35.6763,35.6829,35.6432,35.6498,9700.0
2014-10-27 14:30:00,53.87,53.92,53.82,53.89,12600.0,35.6498,35.6829,35.6167,35.663,12600.0
2014-10-27 14:40:00,53.9,53.94,53.86,53.9,14100.0,35.6697,35.6961,35.6432,35.6697,14100.0
2014-10-27 14:50:00,53.91,53.92,53.81,53.84,15000.0,35.6763,35.6829,35.6101,35.6299,15000.0
2014-10-27 15:00:00,53.84,53.91,53.84,53.9,20600.0,35.6299,35.6763,35.6299,35.6697,20600.0
2014-10-27 15:10:00,53.91,53.96,53.91,53.96,27300.0,35.6763,35.7094,35.6763,35.7094,27300.0
2014-10-27 15:20:00,53.95,53.96,53.93,53.94,38100.0,35.7027,35.7094,35.6895,35.6961,38100.0
2014-10-27 15:30:00,53.94,54.01,53.9,53.98,58400.0,35.6961,35.7424,35.6697,35.7226,58400.0
2014-10-27 15:40:00,53.97,54.02,53.95,53.98,29100.0,35.716,35.7491,35.7027,35.7226,29100.0
2014-10-27 15:50:00,53.99,54.04,53.95,54.0,63100.0,35.7292,35.7623,35.7027,35.7358,63100.0
2014-10-28 09:30:00,54.12,54.23,53.96,54.05,50300.0,35.8152,35.888,35.7094,35.7689,50300.0
2014-10-28 09:40:00,54.01,54.08,53.88,54.07,18200.0,35.7424,35.7888,35.6564,35.7822,18200.0
2014-10-28 09:50:00,54.08,54.22,54.08,54.19,10200.0,35.7888,35.8814,35.7888,35.8616,10200.0
2014-10-28 10:00:00,54.21,54.35,54.18,54.26,21300.0,35.8748,35.9675,35.8549,35.9079,21300.0
2014-10-28 10:10:00,54.26,54.31,54.25,54.26,5000.0,35.9079,35.941,35.9013,35.9079,5000.0
2014-10-28 10:20:00,54.25,54.26,54.21,54.22,4700.0,35.9013,35.9079,35.8748,35.8814,4700.0
2014-10-28 10:30:00,54.23,54.35,54.2,54.32,31100.0,35.888,35.9675,35.8682,35.9476,31100.0
2014-10-28 10:40:00,54.3,54.31,54.18,54.18,21800.0,35.9344,35.941,35.8549,35.8549,21800.0
2014-10-28 10:50:00,54.19,54.25,54.18,54.22,28600.0,35.8616,35.9013,35.8549,35.8814,28600.0
2014-10-28 11:00:00,54.23,54.3,54.22,54.27,40100.0,35.888,35.9344,35.8814,35.9145,40100.0
2014-10-28 11:10:00,54.27,54.33,54.26,54.31,10200.0,35.9145,35.9542,35.9079,35.941,10200.0
2014-10-28 11:20:00,54.29,54.38,54.29,54.36,6100.0,35.9277,35.9873,35.9277,35.9741,6100.0
2014-10-28 11:30:00,54.35,54.38,54.33,54.33,17000.0,35.9675,35.9873,35.9542,35.9542,17000.0
2014-10-28 11:40:00,54.33,54.37,54.3,54.3,5900.0,35.9542,35.9807,35.9344,35.9344,5900.0
2014-10-28 11:50:00,54.31,54.31,54.27,54.27,12900.0,35.941,35.941,35.9145,35.9145,12900.0
2014-10-28 12:00:00,54.27,54.34,54.27,54.34,13000.0,35.9145,35.9608,35.9145,35.9608,13000.0
2014-10-28 12:10:00,54.32,54.36,54.24,54.24,24400.0,35.9476,35.9741,35.8947,35.8947,24400.0
2014-10-28 12:20:00,54.24,54.3,54.24,54.27,9100.0,35.8947,35.9344,35.8947,35.9145,9100.0
2014-10-28 12:30:00,54.28,54.31,54.26,54.26,11900.0,35.9211,35.941,35.9079,35.9079,11900.0
2014-10-28 12:40:00,54.26,54.28,54.2,54.26,17000.0,35.9079,35.9211,35.8682,35.9079,17000.0
2014-10-28 12:50:00,54.26,54.29,54.25,54.28,37600.0,35.9079,35.9277,35.9013,35.9211,37600.0
2014-10-28 13:00:00,54.27,54.34,54.27,54.32,8900.0,35.9145,35.9608,35.9145,35.9476,8900.0
2014-10-28 13:10:00,54.32,54.34,54.3,54.32,6400.0,35.9476,35.9608,35.9344,35.9476,6400.0
2014-10-28 13:20:00,54.33,54.38,54.33,54.38,8200.0,35.9542,35.9873,35.9542,35.9873,8200.0
2014-10-28 13:30:00,54.38,54.4,54.35,54.38,7300.0,35.9873,36.0005,35.9675,35.9873,7300.0
2014-10-28 13:40:00,54.39,54.45,54.39,54.44,10800.0,35.9939,36.0336,35.9939,36.027,10800.0
2014-10-28 13:50:00,54.44,54.5,54.43,54.49,21800.0,36.027,36.0667,36.0204,36.0601,21800.0
2014-10-28 14:00:00,54.49,54.53,54.48,54.5,20500.0,36.0601,36.0866,36.0535,36.0667,20500.0
2014-10-28 14:10:00,54.51,54.53,54.47,54.47,13600.0,36.0733,36.0866,36.0469,36.0469,13600.0
2014-10-28 14:20:00,54.47,54.53,54.46,54.51,19200.0,36.0469,36.0866,36.0402,36.0733,19200.0
2014-10-28 14:30:00,54.53,54.54,54.5,54.5,14500.0,36.0866,36.0932,36.0667,36.0667,14500.0
2014-10-28 14:40:00,54.51,54.52,54.47,54.48,10300.0,36.0733,36.08,36.0469,36.0535,10300.0
2014-10-28 14:50:00,54.48,54.51,54.47,54.51,14100.0,36.0535,36.0733,36.0469,36.0733,14100.0
2014-10-28 15:00:00,54.5,54.57,54.41,54.48,192800.0,36.0667,36.113,36.0072,36.0535,192800.0
2014-10-28 15:10:00,54.48,54.48,54.38,54.42,181900.0,36.0535,36.0535,35.9873,36.0138,181900.0
2014-10-28 15:20:00,54.43,54.53,54.43,54.52,128500.0,36.0204,36.0866,36.0204,36.08,128500.0
2014-10-28 15:30:00,54.52,54.67,54.5,54.6,127800.0,36.08,36.1792,36.0667,36.1329,127800.0
2014-10-28 15:40:00,54.6,54.66,54.53,54.54,74700.0,36.1329,36.1726,36.0866,36.0932,74700.0
2014-10-28 15:50:00,54.54,54.66,54.54,54.65,167800.0,36.0932,36.1726,36.0932,36.166,167800.0
2014-10-29 09:30:00,54.59,54.62,54.43,54.57,22400.0,36.1263,36.1461,36.0204,36.113,22400.0
2014-10-29 09:40:00,54.58,54.68,54.34,54.4,35200.0,36.1197,36.1858,35.9608,36.0005,35200.0
2014-10-29 09:50:00,54.41,54.5,54.39,54.48,41200.0,36.0072,36.0667,35.9939,36.0535,41200.0
2014-10-29 10:00:00,54.47,54.48,54.29,54.31,35200.0,36.0469,36.0535,35.9277,35.941,35200.0
2014-10-29 10:10:00,54.3,54.34,54.22,54.3,36100.0,35.9344,35.9608,35.8814,35.9344,36100.0
2014-10-29 10:20:00,54.29,54.33,54.17,54.25,41500.0,35.9277,35.9542,35.8483,35.9013,41500.0
2014-10-29 10:30:00,54.26,54.35,54.26,54.32,18700.0,35.9079,35.9675,35.9079,35.9476,18700.0
2014-10-29 10:40:00,54.32,54.33,54.18,54.18,23900.0,35.9476,35.9542,35.8549,35.8549,23900.0
2014-10-29 10:50:00,54.18,54.24,54.17,54.21,25400.0,35.8549,35.8947,35.8483,35.8748,25400.0
2014-10-29 11:00:00,54.24,54.29,54.21,54.26,11900.0,35.8947,35.9277,35.8748,35.9079,11900.0
2014-10-29 11:10:00,54.27,54.34,54.25,54.31,37200.0,35.9145,35.9608,35.9013,35.941,37200.0
2014-10-29 11:20:00,54.32,54.4,54.31,54.36,10500.0,35.9476,36.0005,35.941,35.9741,10500.0
2014-10-29 11:30:00,54.35,54.37,54.33,54.37,18700.0,35.9675,35.9807,35.9542,35.9807,18700.0
2014-10-29 11:40:00,54.36,54.43,54.36,54.43,11600.0,35.9741,36.0204,35.9741,36.0204,11600.0
2014-10-29 11:50:00,54.43,54.48,54.42,54.47,8700.0,36.0204,36.0535,36.0138,36.0469,8700.0
2014-10-29 12:00:00,54.46,54.46,54.32,54.33,20200.0,36.0402,36.0402,35.9476,35.9542,20200.0
2014-10-29 12:10:00,54.33,54.33,54.25,54.25,9200.0,35.9542,35.9542,35.9013,35.9013,9200.0
2014-10-29 12:20:00,54.25,54.25,54.18,54.18,48800.0,35.9013,35.9013,35.8549,35.8549,48800.0
2014-10-29 12:30:00,54.19,54.2,54.15,54.16,18500.0,35.8616,35.8682,35.8351,35.8417,18500.0
2014-10-29 12:40:00,54.18,54.22,54.16,54.2,23800.0,35.8549,35.8814,35.8417,35.8682,23800.0
2014-10-29 12:50:00,54.2,54.23,54.19,54.23,17800.0,35.8682,35.888,35.8616,35.888,17800.0
2014-10-29 13:00:00,54.23,54.25,54.22,54.23,13700.0,35.888,35.9013,35.8814,35.888,13700.0
2014-10-29 13:10:00,54.23,54.25,54.21,54.22,4200.0,35.888,35.9013,35.8748,35.8814,4200.0
2014-10-29 13:20:00,54.23,54.27,54.22,54.27,6500.0,35.888,35.9145,35.8814,35.9145,6500.0
2014-10-29 13:30:00,54.27,54.3,54.27,54.27,34900.0,35.9145,35.9344,35.9145,35.9145,34900.0
2014-10-29 13:40:00,54.27,54.34,54.27,54.34,18200.0,35.9145,35.9608,35.9145,35.9608,18200.0
2014-10-29 13:50:00,54.34,54.47,54.32,54.47,26300.0,35.9608,36.0469,35.9476,36.0469,26300.0
2014-10-29 14:00:00,54.45,54.45,54.2,54.32,61100.0,36.0336,36.0336,35.8682,35.9476,61100.0
2014-10-29 14:10:00,54.34,54.4,54.13,54.23,67900.0,35.9608,36.0005,35.8219,35.888,67900.0
2014-10-29 14:20:00,54.23,54.44,54.23,54.42,34900.0,35.888,36.027,35.888,36.0138,34900.0
2014-10-29 14:30:00,54.42,54.47,54.33,54.39,16300.0,36.0138,36.0469,35.9542,35.9939,16300.0
2014-10-29 14:40:00,54.37,54.44,54.27,54.3,20900.0,35.9807,36.027,35.9145,35.9344,20900.0
2014-10-29 14:50:00,54.31,54.45,54.25,54.43,21800.0,35.941,36.0336,35.9013,36.0204,21800.0
2014-10-29 15:00:00,54.43,54.45,54.23,54.25,22100.0,36.0204,36.0336,35.888,35.9013,22100.0
2014-10-29 15:10:00,54.25,54.37,54.2,54.37,27700.0,35.9013,35.9807,35.8682,35.9807,27700.0
2014-10-29 15:20:00,54.38,54.39,54.3,54.39,29100.0,35.9873,35.9939,35.9344,35.9939,29100.0
2014-10-29 15:30:00,54.4,54.57,54.4,54.46,45900.0,36.0005,36.113,36.0005,36.0402,45900.0
2014-10-29 15:40:00,54.47,54.5,54.4,54.41,73900.0,36.0469,36.0667,36.0005,36.0072,73900.0
2014-10-29 15:50:00,54.41,54.54,54.41,54.52,184600.0,36.0072,36.0932,36.0072,36.08,184600.0
2014-10-30 09:30:00,53.91,54.38,53.77,54.27,91800.0,35.6763,35.9873,35.5836,35.9145,91800.0
2014-10-30 09:40:00,54.28,54.38,54.24,54.28,26100.0,35.9211,35.9873,35.8947,35.9211,26100.0
2014-10-30 09:50:00,54.27,54.36,54.07,54.13,49700.0,35.9145,35.9741,35.7822,35.8219,49700.0
2014-10-30 10:00:00,54.1,54.12,53.98,54.12,59200.0,35.802,35.8152,35.7226,35.8152,59200.0
2014-10-30 10:10:00,54.08,54.18,54.04,54.16,22400.0,35.7888,35.8549,35.7623,35.8417,22400.0
2014-10-30 10:20:00,54.1,54.15,54.06,54.11,19100.0,35.802,35.8351,35.7755,35.8086,19100.0
2014-10-30 10:30:00,54.12,54.16,53.93,53.97,66200.0,35.8152,35.8417,35.6895,35.716,66200.0
2014-10-30 10:40:00,53.97,53.98,53.87,53.88,39000.0,35.716,35.7226,35.6498,35.6564,39000.0
2014-10-30 10:50:00,53.9,54.0,53.87,54.0,30700.0,35.6697,35.7358,35.6498,35.7358,30700.0
2014-10-30 11:00:00,54.0,54.04,53.89,53.89,27100.0,35.7358,35.7623,35.663,35.663,27100.0
2014-10-30 11:10:00,53.89,53.99,53.89,53.95,28600.0,35.663,35.7292,35.663,35.7027,28600.0
2014-10-30 11:20:00,53.93,53.95,53.85,53.86,36000.0,35.6895,35.7027,35.6366,35.6432,36000.0
2014-10-30 11:30:00,53.85,53.91,53.82,53.86,34700.0,35.6366,35.6763,35.6167,35.6432,34700.0
2014-10-30 11:40:00,53.86,53.9,53.83,53.85,31300.0,35.6432,35.6697,35.6233,35.6366,31300.0
2014-10-30 11:50:00,53.85,53.85,53.8,53.83,40700.0,35.6366,35.6366,35.6035,35.6233,40700.0
2014-10-30 12:00:00,53.83,53.85,53.8,53.81,25100.0,35.6233,35.6366,35.6035,35.6101,25100.0
2014-10-30 12:10:00,53.82,53.84,53.8,53.81,43400.0,35.6167,35.6299,35.6035,35.6101,43400.0
2014-10-30 12:20:00,53.81,53.93,53.8,53.88,25200.0,35.6101,35.6895,35.6035,35.6564,25200.0
2014-10-30 12:30:00,53.88,53.91,53.88,53.88,18000.0,35.6564,35.6763,35.6564,35.6564,18000.0
2014-10-30 12:40:00,53.88,53.88,53.81,53.82,28300.0,35.6564,35.6564,35.6101,35.6167,28300.0
2014-10-30 12:50:00,53.82,53.82,53.75,53.78,36300.0,35.6167,35.6167,35.5704,35.5902,36300.0
2014-10-30 13:00:00,53.78,53.81,53.77,53.78,24300.0,35.5902,35.6101,35.5836,35.5902,24300.0
2014-10-30 13:10:00,53.78,53.93,53.78,53.9,29800.0,35.5902,35.6895,35.5902,35.6697,29800.0
2014-10-30 13:20:00,53.9,53.98,53.78,53.88,21800.0,35.6697,35.7226,35.5902,35.6564,21800.0
2014-10-30 13:30:00,53.89,54.0,53.66,53.99,31500.0,35.663,35.7358,35.5108,35.7292,31500.0
2014-10-30 13:40:00,53.99,54.12,53.97,54.08,38200.0,35.7292,35.8152,35.716,35.7888,38200.0
2014-10-30 13:50:00,54.11,54.25,54.11,54.24,29700.0,35.8086,35.9013,35.8086,35.8947,29700.0
2014-10-30 14:00:00,54.23,54.32,54.23,54.32,29900.0,35.888,35.9476,35.888,35.9476,29900.0
2014-10-30 14:10:00,54.32,54.35,54.26,54.26,27400.0,35.9476,35.9675,35.9079,35.9079,27400.0
2014-10-30 14:20:00,54.27,54.27,54.19,54.2,55300.0,35.9145,35.9145,35.8616,35.8682,55300.0
2014-10-30 14:30:00,54.2,54.26,54.2,54.25,45200.0,35.8682,35.9079,35.8682,35.9013,45200.0
2014-10-30 14:40:00,54.26,54.32,54.22,54.23,35400.0,35.9079,35.9476,35.8814,35.888,35400.0
2014-10-30 14:50:00,54.23,54.24,54.11,54.19,96700.0,35.888,35.8947,35.8086,35.8616,96700.0
2014-10-30 15:00:00,54.17,54.22,54.17,54.2,62500.0,35.8483,35.8814,35.8483,35.8682,62500.0
2014-10-30 15:10:00,54.2,54.25,54.19,54.21,56600.0,35.8682,35.9013,35.8616,35.8748,56600.0
2014-10-30 15:20:00,54.2,54.22,54.14,54.16,63100.0,35.8682,35.8814,35.8285,35.8417,63100.0
2014-10-30 15:30:00,54.17,54.22,54.15,54.17,56000.0,35.8483,35.8814,35.8351,35.8483,56000.0
2014-10-30 15:40:00,54.17,54.25,54.17,54.24,106700.0,35.8483,35.9013,35.8483,35.8947,106700.0
2014-10-30 15:50:00,54.24,54.34,54.21,54.32,166800.0,35.8947,35.9608,35.8748,35.9476,166800.0
2014-10-31 09:30:00,55.21,55.27,54.88,55.07,61600.0,36.5366,36.5763,36.3182,36.4439,61600.0
2014-10-31 09:40:00,55.04,55.08,54.85,54.94,30100.0,36.4241,36.4505,36.2983,36.3579,30100.0
2014-10-31 09:50:00,54.96,55.13,54.93,55.06,20800.0,36.3711,36.4836,36.3513,36.4373,20800.0
2014-10-31 10:00:00,55.07,55.14,55.01,55.11,20600.0,36.4439,36.4903,36.4042,36.4704,20600.0
2014-10-31 10:10:00,55.1,55.25,55.08,55.25,29700.0,36.4638,36.563,36.4505,36.563,29700.0
2014-10-31 10:20:00,55.25,55.34,55.23,55.33,30500.0,36.563,36.6226,36.5498,36.616,30500.0
2014-10-31 10:30:00,55.34,55.35,55.23,55.25,21300.0,36.6226,36.6292,36.5498,36.563,21300.0
2014-10-31 10:40:00,55.26,55.26,55.16,55.23,25700.0,36.5697,36.5697,36.5035,36.5498,25700.0
2014-10-31 10:50:00,55.22,55.31,55.2,55.2,26500.0,36.5432,36.6028,36.53,36.53,26500.0
2014-10-31 11:00:00,55.2,55.36,55.17,55.29,21900.0,36.53,36.6358,36.5101,36.5895,21900.0
2014-10-31 11:10:00,55.29,55.38,55.28,55.37,31400.0,36.5895,36.6491,36.5829,36.6425,31400.0
2014-10-31 11:20:00,55.36,55.41,55.34,55.39,32700.0,36.6358,36.6689,36.6226,36.6557,32700.0
2014-10-31 11:30:00,55.39,55.4,55.32,55.33,30700.0,36.6557,36.6623,36.6094,36.616,30700.0
2014-10-31 11:40:00,55.32,55.36,55.27,55.28,26000.0,36.6094,36.6358,36.5763,36.5829,26000.0
2014-10-31 11:50:00,55.29,55.29,55.21,55.26,17500.0,36.5895,36.5895,36.5366,36.5697,17500.0
2014-10-31 12:00:00,55.25,55.26,55.2,55.25,14600.0,36.563,36.5697,36.53,36.563,14600.0
2014-10-31 12:10:00,55.25,55.25,55.2,55.2,22700.0,36.563,36.563,36.53,36.53,22700.0
2014-10-31 12:20:00,55.21,55.24,55.17,55.22,18900.0,36.5366,36.5564,36.5101,36.5432,18900.0
2014-10-31 12:30:00,55.23,55.26,55.2,55.21,21700.0,36.5498,36.5697,36.53,36.5366,21700.0
2014-10-31 12:40:00,55.21,55.25,55.19,55.25,20500.0,36.5366,36.563,36.5233,36.563,20500.0
2014-10-31 12:50:00,55.25,55.3,55.25,55.29,19900.0,36.563,36.5961,36.563,36.5895,19900.0
2014-10-31 13:00:00,55.31,55.37,55.31,55.33,21700.0,36.6028,36.6425,36.6028,36.616,21700.0
2014-10-31 13:10:00,55.33,55.33,55.28,55.3,25300.0,36.616,36.616,36.5829,36.5961,25300.0
2014-10-31 13:20:00,55.3,55.31,55.26,55.3,27600.0,36.5961,36.6028,36.5697,36.5961,27600.0
2014-10-31 13:30:00,55.3,55.31,55.25,55.28,32100.0,36.5961,36.6028,36.563,36.5829,32100.0
2014-10-31 13:40:00,55.28,55.28,55.24,55.25,20500.0,36.5829,36.5829,36.5564,36.563,20500.0
2014-10-31 13:50:00,55.24,55.24,55.16,55.19,14200.0,36.5564,36.5564,36.5035,36.5233,14200.0
2014-10-31 14:00:00,55.19,55.19,55.05,55.06,65600.0,36.5233,36.5233,36.4307,36.4373,65600.0
2014-10-31 14:10:00,55.07,55.15,55.07,55.11,22300.0,36.4439,36.4969,36.4439,36.4704,22300.0
2014-10-31 14:20:00,55.12,55.16,55.11,55.14,15800.0,36.477,36.5035,36.4704,36.4903,15800.0
2014-10-31 14:30:00,55.15,55.16,55.11,55.14,18600.0,36.4969,36.5035,36.4704,36.4903,18600.0
2014-10-31 14:40:00,55.14,55.14,55.07,55.08,42400.0,36.4903,36.4903,36.4439,36.4505,42400.0
2014-10-31 14:50:00,55.08,55.11,55.07,55.09,29300.0,36.4505,36.4704,36.4439,36.4572,29300.0
2014-10-31 15:00:00,55.09,55.12,55.05,55.12,21400.0,36.4572,36.477,36.4307,36.477,21400.0
2014-10-31 15:10:00,55.11,55.12,55.07,55.09,23200.0,36.4704,36.477,36.4439,36.4572,23200.0
2014-10-31 15:20:00,55.09,55.17,55.07,55.16,38100.0,36.4572,36.5101,36.4439,36.5035,38100.0
2014-10-31 15:30:00,55.15,55.21,55.12,55.13,45300.0,36.4969,36.5366,36.477,36.4836,45300.0
2014-10-31 15:40:00,55.12,55.25,55.12,55.25,102300.0,36.477,36.563,36.477,36.563,102300.0
2014-10-31 15:50:00,55.25,55.34,55.2,55.27,393500.0,36.563,36.6226,36.53,36.5763,393500.0
2014-11-03 09:30:00,39.9,40.24,39.49,40.21,124800.0,36.5879,36.8996,36.2119,36.8721,124800.0
2014-11-03 09:40:00,40.22,40.81,40.21,40.67,150300.0,36.8813,37.4223,36.8721,37.2939,150300.0
2014-11-03 09:50:00,40.67,40.67,40.51,40.55,71700.0,37.2939,37.2939,37.1472,37.1839,71700.0
2014-11-03 10:00:00,40.55,41.08,40.53,41.05,221400.0,37.1839,37.6699,37.1656,37.6424,221400.0
2014-11-03 10:10:00,41.05,41.24,40.9,40.97,232300.0,37.6424,37.8166,37.5048,37.569,232300.0
2014-11-03 10:20:00,40.98,40.98,40.62,40.63,163700.0,37.5782,37.5782,37.2481,37.2573,163700.0
2014-11-03 10:30:00,40.63,40.69,40.56,40.57,79700.0,37.2573,37.3123,37.1931,37.2022,79700.0
2014-11-03 10:40:00,40.56,40.67,40.49,40.5,108700.0,37.1931,37.2939,37.1289,37.138,108700.0
2014-11-03 10:50:00,40.49,40.77,40.49,40.72,86100.0,37.1289,37.3856,37.1289,37.3398,86100.0
2014-11-03 11:00:00,40.72,40.73,40.65,40.65,48700.0,37.3398,37.349,37.2756,37.2756,48700.0
2014-11-03 11:10:00,40.65,40.7,40.48,40.57,150600.0,37.2756,37.3214,37.1197,37.2022,150600.0
2014-11-03 11:20:00,40.58,40.58,40.48,40.53,57100.0,37.2114,37.2114,37.1197,37.1656,57100.0
2014-11-03 11:30:00,40.53,40.66,40.53,40.66,64700.0,37.1656,37.2848,37.1656,37.2848,64700.0
2014-11-03 11:40:00,40.67,40.77,40.66,40.67,72400.0,37.2939,37.3856,37.2848,37.2939,72400.0
2014-11-03 11:50:00,40.67,40.68,40.62,40.62,36900.0,37.2939,37.3031,37.2481,37.2481,36900.0
2014-11-03 12:00:00,40.63,40.63,40.5,40.56,81700.0,37.2573,37.2573,37.138,37.1931,81700.0
2014-11-03 12:10:00,40.56,40.61,40.53,40.61,51000.0,37.1931,37.2389,37.1656,37.2389,51000.0
2014-11-03 12:20:00,40.62,40.62,40.53,40.54,48000.0,37.2481,37.2481,37.1656,37.1747,48000.0
2014-11-03 12:30:00,40.54,40.56,40.51,40.52,23900.0,37.1747,37.1931,37.1472,37.1564,23900.0
2014-11-03 12:40:00,40.51,40.72,40.51,40.72,78500.0,37.1472,37.3398,37.1472,37.3398,78500.0
2014-11-03 12:50:00,40.72,40.72,40.63,40.7,53300.0,37.3398,37.3398,37.2573,37.3214,53300.0
2014-11-03 13:00:00,40.69,40.69,40.59,40.6,34600.0,37.3123,37.3123,37.2206,37.2297,34600.0
2014-11-03 13:10:00,40.61,40.61,40.52,40.52,43100.0,37.2389,37.2389,37.1564,37.1564,43100.0
2014-11-03 13:20:00,40.52,40.56,40.51,40.54,32500.0,37.1564,37.1931,37.1472,37.1747,32500.0
2014-11-03 13:30:00,40.55,40.55,40.48,40.48,168200.0,37.1839,37.1839,37.1197,37.1197,168200.0
2014-11-03 13:40:00,40.48,40.63,40.48,40.55,172600.0,37.1197,37.2573,37.1197,37.1839,172600.0
2014-11-03 13:50:00,40.55,40.69,40.55,40.65,48200.0,37.1839,37.3123,37.1839,37.2756,48200.0
2014-11-03 14:00:00,40.64,40.65,40.52,40.58,49100.0,37.2664,37.2756,37.1564,37.2114,49100.0
2014-11-03 14:10:00,40.58,40.61,40.56,40.59,55400.0,37.2114,37.2389,37.1931,37.2206,55400.0
2014-11-03 14:20:00,40.6,40.66,40.58,40.6,37900.0,37.2297,37.2848,37.2114,37.2297,37900.0
2014-11-03 14:30:00,40.6,40.62,40.57,40.62,66800.0,37.2297,37.2481,37.2022,37.2481,66800.0
2014-11-03 14:40:00,40.61,40.62,40.55,40.6,74300.0,37.2389,37.2481,37.1839,37.2297,74300.0
2014-11-03 14:50:00,40.61,40.61,40.56,40.61,60500.0,37.2389,37.2389,37.1931,37.2389,60500.0
2014-11-03 15:00:00,40.61,40.61,40.54,40.58,64100.0,37.2389,37.2389,37.1747,37.2114,64100.0
2014-11-03 15:10:00,40.58,40.61,40.56,40.59,67500.0,37.2114,37.2389,37.1931,37.2206,67500.0
2014-11-03 15:20:00,40.59,40.65,40.59,40.64,161100.0,37.2206,37.2756,37.2206,37.2664,161100.0
2014-11-03 15:30:00,40.64,40.67,40.63,40.67,170600.0,37.2664,37.2939,37.2573,37.2939,170600.0
2014-11-03 15:40:00,40.67,40.71,40.65,40.7,230700.0,37.2939,37.3306,37.2756,37.3214,230700.0
2014-11-03 15:50:00,40.71,40.86,40.68,40.83,408500.0,37.3306,37.4682,37.3031,37.4407,408500.0
2014-11-04 09:30:00,40.26,40.79,40.18,40.74,145100.0,36.918,37.404,36.8446,37.3581,145100.0
2014-11-04 09:40:00,40.75,40.83,40.53,40.58,136800.0,37.3673,37.4407,37.1656,37.2114,136800.0
2014-11-04 09:50:00,40.57,40.76,40.48,40.48,108200.0,37.2022,37.3765,37.1197,37.1197,108200.0
2014-11-04 10:00:00,40.49,40.51,40.28,40.28,143900.0,37.1289,37.1472,36.9363,36.9363,143900.0
2014-11-04 10:10:00,40.29,40.3,40.11,40.16,131000.0,36.9455,36.9547,36.7804,36.8263,131000.0
2014-11-04 10:20:00,40.17,40.29,40.16,40.25,156200.0,36.8354,36.9455,36.8263,36.9088,156200.0
2014-11-04 10:30:00,40.25,40.4,40.21,40.34,125300.0,36.9088,37.0464,36.8721,36.9913,125300.0
2014-11-04 10:40:00,40.33,40.34,40.23,40.27,174200.0,36.9822,36.9913,36.8905,36.9271,174200.0
2014-11-04 10:50:00,40.27,40.33,40.1,40.1,98800.0,36.9271,36.9822,36.7713,36.7713,98800.0
2014-11-04 11:00:00,40.09,40.15,40.05,40.06,51400.0,36.7621,36.8171,36.7254,36.7346,51400.0
2014-11-04 11:10:00,40.06,40.16,40.03,40.09,201200.0,36.7346,36.8263,36.7071,36.7621,201200.0
2014-11-04 11:20:00,40.1,40.23,40.07,40.23,175900.0,36.7713,36.8905,36.7437,36.8905,175900.0
2014-11-04 11:30:00,40.23,40.29,40.17,40.2,270800.0,36.8905,36.9455,36.8354,36.863,270800.0
2014-11-04 11:40:00,40.2,40.24,40.07,40.14,136200.0,36.863,36.8996,36.7437,36.8079,136200.0
2014-11-04 11:50:00,40.15,40.26,40.11,40.15,86200.0,36.8171,36.918,36.7804,36.8171,86200.0
2014-11-04 12:00:00,40.15,40.22,40.14,40.18,70200.0,36.8171,36.8813,36.8079,36.8446,70200.0
2014-11-04 12:10:00,40.18,40.19,40.04,40.04,70600.0,36.8446,36.8538,36.7162,36.7162,70600.0
2014-11-04 12:20:00,40.04,40.1,40.01,40.1,46700.0,36.7162,36.7713,36.6887,36.7713,46700.0
2014-11-04 12:30:00,40.11,40.2,40.09,40.18,50700.0,36.7804,36.863,36.7621,36.8446,50700.0
2014-11-04 12:40:00,40.19,40.25,40.15,40.15,64800.0,36.8538,36.9088,36.8171,36.8171,64800.0
2014-11-04 12:50:00,40.15,40.22,40.09,40.22,52300.0,36.8171,36.8813,36.7621,36.8813,52300.0
2014-11-04 13:00:00,40.22,40.23,40.1,40.1,60000.0,36.8813,36.8905,36.7713,36.7713,60000.0
2014-11-04 13:10:00,40.1,40.19,40.08,40.11,61800.0,36.7713,36.8538,36.7529,36.7804,61800.0
2014-11-04 13:20:00,40.11,40.13,40.06,40.1,43500.0,36.7804,36.7988,36.7346,36.7713,43500.0
2014-11-04 13:30:00,40.1,40.14,40.05,40.14,24400.0,36.7713,36.8079,36.7254,36.8079,24400.0
2014-11-04 13:40:00,40.13,40.14,40.04,40.13,60000.0,36.7988,36.8079,36.7162,36.7988,60000.0
2014-11-04 13:50:00,40.14,40.26,40.13,40.23,74100.0,36.8079,36.918,36.7988,36.8905,74100.0
2014-11-04 14:00:00,40.22,40.25,40.17,40.23,126800.0,36.8813,36.9088,36.8354,36.8905,126800.0
2014-11-04 14:10:00,40.23,40.25,40.08,40.09,137700.0,36.8905,36.9088,36.7529,36.7621,137700.0
2014-11-04 14:20:00,40.09,40.11,40.0,40.0,127700.0,36.7621,36.7804,36.6796,36.6796,127700.0
2014-11-04 14:30:00,40.0,40.02,39.89,39.96,106600.0,36.6796,36.6979,36.5787,36.6429,106600.0
2014-11-04 14:40:00,39.97,39.97,39.84,39.89,64300.0,36.652,36.652,36.5328,36.5787,64300.0
2014-11-04 14:50:00,39.89,40.07,39.89,40.07,69900.0,36.5787,36.7437,36.5787,36.7437,69900.0
2014-11-04 15:00:00,40.07,40.09,39.97,39.99,92000.0,36.7437,36.7621,36.652,36.6704,92000.0
2014-11-04 15:10:00,39.98,40.02,39.95,40.02,63400.0,36.6612,36.6979,36.6337,36.6979,63400.0
2014-11-04 15:20:00,40.03,40.1,40.02,40.08,94800.0,36.7071,36.7713,36.6979,36.7529,94800.0
2014-11-04 15:30:00,40.07,40.14,40.06,40.11,104500.0,36.7437,36.8079,36.7346,36.7804,104500.0
2014-11-04 15:40:00,40.12,40.18,40.11,40.16,119700.0,36.7896,36.8446,36.7804,36.8263,119700.0
2014-11-04 15:50:00,40.17,40.2,40.12,40.17,294900.0,36.8354,36.863,36.7896,36.8354,294900.0
2014-11-05 09:30:00,40.61,40.61,40.33,40.38,64200.0,37.2389,37.2389,36.9822,37.028,64200.0
2014-11-05 09:40:00,40.36,40.48,40.33,40.4,54600.0,37.0097,37.1197,36.9822,37.0464,54600.0
2014-11-05 09:50:00,40.36,40.51,40.36,40.51,27000.0,37.0097,37.1472,37.0097,37.1472,27000.0
2014-11-05 10:00:00,40.52,40.67,40.46,40.6,45400.0,37.1564,37.2939,37.1014,37.2297,45400.0
2014-11-05 10:10:00,40.6,40.61,40.5,40.51,31000.0,37.2297,37.2389,37.138,37.1472,31000.0
2014-11-05 10:20:00,40.51,40.52,40.41,40.45,39000.0,37.1472,37.1564,37.0555,37.0922,39000.0
2014-11-05 10:30:00,40.45,40.51,40.4,40.4,76300.0,37.0922,37.1472,37.0464,37.0464,76300.0
2014-11-05 10:40:00,40.4,40.4,40.28,40.3,85100.0,37.0464,37.0464,36.9363,36.9547,85100.0
2014-11-05 10:50:00,40.31,40.32,40.22,40.24,51300.0,36.9638,36.973,36.8813,36.8996,51300.0
2014-11-05 11:00:00,40.25,40.4,40.25,40.34,42600.0,36.9088,37.0464,36.9088,36.9913,42600.0
2014-11-05 11:10:00,40.35,40.38,40.34,40.35,30100.0,37.0005,37.028,36.9913,37.0005,30100.0
2014-11-05 11:20:00,40.34,40.36,40.28,40.33,24600.0,36.9913,37.0097,36.9363,36.9822,24600.0
2014-11-05 11:30:00,40.33,40.33,40.24,40.25,24100.0,36.9822,36.9822,36.8996,36.9088,24100.0
2014-11-05 11:40:00,40.25,40.26,40.19,40.19,29200.0,36.9088,36.918,36.8538,36.8538,29200.0
2014-11-05 11:50:00,40.2,40.23,40.17,40.22,41000.0,36.863,36.8905,36.8354,36.8813,41000.0
2014-11-05 12:00:00,40.21,40.23,40.18,40.19,47600.0,36.8721,36.8905,36.8446,36.8538,47600.0
2014-11-05 12:10:00,40.2,40.21,40.17,40.2,29800.0,36.863,36.8721,36.8354,36.863,29800.0
2014-11-05 12:20:00,40.21,40.22,40.18,40.21,37400.0,36.8721,36.8813,36.8446,36.8721,37400.0
2014-11-05 12:30:00,40.22,40.27,40.21,40.22,53900.0,36.8813,36.9271,36.8721,36.8813,53900.0
2014-11-05 12:40:00,40.23,40.25,40.22,40.23,35100.0,36.8905,36.9088,36.8813,36.8905,35100.0
2014-11-05 12:50:00,40.23,40.24,40.22,40.23,36800.0,36.8905,36.8996,36.8813,36.8905,36800.0
2014-11-05 13:00:00,40.23,40.23,40.2,40.21,48600.0,36.8905,36.8905,36.863,36.8721,48600.0
2014-11-05 13:10:00,40.21,40.26,40.2,40.2,32700.0,36.8721,36.918,36.863,36.863,32700.0
2014-11-05 13:20:00,40.2,40.2,40.17,40.17,36100.0,36.863,36.863,36.8354,36.8354,36100.0
2014-11-05 13:30:00,40.18,40.18,40.06,40.07,61200.0,36.8446,36.8446,36.7346,36.7437,61200.0
2014-11-05 13:40:00,40.07,40.09,40.02,40.07,30700.0,36.7437,36.7621,36.6979,36.7437,30700.0
2014-11-05 13:50:00,40.06,40.07,40.0,40.01,41700.0,36.7346,36.7437,36.6796,36.6887,41700.0
2014-11-05 14:00:00,40.01,40.02,39.98,39.98,42000.0,36.6887,36.6979,36.6612,36.6612,42000.0
2014-11-05 14:10:00,39.98,40.13,39.98,40.13,51500.0,36.6612,36.7988,36.6612,36.7988,51500.0
2014-11-05 14:20:00,40.15,40.16,40.13,40.14,23700.0,36.8171,36.8263,36.7988,36.8079,23700.0
2014-11-05 14:30:00,40.15,40.19,40.12,40.12,68500.0,36.8171,36.8538,36.7896,36.7896,68500.0
2014-11-05 14:40:00,40.13,40.18,40.1,40.18,68000.0,36.7988,36.8446,36.7713,36.8446,68000.0
2014-11-05 14:50:00,40.18,40.21,40.17,40.21,52600.0,36.8446,36.8721,36.8354,36.8721,52600.0
2014-11-05 15:00:00,40.21,40.22,40.12,40.12,62800.0,36.8721,36.8813,36.7896,36.7896,62800.0
2014-11-05 15:10:00,40.12,40.14,40.07,40.08,65800.0,36.7896,36.8079,36.7437,36.7529,65800.0
2014-11-05 15:20:00,40.08,40.08,40.02,40.03,69100.0,36.7529,36.7529,36.6979,36.7071,69100.0
2014-11-05 15:30:00,40.03,40.08,40.02,40.03,85200.0,36.7071,36.7529,36.6979,36.7071,85200.0
2014-11-05 15:40:00,40.03,40.14,40.03,40.13,122600.0,36.7071,36.8079,36.7071,36.7988,122600.0
2014-11-05 15:50:00,40.14,40.15,40.1,40.12,186800.0,36.8079,36.8171,36.7713,36.7896,186800.0
2014-11-06 09:30:00,40.39,40.73,40.26,40.44,119400.0,37.0372,37.349,36.918,37.083,119400.0
2014-11-06 09:40:00,40.46,40.7,40.46,40.67,63300.0,37.1014,37.3214,37.1014,37.2939,63300.0
2014-11-06 09:50:00,40.68,40.85,40.68,40.83,117200.0,37.3031,37.459,37.3031,37.4407,117200.0
2014-11-06 10:00:00,40.82,40.84,40.7,40.77,53800.0,37.4315,37.4498,37.3214,37.3856,53800.0
2014-11-06 10:10:00,40.78,40.8,40.69,40.74,100000.0,37.3948,37.4131,37.3123,37.3581,100000.0
2014-11-06 10:20:00,40.73,40.79,40.71,40.77,29900.0,37.349,37.404,37.3306,37.3856,29900.0
2014-11-06 10:30:00,40.78,40.8,40.69,40.78,70800.0,37.3948,37.4131,37.3123,37.3948,70800.0
2014-11-06 10:40:00,40.78,40.86,40.78,40.85,35700.0,37.3948,37.4682,37.3948,37.459,35700.0
2014-11-06 10:50:00,40.85,40.85,40.8,40.81,23300.0,37.459,37.459,37.4131,37.4223,23300.0
2014-11-06 11:00:00,40.8,40.91,40.79,40.9,55000.0,37.4131,37.514,37.404,37.5048,55000.0
2014-11-06 11:10:00,40.9,40.94,40.86,40.92,62800.0,37.5048,37.5415,37.4682,37.5232,62800.0
2014-11-06 11:20:00,40.93,40.95,40.9,40.92,34100.0,37.5324,37.5507,37.5048,37.5232,34100.0
2014-11-06 11:30:00,40.92,40.95,40.89,40.91,142700.0,37.5232,37.5507,37.4957,37.514,142700.0
2014-11-06 11:40:00,40.92,40.97,40.9,40.96,37900.0,37.5232,37.569,37.5048,37.5599,37900.0
2014-11-06 11:50:00,40.96,40.98,40.92,40.96,35100.0,37.5599,37.5782,37.5232,37.5599,35100.0
2014-11-06 12:00:00,40.97,41.02,40.94,40.96,68300.0,37.569,37.6149,37.5415,37.5599,68300.0
2014-11-06 12:10:00,40.96,41.08,40.95,41.08,49900.0,37.5599,37.6699,37.5507,37.6699,49900.0
2014-11-06 12:20:00,41.07,41.09,41.03,41.05,36400.0,37.6607,37.6791,37.6241,37.6424,36400.0
2014-11-06 12:30:00,41.04,41.08,41.02,41.04,42000.0,37.6332,37.6699,37.6149,37.6332,42000.0
2014-11-06 12:40:00,41.04,41.11,41.01,41.11,31900.0,37.6332,37.6974,37.6057,37.6974,31900.0
2014-11-06 12:50:00,41.12,41.13,41.04,41.04,45700.0,37.7066,37.7158,37.6332,37.6332,45700.0
2014-11-06 13:00:00,41.04,41.13,41.04,41.1,68500.0,37.6332,37.7158,37.6332,37.6882,68500.0
2014-11-06 13:10:00,41.1,41.16,41.09,41.16,68500.0,37.6882,37.7433,37.6791,37.7433,68500.0
2014-11-06 13:20:00,41.16,41.23,41.15,41.22,78300.0,37.7433,37.8075,37.7341,37.7983,78300.0
2014-11-06 13:30:00,41.2,41.23,41.05,41.2,148200.0,37.7799,37.8075,37.6424,37.7799,148200.0
2014-11-06 13:40:00,41.19,41.22,41.15,41.21,84200.0,37.7708,37.7983,37.7341,37.7891,84200.0
2014-11-06 13:50:00,41.21,41.22,41.16,41.16,52700.0,37.7891,37.7983,37.7433,37.7433,52700.0
2014-11-06 14:00:00,41.17,41.18,41.12,41.13,42500.0,37.7524,37.7616,37.7066,37.7158,42500.0
2014-11-06 14:10:00,41.13,41.16,41.11,41.14,34700.0,37.7158,37.7433,37.6974,37.7249,34700.0
2014-11-06 14:20:00,41.14,41.2,41.08,41.16,72900.0,37.7249,37.7799,37.6699,37.7433,72900.0
2014-11-06 14:30:00,41.15,41.21,41.15,41.2,38400.0,37.7341,37.7891,37.7341,37.7799,38400.0
2014-11-06 14:40:00,41.2,41.26,41.2,41.22,42700.0,37.7799,37.835,37.7799,37.7983,42700.0
2014-11-06 14:50:00,41.21,41.29,41.21,41.29,54300.0,37.7891,37.8625,37.7891,37.8625,54300.0
2014-11-06 15:00:00,41.28,41.29,41.21,41.25,43000.0,37.8533,37.8625,37.7891,37.8258,43000.0
2014-11-06 15:10:00,41.25,41.29,41.23,41.28,41600.0,37.8258,37.8625,37.8075,37.8533,41600.0
2014-11-06 15:20:00,41.27,41.3,41.25,41.28,52700.0,37.8441,37.8716,37.8258,37.8533,52700.0
2014-11-06 15:30:00,41.28,41.33,41.28,41.3,82100.0,37.8533,37.8992,37.8533,37.8716,82100.0
2014-11-06 15:40:00,41.3,41.38,41.29,41.38,112600.0,37.8716,37.945,37.8625,37.945,112600.0
2014-11-06 15:50:00,41.38,41.41,41.33,41.36,211700.0,37.945,37.9725,37.8992,37.9267,211700.0
2014-11-07 09:30:00,41.39,41.48,41.26,41.3,76900.0,37.9542,38.0367,37.835,37.8716,76900.0
2014-11-07 09:40:00,41.29,41.4,41.22,41.25,80000.0,37.8625,37.9633,37.7983,37.8258,80000.0
2014-11-07 09:50:00,41.24,41.24,41.1,41.18,18800.0,37.8166,37.8166,37.6882,37.7616,18800.0
2014-11-07 10:00:00,41.16,41.16,41.07,41.14,36200.0,37.7433,37.7433,37.6607,37.7249,36200.0
2014-11-07 10:10:00,41.15,41.15,41.03,41.13,43500.0,37.7341,37.7341,37.6241,37.7158,43500.0
2014-11-07 10:20:00,41.12,41.12,40.98,40.98,37200.0,37.7066,37.7066,37.5782,37.5782,37200.0
2014-11-07 10:30:00,40.99,41.1,40.96,41.07,40000.0,37.5874,37.6882,37.5599,37.6607,40000.0
2014-11-07 10:40:00,41.07,41.17,41.06,41.17,25300.0,37.6607,37.7524,37.6516,37.7524,25300.0
2014-11-07 10:50:00,41.17,41.28,41.15,41.27,75000.0,37.7524,37.8533,37.7341,37.8441,75000.0
2014-11-07 11:00:00,41.27,41.34,41.25,41.3,35900.0,37.8441,37.9083,37.8258,37.8716,35900.0
2014-11-07 11:10:00,41.3,41.36,41.29,41.32,28600.0,37.8716,37.9267,37.8625,37.89,28600.0
2014-11-07 11:20:00,41.33,41.37,41.29,41.29,48700.0,37.8992,37.9358,37.8625,37.8625,48700.0
2014-11-07 11:30:00,41.29,41.34,41.25,41.26,67300.0,37.8625,37.9083,37.8258,37.835,67300.0
2014-11-07 11:40:00,41.26,41.27,41.21,41.24,49200.0,37.835,37.8441,37.7891,37.8166,49200.0
2014-11-07 11:50:00,41.25,41.25,41.18,41.2,42500.0,37.8258,37.8258,37.7616,37.7799,42500.0
2014-11-07 12:00:00,41.2,41.25,41.17,41.24,42300.0,37.7799,37.8258,37.7524,37.8166,42300.0
2014-11-07 12:10:00,41.24,41.25,41.2,41.23,50200.0,37.8166,37.8258,37.7799,37.8075,50200.0
2014-11-07 12:20:00,41.23,41.26,41.16,41.18,19300.0,37.8075,37.835,37.7433,37.7616,19300.0
2014-11-07 12:30:00,41.17,41.17,41.14,41.16,13600.0,37.7524,37.7524,37.7249,37.7433,13600.0
2014-11-07 12:40:00,41.15,41.16,41.08,41.11,22500.0,37.7341,37.7433,37.6699,37.6974,22500.0
2014-11-07 12:50:00,41.1,41.1,41.03,41.06,20200.0,37.6882,37.6882,37.6241,37.6516,20200.0
2014-11-07 13:00:00,41.06,41.09,41.02,41.05,61400.0,37.6516,37.6791,37.6149,37.6424,61400.0
2014-11-07 13:10:00,41.05,41.06,40.97,40.99,35200.0,37.6424,37.6516,37.569,37.5874,35200.0
2014-11-07 13:20:00,40.99,41.0,40.98,40.98,33700.0,37.5874,37.5965,37.5782,37.5782,33700.0
2014-11-07 13:30:00,40.99,41.02,40.97,41.01,36000.0,37.5874,37.6149,37.569,37.6057,36000.0
2014-11-07 13:40:00,41.01,41.06,41.0,41.01,51500.0,37.6057,37.6516,37.5965,37.6057,51500.0
2014-11-07 13:50:00,41.01,41.19,41.01,41.05,84800.0,37.6057,37.7708,37.6057,37.6424,84800.0
2014-11-07 14:00:00,41.04,41.05,41.0,41.0,11400.0,37.6332,37.6424,37.5965,37.5965,11400.0
2014-11-07 14:10:00,41.0,41.03,40.98,41.0,58700.0,37.5965,37.6241,37.5782,37.5965,58700.0
2014-11-07 14:20:00,41.0,41.01,40.91,40.94,22500.0,37.5965,37.6057,37.514,37.5415,22500.0
2014-11-07 14:30:00,40.94,40.96,40.92,40.93,32400.0,37.5415,37.5599,37.5232,37.5324,32400.0
2014-11-07 14:40:00,40.92,40.98,40.9,40.97,34500.0,37.5232,37.5782,37.5048,37.569,34500.0
2014-11-07 14:50:00,40.97,41.0,40.89,40.89,28100.0,37.569,37.5965,37.4957,37.4957,28100.0
2014-11-07 15:00:00,40.89,40.99,40.89,40.98,52300.0,37.4957,37.5874,37.4957,37.5782,52300.0
2014-11-07 15:10:00,40.98,40.98,40.86,40.87,36500.0,37.5782,37.5782,37.4682,37.4773,36500.0
2014-11-07 15:20:00,40.88,40.93,40.88,40.88,38300.0,37.4865,37.5324,37.4865,37.4865,38300.0
2014-11-07 15:30:00,40.88,40.95,40.87,40.88,59800.0,37.4865,37.5507,37.4773,37.4865,59800.0
2014-11-07 15:40:00,40.88,40.93,40.86,40.86,109500.0,37.4865,37.5324,37.4682,37.4682,109500.0
2014-11-07 15:50:00,40.87,40.95,40.87,40.92,278600.0,37.4773,37.5507,37.4773,37.5232,278600.0
2014-11-10 09:30:00,40.98,40.99,40.88,40.97,45000.0,37.5782,37.5874,37.4865,37.569,45000.0
2014-11-10 09:40:00,40.98,41.01,40.94,41.0,36500.0,37.5782,37.6057,37.5415,37.5965,36500.0
2014-11-10 09:50:00,40.99,41.1,40.98,41.1,115400.0,37.5874,37.6882,37.5782,37.6882,115400.0
2014-11-10 10:00:00,41.09,41.22,41.06,41.11,83100.0,37.6791,37.7983,37.6516,37.6974,83100.0
2014-11-10 10:10:00,41.12,41.18,41.11,41.14,56800.0,37.7066,37.7616,37.6974,37.7249,56800.0
2014-11-10 10:20:00,41.14,41.2,41.11,41.2,54800.0,37.7249,37.7799,37.6974,37.7799,54800.0
2014-11-10 10:30:00,41.2,41.22,41.14,41.18,76800.0,37.7799,37.7983,37.7249,37.7616,76800.0
2014-11-10 10:40:00,41.19,41.32,41.19,41.28,29700.0,37.7708,37.89,37.7708,37.8533,29700.0
2014-11-10 10:50:00,41.29,41.29,41.16,41.16,48300.0,37.8625,37.8625,37.7433,37.7433,48300.0
2014-11-10 11:00:00,41.17,41.21,41.17,41.19,51500.0,37.7524,37.7891,37.7524,37.7708,51500.0
2014-11-10 11:10:00,41.19,41.23,41.17,41.23,18800.0,37.7708,37.8075,37.7524,37.8075,18800.0
2014-11-10 11:20:00,41.23,41.25,41.19,41.24,14700.0,37.8075,37.8258,37.7708,37.8166,14700.0
2014-11-10 11:30:00,41.25,41.33,41.24,41.3,46500.0,37.8258,37.8992,37.8166,37.8716,46500.0
2014-11-10 11:40:00,41.3,41.31,41.23,41.24,20500.0,37.8716,37.8808,37.8075,37.8166,20500.0
2014-11-10 11:50:00,41.25,41.27,41.22,41.24,16900.0,37.8258,37.8441,37.7983,37.8166,16900.0
2014-11-10 12:00:00,41.23,41.25,41.21,41.21,52200.0,37.8075,37.8258,37.7891,37.7891,52200.0
2014-11-10 12:10:00,41.2,41.21,41.16,41.17,36400.0,37.7799,37.7891,37.7433,37.7524,36400.0
2014-11-10 12:20:00,41.17,41.18,41.1,41.11,20400.0,37.7524,37.7616,37.6882,37.6974,20400.0
2014-11-10 12:30:00,41.12,41.16,41.09,41.14,16000.0,37.7066,37.7433,37.6791,37.7249,16000.0
2014-11-10 12:40:00,41.14,41.16,41.11,41.14,13800.0,37.7249,37.7433,37.6974,37.7249,13800.0
2014-11-10 12:50:00,41.14,41.17,41.1,41.14,33900.0,37.7249,37.7524,37.6882,37.7249,33900.0
2014-11-10 13:00:00,41.15,41.15,41.12,41.15,22700.0,37.7341,37.7341,37.7066,37.7341,22700.0
2014-11-10 13:10:00,41.15,41.16,41.13,41.14,27600.0,37.7341,37.7433,37.7158,37.7249,27600.0
2014-11-10 13:20:00,41.15,41.15,41.11,41.13,15100.0,37.7341,37.7341,37.6974,37.7158,15100.0
2014-11-10 13:30:00,41.14,41.21,41.1,41.21,53700.0,37.7249,37.7891,37.6882,37.7891,53700.0
2014-11-10 13:40:00,41.2,41.25,41.19,41.25,18500.0,37.7799,37.8258,37.7708,37.8258,18500.0
2014-11-10 13:50:00,41.25,41.28,41.22,41.23,96800.0,37.8258,37.8533,37.7983,37.8075,96800.0
2014-11-10 14:00:00,41.23,41.25,41.2,41.24,69400.0,37.8075,37.8258,37.7799,37.8166,69400.0
2014-11-10 14:10:00,41.24,41.3,41.24,41.3,39300.0,37.8166,37.8716,37.8166,37.8716,39300.0
2014-11-10 14:20:00,41.29,41.34,41.26,41.29,45800.0,37.8625,37.9083,37.835,37.8625,45800.0
2014-11-10 14:30:00,41.29,41.35,41.29,41.33,61300.0,37.8625,37.9175,37.8625,37.8992,61300.0
2014-11-10 14:40:00,41.34,41.36,41.32,41.34,28500.0,37.9083,37.9267,37.89,37.9083,28500.0
2014-11-10 14:50:00,41.34,41.38,41.32,41.38,45000.0,37.9083,37.945,37.89,37.945,45000.0
2014-11-10 15:00:00,41.37,41.45,41.37,41.42,95400.0,37.9358,38.0092,37.9358,37.9817,95400.0
2014-11-10 15:10:00,41.41,41.45,41.4,41.42,40800.0,37.9725,38.0092,37.9633,37.9817,40800.0
2014-11-10 15:20:00,41.42,41.48,41.4,41.47,269100.0,37.9817,38.0367,37.9633,38.0275,269100.0
2014-11-10 15:30:00,41.47,41.52,41.44,41.44,210300.0,38.0275,38.0734,38.0,38.0,210300.0
2014-11-10 15:40:00,41.43,41.49,41.41,41.49,80800.0,37.9908,38.0459,37.9725,38.0459,80800.0
2014-11-10 15:50:00,41.49,41.55,41.47,41.53,178000.0,38.0459,38.1009,38.0275,38.0825,178000.0
2014-11-11 09:30:00,41.52,41.52,41.34,41.39,124400.0,38.0734,38.0734,37.9083,37.9542,124400.0
2014-11-11 09:40:00,41.46,41.65,41.46,41.65,22400.0,38.0184,38.1926,38.0184,38.1926,22400.0
2014-11-11 09:50:00,41.63,41.89,41.62,41.81,96900.0,38.1742,38.4127,38.1651,38.3393,96900.0
2014-11-11 10:00:00,41.82,41.96,41.81,41.9,267400.0,38.3485,38.4769,38.3393,38.4218,267400.0
2014-11-11 10:10:00,41.9,41.9,41.76,41.8,55000.0,38.4218,38.4218,38.2935,38.3301,55000.0
2014-11-11 10:20:00,41.79,41.92,41.79,41.92,53400.0,38.321,38.4402,38.321,38.4402,53400.0
2014-11-11 10:30:00,41.93,41.93,41.88,41.93,29900.0,38.4493,38.4493,38.4035,38.4493,29900.0
2014-11-11 10:40:00,41.93,41.99,41.91,41.97,63400.0,38.4493,38.5044,38.431,38.486,63400.0
2014-11-11 10:50:00,41.98,42.11,41.96,42.0,93000.0,38.4952,38.6144,38.4769,38.5135,93000.0
2014-11-11 11:00:00,42.0,42.02,41.96,42.0,51600.0,38.5135,38.5319,38.4769,38.5135,51600.0
2014-11-11 11:10:00,42.0,42.03,41.99,42.02,38300.0,38.5135,38.541,38.5044,38.5319,38300.0
2014-11-11 11:20:00,42.03,42.09,42.02,42.02,28700.0,38.541,38.5961,38.5319,38.5319,28700.0
2014-11-11 11:30:00,42.02,42.04,42.0,42.02,25700.0,38.5319,38.5502,38.5135,38.5319,25700.0
2014-11-11 11:40:00,42.01,42.07,42.0,42.04,28800.0,38.5227,38.5777,38.5135,38.5502,28800.0
2014-11-11 11:50:00,42.04,42.04,41.97,42.02,29800.0,38.5502,38.5502,38.486,38.5319,29800.0
2014-11-11 12:00:00,42.02,42.03,41.91,41.92,49300.0,38.5319,38.541,38.431,38.4402,49300.0
2014-11-11 12:10:00,41.92,41.93,41.88,41.89,16800.0,38.4402,38.4493,38.4035,38.4127,16800.0
2014-11-11 12:20:00,41.9,41.9,41.85,41.9,22000.0,38.4218,38.4218,38.376,38.4218,22000.0
2014-11-11 12:30:00,41.89,41.91,41.87,41.9,15000.0,38.4127,38.431,38.3943,38.4218,15000.0
2014-11-11 12:40:00,41.9,41.91,41.88,41.9,35200.0,38.4218,38.431,38.4035,38.4218,35200.0
2014-11-11 12:50:00,41.89,41.89,41.84,41.86,21900.0,38.4127,38.4127,38.3668,38.3852,21900.0
2014-11-11 13:00:00,41.86,41.87,41.78,41.79,17200.0,38.3852,38.3943,38.3118,38.321,17200.0
2014-11-11 13:10:00,41.79,41.79,41.73,41.73,45300.0,38.321,38.321,38.2659,38.2659,45300.0
2014-11-11 13:20:00,41.74,41.76,41.72,41.75,14500.0,38.2751,38.2935,38.2568,38.2843,14500.0
2014-11-11 13:30:00,41.76,41.83,41.74,41.81,18900.0,38.2935,38.3576,38.2751,38.3393,18900.0
2014-11-11 13:40:00,41.81,41.83,41.75,41.75,12200.0,38.3393,38.3576,38.2843,38.2843,12200.0
2014-11-11 13:50:00,41.76,41.76,41.74,41.74,12500.0,38.2935,38.2935,38.2751,38.2751,12500.0
2014-11-11 14:00:00,41.73,41.75,41.7,41.7,15200.0,38.2659,38.2843,38.2384,38.2384,15200.0
2014-11-11 14:10:00,41.71,41.73,41.68,41.71,15900.0,38.2476,38.2659,38.2201,38.2476,15900.0
2014-11-11 14:20:00,41.71,41.75,41.7,41.73,18200.0,38.2476,38.2843,38.2384,38.2659,18200.0
2014-11-11 14:30:00,41.73,41.74,41.68,41.7,20100.0,38.2659,38.2751,38.2201,38.2384,20100.0
2014-11-11 14:40:00,41.7,41.75,41.7,41.75,14300.0,38.2384,38.2843,38.2384,38.2843,14300.0
2014-11-11 14:50:00,41.75,41.75,41.69,41.71,20500.0,38.2843,38.2843,38.2293,38.2476,20500.0
2014-11-11 15:00:00,41.71,41.76,41.71,41.74,28400.0,38.2476,38.2935,38.2476,38.2751,28400.0
2014-11-11 15:10:00,41.75,41.77,41.7,41.73,84400.0,38.2843,38.3026,38.2384,38.2659,84400.0
2014-11-11 15:20:00,41.73,41.74,41.68,41.69,57800.0,38.2659,38.2751,38.2201,38.2293,57800.0
2014-11-11 15:30:00,41.68,41.71,41.66,41.7,55300.0,38.2201,38.2476,38.2018,38.2384,55300.0
2014-11-11 15:40:00,41.71,41.71,41.67,41.67,126500.0,38.2476,38.2476,38.2109,38.2109,126500.0
2014-11-11 15:50:00,41.68,41.68,41.64,41.66,199000.0,38.2201,38.2201,38.1834,38.2018,199000.0
2014-11-12 09:30:00,41.3,41.46,41.16,41.3,202000.0,37.8716,38.0184,37.7433,37.8716,202000.0
2014-11-12 09:40:00,41.3,41.3,41.14,41.17,39400.0,37.8716,37.8716,37.7249,37.7524,39400.0
2014-11-12 09:50:00,41.18,41.18,41.03,41.04,46700.0,37.7616,37.7616,37.6241,37.6332,46700.0
2014-11-12 10:00:00,41.03,41.3,41.03,41.29,85800.0,37.6241,37.8716,37.6241,37.8625,85800.0
2014-11-12 10:10:00,41.3,41.36,41.29,41.3,79600.0,37.8716,37.9267,37.8625,37.8716,79600.0
2014-11-12 10:20:00,41.31,41.31,41.18,41.19,44200.0,37.8808,37.8808,37.7616,37.7708,44200.0
2014-11-12 10:30:00,41.19,41.22,41.16,41.16,88500.0,37.7708,37.7983,37.7433,37.7433,88500.0
2014-11-12 10:40:00,41.17,41.18,41.09,41.12,47300.0,37.7524,37.7616,37.6791,37.7066,47300.0
2014-11-12 10:50:00,41.11,41.12,41.05,41.07,48200.0,37.6974,37.7066,37.6424,37.6607,48200.0
2014-11-12 11:00:00,41.06,41.12,41.04,41.12,27900.0,37.6516,37.7066,37.6332,37.7066,27900.0
2014-11-12 11:10:00,41.12,41.12,41.03,41.03,28800.0,37.7066,37.7066,37.6241,37.6241,28800.0
2014-11-12 11:20:00,41.04,41.07,41.02,41.03,69500.0,37.6332,37.6607,37.6149,37.6241,69500.0
2014-11-12 11:30:00,41.04,41.19,41.04,41.16,20000.0,37.6332,37.7708,37.6332,37.7433,20000.0
2014-11-12 11:40:00,41.16,41.21,41.15,41.18,24500.0,37.7433,37.7891,37.7341,37.7616,24500.0
2014-11-12 11:50:00,41.17,41.17,41.14,41.14,16400.0,37.7524,37.7524,37.7249,37.7249,16400.0
2014-11-12 12:00:00,41.15,41.2,41.13,41.19,22400.0,37.7341,37.7799,37.7158,37.7708,22400.0
2014-11-12 12:10:00,41.19,41.2,41.17,41.18,15300.0,37.7708,37.7799,37.7524,37.7616,15300.0
2014-11-12 12:20:00,41.17,41.25,41.16,41.23,38600.0,37.7524,37.8258,37.7433,37.8075,38600.0
2014-11-12 12:30:00,41.22,41.23,41.17,41.2,20500.0,37.7983,37.8075,37.7524,37.7799,20500.0
2014-11-12 12:40:00,41.19,41.22,41.19,41.21,12800.0,37.7708,37.7983,37.7708,37.7891,12800.0
2014-11-12 12:50:00,41.21,41.27,41.19,41.27,20900.0,37.7891,37.8441,37.7708,37.8441,20900.0
2014-11-12 13:00:00,41.27,41.29,41.25,41.25,16000.0,37.8441,37.8625,37.8258,37.8258,16000.0
2014-11-12 13:10:00,41.26,41.26,41.24,41.24,8100.0,37.835,37.835,37.8166,37.8166,8100.0
2014-11-12 13:20:00,41.24,41.31,41.24,41.3,24000.0,37.8166,37.8808,37.8166,37.8716,24000.0
2014-11-12 13:30:00,41.29,41.32,41.29,41.3,17100.0,37.8625,37.89,37.8625,37.8716,17100.0
2014-11-12 13:40:00,41.3,41.34,41.3,41.3,22000.0,37.8716,37.9083,37.8716,37.8716,22000.0
2014-11-12 13:50:00,41.3,41.37,41.3,41.35,279100.0,37.8716,37.9358,37.8716,37.9175,279100.0
2014-11-12 14:00:00,41.36,41.44,41.36,41.43,41800.0,37.9267,38.0,37.9267,37.9908,41800.0
2014-11-12 14:10:00,41.42,41.47,41.42,41.47,12900.0,37.9817,38.0275,37.9817,38.0275,12900.0
2014-11-12 14:20:00,41.46,41.47,41.42,41.42,15300.0,38.0184,38.0275,37.9817,37.9817,15300.0
2014-11-12 14:30:00,41.43,41.45,41.41,41.42,16500.0,37.9908,38.0092,37.9725,37.9817,16500.0
2014-11-12 14:40:00,41.42,41.43,41.37,41.37,25400.0,37.9817,37.9908,37.9358,37.9358,25400.0
2014-11-12 14:50:00,41.37,41.37,41.32,41.36,27000.0,37.9358,37.9358,37.89,37.9267,27000.0
2014-11-12 15:00:00,41.36,41.4,41.32,41.39,30500.0,37.9267,37.9633,37.89,37.9542,30500.0
2014-11-12 15:10:00,41.38,41.41,41.38,41.41,24200.0,37.945,37.9725,37.945,37.9725,24200.0
2014-11-12 15:20:00,41.41,41.42,41.37,41.42,47200.0,37.9725,37.9817,37.9358,37.9817,47200.0
2014-11-12 15:30:00,41.42,41.45,41.4,41.42,47100.0,37.9817,38.0092,37.9633,37.9817,47100.0
2014-11-12 15:40:00,41.42,41.52,41.41,41.51,205800.0,37.9817,38.0734,37.9725,38.0642,205800.0
2014-11-12 15:50:00,41.52,41.54,41.45,41.45,250900.0,38.0734,38.0917,38.0092,38.0092,250900.0
2014-11-13 09:30:00,41.55,41.6,41.45,41.57,86400.0,38.1009,38.1467,38.0092,38.1192,86400.0
2014-11-13 09:40:00,41.57,41.59,41.49,41.51,23500.0,38.1192,38.1376,38.0459,38.0642,23500.0
2014-11-13 09:50:00,41.51,41.55,41.46,41.48,25600.0,38.0642,38.1009,38.0184,38.0367,25600.0
2014-11-13 10:00:00,41.49,41.49,41.34,41.44,35900.0,38.0459,38.0459,37.9083,38.0,35900.0
2014-11-13 10:10:00,41.44,41.51,41.39,41.5,55900.0,38.0,38.0642,37.9542,38.055,55900.0
2014-11-13 10:20:00,41.51,41.55,41.49,41.55,35100.0,38.0642,38.1009,38.0459,38.1009,35100.0
2014-11-13 10:30:00,41.56,41.67,41.56,41.67,25700.0,38.1101,38.2109,38.1101,38.2109,25700.0
2014-11-13 10:40:00,41.67,41.7,41.65,41.68,33100.0,38.2109,38.2384,38.1926,38.2201,33100.0
2014-11-13 10:50:00,41.67,41.74,41.66,41.68,51900.0,38.2109,38.2751,38.2018,38.2201,51900.0
2014-11-13 11:00:00,41.66,41.68,41.54,41.55,37700.0,38.2018,38.2201,38.0917,38.1009,37700.0
2014-11-13 11:10:00,41.55,41.61,41.54,41.58,53100.0,38.1009,38.1559,38.0917,38.1284,53100.0
2014-11-13 11:20:00,41.58,41.58,41.48,41.48,20300.0,38.1284,38.1284,38.0367,38.0367,20300.0
2014-11-13 11:30:00,41.48,41.48,41.28,41.28,32300.0,38.0367,38.0367,37.8533,37.8533,32300.0
2014-11-13 11:40:00,41.28,41.35,41.26,41.34,76600.0,37.8533,37.9175,37.835,37.9083,76600.0
2014-11-13 11:50:00,41.35,41.37,41.33,41.35,42600.0,37.9175,37.9358,37.8992,37.9175,42600.0
2014-11-13 12:00:00,41.35,41.39,41.33,41.39,24000.0,37.9175,37.9542,37.8992,37.9542,24000.0
2014-11-13 12:10:00,41.39,41.42,41.36,41.4,15500.0,37.9542,37.9817,37.9267,37.9633,15500.0
2014-11-13 12:20:00,41.4,41.46,41.4,41.44,15200.0,37.9633,38.0184,37.9633,38.0,15200.0
2014-11-13 12:30:00,41.45,41.45,41.39,41.41,10200.0,38.0092,38.0092,37.9542,37.9725,10200.0
2014-11-13 12:40:00,41.41,41.41,41.38,41.4,11300.0,37.9725,37.9725,37.945,37.9633,11300.0
2014-11-13 12:50:00,41.41,41.42,41.38,41.38,10900.0,37.9725,37.9817,37.945,37.945,10900.0
2014-11-13 13:00:00,41.39,41.4,41.3,41.34,19700.0,37.9542,37.9633,37.8716,37.9083,19700.0
2014-11-13 13:10:00,41.33,41.36,41.33,41.35,25000.0,37.8992,37.9267,37.8992,37.9175,25000.0
2014-11-13 13:20:00,41.34,41.36,41.32,41.35,31700.0,37.9083,37.9267,37.89,37.9175,31700.0
2014-11-13 13:30:00,41.35,41.36,41.28,41.29,33500.0,37.9175,37.9267,37.8533,37.8625,33500.0
2014-11-13 13:40:00,41.3,41.37,41.29,41.36,46200.0,37.8716,37.9358,37.8625,37.9267,46200.0
2014-11-13 13:50:00,41.36,41.4,41.36,41.38,9100.0,37.9267,37.9633,37.9267,37.945,9100.0
2014-11-13 14:00:00,41.38,41.44,41.38,41.44,23700.0,37.945,38.0,37.945,38.0,23700.0
2014-11-13 14:10:00,41.44,41.44,41.37,41.4,24800.0,38.0,38.0,37.9358,37.9633,24800.0
2014-11-13 14:20:00,41.4,41.45,41.36,41.44,28000.0,37.9633,38.0092,37.9267,38.0,28000.0
2014-11-13 14:30:00,41.44,41.48,41.43,41.46,27500.0,38.0,38.0367,37.9908,38.0184,27500.0
2014-11-13 14:40:00,41.46,41.56,41.46,41.55,33700.0,38.0184,38.1101,38.0184,38.1009,33700.0
2014-11-13 14:50:00,41.55,41.57,41.51,41.52,39600.0,38.1009,38.1192,38.0642,38.0734,39600.0
2014-11-13 15:00:00,41.51,41.61,41.5,41.6,46800.0,38.0642,38.1559,38.055,38.1467,46800.0
2014-11-13 15:10:00,41.6,41.63,41.56,41.57,42200.0,38.1467,38.1742,38.1101,38.1192,42200.0
2014-11-13 15:20:00,41.58,41.6,41.48,41.5,37700.0,38.1284,38.1467,38.0367,38.055,37700.0
2014-11-13 15:30:00,41.5,41.59,41.48,41.56,62900.0,38.055,38.1376,38.0367,38.1101,62900.0
2014-11-13 15:40:00,41.56,41.59,41.47,41.47,105000.0,38.1101,38.1376,38.0275,38.0275,105000.0
2014-11-13 15:50:00,41.48,41.52,41.42,41.46,195000.0,38.0367,38.0734,37.9817,38.0184,195000.0
2014-11-14 09:30:00,41.36,41.56,41.34,41.55,51100.0,37.9267,38.1101,37.9083,38.1009,51100.0
2014-11-14 09:40:00,41.57,41.57,41.33,41.35,21500.0,38.1192,38.1192,37.8992,37.9175,21500.0
2014-11-14 09:50:00,41.36,41.58,41.36,41.51,15900.0,37.9267,38.1284,37.9267,38.0642,15900.0
2014-11-14 10:00:00,41.53,41.62,41.51,41.57,23800.0,38.0825,38.1651,38.0642,38.1192,23800.0
2014-11-14 10:10:00,41.59,41.65,41.54,41.62,23500.0,38.1376,38.1926,38.0917,38.1651,23500.0
2014-11-14 10:20:00,41.61,41.65,41.53,41.54,44600.0,38.1559,38.1926,38.0825,38.0917,44600.0
2014-11-14 10:30:00,41.53,41.55,41.37,41.42,26000.0,38.0825,38.1009,37.9358,37.9817,26000.0
2014-11-14 10:40:00,41.43,41.44,41.35,41.37,17000.0,37.9908,38.0,37.9175,37.9358,17000.0
2014-11-14 10:50:00,41.38,41.46,41.38,41.41,14000.0,37.945,38.0184,37.945,37.9725,14000.0
2014-11-14 11:00:00,41.43,41.45,41.39,41.39,14900.0,37.9908,38.0092,37.9542,37.9542,14900.0
2014-11-14 11:10:00,41.38,41.39,41.36,41.37,20500.0,37.945,37.9542,37.9267,37.9358,20500.0
2014-11-14 11:20:00,41.37,41.39,41.35,41.36,37000.0,37.9358,37.9542,37.9175,37.9267,37000.0
2014-11-14 11:30:00,41.35,41.37,41.31,41.32,26800.0,37.9175,37.9358,37.8808,37.89,26800.0
2014-11-14 11:40:00,41.33,41.36,41.29,41.33,25300.0,37.8992,37.9267,37.8625,37.8992,25300.0
2014-11-14 11:50:00,41.34,41.39,41.33,41.39,14400.0,37.9083,37.9542,37.8992,37.9542,14400.0
2014-11-14 12:00:00,41.38,41.4,41.35,41.37,9900.0,37.945,37.9633,37.9175,37.9358,9900.0
2014-11-14 12:10:00,41.38,41.38,41.33,41.35,10900.0,37.945,37.945,37.8992,37.9175,10900.0
2014-11-14 12:20:00,41.34,41.41,41.33,41.38,12700.0,37.9083,37.9725,37.8992,37.945,12700.0
2014-11-14 12:30:00,41.38,41.45,41.36,41.43,10700.0,37.945,38.0092,37.9267,37.9908,10700.0
2014-11-14 12:40:00,41.44,41.48,41.43,41.47,12500.0,38.0,38.0367,37.9908,38.0275,12500.0
2014-11-14 12:50:00,41.47,41.5,41.45,41.46,12400.0,38.0275,38.055,38.0092,38.0184,12400.0
2014-11-14 13:00:00,41.46,41.53,41.44,41.51,19400.0,38.0184,38.0825,38.0,38.0642,19400.0
2014-11-14 13:10:00,41.52,41.56,41.5,41.54,20600.0,38.0734,38.1101,38.055,38.0917,20600.0
2014-11-14 13:20:00,41.54,41.56,41.52,41.53,22100.0,38.0917,38.1101,38.0734,38.0825,22100.0
2014-11-14 13:30:00,41.54,41.55,41.52,41.54,15600.0,38.0917,38.1009,38.0734,38.0917,15600.0
2014-11-14 13:40:00,41.54,41.56,41.48,41.48,33200.0,38.0917,38.1101,38.0367,38.0367,33200.0
2014-11-14 13:50:00,41.48,41.49,41.41,41.42,12300.0,38.0367,38.0459,37.9725,37.9817,12300.0
2014-11-14 14:00:00,41.4,41.4,41.34,41.39,18000.0,37.9633,37.9633,37.9083,37.9542,18000.0
2014-11-14 14:10:00,41.4,41.4,41.37,41.39,8800.0,37.9633,37.9633,37.9358,37.9542,8800.0
2014-11-14 14:20:00,41.37,41.39,41.36,41.38,10600.0,37.9358,37.9542,37.9267,37.945,10600.0
2014-11-14 14:30:00,41.38,41.43,41.38,41.39,22800.0,37.945,37.9908,37.945,37.9542,22800.0
2014-11-14 14:40:00,41.39,41.39,41.35,41.39,14300.0,37.9542,37.9542,37.9175,37.9542,14300.0
2014-11-14 14:50:00,41.39,41.44,41.38,41.44,19500.0,37.9542,38.0,37.945,38.0,19500.0
2014-11-14 15:00:00,41.45,41.52,41.43,41.52,51600.0,38.0092,38.0734,37.9908,38.0734,51600.0
2014-11-14 15:10:00,41.52,41.55,41.49,41.53,32400.0,38.0734,38.1009,38.0459,38.0825,32400.0
2014-11-14 15:20:00,41.54,41.55,41.5,41.54,34800.0,38.0917,38.1009,38.055,38.0917,34800.0
2014-11-14 15:30:00,41.53,41.65,41.53,41.64,66300.0,38.0825,38.1926,38.0825,38.1834,66300.0
2014-11-14 15:40:00,41.65,41.65,41.57,41.64,85200.0,38.1926,38.1926,38.1192,38.1834,85200.0
2014-11-14 15:50:00,41.64,41.64,41.52,41.58,164100.0,38.1834,38.1834,38.0734,38.1284,164100.0
2014-11-17 09:30:00,41.58,41.63,41.32,41.61,63000.0,38.1284,38.1742,37.89,38.1559,63000.0
2014-11-17 09:40:00,41.61,41.7,41.55,41.55,32000.0,38.1559,38.2384,38.1009,38.1009,32000.0
2014-11-17 09:50:00,41.56,41.65,41.56,41.6,29600.0,38.1101,38.1926,38.1101,38.1467,29600.0
2014-11-17 10:00:00,41.61,41.68,41.45,41.48,33900.0,38.1559,38.2201,38.0092,38.0367,33900.0
2014-11-17 10:10:00,41.47,41.49,41.4,41.45,31200.0,38.0275,38.0459,37.9633,38.0092,31200.0
2014-11-17 10:20:00,41.46,41.5,41.4,41.44,20900.0,38.0184,38.055,37.9633,38.0,20900.0
2014-11-17 10:30:00,41.43,41.49,41.39,41.44,24700.0,37.9908,38.0459,37.9542,38.0,24700.0
2014-11-17 10:40:00,41.43,41.46,41.34,41.36,68900.0,37.9908,38.0184,37.9083,37.9267,68900.0
2014-11-17 10:50:00,41.34,41.48,41.31,41.48,88100.0,37.9083,38.0367,37.8808,38.0367,88100.0
2014-11-17 11:00:00,41.48,41.5,41.44,41.48,41800.0,38.0367,38.055,38.0,38.0367,41800.0
2014-11-17 11:10:00,41.46,41.5,41.42,41.45,20300.0,38.0184,38.055,37.9817,38.0092,20300.0
2014-11-17 11:20:00,41.45,41.45,41.36,41.37,23200.0,38.0092,38.0092,37.9267,37.9358,23200.0
2014-11-17 11:30:00,41.35,41.44,41.33,41.41,30100.0,37.9175,38.0,37.8992,37.9725,30100.0
2014-11-17 11:40:00,41.39,41.44,41.35,41.35,39300.0,37.9542,38.0,37.9175,37.9175,39300.0
2014-11-17 11:50:00,41.35,41.4,41.31,41.34,30800.0,37.9175,37.9633,37.8808,37.9083,30800.0
2014-11-17 12:00:00,41.33,41.39,41.24,41.27,65400.0,37.8992,37.9542,37.8166,37.8441,65400.0
2014-11-17 12:10:00,41.27,41.43,41.27,41.43,24600.0,37.8441,37.9908,37.8441,37.9908,24600.0
2014-11-17 12:20:00,41.42,41.47,41.4,41.43,17900.0,37.9817,38.0275,37.9633,37.9908,17900.0
2014-11-17 12:30:00,41.43,41.47,41.42,41.47,12600.0,37.9908,38.0275,37.9817,38.0275,12600.0
2014-11-17 12:40:00,41.46,41.47,41.41,41.42,15500.0,38.0184,38.0275,37.9725,37.9817,15500.0
2014-11-17 12:50:00,41.42,41.43,41.35,41.36,23500.0,37.9817,37.9908,37.9175,37.9267,23500.0
2014-11-17 13:00:00,41.36,41.43,41.35,41.4,23600.0,37.9267,37.9908,37.9175,37.9633,23600.0
2014-11-17 13:10:00,41.4,41.47,41.4,41.45,16100.0,37.9633,38.0275,37.9633,38.0092,16100.0
2014-11-17 13:20:00,41.45,41.48,41.43,41.44,15900.0,38.0092,38.0367,37.9908,38.0,15900.0
2014-11-17 13:30:00,41.44,41.47,41.44,41.45,14700.0,38.0,38.0275,38.0,38.0092,14700.0
2014-11-17 13:40:00,41.45,41.47,41.41,41.41,13900.0,38.0092,38.0275,37.9725,37.9725,13900.0
2014-11-17 13:50:00,41.42,41.48,41.41,41.47,15500.0,37.9817,38.0367,37.9725,38.0275,15500.0
2014-11-17 14:00:00,41.47,41.54,41.45,41.54,31700.0,38.0275,38.0917,38.0092,38.0917,31700.0
2014-11-17 14:10:00,41.53,41.56,41.53,41.53,17800.0,38.0825,38.1101,38.0825,38.0825,17800.0
2014-11-17 14:20:00,41.54,41.55,41.51,41.53,23700.0,38.0917,38.1009,38.0642,38.0825,23700.0
2014-11-17 14:30:00,41.53,41.59,41.52,41.58,50900.0,38.0825,38.1376,38.0734,38.1284,50900.0
2014-11-17 14:40:00,41.58,41.59,41.42,41.42,51400.0,38.1284,38.1376,37.9817,37.9817,51400.0
2014-11-17 14:50:00,41.42,41.45,41.4,41.42,55600.0,37.9817,38.0092,37.9633,37.9817,55600.0
2014-11-17 15:00:00,41.4,41.5,41.4,41.48,46300.0,37.9633,38.055,37.9633,38.0367,46300.0
2014-11-17 15:10:00,41.48,41.51,41.4,41.42,61100.0,38.0367,38.0642,37.9633,37.9817,61100.0
2014-11-17 15:20:00,41.41,41.42,41.35,41.36,75100.0,37.9725,37.9817,37.9175,37.9267,75100.0
2014-11-17 15:30:00,41.36,41.38,41.35,41.37,87900.0,37.9267,37.945,37.9175,37.9358,87900.0
2014-11-17 15:40:00,41.37,41.47,41.33,41.43,187400.0,37.9358,38.0275,37.8992,37.9908,187400.0
2014-11-17 15:50:00,41.43,41.49,41.21,41.23,443100.0,37.9908,38.0459,37.7891,37.8075,443100.0
2014-11-18 09:30:00,40.25,41.16,40.05,40.99,263100.0,36.9088,37.7433,36.7254,37.5874,263100.0
2014-11-18 09:40:00,40.98,41.0,40.25,40.75,187100.0,37.5782,37.5965,36.9088,37.3673,187100.0
2014-11-18 09:50:00,40.74,40.79,40.51,40.57,195200.0,37.3581,37.404,37.1472,37.2022,195200.0
2014-11-18 10:00:00,40.58,40.75,40.5,40.67,170600.0,37.2114,37.3673,37.138,37.2939,170600.0
2014-11-18 10:10:00,40.67,40.71,40.62,40.66,80200.0,37.2939,37.3306,37.2481,37.2848,80200.0
2014-11-18 10:20:00,40.66,40.81,40.65,40.8,84400.0,37.2848,37.4223,37.2756,37.4131,84400.0
2014-11-18 10:30:00,40.8,40.8,40.64,40.7,73300.0,37.4131,37.4131,37.2664,37.3214,73300.0
2014-11-18 10:40:00,40.7,40.71,40.62,40.69,65500.0,37.3214,37.3306,37.2481,37.3123,65500.0
2014-11-18 10:50:00,40.69,40.71,40.65,40.66,66600.0,37.3123,37.3306,37.2756,37.2848,66600.0
2014-11-18 11:00:00,40.66,40.77,40.66,40.77,74400.0,37.2848,37.3856,37.2848,37.3856,74400.0
2014-11-18 11:10:00,40.76,40.8,40.74,40.77,93000.0,37.3765,37.4131,37.3581,37.3856,93000.0
2014-11-18 11:20:00,40.78,40.79,40.71,40.71,42000.0,37.3948,37.404,37.3306,37.3306,42000.0
2014-11-18 11:30:00,40.71,40.8,40.7,40.79,109900.0,37.3306,37.4131,37.3214,37.404,109900.0
2014-11-18 11:40:00,40.8,40.8,40.76,40.78,76900.0,37.4131,37.4131,37.3765,37.3948,76900.0
2014-11-18 11:50:00,40.77,40.81,40.77,40.8,117100.0,37.3856,37.4223,37.3856,37.4131,117100.0
2014-11-18 12:00:00,40.8,40.8,40.75,40.79,86600.0,37.4131,37.4131,37.3673,37.404,86600.0
2014-11-18 12:10:00,40.8,40.8,40.75,40.78,87100.0,37.4131,37.4131,37.3673,37.3948,87100.0
2014-11-18 12:20:00,40.78,40.8,40.75,40.77,92800.0,37.3948,37.4131,37.3673,37.3856,92800.0
2014-11-18 12:30:00,40.78,40.8,40.75,40.8,37100.0,37.3948,37.4131,37.3673,37.4131,37100.0
2014-11-18 12:40:00,40.8,40.81,40.68,40.7,107700.0,37.4131,37.4223,37.3031,37.3214,107700.0
2014-11-18 12:50:00,40.7,40.77,40.7,40.73,81400.0,37.3214,37.3856,37.3214,37.349,81400.0
2014-11-18 13:00:00,40.74,40.74,40.56,40.6,63000.0,37.3581,37.3581,37.1931,37.2297,63000.0
2014-11-18 13:10:00,40.61,40.76,40.61,40.75,99800.0,37.2389,37.3765,37.2389,37.3673,99800.0
2014-11-18 13:20:00,40.74,40.82,40.71,40.8,71200.0,37.3581,37.4315,37.3306,37.4131,71200.0
2014-11-18 13:30:00,40.8,40.81,40.74,40.8,49300.0,37.4131,37.4223,37.3581,37.4131,49300.0
2014-11-18 13:40:00,40.79,40.82,40.79,40.81,57500.0,37.404,37.4315,37.404,37.4223,57500.0
2014-11-18 13:50:00,40.8,40.86,40.8,40.84,120800.0,37.4131,37.4682,37.4131,37.4498,120800.0
2014-11-18 14:00:00,40.84,40.93,40.8,40.84,96300.0,37.4498,37.5324,37.4131,37.4498,96300.0
2014-11-18 14:10:00,40.84,40.94,40.83,40.91,320700.0,37.4498,37.5415,37.4407,37.514,320700.0
2014-11-18 14:20:00,40.91,41.04,40.89,41.04,532000.0,37.514,37.6332,37.4957,37.6332,532000.0
2014-11-18 14:30:00,41.03,41.11,40.93,41.02,208100.0,37.6241,37.6974,37.5324,37.6149,208100.0
2014-11-18 14:40:00,41.01,41.03,40.84,40.88,94000.0,37.6057,37.6241,37.4498,37.4865,94000.0
2014-11-18 14:50:00,40.88,40.95,40.88,40.92,106800.0,37.4865,37.5507,37.4865,37.5232,106800.0
2014-11-18 15:00:00,40.92,40.95,40.9,40.92,81500.0,37.5232,37.5507,37.5048,37.5232,81500.0
2014-11-18 15:10:00,40.92,40.96,40.9,40.95,81600.0,37.5232,37.5599,37.5048,37.5507,81600.0
2014-11-18 15:20:00,40.96,40.97,40.83,40.83,166700.0,37.5599,37.569,37.4407,37.4407,166700.0
2014-11-18 15:30:00,40.83,40.89,40.77,40.88,156700.0,37.4407,37.4957,37.3856,37.4865,156700.0
2014-11-18 15:40:00,40.89,40.93,40.88,40.9,179800.0,37.4957,37.5324,37.4865,37.5048,179800.0
2014-11-18 15:50:00,40.91,40.92,40.72,40.77,695700.0,37.514,37.5232,37.3398,37.3856,695700.0
2014-11-19 09:30:00,40.82,41.02,40.72,40.97,331600.0,37.4315,37.6149,37.3398,37.569,331600.0
2014-11-19 09:40:00,40.96,41.33,40.94,41.07,344500.0,37.5599,37.8992,37.5415,37.6607,344500.0
2014-11-19 09:50:00,41.05,41.1,40.92,41.04,71200.0,37.6424,37.6882,37.5232,37.6332,71200.0
2014-11-19 10:00:00,41.03,41.04,40.94,41.01,146200.0,37.6241,37.6332,37.5415,37.6057,146200.0
2014-11-19 10:10:00,41.01,41.02,40.96,41.0,98900.0,37.6057,37.6149,37.5599,37.5965,98900.0
2014-11-19 10:20:00,40.99,41.01,40.98,40.99,98400.0,37.5874,37.6057,37.5782,37.5874,98400.0
2014-11-19 10:30:00,40.99,41.0,40.89,40.89,43300.0,37.5874,37.5965,37.4957,37.4957,43300.0
2014-11-19 10:40:00,40.88,40.89,40.77,40.8,53900.0,37.4865,37.4957,37.3856,37.4131,53900.0
2014-11-19 10:50:00,40.81,40.91,40.8,40.82,102200.0,37.4223,37.514,37.4131,37.4315,102200.0
2014-11-19 11:00:00,40.82,40.85,40.71,40.85,111400.0,37.4315,37.459,37.3306,37.459,111400.0
2014-11-19 11:10:00,40.84,40.9,40.79,40.86,53700.0,37.4498,37.5048,37.404,37.4682,53700.0
2014-11-19 11:20:00,40.86,40.9,40.85,40.89,68100.0,37.4682,37.5048,37.459,37.4957,68100.0
2014-11-19 11:30:00,40.89,40.9,40.86,40.88,57800.0,37.4957,37.5048,37.4682,37.4865,57800.0
2014-11-19 11:40:00,40.87,40.92,40.84,40.85,36700.0,37.4773,37.5232,37.4498,37.459,36700.0
2014-11-19 11:50:00,40.85,40.91,40.85,40.89,37700.0,37.459,37.514,37.459,37.4957,37700.0
2014-11-19 12:00:00,40.9,40.91,40.89,40.9,63400.0,37.5048,37.514,37.4957,37.5048,63400.0
2014-11-19 12:10:00,40.9,40.91,40.88,40.9,38400.0,37.5048,37.514,37.4865,37.5048,38400.0
2014-11-19 12:20:00,40.9,40.91,40.86,40.89,27800.0,37.5048,37.514,37.4682,37.4957,27800.0
2014-11-19 12:30:00,40.89,40.9,40.87,40.89,24400.0,37.4957,37.5048,37.4773,37.4957,24400.0
2014-11-19 12:40:00,40.89,40.9,40.88,40.9,15900.0,37.4957,37.5048,37.4865,37.5048,15900.0
2014-11-19 12:50:00,40.89,40.9,40.86,40.87,100200.0,37.4957,37.5048,37.4682,37.4773,100200.0
2014-11-19 13:00:00,40.88,40.9,40.86,40.86,22900.0,37.4865,37.5048,37.4682,37.4682,22900.0
2014-11-19 13:10:00,40.86,40.88,40.84,40.87,23900.0,37.4682,37.4865,37.4498,37.4773,23900.0
2014-11-19 13:20:00,40.87,40.89,40.85,40.88,22500.0,37.4773,37.4957,37.459,37.4865,22500.0
2014-11-19 13:30:00,40.89,40.91,40.86,40.91,81700.0,37.4957,37.514,37.4682,37.514,81700.0
2014-11-19 13:40:00,40.91,40.97,40.89,40.9,90800.0,37.514,37.569,37.4957,37.5048,90800.0
2014-11-19 13:50:00,40.9,40.94,40.89,40.94,139500.0,37.5048,37.5415,37.4957,37.5415,139500.0
2014-11-19 14:00:00,40.94,41.06,40.93,41.03,150400.0,37.5415,37.6516,37.5324,37.6241,150400.0
2014-11-19 14:10:00,41.03,41.03,40.9,40.95,91100.0,37.6241,37.6241,37.5048,37.5507,91100.0
2014-11-19 14:20:00,40.95,40.96,40.86,40.94,118800.0,37.5507,37.5599,37.4682,37.5415,118800.0
2014-11-19 14:30:00,40.94,40.96,40.86,40.88,71800.0,37.5415,37.5599,37.4682,37.4865,71800.0
2014-11-19 14:40:00,40.87,40.95,40.85,40.86,44600.0,37.4773,37.5507,37.459,37.4682,44600.0
2014-11-19 14:50:00,40.86,40.95,40.85,40.9,39800.0,37.4682,37.5507,37.459,37.5048,39800.0
2014-11-19 15:00:00,40.9,40.95,40.89,40.9,63800.0,37.5048,37.5507,37.4957,37.5048,63800.0
2014-11-19 15:10:00,40.91,40.98,40.9,40.92,115600.0,37.514,37.5782,37.5048,37.5232,115600.0
2014-11-19 15:20:00,40.92,40.97,40.84,40.84,61200.0,37.5232,37.569,37.4498,37.4498,61200.0
2014-11-19 15:30:00,40.85,40.88,40.8,40.81,77300.0,37.459,37.4865,37.4131,37.4223,77300.0
2014-11-19 15:40:00,40.8,40.81,40.7,40.74,208000.0,37.4131,37.4223,37.3214,37.3581,208000.0
2014-11-19 15:50:00,40.75,40.8,40.74,40.8,296300.0,37.3673,37.4131,37.3581,37.4131,296300.0
2014-11-20 09:30:00,40.56,40.79,40.56,40.76,50700.0,37.1931,37.404,37.1931,37.3765,50700.0
2014-11-20 09:40:00,40.76,40.98,40.74,40.95,78500.0,37.3765,37.5782,37.3581,37.5507,78500.0
2014-11-20 09:50:00,40.96,41.07,40.95,41.02,80500.0,37.5599,37.6607,37.5507,37.6149,80500.0
2014-11-20 10:00:00,41.01,41.09,41.0,41.01,36000.0,37.6057,37.6791,37.5965,37.6057,36000.0
2014-11-20 10:10:00,41.02,41.07,40.93,40.94,54400.0,37.6149,37.6607,37.5324,37.5415,54400.0
2014-11-20 10:20:00,40.93,40.97,40.91,40.95,27500.0,37.5324,37.569,37.514,37.5507,27500.0
2014-11-20 10:30:00,40.96,40.99,40.93,40.95,20000.0,37.5599,37.5874,37.5324,37.5507,20000.0
2014-11-20 10:40:00,40.95,40.98,40.92,40.93,22500.0,37.5507,37.5782,37.5232,37.5324,22500.0
2014-11-20 10:50:00,40.94,40.95,40.88,40.91,26500.0,37.5415,37.5507,37.4865,37.514,26500.0
2014-11-20 11:00:00,40.9,40.97,40.9,40.97,18200.0,37.5048,37.569,37.5048,37.569,18200.0
2014-11-20 11:10:00,40.96,41.0,40.95,40.96,20200.0,37.5599,37.5965,37.5507,37.5599,20200.0
2014-11-20 11:20:00,40.97,41.01,40.95,41.0,56800.0,37.569,37.6057,37.5507,37.5965,56800.0
2014-11-20 11:30:00,41.0,41.03,40.99,41.0,14100.0,37.5965,37.6241,37.5874,37.5965,14100.0
2014-11-20 11:40:00,41.01,41.02,40.99,41.02,26000.0,37.6057,37.6149,37.5874,37.6149,26000.0
2014-11-20 11:50:00,41.02,41.02,41.0,41.0,36700.0,37.6149,37.6149,37.5965,37.5965,36700.0
2014-11-20 12:00:00,41.01,41.04,41.0,41.04,37900.0,37.6057,37.6332,37.5965,37.6332,37900.0
2014-11-20 12:10:00,41.04,41.13,41.03,41.13,152100.0,37.6332,37.7158,37.6241,37.7158,152100.0
2014-11-20 12:20:00,41.13,41.21,41.12,41.14,64900.0,37.7158,37.7891,37.7066,37.7249,64900.0
2014-11-20 12:30:00,41.14,41.33,41.13,41.3,104200.0,37.7249,37.8992,37.7158,37.8716,104200.0
2014-11-20 12:40:00,41.31,41.43,41.28,41.39,83400.0,37.8808,37.9908,37.8533,37.9542,83400.0
2014-11-20 12:50:00,41.37,41.39,41.24,41.27,49600.0,37.9358,37.9542,37.8166,37.8441,49600.0
2014-11-20 13:00:00,41.27,41.31,41.25,41.27,17400.0,37.8441,37.8808,37.8258,37.8441,17400.0
2014-11-20 13:10:00,41.27,41.28,41.22,41.25,15200.0,37.8441,37.8533,37.7983,37.8258,15200.0
2014-11-20 13:20:00,41.25,41.31,41.21,41.3,135300.0,37.8258,37.8808,37.7891,37.8716,135300.0
2014-11-20 13:30:00,41.3,41.34,41.28,41.28,28100.0,37.8716,37.9083,37.8533,37.8533,28100.0
2014-11-20 13:40:00,41.28,41.3,41.28,41.29,19500.0,37.8533,37.8716,37.8533,37.8625,19500.0
2014-11-20 13:50:00,41.29,41.31,41.28,41.3,38200.0,37.8625,37.8808,37.8533,37.8716,38200.0
2014-11-20 14:00:00,41.3,41.31,41.27,41.27,33900.0,37.8716,37.8808,37.8441,37.8441,33900.0
2014-11-20 14:10:00,41.28,41.3,41.27,41.29,29000.0,37.8533,37.8716,37.8441,37.8625,29000.0
2014-11-20 14:20:00,41.29,41.31,41.24,41.25,41300.0,37.8625,37.8808,37.8166,37.8258,41300.0
2014-11-20 14:30:00,41.25,41.26,41.21,41.24,54400.0,37.8258,37.835,37.7891,37.8166,54400.0
2014-11-20 14:40:00,41.25,41.27,41.22,41.25,30600.0,37.8258,37.8441,37.7983,37.8258,30600.0
2014-11-20 14:50:00,41.25,41.25,41.19,41.2,19200.0,37.8258,37.8258,37.7708,37.7799,19200.0
2014-11-20 15:00:00,41.19,41.24,41.18,41.22,37700.0,37.7708,37.8166,37.7616,37.7983,37700.0
2014-11-20 15:10:00,41.22,41.22,41.14,41.19,41200.0,37.7983,37.7983,37.7249,37.7708,41200.0
2014-11-20 15:20:00,41.19,41.23,41.14,41.2,49100.0,37.7708,37.8075,37.7249,37.7799,49100.0
2014-11-20 15:30:00,41.21,41.27,41.19,41.27,43800.0,37.7891,37.8441,37.7708,37.8441,43800.0
2014-11-20 15:40:00,41.27,41.28,41.24,41.26,116900.0,37.8441,37.8533,37.8166,37.835,116900.0
2014-11-20 15:50:00,41.27,41.29,41.23,41.24,236000.0,37.8441,37.8625,37.8075,37.8166,236000.0
2014-11-21 09:30:00,41.75,41.93,41.72,41.89,186300.0,38.2843,38.4493,38.2568,38.4127,186300.0
2014-11-21 09:40:00,41.93,41.98,41.7,41.96,185300.0,38.4493,38.4952,38.2384,38.4769,185300.0
2014-11-21 09:50:00,41.98,42.07,41.91,42.07,123900.0,38.4952,38.5777,38.431,38.5777,123900.0
2014-11-21 10:00:00,42.07,42.09,41.99,42.07,85300.0,38.5777,38.5961,38.5044,38.5777,85300.0
2014-11-21 10:10:00,42.08,42.25,42.08,42.18,126300.0,38.5869,38.7428,38.5869,38.6786,126300.0
2014-11-21 10:20:00,42.17,42.34,42.14,42.25,169100.0,38.6694,38.8253,38.6419,38.7428,169100.0
2014-11-21 10:30:00,42.24,42.28,42.16,42.28,78600.0,38.7336,38.7703,38.6603,38.7703,78600.0
2014-11-21 10:40:00,42.29,42.36,42.24,42.29,77400.0,38.7795,38.8436,38.7336,38.7795,77400.0
2014-11-21 10:50:00,42.29,42.38,42.28,42.34,189500.0,38.7795,38.862,38.7703,38.8253,189500.0
2014-11-21 11:00:00,42.34,42.35,42.26,42.26,108700.0,38.8253,38.8345,38.7519,38.7519,108700.0
2014-11-21 11:10:00,42.26,42.27,42.21,42.22,75700.0,38.7519,38.7611,38.7061,38.7153,75700.0
2014-11-21 11:20:00,42.22,42.23,42.15,42.17,112400.0,38.7153,38.7244,38.6511,38.6694,112400.0
2014-11-21 11:30:00,42.17,42.18,42.05,42.07,43700.0,38.6694,38.6786,38.5594,38.5777,43700.0
2014-11-21 11:40:00,42.06,42.12,42.06,42.11,73000.0,38.5686,38.6236,38.5686,38.6144,73000.0
2014-11-21 11:50:00,42.11,42.21,42.1,42.2,71300.0,38.6144,38.7061,38.6052,38.6969,71300.0
2014-11-21 12:00:00,42.21,42.25,42.2,42.2,33100.0,38.7061,38.7428,38.6969,38.6969,33100.0
2014-11-21 12:10:00,42.2,42.24,42.13,42.14,61300.0,38.6969,38.7336,38.6327,38.6419,61300.0
2014-11-21 12:20:00,42.15,42.15,42.1,42.1,32300.0,38.6511,38.6511,38.6052,38.6052,32300.0
2014-11-21 12:30:00,42.1,42.16,42.09,42.16,33200.0,38.6052,38.6603,38.5961,38.6603,33200.0
2014-11-21 12:40:00,42.16,42.16,42.1,42.1,31900.0,38.6603,38.6603,38.6052,38.6052,31900.0
2014-11-21 12:50:00,42.11,42.11,42.09,42.1,18600.0,38.6144,38.6144,38.5961,38.6052,18600.0
2014-11-21 13:00:00,42.1,42.13,42.06,42.1,36000.0,38.6052,38.6327,38.5686,38.6052,36000.0
2014-11-21 13:10:00,42.1,42.11,41.98,41.99,79000.0,38.6052,38.6144,38.4952,38.5044,79000.0
2014-11-21 13:20:00,41.99,42.03,41.99,42.02,59800.0,38.5044,38.541,38.5044,38.5319,59800.0
2014-11-21 13:30:00,42.02,42.03,41.98,42.0,32100.0,38.5319,38.541,38.4952,38.5135,32100.0
2014-11-21 13:40:00,41.99,42.11,41.99,42.11,69800.0,38.5044,38.6144,38.5044,38.6144,69800.0
2014-11-21 13:50:00,42.1,42.11,42.04,42.05,55800.0,38.6052,38.6144,38.5502,38.5594,55800.0
2014-11-21 14:00:00,42.05,42.11,42.05,42.05,33300.0,38.5594,38.6144,38.5594,38.5594,33300.0
2014-11-21 14:10:00,42.06,42.07,42.0,42.03,24100.0,38.5686,38.5777,38.5135,38.541,24100.0
2014-11-21 14:20:00,42.01,42.04,41.9,41.94,342100.0,38.5227,38.5502,38.4218,38.4585,342100.0
2014-11-21 14:30:00,41.93,42.0,41.87,41.92,207600.0,38.4493,38.5135,38.3943,38.4402,207600.0
2014-11-21 14:40:00,41.91,42.01,41.91,41.99,59000.0,38.431,38.5227,38.431,38.5044,59000.0
2014-11-21 14:50:00,41.99,42.09,41.98,42.02,235500.0,38.5044,38.5961,38.4952,38.5319,235500.0
2014-11-21 15:00:00,42.02,42.05,41.99,41.99,37800.0,38.5319,38.5594,38.5044,38.5044,37800.0
2014-11-21 15:10:00,42.0,42.04,41.99,42.02,37800.0,38.5135,38.5502,38.5044,38.5319,37800.0
2014-11-21 15:20:00,42.02,42.14,42.01,42.14,127100.0,38.5319,38.6419,38.5227,38.6419,127100.0
2014-11-21 15:30:00,42.15,42.26,42.13,42.25,171400.0,38.6511,38.7519,38.6327,38.7428,171400.0
2014-11-21 15:40:00,42.25,42.31,42.25,42.3,187700.0,38.7428,38.7978,38.7428,38.7886,187700.0
2014-11-21 15:50:00,42.3,42.31,42.18,42.25,279100.0,38.7886,38.7978,38.6786,38.7428,279100.0
2014-11-24 09:30:00,42.44,42.5,42.37,42.47,79800.0,38.917,38.972,38.8528,38.9445,79800.0
2014-11-24 09:40:00,42.47,42.48,42.27,42.3,69200.0,38.9445,38.9537,38.7611,38.7886,69200.0
2014-11-24 09:50:00,42.3,42.36,42.17,42.17,71100.0,38.7886,38.8436,38.6694,38.6694,71100.0
2014-11-24 10:00:00,42.18,42.26,42.08,42.15,65300.0,38.6786,38.7519,38.5869,38.6511,65300.0
2014-11-24 10:10:00,42.15,42.22,42.13,42.15,25200.0,38.6511,38.7153,38.6327,38.6511,25200.0
2014-11-24 10:20:00,42.16,42.17,42.05,42.05,55500.0,38.6603,38.6694,38.5594,38.5594,55500.0
2014-11-24 10:30:00,42.06,42.08,41.99,42.02,50400.0,38.5686,38.5869,38.5044,38.5319,50400.0
2014-11-24 10:40:00,42.03,42.08,42.01,42.07,42300.0,38.541,38.5869,38.5227,38.5777,42300.0
2014-11-24 10:50:00,42.07,42.12,42.06,42.08,32300.0,38.5777,38.6236,38.5686,38.5869,32300.0
2014-11-24 11:00:00,42.08,42.16,42.07,42.09,36500.0,38.5869,38.6603,38.5777,38.5961,36500.0
2014-11-24 11:10:00,42.09,42.16,42.09,42.14,30600.0,38.5961,38.6603,38.5961,38.6419,30600.0
2014-11-24 11:20:00,42.15,42.16,42.11,42.16,46900.0,38.6511,38.6603,38.6144,38.6603,46900.0
2014-11-24 11:30:00,42.16,42.21,42.15,42.19,35000.0,38.6603,38.7061,38.6511,38.6878,35000.0
2014-11-24 11:40:00,42.18,42.21,42.15,42.2,22100.0,38.6786,38.7061,38.6511,38.6969,22100.0
2014-11-24 11:50:00,42.2,42.21,42.19,42.19,32800.0,38.6969,38.7061,38.6878,38.6878,32800.0
2014-11-24 12:00:00,42.19,42.26,42.19,42.25,26600.0,38.6878,38.7519,38.6878,38.7428,26600.0
2014-11-24 12:10:00,42.25,42.26,42.22,42.25,27200.0,38.7428,38.7519,38.7153,38.7428,27200.0
2014-11-24 12:20:00,42.25,42.29,42.25,42.27,20800.0,38.7428,38.7795,38.7428,38.7611,20800.0
2014-11-24 12:30:00,42.27,42.27,42.19,42.21,46400.0,38.7611,38.7611,38.6878,38.7061,46400.0
2014-11-24 12:40:00,42.21,42.21,42.18,42.19,17100.0,38.7061,38.7061,38.6786,38.6878,17100.0
2014-11-24 12:50:00,42.18,42.21,42.15,42.18,51200.0,38.6786,38.7061,38.6511,38.6786,51200.0
2014-11-24 13:00:00,42.18,42.18,42.15,42.16,12600.0,38.6786,38.6786,38.6511,38.6603,12600.0
2014-11-24 13:10:00,42.16,42.18,42.14,42.16,30300.0,38.6603,38.6786,38.6419,38.6603,30300.0
2014-11-24 13:20:00,42.16,42.17,42.13,42.14,30600.0,38.6603,38.6694,38.6327,38.6419,30600.0
2014-11-24 13:30:00,42.13,42.15,42.13,42.14,17000.0,38.6327,38.6511,38.6327,38.6419,17000.0
2014-11-24 13:40:00,42.14,42.19,42.14,42.18,77800.0,38.6419,38.6878,38.6419,38.6786,77800.0
2014-11-24 13:50:00,42.19,42.24,42.19,42.23,18500.0,38.6878,38.7336,38.6878,38.7244,18500.0
2014-11-24 14:00:00,42.23,42.3,42.23,42.27,20200.0,38.7244,38.7886,38.7244,38.7611,20200.0
2014-11-24 14:10:00,42.26,42.29,42.26,42.28,15300.0,38.7519,38.7795,38.7519,38.7703,15300.0
2014-11-24 14:20:00,42.28,42.28,42.25,42.26,45600.0,38.7703,38.7703,38.7428,38.7519,45600.0
2014-11-24 14:30:00,42.25,42.27,42.24,42.24,52700.0,38.7428,38.7611,38.7336,38.7336,52700.0
2014-11-24 14:40:00,42.25,42.32,42.24,42.32,30600.0,38.7428,38.807,38.7336,38.807,30600.0
2014-11-24 14:50:00,42.32,42.32,42.26,42.27,50800.0,38.807,38.807,38.7519,38.7611,50800.0
2014-11-24 15:00:00,42.28,42.3,42.24,42.24,59300.0,38.7703,38.7886,38.7336,38.7336,59300.0
2014-11-24 15:10:00,42.24,42.31,42.24,42.26,45800.0,38.7336,38.7978,38.7336,38.7519,45800.0
2014-11-24 15:20:00,42.26,42.31,42.26,42.27,72200.0,38.7519,38.7978,38.7519,38.7611,72200.0
2014-11-24 15:30:00,42.27,42.3,42.25,42.29,63900.0,38.7611,38.7886,38.7428,38.7795,63900.0
2014-11-24 15:40:00,42.29,42.3,42.23,42.23,101100.0,38.7795,38.7886,38.7244,38.7244,101100.0
2014-11-24 15:50:00,42.24,42.26,42.23,42.26,201800.0,38.7336,38.7519,38.7244,38.7519,201800.0
2014-11-25 09:30:00,42.33,42.74,42.31,42.64,74300.0,38.8161,39.1921,38.7978,39.1004,74300.0
2014-11-25 09:40:00,42.65,42.74,42.6,42.71,27100.0,39.1096,39.1921,39.0637,39.1646,27100.0
2014-11-25 09:50:00,42.71,42.87,42.67,42.85,78700.0,39.1646,39.3113,39.1279,39.293,78700.0
2014-11-25 10:00:00,42.83,42.84,42.59,42.61,23200.0,39.2746,39.2838,39.0546,39.0729,23200.0
2014-11-25 10:10:00,42.61,42.66,42.6,42.61,83500.0,39.0729,39.1187,39.0637,39.0729,83500.0
2014-11-25 10:20:00,42.6,42.63,42.55,42.58,85300.0,39.0637,39.0912,39.0179,39.0454,85300.0
2014-11-25 10:30:00,42.58,42.68,42.55,42.68,104700.0,39.0454,39.1371,39.0179,39.1371,104700.0
2014-11-25 10:40:00,42.67,42.72,42.63,42.68,25500.0,39.1279,39.1738,39.0912,39.1371,25500.0
2014-11-25 10:50:00,42.69,42.69,42.6,42.63,16700.0,39.1463,39.1463,39.0637,39.0912,16700.0
2014-11-25 11:00:00,42.62,42.63,42.59,42.61,44000.0,39.0821,39.0912,39.0546,39.0729,44000.0
2014-11-25 11:10:00,42.61,42.62,42.55,42.56,26200.0,39.0729,39.0821,39.0179,39.027,26200.0
2014-11-25 11:20:00,42.55,42.57,42.44,42.44,30200.0,39.0179,39.0362,38.917,38.917,30200.0
2014-11-25 11:30:00,42.43,42.52,42.41,42.45,19500.0,38.9078,38.9904,38.8895,38.9262,19500.0
2014-11-25 11:40:00,42.45,42.46,42.41,42.45,27700.0,38.9262,38.9353,38.8895,38.9262,27700.0
2014-11-25 11:50:00,42.45,42.53,42.43,42.53,21600.0,38.9262,38.9995,38.9078,38.9995,21600.0
2014-11-25 12:00:00,42.54,42.55,42.5,42.51,7400.0,39.0087,39.0179,38.972,38.9812,7400.0
2014-11-25 12:10:00,42.51,42.52,42.49,42.51,8600.0,38.9812,38.9904,38.9629,38.9812,8600.0
2014-11-25 12:20:00,42.5,42.53,42.49,42.51,26500.0,38.972,38.9995,38.9629,38.9812,26500.0
2014-11-25 12:30:00,42.51,42.53,42.49,42.53,28400.0,38.9812,38.9995,38.9629,38.9995,28400.0
2014-11-25 12:40:00,42.52,42.55,42.5,42.52,19500.0,38.9904,39.0179,38.972,38.9904,19500.0
2014-11-25 12:50:00,42.53,42.57,42.52,42.55,31400.0,38.9995,39.0362,38.9904,39.0179,31400.0
2014-11-25 13:00:00,42.56,42.6,42.55,42.59,24600.0,39.027,39.0637,39.0179,39.0546,24600.0
2014-11-25 13:10:00,42.59,42.64,42.59,42.63,19800.0,39.0546,39.1004,39.0546,39.0912,19800.0
2014-11-25 13:20:00,42.63,42.66,42.62,42.65,25500.0,39.0912,39.1187,39.0821,39.1096,25500.0
2014-11-25 13:30:00,42.65,42.66,42.63,42.65,20100.0,39.1096,39.1187,39.0912,39.1096,20100.0
2014-11-25 13:40:00,42.65,42.67,42.64,42.65,13300.0,39.1096,39.1279,39.1004,39.1096,13300.0
2014-11-25 13:50:00,42.66,42.67,42.65,42.66,14200.0,39.1187,39.1279,39.1096,39.1187,14200.0
2014-11-25 14:00:00,42.66,42.66,42.62,42.64,36200.0,39.1187,39.1187,39.0821,39.1004,36200.0
2014-11-25 14:10:00,42.64,42.68,42.6,42.63,44900.0,39.1004,39.1371,39.0637,39.0912,44900.0
2014-11-25 14:20:00,42.64,42.71,42.62,42.67,99400.0,39.1004,39.1646,39.0821,39.1279,99400.0
2014-11-25 14:30:00,42.67,42.72,42.66,42.72,20600.0,39.1279,39.1738,39.1187,39.1738,20600.0
2014-11-25 14:40:00,42.72,42.72,42.67,42.7,41200.0,39.1738,39.1738,39.1279,39.1554,41200.0
2014-11-25 14:50:00,42.69,42.71,42.68,42.69,39800.0,39.1463,39.1646,39.1371,39.1463,39800.0
2014-11-25 15:00:00,42.7,42.75,42.69,42.72,50800.0,39.1554,39.2013,39.1463,39.1738,50800.0
2014-11-25 15:10:00,42.71,42.79,42.68,42.7,95000.0,39.1646,39.238,39.1371,39.1554,95000.0
2014-11-25 15:20:00,42.7,42.72,42.68,42.7,95700.0,39.1554,39.1738,39.1371,39.1554,95700.0
2014-11-25 15:30:00,42.7,42.75,42.69,42.73,159300.0,39.1554,39.2013,39.1463,39.1829,159300.0
2014-11-25 15:40:00,42.73,42.76,42.72,42.75,127500.0,39.1829,39.2104,39.1738,39.2013,127500.0
2014-11-25 15:50:00,42.75,42.76,42.69,42.71,228600.0,39.2013,39.2104,39.1463,39.1646,228600.0
2014-11-26 09:30:00,42.68,42.84,42.53,42.78,92500.0,39.1371,39.2838,38.9995,39.2288,92500.0
2014-11-26 09:40:00,42.77,42.86,42.65,42.85,98800.0,39.2196,39.3021,39.1096,39.293,98800.0
2014-11-26 09:50:00,42.84,42.87,42.69,42.72,13400.0,39.2838,39.3113,39.1463,39.1738,13400.0
2014-11-26 10:00:00,42.71,42.76,42.63,42.72,34600.0,39.1646,39.2104,39.0912,39.1738,34600.0
2014-11-26 10:10:00,42.72,42.79,42.72,42.79,11700.0,39.1738,39.238,39.1738,39.238,11700.0
2014-11-26 10:20:00,42.8,42.81,42.71,42.72,18600.0,39.2471,39.2563,39.1646,39.1738,18600.0
2014-11-26 10:30:00,42.72,42.76,42.69,42.74,50900.0,39.1738,39.2104,39.1463,39.1921,50900.0
2014-11-26 10:40:00,42.73,42.76,42.72,42.74,53600.0,39.1829,39.2104,39.1738,39.1921,53600.0
2014-11-26 10:50:00,42.73,42.77,42.73,42.77,18400.0,39.1829,39.2196,39.1829,39.2196,18400.0
2014-11-26 11:00:00,42.78,42.8,42.76,42.78,24300.0,39.2288,39.2471,39.2104,39.2288,24300.0
2014-11-26 11:10:00,42.78,42.8,42.76,42.76,27700.0,39.2288,39.2471,39.2104,39.2104,27700.0
2014-11-26 11:20:00,42.76,42.8,42.73,42.78,22100.0,39.2104,39.2471,39.1829,39.2288,22100.0
2014-11-26 11:30:00,42.8,42.83,42.78,42.8,24900.0,39.2471,39.2746,39.2288,39.2471,24900.0
2014-11-26 11:40:00,42.81,42.84,42.81,42.83,14600.0,39.2563,39.2838,39.2563,39.2746,14600.0
2014-11-26 11:50:00,42.83,42.83,42.8,42.82,34500.0,39.2746,39.2746,39.2471,39.2655,34500.0
2014-11-26 12:00:00,42.81,42.81,42.76,42.76,28900.0,39.2563,39.2563,39.2104,39.2104,28900.0
2014-11-26 12:10:00,42.77,42.77,42.74,42.75,13500.0,39.2196,39.2196,39.1921,39.2013,13500.0
2014-11-26 12:20:00,42.75,42.77,42.74,42.77,18400.0,39.2013,39.2196,39.1921,39.2196,18400.0
2014-11-26 12:30:00,42.78,42.78,42.74,42.76,12100.0,39.2288,39.2288,39.1921,39.2104,12100.0
2014-11-26 12:40:00,42.76,42.77,42.74,42.75,18900.0,39.2104,39.2196,39.1921,39.2013,18900.0
2014-11-26 12:50:00,42.75,42.75,42.66,42.67,65900.0,39.2013,39.2013,39.1187,39.1279,65900.0
2014-11-26 13:00:00,42.66,42.68,42.64,42.65,12000.0,39.1187,39.1371,39.1004,39.1096,12000.0
2014-11-26 13:10:00,42.64,42.66,42.62,42.65,21900.0,39.1004,39.1187,39.0821,39.1096,21900.0
2014-11-26 13:20:00,42.65,42.66,42.62,42.63,32400.0,39.1096,39.1187,39.0821,39.0912,32400.0
2014-11-26 13:30:00,42.64,42.66,42.61,42.65,12300.0,39.1004,39.1187,39.0729,39.1096,12300.0
2014-11-26 13:40:00,42.65,42.66,42.63,42.63,74100.0,39.1096,39.1187,39.0912,39.0912,74100.0
2014-11-26 13:50:00,42.64,42.64,42.6,42.64,12200.0,39.1004,39.1004,39.0637,39.1004,12200.0
2014-11-26 14:00:00,42.64,42.66,42.62,42.65,24500.0,39.1004,39.1187,39.0821,39.1096,24500.0
2014-11-26 14:10:00,42.66,42.67,42.64,42.67,65700.0,39.1187,39.1279,39.1004,39.1279,65700.0
2014-11-26 14:20:00,42.67,42.73,42.66,42.72,12700.0,39.1279,39.1829,39.1187,39.1738,12700.0
2014-11-26 14:30:00,42.73,42.73,42.7,42.71,13800.0,39.1829,39.1829,39.1554,39.1646,13800.0
2014-11-26 14:40:00,42.72,42.73,42.7,42.73,12400.0,39.1738,39.1829,39.1554,39.1829,12400.0
2014-11-26 14:50:00,42.72,42.73,42.67,42.67,58700.0,39.1738,39.1829,39.1279,39.1279,58700.0
2014-11-26 15:00:00,42.68,42.7,42.65,42.67,43700.0,39.1371,39.1554,39.1096,39.1279,43700.0
2014-11-26 15:10:00,42.67,42.71,42.65,42.7,26300.0,39.1279,39.1646,39.1096,39.1554,26300.0
2014-11-26 15:20:00,42.71,42.73,42.67,42.68,69700.0,39.1646,39.1829,39.1279,39.1371,69700.0
2014-11-26 15:30:00,42.68,42.69,42.64,42.68,81900.0,39.1371,39.1463,39.1004,39.1371,81900.0
2014-11-26 15:40:00,42.68,42.7,42.64,42.67,66900.0,39.1371,39.1554,39.1004,39.1279,66900.0
2014-11-26 15:50:00,42.67,42.76,42.66,42.74,211100.0,39.1279,39.2104,39.1187,39.1921,211100.0
2014-11-28 09:30:00,42.74,42.85,42.64,42.77,86100.0,39.1921,39.293,39.1004,39.2196,86100.0
2014-11-28 09:40:00,42.73,42.77,42.59,42.73,55200.0,39.1829,39.2196,39.0546,39.1829,55200.0
2014-11-28 09:50:00,42.68,42.96,42.68,42.95,49100.0,39.1371,39.3938,39.1371,39.3847,49100.0
2014-11-28 10:00:00,42.95,42.99,42.87,42.88,43700.0,39.3847,39.4214,39.3113,39.3205,43700.0
2014-11-28 10:10:00,42.88,42.89,42.72,42.73,24600.0,39.3205,39.3297,39.1738,39.1829,24600.0
2014-11-28 10:20:00,42.73,42.83,42.71,42.8,30500.0,39.1829,39.2746,39.1646,39.2471,30500.0
2014-11-28 10:30:00,42.81,42.85,42.75,42.78,45600.0,39.2563,39.293,39.2013,39.2288,45600.0
2014-11-28 10:40:00,42.77,42.85,42.7,42.7,33600.0,39.2196,39.293,39.1554,39.1554,33600.0
2014-11-28 10:50:00,42.69,42.71,42.68,42.69,20100.0,39.1463,39.1646,39.1371,39.1463,20100.0
2014-11-28 11:00:00,42.7,42.75,42.68,42.72,17200.0,39.1554,39.2013,39.1371,39.1738,17200.0
2014-11-28 11:10:00,42.71,42.74,42.67,42.7,19300.0,39.1646,39.1921,39.1279,39.1554,19300.0
2014-11-28 11:20:00,42.7,42.74,42.69,42.7,32500.0,39.1554,39.1921,39.1463,39.1554,32500.0
2014-11-28 11:30:00,42.69,42.73,42.68,42.69,33900.0,39.1463,39.1829,39.1371,39.1463,33900.0
2014-11-28 11:40:00,42.68,42.7,42.64,42.65,21900.0,39.1371,39.1554,39.1004,39.1096,21900.0
2014-11-28 11:50:00,42.66,42.7,42.65,42.66,13800.0,39.1187,39.1554,39.1096,39.1187,13800.0
2014-11-28 12:00:00,42.67,42.7,42.64,42.69,29700.0,39.1279,39.1554,39.1004,39.1463,29700.0
2014-11-28 12:10:00,42.69,42.76,42.69,42.72,22100.0,39.1463,39.2104,39.1463,39.1738,22100.0
2014-11-28 12:20:00,42.73,42.74,42.69,42.73,36000.0,39.1829,39.1921,39.1463,39.1829,36000.0
2014-11-28 12:30:00,42.73,42.75,42.69,42.69,35500.0,39.1829,39.2013,39.1463,39.1463,35500.0
2014-11-28 12:40:00,42.69,42.76,42.68,42.72,69200.0,39.1463,39.2104,39.1371,39.1738,69200.0
2014-11-28 12:50:00,42.72,42.77,42.7,42.77,142300.0,39.1738,39.2196,39.1554,39.2196,142300.0
2014-12-01 09:30:00,42.69,42.73,42.34,42.56,112400.0,39.1463,39.1829,38.8253,39.027,112400.0
2014-12-01 09:40:00,42.58,42.65,42.41,42.53,70300.0,39.0454,39.1096,38.8895,38.9995,70300.0
2014-12-01 09:50:00,42.53,42.55,42.36,42.36,23900.0,38.9995,39.0179,38.8436,38.8436,23900.0
2014-12-01 10:00:00,42.35,42.44,42.28,42.29,51900.0,38.8345,38.917,38.7703,38.7795,51900.0
2014-12-01 10:10:00,42.28,42.34,42.21,42.26,55500.0,38.7703,38.8253,38.7061,38.7519,55500.0
2014-12-01 10:20:00,42.26,42.28,42.18,42.2,42300.0,38.7519,38.7703,38.6786,38.6969,42300.0
2014-12-01 10:30:00,42.21,42.21,42.12,42.13,24900.0,38.7061,38.7061,38.6236,38.6327,24900.0
2014-12-01 10:40:00,42.13,42.13,42.06,42.07,24800.0,38.6327,38.6327,38.5686,38.5777,24800.0
2014-12-01 10:50:00,42.07,42.11,42.01,42.03,95100.0,38.5777,38.6144,38.5227,38.541,95100.0
2014-12-01 11:00:00,42.02,42.07,41.97,42.0,47300.0,38.5319,38.5777,38.486,38.5135,47300.0
2014-12-01 11:10:00,42.0,42.09,41.92,42.08,59800.0,38.5135,38.5961,38.4402,38.5869,59800.0
2014-12-01 11:20:00,42.08,42.1,41.99,42.0,56100.0,38.5869,38.6052,38.5044,38.5135,56100.0
2014-12-01 11:30:00,42.0,42.01,41.98,42.0,35400.0,38.5135,38.5227,38.4952,38.5135,35400.0
2014-12-01 11:40:00,41.99,42.01,41.98,41.99,43900.0,38.5044,38.5227,38.4952,38.5044,43900.0
2014-12-01 11:50:00,41.99,42.0,41.92,41.95,31700.0,38.5044,38.5135,38.4402,38.4677,31700.0
2014-12-01 12:00:00,41.95,42.0,41.94,41.95,81000.0,38.4677,38.5135,38.4585,38.4677,81000.0
2014-12-01 12:10:00,41.94,41.97,41.88,41.92,43100.0,38.4585,38.486,38.4035,38.4402,43100.0
2014-12-01 12:20:00,41.94,41.97,41.9,41.91,49800.0,38.4585,38.486,38.4218,38.431,49800.0
2014-12-01 12:30:00,41.9,41.91,41.87,41.88,43800.0,38.4218,38.431,38.3943,38.4035,43800.0
2014-12-01 12:40:00,41.88,41.94,41.8,41.85,225800.0,38.4035,38.4585,38.3301,38.376,225800.0
2014-12-01 12:50:00,41.85,41.85,41.79,41.84,117600.0,38.376,38.376,38.321,38.3668,117600.0
2014-12-01 13:00:00,41.84,41.84,41.79,41.79,89600.0,38.3668,38.3668,38.321,38.321,89600.0
2014-12-01 13:10:00,41.8,41.82,41.77,41.8,62700.0,38.3301,38.3485,38.3026,38.3301,62700.0
2014-12-01 13:20:00,41.81,41.82,41.74,41.75,111300.0,38.3393,38.3485,38.2751,38.2843,111300.0
2014-12-01 13:30:00,41.75,41.82,41.74,41.79,107100.0,38.2843,38.3485,38.2751,38.321,107100.0
2014-12-01 13:40:00,41.79,41.81,41.77,41.8,94700.0,38.321,38.3393,38.3026,38.3301,94700.0
2014-12-01 13:50:00,41.8,41.81,41.79,41.81,63100.0,38.3301,38.3393,38.321,38.3393,63100.0
2014-12-01 14:00:00,41.8,41.81,41.72,41.76,47500.0,38.3301,38.3393,38.2568,38.2935,47500.0
2014-12-01 14:10:00,41.76,41.77,41.7,41.73,110400.0,38.2935,38.3026,38.2384,38.2659,110400.0
2014-12-01 14:20:00,41.73,41.73,41.65,41.68,48200.0,38.2659,38.2659,38.1926,38.2201,48200.0
2014-12-01 14:30:00,41.68,41.7,41.66,41.7,103200.0,38.2201,38.2384,38.2018,38.2384,103200.0
2014-12-01 14:40:00,41.69,41.71,41.68,41.68,41900.0,38.2293,38.2476,38.2201,38.2201,41900.0
2014-12-01 14:50:00,41.68,41.82,41.68,41.77,46800.0,38.2201,38.3485,38.2201,38.3026,46800.0
2014-12-01 15:00:00,41.78,41.79,41.69,41.69,109800.0,38.3118,38.321,38.2293,38.2293,109800.0
2014-12-01 15:10:00,41.7,41.9,41.69,41.89,45700.0,38.2384,38.4218,38.2293,38.4127,45700.0
2014-12-01 15:20:00,41.89,41.9,41.8,41.8,113200.0,38.4127,38.4218,38.3301,38.3301,113200.0
2014-12-01 15:30:00,41.79,41.81,41.68,41.68,140700.0,38.321,38.3393,38.2201,38.2201,140700.0
2014-12-01 15:40:00,41.69,41.71,41.67,41.68,212500.0,38.2293,38.2476,38.2109,38.2201,212500.0
2014-12-01 15:50:00,41.68,41.68,41.58,41.58,411800.0,38.2201,38.2201,38.1284,38.1284,411800.0
2014-12-02 09:30:00,41.6,41.78,41.55,41.6,89600.0,38.1467,38.3118,38.1009,38.1467,89600.0
2014-12-02 09:40:00,41.6,41.73,41.58,41.63,84500.0,38.1467,38.2659,38.1284,38.1742,84500.0
2014-12-02 09:50:00,41.64,41.72,41.57,41.68,64900.0,38.1834,38.2568,38.1192,38.2201,64900.0
2014-12-02 10:00:00,41.69,41.75,41.63,41.7,45300.0,38.2293,38.2843,38.1742,38.2384,45300.0
2014-12-02 10:10:00,41.69,41.75,41.67,41.74,27500.0,38.2293,38.2843,38.2109,38.2751,27500.0
2014-12-02 10:20:00,41.72,41.74,41.6,41.7,49100.0,38.2568,38.2751,38.1467,38.2384,49100.0
2014-12-02 10:30:00,41.7,41.79,41.7,41.78,32100.0,38.2384,38.321,38.2384,38.3118,32100.0
2014-12-02 10:40:00,41.78,41.85,41.78,41.81,54100.0,38.3118,38.376,38.3118,38.3393,54100.0
2014-12-02 10:50:00,41.81,41.81,41.75,41.81,21400.0,38.3393,38.3393,38.2843,38.3393,21400.0
2014-12-02 11:00:00,41.83,41.84,41.78,41.81,89300.0,38.3576,38.3668,38.3118,38.3393,89300.0
2014-12-02 11:10:00,41.82,41.85,41.78,41.79,29600.0,38.3485,38.376,38.3118,38.321,29600.0
2014-12-02 11:20:00,41.8,41.82,41.74,41.75,15400.0,38.3301,38.3485,38.2751,38.2843,15400.0
2014-12-02 11:30:00,41.74,41.78,41.73,41.75,20300.0,38.2751,38.3118,38.2659,38.2843,20300.0
2014-12-02 11:40:00,41.76,41.78,41.72,41.73,19700.0,38.2935,38.3118,38.2568,38.2659,19700.0
2014-12-02 11:50:00,41.74,41.76,41.7,41.75,16700.0,38.2751,38.2935,38.2384,38.2843,16700.0
2014-12-02 12:00:00,41.75,41.76,41.71,41.74,18000.0,38.2843,38.2935,38.2476,38.2751,18000.0
2014-12-02 12:10:00,41.74,41.8,41.72,41.77,31600.0,38.2751,38.3301,38.2568,38.3026,31600.0
2014-12-02 12:20:00,41.77,41.77,41.72,41.73,15500.0,38.3026,38.3026,38.2568,38.2659,15500.0
2014-12-02 12:30:00,41.73,41.82,41.73,41.81,44600.0,38.2659,38.3485,38.2659,38.3393,44600.0
2014-12-02 12:40:00,41.82,41.86,41.77,41.82,37700.0,38.3485,38.3852,38.3026,38.3485,37700.0
2014-12-02 12:50:00,41.82,41.88,41.8,41.85,53100.0,38.3485,38.4035,38.3301,38.376,53100.0
2014-12-02 13:00:00,41.86,41.94,41.86,41.94,16900.0,38.3852,38.4585,38.3852,38.4585,16900.0
2014-12-02 13:10:00,41.94,41.96,41.93,41.96,12600.0,38.4585,38.4769,38.4493,38.4769,12600.0
2014-12-02 13:20:00,41.96,42.0,41.92,41.97,21300.0,38.4769,38.5135,38.4402,38.486,21300.0
2014-12-02 13:30:00,41.98,41.98,41.92,41.92,29800.0,38.4952,38.4952,38.4402,38.4402,29800.0
2014-12-02 13:40:00,41.92,41.93,41.88,41.9,33500.0,38.4402,38.4493,38.4035,38.4218,33500.0
2014-12-02 13:50:00,41.89,41.96,41.87,41.93,98100.0,38.4127,38.4769,38.3943,38.4493,98100.0
2014-12-02 14:00:00,41.94,41.96,41.9,41.96,52900.0,38.4585,38.4769,38.4218,38.4769,52900.0
2014-12-02 14:10:00,41.96,41.97,41.93,41.95,21800.0,38.4769,38.486,38.4493,38.4677,21800.0
2014-12-02 14:20:00,41.94,41.99,41.94,41.97,26200.0,38.4585,38.5044,38.4585,38.486,26200.0
2014-12-02 14:30:00,41.97,42.02,41.94,42.0,28500.0,38.486,38.5319,38.4585,38.5135,28500.0
2014-12-02 14:40:00,42.0,42.09,41.98,42.09,46600.0,38.5135,38.5961,38.4952,38.5961,46600.0
2014-12-02 14:50:00,42.09,42.1,41.98,42.0,77700.0,38.5961,38.6052,38.4952,38.5135,77700.0
2014-12-02 15:00:00,42.0,42.02,41.98,42.0,33600.0,38.5135,38.5319,38.4952,38.5135,33600.0
2014-12-02 15:10:00,42.0,42.05,41.99,42.05,28000.0,38.5135,38.5594,38.5044,38.5594,28000.0
2014-12-02 15:20:00,42.05,42.05,41.98,42.04,34100.0,38.5594,38.5594,38.4952,38.5502,34100.0
2014-12-02 15:30:00,42.03,42.05,41.96,41.98,51100.0,38.541,38.5594,38.4769,38.4952,51100.0
2014-12-02 15:40:00,41.98,42.01,41.92,41.96,78800.0,38.4952,38.5227,38.4402,38.4769,78800.0
2014-12-02 15:50:00,41.97,42.0,41.92,41.99,159200.0,38.486,38.5135,38.4402,38.5044,159200.0
2014-12-03 09:30:00,41.98,42.02,41.82,41.95,125300.0,38.4952,38.5319,38.3485,38.4677,125300.0
2014-12-03 09:40:00,41.97,42.3,41.97,42.29,32600.0,38.486,38.7886,38.486,38.7795,32600.0
2014-12-03 09:50:00,42.28,42.37,42.19,42.24,36700.0,38.7703,38.8528,38.6878,38.7336,36700.0
2014-12-03 10:00:00,42.25,42.25,42.14,42.18,40600.0,38.7428,38.7428,38.6419,38.6786,40600.0
2014-12-03 10:10:00,42.18,42.2,42.08,42.11,51100.0,38.6786,38.6969,38.5869,38.6144,51100.0
2014-12-03 10:20:00,42.1,42.1,42.0,42.02,98900.0,38.6052,38.6052,38.5135,38.5319,98900.0
2014-12-03 10:30:00,42.0,42.06,41.96,42.04,56800.0,38.5135,38.5686,38.4769,38.5502,56800.0
2014-12-03 10:40:00,42.04,42.15,42.02,42.13,51100.0,38.5502,38.6511,38.5319,38.6327,51100.0
2014-12-03 10:50:00,42.13,42.17,42.08,42.17,91400.0,38.6327,38.6694,38.5869,38.6694,91400.0
2014-12-03 11:00:00,42.17,42.22,42.1,42.12,78900.0,38.6694,38.7153,38.6052,38.6236,78900.0
2014-12-03 11:10:00,42.12,42.16,42.08,42.14,33700.0,38.6236,38.6603,38.5869,38.6419,33700.0
2014-12-03 11:20:00,42.15,42.19,42.14,42.15,53000.0,38.6511,38.6878,38.6419,38.6511,53000.0
2014-12-03 11:30:00,42.17,42.24,42.17,42.21,36500.0,38.6694,38.7336,38.6694,38.7061,36500.0
2014-12-03 11:40:00,42.2,42.2,42.09,42.11,32400.0,38.6969,38.6969,38.5961,38.6144,32400.0
2014-12-03 11:50:00,42.11,42.13,42.02,42.04,37800.0,38.6144,38.6327,38.5319,38.5502,37800.0
2014-12-03 12:00:00,42.05,42.05,41.96,42.03,99400.0,38.5594,38.5594,38.4769,38.541,99400.0
2014-12-03 12:10:00,42.03,42.06,42.03,42.05,22800.0,38.541,38.5686,38.541,38.5594,22800.0
2014-12-03 12:20:00,42.06,42.07,41.99,41.99,11500.0,38.5686,38.5777,38.5044,38.5044,11500.0
2014-12-03 12:30:00,41.98,42.0,41.94,41.94,27200.0,38.4952,38.5135,38.4585,38.4585,27200.0
2014-12-03 12:40:00,41.93,42.0,41.93,41.99,36800.0,38.4493,38.5135,38.4493,38.5044,36800.0
2014-12-03 12:50:00,41.99,41.99,41.92,41.93,22600.0,38.5044,38.5044,38.4402,38.4493,22600.0
2014-12-03 13:00:00,41.93,41.99,41.92,41.93,21900.0,38.4493,38.5044,38.4402,38.4493,21900.0
2014-12-03 13:10:00,41.93,42.01,41.93,42.0,24500.0,38.4493,38.5227,38.4493,38.5135,24500.0
2014-12-03 13:20:00,42.0,42.05,41.99,42.05,34400.0,38.5135,38.5594,38.5044,38.5594,34400.0
2014-12-03 13:30:00,42.04,42.14,42.04,42.14,15300.0,38.5502,38.6419,38.5502,38.6419,15300.0
2014-12-03 13:40:00,42.13,42.13,42.03,42.04,17200.0,38.6327,38.6327,38.541,38.5502,17200.0
2014-12-03 13:50:00,42.05,42.11,42.04,42.1,26300.0,38.5594,38.6144,38.5502,38.6052,26300.0
2014-12-03 14:00:00,42.1,42.17,42.09,42.16,21400.0,38.6052,38.6694,38.5961,38.6603,21400.0
2014-12-03 14:10:00,42.16,42.2,42.13,42.19,36700.0,38.6603,38.6969,38.6327,38.6878,36700.0
2014-12-03 14:20:00,42.19,42.23,42.1,42.11,45600.0,38.6878,38.7244,38.6052,38.6144,45600.0
2014-12-03 14:30:00,42.12,42.16,42.12,42.15,17000.0,38.6236,38.6603,38.6236,38.6511,17000.0
2014-12-03 14:40:00,42.15,42.2,42.14,42.16,56600.0,38.6511,38.6969,38.6419,38.6603,56600.0
2014-12-03 14:50:00,42.16,42.21,42.16,42.19,48200.0,38.6603,38.7061,38.6603,38.6878,48200.0
2014-12-03 15:00:00,42.18,42.22,42.17,42.19,29200.0,38.6786,38.7153,38.6694,38.6878,29200.0
2014-12-03 15:10:00,42.2,42.26,42.19,42.23,50200.0,38.6969,38.7519,38.6878,38.7244,50200.0
2014-12-03 15:20:00,42.23,42.23,42.18,42.22,51000.0,38.7244,38.7244,38.6786,38.7153,51000.0
2014-12-03 15:30:00,42.23,42.29,42.22,42.27,60000.0,38.7244,38.7795,38.7153,38.7611,60000.0
2014-12-03 15:40:00,42.28,42.3,42.27,42.28,114100.0,38.7703,38.7886,38.7611,38.7703,114100.0
2014-12-03 15:50:00,42.28,42.29,42.23,42.24,161100.0,38.7703,38.7795,38.7244,38.7336,161100.0
2014-12-04 09:30:00,42.15,42.5,42.15,42.48,106300.0,38.6511,38.972,38.6511,38.9537,106300.0
2014-12-04 09:40:00,42.48,42.68,42.45,42.46,31700.0,38.9537,39.1371,38.9262,38.9353,31700.0
2014-12-04 09:50:00,42.42,42.45,42.31,42.43,12200.0,38.8987,38.9262,38.7978,38.9078,12200.0
2014-12-04 10:00:00,42.45,42.49,42.32,42.33,12900.0,38.9262,38.9629,38.807,38.8161,12900.0
2014-12-04 10:10:00,42.32,42.32,42.24,42.3,30700.0,38.807,38.807,38.7336,38.7886,30700.0
2014-12-04 10:20:00,42.3,42.31,42.26,42.27,25600.0,38.7886,38.7978,38.7519,38.7611,25600.0
2014-12-04 10:30:00,42.27,42.31,42.14,42.16,34900.0,38.7611,38.7978,38.6419,38.6603,34900.0
2014-12-04 10:40:00,42.18,42.18,42.09,42.12,14500.0,38.6786,38.6786,38.5961,38.6236,14500.0
2014-12-04 10:50:00,42.13,42.22,42.13,42.19,16000.0,38.6327,38.7153,38.6327,38.6878,16000.0
2014-12-04 11:00:00,42.19,42.19,42.12,42.14,13600.0,38.6878,38.6878,38.6236,38.6419,13600.0
2014-12-04 11:10:00,42.14,42.15,42.1,42.11,12200.0,38.6419,38.6511,38.6052,38.6144,12200.0
2014-12-04 11:20:00,42.1,42.11,42.03,42.04,12300.0,38.6052,38.6144,38.541,38.5502,12300.0
2014-12-04 11:30:00,42.05,42.14,42.02,42.12,17100.0,38.5594,38.6419,38.5319,38.6236,17100.0
2014-12-04 11:40:00,42.13,42.2,42.12,42.19,9100.0,38.6327,38.6969,38.6236,38.6878,9100.0
2014-12-04 11:50:00,42.18,42.2,42.17,42.2,12900.0,38.6786,38.6969,38.6694,38.6969,12900.0
2014-12-04 12:00:00,42.2,42.23,42.17,42.23,17100.0,38.6969,38.7244,38.6694,38.7244,17100.0
2014-12-04 12:10:00,42.23,42.36,42.23,42.35,36500.0,38.7244,38.8436,38.7244,38.8345,36500.0
2014-12-04 12:20:00,42.35,42.41,42.33,42.4,46600.0,38.8345,38.8895,38.8161,38.8803,46600.0
2014-12-04 12:30:00,42.41,42.55,42.41,42.44,46300.0,38.8895,39.0179,38.8895,38.917,46300.0
2014-12-04 12:40:00,42.44,42.47,42.41,42.42,14200.0,38.917,38.9445,38.8895,38.8987,14200.0
2014-12-04 12:50:00,42.4,42.42,42.39,42.41,13700.0,38.8803,38.8987,38.8712,38.8895,13700.0
2014-12-04 13:00:00,42.4,42.43,42.38,42.39,8300.0,38.8803,38.9078,38.862,38.8712,8300.0
2014-12-04 13:10:00,42.39,42.41,42.38,42.4,23700.0,38.8712,38.8895,38.862,38.8803,23700.0
2014-12-04 13:20:00,42.41,42.42,42.35,42.35,10700.0,38.8895,38.8987,38.8345,38.8345,10700.0
2014-12-04 13:30:00,42.36,42.4,42.35,42.39,34400.0,38.8436,38.8803,38.8345,38.8712,34400.0
2014-12-04 13:40:00,42.38,42.42,42.38,42.39,6800.0,38.862,38.8987,38.862,38.8712,6800.0
2014-12-04 13:50:00,42.41,42.43,42.4,42.4,14600.0,38.8895,38.9078,38.8803,38.8803,14600.0
2014-12-04 14:00:00,42.41,42.43,42.4,42.42,13600.0,38.8895,38.9078,38.8803,38.8987,13600.0
2014-12-04 14:10:00,42.43,42.45,42.4,42.41,8600.0,38.9078,38.9262,38.8803,38.8895,8600.0
2014-12-04 14:20:00,42.42,42.45,42.41,42.42,13500.0,38.8987,38.9262,38.8895,38.8987,13500.0
2014-12-04 14:30:00,42.41,42.41,42.36,42.36,12300.0,38.8895,38.8895,38.8436,38.8436,12300.0
2014-12-04 14:40:00,42.38,42.38,42.35,42.37,13700.0,38.862,38.862,38.8345,38.8528,13700.0
2014-12-04 14:50:00,42.36,42.37,42.33,42.35,17700.0,38.8436,38.8528,38.8161,38.8345,17700.0
2014-12-04 15:00:00,42.36,42.39,42.35,42.37,17000.0,38.8436,38.8712,38.8345,38.8528,17000.0
2014-12-04 15:10:00,42.38,42.39,42.31,42.31,17900.0,38.862,38.8712,38.7978,38.7978,17900.0
2014-12-04 15:20:00,42.32,42.32,42.23,42.24,32400.0,38.807,38.807,38.7244,38.7336,32400.0
2014-12-04 15:30:00,42.23,42.29,42.22,42.28,36000.0,38.7244,38.7795,38.7153,38.7703,36000.0
2014-12-04 15:40:00,42.27,42.31,42.24,42.26,96200.0,38.7611,38.7978,38.7336,38.7519,96200.0
2014-12-04 15:50:00,42.26,42.3,42.24,42.27,150300.0,38.7519,38.7886,38.7336,38.7611,150300.0
2014-12-05 09:30:00,42.23,42.48,42.23,42.33,56600.0,38.7244,38.9537,38.7244,38.8161,56600.0
2014-12-05 09:40:00,42.31,42.32,42.08,42.19,16100.0,38.7978,38.807,38.5869,38.6878,16100.0
2014-12-05 09:50:00,42.2,42.31,42.17,42.27,31800.0,38.6969,38.7978,38.6694,38.7611,31800.0
2014-12-05 10:00:00,42.29,42.33,42.23,42.3,13600.0,38.7795,38.8161,38.7244,38.7886,13600.0
2014-12-05 10:10:00,42.31,42.34,42.27,42.31,14800.0,38.7978,38.8253,38.7611,38.7978,14800.0
2014-12-05 10:20:00,42.31,42.31,42.22,42.23,22400.0,38.7978,38.7978,38.7153,38.7244,22400.0
2014-12-05 10:30:00,42.25,42.28,42.24,42.27,18400.0,38.7428,38.7703,38.7336,38.7611,18400.0
2014-12-05 10:40:00,42.27,42.32,42.26,42.3,18900.0,38.7611,38.807,38.7519,38.7886,18900.0
2014-12-05 10:50:00,42.32,42.33,42.29,42.31,16400.0,38.807,38.8161,38.7795,38.7978,16400.0
2014-12-05 11:00:00,42.31,42.35,42.31,42.33,14600.0,38.7978,38.8345,38.7978,38.8161,14600.0
2014-12-05 11:10:00,42.33,42.36,42.32,42.34,15100.0,38.8161,38.8436,38.807,38.8253,15100.0
2014-12-05 11:20:00,42.35,42.41,42.34,42.4,23900.0,38.8345,38.8895,38.8253,38.8803,23900.0
2014-12-05 11:30:00,42.41,42.41,42.38,42.39,8300.0,38.8895,38.8895,38.862,38.8712,8300.0
2014-12-05 11:40:00,42.39,42.4,42.38,42.39,7800.0,38.8712,38.8803,38.862,38.8712,7800.0
2014-12-05 11:50:00,42.4,42.43,42.39,42.39,13800.0,38.8803,38.9078,38.8712,38.8712,13800.0
2014-12-05 12:00:00,42.4,42.41,42.37,42.38,8200.0,38.8803,38.8895,38.8528,38.862,8200.0
2014-12-05 12:10:00,42.37,42.41,42.36,42.4,19400.0,38.8528,38.8895,38.8436,38.8803,19400.0
2014-12-05 12:20:00,42.4,42.41,42.38,42.41,18100.0,38.8803,38.8895,38.862,38.8895,18100.0
2014-12-05 12:30:00,42.41,42.42,42.39,42.42,20600.0,38.8895,38.8987,38.8712,38.8987,20600.0
2014-12-05 12:40:00,42.41,42.45,42.41,42.45,17000.0,38.8895,38.9262,38.8895,38.9262,17000.0
2014-12-05 12:50:00,42.44,42.45,42.42,42.44,14300.0,38.917,38.9262,38.8987,38.917,14300.0
2014-12-05 13:00:00,42.44,42.49,42.42,42.43,36800.0,38.917,38.9629,38.8987,38.9078,36800.0
2014-12-05 13:10:00,42.42,42.42,42.3,42.31,12200.0,38.8987,38.8987,38.7886,38.7978,12200.0
2014-12-05 13:20:00,42.31,42.32,42.26,42.31,14000.0,38.7978,38.807,38.7519,38.7978,14000.0
2014-12-05 13:30:00,42.32,42.37,42.32,42.37,13100.0,38.807,38.8528,38.807,38.8528,13100.0
2014-12-05 13:40:00,42.37,42.42,42.37,42.37,13200.0,38.8528,38.8987,38.8528,38.8528,13200.0
2014-12-05 13:50:00,42.37,42.37,42.34,42.34,16400.0,38.8528,38.8528,38.8253,38.8253,16400.0
2014-12-05 14:00:00,42.34,42.38,42.34,42.36,18900.0,38.8253,38.862,38.8253,38.8436,18900.0
2014-12-05 14:10:00,42.35,42.37,42.32,42.32,5700.0,38.8345,38.8528,38.807,38.807,5700.0
2014-12-05 14:20:00,42.31,42.32,42.28,42.32,13900.0,38.7978,38.807,38.7703,38.807,13900.0
2014-12-05 14:30:00,42.32,42.32,42.28,42.29,15600.0,38.807,38.807,38.7703,38.7795,15600.0
2014-12-05 14:40:00,42.28,42.31,42.28,42.29,12100.0,38.7703,38.7978,38.7703,38.7795,12100.0
2014-12-05 14:50:00,42.28,42.31,42.24,42.26,18400.0,38.7703,38.7978,38.7336,38.7519,18400.0
2014-12-05 15:00:00,42.26,42.32,42.25,42.31,14700.0,38.7519,38.807,38.7428,38.7978,14700.0
2014-12-05 15:10:00,42.3,42.37,42.29,42.37,25000.0,38.7886,38.8528,38.7795,38.8528,25000.0
2014-12-05 15:20:00,42.36,42.38,42.33,42.34,16400.0,38.8436,38.862,38.8161,38.8253,16400.0
2014-12-05 15:30:00,42.34,42.35,42.27,42.28,27900.0,38.8253,38.8345,38.7611,38.7703,27900.0
2014-12-05 15:40:00,42.27,42.3,42.2,42.2,39800.0,38.7611,38.7886,38.6969,38.6969,39800.0
2014-12-05 15:50:00,42.21,42.3,42.2,42.3,98900.0,38.7061,38.7886,38.6969,38.7886,98900.0
2014-12-08 09:30:00,42.23,42.23,41.86,42.08,59000.0,38.7244,38.7244,38.3852,38.5869,59000.0
2014-12-08 09:40:00,42.12,42.38,42.11,42.38,27500.0,38.6236,38.862,38.6144,38.862,27500.0
2014-12-08 09:50:00,42.38,42.39,42.32,42.38,16000.0,38.862,38.8712,38.807,38.862,16000.0
2014-12-08 10:00:00,42.39,42.47,42.39,42.44,16600.0,38.8712,38.9445,38.8712,38.917,16600.0
2014-12-08 10:10:00,42.44,42.47,42.4,42.47,12900.0,38.917,38.9445,38.8803,38.9445,12900.0
2014-12-08 10:20:00,42.46,42.49,42.46,42.49,12200.0,38.9353,38.9629,38.9353,38.9629,12200.0
2014-12-08 10:30:00,42.48,42.51,42.41,42.41,20300.0,38.9537,38.9812,38.8895,38.8895,20300.0
2014-12-08 10:40:00,42.4,42.41,42.34,42.35,13800.0,38.8803,38.8895,38.8253,38.8345,13800.0
2014-12-08 10:50:00,42.36,42.4,42.36,42.38,11200.0,38.8436,38.8803,38.8436,38.862,11200.0
2014-12-08 11:00:00,42.38,42.39,42.3,42.34,11400.0,38.862,38.8712,38.7886,38.8253,11400.0
2014-12-08 11:10:00,42.34,42.39,42.32,42.32,17000.0,38.8253,38.8712,38.807,38.807,17000.0
2014-12-08 11:20:00,42.31,42.34,42.21,42.21,17700.0,38.7978,38.8253,38.7061,38.7061,17700.0
2014-12-08 11:30:00,42.23,42.27,42.2,42.2,13100.0,38.7244,38.7611,38.6969,38.6969,13100.0
2014-12-08 11:40:00,42.21,42.26,42.2,42.23,6300.0,38.7061,38.7519,38.6969,38.7244,6300.0
2014-12-08 11:50:00,42.23,42.25,42.21,42.21,13800.0,38.7244,38.7428,38.7061,38.7061,13800.0
2014-12-08 12:00:00,42.21,42.24,42.2,42.22,9700.0,38.7061,38.7336,38.6969,38.7153,9700.0
2014-12-08 12:10:00,42.22,42.22,42.01,42.06,20100.0,38.7153,38.7153,38.5227,38.5686,20100.0
2014-12-08 12:20:00,42.07,42.07,42.0,42.01,16100.0,38.5777,38.5777,38.5135,38.5227,16100.0
2014-12-08 12:30:00,42.01,42.02,41.98,42.01,25600.0,38.5227,38.5319,38.4952,38.5227,25600.0
2014-12-08 12:40:00,42.01,42.03,41.97,41.98,21500.0,38.5227,38.541,38.486,38.4952,21500.0
2014-12-08 12:50:00,41.98,42.0,41.88,41.92,14100.0,38.4952,38.5135,38.4035,38.4402,14100.0
2014-12-08 13:00:00,41.91,41.96,41.91,41.94,27000.0,38.431,38.4769,38.431,38.4585,27000.0
2014-12-08 13:10:00,41.94,41.95,41.84,41.84,15100.0,38.4585,38.4677,38.3668,38.3668,15100.0
2014-12-08 13:20:00,41.84,41.84,41.79,41.8,17200.0,38.3668,38.3668,38.321,38.3301,17200.0
2014-12-08 13:30:00,41.8,41.81,41.71,41.71,19200.0,38.3301,38.3393,38.2476,38.2476,19200.0
2014-12-08 13:40:00,41.71,41.71,41.65,41.68,24600.0,38.2476,38.2476,38.1926,38.2201,24600.0
2014-12-08 13:50:00,41.68,41.74,41.64,41.64,21500.0,38.2201,38.2751,38.1834,38.1834,21500.0
2014-12-08 14:00:00,41.64,41.64,41.56,41.63,31500.0,38.1834,38.1834,38.1101,38.1742,31500.0
2014-12-08 14:10:00,41.62,41.62,41.51,41.52,18000.0,38.1651,38.1651,38.0642,38.0734,18000.0
2014-12-08 14:20:00,41.51,41.59,41.5,41.59,29400.0,38.0642,38.1376,38.055,38.1376,29400.0
2014-12-08 14:30:00,41.59,41.62,41.58,41.58,18600.0,38.1376,38.1651,38.1284,38.1284,18600.0
2014-12-08 14:40:00,41.59,41.62,41.57,41.61,30300.0,38.1376,38.1651,38.1192,38.1559,30300.0
2014-12-08 14:50:00,41.61,41.69,41.61,41.64,17500.0,38.1559,38.2293,38.1559,38.1834,17500.0
2014-12-08 15:00:00,41.63,41.65,41.57,41.59,23000.0,38.1742,38.1926,38.1192,38.1376,23000.0
2014-12-08 15:10:00,41.58,41.63,41.57,41.57,33100.0,38.1284,38.1742,38.1192,38.1192,33100.0
2014-12-08 15:20:00,41.57,41.68,41.57,41.63,34400.0,38.1192,38.2201,38.1192,38.1742,34400.0
2014-12-08 15:30:00,41.63,41.64,41.48,41.52,66100.0,38.1742,38.1834,38.0367,38.0734,66100.0
2014-12-08 15:40:00,41.51,41.54,41.43,41.44,140600.0,38.0642,38.0917,37.9908,38.0,140600.0
2014-12-08 15:50:00,41.43,41.54,41.41,41.52,221100.0,37.9908,38.0917,37.9725,38.0734,221100.0
2014-12-09 09:30:00,40.99,41.4,40.98,41.22,105500.0,37.5874,37.9633,37.5782,37.7983,105500.0
2014-12-09 09:40:00,41.22,41.39,41.2,41.39,37600.0,37.7983,37.9542,37.7799,37.9542,37600.0
2014-12-09 09:50:00,41.38,41.38,41.23,41.29,20200.0,37.945,37.945,37.8075,37.8625,20200.0
2014-12-09 10:00:00,41.31,41.32,41.19,41.29,17600.0,37.8808,37.89,37.7708,37.8625,17600.0
2014-12-09 10:10:00,41.3,41.36,41.26,41.28,23800.0,37.8716,37.9267,37.835,37.8533,23800.0
2014-12-09 10:20:00,41.27,41.3,41.11,41.18,19700.0,37.8441,37.8716,37.6974,37.7616,19700.0
2014-12-09 10:30:00,41.16,41.2,41.07,41.17,21000.0,37.7433,37.7799,37.6607,37.7524,21000.0
2014-12-09 10:40:00,41.15,41.24,41.15,41.24,33400.0,37.7341,37.8166,37.7341,37.8166,33400.0
2014-12-09 10:50:00,41.24,41.24,41.12,41.12,25300.0,37.8166,37.8166,37.7066,37.7066,25300.0
2014-12-09 11:00:00,41.12,41.13,41.03,41.03,24000.0,37.7066,37.7158,37.6241,37.6241,24000.0
2014-12-09 11:10:00,41.03,41.07,41.0,41.03,30300.0,37.6241,37.6607,37.5965,37.6241,30300.0
2014-12-09 11:20:00,41.03,41.14,40.99,41.09,31600.0,37.6241,37.7249,37.5874,37.6791,31600.0
2014-12-09 11:30:00,41.09,41.1,41.06,41.09,37900.0,37.6791,37.6882,37.6516,37.6791,37900.0
2014-12-09 11:40:00,41.1,41.13,41.05,41.08,28100.0,37.6882,37.7158,37.6424,37.6699,28100.0
2014-12-09 11:50:00,41.08,41.12,41.07,41.08,13700.0,37.6699,37.7066,37.6607,37.6699,13700.0
2014-12-09 12:00:00,41.08,41.14,41.01,41.12,16800.0,37.6699,37.7249,37.6057,37.7066,16800.0
2014-12-09 12:10:00,41.13,41.15,41.09,41.11,15100.0,37.7158,37.7341,37.6791,37.6974,15100.0
2014-12-09 12:20:00,41.11,41.11,41.03,41.05,35300.0,37.6974,37.6974,37.6241,37.6424,35300.0
2014-12-09 12:30:00,41.04,41.18,41.03,41.18,26800.0,37.6332,37.7616,37.6241,37.7616,26800.0
2014-12-09 12:40:00,41.19,41.21,41.14,41.18,27200.0,37.7708,37.7891,37.7249,37.7616,27200.0
2014-12-09 12:50:00,41.18,41.23,41.14,41.23,18800.0,37.7616,37.8075,37.7249,37.8075,18800.0
2014-12-09 13:00:00,41.25,41.27,41.19,41.27,19400.0,37.8258,37.8441,37.7708,37.8441,19400.0
2014-12-09 13:10:00,41.27,41.35,41.27,41.28,29700.0,37.8441,37.9175,37.8441,37.8533,29700.0
2014-12-09 13:20:00,41.28,41.3,41.22,41.25,26900.0,37.8533,37.8716,37.7983,37.8258,26900.0
2014-12-09 13:30:00,41.25,41.34,41.23,41.34,37000.0,37.8258,37.9083,37.8075,37.9083,37000.0
2014-12-09 13:40:00,41.34,41.34,41.3,41.3,30800.0,37.9083,37.9083,37.8716,37.8716,30800.0
2014-12-09 13:50:00,41.31,41.31,41.24,41.29,41000.0,37.8808,37.8808,37.8166,37.8625,41000.0
2014-12-09 14:00:00,41.28,41.34,41.25,41.34,39000.0,37.8533,37.9083,37.8258,37.9083,39000.0
2014-12-09 14:10:00,41.34,41.37,41.28,41.31,26100.0,37.9083,37.9358,37.8533,37.8808,26100.0
2014-12-09 14:20:00,41.32,41.43,41.31,41.43,46200.0,37.89,37.9908,37.8808,37.9908,46200.0
2014-12-09 14:30:00,41.42,41.42,41.24,41.29,33100.0,37.9817,37.9817,37.8166,37.8625,33100.0
2014-12-09 14:40:00,41.29,41.36,41.29,41.32,26400.0,37.8625,37.9267,37.8625,37.89,26400.0
2014-12-09 14:50:00,41.33,41.35,41.25,41.3,38000.0,37.8992,37.9175,37.8258,37.8716,38000.0
2014-12-09 15:00:00,41.3,41.36,41.29,41.29,39400.0,37.8716,37.9267,37.8625,37.8625,39400.0
2014-12-09 15:10:00,41.29,41.34,41.26,41.28,75000.0,37.8625,37.9083,37.835,37.8533,75000.0
2014-12-09 15:20:00,41.27,41.33,41.25,41.28,72400.0,37.8441,37.8992,37.8258,37.8533,72400.0
2014-12-09 15:30:00,41.27,41.32,41.24,41.3,67800.0,37.8441,37.89,37.8166,37.8716,67800.0
2014-12-09 15:40:00,41.3,41.39,41.29,41.39,74600.0,37.8716,37.9542,37.8625,37.9542,74600.0
2014-12-09 15:50:00,41.39,41.41,41.36,41.4,162500.0,37.9542,37.9725,37.9267,37.9633,162500.0
2014-12-10 09:30:00,41.36,41.36,41.07,41.15,72000.0,37.9267,37.9267,37.6607,37.7341,72000.0
2014-12-10 09:40:00,41.15,41.21,40.95,40.98,45500.0,37.7341,37.7891,37.5507,37.5782,45500.0
2014-12-10 09:50:00,40.97,41.0,40.88,40.91,52900.0,37.569,37.5965,37.4865,37.514,52900.0
2014-12-10 10:00:00,40.91,40.93,40.78,40.8,46600.0,37.514,37.5324,37.3948,37.4131,46600.0
2014-12-10 10:10:00,40.8,40.89,40.77,40.88,46500.0,37.4131,37.4957,37.3856,37.4865,46500.0
2014-12-10 10:20:00,40.87,40.9,40.77,40.78,41300.0,37.4773,37.5048,37.3856,37.3948,41300.0
2014-12-10 10:30:00,40.77,40.77,40.64,40.68,49100.0,37.3856,37.3856,37.2664,37.3031,49100.0
2014-12-10 10:40:00,40.67,40.68,40.6,40.6,100400.0,37.2939,37.3031,37.2297,37.2297,100400.0
2014-12-10 10:50:00,40.62,40.88,40.62,40.88,41400.0,37.2481,37.4865,37.2481,37.4865,41400.0
2014-12-10 11:00:00,40.88,40.89,40.81,40.83,27300.0,37.4865,37.4957,37.4223,37.4407,27300.0
2014-12-10 11:10:00,40.84,40.85,40.78,40.8,35900.0,37.4498,37.459,37.3948,37.4131,35900.0
2014-12-10 11:20:00,40.8,40.8,40.76,40.76,52900.0,37.4131,37.4131,37.3765,37.3765,52900.0
2014-12-10 11:30:00,40.76,40.8,40.72,40.8,38600.0,37.3765,37.4131,37.3398,37.4131,38600.0
2014-12-10 11:40:00,40.8,40.8,40.72,40.8,82000.0,37.4131,37.4131,37.3398,37.4131,82000.0
2014-12-10 11:50:00,40.8,40.91,40.79,40.87,34600.0,37.4131,37.514,37.404,37.4773,34600.0
2014-12-10 12:00:00,40.86,40.86,40.74,40.74,20900.0,37.4682,37.4682,37.3581,37.3581,20900.0
2014-12-10 12:10:00,40.74,40.77,40.7,40.77,66600.0,37.3581,37.3856,37.3214,37.3856,66600.0
2014-12-10 12:20:00,40.77,40.8,40.74,40.77,32000.0,37.3856,37.4131,37.3581,37.3856,32000.0
2014-12-10 12:30:00,40.77,40.84,40.7,40.8,43100.0,37.3856,37.4498,37.3214,37.4131,43100.0
2014-12-10 12:40:00,40.79,40.85,40.79,40.82,18000.0,37.404,37.459,37.404,37.4315,18000.0
2014-12-10 12:50:00,40.83,40.87,40.8,40.82,21300.0,37.4407,37.4773,37.4131,37.4315,21300.0
2014-12-10 13:00:00,40.82,40.83,40.78,40.82,20800.0,37.4315,37.4407,37.3948,37.4315,20800.0
2014-12-10 13:10:00,40.83,40.92,40.83,40.9,16400.0,37.4407,37.5232,37.4407,37.5048,16400.0
2014-12-10 13:20:00,40.9,40.93,40.87,40.89,14200.0,37.5048,37.5324,37.4773,37.4957,14200.0
2014-12-10 13:30:00,40.9,40.92,40.83,40.84,17100.0,37.5048,37.5232,37.4407,37.4498,17100.0
2014-12-10 13:40:00,40.85,40.89,40.79,40.79,34100.0,37.459,37.4957,37.404,37.404,34100.0
2014-12-10 13:50:00,40.78,40.83,40.75,40.78,33000.0,37.3948,37.4407,37.3673,37.3948,33000.0
2014-12-10 14:00:00,40.76,40.79,40.72,40.77,37800.0,37.3765,37.404,37.3398,37.3856,37800.0
2014-12-10 14:10:00,40.77,40.77,40.71,40.75,36000.0,37.3856,37.3856,37.3306,37.3673,36000.0
2014-12-10 14:20:00,40.75,40.75,40.64,40.65,50600.0,37.3673,37.3673,37.2664,37.2756,50600.0
2014-12-10 14:30:00,40.66,40.66,40.55,40.55,53000.0,37.2848,37.2848,37.1839,37.1839,53000.0
2014-12-10 14:40:00,40.55,40.62,40.53,40.59,34500.0,37.1839,37.2481,37.1656,37.2206,34500.0
2014-12-10 14:50:00,40.59,40.59,40.44,40.44,34700.0,37.2206,37.2206,37.083,37.083,34700.0
2014-12-10 15:00:00,40.43,40.53,40.39,40.52,43200.0,37.0739,37.1656,37.0372,37.1564,43200.0
2014-12-10 15:10:00,40.52,40.61,40.49,40.59,37700.0,37.1564,37.2389,37.1289,37.2206,37700.0
2014-12-10 15:20:00,40.59,40.64,40.54,40.59,44300.0,37.2206,37.2664,37.1747,37.2206,44300.0
2014-12-10 15:30:00,40.59,40.67,40.5,40.54,70600.0,37.2206,37.2939,37.138,37.1747,70600.0
2014-12-10 15:40:00,40.53,40.53,40.31,40.33,160100.0,37.1656,37.1656,36.9638,36.9822,160100.0
2014-12-10 15:50:00,40.32,40.43,40.31,40.34,222900.0,36.973,37.0739,36.9638,36.9913,222900.0
2014-12-11 09:30:00,40.5,40.91,40.49,40.86,62200.0,37.138,37.514,37.1289,37.4682,62200.0
2014-12-11 09:40:00,40.81,40.93,40.8,40.93,66300.0,37.4223,37.5324,37.4131,37.5324,66300.0
2014-12-11 09:50:00,40.93,41.18,40.93,41.11,43800.0,37.5324,37.7616,37.5324,37.6974,43800.0
2014-12-11 10:00:00,41.07,41.14,41.05,41.08,38700.0,37.6607,37.7249,37.6424,37.6699,38700.0
2014-12-11 10:10:00,41.09,41.12,41.07,41.1,47500.0,37.6791,37.7066,37.6607,37.6882,47500.0
2014-12-11 10:20:00,41.11,41.16,40.97,40.99,64100.0,37.6974,37.7433,37.569,37.5874,64100.0
2014-12-11 10:30:00,40.98,41.12,40.98,41.09,35400.0,37.5782,37.7066,37.5782,37.6791,35400.0
2014-12-11 10:40:00,41.09,41.1,40.97,41.0,25100.0,37.6791,37.6882,37.569,37.5965,25100.0
2014-12-11 10:50:00,41.0,41.01,40.92,40.92,17700.0,37.5965,37.6057,37.5232,37.5232,17700.0
2014-12-11 11:00:00,40.92,40.99,40.88,40.94,25700.0,37.5232,37.5874,37.4865,37.5415,25700.0
2014-12-11 11:10:00,40.93,40.97,40.89,40.92,16600.0,37.5324,37.569,37.4957,37.5232,16600.0
2014-12-11 11:20:00,40.93,40.99,40.89,40.89,18900.0,37.5324,37.5874,37.4957,37.4957,18900.0
2014-12-11 11:30:00,40.9,41.01,40.9,40.99,24100.0,37.5048,37.6057,37.5048,37.5874,24100.0
2014-12-11 11:40:00,40.99,41.01,40.96,40.99,25100.0,37.5874,37.6057,37.5599,37.5874,25100.0
2014-12-11 11:50:00,40.99,41.06,40.99,41.0,36200.0,37.5874,37.6516,37.5874,37.5965,36200.0
2014-12-11 12:00:00,40.99,41.05,40.98,40.99,19600.0,37.5874,37.6424,37.5782,37.5874,19600.0
2014-12-11 12:10:00,41.0,41.04,40.99,41.01,23600.0,37.5965,37.6332,37.5874,37.6057,23600.0
2014-12-11 12:20:00,41.02,41.05,41.02,41.03,9900.0,37.6149,37.6424,37.6149,37.6241,9900.0
2014-12-11 12:30:00,41.03,41.04,40.98,41.01,18600.0,37.6241,37.6332,37.5782,37.6057,18600.0
2014-12-11 12:40:00,41.01,41.06,40.98,41.05,22000.0,37.6057,37.6516,37.5782,37.6424,22000.0
2014-12-11 12:50:00,41.05,41.08,41.01,41.02,14700.0,37.6424,37.6699,37.6057,37.6149,14700.0
2014-12-11 13:00:00,41.01,41.02,40.99,41.0,17600.0,37.6057,37.6149,37.5874,37.5965,17600.0
2014-12-11 13:10:00,41.0,41.02,40.94,40.99,28900.0,37.5965,37.6149,37.5415,37.5874,28900.0
2014-12-11 13:20:00,41.01,41.02,40.93,40.94,13700.0,37.6057,37.6149,37.5324,37.5415,13700.0
2014-12-11 13:30:00,40.94,40.96,40.91,40.93,17400.0,37.5415,37.5599,37.514,37.5324,17400.0
2014-12-11 13:40:00,40.92,40.98,40.92,40.97,9800.0,37.5232,37.5782,37.5232,37.569,9800.0
2014-12-11 13:50:00,40.96,40.97,40.86,40.86,26800.0,37.5599,37.569,37.4682,37.4682,26800.0
2014-12-11 14:00:00,40.86,40.89,40.84,40.87,27900.0,37.4682,37.4957,37.4498,37.4773,27900.0
2014-12-11 14:10:00,40.86,40.86,40.77,40.8,19100.0,37.4682,37.4682,37.3856,37.4131,19100.0
2014-12-11 14:20:00,40.79,40.83,40.71,40.71,17800.0,37.404,37.4407,37.3306,37.3306,17800.0
2014-12-11 14:30:00,40.7,40.75,40.67,40.75,17700.0,37.3214,37.3673,37.2939,37.3673,17700.0
2014-12-11 14:40:00,40.76,40.8,40.63,40.65,25700.0,37.3765,37.4131,37.2573,37.2756,25700.0
2014-12-11 14:50:00,40.64,40.71,40.59,40.61,21400.0,37.2664,37.3306,37.2206,37.2389,21400.0
2014-12-11 15:00:00,40.61,40.72,40.61,40.69,36500.0,37.2389,37.3398,37.2389,37.3123,36500.0
2014-12-11 15:10:00,40.69,40.87,40.69,40.84,38200.0,37.3123,37.4773,37.3123,37.4498,38200.0
2014-12-11 15:20:00,40.83,40.88,40.81,40.85,32700.0,37.4407,37.4865,37.4223,37.459,32700.0
2014-12-11 15:30:00,40.86,40.9,40.76,40.76,67900.0,37.4682,37.5048,37.3765,37.3765,67900.0
2014-12-11 15:40:00,40.76,40.81,40.61,40.61,128800.0,37.3765,37.4223,37.2389,37.2389,128800.0
2014-12-11 15:50:00,40.61,40.65,40.52,40.62,182100.0,37.2389,37.2756,37.1564,37.2481,182100.0
2014-12-12 09:30:00,40.2,40.33,40.12,40.17,114600.0,36.863,36.9822,36.7896,36.8354,114600.0
2014-12-12 09:40:00,40.14,40.29,40.13,40.21,125500.0,36.8079,36.9455,36.7988,36.8721,125500.0
2014-12-12 09:50:00,40.23,40.55,40.2,40.55,30300.0,36.8905,37.1839,36.863,37.1839,30300.0
2014-12-12 10:00:00,40.56,40.62,40.48,40.55,57200.0,37.1931,37.2481,37.1197,37.1839,57200.0
2014-12-12 10:10:00,40.54,40.56,40.35,40.43,23400.0,37.1747,37.1931,37.0005,37.0739,23400.0
2014-12-12 10:20:00,40.44,40.53,40.39,40.5,15400.0,37.083,37.1656,37.0372,37.138,15400.0
2014-12-12 10:30:00,40.48,40.53,40.33,40.36,87400.0,37.1197,37.1656,36.9822,37.0097,87400.0
2014-12-12 10:40:00,40.33,40.34,40.24,40.29,38000.0,36.9822,36.9913,36.8996,36.9455,38000.0
2014-12-12 10:50:00,40.29,40.3,40.1,40.11,65500.0,36.9455,36.9547,36.7713,36.7804,65500.0
2014-12-12 11:00:00,40.1,40.22,40.08,40.22,42300.0,36.7713,36.8813,36.7529,36.8813,42300.0
2014-12-12 11:10:00,40.2,40.2,40.08,40.09,15800.0,36.863,36.863,36.7529,36.7621,15800.0
2014-12-12 11:20:00,40.1,40.16,40.0,40.01,18000.0,36.7713,36.8263,36.6796,36.6887,18000.0
2014-12-12 11:30:00,40.02,40.18,40.01,40.18,17500.0,36.6979,36.8446,36.6887,36.8446,17500.0
2014-12-12 11:40:00,40.21,40.21,40.04,40.06,18400.0,36.8721,36.8721,36.7162,36.7346,18400.0
2014-12-12 11:50:00,40.05,40.1,39.9,39.93,21100.0,36.7254,36.7713,36.5879,36.6154,21100.0
2014-12-12 12:00:00,39.94,40.01,39.9,39.91,18800.0,36.6245,36.6887,36.5879,36.597,18800.0
2014-12-12 12:10:00,39.93,39.95,39.87,39.93,21800.0,36.6154,36.6337,36.5603,36.6154,21800.0
2014-12-12 12:20:00,39.91,40.06,39.87,40.05,20000.0,36.597,36.7346,36.5603,36.7254,20000.0
2014-12-12 12:30:00,40.06,40.1,40.01,40.08,13000.0,36.7346,36.7713,36.6887,36.7529,13000.0
2014-12-12 12:40:00,40.08,40.09,40.02,40.09,11500.0,36.7529,36.7621,36.6979,36.7621,11500.0
2014-12-12 12:50:00,40.08,40.08,39.94,39.96,22400.0,36.7529,36.7529,36.6245,36.6429,22400.0
2014-12-12 13:00:00,39.97,40.06,39.88,40.06,39700.0,36.652,36.7346,36.5695,36.7346,39700.0
2014-12-12 13:10:00,40.07,40.22,40.02,40.21,55600.0,36.7437,36.8813,36.6979,36.8721,55600.0
2014-12-12 13:20:00,40.2,40.23,40.1,40.13,26300.0,36.863,36.8905,36.7713,36.7988,26300.0
2014-12-12 13:30:00,40.13,40.14,40.03,40.09,17800.0,36.7988,36.8079,36.7071,36.7621,17800.0
2014-12-12 13:40:00,40.11,40.11,40.0,40.08,28700.0,36.7804,36.7804,36.6796,36.7529,28700.0
2014-12-12 13:50:00,40.09,40.14,40.05,40.12,41200.0,36.7621,36.8079,36.7254,36.7896,41200.0
2014-12-12 14:00:00,40.11,40.11,40.04,40.06,19300.0,36.7804,36.7804,36.7162,36.7346,19300.0
2014-12-12 14:10:00,40.06,40.06,39.99,39.99,21700.0,36.7346,36.7346,36.6704,36.6704,21700.0
2014-12-12 14:20:00,39.99,40.04,39.93,39.94,21400.0,36.6704,36.7162,36.6154,36.6245,21400.0
2014-12-12 14:30:00,39.94,39.98,39.88,39.91,26100.0,36.6245,36.6612,36.5695,36.597,26100.0
2014-12-12 14:40:00,39.92,39.95,39.88,39.95,26700.0,36.6062,36.6337,36.5695,36.6337,26700.0
2014-12-12 14:50:00,39.95,40.02,39.92,40.02,23900.0,36.6337,36.6979,36.6062,36.6979,23900.0
2014-12-12 15:00:00,40.01,40.06,39.93,39.96,29000.0,36.6887,36.7346,36.6154,36.6429,29000.0
2014-12-12 15:10:00,39.97,39.97,39.91,39.91,32200.0,36.652,36.652,36.597,36.597,32200.0
2014-12-12 15:20:00,39.91,39.95,39.86,39.91,26300.0,36.597,36.6337,36.5512,36.597,26300.0
2014-12-12 15:30:00,39.9,39.9,39.75,39.78,94100.0,36.5879,36.5879,36.4503,36.4778,94100.0
2014-12-12 15:40:00,39.77,39.82,39.74,39.77,251300.0,36.4686,36.5145,36.4411,36.4686,251300.0
2014-12-12 15:50:00,39.77,39.79,39.71,39.73,483000.0,36.4686,36.487,36.4136,36.432,483000.0
2014-12-15 09:30:00,40.07,40.17,39.92,39.98,63600.0,36.7437,36.8354,36.6062,36.6612,63600.0
2014-12-15 09:40:00,39.97,39.98,39.87,39.97,48700.0,36.652,36.6612,36.5603,36.652,48700.0
2014-12-15 09:50:00,39.95,39.97,39.84,39.86,22700.0,36.6337,36.652,36.5328,36.5512,22700.0
2014-12-15 10:00:00,39.87,39.89,39.74,39.84,69200.0,36.5603,36.5787,36.4411,36.5328,69200.0
2014-12-15 10:10:00,39.83,39.88,39.77,39.82,113200.0,36.5237,36.5695,36.4686,36.5145,113200.0
2014-12-15 10:20:00,39.81,39.81,39.64,39.65,99400.0,36.5053,36.5053,36.3494,36.3586,99400.0
2014-12-15 10:30:00,39.64,39.65,39.43,39.45,60300.0,36.3494,36.3586,36.1569,36.1752,60300.0
2014-12-15 10:40:00,39.46,39.53,39.34,39.41,85500.0,36.1844,36.2486,36.0743,36.1385,85500.0
2014-12-15 10:50:00,39.41,39.53,39.38,39.41,119500.0,36.1385,36.2486,36.111,36.1385,119500.0
2014-12-15 11:00:00,39.41,39.41,39.22,39.3,82900.0,36.1385,36.1385,35.9643,36.0377,82900.0
2014-12-15 11:10:00,39.3,39.33,39.14,39.18,53600.0,36.0377,36.0652,35.8909,35.9276,53600.0
2014-12-15 11:20:00,39.18,39.19,39.02,39.08,48700.0,35.9276,35.9368,35.7809,35.8359,48700.0
2014-12-15 11:30:00,39.07,39.17,39.02,39.03,61900.0,35.8268,35.9185,35.7809,35.7901,61900.0
2014-12-15 11:40:00,39.03,39.11,39.02,39.04,44100.0,35.7901,35.8634,35.7809,35.7992,44100.0
2014-12-15 11:50:00,39.04,39.1,38.94,38.94,60300.0,35.7992,35.8543,35.7075,35.7075,60300.0
2014-12-15 12:00:00,38.96,39.07,38.95,39.0,154500.0,35.7259,35.8268,35.7167,35.7626,154500.0
2014-12-15 12:10:00,39.0,39.03,38.94,38.98,64600.0,35.7626,35.7901,35.7075,35.7442,64600.0
2014-12-15 12:20:00,38.98,39.18,38.98,39.16,87800.0,35.7442,35.9276,35.7442,35.9093,87800.0
2014-12-15 12:30:00,39.17,39.21,39.06,39.21,84800.0,35.9185,35.9551,35.8176,35.9551,84800.0
2014-12-15 12:40:00,39.2,39.2,39.04,39.16,128100.0,35.946,35.946,35.7992,35.9093,128100.0
2014-12-15 12:50:00,39.18,39.38,39.16,39.31,31200.0,35.9276,36.111,35.9093,36.0468,31200.0
2014-12-15 13:00:00,39.29,39.38,39.27,39.29,33800.0,36.0285,36.111,36.0102,36.0285,33800.0
2014-12-15 13:10:00,39.29,39.34,39.2,39.28,30300.0,36.0285,36.0743,35.946,36.0193,30300.0
2014-12-15 13:20:00,39.27,39.35,39.18,39.18,22000.0,36.0102,36.0835,35.9276,35.9276,22000.0
2014-12-15 13:30:00,39.2,39.26,39.14,39.22,23300.0,35.946,36.001,35.8909,35.9643,23300.0
2014-12-15 13:40:00,39.21,39.24,39.03,39.04,45800.0,35.9551,35.9826,35.7901,35.7992,45800.0
2014-12-15 13:50:00,39.04,39.12,38.94,39.07,70600.0,35.7992,35.8726,35.7075,35.8268,70600.0
2014-12-15 14:00:00,39.08,39.13,39.02,39.05,38400.0,35.8359,35.8818,35.7809,35.8084,38400.0
2014-12-15 14:10:00,39.06,39.06,38.98,39.03,29400.0,35.8176,35.8176,35.7442,35.7901,29400.0
2014-12-15 14:20:00,39.02,39.19,38.98,39.16,90700.0,35.7809,35.9368,35.7442,35.9093,90700.0
2014-12-15 14:30:00,39.17,39.27,39.09,39.17,105700.0,35.9185,36.0102,35.8451,35.9185,105700.0
2014-12-15 14:40:00,39.19,39.21,38.97,38.98,76000.0,35.9368,35.9551,35.7351,35.7442,76000.0
2014-12-15 14:50:00,38.98,39.04,38.95,38.99,66700.0,35.7442,35.7992,35.7167,35.7534,66700.0
2014-12-15 15:00:00,38.99,39.05,38.97,38.98,139400.0,35.7534,35.8084,35.7351,35.7442,139400.0
2014-12-15 15:10:00,38.98,39.02,38.93,38.96,123500.0,35.7442,35.7809,35.6984,35.7259,123500.0
2014-12-15 15:20:00,38.95,38.96,38.74,38.76,189600.0,35.7167,35.7259,35.5241,35.5425,189600.0
2014-12-15 15:30:00,38.75,38.92,38.71,38.88,166300.0,35.5333,35.6892,35.4966,35.6525,166300.0
2014-12-15 15:40:00,38.88,38.88,38.65,38.75,343700.0,35.6525,35.6525,35.4416,35.5333,343700.0
2014-12-15 15:50:00,38.75,38.76,38.66,38.67,459400.0,35.5333,35.5425,35.4508,35.46,459400.0
2014-12-16 09:30:00,38.3,38.59,38.1,38.3,198400.0,35.1207,35.3866,34.9373,35.1207,198400.0
2014-12-16 09:40:00,38.29,38.61,38.28,38.55,178700.0,35.1115,35.4049,35.1023,35.3499,178700.0
2014-12-16 09:50:00,38.55,38.77,38.54,38.66,64800.0,35.3499,35.5517,35.3408,35.4508,64800.0
2014-12-16 10:00:00,38.63,38.87,38.55,38.56,129600.0,35.4233,35.6434,35.3499,35.3591,129600.0
2014-12-16 10:10:00,38.55,38.72,38.4,38.69,67300.0,35.3499,35.5058,35.2124,35.4783,67300.0
2014-12-16 10:20:00,38.7,38.85,38.62,38.83,136600.0,35.4875,35.625,35.4141,35.6067,136600.0
2014-12-16 10:30:00,38.84,38.85,38.7,38.82,144300.0,35.6158,35.625,35.4875,35.5975,144300.0
2014-12-16 10:40:00,38.81,39.75,38.64,38.75,164300.0,35.5883,36.4503,35.4325,35.5333,164300.0
2014-12-16 10:50:00,38.76,38.96,38.74,38.87,68900.0,35.5425,35.7259,35.5241,35.6434,68900.0
2014-12-16 11:00:00,38.85,38.88,38.81,38.84,29000.0,35.625,35.6525,35.5883,35.6158,29000.0
2014-12-16 11:10:00,38.84,39.03,38.83,39.03,46500.0,35.6158,35.7901,35.6067,35.7901,46500.0
2014-12-16 11:20:00,39.04,39.42,39.02,39.32,101800.0,35.7992,36.1477,35.7809,36.056,101800.0
2014-12-16 11:30:00,39.32,39.42,39.26,39.4,85200.0,36.056,36.1477,36.001,36.1294,85200.0
2014-12-16 11:40:00,39.4,39.48,39.37,39.42,31800.0,36.1294,36.2027,36.1019,36.1477,31800.0
2014-12-16 11:50:00,39.41,39.45,39.32,39.37,28700.0,36.1385,36.1752,36.056,36.1019,28700.0
2014-12-16 12:00:00,39.38,39.41,39.23,39.28,29600.0,36.111,36.1385,35.9735,36.0193,29600.0
2014-12-16 12:10:00,39.27,39.28,39.19,39.21,213500.0,36.0102,36.0193,35.9368,35.9551,213500.0
2014-12-16 12:20:00,39.2,39.22,39.14,39.19,16800.0,35.946,35.9643,35.8909,35.9368,16800.0
2014-12-16 12:30:00,39.18,39.28,39.17,39.26,19300.0,35.9276,36.0193,35.9185,36.001,19300.0
2014-12-16 12:40:00,39.26,39.28,39.04,39.14,20300.0,36.001,36.0193,35.7992,35.8909,20300.0
2014-12-16 12:50:00,39.16,39.18,39.06,39.06,27400.0,35.9093,35.9276,35.8176,35.8176,27400.0
2014-12-16 13:00:00,39.05,39.12,38.91,38.92,22400.0,35.8084,35.8726,35.68,35.6892,22400.0
2014-12-16 13:10:00,38.91,38.96,38.73,38.78,55300.0,35.68,35.7259,35.515,35.5608,55300.0
2014-12-16 13:20:00,38.77,38.82,38.69,38.81,77500.0,35.5517,35.5975,35.4783,35.5883,77500.0
2014-12-16 13:30:00,38.81,38.93,38.78,38.93,44400.0,35.5883,35.6984,35.5608,35.6984,44400.0
2014-12-16 13:40:00,38.93,39.04,38.89,38.94,17700.0,35.6984,35.7992,35.6617,35.7075,17700.0
2014-12-16 13:50:00,38.93,39.04,38.91,38.93,23900.0,35.6984,35.7992,35.68,35.6984,23900.0
2014-12-16 14:00:00,38.95,39.06,38.85,39.04,62100.0,35.7167,35.8176,35.625,35.7992,62100.0
2014-12-16 14:10:00,39.03,39.13,39.01,39.11,38900.0,35.7901,35.8818,35.7717,35.8634,38900.0
2014-12-16 14:20:00,39.11,39.19,39.1,39.12,54800.0,35.8634,35.9368,35.8543,35.8726,54800.0
2014-12-16 14:30:00,39.11,39.17,39.03,39.13,52100.0,35.8634,35.9185,35.7901,35.8818,52100.0
2014-12-16 14:40:00,39.11,39.2,39.05,39.06,33200.0,35.8634,35.946,35.8084,35.8176,33200.0
2014-12-16 14:50:00,39.05,39.05,38.93,39.04,30600.0,35.8084,35.8084,35.6984,35.7992,30600.0
2014-12-16 15:00:00,39.05,39.09,38.88,38.95,113100.0,35.8084,35.8451,35.6525,35.7167,113100.0
2014-12-16 15:10:00,38.94,38.97,38.77,38.8,198100.0,35.7075,35.7351,35.5517,35.5792,198100.0
2014-12-16 15:20:00,38.79,38.8,38.58,38.62,126300.0,35.57,35.5792,35.3774,35.4141,126300.0
2014-12-16 15:30:00,38.63,38.74,38.54,38.55,141400.0,35.4233,35.5241,35.3408,35.3499,141400.0
2014-12-16 15:40:00,38.55,38.62,38.46,38.58,337300.0,35.3499,35.4141,35.2674,35.3774,337300.0
2014-12-16 15:50:00,38.57,38.61,38.46,38.47,277500.0,35.3683,35.4049,35.2674,35.2766,277500.0
2014-12-17 09:30:00,38.34,38.4,38.09,38.34,175500.0,35.1574,35.2124,34.9281,35.1574,175500.0
2014-12-17 09:40:00,38.38,38.62,38.27,38.54,62500.0,35.194,35.4141,35.0932,35.3408,62500.0
2014-12-17 09:50:00,38.55,38.7,38.52,38.68,14800.0,35.3499,35.4875,35.3224,35.4691,14800.0
2014-12-17 10:00:00,38.69,38.72,38.51,38.53,24600.0,35.4783,35.5058,35.3132,35.3316,24600.0
2014-12-17 10:10:00,38.53,38.64,38.5,38.61,52700.0,35.3316,35.4325,35.3041,35.4049,52700.0
2014-12-17 10:20:00,38.61,38.61,38.47,38.52,44200.0,35.4049,35.4049,35.2766,35.3224,44200.0
2014-12-17 10:30:00,38.52,38.65,38.49,38.62,51500.0,35.3224,35.4416,35.2949,35.4141,51500.0
2014-12-17 10:40:00,38.63,38.71,38.61,38.69,37700.0,35.4233,35.4966,35.4049,35.4783,37700.0
2014-12-17 10:50:00,38.68,38.85,38.68,38.84,67600.0,35.4691,35.625,35.4691,35.6158,67600.0
2014-12-17 11:00:00,38.84,38.93,38.83,38.9,72900.0,35.6158,35.6984,35.6067,35.6709,72900.0
2014-12-17 11:10:00,38.89,38.93,38.75,38.81,43100.0,35.6617,35.6984,35.5333,35.5883,43100.0
2014-12-17 11:20:00,38.82,38.94,38.8,38.89,35400.0,35.5975,35.7075,35.5792,35.6617,35400.0
2014-12-17 11:30:00,38.89,39.0,38.84,38.98,38800.0,35.6617,35.7626,35.6158,35.7442,38800.0
2014-12-17 11:40:00,38.98,39.03,38.92,38.95,61400.0,35.7442,35.7901,35.6892,35.7167,61400.0
2014-12-17 11:50:00,38.97,39.08,38.94,39.07,19900.0,35.7351,35.8359,35.7075,35.8268,19900.0
2014-12-17 12:00:00,39.05,39.05,38.87,38.89,31400.0,35.8084,35.8084,35.6434,35.6617,31400.0
2014-12-17 12:10:00,38.9,38.9,38.81,38.83,34800.0,35.6709,35.6709,35.5883,35.6067,34800.0
2014-12-17 12:20:00,38.83,38.86,38.75,38.79,37400.0,35.6067,35.6342,35.5333,35.57,37400.0
2014-12-17 12:30:00,38.78,38.92,38.78,38.83,30400.0,35.5608,35.6892,35.5608,35.6067,30400.0
2014-12-17 12:40:00,38.82,38.93,38.82,38.91,21900.0,35.5975,35.6984,35.5975,35.68,21900.0
2014-12-17 12:50:00,38.92,39.05,38.92,38.96,22800.0,35.6892,35.8084,35.6892,35.7259,22800.0
2014-12-17 13:00:00,38.95,39.01,38.94,38.99,17600.0,35.7167,35.7717,35.7075,35.7534,17600.0
2014-12-17 13:10:00,39.01,39.02,38.96,38.99,12400.0,35.7717,35.7809,35.7259,35.7534,12400.0
2014-12-17 13:20:00,39.01,39.05,38.96,39.03,23300.0,35.7717,35.8084,35.7259,35.7901,23300.0
2014-12-17 13:30:00,39.02,39.05,38.96,39.05,31900.0,35.7809,35.8084,35.7259,35.8084,31900.0
2014-12-17 13:40:00,39.05,39.12,39.05,39.06,61800.0,35.8084,35.8726,35.8084,35.8176,61800.0
2014-12-17 13:50:00,39.05,39.38,39.05,39.29,50800.0,35.8084,36.111,35.8084,36.0285,50800.0
2014-12-17 14:00:00,39.28,39.75,39.22,39.45,144900.0,36.0193,36.4503,35.9643,36.1752,144900.0
2014-12-17 14:10:00,39.43,39.66,39.42,39.48,95100.0,36.1569,36.3678,36.1477,36.2027,95100.0
2014-12-17 14:20:00,39.46,39.48,39.39,39.41,33800.0,36.1844,36.2027,36.1202,36.1385,33800.0
2014-12-17 14:30:00,39.42,39.45,39.27,39.42,34700.0,36.1477,36.1752,36.0102,36.1477,34700.0
2014-12-17 14:40:00,39.43,39.46,39.29,39.39,158000.0,36.1569,36.1844,36.0285,36.1202,158000.0
2014-12-17 14:50:00,39.38,39.47,39.29,39.37,66600.0,36.111,36.1936,36.0285,36.1019,66600.0
2014-12-17 15:00:00,39.36,39.43,39.22,39.4,90400.0,36.0927,36.1569,35.9643,36.1294,90400.0
2014-12-17 15:10:00,39.4,39.58,39.39,39.57,58000.0,36.1294,36.2944,36.1202,36.2852,58000.0
2014-12-17 15:20:00,39.57,39.72,39.44,39.69,75900.0,36.2852,36.4228,36.166,36.3953,75900.0
2014-12-17 15:30:00,39.68,39.79,39.66,39.78,169200.0,36.3861,36.487,36.3678,36.4778,169200.0
2014-12-17 15:40:00,39.77,39.99,39.77,39.91,259600.0,36.4686,36.6704,36.4686,36.597,259600.0
2014-12-17 15:50:00,39.93,39.93,39.72,39.77,353300.0,36.6154,36.6154,36.4228,36.4686,353300.0
2014-12-18 09:30:00,40.47,40.48,40.2,40.43,78700.0,37.1105,37.1197,36.863,37.0739,78700.0
2014-12-18 09:40:00,40.45,40.62,40.41,40.62,64100.0,37.0922,37.2481,37.0555,37.2481,64100.0
2014-12-18 09:50:00,40.62,40.8,40.52,40.74,27800.0,37.2481,37.4131,37.1564,37.3581,27800.0
2014-12-18 10:00:00,40.75,40.76,40.62,40.72,36000.0,37.3673,37.3765,37.2481,37.3398,36000.0
2014-12-18 10:10:00,40.73,40.8,40.69,40.7,44100.0,37.349,37.4131,37.3123,37.3214,44100.0
2014-12-18 10:20:00,40.7,40.71,40.56,40.59,29400.0,37.3214,37.3306,37.1931,37.2206,29400.0
2014-12-18 10:30:00,40.6,40.61,40.44,40.45,27100.0,37.2297,37.2389,37.083,37.0922,27100.0
2014-12-18 10:40:00,40.46,40.46,40.34,40.4,44700.0,37.1014,37.1014,36.9913,37.0464,44700.0
2014-12-18 10:50:00,40.4,40.43,40.26,40.26,138200.0,37.0464,37.0739,36.918,36.918,138200.0
2014-12-18 11:00:00,40.26,40.31,40.11,40.14,98300.0,36.918,36.9638,36.7804,36.8079,98300.0
2014-12-18 11:10:00,40.14,40.27,40.12,40.24,27200.0,36.8079,36.9271,36.7896,36.8996,27200.0
2014-12-18 11:20:00,40.24,40.44,40.22,40.35,100000.0,36.8996,37.083,36.8813,37.0005,100000.0
2014-12-18 11:30:00,40.35,40.49,40.33,40.49,31000.0,37.0005,37.1289,36.9822,37.1289,31000.0
2014-12-18 11:40:00,40.48,40.55,40.43,40.48,37500.0,37.1197,37.1839,37.0739,37.1197,37500.0
2014-12-18 11:50:00,40.48,40.51,40.43,40.48,41700.0,37.1197,37.1472,37.0739,37.1197,41700.0
2014-12-18 12:00:00,40.48,40.5,40.44,40.48,34300.0,37.1197,37.138,37.083,37.1197,34300.0
2014-12-18 12:10:00,40.48,40.5,40.45,40.5,23500.0,37.1197,37.138,37.0922,37.138,23500.0
2014-12-18 12:20:00,40.5,40.5,40.41,40.45,36700.0,37.138,37.138,37.0555,37.0922,36700.0
2014-12-18 12:30:00,40.45,40.49,40.43,40.45,39900.0,37.0922,37.1289,37.0739,37.0922,39900.0
2014-12-18 12:40:00,40.45,40.55,40.45,40.55,32700.0,37.0922,37.1839,37.0922,37.1839,32700.0
2014-12-18 12:50:00,40.54,40.55,40.49,40.52,25600.0,37.1747,37.1839,37.1289,37.1564,25600.0
2014-12-18 13:00:00,40.52,40.53,40.45,40.47,58100.0,37.1564,37.1656,37.0922,37.1105,58100.0
2014-12-18 13:10:00,40.48,40.51,40.44,40.47,38600.0,37.1197,37.1472,37.083,37.1105,38600.0
2014-12-18 13:20:00,40.48,40.53,40.47,40.48,35800.0,37.1197,37.1656,37.1105,37.1197,35800.0
2014-12-18 13:30:00,40.48,40.5,40.44,40.45,36400.0,37.1197,37.138,37.083,37.0922,36400.0
2014-12-18 13:40:00,40.45,40.5,40.44,40.48,40200.0,37.0922,37.138,37.083,37.1197,40200.0
2014-12-18 13:50:00,40.48,40.52,40.47,40.48,18400.0,37.1197,37.1564,37.1105,37.1197,18400.0
2014-12-18 14:00:00,40.48,40.49,40.42,40.42,37400.0,37.1197,37.1289,37.0647,37.0647,37400.0
2014-12-18 14:10:00,40.42,40.47,40.42,40.47,48900.0,37.0647,37.1105,37.0647,37.1105,48900.0
2014-12-18 14:20:00,40.49,40.49,40.4,40.41,37600.0,37.1289,37.1289,37.0464,37.0555,37600.0
2014-12-18 14:30:00,40.4,40.46,40.37,40.45,106700.0,37.0464,37.1014,37.0188,37.0922,106700.0
2014-12-18 14:40:00,40.44,40.44,40.32,40.32,90300.0,37.083,37.083,36.973,36.973,90300.0
2014-12-18 14:50:00,40.33,40.44,40.33,40.41,46600.0,36.9822,37.083,36.9822,37.0555,46600.0
2014-12-18 15:00:00,40.42,40.51,40.39,40.44,89200.0,37.0647,37.1472,37.0372,37.083,89200.0
2014-12-18 15:10:00,40.44,40.45,40.38,40.41,101700.0,37.083,37.0922,37.028,37.0555,101700.0
2014-12-18 15:20:00,40.41,40.45,40.39,40.45,56100.0,37.0555,37.0922,37.0372,37.0922,56100.0
2014-12-18 15:30:00,40.43,40.5,40.41,40.48,73800.0,37.0739,37.138,37.0555,37.1197,73800.0
2014-12-18 15:40:00,40.48,40.57,40.47,40.54,125800.0,37.1197,37.2022,37.1105,37.1747,125800.0
2014-12-18 15:50:00,40.53,40.7,40.53,40.7,417900.0,37.1656,37.3214,37.1656,37.3214,417900.0
2014-12-19 09:30:00,40.9,41.13,40.86,41.01,556400.0,37.5048,37.7158,37.4682,37.6057,556400.0
2014-12-19 09:40:00,41.01,41.08,40.96,41.05,27200.0,37.6057,37.6699,37.5599,37.6424,27200.0
2014-12-19 09:50:00,41.06,41.24,41.03,41.24,28000.0,37.6516,37.8166,37.6241,37.8166,28000.0
2014-12-19 10:00:00,41.24,41.34,41.14,41.24,97500.0,37.8166,37.9083,37.7249,37.8166,97500.0
2014-12-19 10:10:00,41.24,41.27,41.15,41.24,48200.0,37.8166,37.8441,37.7341,37.8166,48200.0
2014-12-19 10:20:00,41.22,41.24,41.15,41.21,51200.0,37.7983,37.8166,37.7341,37.7891,51200.0
2014-12-19 10:30:00,41.22,41.22,41.15,41.19,38800.0,37.7983,37.7983,37.7341,37.7708,38800.0
2014-12-19 10:40:00,41.18,41.23,41.09,41.09,49800.0,37.7616,37.8075,37.6791,37.6791,49800.0
2014-12-19 10:50:00,41.1,41.22,41.09,41.19,38500.0,37.6882,37.7983,37.6791,37.7708,38500.0
2014-12-19 11:00:00,41.2,41.25,41.16,41.2,63500.0,37.7799,37.8258,37.7433,37.7799,63500.0
2014-12-19 11:10:00,41.19,41.23,41.16,41.19,39500.0,37.7708,37.8075,37.7433,37.7708,39500.0
2014-12-19 11:20:00,41.19,41.24,41.18,41.22,61000.0,37.7708,37.8166,37.7616,37.7983,61000.0
2014-12-19 11:30:00,41.22,41.23,41.18,41.19,48200.0,37.7983,37.8075,37.7616,37.7708,48200.0
2014-12-19 11:40:00,41.2,41.22,41.17,41.19,24600.0,37.7799,37.7983,37.7524,37.7708,24600.0
2014-12-19 11:50:00,41.19,41.21,41.15,41.16,24000.0,37.7708,37.7891,37.7341,37.7433,24000.0
2014-12-19 12:00:00,41.16,41.16,41.06,41.08,31500.0,37.7433,37.7433,37.6516,37.6699,31500.0
2014-12-19 12:10:00,41.07,41.08,41.0,41.02,21700.0,37.6607,37.6699,37.5965,37.6149,21700.0
2014-12-19 12:20:00,41.02,41.03,40.99,41.01,31100.0,37.6149,37.6241,37.5874,37.6057,31100.0
2014-12-19 12:30:00,41.01,41.05,40.99,41.03,43300.0,37.6057,37.6424,37.5874,37.6241,43300.0
2014-12-19 12:40:00,41.04,41.06,41.02,41.06,12100.0,37.6332,37.6516,37.6149,37.6516,12100.0
2014-12-19 12:50:00,41.05,41.09,41.01,41.03,35900.0,37.6424,37.6791,37.6057,37.6241,35900.0
2014-12-19 13:00:00,41.02,41.04,41.0,41.04,17100.0,37.6149,37.6332,37.5965,37.6332,17100.0
2014-12-19 13:10:00,41.03,41.07,41.02,41.05,44600.0,37.6241,37.6607,37.6149,37.6424,44600.0
2014-12-19 13:20:00,41.06,41.11,41.03,41.1,57900.0,37.6516,37.6974,37.6241,37.6882,57900.0
2014-12-19 13:30:00,41.11,41.17,41.1,41.12,41300.0,37.6974,37.7524,37.6882,37.7066,41300.0
2014-12-19 13:40:00,41.12,41.12,41.08,41.09,31900.0,37.7066,37.7066,37.6699,37.6791,31900.0
2014-12-19 13:50:00,41.09,41.1,41.06,41.08,37200.0,37.6791,37.6882,37.6516,37.6699,37200.0
2014-12-19 14:00:00,41.09,41.14,41.03,41.12,71900.0,37.6791,37.7249,37.6241,37.7066,71900.0
2014-12-19 14:10:00,41.12,41.22,41.1,41.21,130900.0,37.7066,37.7983,37.6882,37.7891,130900.0
2014-12-19 14:20:00,41.21,41.25,41.17,41.25,55300.0,37.7891,37.8258,37.7524,37.8258,55300.0
2014-12-19 14:30:00,41.24,41.29,41.24,41.26,29400.0,37.8166,37.8625,37.8166,37.835,29400.0
2014-12-19 14:40:00,41.26,41.31,41.25,41.3,62700.0,37.835,37.8808,37.8258,37.8716,62700.0
2014-12-19 14:50:00,41.3,41.35,41.27,41.3,102000.0,37.8716,37.9175,37.8441,37.8716,102000.0
2014-12-19 15:00:00,41.3,41.31,41.21,41.26,51000.0,37.8716,37.8808,37.7891,37.835,51000.0
2014-12-19 15:10:00,41.25,41.3,41.19,41.27,38500.0,37.8258,37.8716,37.7708,37.8441,38500.0
2014-12-19 15:20:00,41.28,41.3,41.27,41.3,47900.0,37.8533,37.8716,37.8441,37.8716,47900.0
2014-12-19 15:30:00,41.3,41.37,41.29,41.32,69300.0,37.8716,37.9358,37.8625,37.89,69300.0
2014-12-19 15:40:00,41.33,41.38,41.28,41.37,120200.0,37.8992,37.945,37.8533,37.9358,120200.0
2014-12-19 15:50:00,41.37,41.43,41.31,41.37,353300.0,37.9358,37.9908,37.8808,37.9358,353300.0
2014-12-22 09:30:00,41.38,41.6,41.38,41.55,68800.0,37.945,38.1467,37.945,38.1009,68800.0
2014-12-22 09:40:00,41.55,41.67,41.5,41.6,20100.0,38.1009,38.2109,38.055,38.1467,20100.0
2014-12-22 09:50:00,41.58,41.66,41.55,41.66,33000.0,38.1284,38.2018,38.1009,38.2018,33000.0
2014-12-22 10:00:00,41.66,41.71,41.6,41.7,60000.0,38.2018,38.2476,38.1467,38.2384,60000.0
2014-12-22 10:10:00,41.69,41.73,41.66,41.71,22600.0,38.2293,38.2659,38.2018,38.2476,22600.0
2014-12-22 10:20:00,41.71,41.72,41.66,41.67,22200.0,38.2476,38.2568,38.2018,38.2109,22200.0
2014-12-22 10:30:00,41.68,41.69,41.57,41.61,33200.0,38.2201,38.2293,38.1192,38.1559,33200.0
2014-12-22 10:40:00,41.61,41.63,41.59,41.61,30600.0,38.1559,38.1742,38.1376,38.1559,30600.0
2014-12-22 10:50:00,41.61,41.67,41.61,41.63,15000.0,38.1559,38.2109,38.1559,38.1742,15000.0
2014-12-22 11:00:00,41.63,41.63,41.55,41.57,42000.0,38.1742,38.1742,38.1009,38.1192,42000.0
2014-12-22 11:10:00,41.57,41.62,41.56,41.56,43700.0,38.1192,38.1651,38.1101,38.1101,43700.0
2014-12-22 11:20:00,41.55,41.65,41.54,41.64,20600.0,38.1009,38.1926,38.0917,38.1834,20600.0
2014-12-22 11:30:00,41.65,41.68,41.57,41.58,24200.0,38.1926,38.2201,38.1192,38.1284,24200.0
2014-12-22 11:40:00,41.58,41.6,41.56,41.56,28000.0,38.1284,38.1467,38.1101,38.1101,28000.0
2014-12-22 11:50:00,41.55,41.57,41.52,41.54,26400.0,38.1009,38.1192,38.0734,38.0917,26400.0
2014-12-22 12:00:00,41.54,41.55,41.47,41.54,21300.0,38.0917,38.1009,38.0275,38.0917,21300.0
2014-12-22 12:10:00,41.54,41.57,41.53,41.57,14300.0,38.0917,38.1192,38.0825,38.1192,14300.0
2014-12-22 12:20:00,41.57,41.59,41.56,41.57,19500.0,38.1192,38.1376,38.1101,38.1192,19500.0
2014-12-22 12:30:00,41.58,41.58,41.52,41.55,23700.0,38.1284,38.1284,38.0734,38.1009,23700.0
2014-12-22 12:40:00,41.55,41.67,41.55,41.66,17800.0,38.1009,38.2109,38.1009,38.2018,17800.0
2014-12-22 12:50:00,41.66,41.71,41.66,41.69,9400.0,38.2018,38.2476,38.2018,38.2293,9400.0
2014-12-22 13:00:00,41.7,41.71,41.64,41.65,14500.0,38.2384,38.2476,38.1834,38.1926,14500.0
2014-12-22 13:10:00,41.64,41.66,41.63,41.64,14100.0,38.1834,38.2018,38.1742,38.1834,14100.0
2014-12-22 13:20:00,41.65,41.69,41.61,41.67,24100.0,38.1926,38.2293,38.1559,38.2109,24100.0
2014-12-22 13:30:00,41.67,41.67,41.63,41.65,11400.0,38.2109,38.2109,38.1742,38.1926,11400.0
2014-12-22 13:40:00,41.64,41.7,41.63,41.67,17800.0,38.1834,38.2384,38.1742,38.2109,17800.0
2014-12-22 13:50:00,41.67,41.67,41.64,41.67,20400.0,38.2109,38.2109,38.1834,38.2109,20400.0
2014-12-22 14:00:00,41.67,41.69,41.64,41.69,20200.0,38.2109,38.2293,38.1834,38.2293,20200.0
2014-12-22 14:10:00,41.67,41.74,41.64,41.7,42700.0,38.2109,38.2751,38.1834,38.2384,42700.0
2014-12-22 14:20:00,41.7,41.74,41.7,41.74,21000.0,38.2384,38.2751,38.2384,38.2751,21000.0
2014-12-22 14:30:00,41.74,41.87,41.74,41.76,66300.0,38.2751,38.3943,38.2751,38.2935,66300.0
2014-12-22 14:40:00,41.75,41.78,41.72,41.74,22600.0,38.2843,38.3118,38.2568,38.2751,22600.0
2014-12-22 14:50:00,41.74,41.74,41.68,41.71,24100.0,38.2751,38.2751,38.2201,38.2476,24100.0
2014-12-22 15:00:00,41.71,41.74,41.68,41.7,25100.0,38.2476,38.2751,38.2201,38.2384,25100.0
2014-12-22 15:10:00,41.71,41.75,41.69,41.74,36200.0,38.2476,38.2843,38.2293,38.2751,36200.0
2014-12-22 15:20:00,41.75,41.82,41.75,41.8,43800.0,38.2843,38.3485,38.2843,38.3301,43800.0
2014-12-22 15:30:00,41.8,41.83,41.77,41.8,64400.0,38.3301,38.3576,38.3026,38.3301,64400.0
2014-12-22 15:40:00,41.8,41.86,41.77,41.81,99700.0,38.3301,38.3852,38.3026,38.3393,99700.0
2014-12-22 15:50:00,41.82,41.88,41.78,41.87,163800.0,38.3485,38.4035,38.3118,38.3943,163800.0
2014-12-23 09:30:00,41.98,42.01,41.87,41.91,51400.0,38.4952,38.5227,38.3943,38.431,51400.0
2014-12-23 09:40:00,41.89,41.92,41.78,41.82,13600.0,38.4127,38.4402,38.3118,38.3485,13600.0
2014-12-23 09:50:00,41.85,41.9,41.78,41.78,15600.0,38.376,38.4218,38.3118,38.3118,15600.0
2014-12-23 10:00:00,41.78,41.82,41.73,41.8,20600.0,38.3118,38.3485,38.2659,38.3301,20600.0
2014-12-23 10:10:00,41.81,41.83,41.78,41.8,44500.0,38.3393,38.3576,38.3118,38.3301,44500.0
2014-12-23 10:20:00,41.8,41.91,41.8,41.85,28600.0,38.3301,38.431,38.3301,38.376,28600.0
2014-12-23 10:30:00,41.85,41.86,41.7,41.7,51400.0,38.376,38.3852,38.2384,38.2384,51400.0
2014-12-23 10:40:00,41.69,41.7,41.55,41.55,32000.0,38.2293,38.2384,38.1009,38.1009,32000.0
2014-12-23 10:50:00,41.55,41.62,41.52,41.62,17400.0,38.1009,38.1651,38.0734,38.1651,17400.0
2014-12-23 11:00:00,41.62,41.67,41.62,41.66,11500.0,38.1651,38.2109,38.1651,38.2018,11500.0
2014-12-23 11:10:00,41.66,41.69,41.64,41.69,12600.0,38.2018,38.2293,38.1834,38.2293,12600.0
2014-12-23 11:20:00,41.7,41.73,41.68,41.7,19000.0,38.2384,38.2659,38.2201,38.2384,19000.0
2014-12-23 11:30:00,41.7,41.73,41.66,41.66,21200.0,38.2384,38.2659,38.2018,38.2018,21200.0
2014-12-23 11:40:00,41.66,41.67,41.58,41.59,65700.0,38.2018,38.2109,38.1284,38.1376,65700.0
2014-12-23 11:50:00,41.59,41.6,41.53,41.53,21900.0,38.1376,38.1467,38.0825,38.0825,21900.0
2014-12-23 12:00:00,41.53,41.53,41.44,41.44,21900.0,38.0825,38.0825,38.0,38.0,21900.0
2014-12-23 12:10:00,41.45,41.51,41.44,41.51,7600.0,38.0092,38.0642,38.0,38.0642,7600.0
2014-12-23 12:20:00,41.51,41.52,41.48,41.48,11300.0,38.0642,38.0734,38.0367,38.0367,11300.0
2014-12-23 12:30:00,41.48,41.52,41.47,41.52,9700.0,38.0367,38.0734,38.0275,38.0734,9700.0
2014-12-23 12:40:00,41.51,41.64,41.51,41.63,17600.0,38.0642,38.1834,38.0642,38.1742,17600.0
2014-12-23 12:50:00,41.62,41.65,41.61,41.61,45700.0,38.1651,38.1926,38.1559,38.1559,45700.0
2014-12-23 13:00:00,41.61,41.61,41.58,41.58,36300.0,38.1559,38.1559,38.1284,38.1284,36300.0
2014-12-23 13:10:00,41.58,41.58,40.55,41.52,105900.0,38.1284,38.1284,37.1839,38.0734,105900.0
2014-12-23 13:20:00,41.51,41.52,41.46,41.46,29900.0,38.0642,38.0734,38.0184,38.0184,29900.0
2014-12-23 13:30:00,41.47,41.48,41.39,41.4,79500.0,38.0275,38.0367,37.9542,37.9633,79500.0
2014-12-23 13:40:00,41.4,41.47,41.4,41.46,35000.0,37.9633,38.0275,37.9633,38.0184,35000.0
2014-12-23 13:50:00,41.47,41.5,41.46,41.46,23000.0,38.0275,38.055,38.0184,38.0184,23000.0
2014-12-23 14:00:00,41.47,41.48,41.45,41.46,10000.0,38.0275,38.0367,38.0092,38.0184,10000.0
2014-12-23 14:10:00,41.46,41.48,41.42,41.43,27700.0,38.0184,38.0367,37.9817,37.9908,27700.0
2014-12-23 14:20:00,41.44,41.44,41.39,41.41,33000.0,38.0,38.0,37.9542,37.9725,33000.0
2014-12-23 14:30:00,41.42,41.45,41.4,41.41,142900.0,37.9817,38.0092,37.9633,37.9725,142900.0
2014-12-23 14:40:00,41.42,41.46,41.4,41.43,31100.0,37.9817,38.0184,37.9633,37.9908,31100.0
2014-12-23 14:50:00,41.44,41.53,41.44,41.53,21300.0,38.0,38.0825,38.0,38.0825,21300.0
2014-12-23 15:00:00,41.52,41.6,41.52,41.58,38300.0,38.0734,38.1467,38.0734,38.1284,38300.0
2014-12-23 15:10:00,41.57,41.57,41.44,41.46,60300.0,38.1192,38.1192,38.0,38.0184,60300.0
2014-12-23 15:20:00,41.47,41.48,41.41,41.42,140200.0,38.0275,38.0367,37.9725,37.9817,140200.0
2014-12-23 15:30:00,41.42,41.45,41.4,41.45,65100.0,37.9817,38.0092,37.9633,38.0092,65100.0
2014-12-23 15:40:00,41.45,41.46,41.38,41.4,88300.0,38.0092,38.0184,37.945,37.9633,88300.0
2014-12-23 15:50:00,41.4,41.43,41.36,41.38,153000.0,37.9633,37.9908,37.9267,37.945,153000.0
2014-12-24 09:30:00,41.42,41.53,41.11,41.12,184300.0,37.9817,38.0825,37.6974,37.7066,184300.0
2014-12-24 09:40:00,41.14,41.14,40.97,41.01,111300.0,37.7249,37.7249,37.569,37.6057,111300.0
2014-12-24 09:50:00,41.01,41.02,40.97,40.99,40200.0,37.6057,37.6149,37.569,37.5874,40200.0
2014-12-24 10:00:00,40.99,41.1,40.96,41.1,62500.0,37.5874,37.6882,37.5599,37.6882,62500.0
2014-12-24 10:10:00,41.09,41.25,40.98,41.17,346200.0,37.6791,37.8258,37.5782,37.7524,346200.0
2014-12-24 10:20:00,41.17,41.33,41.14,41.23,59000.0,37.7524,37.8992,37.7249,37.8075,59000.0
2014-12-24 10:30:00,41.24,41.37,41.24,41.33,95800.0,37.8166,37.9358,37.8166,37.8992,95800.0
2014-12-24 10:40:00,41.32,41.39,41.25,41.26,35000.0,37.89,37.9542,37.8258,37.835,35000.0
2014-12-24 10:50:00,41.26,41.26,41.13,41.14,42000.0,37.835,37.835,37.7158,37.7249,42000.0
2014-12-24 11:00:00,41.14,41.16,41.06,41.06,55300.0,37.7249,37.7433,37.6516,37.6516,55300.0
2014-12-24 11:10:00,41.07,41.12,41.07,41.1,21100.0,37.6607,37.7066,37.6607,37.6882,21100.0
2014-12-24 11:20:00,41.1,41.12,41.1,41.11,15600.0,37.6882,37.7066,37.6882,37.6974,15600.0
2014-12-24 11:30:00,41.12,41.28,41.11,41.28,22900.0,37.7066,37.8533,37.6974,37.8533,22900.0
2014-12-24 11:40:00,41.28,41.36,41.28,41.36,17200.0,37.8533,37.9267,37.8533,37.9267,17200.0
2014-12-24 11:50:00,41.37,41.39,41.33,41.33,12500.0,37.9358,37.9542,37.8992,37.8992,12500.0
2014-12-24 12:00:00,41.33,41.39,41.33,41.38,11900.0,37.8992,37.9542,37.8992,37.945,11900.0
2014-12-24 12:10:00,41.38,41.41,41.35,41.36,16300.0,37.945,37.9725,37.9175,37.9267,16300.0
2014-12-24 12:20:00,41.37,41.37,41.3,41.31,15600.0,37.9358,37.9358,37.8716,37.8808,15600.0
2014-12-24 12:30:00,41.31,41.33,41.29,41.31,15400.0,37.8808,37.8992,37.8625,37.8808,15400.0
2014-12-24 12:40:00,41.3,41.31,41.23,41.23,40500.0,37.8716,37.8808,37.8075,37.8075,40500.0
2014-12-24 12:50:00,41.24,41.24,41.12,41.13,73600.0,37.8166,37.8166,37.7066,37.7158,73600.0
2014-12-26 09:30:00,41.34,41.47,41.29,41.4,21800.0,37.9083,38.0275,37.8625,37.9633,21800.0
2014-12-26 09:40:00,41.4,41.42,41.35,41.42,8400.0,37.9633,37.9817,37.9175,37.9817,8400.0
2014-12-26 09:50:00,41.42,41.47,41.41,41.42,8100.0,37.9817,38.0275,37.9725,37.9817,8100.0
2014-12-26 10:00:00,41.43,41.51,41.43,41.5,10000.0,37.9908,38.0642,37.9908,38.055,10000.0
2014-12-26 10:10:00,41.5,41.53,41.47,41.48,9400.0,38.055,38.0825,38.0275,38.0367,9400.0
2014-12-26 10:20:00,41.48,41.52,41.48,41.5,4700.0,38.0367,38.0734,38.0367,38.055,4700.0
2014-12-26 10:30:00,41.51,41.53,41.5,41.5,14600.0,38.0642,38.0825,38.055,38.055,14600.0
2014-12-26 10:40:00,41.5,41.56,41.47,41.54,9000.0,38.055,38.1101,38.0275,38.0917,9000.0
2014-12-26 10:50:00,41.54,41.54,41.44,41.45,9100.0,38.0917,38.0917,38.0,38.0092,9100.0
2014-12-26 11:00:00,41.45,41.48,41.44,41.47,6600.0,38.0092,38.0367,38.0,38.0275,6600.0
2014-12-26 11:10:00,41.46,41.47,41.44,41.46,7300.0,38.0184,38.0275,38.0,38.0184,7300.0
2014-12-26 11:20:00,41.46,41.48,41.45,41.47,4700.0,38.0184,38.0367,38.0092,38.0275,4700.0
2014-12-26 11:30:00,41.47,41.48,41.46,41.47,4600.0,38.0275,38.0367,38.0184,38.0275,4600.0
2014-12-26 11:40:00,41.47,41.49,41.47,41.48,6300.0,38.0275,38.0459,38.0275,38.0367,6300.0
2014-12-26 11:50:00,41.49,41.52,41.49,41.51,7100.0,38.0459,38.0734,38.0459,38.0642,7100.0
2014-12-26 12:00:00,41.51,41.53,41.51,41.51,8800.0,38.0642,38.0825,38.0642,38.0642,8800.0
2014-12-26 12:10:00,41.5,41.51,41.47,41.49,12400.0,38.055,38.0642,38.0275,38.0459,12400.0
2014-12-26 12:20:00,41.5,41.51,41.46,41.46,6800.0,38.055,38.0642,38.0184,38.0184,6800.0
2014-12-26 12:30:00,41.47,41.48,41.43,41.43,5100.0,38.0275,38.0367,37.9908,37.9908,5100.0
2014-12-26 12:40:00,41.43,41.43,41.4,41.41,4500.0,37.9908,37.9908,37.9633,37.9725,4500.0
2014-12-26 12:50:00,41.4,41.41,41.39,41.41,4400.0,37.9633,37.9725,37.9542,37.9725,4400.0
2014-12-26 13:00:00,41.41,41.41,41.36,41.36,7300.0,37.9725,37.9725,37.9267,37.9267,7300.0
2014-12-26 13:10:00,41.37,41.38,41.35,41.36,4500.0,37.9358,37.945,37.9175,37.9267,4500.0
2014-12-26 13:20:00,41.36,41.39,41.36,41.37,3800.0,37.9267,37.9542,37.9267,37.9358,3800.0
2014-12-26 13:30:00,41.37,41.39,41.36,41.38,7400.0,37.9358,37.9542,37.9267,37.945,7400.0
2014-12-26 13:40:00,41.37,41.38,41.36,41.37,3700.0,37.9358,37.945,37.9267,37.9358,3700.0
2014-12-26 13:50:00,41.37,41.41,41.36,41.41,7900.0,37.9358,37.9725,37.9267,37.9725,7900.0
2014-12-26 14:00:00,41.41,41.41,41.38,41.4,5400.0,37.9725,37.9725,37.945,37.9633,5400.0
2014-12-26 14:10:00,41.41,41.42,41.38,41.41,8200.0,37.9725,37.9817,37.945,37.9725,8200.0
2014-12-26 14:20:00,41.4,41.44,41.4,41.4,25100.0,37.9633,38.0,37.9633,37.9633,25100.0
2014-12-26 14:30:00,41.42,41.44,41.4,41.44,15500.0,37.9817,38.0,37.9633,38.0,15500.0
2014-12-26 14:40:00,41.44,41.49,41.44,41.49,8700.0,38.0,38.0459,38.0,38.0459,8700.0
2014-12-26 14:50:00,41.48,41.5,41.47,41.49,6800.0,38.0367,38.055,38.0275,38.0459,6800.0
2014-12-26 15:00:00,41.49,41.51,41.49,41.5,8400.0,38.0459,38.0642,38.0459,38.055,8400.0
2014-12-26 15:10:00,41.5,41.54,41.49,41.54,11400.0,38.055,38.0917,38.0459,38.0917,11400.0
2014-12-26 15:20:00,41.54,41.57,41.53,41.57,16800.0,38.0917,38.1192,38.0825,38.1192,16800.0
2014-12-26 15:30:00,41.56,41.56,41.48,41.49,19400.0,38.1101,38.1101,38.0367,38.0459,19400.0
2014-12-26 15:40:00,41.48,41.48,41.44,41.44,31500.0,38.0367,38.0367,38.0,38.0,31500.0
2014-12-26 15:50:00,41.45,41.45,41.36,41.39,83700.0,38.0092,38.0092,37.9267,37.9542,83700.0
2014-12-29 09:30:00,41.36,41.57,41.32,41.51,297000.0,37.9267,38.1192,37.89,38.0642,297000.0
2014-12-29 09:40:00,41.54,41.56,41.5,41.51,17100.0,38.0917,38.1101,38.055,38.0642,17100.0
2014-12-29 09:50:00,41.54,41.57,41.44,41.46,15100.0,38.0917,38.1192,38.0,38.0184,15100.0
2014-12-29 10:00:00,41.47,41.47,41.32,41.41,18800.0,38.0275,38.0275,37.89,37.9725,18800.0
2014-12-29 10:10:00,41.39,41.44,41.37,41.4,10200.0,37.9542,38.0,37.9358,37.9633,10200.0
2014-12-29 10:20:00,41.4,41.4,41.36,41.36,6900.0,37.9633,37.9633,37.9267,37.9267,6900.0
2014-12-29 10:30:00,41.37,41.45,41.36,41.43,9200.0,37.9358,38.0092,37.9267,37.9908,9200.0
2014-12-29 10:40:00,41.41,41.43,41.39,41.41,5400.0,37.9725,37.9908,37.9542,37.9725,5400.0
2014-12-29 10:50:00,41.41,41.44,41.38,41.4,10800.0,37.9725,38.0,37.945,37.9633,10800.0
2014-12-29 11:00:00,41.4,41.43,41.39,41.43,6700.0,37.9633,37.9908,37.9542,37.9908,6700.0
2014-12-29 11:10:00,41.44,41.46,41.39,41.41,8100.0,38.0,38.0184,37.9542,37.9725,8100.0
2014-12-29 11:20:00,41.41,41.41,41.37,41.39,8200.0,37.9725,37.9725,37.9358,37.9542,8200.0
2014-12-29 11:30:00,41.39,41.41,41.36,41.37,6500.0,37.9542,37.9725,37.9267,37.9358,6500.0
2014-12-29 11:40:00,41.36,41.39,41.35,41.36,12300.0,37.9267,37.9542,37.9175,37.9267,12300.0
2014-12-29 11:50:00,41.36,41.39,41.35,41.38,11400.0,37.9267,37.9542,37.9175,37.945,11400.0
2014-12-29 12:00:00,41.37,41.4,41.36,41.37,7300.0,37.9358,37.9633,37.9267,37.9358,7300.0
2014-12-29 12:10:00,41.38,41.38,41.35,41.37,4500.0,37.945,37.945,37.9175,37.9358,4500.0
2014-12-29 12:20:00,41.38,41.39,41.35,41.36,7700.0,37.945,37.9542,37.9175,37.9267,7700.0
2014-12-29 12:30:00,41.36,41.37,41.32,41.35,9000.0,37.9267,37.9358,37.89,37.9175,9000.0
2014-12-29 12:40:00,41.35,41.38,41.35,41.36,7300.0,37.9175,37.945,37.9175,37.9267,7300.0
2014-12-29 12:50:00,41.36,41.36,41.33,41.33,10500.0,37.9267,37.9267,37.8992,37.8992,10500.0
2014-12-29 13:00:00,41.32,41.34,41.31,41.32,12600.0,37.89,37.9083,37.8808,37.89,12600.0
2014-12-29 13:10:00,41.32,41.4,41.32,41.4,7100.0,37.89,37.9633,37.89,37.9633,7100.0
2014-12-29 13:20:00,41.4,41.42,41.38,41.39,8700.0,37.9633,37.9817,37.945,37.9542,8700.0
2014-12-29 13:30:00,41.39,41.41,41.37,41.4,5300.0,37.9542,37.9725,37.9358,37.9633,5300.0
2014-12-29 13:40:00,41.39,41.41,41.38,41.39,7900.0,37.9542,37.9725,37.945,37.9542,7900.0
2014-12-29 13:50:00,41.39,41.39,41.36,41.37,6900.0,37.9542,37.9542,37.9267,37.9358,6900.0
2014-12-29 14:00:00,41.37,41.38,41.34,41.36,8500.0,37.9358,37.945,37.9083,37.9267,8500.0
2014-12-29 14:10:00,41.37,41.39,41.36,41.37,10100.0,37.9358,37.9542,37.9267,37.9358,10100.0
2014-12-29 14:20:00,41.37,41.43,41.36,41.42,11800.0,37.9358,37.9908,37.9267,37.9817,11800.0
2014-12-29 14:30:00,41.42,41.44,41.41,41.44,9600.0,37.9817,38.0,37.9725,38.0,9600.0
2014-12-29 14:40:00,41.44,41.47,41.44,41.45,14300.0,38.0,38.0275,38.0,38.0092,14300.0
2014-12-29 14:50:00,41.44,41.47,41.42,41.47,19400.0,38.0,38.0275,37.9817,38.0275,19400.0
2014-12-29 15:00:00,41.45,41.46,41.43,41.45,12600.0,38.0092,38.0184,37.9908,38.0092,12600.0
2014-12-29 15:10:00,41.45,41.46,41.43,41.43,17000.0,38.0092,38.0184,37.9908,37.9908,17000.0
2014-12-29 15:20:00,41.44,41.45,41.4,41.41,15400.0,38.0,38.0092,37.9633,37.9725,15400.0
2014-12-29 15:30:00,41.41,41.43,41.39,41.43,22900.0,37.9725,37.9908,37.9542,37.9908,22900.0
2014-12-29 15:40:00,41.43,41.43,41.39,41.39,38300.0,37.9908,37.9908,37.9542,37.9542,38300.0
2014-12-29 15:50:00,41.39,41.4,41.32,41.34,114100.0,37.9542,37.9633,37.89,37.9083,114100.0
2014-12-30 09:30:00,41.21,41.54,41.14,41.48,332100.0,37.7891,38.0917,37.7249,38.0367,332100.0
2014-12-30 09:40:00,41.54,41.54,41.45,41.49,7200.0,38.0917,38.0917,38.0092,38.0459,7200.0
2014-12-30 09:50:00,41.48,41.5,41.36,41.38,11000.0,38.0367,38.055,37.9267,37.945,11000.0
2014-12-30 10:00:00,41.4,41.4,41.23,41.26,17800.0,37.9633,37.9633,37.8075,37.835,17800.0
2014-12-30 10:10:00,41.27,41.46,41.27,41.46,11000.0,37.8441,38.0184,37.8441,38.0184,11000.0
2014-12-30 10:20:00,41.44,41.47,41.42,41.43,10100.0,38.0,38.0275,37.9817,37.9908,10100.0
2014-12-30 10:30:00,41.43,41.45,41.42,41.45,6100.0,37.9908,38.0092,37.9817,38.0092,6100.0
2014-12-30 10:40:00,41.44,41.44,41.41,41.44,12800.0,38.0,38.0,37.9725,38.0,12800.0
2014-12-30 10:50:00,41.44,41.54,41.44,41.51,12000.0,38.0,38.0917,38.0,38.0642,12000.0
2014-12-30 11:00:00,41.52,41.53,41.44,41.48,9800.0,38.0734,38.0825,38.0,38.0367,9800.0
2014-12-30 11:10:00,41.48,41.54,41.47,41.54,12300.0,38.0367,38.0917,38.0275,38.0917,12300.0
2014-12-30 11:20:00,41.54,41.59,41.54,41.58,12700.0,38.0917,38.1376,38.0917,38.1284,12700.0
2014-12-30 11:30:00,41.58,41.58,41.55,41.55,9200.0,38.1284,38.1284,38.1009,38.1009,9200.0
2014-12-30 11:40:00,41.54,41.58,41.53,41.57,16200.0,38.0917,38.1284,38.0825,38.1192,16200.0
2014-12-30 11:50:00,41.56,41.57,41.52,41.53,6800.0,38.1101,38.1192,38.0734,38.0825,6800.0
2014-12-30 12:00:00,41.53,41.57,41.53,41.56,12000.0,38.0825,38.1192,38.0825,38.1101,12000.0
2014-12-30 12:10:00,41.55,41.56,41.51,41.51,8900.0,38.1009,38.1101,38.0642,38.0642,8900.0
2014-12-30 12:20:00,41.52,41.52,41.47,41.49,7700.0,38.0734,38.0734,38.0275,38.0459,7700.0
2014-12-30 12:30:00,41.5,41.52,41.44,41.44,10200.0,38.055,38.0734,38.0,38.0,10200.0
2014-12-30 12:40:00,41.45,41.45,41.4,41.44,13200.0,38.0092,38.0092,37.9633,38.0,13200.0
2014-12-30 12:50:00,41.45,41.45,41.42,41.43,6300.0,38.0092,38.0092,37.9817,37.9908,6300.0
2014-12-30 13:00:00,41.42,41.43,41.38,41.4,9400.0,37.9817,37.9908,37.945,37.9633,9400.0
2014-12-30 13:10:00,41.41,41.43,41.4,41.4,5000.0,37.9725,37.9908,37.9633,37.9633,5000.0
2014-12-30 13:20:00,41.4,41.41,41.34,41.34,10900.0,37.9633,37.9725,37.9083,37.9083,10900.0
2014-12-30 13:30:00,41.34,41.39,41.34,41.39,57600.0,37.9083,37.9542,37.9083,37.9542,57600.0
2014-12-30 13:40:00,41.38,41.39,41.29,41.32,22200.0,37.945,37.9542,37.8625,37.89,22200.0
2014-12-30 13:50:00,41.33,41.34,41.3,41.33,15400.0,37.8992,37.9083,37.8716,37.8992,15400.0
2014-12-30 14:00:00,41.33,41.38,41.32,41.37,67200.0,37.8992,37.945,37.89,37.9358,67200.0
2014-12-30 14:10:00,41.37,41.37,41.35,41.36,8400.0,37.9358,37.9358,37.9175,37.9267,8400.0
2014-12-30 14:20:00,41.37,41.38,41.35,41.36,8500.0,37.9358,37.945,37.9175,37.9267,8500.0
2014-12-30 14:30:00,41.36,41.43,41.35,41.42,20400.0,37.9267,37.9908,37.9175,37.9817,20400.0
2014-12-30 14:40:00,41.43,41.49,41.43,41.47,13500.0,37.9908,38.0459,37.9908,38.0275,13500.0
2014-12-30 14:50:00,41.47,41.48,41.4,41.41,16100.0,38.0275,38.0367,37.9633,37.9725,16100.0
2014-12-30 15:00:00,41.42,41.46,41.4,41.45,24600.0,37.9817,38.0184,37.9633,38.0092,24600.0
2014-12-30 15:10:00,41.42,41.43,41.37,41.39,21000.0,37.9817,37.9908,37.9358,37.9542,21000.0
2014-12-30 15:20:00,41.39,41.39,41.37,41.38,12400.0,37.9542,37.9542,37.9358,37.945,12400.0
2014-12-30 15:30:00,41.38,41.41,41.36,41.41,28000.0,37.945,37.9725,37.9267,37.9725,28000.0
2014-12-30 15:40:00,41.41,41.41,41.32,41.39,61800.0,37.9725,37.9725,37.89,37.9542,61800.0
2014-12-30 15:50:00,41.38,41.38,41.33,41.37,191500.0,37.945,37.945,37.8992,37.9358,191500.0
2014-12-31 09:30:00,41.39,41.48,41.3,41.34,72500.0,37.9542,38.0367,37.8716,37.9083,72500.0
2014-12-31 09:40:00,41.32,41.38,41.22,41.38,11800.0,37.89,37.945,37.7983,37.945,11800.0
2014-12-31 09:50:00,41.37,41.46,41.37,41.4,9900.0,37.9358,38.0184,37.9358,37.9633,9900.0
2014-12-31 10:00:00,41.39,41.43,41.33,41.36,8500.0,37.9542,37.9908,37.8992,37.9267,8500.0
2014-12-31 10:10:00,41.37,41.4,41.35,41.39,9300.0,37.9358,37.9633,37.9175,37.9542,9300.0
2014-12-31 10:20:00,41.4,41.46,41.4,41.43,8700.0,37.9633,38.0184,37.9633,37.9908,8700.0
2014-12-31 10:30:00,41.45,41.5,41.43,41.48,9200.0,38.0092,38.055,37.9908,38.0367,9200.0
2014-12-31 10:40:00,41.48,41.49,41.46,41.48,11900.0,38.0367,38.0459,38.0184,38.0367,11900.0
2014-12-31 10:50:00,41.49,41.6,41.48,41.57,15800.0,38.0459,38.1467,38.0367,38.1192,15800.0
2014-12-31 11:00:00,41.57,41.71,41.56,41.7,101800.0,38.1192,38.2476,38.1101,38.2384,101800.0
2014-12-31 11:10:00,41.71,41.79,41.64,41.65,97600.0,38.2476,38.321,38.1834,38.1926,97600.0
2014-12-31 11:20:00,41.66,41.68,41.63,41.66,10300.0,38.2018,38.2201,38.1742,38.2018,10300.0
2014-12-31 11:30:00,41.66,41.68,41.56,41.66,73400.0,38.2018,38.2201,38.1101,38.2018,73400.0
2014-12-31 11:40:00,41.66,41.69,41.61,41.69,19100.0,38.2018,38.2293,38.1559,38.2293,19100.0
2014-12-31 11:50:00,41.69,41.71,41.65,41.7,10600.0,38.2293,38.2476,38.1926,38.2384,10600.0
2014-12-31 12:00:00,41.7,41.73,41.62,41.66,24300.0,38.2384,38.2659,38.1651,38.2018,24300.0
2014-12-31 12:10:00,41.67,41.67,41.58,41.58,11800.0,38.2109,38.2109,38.1284,38.1284,11800.0
2014-12-31 12:20:00,41.59,41.59,41.44,41.54,31000.0,38.1376,38.1376,38.0,38.0917,31000.0
2014-12-31 12:30:00,41.54,41.56,41.48,41.52,13200.0,38.0917,38.1101,38.0367,38.0734,13200.0
2014-12-31 12:40:00,41.52,41.52,41.43,41.43,10400.0,38.0734,38.0734,37.9908,37.9908,10400.0
2014-12-31 12:50:00,41.43,41.45,41.41,41.44,8300.0,37.9908,38.0092,37.9725,38.0,8300.0
2014-12-31 13:00:00,41.44,41.54,41.42,41.5,10700.0,38.0,38.0917,37.9817,38.055,10700.0
2014-12-31 13:10:00,41.51,41.52,41.44,41.48,7600.0,38.0642,38.0734,38.0,38.0367,7600.0
2014-12-31 13:20:00,41.49,41.5,41.44,41.47,12100.0,38.0459,38.055,38.0,38.0275,12100.0
2014-12-31 13:30:00,41.48,41.52,41.48,41.51,13200.0,38.0367,38.0734,38.0367,38.0642,13200.0
2014-12-31 13:40:00,41.51,41.57,41.51,41.54,10500.0,38.0642,38.1192,38.0642,38.0917,10500.0
2014-12-31 13:50:00,41.52,41.52,41.44,41.49,9000.0,38.0734,38.0734,38.0,38.0459,9000.0
2014-12-31 14:00:00,41.49,41.5,41.4,41.41,14500.0,38.0459,38.055,37.9633,37.9725,14500.0
2014-12-31 14:10:00,41.41,41.41,41.33,41.35,18200.0,37.9725,37.9725,37.8992,37.9175,18200.0
2014-12-31 14:20:00,41.36,41.42,41.33,41.41,37900.0,37.9267,37.9817,37.8992,37.9725,37900.0
2014-12-31 14:30:00,41.41,41.42,41.28,41.29,24400.0,37.9725,37.9817,37.8533,37.8625,24400.0
2014-12-31 14:40:00,41.29,41.31,41.25,41.27,17500.0,37.8625,37.8808,37.8258,37.8441,17500.0
2014-12-31 14:50:00,41.27,41.31,41.25,41.25,14200.0,37.8441,37.8808,37.8258,37.8258,14200.0
2014-12-31 15:00:00,41.26,41.26,41.2,41.21,15700.0,37.835,37.835,37.7799,37.7891,15700.0
2014-12-31 15:10:00,41.21,41.29,41.2,41.29,22300.0,37.7891,37.8625,37.7799,37.8625,22300.0
2014-12-31 15:20:00,41.29,41.31,41.27,41.28,17700.0,37.8625,37.8808,37.8441,37.8533,17700.0
2014-12-31 15:30:00,41.28,41.3,41.17,41.18,35300.0,37.8533,37.8716,37.7524,37.7616,35300.0
2014-12-31 15:40:00,41.17,41.18,41.0,41.01,102100.0,37.7524,37.7616,37.5965,37.6057,102100.0
2014-12-31 15:50:00,41.0,41.02,40.9,40.94,158800.0,37.5965,37.6149,37.5048,37.5415,158800.0
2015-01-02 09:30:00,41.18,41.31,40.94,41.03,87600.0,37.8547,37.9742,37.6341,37.7168,87600.0
2015-01-02 09:40:00,41.11,41.31,40.95,41.03,79100.0,37.7904,37.9742,37.6433,37.7168,79100.0
2015-01-02 09:50:00,41.01,41.11,41.0,41.09,24600.0,37.6984,37.7904,37.6892,37.772,24600.0
2015-01-02 10:00:00,41.08,41.08,40.9,40.92,24000.0,37.7628,37.7628,37.5973,37.6157,24000.0
2015-01-02 10:10:00,40.94,41.01,40.87,40.89,55000.0,37.6341,37.6984,37.5697,37.5881,55000.0
2015-01-02 10:20:00,40.85,41.0,40.84,40.98,26100.0,37.5514,37.6892,37.5422,37.6709,26100.0
2015-01-02 10:30:00,40.97,40.97,40.77,40.78,24600.0,37.6617,37.6617,37.4778,37.487,24600.0
2015-01-02 10:40:00,40.76,40.76,40.56,40.71,27500.0,37.4686,37.4686,37.2848,37.4227,27500.0
2015-01-02 10:50:00,40.71,40.77,40.62,40.73,17500.0,37.4227,37.4778,37.3399,37.441,17500.0
2015-01-02 11:00:00,40.73,40.73,40.61,40.63,20000.0,37.441,37.441,37.3307,37.3491,20000.0
2015-01-02 11:10:00,40.64,40.64,40.52,40.55,30300.0,37.3583,37.3583,37.248,37.2756,30300.0
2015-01-02 11:20:00,40.54,40.68,40.5,40.6,63300.0,37.2664,37.3951,37.2296,37.3215,63300.0
2015-01-02 11:30:00,40.61,40.67,40.6,40.64,15500.0,37.3307,37.3859,37.3215,37.3583,15500.0
2015-01-02 11:40:00,40.63,40.65,40.52,40.55,61600.0,37.3491,37.3675,37.248,37.2756,61600.0
2015-01-02 11:50:00,40.54,40.6,40.48,40.59,13300.0,37.2664,37.3215,37.2112,37.3123,13300.0
2015-01-02 12:00:00,40.58,40.65,40.57,40.62,10200.0,37.3032,37.3675,37.294,37.3399,10200.0
2015-01-02 12:10:00,40.64,40.66,40.57,40.62,28300.0,37.3583,37.3767,37.294,37.3399,28300.0
2015-01-02 12:20:00,40.63,40.65,40.6,40.63,5000.0,37.3491,37.3675,37.3215,37.3491,5000.0
2015-01-02 12:30:00,40.61,40.67,40.59,40.67,9200.0,37.3307,37.3859,37.3123,37.3859,9200.0
2015-01-02 12:40:00,40.67,40.69,40.54,40.54,18300.0,37.3859,37.4043,37.2664,37.2664,18300.0
2015-01-02 12:50:00,40.54,40.62,40.52,40.53,7400.0,37.2664,37.3399,37.248,37.2572,7400.0
2015-01-02 13:00:00,40.54,40.57,40.51,40.52,8000.0,37.2664,37.294,37.2388,37.248,8000.0
2015-01-02 13:10:00,40.52,40.52,40.43,40.48,29900.0,37.248,37.248,37.1653,37.2112,29900.0
2015-01-02 13:20:00,40.47,40.56,40.43,40.43,14100.0,37.202,37.2848,37.1653,37.1653,14100.0
2015-01-02 13:30:00,40.44,40.46,40.37,40.44,13600.0,37.1745,37.1928,37.1101,37.1745,13600.0
2015-01-02 13:40:00,40.45,40.46,40.38,40.44,13600.0,37.1837,37.1928,37.1193,37.1745,13600.0
2015-01-02 13:50:00,40.44,40.55,40.43,40.47,22100.0,37.1745,37.2756,37.1653,37.202,22100.0
2015-01-02 14:00:00,40.47,40.55,40.45,40.55,19900.0,37.202,37.2756,37.1837,37.2756,19900.0
2015-01-02 14:10:00,40.56,40.6,40.49,40.49,23400.0,37.2848,37.3215,37.2204,37.2204,23400.0
2015-01-02 14:20:00,40.49,40.6,40.48,40.55,18400.0,37.2204,37.3215,37.2112,37.2756,18400.0
2015-01-02 14:30:00,40.53,40.55,40.48,40.53,36000.0,37.2572,37.2756,37.2112,37.2572,36000.0
2015-01-02 14:40:00,40.53,40.55,40.47,40.5,32500.0,37.2572,37.2756,37.202,37.2296,32500.0
2015-01-02 14:50:00,40.52,40.52,40.46,40.46,40800.0,37.248,37.248,37.1928,37.1928,40800.0
2015-01-02 15:00:00,40.47,40.54,40.45,40.54,19400.0,37.202,37.2664,37.1837,37.2664,19400.0
2015-01-02 15:10:00,40.52,40.53,40.42,40.46,27500.0,37.248,37.2572,37.1561,37.1928,27500.0
2015-01-02 15:20:00,40.47,40.55,40.47,40.52,24400.0,37.202,37.2756,37.202,37.248,24400.0
2015-01-02 15:30:00,40.53,40.6,40.5,40.57,36700.0,37.2572,37.3215,37.2296,37.294,36700.0
2015-01-02 15:40:00,40.57,40.67,40.56,40.65,70200.0,37.294,37.3859,37.2848,37.3675,70200.0
2015-01-02 15:50:00,40.65,40.67,40.55,40.57,158200.0,37.3675,37.3859,37.2756,37.294,158200.0
2015-01-05 09:30:00,40.32,40.35,40.04,40.25,82200.0,37.0641,37.0917,36.8068,36.9998,82200.0
2015-01-05 09:40:00,40.23,40.46,40.22,40.26,85100.0,36.9814,37.1928,36.9722,37.009,85100.0
2015-01-05 09:50:00,40.27,40.27,39.98,40.09,46700.0,37.0182,37.0182,36.7516,36.8527,46700.0
2015-01-05 10:00:00,40.07,40.26,40.01,40.19,61600.0,36.8343,37.009,36.7792,36.9446,61600.0
2015-01-05 10:10:00,40.2,40.29,40.17,40.22,33400.0,36.9538,37.0366,36.9263,36.9722,33400.0
2015-01-05 10:20:00,40.22,40.36,40.17,40.25,24500.0,36.9722,37.1009,36.9263,36.9998,24500.0
2015-01-05 10:30:00,40.24,40.24,40.1,40.14,25600.0,36.9906,36.9906,36.8619,36.8987,25600.0
2015-01-05 10:40:00,40.14,40.17,40.0,40.17,26900.0,36.8987,36.9263,36.77,36.9263,26900.0
2015-01-05 10:50:00,40.16,40.19,40.09,40.09,19600.0,36.9171,36.9446,36.8527,36.8527,19600.0
2015-01-05 11:00:00,40.07,40.1,40.01,40.05,30500.0,36.8343,36.8619,36.7792,36.816,30500.0
2015-01-05 11:10:00,40.05,40.11,39.97,39.99,36000.0,36.816,36.8711,36.7424,36.7608,36000.0
2015-01-05 11:20:00,39.98,40.14,39.98,40.1,19200.0,36.7516,36.8987,36.7516,36.8619,19200.0
2015-01-05 11:30:00,40.11,40.2,40.07,40.17,25700.0,36.8711,36.9538,36.8343,36.9263,25700.0
2015-01-05 11:40:00,40.17,40.31,40.17,40.28,22300.0,36.9263,37.055,36.9263,37.0274,22300.0
2015-01-05 11:50:00,40.29,40.31,40.2,40.23,24000.0,37.0366,37.055,36.9538,36.9814,24000.0
2015-01-05 12:00:00,40.23,40.25,40.19,40.2,20900.0,36.9814,36.9998,36.9446,36.9538,20900.0
2015-01-05 12:10:00,40.2,40.23,40.15,40.19,27600.0,36.9538,36.9814,36.9079,36.9446,27600.0
2015-01-05 12:20:00,40.19,40.22,40.05,40.05,21900.0,36.9446,36.9722,36.816,36.816,21900.0
2015-01-05 12:30:00,40.05,40.05,39.95,40.03,20300.0,36.816,36.816,36.724,36.7976,20300.0
2015-01-05 12:40:00,40.03,40.04,39.98,39.98,11500.0,36.7976,36.8068,36.7516,36.7516,11500.0
2015-01-05 12:50:00,39.97,39.98,39.85,39.9,17200.0,36.7424,36.7516,36.6321,36.6781,17200.0
2015-01-05 13:00:00,39.91,39.92,39.85,39.91,16400.0,36.6873,36.6964,36.6321,36.6873,16400.0
2015-01-05 13:10:00,39.9,39.9,39.81,39.81,18000.0,36.6781,36.6781,36.5953,36.5953,18000.0
2015-01-05 13:20:00,39.82,39.9,39.82,39.87,19600.0,36.6045,36.6781,36.6045,36.6505,19600.0
2015-01-05 13:30:00,39.88,40.04,39.86,39.96,46800.0,36.6597,36.8068,36.6413,36.7332,46800.0
2015-01-05 13:40:00,39.96,40.01,39.9,39.96,22400.0,36.7332,36.7792,36.6781,36.7332,22400.0
2015-01-05 13:50:00,39.96,40.01,39.9,39.93,15800.0,36.7332,36.7792,36.6781,36.7056,15800.0
2015-01-05 14:00:00,39.92,39.93,39.82,39.84,20500.0,36.6964,36.7056,36.6045,36.6229,20500.0
2015-01-05 14:10:00,39.83,39.87,39.77,39.8,29000.0,36.6137,36.6505,36.5586,36.5861,29000.0
2015-01-05 14:20:00,39.81,39.88,39.78,39.81,15100.0,36.5953,36.6597,36.5678,36.5953,15100.0
2015-01-05 14:30:00,39.8,39.82,39.74,39.79,18700.0,36.5861,36.6045,36.531,36.5769,18700.0
2015-01-05 14:40:00,39.79,39.85,39.74,39.8,19500.0,36.5769,36.6321,36.531,36.5861,19500.0
2015-01-05 14:50:00,39.81,39.83,39.73,39.76,27200.0,36.5953,36.6137,36.5218,36.5494,27200.0
2015-01-05 15:00:00,39.74,39.82,39.7,39.77,26300.0,36.531,36.6045,36.4942,36.5586,26300.0
2015-01-05 15:10:00,39.77,39.86,39.76,39.84,36200.0,36.5586,36.6413,36.5494,36.6229,36200.0
2015-01-05 15:20:00,39.83,39.91,39.78,39.84,27200.0,36.6137,36.6873,36.5678,36.6229,27200.0
2015-01-05 15:30:00,39.85,39.92,39.81,39.92,60900.0,36.6321,36.6964,36.5953,36.6964,60900.0
2015-01-05 15:40:00,39.92,39.97,39.81,39.88,137900.0,36.6964,36.7424,36.5953,36.6597,137900.0
2015-01-05 15:50:00,39.88,39.94,39.77,39.8,242900.0,36.6597,36.7148,36.5586,36.5861,242900.0
2015-01-06 09:30:00,39.79,40.02,39.75,39.84,77000.0,36.5769,36.7884,36.5402,36.6229,77000.0
2015-01-06 09:40:00,39.82,39.82,39.62,39.73,17700.0,36.6045,36.6045,36.4207,36.5218,17700.0
2015-01-06 09:50:00,39.73,39.79,39.71,39.72,12000.0,36.5218,36.5769,36.5034,36.5126,12000.0
2015-01-06 10:00:00,39.74,39.74,39.54,39.57,39300.0,36.531,36.531,36.3471,36.3747,39300.0
2015-01-06 10:10:00,39.6,39.82,39.59,39.72,99600.0,36.4023,36.6045,36.3931,36.5126,99600.0
2015-01-06 10:20:00,39.72,39.78,39.71,39.75,51100.0,36.5126,36.5678,36.5034,36.5402,51100.0
2015-01-06 10:30:00,39.76,39.89,39.74,39.86,39000.0,36.5494,36.6689,36.531,36.6413,39000.0
2015-01-06 10:40:00,39.85,39.89,39.74,39.75,15400.0,36.6321,36.6689,36.531,36.5402,15400.0
2015-01-06 10:50:00,39.75,39.79,39.69,39.69,14400.0,36.5402,36.5769,36.485,36.485,14400.0
2015-01-06 11:00:00,39.66,39.68,39.58,39.67,20800.0,36.4574,36.4758,36.3839,36.4666,20800.0
2015-01-06 11:10:00,39.68,39.7,39.57,39.6,20700.0,36.4758,36.4942,36.3747,36.4023,20700.0
2015-01-06 11:20:00,39.6,39.65,39.54,39.62,24700.0,36.4023,36.4483,36.3471,36.4207,24700.0
2015-01-06 11:30:00,39.61,39.61,39.33,39.35,33800.0,36.4115,36.4115,36.1541,36.1725,33800.0
2015-01-06 11:40:00,39.36,39.37,39.24,39.33,25700.0,36.1817,36.1909,36.0714,36.1541,25700.0
2015-01-06 11:50:00,39.32,39.35,39.22,39.22,14300.0,36.1449,36.1725,36.053,36.053,14300.0
2015-01-06 12:00:00,39.21,39.21,39.06,39.13,30300.0,36.0438,36.0438,35.9059,35.9702,30300.0
2015-01-06 12:10:00,39.12,39.19,39.09,39.09,15100.0,35.961,36.0254,35.9335,35.9335,15100.0
2015-01-06 12:20:00,39.09,39.2,39.05,39.15,28100.0,35.9335,36.0346,35.8967,35.9886,28100.0
2015-01-06 12:30:00,39.14,39.28,39.09,39.28,21500.0,35.9794,36.1081,35.9335,36.1081,21500.0
2015-01-06 12:40:00,39.26,39.3,39.18,39.23,15500.0,36.0897,36.1265,36.0162,36.0622,15500.0
2015-01-06 12:50:00,39.23,39.25,39.18,39.21,15900.0,36.0622,36.0806,36.0162,36.0438,15900.0
2015-01-06 13:00:00,39.23,39.23,39.08,39.08,33200.0,36.0622,36.0622,35.9243,35.9243,33200.0
2015-01-06 13:10:00,39.08,39.13,39.05,39.06,24300.0,35.9243,35.9702,35.8967,35.9059,24300.0
2015-01-06 13:20:00,39.03,39.17,39.02,39.15,28900.0,35.8783,36.007,35.8691,35.9886,28900.0
2015-01-06 13:30:00,39.14,39.22,39.1,39.18,14400.0,35.9794,36.053,35.9427,36.0162,14400.0
2015-01-06 13:40:00,39.16,39.18,39.11,39.18,13900.0,35.9978,36.0162,35.9519,36.0162,13900.0
2015-01-06 13:50:00,39.19,39.25,39.12,39.25,17500.0,36.0254,36.0806,35.961,36.0806,17500.0
2015-01-06 14:00:00,39.24,39.28,39.21,39.24,12300.0,36.0714,36.1081,36.0438,36.0714,12300.0
2015-01-06 14:10:00,39.23,39.25,39.15,39.19,20200.0,36.0622,36.0806,35.9886,36.0254,20200.0
2015-01-06 14:20:00,39.19,39.25,39.13,39.25,36700.0,36.0254,36.0806,35.9702,36.0806,36700.0
2015-01-06 14:30:00,39.25,39.3,39.18,39.29,50200.0,36.0806,36.1265,36.0162,36.1173,50200.0
2015-01-06 14:40:00,39.29,39.42,39.25,39.37,45000.0,36.1173,36.2368,36.0806,36.1909,45000.0
2015-01-06 14:50:00,39.36,39.44,39.28,39.34,45800.0,36.1817,36.2552,36.1081,36.1633,45800.0
2015-01-06 15:00:00,39.33,39.36,39.25,39.26,48200.0,36.1541,36.1817,36.0806,36.0897,48200.0
2015-01-06 15:10:00,39.28,39.41,39.26,39.39,54800.0,36.1081,36.2276,36.0897,36.2092,54800.0
2015-01-06 15:20:00,39.39,39.5,39.34,39.46,64200.0,36.2092,36.3104,36.1633,36.2736,64200.0
2015-01-06 15:30:00,39.45,39.45,39.27,39.29,98900.0,36.2644,36.2644,36.0989,36.1173,98900.0
2015-01-06 15:40:00,39.29,39.37,39.24,39.29,123900.0,36.1173,36.1909,36.0714,36.1173,123900.0
2015-01-06 15:50:00,39.29,39.34,39.15,39.17,209100.0,36.1173,36.1633,35.9886,36.007,209100.0
2015-01-07 09:30:00,39.52,39.52,39.29,39.39,127600.0,36.3287,36.3287,36.1173,36.2092,127600.0
2015-01-07 09:40:00,39.4,39.43,39.31,39.41,100600.0,36.2184,36.246,36.1357,36.2276,100600.0
2015-01-07 09:50:00,39.42,39.5,39.34,39.5,90800.0,36.2368,36.3104,36.1633,36.3104,90800.0
2015-01-07 10:00:00,39.51,39.57,39.47,39.57,70300.0,36.3196,36.3747,36.2828,36.3747,70300.0
2015-01-07 10:10:00,39.58,39.61,39.47,39.61,42000.0,36.3839,36.4115,36.2828,36.4115,42000.0
2015-01-07 10:20:00,39.6,39.61,39.41,39.52,111100.0,36.4023,36.4115,36.2276,36.3287,111100.0
2015-01-07 10:30:00,39.53,39.61,39.48,39.53,184700.0,36.3379,36.4115,36.292,36.3379,184700.0
2015-01-07 10:40:00,39.52,39.77,39.5,39.76,241300.0,36.3287,36.5586,36.3104,36.5494,241300.0
2015-01-07 10:50:00,39.76,39.81,39.63,39.67,31600.0,36.5494,36.5953,36.4299,36.4666,31600.0
2015-01-07 11:00:00,39.67,39.7,39.57,39.62,66300.0,36.4666,36.4942,36.3747,36.4207,66300.0
2015-01-07 11:10:00,39.61,39.64,39.45,39.48,98000.0,36.4115,36.4391,36.2644,36.292,98000.0
2015-01-07 11:20:00,39.48,39.53,39.43,39.48,69600.0,36.292,36.3379,36.246,36.292,69600.0
2015-01-07 11:30:00,39.48,39.56,39.45,39.46,55200.0,36.292,36.3655,36.2644,36.2736,55200.0
2015-01-07 11:40:00,39.47,39.51,39.42,39.5,60000.0,36.2828,36.3196,36.2368,36.3104,60000.0
2015-01-07 11:50:00,39.51,39.57,39.45,39.52,134500.0,36.3196,36.3747,36.2644,36.3287,134500.0
2015-01-07 12:00:00,39.53,39.6,39.47,39.58,106900.0,36.3379,36.4023,36.2828,36.3839,106900.0
2015-01-07 12:10:00,39.57,39.6,39.53,39.6,53700.0,36.3747,36.4023,36.3379,36.4023,53700.0
2015-01-07 12:20:00,39.6,39.67,39.59,39.65,77600.0,36.4023,36.4666,36.3931,36.4483,77600.0
2015-01-07 12:30:00,39.66,39.68,39.58,39.6,22900.0,36.4574,36.4758,36.3839,36.4023,22900.0
2015-01-07 12:40:00,39.6,39.6,39.5,39.53,31800.0,36.4023,36.4023,36.3104,36.3379,31800.0
2015-01-07 12:50:00,39.53,39.56,39.5,39.54,34500.0,36.3379,36.3655,36.3104,36.3471,34500.0
2015-01-07 13:00:00,39.55,39.58,39.54,39.55,45000.0,36.3563,36.3839,36.3471,36.3563,45000.0
2015-01-07 13:10:00,39.55,39.58,39.55,39.55,39200.0,36.3563,36.3839,36.3563,36.3563,39200.0
2015-01-07 13:20:00,39.55,39.6,39.5,39.59,54800.0,36.3563,36.4023,36.3104,36.3931,54800.0
2015-01-07 13:30:00,39.59,39.62,39.56,39.58,77700.0,36.3931,36.4207,36.3655,36.3839,77700.0
2015-01-07 13:40:00,39.58,39.66,39.57,39.65,17700.0,36.3839,36.4574,36.3747,36.4483,17700.0
2015-01-07 13:50:00,39.66,39.66,39.59,39.6,18100.0,36.4574,36.4574,36.3931,36.4023,18100.0
2015-01-07 14:00:00,39.59,39.65,39.47,39.65,84900.0,36.3931,36.4483,36.2828,36.4483,84900.0
2015-01-07 14:10:00,39.65,39.65,39.54,39.54,33400.0,36.4483,36.4483,36.3471,36.3471,33400.0
2015-01-07 14:20:00,39.55,39.59,39.49,39.52,58700.0,36.3563,36.3931,36.3012,36.3287,58700.0
2015-01-07 14:30:00,39.54,39.68,39.53,39.67,50300.0,36.3471,36.4758,36.3379,36.4666,50300.0
2015-01-07 14:40:00,39.67,39.7,39.63,39.68,30200.0,36.4666,36.4942,36.4299,36.4758,30200.0
2015-01-07 14:50:00,39.69,39.69,39.51,39.52,58000.0,36.485,36.485,36.3196,36.3287,58000.0
2015-01-07 15:00:00,39.53,39.65,39.52,39.65,45400.0,36.3379,36.4483,36.3287,36.4483,45400.0
2015-01-07 15:10:00,39.64,39.69,39.57,39.67,43100.0,36.4391,36.485,36.3747,36.4666,43100.0
2015-01-07 15:20:00,39.66,39.73,39.64,39.73,55700.0,36.4574,36.5218,36.4391,36.5218,55700.0
2015-01-07 15:30:00,39.73,39.74,39.67,39.72,76700.0,36.5218,36.531,36.4666,36.5126,76700.0
2015-01-07 15:40:00,39.72,39.74,39.67,39.73,149500.0,36.5126,36.531,36.4666,36.5218,149500.0
2015-01-07 15:50:00,39.73,39.75,39.66,39.7,317000.0,36.5218,36.5402,36.4574,36.4942,317000.0
2015-01-08 09:30:00,40.24,40.37,40.18,40.3,94300.0,36.9906,37.1101,36.9355,37.0458,94300.0
2015-01-08 09:40:00,40.3,40.41,40.3,40.37,86300.0,37.0458,37.1469,37.0458,37.1101,86300.0
2015-01-08 09:50:00,40.37,40.46,40.35,40.43,42800.0,37.1101,37.1928,37.0917,37.1653,42800.0
2015-01-08 10:00:00,40.44,40.52,40.43,40.52,31900.0,37.1745,37.248,37.1653,37.248,31900.0
2015-01-08 10:10:00,40.51,40.59,40.5,40.57,39200.0,37.2388,37.3123,37.2296,37.294,39200.0
2015-01-08 10:20:00,40.58,40.61,40.49,40.49,46000.0,37.3032,37.3307,37.2204,37.2204,46000.0
2015-01-08 10:30:00,40.5,40.61,40.49,40.59,28100.0,37.2296,37.3307,37.2204,37.3123,28100.0
2015-01-08 10:40:00,40.59,40.67,40.58,40.63,34900.0,37.3123,37.3859,37.3032,37.3491,34900.0
2015-01-08 10:50:00,40.63,40.73,40.59,40.73,34900.0,37.3491,37.441,37.3123,37.441,34900.0
2015-01-08 11:00:00,40.74,40.78,40.7,40.7,42900.0,37.4502,37.487,37.4135,37.4135,42900.0
2015-01-08 11:10:00,40.71,40.77,40.71,40.77,23500.0,37.4227,37.4778,37.4227,37.4778,23500.0
2015-01-08 11:20:00,40.78,40.79,40.69,40.77,23600.0,37.487,37.4962,37.4043,37.4778,23600.0
2015-01-08 11:30:00,40.76,40.81,40.76,40.8,21100.0,37.4686,37.5146,37.4686,37.5054,21100.0
2015-01-08 11:40:00,40.8,40.89,40.8,40.89,23100.0,37.5054,37.5881,37.5054,37.5881,23100.0
2015-01-08 11:50:00,40.87,40.91,40.86,40.9,48600.0,37.5697,37.6065,37.5605,37.5973,48600.0
2015-01-08 12:00:00,40.9,40.91,40.81,40.81,27900.0,37.5973,37.6065,37.5146,37.5146,27900.0
2015-01-08 12:10:00,40.81,40.83,40.78,40.81,23200.0,37.5146,37.533,37.487,37.5146,23200.0
2015-01-08 12:20:00,40.8,40.88,40.76,40.88,14900.0,37.5054,37.5789,37.4686,37.5789,14900.0
2015-01-08 12:30:00,40.88,40.9,40.84,40.84,13800.0,37.5789,37.5973,37.5422,37.5422,13800.0
2015-01-08 12:40:00,40.86,40.9,40.85,40.86,14100.0,37.5605,37.5973,37.5514,37.5605,14100.0
2015-01-08 12:50:00,40.87,40.93,40.87,40.92,21000.0,37.5697,37.6249,37.5697,37.6157,21000.0
2015-01-08 13:00:00,40.9,40.98,40.89,40.95,27200.0,37.5973,37.6709,37.5881,37.6433,27200.0
2015-01-08 13:10:00,40.94,40.94,40.77,40.8,33600.0,37.6341,37.6341,37.4778,37.5054,33600.0
2015-01-08 13:20:00,40.79,40.86,40.79,40.86,15800.0,37.4962,37.5605,37.4962,37.5605,15800.0
2015-01-08 13:30:00,40.86,40.96,40.85,40.9,63600.0,37.5605,37.6525,37.5514,37.5973,63600.0
2015-01-08 13:40:00,40.89,40.89,40.83,40.84,11200.0,37.5881,37.5881,37.533,37.5422,11200.0
2015-01-08 13:50:00,40.84,40.84,40.72,40.75,23800.0,37.5422,37.5422,37.4318,37.4594,23800.0
2015-01-08 14:00:00,40.76,40.82,40.74,40.78,14000.0,37.4686,37.5238,37.4502,37.487,14000.0
2015-01-08 14:10:00,40.79,40.79,40.72,40.76,20100.0,37.4962,37.4962,37.4318,37.4686,20100.0
2015-01-08 14:20:00,40.76,40.83,40.75,40.82,15000.0,37.4686,37.533,37.4594,37.5238,15000.0
2015-01-08 14:30:00,40.83,40.89,40.83,40.89,23100.0,37.533,37.5881,37.533,37.5881,23100.0
2015-01-08 14:40:00,40.89,40.91,40.82,40.83,114600.0,37.5881,37.6065,37.5238,37.533,114600.0
2015-01-08 14:50:00,40.84,40.9,40.83,40.84,22800.0,37.5422,37.5973,37.533,37.5422,22800.0
2015-01-08 15:00:00,40.85,40.88,40.79,40.8,37900.0,37.5514,37.5789,37.4962,37.5054,37900.0
2015-01-08 15:10:00,40.8,40.85,40.78,40.8,59600.0,37.5054,37.5514,37.487,37.5054,59600.0
2015-01-08 15:20:00,40.8,40.85,40.78,40.85,63000.0,37.5054,37.5514,37.487,37.5514,63000.0
2015-01-08 15:30:00,40.85,40.91,40.85,40.89,90100.0,37.5514,37.6065,37.5514,37.5881,90100.0
2015-01-08 15:40:00,40.88,40.9,40.83,40.89,107600.0,37.5789,37.5973,37.533,37.5881,107600.0
2015-01-08 15:50:00,40.89,40.95,40.85,40.89,368500.0,37.5881,37.6433,37.5514,37.5881,368500.0
2015-01-09 09:30:00,41.0,41.0,40.77,40.91,50100.0,37.6892,37.6892,37.4778,37.6065,50100.0
2015-01-09 09:40:00,40.92,40.96,40.74,40.74,44000.0,37.6157,37.6525,37.4502,37.4502,44000.0
2015-01-09 09:50:00,40.76,40.8,40.65,40.68,19200.0,37.4686,37.5054,37.3675,37.3951,19200.0
2015-01-09 10:00:00,40.66,40.77,40.62,40.72,30500.0,37.3767,37.4778,37.3399,37.4318,30500.0
2015-01-09 10:10:00,40.71,40.77,40.68,40.7,36600.0,37.4227,37.4778,37.3951,37.4135,36600.0
2015-01-09 10:20:00,40.7,40.74,40.57,40.57,16100.0,37.4135,37.4502,37.294,37.294,16100.0
2015-01-09 10:30:00,40.56,40.61,40.45,40.51,24800.0,37.2848,37.3307,37.1837,37.2388,24800.0
2015-01-09 10:40:00,40.56,40.58,40.47,40.53,14500.0,37.2848,37.3032,37.202,37.2572,14500.0
2015-01-09 10:50:00,40.53,40.59,40.53,40.55,15700.0,37.2572,37.3123,37.2572,37.2756,15700.0
2015-01-09 11:00:00,40.55,40.55,40.43,40.43,15500.0,37.2756,37.2756,37.1653,37.1653,15500.0
2015-01-09 11:10:00,40.43,40.43,40.33,40.39,20800.0,37.1653,37.1653,37.0733,37.1285,20800.0
2015-01-09 11:20:00,40.39,40.41,40.29,40.39,23100.0,37.1285,37.1469,37.0366,37.1285,23100.0
2015-01-09 11:30:00,40.38,40.43,40.32,40.4,17900.0,37.1193,37.1653,37.0641,37.1377,17900.0
2015-01-09 11:40:00,40.4,40.58,40.33,40.52,100700.0,37.1377,37.3032,37.0733,37.248,100700.0
2015-01-09 11:50:00,40.51,40.57,40.47,40.56,16800.0,37.2388,37.294,37.202,37.2848,16800.0
2015-01-09 12:00:00,40.56,40.63,40.54,40.62,19400.0,37.2848,37.3491,37.2664,37.3399,19400.0
2015-01-09 12:10:00,40.61,40.63,40.58,40.6,13000.0,37.3307,37.3491,37.3032,37.3215,13000.0
2015-01-09 12:20:00,40.6,40.6,40.5,40.5,11600.0,37.3215,37.3215,37.2296,37.2296,11600.0
2015-01-09 12:30:00,40.52,40.58,40.5,40.55,15700.0,37.248,37.3032,37.2296,37.2756,15700.0
2015-01-09 12:40:00,40.55,40.6,40.53,40.58,38400.0,37.2756,37.3215,37.2572,37.3032,38400.0
2015-01-09 12:50:00,40.59,40.59,40.48,40.48,18000.0,37.3123,37.3123,37.2112,37.2112,18000.0
2015-01-09 13:00:00,40.48,40.57,40.47,40.52,54500.0,37.2112,37.294,37.202,37.248,54500.0
2015-01-09 13:10:00,40.53,40.64,40.52,40.62,33200.0,37.2572,37.3583,37.248,37.3399,33200.0
2015-01-09 13:20:00,40.63,40.64,40.51,40.53,11800.0,37.3491,37.3583,37.2388,37.2572,11800.0
2015-01-09 13:30:00,40.53,40.59,40.53,40.53,15900.0,37.2572,37.3123,37.2572,37.2572,15900.0
2015-01-09 13:40:00,40.53,40.55,40.45,40.52,20000.0,37.2572,37.2756,37.1837,37.248,20000.0
2015-01-09 13:50:00,40.53,40.58,40.47,40.49,12500.0,37.2572,37.3032,37.202,37.2204,12500.0
2015-01-09 14:00:00,40.48,40.52,40.43,40.51,15100.0,37.2112,37.248,37.1653,37.2388,15100.0
2015-01-09 14:10:00,40.51,40.6,40.5,40.6,26200.0,37.2388,37.3215,37.2296,37.3215,26200.0
2015-01-09 14:20:00,40.58,40.62,40.55,40.57,18000.0,37.3032,37.3399,37.2756,37.294,18000.0
2015-01-09 14:30:00,40.56,40.59,40.51,40.59,38300.0,37.2848,37.3123,37.2388,37.3123,38300.0
2015-01-09 14:40:00,40.6,40.63,40.59,40.6,52900.0,37.3215,37.3491,37.3123,37.3215,52900.0
2015-01-09 14:50:00,40.6,40.68,40.6,40.65,53800.0,37.3215,37.3951,37.3215,37.3675,53800.0
2015-01-09 15:00:00,40.65,40.7,40.62,40.67,100300.0,37.3675,37.4135,37.3399,37.3859,100300.0
2015-01-09 15:10:00,40.67,40.77,40.66,40.75,33800.0,37.3859,37.4778,37.3767,37.4594,33800.0
2015-01-09 15:20:00,40.75,40.78,40.68,40.7,47200.0,37.4594,37.487,37.3951,37.4135,47200.0
2015-01-09 15:30:00,40.7,40.74,40.63,40.72,74400.0,37.4135,37.4502,37.3491,37.4318,74400.0
2015-01-09 15:40:00,40.72,40.76,40.68,40.71,89400.0,37.4318,37.4686,37.3951,37.4227,89400.0
2015-01-09 15:50:00,40.69,40.71,40.58,40.6,188100.0,37.4043,37.4227,37.3032,37.3215,188100.0
2015-01-12 09:30:00,40.61,40.72,40.4,40.45,74100.0,37.3307,37.4318,37.1377,37.1837,74100.0
2015-01-12 09:40:00,40.43,40.44,40.33,40.38,80300.0,37.1653,37.1745,37.0733,37.1193,80300.0
2015-01-12 09:50:00,40.37,40.47,40.18,40.24,116300.0,37.1101,37.202,36.9355,36.9906,116300.0
2015-01-12 10:00:00,40.24,40.24,40.02,40.08,57600.0,36.9906,36.9906,36.7884,36.8435,57600.0
2015-01-12 10:10:00,40.07,40.26,40.03,40.25,33100.0,36.8343,37.009,36.7976,36.9998,33100.0
2015-01-12 10:20:00,40.28,40.28,40.1,40.1,26200.0,37.0274,37.0274,36.8619,36.8619,26200.0
2015-01-12 10:30:00,40.12,40.13,40.01,40.12,22900.0,36.8803,36.8895,36.7792,36.8803,22900.0
2015-01-12 10:40:00,40.12,40.18,40.1,40.16,21100.0,36.8803,36.9355,36.8619,36.9171,21100.0
2015-01-12 10:50:00,40.15,40.22,40.13,40.21,30300.0,36.9079,36.9722,36.8895,36.963,30300.0
2015-01-12 11:00:00,40.22,40.23,40.15,40.16,47300.0,36.9722,36.9814,36.9079,36.9171,47300.0
2015-01-12 11:10:00,40.18,40.21,40.12,40.18,15200.0,36.9355,36.963,36.8803,36.9355,15200.0
2015-01-12 11:20:00,40.17,40.22,40.15,40.19,20700.0,36.9263,36.9722,36.9079,36.9446,20700.0
2015-01-12 11:30:00,40.2,40.31,40.15,40.29,22300.0,36.9538,37.055,36.9079,37.0366,22300.0
2015-01-12 11:40:00,40.28,40.34,40.24,40.26,13300.0,37.0274,37.0825,36.9906,37.009,13300.0
2015-01-12 11:50:00,40.25,40.31,40.21,40.29,12600.0,36.9998,37.055,36.963,37.0366,12600.0
2015-01-12 12:00:00,40.29,40.37,40.29,40.32,20500.0,37.0366,37.1101,37.0366,37.0641,20500.0
2015-01-12 12:10:00,40.32,40.33,40.22,40.23,16800.0,37.0641,37.0733,36.9722,36.9814,16800.0
2015-01-12 12:20:00,40.24,40.27,40.19,40.19,14000.0,36.9906,37.0182,36.9446,36.9446,14000.0
2015-01-12 12:30:00,40.24,40.31,40.21,40.31,7500.0,36.9906,37.055,36.963,37.055,7500.0
2015-01-12 12:40:00,40.31,40.31,40.23,40.24,11100.0,37.055,37.055,36.9814,36.9906,11100.0
2015-01-12 12:50:00,40.23,40.24,40.16,40.2,18000.0,36.9814,36.9906,36.9171,36.9538,18000.0
2015-01-12 13:00:00,40.2,40.27,40.18,40.21,23000.0,36.9538,37.0182,36.9355,36.963,23000.0
2015-01-12 13:10:00,40.21,40.22,40.17,40.17,7300.0,36.963,36.9722,36.9263,36.9263,7300.0
2015-01-12 13:20:00,40.17,40.19,40.13,40.15,14300.0,36.9263,36.9446,36.8895,36.9079,14300.0
2015-01-12 13:30:00,40.14,40.24,40.13,40.22,22900.0,36.8987,36.9906,36.8895,36.9722,22900.0
2015-01-12 13:40:00,40.22,40.32,40.2,40.3,31900.0,36.9722,37.0641,36.9538,37.0458,31900.0
2015-01-12 13:50:00,40.3,40.31,40.25,40.25,13600.0,37.0458,37.055,36.9998,36.9998,13600.0
2015-01-12 14:00:00,40.24,40.28,40.21,40.23,22300.0,36.9906,37.0274,36.963,36.9814,22300.0
2015-01-12 14:10:00,40.23,40.28,40.16,40.17,18300.0,36.9814,37.0274,36.9171,36.9263,18300.0
2015-01-12 14:20:00,40.16,40.16,40.09,40.11,40900.0,36.9171,36.9171,36.8527,36.8711,40900.0
2015-01-12 14:30:00,40.11,40.12,40.07,40.09,27900.0,36.8711,36.8803,36.8343,36.8527,27900.0
2015-01-12 14:40:00,40.08,40.17,40.08,40.17,40300.0,36.8435,36.9263,36.8435,36.9263,40300.0
2015-01-12 14:50:00,40.17,40.19,40.12,40.16,29300.0,36.9263,36.9446,36.8803,36.9171,29300.0
2015-01-12 15:00:00,40.17,40.19,40.09,40.11,63000.0,36.9263,36.9446,36.8527,36.8711,63000.0
2015-01-12 15:10:00,40.11,40.19,40.1,40.13,80900.0,36.8711,36.9446,36.8619,36.8895,80900.0
2015-01-12 15:20:00,40.14,40.15,40.04,40.06,90600.0,36.8987,36.9079,36.8068,36.8251,90600.0
2015-01-12 15:30:00,40.06,40.08,39.95,40.01,140000.0,36.8251,36.8435,36.724,36.7792,140000.0
2015-01-12 15:40:00,40.03,40.23,40.02,40.19,202800.0,36.7976,36.9814,36.7884,36.9446,202800.0
2015-01-12 15:50:00,40.19,40.2,40.05,40.11,518100.0,36.9446,36.9538,36.816,36.8711,518100.0
2015-01-13 09:30:00,40.47,40.7,40.47,40.57,48100.0,37.202,37.4135,37.202,37.294,48100.0
2015-01-13 09:40:00,40.55,40.7,40.54,40.55,25100.0,37.2756,37.4135,37.2664,37.2756,25100.0
2015-01-13 09:50:00,40.61,40.61,40.55,40.59,35800.0,37.3307,37.3307,37.2756,37.3123,35800.0
2015-01-13 10:00:00,40.6,40.64,40.58,40.61,38300.0,37.3215,37.3583,37.3032,37.3307,38300.0
2015-01-13 10:10:00,40.61,40.62,40.56,40.58,22300.0,37.3307,37.3399,37.2848,37.3032,22300.0
2015-01-13 10:20:00,40.57,40.63,40.57,40.59,13400.0,37.294,37.3491,37.294,37.3123,13400.0
2015-01-13 10:30:00,40.58,40.62,40.57,40.57,13600.0,37.3032,37.3399,37.294,37.294,13600.0
2015-01-13 10:40:00,40.57,40.61,40.53,40.53,25700.0,37.294,37.3307,37.2572,37.2572,25700.0
2015-01-13 10:50:00,40.55,40.59,40.5,40.51,50100.0,37.2756,37.3123,37.2296,37.2388,50100.0
2015-01-13 11:00:00,40.52,40.52,40.46,40.47,27500.0,37.248,37.248,37.1928,37.202,27500.0
2015-01-13 11:10:00,40.48,40.54,40.47,40.48,24400.0,37.2112,37.2664,37.202,37.2112,24400.0
2015-01-13 11:20:00,40.49,40.49,40.39,40.41,34100.0,37.2204,37.2204,37.1285,37.1469,34100.0
2015-01-13 11:30:00,40.4,40.42,40.35,40.36,22900.0,37.1377,37.1561,37.0917,37.1009,22900.0
2015-01-13 11:40:00,40.37,40.38,40.25,40.34,43800.0,37.1101,37.1193,36.9998,37.0825,43800.0
2015-01-13 11:50:00,40.34,40.35,40.21,40.24,23900.0,37.0825,37.0917,36.963,36.9906,23900.0
2015-01-13 12:00:00,40.24,40.25,40.16,40.17,11500.0,36.9906,36.9998,36.9171,36.9263,11500.0
2015-01-13 12:10:00,40.16,40.2,40.09,40.11,12200.0,36.9171,36.9538,36.8527,36.8711,12200.0
2015-01-13 12:20:00,40.12,40.12,40.0,40.06,19400.0,36.8803,36.8803,36.77,36.8251,19400.0
2015-01-13 12:30:00,40.06,40.06,39.99,40.01,15100.0,36.8251,36.8251,36.7608,36.7792,15100.0
2015-01-13 12:40:00,40.0,40.05,39.93,40.05,16000.0,36.77,36.816,36.7056,36.816,16000.0
2015-01-13 12:50:00,40.05,40.09,40.02,40.07,7200.0,36.816,36.8527,36.7884,36.8343,7200.0
2015-01-13 13:00:00,40.07,40.13,40.06,40.13,11100.0,36.8343,36.8895,36.8251,36.8895,11100.0
2015-01-13 13:10:00,40.12,40.14,40.07,40.11,55900.0,36.8803,36.8987,36.8343,36.8711,55900.0
2015-01-13 13:20:00,40.11,40.11,39.88,39.93,35700.0,36.8711,36.8711,36.6597,36.7056,35700.0
2015-01-13 13:30:00,39.93,39.93,39.76,39.76,42100.0,36.7056,36.7056,36.5494,36.5494,42100.0
2015-01-13 13:40:00,39.76,39.78,39.68,39.68,48500.0,36.5494,36.5678,36.4758,36.4758,48500.0
2015-01-13 13:50:00,39.7,39.7,39.42,39.55,72500.0,36.4942,36.4942,36.2368,36.3563,72500.0
2015-01-13 14:00:00,39.55,39.56,39.39,39.45,50300.0,36.3563,36.3655,36.2092,36.2644,50300.0
2015-01-13 14:10:00,39.47,39.48,39.33,39.44,35800.0,36.2828,36.292,36.1541,36.2552,35800.0
2015-01-13 14:20:00,39.45,39.54,39.42,39.54,29200.0,36.2644,36.3471,36.2368,36.3471,29200.0
2015-01-13 14:30:00,39.54,39.64,39.51,39.6,71200.0,36.3471,36.4391,36.3196,36.4023,71200.0
2015-01-13 14:40:00,39.62,39.65,39.58,39.6,20100.0,36.4207,36.4483,36.3839,36.4023,20100.0
2015-01-13 14:50:00,39.61,39.68,39.44,39.44,32300.0,36.4115,36.4758,36.2552,36.2552,32300.0
2015-01-13 15:00:00,39.44,39.48,39.35,39.38,43500.0,36.2552,36.292,36.1725,36.2001,43500.0
2015-01-13 15:10:00,39.38,39.57,39.38,39.51,41000.0,36.2001,36.3747,36.2001,36.3196,41000.0
2015-01-13 15:20:00,39.52,39.56,39.43,39.43,124500.0,36.3287,36.3655,36.246,36.246,124500.0
2015-01-13 15:30:00,39.43,39.61,39.43,39.6,180400.0,36.246,36.4115,36.246,36.4023,180400.0
2015-01-13 15:40:00,39.6,39.65,39.51,39.55,151000.0,36.4023,36.4483,36.3196,36.3563,151000.0
2015-01-13 15:50:00,39.56,39.59,39.49,39.56,241600.0,36.3655,36.3931,36.3012,36.3655,241600.0
2015-01-14 09:30:00,39.03,39.06,38.87,38.96,102500.0,35.8783,35.9059,35.7312,35.814,102500.0
2015-01-14 09:40:00,38.96,39.01,38.81,38.91,179400.0,35.814,35.8599,35.6761,35.768,179400.0
2015-01-14 09:50:00,38.93,38.93,38.75,38.75,42600.0,35.7864,35.7864,35.6209,35.6209,42600.0
2015-01-14 10:00:00,38.76,38.85,38.75,38.83,121800.0,35.6301,35.7129,35.6209,35.6945,121800.0
2015-01-14 10:10:00,38.83,38.85,38.67,38.68,140500.0,35.6945,35.7129,35.5474,35.5566,140500.0
2015-01-14 10:20:00,38.67,38.68,38.57,38.58,141900.0,35.5474,35.5566,35.4555,35.4647,141900.0
2015-01-14 10:30:00,38.57,38.6,38.47,38.55,91100.0,35.4555,35.483,35.3635,35.4371,91100.0
2015-01-14 10:40:00,38.54,38.62,38.53,38.58,77700.0,35.4279,35.5014,35.4187,35.4647,77700.0
2015-01-14 10:50:00,38.59,38.62,38.52,38.57,58700.0,35.4738,35.5014,35.4095,35.4555,58700.0
2015-01-14 11:00:00,38.57,38.58,38.38,38.42,332100.0,35.4555,35.4647,35.2808,35.3176,332100.0
2015-01-14 11:10:00,38.41,38.46,38.25,38.28,99700.0,35.3084,35.3543,35.1613,35.1889,99700.0
2015-01-14 11:20:00,38.28,38.37,38.28,38.29,119800.0,35.1889,35.2716,35.1889,35.1981,119800.0
2015-01-14 11:30:00,38.29,38.32,38.21,38.31,59100.0,35.1981,35.2256,35.1245,35.2165,59100.0
2015-01-14 11:40:00,38.31,38.36,38.28,38.36,79100.0,35.2165,35.2624,35.1889,35.2624,79100.0
2015-01-14 11:50:00,38.36,38.39,38.3,38.33,95700.0,35.2624,35.29,35.2073,35.2348,95700.0
2015-01-14 12:00:00,38.34,38.37,38.3,38.32,65400.0,35.244,35.2716,35.2073,35.2256,65400.0
2015-01-14 12:10:00,38.32,38.39,38.3,38.3,127200.0,35.2256,35.29,35.2073,35.2073,127200.0
2015-01-14 12:20:00,38.3,38.44,38.29,38.42,32500.0,35.2073,35.336,35.1981,35.3176,32500.0
2015-01-14 12:30:00,38.43,38.45,38.39,38.42,28600.0,35.3268,35.3452,35.29,35.3176,28600.0
2015-01-14 12:40:00,38.41,38.45,38.34,38.38,61700.0,35.3084,35.3452,35.244,35.2808,61700.0
2015-01-14 12:50:00,38.38,38.44,38.3,38.41,27500.0,35.2808,35.336,35.2073,35.3084,27500.0
2015-01-14 13:00:00,38.41,38.48,38.36,38.38,174100.0,35.3084,35.3727,35.2624,35.2808,174100.0
2015-01-14 13:10:00,38.39,38.64,38.32,38.46,401400.0,35.29,35.5198,35.2256,35.3543,401400.0
2015-01-14 13:20:00,38.46,38.69,38.46,38.66,238600.0,35.3543,35.5658,35.3543,35.5382,238600.0
2015-01-14 13:30:00,38.65,38.81,38.63,38.79,224900.0,35.529,35.6761,35.5106,35.6577,224900.0
2015-01-14 13:40:00,38.79,38.81,38.67,38.71,217700.0,35.6577,35.6761,35.5474,35.5842,217700.0
2015-01-14 13:50:00,38.7,38.73,38.63,38.69,57400.0,35.575,35.6025,35.5106,35.5658,57400.0
2015-01-14 14:00:00,38.7,38.79,38.68,38.71,103400.0,35.575,35.6577,35.5566,35.5842,103400.0
2015-01-14 14:10:00,38.71,39.08,38.7,39.02,126400.0,35.5842,35.9243,35.575,35.8691,126400.0
2015-01-14 14:20:00,39.02,39.04,38.9,39.0,81600.0,35.8691,35.8875,35.7588,35.8507,81600.0
2015-01-14 14:30:00,39.01,39.1,38.97,38.98,45100.0,35.8599,35.9427,35.8232,35.8324,45100.0
2015-01-14 14:40:00,38.98,38.99,38.8,38.8,74500.0,35.8324,35.8415,35.6669,35.6669,74500.0
2015-01-14 14:50:00,38.8,38.8,38.69,38.75,50700.0,35.6669,35.6669,35.5658,35.6209,50700.0
2015-01-14 15:00:00,38.75,38.92,38.75,38.88,30600.0,35.6209,35.7772,35.6209,35.7404,30600.0
2015-01-14 15:10:00,38.88,38.99,38.83,38.94,78900.0,35.7404,35.8415,35.6945,35.7956,78900.0
2015-01-14 15:20:00,38.93,39.02,38.88,38.94,81600.0,35.7864,35.8691,35.7404,35.7956,81600.0
2015-01-14 15:30:00,38.94,38.99,38.87,38.91,130700.0,35.7956,35.8415,35.7312,35.768,130700.0
2015-01-14 15:40:00,38.91,39.02,38.91,38.99,173200.0,35.768,35.8691,35.768,35.8415,173200.0
2015-01-14 15:50:00,39.0,39.07,38.97,39.06,313800.0,35.8507,35.9151,35.8232,35.9059,313800.0
2015-01-15 09:30:00,39.33,39.41,38.92,38.95,67400.0,36.1541,36.2276,35.7772,35.8048,67400.0
2015-01-15 09:40:00,38.92,38.97,38.74,38.74,34200.0,35.7772,35.8232,35.6117,35.6117,34200.0
2015-01-15 09:50:00,38.75,38.82,38.61,38.61,150400.0,35.6209,35.6853,35.4922,35.4922,150400.0
2015-01-15 10:00:00,38.61,38.73,38.54,38.67,52200.0,35.4922,35.6025,35.4279,35.5474,52200.0
2015-01-15 10:10:00,38.68,38.83,38.61,38.82,44200.0,35.5566,35.6945,35.4922,35.6853,44200.0
2015-01-15 10:20:00,38.82,38.89,38.81,38.85,61400.0,35.6853,35.7496,35.6761,35.7129,61400.0
2015-01-15 10:30:00,38.85,38.96,38.82,38.83,72200.0,35.7129,35.814,35.6853,35.6945,72200.0
2015-01-15 10:40:00,38.83,38.83,38.72,38.75,34600.0,35.6945,35.6945,35.5933,35.6209,34600.0
2015-01-15 10:50:00,38.77,38.82,38.71,38.75,33600.0,35.6393,35.6853,35.5842,35.6209,33600.0
2015-01-15 11:00:00,38.75,38.8,38.64,38.66,23500.0,35.6209,35.6669,35.5198,35.5382,23500.0
2015-01-15 11:10:00,38.67,38.73,38.63,38.63,38800.0,35.5474,35.6025,35.5106,35.5106,38800.0
2015-01-15 11:20:00,38.63,38.65,38.56,38.57,18800.0,35.5106,35.529,35.4463,35.4555,18800.0
2015-01-15 11:30:00,38.57,38.66,38.51,38.53,25400.0,35.4555,35.5382,35.4003,35.4187,25400.0
2015-01-15 11:40:00,38.55,38.66,38.51,38.6,21800.0,35.4371,35.5382,35.4003,35.483,21800.0
2015-01-15 11:50:00,38.6,38.6,38.52,38.55,18900.0,35.483,35.483,35.4095,35.4371,18900.0
2015-01-15 12:00:00,38.58,38.59,38.5,38.57,49200.0,35.4647,35.4738,35.3911,35.4555,49200.0
2015-01-15 12:10:00,38.56,38.6,38.48,38.48,11400.0,35.4463,35.483,35.3727,35.3727,11400.0
2015-01-15 12:20:00,38.47,38.52,38.45,38.47,31600.0,35.3635,35.4095,35.3452,35.3635,31600.0
2015-01-15 12:30:00,38.46,38.47,38.3,38.35,29800.0,35.3543,35.3635,35.2073,35.2532,29800.0
2015-01-15 12:40:00,38.34,38.37,38.21,38.27,16900.0,35.244,35.2716,35.1245,35.1797,16900.0
2015-01-15 12:50:00,38.28,38.35,38.26,38.29,17600.0,35.1889,35.2532,35.1705,35.1981,17600.0
2015-01-15 13:00:00,38.29,38.41,38.25,38.38,14600.0,35.1981,35.3084,35.1613,35.2808,14600.0
2015-01-15 13:10:00,38.38,38.46,38.36,38.42,18500.0,35.2808,35.3543,35.2624,35.3176,18500.0
2015-01-15 13:20:00,38.41,38.42,38.19,38.2,66600.0,35.3084,35.3176,35.1061,35.1153,66600.0
2015-01-15 13:30:00,38.19,38.26,38.16,38.18,32400.0,35.1061,35.1705,35.0786,35.097,32400.0
2015-01-15 13:40:00,38.18,38.23,38.13,38.21,27800.0,35.097,35.1429,35.051,35.1245,27800.0
2015-01-15 13:50:00,38.24,38.28,38.23,38.24,68700.0,35.1521,35.1889,35.1429,35.1521,68700.0
2015-01-15 14:00:00,38.23,38.27,38.2,38.26,36700.0,35.1429,35.1797,35.1153,35.1705,36700.0
2015-01-15 14:10:00,38.27,38.29,38.22,38.26,47400.0,35.1797,35.1981,35.1337,35.1705,47400.0
2015-01-15 14:20:00,38.26,38.26,38.18,38.18,40400.0,35.1705,35.1705,35.097,35.097,40400.0
2015-01-15 14:30:00,38.17,38.25,38.16,38.22,59200.0,35.0878,35.1613,35.0786,35.1337,59200.0
2015-01-15 14:40:00,38.23,38.24,38.18,38.18,285400.0,35.1429,35.1521,35.097,35.097,285400.0
2015-01-15 14:50:00,38.17,38.25,38.15,38.23,48100.0,35.0878,35.1613,35.0694,35.1429,48100.0
2015-01-15 15:00:00,38.23,38.27,38.21,38.25,136300.0,35.1429,35.1797,35.1245,35.1613,136300.0
2015-01-15 15:10:00,38.25,38.26,38.14,38.15,124300.0,35.1613,35.1705,35.0602,35.0694,124300.0
2015-01-15 15:20:00,38.16,38.19,38.1,38.16,84300.0,35.0786,35.1061,35.0234,35.0786,84300.0
2015-01-15 15:30:00,38.16,38.21,38.11,38.17,75500.0,35.0786,35.1245,35.0326,35.0878,75500.0
2015-01-15 15:40:00,38.16,38.17,38.08,38.09,132000.0,35.0786,35.0878,35.005,35.0142,132000.0
2015-01-15 15:50:00,38.09,38.09,37.99,38.01,223300.0,35.0142,35.0142,34.9223,34.9407,223300.0
2015-01-16 09:30:00,37.83,38.13,37.8,38.03,149900.0,34.7752,35.051,34.7476,34.9591,149900.0
2015-01-16 09:40:00,38.03,38.1,37.8,37.88,48400.0,34.9591,35.0234,34.7476,34.8212,48400.0
2015-01-16 09:50:00,37.89,37.89,37.76,37.78,29500.0,34.8304,34.8304,34.7109,34.7293,29500.0
2015-01-16 10:00:00,37.82,37.97,37.79,37.87,58800.0,34.766,34.9039,34.7384,34.812,58800.0
2015-01-16 10:10:00,37.88,37.93,37.8,37.88,77900.0,34.8212,34.8671,34.7476,34.8212,77900.0
2015-01-16 10:20:00,37.88,38.04,37.87,38.03,98400.0,34.8212,34.9683,34.812,34.9591,98400.0
2015-01-16 10:30:00,38.02,38.1,38.0,38.04,27000.0,34.9499,35.0234,34.9315,34.9683,27000.0
2015-01-16 10:40:00,38.04,38.06,37.98,38.01,20500.0,34.9683,34.9866,34.9131,34.9407,20500.0
2015-01-16 10:50:00,38.01,38.27,38.01,38.25,67300.0,34.9407,35.1797,34.9407,35.1613,67300.0
2015-01-16 11:00:00,38.25,38.34,38.2,38.24,99400.0,35.1613,35.244,35.1153,35.1521,99400.0
2015-01-16 11:10:00,38.22,38.26,38.13,38.23,22000.0,35.1337,35.1705,35.051,35.1429,22000.0
2015-01-16 11:20:00,38.22,38.26,38.19,38.21,21200.0,35.1337,35.1705,35.1061,35.1245,21200.0
2015-01-16 11:30:00,38.21,38.37,38.21,38.37,20200.0,35.1245,35.2716,35.1245,35.2716,20200.0
2015-01-16 11:40:00,38.38,38.43,38.35,38.41,47500.0,35.2808,35.3268,35.2532,35.3084,47500.0
2015-01-16 11:50:00,38.4,38.41,38.3,38.31,30800.0,35.2992,35.3084,35.2073,35.2165,30800.0
2015-01-16 12:00:00,38.3,38.32,38.22,38.23,61400.0,35.2073,35.2256,35.1337,35.1429,61400.0
2015-01-16 12:10:00,38.23,38.29,38.23,38.29,14400.0,35.1429,35.1981,35.1429,35.1981,14400.0
2015-01-16 12:20:00,38.28,38.33,38.25,38.32,11900.0,35.1889,35.2348,35.1613,35.2256,11900.0
2015-01-16 12:30:00,38.32,38.33,38.28,38.29,17200.0,35.2256,35.2348,35.1889,35.1981,17200.0
2015-01-16 12:40:00,38.31,38.42,38.31,38.38,25300.0,35.2165,35.3176,35.2165,35.2808,25300.0
2015-01-16 12:50:00,38.38,38.43,38.31,38.31,21800.0,35.2808,35.3268,35.2165,35.2165,21800.0
2015-01-16 13:00:00,38.32,38.37,38.28,38.34,17500.0,35.2256,35.2716,35.1889,35.244,17500.0
2015-01-16 13:10:00,38.34,38.39,38.33,38.38,106700.0,35.244,35.29,35.2348,35.2808,106700.0
2015-01-16 13:20:00,38.38,38.42,38.32,38.37,56700.0,35.2808,35.3176,35.2256,35.2716,56700.0
2015-01-16 13:30:00,38.37,38.45,38.36,38.44,10400.0,35.2716,35.3452,35.2624,35.336,10400.0
2015-01-16 13:40:00,38.44,38.46,38.42,38.46,20800.0,35.336,35.3543,35.3176,35.3543,20800.0
2015-01-16 13:50:00,38.46,38.46,38.39,38.4,29200.0,35.3543,35.3543,35.29,35.2992,29200.0
2015-01-16 14:00:00,38.4,38.41,38.33,38.39,51300.0,35.2992,35.3084,35.2348,35.29,51300.0
2015-01-16 14:10:00,38.39,38.41,38.36,38.41,50900.0,35.29,35.3084,35.2624,35.3084,50900.0
2015-01-16 14:20:00,38.41,38.41,38.31,38.34,23800.0,35.3084,35.3084,35.2165,35.244,23800.0
2015-01-16 14:30:00,38.34,38.34,38.28,38.29,22200.0,35.244,35.244,35.1889,35.1981,22200.0
2015-01-16 14:40:00,38.28,38.33,38.25,38.26,37300.0,35.1889,35.2348,35.1613,35.1705,37300.0
2015-01-16 14:50:00,38.26,38.35,38.26,38.34,38200.0,35.1705,35.2532,35.1705,35.244,38200.0
2015-01-16 15:00:00,38.35,38.36,38.31,38.31,41800.0,35.2532,35.2624,35.2165,35.2165,41800.0
2015-01-16 15:10:00,38.31,38.31,38.27,38.29,37500.0,35.2165,35.2165,35.1797,35.1981,37500.0
2015-01-16 15:20:00,38.28,38.31,38.26,38.27,106600.0,35.1889,35.2165,35.1705,35.1797,106600.0
2015-01-16 15:30:00,38.27,38.35,38.24,38.34,152400.0,35.1797,35.2532,35.1521,35.244,152400.0
2015-01-16 15:40:00,38.36,38.37,38.26,38.29,328600.0,35.2624,35.2716,35.1705,35.1981,328600.0
2015-01-16 15:50:00,38.29,38.31,38.23,38.25,562100.0,35.1981,35.2165,35.1429,35.1613,562100.0
2015-01-20 09:30:00,38.43,38.66,38.28,38.3,133500.0,35.3268,35.5382,35.1889,35.2073,133500.0
2015-01-20 09:40:00,38.27,38.27,37.98,37.99,62400.0,35.1797,35.1797,34.9131,34.9223,62400.0
2015-01-20 09:50:00,37.99,37.99,37.86,37.94,89600.0,34.9223,34.9223,34.8028,34.8763,89600.0
2015-01-20 10:00:00,37.93,38.07,37.84,38.06,101100.0,34.8671,34.9958,34.7844,34.9866,101100.0
2015-01-20 10:10:00,38.06,38.06,37.89,37.9,78900.0,34.9866,34.9866,34.8304,34.8396,78900.0
2015-01-20 10:20:00,37.9,38.03,37.86,38.03,83300.0,34.8396,34.9591,34.8028,34.9591,83300.0
2015-01-20 10:30:00,38.04,38.07,37.91,37.91,34200.0,34.9683,34.9958,34.8488,34.8488,34200.0
2015-01-20 10:40:00,37.91,37.92,37.78,37.84,68400.0,34.8488,34.8579,34.7293,34.7844,68400.0
2015-01-20 10:50:00,37.83,37.88,37.79,37.84,108100.0,34.7752,34.8212,34.7384,34.7844,108100.0
2015-01-20 11:00:00,37.83,37.89,37.79,37.88,133400.0,34.7752,34.8304,34.7384,34.8212,133400.0
2015-01-20 11:10:00,37.88,37.94,37.83,37.94,37200.0,34.8212,34.8763,34.7752,34.8763,37200.0
2015-01-20 11:20:00,37.94,37.99,37.91,37.96,40600.0,34.8763,34.9223,34.8488,34.8947,40600.0
2015-01-20 11:30:00,37.94,37.97,37.88,37.89,37000.0,34.8763,34.9039,34.8212,34.8304,37000.0
2015-01-20 11:40:00,37.9,37.9,37.76,37.78,33900.0,34.8396,34.8396,34.7109,34.7293,33900.0
2015-01-20 11:50:00,37.78,37.84,37.76,37.83,22100.0,34.7293,34.7844,34.7109,34.7752,22100.0
2015-01-20 12:00:00,37.83,37.91,37.79,37.91,60500.0,34.7752,34.8488,34.7384,34.8488,60500.0
2015-01-20 12:10:00,37.91,37.96,37.89,37.93,54800.0,34.8488,34.8947,34.8304,34.8671,54800.0
2015-01-20 12:20:00,37.93,37.98,37.92,37.95,31300.0,34.8671,34.9131,34.8579,34.8855,31300.0
2015-01-20 12:30:00,37.94,37.98,37.91,37.94,35400.0,34.8763,34.9131,34.8488,34.8763,35400.0
2015-01-20 12:40:00,37.95,38.0,37.94,37.97,16400.0,34.8855,34.9315,34.8763,34.9039,16400.0
2015-01-20 12:50:00,37.97,38.02,37.97,38.01,41800.0,34.9039,34.9499,34.9039,34.9407,41800.0
2015-01-20 13:00:00,38.01,38.03,37.97,37.98,34900.0,34.9407,34.9591,34.9039,34.9131,34900.0
2015-01-20 13:10:00,37.99,38.05,37.99,38.05,24600.0,34.9223,34.9775,34.9223,34.9775,24600.0
2015-01-20 13:20:00,38.05,38.12,38.03,38.06,141300.0,34.9775,35.0418,34.9591,34.9866,141300.0
2015-01-20 13:30:00,38.07,38.1,37.97,38.0,260600.0,34.9958,35.0234,34.9039,34.9315,260600.0
2015-01-20 13:40:00,37.99,38.0,37.97,37.99,85200.0,34.9223,34.9315,34.9039,34.9223,85200.0
2015-01-20 13:50:00,37.99,38.0,37.95,37.97,73500.0,34.9223,34.9315,34.8855,34.9039,73500.0
2015-01-20 14:00:00,37.97,38.0,37.96,37.99,341000.0,34.9039,34.9315,34.8947,34.9223,341000.0
2015-01-20 14:10:00,37.99,38.0,37.95,37.95,146600.0,34.9223,34.9315,34.8855,34.8855,146600.0
2015-01-20 14:20:00,37.96,37.98,37.94,37.97,149500.0,34.8947,34.9131,34.8763,34.9039,149500.0
2015-01-20 14:30:00,37.97,38.01,37.96,37.98,128100.0,34.9039,34.9407,34.8947,34.9131,128100.0
2015-01-20 14:40:00,37.99,38.0,37.98,38.0,313300.0,34.9223,34.9315,34.9131,34.9315,313300.0
2015-01-20 14:50:00,38.0,38.0,37.99,38.0,83400.0,34.9315,34.9315,34.9223,34.9315,83400.0
2015-01-20 15:00:00,38.0,38.03,37.97,38.01,176800.0,34.9315,34.9591,34.9039,34.9407,176800.0
2015-01-20 15:10:00,38.01,38.01,37.99,38.0,282000.0,34.9407,34.9407,34.9223,34.9315,282000.0
2015-01-20 15:20:00,38.0,38.0,37.94,37.98,133500.0,34.9315,34.9315,34.8763,34.9131,133500.0
2015-01-20 15:30:00,37.98,37.99,37.92,37.98,168700.0,34.9131,34.9223,34.8579,34.9131,168700.0
2015-01-20 15:40:00,37.99,38.0,37.97,37.99,121300.0,34.9223,34.9315,34.9039,34.9223,121300.0
2015-01-20 15:50:00,37.99,37.99,37.88,37.92,295700.0,34.9223,34.9223,34.8212,34.8579,295700.0
2015-01-21 09:30:00,37.75,37.95,37.68,37.95,172800.0,34.7017,34.8855,34.6373,34.8855,172800.0
2015-01-21 09:40:00,38.0,38.06,37.87,37.88,119800.0,34.9315,34.9866,34.812,34.8212,119800.0
2015-01-21 09:50:00,37.9,38.0,37.87,37.99,96000.0,34.8396,34.9315,34.812,34.9223,96000.0
2015-01-21 10:00:00,38.01,38.05,37.95,37.98,88200.0,34.9407,34.9775,34.8855,34.9131,88200.0
2015-01-21 10:10:00,37.98,38.01,37.94,37.98,163900.0,34.9131,34.9407,34.8763,34.9131,163900.0
2015-01-21 10:20:00,38.0,38.11,38.0,38.06,105900.0,34.9315,35.0326,34.9315,34.9866,105900.0
2015-01-21 10:30:00,38.06,38.1,37.96,38.06,122000.0,34.9866,35.0234,34.8947,34.9866,122000.0
2015-01-21 10:40:00,38.06,38.21,38.03,38.2,140200.0,34.9866,35.1245,34.9591,35.1153,140200.0
2015-01-21 10:50:00,38.2,38.4,38.2,38.35,48600.0,35.1153,35.2992,35.1153,35.2532,48600.0
2015-01-21 11:00:00,38.35,38.38,38.28,38.3,31600.0,35.2532,35.2808,35.1889,35.2073,31600.0
2015-01-21 11:10:00,38.31,38.38,38.31,38.33,29200.0,35.2165,35.2808,35.2165,35.2348,29200.0
2015-01-21 11:20:00,38.33,38.37,38.27,38.36,30500.0,35.2348,35.2716,35.1797,35.2624,30500.0
2015-01-21 11:30:00,38.36,38.41,38.33,38.35,48100.0,35.2624,35.3084,35.2348,35.2532,48100.0
2015-01-21 11:40:00,38.36,38.37,38.33,38.34,55100.0,35.2624,35.2716,35.2348,35.244,55100.0
2015-01-21 11:50:00,38.34,38.35,38.29,38.32,30000.0,35.244,35.2532,35.1981,35.2256,30000.0
2015-01-21 12:00:00,38.31,38.31,38.23,38.23,86800.0,35.2165,35.2165,35.1429,35.1429,86800.0
2015-01-21 12:10:00,38.23,38.28,38.21,38.28,59900.0,35.1429,35.1889,35.1245,35.1889,59900.0
2015-01-21 12:20:00,38.28,38.36,38.27,38.36,39900.0,35.1889,35.2624,35.1797,35.2624,39900.0
2015-01-21 12:30:00,38.37,38.38,38.25,38.26,34300.0,35.2716,35.2808,35.1613,35.1705,34300.0
2015-01-21 12:40:00,38.25,38.26,38.19,38.2,48300.0,35.1613,35.1705,35.1061,35.1153,48300.0
2015-01-21 12:50:00,38.19,38.21,38.09,38.16,34700.0,35.1061,35.1245,35.0142,35.0786,34700.0
2015-01-21 13:00:00,38.16,38.21,38.12,38.2,20000.0,35.0786,35.1245,35.0418,35.1153,20000.0
2015-01-21 13:10:00,38.19,38.22,38.17,38.21,16800.0,35.1061,35.1337,35.0878,35.1245,16800.0
2015-01-21 13:20:00,38.22,38.22,38.06,38.07,19300.0,35.1337,35.1337,34.9866,34.9958,19300.0
2015-01-21 13:30:00,38.07,38.1,38.01,38.06,51800.0,34.9958,35.0234,34.9407,34.9866,51800.0
2015-01-21 13:40:00,38.06,38.12,38.05,38.09,28800.0,34.9866,35.0418,34.9775,35.0142,28800.0
2015-01-21 13:50:00,38.09,38.1,38.03,38.05,27500.0,35.0142,35.0234,34.9591,34.9775,27500.0
2015-01-21 14:00:00,38.04,38.06,38.0,38.04,32900.0,34.9683,34.9866,34.9315,34.9683,32900.0
2015-01-21 14:10:00,38.03,38.1,38.0,38.05,35600.0,34.9591,35.0234,34.9315,34.9775,35600.0
2015-01-21 14:20:00,38.06,38.11,38.06,38.08,44700.0,34.9866,35.0326,34.9866,35.005,44700.0
2015-01-21 14:30:00,38.07,38.09,38.03,38.03,29100.0,34.9958,35.0142,34.9591,34.9591,29100.0
2015-01-21 14:40:00,38.03,38.06,38.0,38.04,83100.0,34.9591,34.9866,34.9315,34.9683,83100.0
2015-01-21 14:50:00,38.04,38.09,38.01,38.08,53100.0,34.9683,35.0142,34.9407,35.005,53100.0
2015-01-21 15:00:00,38.08,38.11,38.05,38.05,24000.0,35.005,35.0326,34.9775,34.9775,24000.0
2015-01-21 15:10:00,38.06,38.15,38.0,38.15,47500.0,34.9866,35.0694,34.9315,35.0694,47500.0
2015-01-21 15:20:00,38.15,38.16,38.1,38.12,33200.0,35.0694,35.0786,35.0234,35.0418,33200.0
2015-01-21 15:30:00,38.11,38.17,38.11,38.16,59500.0,35.0326,35.0878,35.0326,35.0786,59500.0
2015-01-21 15:40:00,38.16,38.16,38.12,38.15,107000.0,35.0786,35.0786,35.0418,35.0694,107000.0
2015-01-21 15:50:00,38.15,38.18,38.13,38.16,143200.0,35.0694,35.097,35.051,35.0786,143200.0
2015-01-22 09:30:00,38.51,38.65,38.37,38.46,164800.0,35.4003,35.529,35.2716,35.3543,164800.0
2015-01-22 09:40:00,38.45,38.49,38.18,38.23,88900.0,35.3452,35.3819,35.097,35.1429,88900.0
2015-01-22 09:50:00,38.24,38.27,38.12,38.24,69600.0,35.1521,35.1797,35.0418,35.1521,69600.0
2015-01-22 10:00:00,38.25,38.37,38.24,38.31,44200.0,35.1613,35.2716,35.1521,35.2165,44200.0
2015-01-22 10:10:00,38.3,38.56,38.27,38.55,37500.0,35.2073,35.4463,35.1797,35.4371,37500.0
2015-01-22 10:20:00,38.56,38.68,38.56,38.66,87400.0,35.4463,35.5566,35.4463,35.5382,87400.0
2015-01-22 10:30:00,38.66,38.76,38.64,38.75,138100.0,35.5382,35.6301,35.5198,35.6209,138100.0
2015-01-22 10:40:00,38.75,38.9,38.74,38.9,87300.0,35.6209,35.7588,35.6117,35.7588,87300.0
2015-01-22 10:50:00,38.9,39.02,38.89,39.02,86600.0,35.7588,35.8691,35.7496,35.8691,86600.0
2015-01-22 11:00:00,39.02,39.12,38.98,39.11,414700.0,35.8691,35.961,35.8324,35.9519,414700.0
2015-01-22 11:10:00,39.11,39.21,39.1,39.21,271700.0,35.9519,36.0438,35.9427,36.0438,271700.0
2015-01-22 11:20:00,39.21,39.33,39.18,39.32,83800.0,36.0438,36.1541,36.0162,36.1449,83800.0
2015-01-22 11:30:00,39.31,39.34,39.13,39.17,101400.0,36.1357,36.1633,35.9702,36.007,101400.0
2015-01-22 11:40:00,39.16,39.24,39.15,39.23,81900.0,35.9978,36.0714,35.9886,36.0622,81900.0
2015-01-22 11:50:00,39.22,39.27,39.18,39.27,229100.0,36.053,36.0989,36.0162,36.0989,229100.0
2015-01-22 12:00:00,39.27,39.35,39.18,39.19,106500.0,36.0989,36.1725,36.0162,36.0254,106500.0
2015-01-22 12:10:00,39.19,39.26,39.19,39.24,28700.0,36.0254,36.0897,36.0254,36.0714,28700.0
2015-01-22 12:20:00,39.25,39.33,39.24,39.32,31500.0,36.0806,36.1541,36.0714,36.1449,31500.0
2015-01-22 12:30:00,39.32,39.32,39.29,39.29,98000.0,36.1449,36.1449,36.1173,36.1173,98000.0
2015-01-22 12:40:00,39.3,39.35,39.29,39.34,46400.0,36.1265,36.1725,36.1173,36.1633,46400.0
2015-01-22 12:50:00,39.33,39.38,39.32,39.36,220300.0,36.1541,36.2001,36.1449,36.1817,220300.0
2015-01-22 13:00:00,39.36,39.45,39.36,39.42,45800.0,36.1817,36.2644,36.1817,36.2368,45800.0
2015-01-22 13:10:00,39.42,39.44,39.39,39.4,69000.0,36.2368,36.2552,36.2092,36.2184,69000.0
2015-01-22 13:20:00,39.4,39.43,39.39,39.42,61600.0,36.2184,36.246,36.2092,36.2368,61600.0
2015-01-22 13:30:00,39.42,39.5,39.42,39.49,73100.0,36.2368,36.3104,36.2368,36.3012,73100.0
2015-01-22 13:40:00,39.5,39.52,39.49,39.52,38900.0,36.3104,36.3287,36.3012,36.3287,38900.0
2015-01-22 13:50:00,39.51,39.53,39.49,39.53,34200.0,36.3196,36.3379,36.3012,36.3379,34200.0
2015-01-22 14:00:00,39.52,39.6,39.52,39.6,106700.0,36.3287,36.4023,36.3287,36.4023,106700.0
2015-01-22 14:10:00,39.61,39.7,39.59,39.6,158000.0,36.4115,36.4942,36.3931,36.4023,158000.0
2015-01-22 14:20:00,39.59,39.7,39.58,39.63,206400.0,36.3931,36.4942,36.3839,36.4299,206400.0
2015-01-22 14:30:00,39.64,39.75,39.64,39.68,47600.0,36.4391,36.5402,36.4391,36.4758,47600.0
2015-01-22 14:40:00,39.69,39.71,39.61,39.69,43800.0,36.485,36.5034,36.4115,36.485,43800.0
2015-01-22 14:50:00,39.7,39.77,39.64,39.76,101600.0,36.4942,36.5586,36.4391,36.5494,101600.0
2015-01-22 15:00:00,39.76,39.86,39.74,39.86,64700.0,36.5494,36.6413,36.531,36.6413,64700.0
2015-01-22 15:10:00,39.85,39.86,39.76,39.83,96200.0,36.6321,36.6413,36.5494,36.6137,96200.0
2015-01-22 15:20:00,39.84,39.84,39.67,39.69,147400.0,36.6229,36.6229,36.4666,36.485,147400.0
2015-01-22 15:30:00,39.69,39.69,39.59,39.62,184200.0,36.485,36.485,36.3931,36.4207,184200.0
2015-01-22 15:40:00,39.62,39.62,39.58,39.61,147200.0,36.4207,36.4207,36.3839,36.4115,147200.0
2015-01-22 15:50:00,39.61,39.66,39.57,39.65,193300.0,36.4115,36.4574,36.3747,36.4483,193300.0
2015-01-23 09:30:00,39.6,39.6,39.38,39.39,43600.0,36.4023,36.4023,36.2001,36.2092,43600.0
2015-01-23 09:40:00,39.37,39.38,39.2,39.26,31300.0,36.1909,36.2001,36.0346,36.0897,31300.0
2015-01-23 09:50:00,39.32,39.33,39.16,39.2,35200.0,36.1449,36.1541,35.9978,36.0346,35200.0
2015-01-23 10:00:00,39.2,39.3,39.16,39.22,37600.0,36.0346,36.1265,35.9978,36.053,37600.0
2015-01-23 10:10:00,39.21,39.26,39.07,39.09,30700.0,36.0438,36.0897,35.9151,35.9335,30700.0
2015-01-23 10:20:00,39.09,39.17,39.08,39.12,23200.0,35.9335,36.007,35.9243,35.961,23200.0
2015-01-23 10:30:00,39.13,39.15,39.03,39.05,32400.0,35.9702,35.9886,35.8783,35.8967,32400.0
2015-01-23 10:40:00,39.05,39.06,38.93,38.98,31900.0,35.8967,35.9059,35.7864,35.8324,31900.0
2015-01-23 10:50:00,38.98,39.19,38.97,39.16,19700.0,35.8324,36.0254,35.8232,35.9978,19700.0
2015-01-23 11:00:00,39.15,39.18,39.12,39.12,15100.0,35.9886,36.0162,35.961,35.961,15100.0
2015-01-23 11:10:00,39.12,39.14,39.05,39.14,13900.0,35.961,35.9794,35.8967,35.9794,13900.0
2015-01-23 11:20:00,39.13,39.25,39.1,39.25,9200.0,35.9702,36.0806,35.9427,36.0806,9200.0
2015-01-23 11:30:00,39.24,39.24,39.18,39.18,11900.0,36.0714,36.0714,36.0162,36.0162,11900.0
2015-01-23 11:40:00,39.19,39.2,39.16,39.19,12700.0,36.0254,36.0346,35.9978,36.0254,12700.0
2015-01-23 11:50:00,39.18,39.23,39.15,39.22,28300.0,36.0162,36.0622,35.9886,36.053,28300.0
2015-01-23 12:00:00,39.22,39.24,39.18,39.18,9100.0,36.053,36.0714,36.0162,36.0162,9100.0
2015-01-23 12:10:00,39.19,39.28,39.16,39.17,21700.0,36.0254,36.1081,35.9978,36.007,21700.0
2015-01-23 12:20:00,39.17,39.2,39.15,39.17,8700.0,36.007,36.0346,35.9886,36.007,8700.0
2015-01-23 12:30:00,39.16,39.21,39.14,39.19,18200.0,35.9978,36.0438,35.9794,36.0254,18200.0
2015-01-23 12:40:00,39.18,39.19,39.12,39.13,12400.0,36.0162,36.0254,35.961,35.9702,12400.0
2015-01-23 12:50:00,39.13,39.17,39.08,39.11,14800.0,35.9702,36.007,35.9243,35.9519,14800.0
2015-01-23 13:00:00,39.11,39.13,39.08,39.12,15000.0,35.9519,35.9702,35.9243,35.961,15000.0
2015-01-23 13:10:00,39.13,39.15,39.05,39.05,24100.0,35.9702,35.9886,35.8967,35.8967,24100.0
2015-01-23 13:20:00,39.05,39.09,39.04,39.06,18900.0,35.8967,35.9335,35.8875,35.9059,18900.0
2015-01-23 13:30:00,39.05,39.09,39.05,39.09,16600.0,35.8967,35.9335,35.8967,35.9335,16600.0
2015-01-23 13:40:00,39.09,39.1,39.06,39.08,45400.0,35.9335,35.9427,35.9059,35.9243,45400.0
2015-01-23 13:50:00,39.08,39.09,39.04,39.05,18500.0,35.9243,35.9335,35.8875,35.8967,18500.0
2015-01-23 14:00:00,39.05,39.09,39.04,39.06,22100.0,35.8967,35.9335,35.8875,35.9059,22100.0
2015-01-23 14:10:00,39.06,39.06,38.95,38.98,33000.0,35.9059,35.9059,35.8048,35.8324,33000.0
2015-01-23 14:20:00,38.98,38.99,38.95,38.98,22800.0,35.8324,35.8415,35.8048,35.8324,22800.0
2015-01-23 14:30:00,38.97,38.98,38.91,38.93,35000.0,35.8232,35.8324,35.768,35.7864,35000.0
2015-01-23 14:40:00,38.92,38.94,38.88,38.88,23100.0,35.7772,35.7956,35.7404,35.7404,23100.0
2015-01-23 14:50:00,38.89,38.89,38.85,38.85,42100.0,35.7496,35.7496,35.7129,35.7129,42100.0
2015-01-23 15:00:00,38.85,38.86,38.8,38.85,53200.0,35.7129,35.722,35.6669,35.7129,53200.0
2015-01-23 15:10:00,38.84,38.91,38.84,38.9,76800.0,35.7037,35.768,35.7037,35.7588,76800.0
2015-01-23 15:20:00,38.9,38.94,38.89,38.94,58500.0,35.7588,35.7956,35.7496,35.7956,58500.0
2015-01-23 15:30:00,38.93,38.93,38.82,38.83,52600.0,35.7864,35.7864,35.6853,35.6945,52600.0
2015-01-23 15:40:00,38.82,38.86,38.79,38.81,71600.0,35.6853,35.722,35.6577,35.6761,71600.0
2015-01-23 15:50:00,38.82,38.83,38.76,38.8,164200.0,35.6853,35.6945,35.6301,35.6669,164200.0
2015-01-26 09:30:00,38.79,38.79,38.59,38.62,73500.0,35.6577,35.6577,35.4738,35.5014,73500.0
2015-01-26 09:40:00,38.6,38.73,38.47,38.48,52000.0,35.483,35.6025,35.3635,35.3727,52000.0
2015-01-26 09:50:00,38.48,38.69,38.48,38.69,43800.0,35.3727,35.5658,35.3727,35.5658,43800.0
2015-01-26 10:00:00,38.69,38.87,38.69,38.84,18400.0,35.5658,35.7312,35.5658,35.7037,18400.0
2015-01-26 10:10:00,38.83,38.83,38.64,38.68,27800.0,35.6945,35.6945,35.5198,35.5566,27800.0
2015-01-26 10:20:00,38.68,38.69,38.59,38.61,49300.0,35.5566,35.5658,35.4738,35.4922,49300.0
2015-01-26 10:30:00,38.61,38.63,38.55,38.62,52600.0,35.4922,35.5106,35.4371,35.5014,52600.0
2015-01-26 10:40:00,38.62,38.82,38.61,38.78,26400.0,35.5014,35.6853,35.4922,35.6485,26400.0
2015-01-26 10:50:00,38.8,38.84,38.72,38.72,26000.0,35.6669,35.7037,35.5933,35.5933,26000.0
2015-01-26 11:00:00,38.72,38.72,38.63,38.65,28400.0,35.5933,35.5933,35.5106,35.529,28400.0
2015-01-26 11:10:00,38.65,38.7,38.63,38.66,29200.0,35.529,35.575,35.5106,35.5382,29200.0
2015-01-26 11:20:00,38.67,38.7,38.64,38.66,22300.0,35.5474,35.575,35.5198,35.5382,22300.0
2015-01-26 11:30:00,38.66,38.67,38.58,38.66,18200.0,35.5382,35.5474,35.4647,35.5382,18200.0
2015-01-26 11:40:00,38.67,38.79,38.67,38.79,13700.0,35.5474,35.6577,35.5474,35.6577,13700.0
2015-01-26 11:50:00,38.8,38.81,38.76,38.76,17900.0,35.6669,35.6761,35.6301,35.6301,17900.0
2015-01-26 12:00:00,38.76,38.78,38.72,38.78,13700.0,35.6301,35.6485,35.5933,35.6485,13700.0
2015-01-26 12:10:00,38.78,38.79,38.74,38.75,21300.0,35.6485,35.6577,35.6117,35.6209,21300.0
2015-01-26 12:20:00,38.75,38.79,38.72,38.78,34400.0,35.6209,35.6577,35.5933,35.6485,34400.0
2015-01-26 12:30:00,38.78,38.79,38.72,38.74,23000.0,35.6485,35.6577,35.5933,35.6117,23000.0
2015-01-26 12:40:00,38.75,38.76,38.72,38.73,15800.0,35.6209,35.6301,35.5933,35.6025,15800.0
2015-01-26 12:50:00,38.72,38.81,38.72,38.8,15200.0,35.5933,35.6761,35.5933,35.6669,15200.0
2015-01-26 13:00:00,38.8,38.82,38.78,38.8,14400.0,35.6669,35.6853,35.6485,35.6669,14400.0
2015-01-26 13:10:00,38.81,38.92,38.81,38.9,19300.0,35.6761,35.7772,35.6761,35.7588,19300.0
2015-01-26 13:20:00,38.9,38.93,38.9,38.9,18600.0,35.7588,35.7864,35.7588,35.7588,18600.0
2015-01-26 13:30:00,38.91,38.94,38.9,38.94,23900.0,35.768,35.7956,35.7588,35.7956,23900.0
2015-01-26 13:40:00,38.94,39.04,38.93,39.02,28800.0,35.7956,35.8875,35.7864,35.8691,28800.0
2015-01-26 13:50:00,39.02,39.05,39.01,39.04,30900.0,35.8691,35.8967,35.8599,35.8875,30900.0
2015-01-26 14:00:00,39.04,39.06,39.02,39.04,27600.0,35.8875,35.9059,35.8691,35.8875,27600.0
2015-01-26 14:10:00,39.05,39.05,39.02,39.03,40800.0,35.8967,35.8967,35.8691,35.8783,40800.0
2015-01-26 14:20:00,39.02,39.05,39.01,39.05,32900.0,35.8691,35.8967,35.8599,35.8967,32900.0
2015-01-26 14:30:00,39.05,39.08,39.04,39.08,19700.0,35.8967,35.9243,35.8875,35.9243,19700.0
2015-01-26 14:40:00,39.08,39.1,39.01,39.04,28200.0,35.9243,35.9427,35.8599,35.8875,28200.0
2015-01-26 14:50:00,39.05,39.08,39.03,39.06,28100.0,35.8967,35.9243,35.8783,35.9059,28100.0
2015-01-26 15:00:00,39.07,39.08,39.03,39.08,33600.0,35.9151,35.9243,35.8783,35.9243,33600.0
2015-01-26 15:10:00,39.07,39.1,39.0,39.03,38300.0,35.9151,35.9427,35.8507,35.8783,38300.0
2015-01-26 15:20:00,39.04,39.07,39.04,39.05,33800.0,35.8875,35.9151,35.8875,35.8967,33800.0
2015-01-26 15:30:00,39.05,39.1,39.01,39.09,50500.0,35.8967,35.9427,35.8599,35.9335,50500.0
2015-01-26 15:40:00,39.09,39.1,39.03,39.08,55900.0,35.9335,35.9427,35.8783,35.9243,55900.0
2015-01-26 15:50:00,39.08,39.17,39.07,39.16,151200.0,35.9243,36.007,35.9151,35.9978,151200.0
2015-01-27 09:30:00,38.7,38.92,38.58,38.89,44300.0,35.575,35.7772,35.4647,35.7496,44300.0
2015-01-27 09:40:00,38.92,39.0,38.87,38.91,57600.0,35.7772,35.8507,35.7312,35.768,57600.0
2015-01-27 09:50:00,38.91,39.0,38.9,38.95,45300.0,35.768,35.8507,35.7588,35.8048,45300.0
2015-01-27 10:00:00,38.94,39.25,38.88,39.21,117800.0,35.7956,36.0806,35.7404,36.0438,117800.0
2015-01-27 10:10:00,39.21,39.23,39.01,39.03,54100.0,36.0438,36.0622,35.8599,35.8783,54100.0
2015-01-27 10:20:00,39.03,39.12,38.97,39.04,53000.0,35.8783,35.961,35.8232,35.8875,53000.0
2015-01-27 10:30:00,39.05,39.05,38.79,38.79,47400.0,35.8967,35.8967,35.6577,35.6577,47400.0
2015-01-27 10:40:00,38.78,38.79,38.63,38.7,31100.0,35.6485,35.6577,35.5106,35.575,31100.0
2015-01-27 10:50:00,38.7,38.81,38.7,38.79,39800.0,35.575,35.6761,35.575,35.6577,39800.0
2015-01-27 11:00:00,38.78,38.81,38.77,38.81,37100.0,35.6485,35.6761,35.6393,35.6761,37100.0
2015-01-27 11:10:00,38.8,38.81,38.76,38.77,27000.0,35.6669,35.6761,35.6301,35.6393,27000.0
2015-01-27 11:20:00,38.78,38.81,38.72,38.81,31800.0,35.6485,35.6761,35.5933,35.6761,31800.0
2015-01-27 11:30:00,38.81,38.89,38.8,38.88,39900.0,35.6761,35.7496,35.6669,35.7404,39900.0
2015-01-27 11:40:00,38.88,38.88,38.79,38.84,23800.0,35.7404,35.7404,35.6577,35.7037,23800.0
2015-01-27 11:50:00,38.85,38.91,38.81,38.81,26100.0,35.7129,35.768,35.6761,35.6761,26100.0
2015-01-27 12:00:00,38.82,38.83,38.78,38.81,17100.0,35.6853,35.6945,35.6485,35.6761,17100.0
2015-01-27 12:10:00,38.81,38.82,38.78,38.79,23000.0,35.6761,35.6853,35.6485,35.6577,23000.0
2015-01-27 12:20:00,38.79,38.95,38.79,38.95,25900.0,35.6577,35.8048,35.6577,35.8048,25900.0
2015-01-27 12:30:00,38.94,38.95,38.85,38.89,46200.0,35.7956,35.8048,35.7129,35.7496,46200.0
2015-01-27 12:40:00,38.88,38.91,38.82,38.82,13900.0,35.7404,35.768,35.6853,35.6853,13900.0
2015-01-27 12:50:00,38.83,38.93,38.83,38.93,12700.0,35.6945,35.7864,35.6945,35.7864,12700.0
2015-01-27 13:00:00,38.94,38.97,38.9,38.93,20600.0,35.7956,35.8232,35.7588,35.7864,20600.0
2015-01-27 13:10:00,38.94,39.03,38.9,39.0,17800.0,35.7956,35.8783,35.7588,35.8507,17800.0
2015-01-27 13:20:00,39.0,39.07,39.0,39.04,15200.0,35.8507,35.9151,35.8507,35.8875,15200.0
2015-01-27 13:30:00,39.05,39.05,39.0,39.0,12800.0,35.8967,35.8967,35.8507,35.8507,12800.0
2015-01-27 13:40:00,39.01,39.02,38.91,38.95,12500.0,35.8599,35.8691,35.768,35.8048,12500.0
2015-01-27 13:50:00,38.95,38.96,38.92,38.94,15500.0,35.8048,35.814,35.7772,35.7956,15500.0
2015-01-27 14:00:00,38.94,39.01,38.93,38.97,14600.0,35.7956,35.8599,35.7864,35.8232,14600.0
2015-01-27 14:10:00,38.96,39.04,38.95,39.04,19600.0,35.814,35.8875,35.8048,35.8875,19600.0
2015-01-27 14:20:00,39.05,39.14,39.04,39.12,32300.0,35.8967,35.9794,35.8875,35.961,32300.0
2015-01-27 14:30:00,39.11,39.12,39.07,39.1,13700.0,35.9519,35.961,35.9151,35.9427,13700.0
2015-01-27 14:40:00,39.1,39.1,39.03,39.07,14400.0,35.9427,35.9427,35.8783,35.9151,14400.0
2015-01-27 14:50:00,39.07,39.09,38.94,38.94,30000.0,35.9151,35.9335,35.7956,35.7956,30000.0
2015-01-27 15:00:00,38.93,38.97,38.89,38.92,19400.0,35.7864,35.8232,35.7496,35.7772,19400.0
2015-01-27 15:10:00,38.93,38.96,38.88,38.88,23000.0,35.7864,35.814,35.7404,35.7404,23000.0
2015-01-27 15:20:00,38.89,38.89,38.8,38.8,23400.0,35.7496,35.7496,35.6669,35.6669,23400.0
2015-01-27 15:30:00,38.8,38.86,38.76,38.77,110000.0,35.6669,35.722,35.6301,35.6393,110000.0
2015-01-27 15:40:00,38.78,38.85,38.78,38.8,80800.0,35.6485,35.7129,35.6485,35.6669,80800.0
2015-01-27 15:50:00,38.8,38.81,38.72,38.76,177200.0,35.6669,35.6761,35.5933,35.6301,177200.0
2015-01-28 09:30:00,39.01,39.05,38.77,38.81,62400.0,35.8599,35.8967,35.6393,35.6761,62400.0
2015-01-28 09:40:00,38.81,38.82,38.55,38.56,68300.0,35.6761,35.6853,35.4371,35.4463,68300.0
2015-01-28 09:50:00,38.57,38.68,38.57,38.66,107500.0,35.4555,35.5566,35.4555,35.5382,107500.0
2015-01-28 10:00:00,38.67,38.71,38.67,38.67,49500.0,35.5474,35.5842,35.5474,35.5474,49500.0
2015-01-28 10:10:00,38.67,38.68,38.57,38.57,31700.0,35.5474,35.5566,35.4555,35.4555,31700.0
2015-01-28 10:20:00,38.58,38.67,38.58,38.62,19300.0,35.4647,35.5474,35.4647,35.5014,19300.0
2015-01-28 10:30:00,38.62,38.66,38.46,38.48,27400.0,35.5014,35.5382,35.3543,35.3727,27400.0
2015-01-28 10:40:00,38.48,38.51,38.33,38.33,41000.0,35.3727,35.4003,35.2348,35.2348,41000.0
2015-01-28 10:50:00,38.33,38.34,38.2,38.28,107700.0,35.2348,35.244,35.1153,35.1889,107700.0
2015-01-28 11:00:00,38.27,38.37,38.26,38.36,45800.0,35.1797,35.2716,35.1705,35.2624,45800.0
2015-01-28 11:10:00,38.36,38.37,38.17,38.24,31800.0,35.2624,35.2716,35.0878,35.1521,31800.0
2015-01-28 11:20:00,38.26,38.34,38.18,38.31,42500.0,35.1705,35.244,35.097,35.2165,42500.0
2015-01-28 11:30:00,38.31,38.45,38.29,38.41,43000.0,35.2165,35.3452,35.1981,35.3084,43000.0
2015-01-28 11:40:00,38.4,38.53,38.4,38.52,42600.0,35.2992,35.4187,35.2992,35.4095,42600.0
2015-01-28 11:50:00,38.51,38.52,38.43,38.46,14100.0,35.4003,35.4095,35.3268,35.3543,14100.0
2015-01-28 12:00:00,38.45,38.51,38.44,38.49,17100.0,35.3452,35.4003,35.336,35.3819,17100.0
2015-01-28 12:10:00,38.49,38.6,38.47,38.6,15500.0,35.3819,35.483,35.3635,35.483,15500.0
2015-01-28 12:20:00,38.61,38.63,38.54,38.6,43600.0,35.4922,35.5106,35.4279,35.483,43600.0
2015-01-28 12:30:00,38.61,38.62,38.55,38.55,13000.0,35.4922,35.5014,35.4371,35.4371,13000.0
2015-01-28 12:40:00,38.55,38.58,38.48,38.57,37000.0,35.4371,35.4647,35.3727,35.4555,37000.0
2015-01-28 12:50:00,38.58,38.61,38.53,38.53,14900.0,35.4647,35.4922,35.4187,35.4187,14900.0
2015-01-28 13:00:00,38.53,38.53,38.47,38.53,11100.0,35.4187,35.4187,35.3635,35.4187,11100.0
2015-01-28 13:10:00,38.52,38.52,38.46,38.5,11500.0,35.4095,35.4095,35.3543,35.3911,11500.0
2015-01-28 13:20:00,38.49,38.53,38.48,38.49,10400.0,35.3819,35.4187,35.3727,35.3819,10400.0
2015-01-28 13:30:00,38.49,38.56,38.47,38.53,11800.0,35.3819,35.4463,35.3635,35.4187,11800.0
2015-01-28 13:40:00,38.52,38.57,38.5,38.56,24500.0,35.4095,35.4555,35.3911,35.4463,24500.0
2015-01-28 13:50:00,38.57,38.63,38.51,38.51,24500.0,35.4555,35.5106,35.4003,35.4003,24500.0
2015-01-28 14:00:00,38.52,38.72,38.49,38.49,51300.0,35.4095,35.5933,35.3819,35.3819,51300.0
2015-01-28 14:10:00,38.5,38.53,38.39,38.51,27000.0,35.3911,35.4187,35.29,35.4003,27000.0
2015-01-28 14:20:00,38.5,38.54,38.26,38.32,43500.0,35.3911,35.4279,35.1705,35.2256,43500.0
2015-01-28 14:30:00,38.31,38.39,38.18,38.37,35100.0,35.2165,35.29,35.097,35.2716,35100.0
2015-01-28 14:40:00,38.35,38.45,38.31,38.39,29500.0,35.2532,35.3452,35.2165,35.29,29500.0
2015-01-28 14:50:00,38.37,38.45,38.33,38.38,17800.0,35.2716,35.3452,35.2348,35.2808,17800.0
2015-01-28 15:00:00,38.38,38.45,38.32,38.37,33600.0,35.2808,35.3452,35.2256,35.2716,33600.0
2015-01-28 15:10:00,38.38,38.4,38.2,38.21,47200.0,35.2808,35.2992,35.1153,35.1245,47200.0
2015-01-28 15:20:00,38.2,38.28,38.09,38.16,73500.0,35.1153,35.1889,35.0142,35.0786,73500.0
2015-01-28 15:30:00,38.16,38.17,38.01,38.01,61100.0,35.0786,35.0878,34.9407,34.9407,61100.0
2015-01-28 15:40:00,38.0,38.08,37.96,38.05,178700.0,34.9315,35.005,34.8947,34.9775,178700.0
2015-01-28 15:50:00,38.06,38.09,38.0,38.0,157400.0,34.9866,35.0142,34.9315,34.9315,157400.0
2015-01-29 09:30:00,38.0,38.17,37.91,37.96,56900.0,34.9315,35.0878,34.8488,34.8947,56900.0
2015-01-29 09:40:00,37.96,38.0,37.69,37.76,41900.0,34.8947,34.9315,34.6465,34.7109,41900.0
2015-01-29 09:50:00,37.78,38.06,37.76,38.03,24700.0,34.7293,34.9866,34.7109,34.9591,24700.0
2015-01-29 10:00:00,38.02,38.1,37.95,37.99,35700.0,34.9499,35.0234,34.8855,34.9223,35700.0
2015-01-29 10:10:00,37.99,38.08,37.96,38.05,37200.0,34.9223,35.005,34.8947,34.9775,37200.0
2015-01-29 10:20:00,38.04,38.22,38.02,38.21,75500.0,34.9683,35.1337,34.9499,35.1245,75500.0
2015-01-29 10:30:00,38.21,38.22,38.04,38.1,43700.0,35.1245,35.1337,34.9683,35.0234,43700.0
2015-01-29 10:40:00,38.09,38.1,37.87,37.95,46200.0,35.0142,35.0234,34.812,34.8855,46200.0
2015-01-29 10:50:00,37.96,37.98,37.87,37.94,43500.0,34.8947,34.9131,34.812,34.8763,43500.0
2015-01-29 11:00:00,37.94,37.95,37.82,37.9,25500.0,34.8763,34.8855,34.766,34.8396,25500.0
2015-01-29 11:10:00,37.91,37.94,37.83,37.83,58900.0,34.8488,34.8763,34.7752,34.7752,58900.0
2015-01-29 11:20:00,37.84,37.94,37.81,37.9,24700.0,34.7844,34.8763,34.7568,34.8396,24700.0
2015-01-29 11:30:00,37.9,38.02,37.9,38.01,29300.0,34.8396,34.9499,34.8396,34.9407,29300.0
2015-01-29 11:40:00,38.01,38.03,37.88,37.92,34900.0,34.9407,34.9591,34.8212,34.8579,34900.0
2015-01-29 11:50:00,37.91,38.06,37.91,37.96,31500.0,34.8488,34.9866,34.8488,34.8947,31500.0
2015-01-29 12:00:00,37.96,38.03,37.93,37.96,66600.0,34.8947,34.9591,34.8671,34.8947,66600.0
2015-01-29 12:10:00,37.97,38.02,37.94,37.98,19400.0,34.9039,34.9499,34.8763,34.9131,19400.0
2015-01-29 12:20:00,37.99,38.02,37.92,38.0,29300.0,34.9223,34.9499,34.8579,34.9315,29300.0
2015-01-29 12:30:00,38.0,38.03,37.95,38.01,66300.0,34.9315,34.9591,34.8855,34.9407,66300.0
2015-01-29 12:40:00,38.02,38.03,37.97,38.01,56300.0,34.9499,34.9591,34.9039,34.9407,56300.0
2015-01-29 12:50:00,38.0,38.09,37.97,38.08,26700.0,34.9315,35.0142,34.9039,35.005,26700.0
2015-01-29 13:00:00,38.07,38.08,37.99,38.0,21900.0,34.9958,35.005,34.9223,34.9315,21900.0
2015-01-29 13:10:00,37.99,38.13,37.99,38.09,13700.0,34.9223,35.051,34.9223,35.0142,13700.0
2015-01-29 13:20:00,38.09,38.19,38.09,38.13,38400.0,35.0142,35.1061,35.0142,35.051,38400.0
2015-01-29 13:30:00,38.13,38.22,38.11,38.22,55400.0,35.051,35.1337,35.0326,35.1337,55400.0
2015-01-29 13:40:00,38.23,38.3,38.21,38.3,26700.0,35.1429,35.2073,35.1245,35.2073,26700.0
2015-01-29 13:50:00,38.3,38.34,38.27,38.27,27700.0,35.2073,35.244,35.1797,35.1797,27700.0
2015-01-29 14:00:00,38.27,38.32,38.25,38.27,54300.0,35.1797,35.2256,35.1613,35.1797,54300.0
2015-01-29 14:10:00,38.26,38.33,38.24,38.28,24200.0,35.1705,35.2348,35.1521,35.1889,24200.0
2015-01-29 14:20:00,38.28,38.4,38.27,38.39,23000.0,35.1889,35.2992,35.1797,35.29,23000.0
2015-01-29 14:30:00,38.4,38.42,38.34,38.37,18500.0,35.2992,35.3176,35.244,35.2716,18500.0
2015-01-29 14:40:00,38.38,38.39,38.28,38.28,25300.0,35.2808,35.29,35.1889,35.1889,25300.0
2015-01-29 14:50:00,38.28,38.28,38.2,38.27,44600.0,35.1889,35.1889,35.1153,35.1797,44600.0
2015-01-29 15:00:00,38.28,38.29,38.21,38.29,90200.0,35.1889,35.1981,35.1245,35.1981,90200.0
2015-01-29 15:10:00,38.29,38.29,38.22,38.27,93000.0,35.1981,35.1981,35.1337,35.1797,93000.0
2015-01-29 15:20:00,38.29,38.37,38.27,38.36,73300.0,35.1981,35.2716,35.1797,35.2624,73300.0
2015-01-29 15:30:00,38.35,38.46,38.34,38.44,119200.0,35.2532,35.3543,35.244,35.336,119200.0
2015-01-29 15:40:00,38.44,38.47,38.38,38.43,172100.0,35.336,35.3635,35.2808,35.3268,172100.0
2015-01-29 15:50:00,38.43,38.47,38.38,38.46,235100.0,35.3268,35.3635,35.2808,35.3543,235100.0
2015-01-30 09:30:00,38.01,38.24,37.92,38.17,45500.0,34.9407,35.1521,34.8579,35.0878,45500.0
2015-01-30 09:40:00,38.19,38.32,38.14,38.15,27500.0,35.1061,35.2256,35.0602,35.0694,27500.0
2015-01-30 09:50:00,38.16,38.24,38.07,38.07,30900.0,35.0786,35.1521,34.9958,34.9958,30900.0
2015-01-30 10:00:00,38.06,38.19,38.05,38.09,57600.0,34.9866,35.1061,34.9775,35.0142,57600.0
2015-01-30 10:10:00,38.08,38.09,37.97,38.0,31700.0,35.005,35.0142,34.9039,34.9315,31700.0
2015-01-30 10:20:00,38.0,38.08,37.99,38.04,36300.0,34.9315,35.005,34.9223,34.9683,36300.0
2015-01-30 10:30:00,38.02,38.02,37.85,37.95,46300.0,34.9499,34.9499,34.7936,34.8855,46300.0
2015-01-30 10:40:00,37.94,38.09,37.92,38.04,30100.0,34.8763,35.0142,34.8579,34.9683,30100.0
2015-01-30 10:50:00,38.04,38.04,37.91,38.0,111100.0,34.9683,34.9683,34.8488,34.9315,111100.0
2015-01-30 11:00:00,37.99,38.03,37.92,37.93,22700.0,34.9223,34.9591,34.8579,34.8671,22700.0
2015-01-30 11:10:00,37.94,37.96,37.85,37.88,588800.0,34.8763,34.8947,34.7936,34.8212,588800.0
2015-01-30 11:20:00,37.89,37.99,37.86,37.98,62900.0,34.8304,34.9223,34.8028,34.9131,62900.0
2015-01-30 11:30:00,37.99,38.03,37.97,38.0,51400.0,34.9223,34.9591,34.9039,34.9315,51400.0
2015-01-30 11:40:00,38.0,38.02,37.89,37.96,58100.0,34.9315,34.9499,34.8304,34.8947,58100.0
2015-01-30 11:50:00,37.97,38.08,37.93,38.07,29400.0,34.9039,35.005,34.8671,34.9958,29400.0
2015-01-30 12:00:00,38.07,38.17,38.04,38.07,45900.0,34.9958,35.0878,34.9683,34.9958,45900.0
2015-01-30 12:10:00,38.06,38.21,38.03,38.17,54100.0,34.9866,35.1245,34.9591,35.0878,54100.0
2015-01-30 12:20:00,38.16,38.23,38.13,38.17,31700.0,35.0786,35.1429,35.051,35.0878,31700.0
2015-01-30 12:30:00,38.18,38.18,38.08,38.09,20000.0,35.097,35.097,35.005,35.0142,20000.0
2015-01-30 12:40:00,38.08,38.08,38.0,38.01,16300.0,35.005,35.005,34.9315,34.9407,16300.0
2015-01-30 12:50:00,38.0,38.03,37.93,37.94,27400.0,34.9315,34.9591,34.8671,34.8763,27400.0
2015-01-30 13:00:00,37.94,37.99,37.89,37.92,25500.0,34.8763,34.9223,34.8304,34.8579,25500.0
2015-01-30 13:10:00,37.91,37.93,37.76,37.8,21900.0,34.8488,34.8671,34.7109,34.7476,21900.0
2015-01-30 13:20:00,37.8,37.94,37.79,37.93,59900.0,34.7476,34.8763,34.7384,34.8671,59900.0
2015-01-30 13:30:00,37.92,38.01,37.9,37.95,25400.0,34.8579,34.9407,34.8396,34.8855,25400.0
2015-01-30 13:40:00,37.94,38.08,37.92,38.08,33300.0,34.8763,35.005,34.8579,35.005,33300.0
2015-01-30 13:50:00,38.07,38.07,37.99,38.04,28500.0,34.9958,34.9958,34.9223,34.9683,28500.0
2015-01-30 14:00:00,38.03,38.05,37.96,38.05,35700.0,34.9591,34.9775,34.8947,34.9775,35700.0
2015-01-30 14:10:00,38.04,38.14,38.01,38.13,34300.0,34.9683,35.0602,34.9407,35.051,34300.0
2015-01-30 14:20:00,38.12,38.28,38.11,38.27,26000.0,35.0418,35.1889,35.0326,35.1797,26000.0
2015-01-30 14:30:00,38.28,38.31,38.2,38.23,38100.0,35.1889,35.2165,35.1153,35.1429,38100.0
2015-01-30 14:40:00,38.23,38.25,38.07,38.09,42100.0,35.1429,35.1613,34.9958,35.0142,42100.0
2015-01-30 14:50:00,38.09,38.1,37.97,37.99,55000.0,35.0142,35.0234,34.9039,34.9223,55000.0
2015-01-30 15:00:00,37.99,38.02,37.88,37.9,120500.0,34.9223,34.9499,34.8212,34.8396,120500.0
2015-01-30 15:10:00,37.9,37.98,37.8,37.8,41900.0,34.8396,34.9131,34.7476,34.7476,41900.0
2015-01-30 15:20:00,37.8,37.88,37.71,37.87,88400.0,34.7476,34.8212,34.6649,34.812,88400.0
2015-01-30 15:30:00,37.86,37.92,37.77,37.84,95200.0,34.8028,34.8579,34.7201,34.7844,95200.0
2015-01-30 15:40:00,37.84,37.87,37.72,37.76,113500.0,34.7844,34.812,34.6741,34.7109,113500.0
2015-01-30 15:50:00,37.76,37.8,37.71,37.76,255100.0,34.7109,34.7476,34.6649,34.7109,255100.0
2015-02-02 09:30:00,37.9,38.06,37.82,37.97,37900.0,34.8396,34.9866,34.766,34.9039,37900.0
2015-02-02 09:40:00,37.97,38.14,37.89,38.1,67800.0,34.9039,35.0602,34.8304,35.0234,67800.0
2015-02-02 09:50:00,38.09,38.13,38.02,38.03,56400.0,35.0142,35.051,34.9499,34.9591,56400.0
2015-02-02 10:00:00,38.02,38.02,37.75,37.8,74900.0,34.9499,34.9499,34.7017,34.7476,74900.0
2015-02-02 10:10:00,37.79,37.84,37.71,37.79,39100.0,34.7384,34.7844,34.6649,34.7384,39100.0
2015-02-02 10:20:00,37.79,37.85,37.75,37.8,58100.0,34.7384,34.7936,34.7017,34.7476,58100.0
2015-02-02 10:30:00,37.8,37.9,37.71,37.89,64100.0,34.7476,34.8396,34.6649,34.8304,64100.0
2015-02-02 10:40:00,37.89,37.96,37.81,37.84,30200.0,34.8304,34.8947,34.7568,34.7844,30200.0
2015-02-02 10:50:00,37.81,37.99,37.81,37.97,41300.0,34.7568,34.9223,34.7568,34.9039,41300.0
2015-02-02 11:00:00,37.96,38.12,37.96,38.12,28200.0,34.8947,35.0418,34.8947,35.0418,28200.0
2015-02-02 11:10:00,38.13,38.2,38.04,38.04,29300.0,35.051,35.1153,34.9683,34.9683,29300.0
2015-02-02 11:20:00,38.04,38.14,37.99,38.14,16900.0,34.9683,35.0602,34.9223,35.0602,16900.0
2015-02-02 11:30:00,38.14,38.32,38.11,38.29,33300.0,35.0602,35.2256,35.0326,35.1981,33300.0
2015-02-02 11:40:00,38.27,38.31,38.2,38.2,35400.0,35.1797,35.2165,35.1153,35.1153,35400.0
2015-02-02 11:50:00,38.2,38.22,38.15,38.21,59800.0,35.1153,35.1337,35.0694,35.1245,59800.0
2015-02-02 12:00:00,38.22,38.23,38.09,38.11,67700.0,35.1337,35.1429,35.0142,35.0326,67700.0
2015-02-02 12:10:00,38.1,38.13,38.02,38.13,19700.0,35.0234,35.051,34.9499,35.051,19700.0
2015-02-02 12:20:00,38.12,38.12,37.98,38.03,29600.0,35.0418,35.0418,34.9131,34.9591,29600.0
2015-02-02 12:30:00,38.02,38.05,37.98,38.04,50400.0,34.9499,34.9775,34.9131,34.9683,50400.0
2015-02-02 12:40:00,38.06,38.07,37.93,37.94,30800.0,34.9866,34.9958,34.8671,34.8763,30800.0
2015-02-02 12:50:00,37.94,37.98,37.89,37.95,50400.0,34.8763,34.9131,34.8304,34.8855,50400.0
2015-02-02 13:00:00,37.95,37.97,37.93,37.97,81700.0,34.8855,34.9039,34.8671,34.9039,81700.0
2015-02-02 13:10:00,37.97,38.02,37.94,37.97,38400.0,34.9039,34.9499,34.8763,34.9039,38400.0
2015-02-02 13:20:00,37.97,38.08,37.97,38.04,18600.0,34.9039,35.005,34.9039,34.9683,18600.0
2015-02-02 13:30:00,38.05,38.07,37.86,37.87,34700.0,34.9775,34.9958,34.8028,34.812,34700.0
2015-02-02 13:40:00,37.85,37.9,37.82,37.83,22900.0,34.7936,34.8396,34.766,34.7752,22900.0
2015-02-02 13:50:00,37.84,37.86,37.75,37.76,29900.0,34.7844,34.8028,34.7017,34.7109,29900.0
2015-02-02 14:00:00,37.76,37.93,37.75,37.9,31200.0,34.7109,34.8671,34.7017,34.8396,31200.0
2015-02-02 14:10:00,37.9,38.03,37.87,38.03,36200.0,34.8396,34.9591,34.812,34.9591,36200.0
2015-02-02 14:20:00,38.03,38.13,38.02,38.12,49100.0,34.9591,35.051,34.9499,35.0418,49100.0
2015-02-02 14:30:00,38.12,38.19,38.08,38.09,66400.0,35.0418,35.1061,35.005,35.0142,66400.0
2015-02-02 14:40:00,38.09,38.12,38.05,38.06,38500.0,35.0142,35.0418,34.9775,34.9866,38500.0
2015-02-02 14:50:00,38.06,38.18,38.06,38.12,64300.0,34.9866,35.097,34.9866,35.0418,64300.0
2015-02-02 15:00:00,38.12,38.19,38.11,38.19,48100.0,35.0418,35.1061,35.0326,35.1061,48100.0
2015-02-02 15:10:00,38.18,38.29,38.17,38.25,62000.0,35.097,35.1981,35.0878,35.1613,62000.0
2015-02-02 15:20:00,38.25,38.36,38.25,38.35,62600.0,35.1613,35.2624,35.1613,35.2532,62600.0
2015-02-02 15:30:00,38.35,38.58,38.34,38.58,110800.0,35.2532,35.4647,35.244,35.4647,110800.0
2015-02-02 15:40:00,38.58,38.76,38.57,38.7,225600.0,35.4647,35.6301,35.4555,35.575,225600.0
2015-02-02 15:50:00,38.7,38.74,38.63,38.68,273200.0,35.575,35.6117,35.5106,35.5566,273200.0
2015-02-03 09:30:00,39.04,39.45,38.92,39.44,80900.0,35.8875,36.2644,35.7772,36.2552,80900.0
2015-02-03 09:40:00,39.44,39.45,39.1,39.1,101800.0,36.2552,36.2644,35.9427,35.9427,101800.0
2015-02-03 09:50:00,39.1,39.11,39.0,39.03,111800.0,35.9427,35.9519,35.8507,35.8783,111800.0
2015-02-03 10:00:00,39.03,39.17,39.01,39.14,323900.0,35.8783,36.007,35.8599,35.9794,323900.0
2015-02-03 10:10:00,39.14,39.14,39.0,39.09,196800.0,35.9794,35.9794,35.8507,35.9335,196800.0
2015-02-03 10:20:00,39.09,39.26,39.09,39.24,40600.0,35.9335,36.0897,35.9335,36.0714,40600.0
2015-02-03 10:30:00,39.25,39.26,39.08,39.1,34800.0,36.0806,36.0897,35.9243,35.9427,34800.0
2015-02-03 10:40:00,39.11,39.17,39.05,39.1,81400.0,35.9519,36.007,35.8967,35.9427,81400.0
2015-02-03 10:50:00,39.1,39.14,39.08,39.1,142300.0,35.9427,35.9794,35.9243,35.9427,142300.0
2015-02-03 11:00:00,39.09,39.15,39.03,39.14,124300.0,35.9335,35.9886,35.8783,35.9794,124300.0
2015-02-03 11:10:00,39.14,39.18,39.1,39.17,45300.0,35.9794,36.0162,35.9427,36.007,45300.0
2015-02-03 11:20:00,39.17,39.36,39.17,39.27,49400.0,36.007,36.1817,36.007,36.0989,49400.0
2015-02-03 11:30:00,39.27,39.33,39.18,39.26,43300.0,36.0989,36.1541,36.0162,36.0897,43300.0
2015-02-03 11:40:00,39.25,39.3,39.17,39.22,41300.0,36.0806,36.1265,36.007,36.053,41300.0
2015-02-03 11:50:00,39.22,39.23,39.1,39.11,46000.0,36.053,36.0622,35.9427,35.9519,46000.0
2015-02-03 12:00:00,39.11,39.16,39.07,39.14,112200.0,35.9519,35.9978,35.9151,35.9794,112200.0
2015-02-03 12:10:00,39.14,39.23,39.13,39.18,58300.0,35.9794,36.0622,35.9702,36.0162,58300.0
2015-02-03 12:20:00,39.17,39.2,39.12,39.19,31600.0,36.007,36.0346,35.961,36.0254,31600.0
2015-02-03 12:30:00,39.18,39.18,39.04,39.08,25500.0,36.0162,36.0162,35.8875,35.9243,25500.0
2015-02-03 12:40:00,39.09,39.16,39.07,39.1,26100.0,35.9335,35.9978,35.9151,35.9427,26100.0
2015-02-03 12:50:00,39.1,39.19,39.06,39.18,40300.0,35.9427,36.0254,35.9059,36.0162,40300.0
2015-02-03 13:00:00,39.18,39.2,39.13,39.19,22500.0,36.0162,36.0346,35.9702,36.0254,22500.0
2015-02-03 13:10:00,39.18,39.26,39.15,39.25,22700.0,36.0162,36.0897,35.9886,36.0806,22700.0
2015-02-03 13:20:00,39.26,39.37,39.25,39.35,24000.0,36.0897,36.1909,36.0806,36.1725,24000.0
2015-02-03 13:30:00,39.36,39.4,39.31,39.31,36900.0,36.1817,36.2184,36.1357,36.1357,36900.0
2015-02-03 13:40:00,39.32,39.36,39.29,39.3,33000.0,36.1449,36.1817,36.1173,36.1265,33000.0
2015-02-03 13:50:00,39.31,39.41,39.29,39.4,38300.0,36.1357,36.2276,36.1173,36.2184,38300.0
2015-02-03 14:00:00,39.41,39.45,39.37,39.37,33500.0,36.2276,36.2644,36.1909,36.1909,33500.0
2015-02-03 14:10:00,39.37,39.44,39.37,39.4,35400.0,36.1909,36.2552,36.1909,36.2184,35400.0
2015-02-03 14:20:00,39.39,39.43,39.3,39.31,43200.0,36.2092,36.246,36.1265,36.1357,43200.0
2015-02-03 14:30:00,39.32,39.34,39.28,39.33,25700.0,36.1449,36.1633,36.1081,36.1541,25700.0
2015-02-03 14:40:00,39.34,39.38,39.33,39.35,22300.0,36.1633,36.2001,36.1541,36.1725,22300.0
2015-02-03 14:50:00,39.36,39.38,39.31,39.38,32100.0,36.1817,36.2001,36.1357,36.2001,32100.0
2015-02-03 15:00:00,39.38,39.45,39.38,39.45,31000.0,36.2001,36.2644,36.2001,36.2644,31000.0
2015-02-03 15:10:00,39.45,39.48,39.42,39.47,52300.0,36.2644,36.292,36.2368,36.2828,52300.0
2015-02-03 15:20:00,39.47,39.55,39.46,39.54,58400.0,36.2828,36.3563,36.2736,36.3471,58400.0
2015-02-03 15:30:00,39.54,39.59,39.48,39.56,93800.0,36.3471,36.3931,36.292,36.3655,93800.0
2015-02-03 15:40:00,39.57,39.63,39.55,39.59,89000.0,36.3747,36.4299,36.3563,36.3931,89000.0
2015-02-03 15:50:00,39.59,39.62,39.58,39.61,198500.0,36.3931,36.4207,36.3839,36.4115,198500.0
2015-02-04 09:30:00,39.33,39.33,39.09,39.12,52100.0,36.1541,36.1541,35.9335,35.961,52100.0
2015-02-04 09:40:00,39.13,39.16,39.04,39.13,39500.0,35.9702,35.9978,35.8875,35.9702,39500.0
2015-02-04 09:50:00,39.14,39.24,39.14,39.21,34400.0,35.9794,36.0714,35.9794,36.0438,34400.0
2015-02-04 10:00:00,39.22,39.31,39.2,39.22,32000.0,36.053,36.1357,36.0346,36.053,32000.0
2015-02-04 10:10:00,39.23,39.27,39.11,39.12,32600.0,36.0622,36.0989,35.9519,35.961,32600.0
2015-02-04 10:20:00,39.12,39.12,39.01,39.09,61400.0,35.961,35.961,35.8599,35.9335,61400.0
2015-02-04 10:30:00,39.08,39.14,39.05,39.12,46300.0,35.9243,35.9794,35.8967,35.961,46300.0
2015-02-04 10:40:00,39.13,39.26,39.11,39.2,37000.0,35.9702,36.0897,35.9519,36.0346,37000.0
2015-02-04 10:50:00,39.21,39.23,39.17,39.21,41500.0,36.0438,36.0622,36.007,36.0438,41500.0
2015-02-04 11:00:00,39.2,39.27,39.13,39.27,39800.0,36.0346,36.0989,35.9702,36.0989,39800.0
2015-02-04 11:10:00,39.27,39.31,39.19,39.22,30800.0,36.0989,36.1357,36.0254,36.053,30800.0
2015-02-04 11:20:00,39.22,39.34,39.21,39.34,39900.0,36.053,36.1633,36.0438,36.1633,39900.0
2015-02-04 11:30:00,39.34,39.38,39.3,39.33,35200.0,36.1633,36.2001,36.1265,36.1541,35200.0
2015-02-04 11:40:00,39.32,39.32,39.23,39.24,32400.0,36.1449,36.1449,36.0622,36.0714,32400.0
2015-02-04 11:50:00,39.24,39.24,39.1,39.11,37000.0,36.0714,36.0714,35.9427,35.9519,37000.0
2015-02-04 12:00:00,39.1,39.13,39.04,39.12,39400.0,35.9427,35.9702,35.8875,35.961,39400.0
2015-02-04 12:10:00,39.12,39.14,39.02,39.03,26400.0,35.961,35.9794,35.8691,35.8783,26400.0
2015-02-04 12:20:00,39.02,39.03,38.92,38.92,50000.0,35.8691,35.8783,35.7772,35.7772,50000.0
2015-02-04 12:30:00,38.92,38.96,38.89,38.89,29000.0,35.7772,35.814,35.7496,35.7496,29000.0
2015-02-04 12:40:00,38.89,38.91,38.82,38.86,37200.0,35.7496,35.768,35.6853,35.722,37200.0
2015-02-04 12:50:00,38.86,38.91,38.84,38.89,32300.0,35.722,35.768,35.7037,35.7496,32300.0
2015-02-04 13:00:00,38.88,39.04,38.87,39.04,55900.0,35.7404,35.8875,35.7312,35.8875,55900.0
2015-02-04 13:10:00,39.03,39.06,38.99,39.0,44000.0,35.8783,35.9059,35.8415,35.8507,44000.0
2015-02-04 13:20:00,39.0,39.11,38.98,39.11,50000.0,35.8507,35.9519,35.8324,35.9519,50000.0
2015-02-04 13:30:00,39.1,39.15,39.09,39.13,29700.0,35.9427,35.9886,35.9335,35.9702,29700.0
2015-02-04 13:40:00,39.14,39.14,39.0,39.0,29500.0,35.9794,35.9794,35.8507,35.8507,29500.0
2015-02-04 13:50:00,38.99,39.05,38.99,39.05,56900.0,35.8415,35.8967,35.8415,35.8967,56900.0
2015-02-04 14:00:00,39.05,39.19,39.04,39.08,51600.0,35.8967,36.0254,35.8875,35.9243,51600.0
2015-02-04 14:10:00,39.09,39.14,39.05,39.08,52200.0,35.9335,35.9794,35.8967,35.9243,52200.0
2015-02-04 14:20:00,39.08,39.16,39.08,39.13,37500.0,35.9243,35.9978,35.9243,35.9702,37500.0
2015-02-04 14:30:00,39.14,39.17,39.04,39.16,48100.0,35.9794,36.007,35.8875,35.9978,48100.0
2015-02-04 14:40:00,39.17,39.27,39.14,39.27,48400.0,36.007,36.0989,35.9794,36.0989,48400.0
2015-02-04 14:50:00,39.26,39.33,39.19,39.31,70900.0,36.0897,36.1541,36.0254,36.1357,70900.0
2015-02-04 15:00:00,39.31,39.36,39.27,39.36,85100.0,36.1357,36.1817,36.0989,36.1817,85100.0
2015-02-04 15:10:00,39.35,39.38,39.3,39.34,47400.0,36.1725,36.2001,36.1265,36.1633,47400.0
2015-02-04 15:20:00,39.34,39.4,39.31,39.4,65100.0,36.1633,36.2184,36.1357,36.2184,65100.0
2015-02-04 15:30:00,39.41,39.46,39.29,39.29,130800.0,36.2276,36.2736,36.1173,36.1173,130800.0
2015-02-04 15:40:00,39.29,39.31,39.04,39.13,222500.0,36.1173,36.1357,35.8875,35.9702,222500.0
2015-02-04 15:50:00,39.14,39.15,39.03,39.12,242800.0,35.9794,35.9886,35.8783,35.961,242800.0
2015-02-05 09:30:00,39.22,39.5,39.22,39.42,34600.0,36.053,36.3104,36.053,36.2368,34600.0
2015-02-05 09:40:00,39.39,39.54,39.32,39.53,12600.0,36.2092,36.3471,36.1449,36.3379,12600.0
2015-02-05 09:50:00,39.53,39.57,39.39,39.42,15000.0,36.3379,36.3747,36.2092,36.2368,15000.0
2015-02-05 10:00:00,39.43,39.56,39.39,39.52,30300.0,36.246,36.3655,36.2092,36.3287,30300.0
2015-02-05 10:10:00,39.52,39.57,39.49,39.53,45400.0,36.3287,36.3747,36.3012,36.3379,45400.0
2015-02-05 10:20:00,39.54,39.6,39.49,39.57,31700.0,36.3471,36.4023,36.3012,36.3747,31700.0
2015-02-05 10:30:00,39.57,39.6,39.51,39.59,26100.0,36.3747,36.4023,36.3196,36.3931,26100.0
2015-02-05 10:40:00,39.59,39.61,39.54,39.59,11000.0,36.3931,36.4115,36.3471,36.3931,11000.0
2015-02-05 10:50:00,39.59,39.59,39.53,39.55,20400.0,36.3931,36.3931,36.3379,36.3563,20400.0
2015-02-05 11:00:00,39.53,39.59,39.52,39.54,25800.0,36.3379,36.3931,36.3287,36.3471,25800.0
2015-02-05 11:10:00,39.54,39.6,39.51,39.54,27800.0,36.3471,36.4023,36.3196,36.3471,27800.0
2015-02-05 11:20:00,39.54,39.59,39.53,39.58,23100.0,36.3471,36.3931,36.3379,36.3839,23100.0
2015-02-05 11:30:00,39.58,39.61,39.54,39.56,14500.0,36.3839,36.4115,36.3471,36.3655,14500.0
2015-02-05 11:40:00,39.57,39.61,39.53,39.6,27700.0,36.3747,36.4115,36.3379,36.4023,27700.0
2015-02-05 11:50:00,39.59,39.59,39.53,39.59,11900.0,36.3931,36.3931,36.3379,36.3931,11900.0
2015-02-05 12:00:00,39.59,39.59,39.53,39.59,27700.0,36.3931,36.3931,36.3379,36.3931,27700.0
2015-02-05 12:10:00,39.58,39.58,39.54,39.56,35200.0,36.3839,36.3839,36.3471,36.3655,35200.0
2015-02-05 12:20:00,39.56,39.58,39.55,39.57,17200.0,36.3655,36.3839,36.3563,36.3747,17200.0
2015-02-05 12:30:00,39.58,39.61,39.58,39.6,28400.0,36.3839,36.4115,36.3839,36.4023,28400.0
2015-02-05 12:40:00,39.61,39.7,39.59,39.66,47100.0,36.4115,36.4942,36.3931,36.4574,47100.0
2015-02-05 12:50:00,39.65,39.67,39.63,39.67,28200.0,36.4483,36.4666,36.4299,36.4666,28200.0
2015-02-05 13:00:00,39.67,39.74,39.67,39.71,25700.0,36.4666,36.531,36.4666,36.5034,25700.0
2015-02-05 13:10:00,39.71,39.81,39.71,39.79,25400.0,36.5034,36.5953,36.5034,36.5769,25400.0
2015-02-05 13:20:00,39.8,39.81,39.77,39.8,14400.0,36.5861,36.5953,36.5586,36.5861,14400.0
2015-02-05 13:30:00,39.8,39.81,39.77,39.81,17200.0,36.5861,36.5953,36.5586,36.5953,17200.0
2015-02-05 13:40:00,39.81,39.82,39.77,39.79,12300.0,36.5953,36.6045,36.5586,36.5769,12300.0
2015-02-05 13:50:00,39.8,39.81,39.7,39.7,13300.0,36.5861,36.5953,36.4942,36.4942,13300.0
2015-02-05 14:00:00,39.7,39.7,39.64,39.69,13500.0,36.4942,36.4942,36.4391,36.485,13500.0
2015-02-05 14:10:00,39.69,39.75,39.67,39.7,25400.0,36.485,36.5402,36.4666,36.4942,25400.0
2015-02-05 14:20:00,39.71,39.71,39.61,39.65,20600.0,36.5034,36.5034,36.4115,36.4483,20600.0
2015-02-05 14:30:00,39.64,39.67,39.6,39.67,14800.0,36.4391,36.4666,36.4023,36.4666,14800.0
2015-02-05 14:40:00,39.66,39.66,39.59,39.6,28500.0,36.4574,36.4574,36.3931,36.4023,28500.0
2015-02-05 14:50:00,39.61,39.63,39.57,39.59,15500.0,36.4115,36.4299,36.3747,36.3931,15500.0
2015-02-05 15:00:00,39.59,39.61,39.56,39.6,98300.0,36.3931,36.4115,36.3655,36.4023,98300.0
2015-02-05 15:10:00,39.6,39.61,39.57,39.59,29800.0,36.4023,36.4115,36.3747,36.3931,29800.0
2015-02-05 15:20:00,39.59,39.62,39.58,39.61,45800.0,36.3931,36.4207,36.3839,36.4115,45800.0
2015-02-05 15:30:00,39.61,39.62,39.58,39.59,76300.0,36.4115,36.4207,36.3839,36.3931,76300.0
2015-02-05 15:40:00,39.6,39.61,39.54,39.55,103000.0,36.4023,36.4115,36.3471,36.3563,103000.0
2015-02-05 15:50:00,39.55,39.57,39.51,39.52,314700.0,36.3563,36.3747,36.3196,36.3287,314700.0
2015-02-06 09:30:00,39.54,39.56,39.37,39.41,112000.0,36.3471,36.3655,36.1909,36.2276,112000.0
2015-02-06 09:40:00,39.4,39.42,39.24,39.4,45900.0,36.2184,36.2368,36.0714,36.2184,45900.0
2015-02-06 09:50:00,39.4,39.42,39.36,39.42,80600.0,36.2184,36.2368,36.1817,36.2368,80600.0
2015-02-06 10:00:00,39.41,39.6,39.41,39.59,126800.0,36.2276,36.4023,36.2276,36.3931,126800.0
2015-02-06 10:10:00,39.6,39.61,39.58,39.6,72500.0,36.4023,36.4115,36.3839,36.4023,72500.0
2015-02-06 10:20:00,39.61,39.62,39.58,39.6,72900.0,36.4115,36.4207,36.3839,36.4023,72900.0
2015-02-06 10:30:00,39.59,39.62,39.53,39.59,58500.0,36.3931,36.4207,36.3379,36.3931,58500.0
2015-02-06 10:40:00,39.6,39.61,39.57,39.59,81200.0,36.4023,36.4115,36.3747,36.3931,81200.0
2015-02-06 10:50:00,39.6,39.65,39.57,39.57,50200.0,36.4023,36.4483,36.3747,36.3747,50200.0
2015-02-06 11:00:00,39.58,39.71,39.53,39.65,60000.0,36.3839,36.5034,36.3379,36.4483,60000.0
2015-02-06 11:10:00,39.65,39.66,39.58,39.59,66000.0,36.4483,36.4574,36.3839,36.3931,66000.0
2015-02-06 11:20:00,39.58,39.62,39.58,39.62,47000.0,36.3839,36.4207,36.3839,36.4207,47000.0
2015-02-06 11:30:00,39.62,39.63,39.56,39.6,57000.0,36.4207,36.4299,36.3655,36.4023,57000.0
2015-02-06 11:40:00,39.6,39.62,39.59,39.6,44900.0,36.4023,36.4207,36.3931,36.4023,44900.0
2015-02-06 11:50:00,39.6,39.63,39.6,39.6,59800.0,36.4023,36.4299,36.4023,36.4023,59800.0
2015-02-06 12:00:00,39.59,39.63,39.57,39.63,115000.0,36.3931,36.4299,36.3747,36.4299,115000.0
2015-02-06 12:10:00,39.63,39.64,39.58,39.59,100200.0,36.4299,36.4391,36.3839,36.3931,100200.0
2015-02-06 12:20:00,39.59,39.75,39.59,39.75,198700.0,36.3931,36.5402,36.3931,36.5402,198700.0
2015-02-06 12:30:00,39.76,39.81,39.7,39.74,53500.0,36.5494,36.5953,36.4942,36.531,53500.0
2015-02-06 12:40:00,39.74,39.75,39.55,39.58,45900.0,36.531,36.5402,36.3563,36.3839,45900.0
2015-02-06 12:50:00,39.59,39.62,39.56,39.6,37100.0,36.3931,36.4207,36.3655,36.4023,37100.0
2015-02-06 13:00:00,39.61,39.61,39.54,39.58,36700.0,36.4115,36.4115,36.3471,36.3839,36700.0
2015-02-06 13:10:00,39.59,39.6,39.52,39.54,22500.0,36.3931,36.4023,36.3287,36.3471,22500.0
2015-02-06 13:20:00,39.56,39.56,39.41,39.46,22300.0,36.3655,36.3655,36.2276,36.2736,22300.0
2015-02-06 13:30:00,39.48,39.49,39.43,39.47,16100.0,36.292,36.3012,36.246,36.2828,16100.0
2015-02-06 13:40:00,39.47,39.56,39.47,39.53,18000.0,36.2828,36.3655,36.2828,36.3379,18000.0
2015-02-06 13:50:00,39.54,39.58,39.53,39.54,21800.0,36.3471,36.3839,36.3379,36.3471,21800.0
2015-02-06 14:00:00,39.54,39.54,39.48,39.48,18600.0,36.3471,36.3471,36.292,36.292,18600.0
2015-02-06 14:10:00,39.48,39.53,39.47,39.52,15600.0,36.292,36.3379,36.2828,36.3287,15600.0
2015-02-06 14:20:00,39.52,39.57,39.5,39.57,22600.0,36.3287,36.3747,36.3104,36.3747,22600.0
2015-02-06 14:30:00,39.57,39.69,39.54,39.61,111500.0,36.3747,36.485,36.3471,36.4115,111500.0
2015-02-06 14:40:00,39.6,39.61,39.55,39.58,57800.0,36.4023,36.4115,36.3563,36.3839,57800.0
2015-02-06 14:50:00,39.58,39.58,39.52,39.52,37700.0,36.3839,36.3839,36.3287,36.3287,37700.0
2015-02-06 15:00:00,39.52,39.52,39.42,39.49,78500.0,36.3287,36.3287,36.2368,36.3012,78500.0
2015-02-06 15:10:00,39.47,39.47,39.33,39.33,49900.0,36.2828,36.2828,36.1541,36.1541,49900.0
2015-02-06 15:20:00,39.32,39.4,39.24,39.25,44200.0,36.1449,36.2184,36.0714,36.0806,44200.0
2015-02-06 15:30:00,39.25,39.33,39.22,39.31,57300.0,36.0806,36.1541,36.053,36.1357,57300.0
2015-02-06 15:40:00,39.31,39.32,39.22,39.25,94700.0,36.1357,36.1449,36.053,36.0806,94700.0
2015-02-06 15:50:00,39.25,39.35,39.24,39.35,140600.0,36.0806,36.1725,36.0714,36.1725,140600.0
2015-02-09 09:30:00,39.23,39.43,39.06,39.23,174500.0,36.0622,36.246,35.9059,36.0622,174500.0
2015-02-09 09:40:00,39.23,39.28,39.07,39.09,22400.0,36.0622,36.1081,35.9151,35.9335,22400.0
2015-02-09 09:50:00,39.11,39.19,39.11,39.12,8700.0,35.9519,36.0254,35.9519,35.961,8700.0
2015-02-09 10:00:00,39.11,39.14,39.06,39.07,19100.0,35.9519,35.9794,35.9059,35.9151,19100.0
2015-02-09 10:10:00,39.07,39.16,39.05,39.16,22200.0,35.9151,35.9978,35.8967,35.9978,22200.0
2015-02-09 10:20:00,39.16,39.17,39.03,39.06,130600.0,35.9978,36.007,35.8783,35.9059,130600.0
2015-02-09 10:30:00,39.05,39.19,39.02,39.14,22100.0,35.8967,36.0254,35.8691,35.9794,22100.0
2015-02-09 10:40:00,39.13,39.14,39.07,39.11,157000.0,35.9702,35.9794,35.9151,35.9519,157000.0
2015-02-09 10:50:00,39.11,39.19,39.1,39.15,903600.0,35.9519,36.0254,35.9427,35.9886,903600.0
2015-02-09 11:00:00,39.16,39.16,39.09,39.12,373300.0,35.9978,35.9978,35.9335,35.961,373300.0
2015-02-09 11:10:00,39.12,39.17,39.11,39.14,109500.0,35.961,36.007,35.9519,35.9794,109500.0
2015-02-09 11:20:00,39.15,39.23,39.14,39.21,67500.0,35.9886,36.0622,35.9794,36.0438,67500.0
2015-02-09 11:30:00,39.22,39.23,39.11,39.11,35100.0,36.053,36.0622,35.9519,35.9519,35100.0
2015-02-09 11:40:00,39.11,39.15,39.09,39.14,29600.0,35.9519,35.9886,35.9335,35.9794,29600.0
2015-02-09 11:50:00,39.14,39.22,39.12,39.22,42900.0,35.9794,36.053,35.961,36.053,42900.0
2015-02-09 12:00:00,39.22,39.24,39.15,39.19,65800.0,36.053,36.0714,35.9886,36.0254,65800.0
2015-02-09 12:10:00,39.2,39.21,39.17,39.17,34000.0,36.0346,36.0438,36.007,36.007,34000.0
2015-02-09 12:20:00,39.17,39.21,39.16,39.2,44300.0,36.007,36.0438,35.9978,36.0346,44300.0
2015-02-09 12:30:00,39.21,39.27,39.18,39.25,81600.0,36.0438,36.0989,36.0162,36.0806,81600.0
2015-02-09 12:40:00,39.25,39.26,39.17,39.18,38400.0,36.0806,36.0897,36.007,36.0162,38400.0
2015-02-09 12:50:00,39.19,39.2,39.13,39.16,26900.0,36.0254,36.0346,35.9702,35.9978,26900.0
2015-02-09 13:00:00,39.15,39.22,39.15,39.2,24400.0,35.9886,36.053,35.9886,36.0346,24400.0
2015-02-09 13:10:00,39.2,39.21,39.18,39.18,27300.0,36.0346,36.0438,36.0162,36.0162,27300.0
2015-02-09 13:20:00,39.18,39.2,39.17,39.19,15900.0,36.0162,36.0346,36.007,36.0254,15900.0
2015-02-09 13:30:00,39.18,39.19,39.11,39.12,28800.0,36.0162,36.0254,35.9519,35.961,28800.0
2015-02-09 13:40:00,39.13,39.16,39.06,39.07,20600.0,35.9702,35.9978,35.9059,35.9151,20600.0
2015-02-09 13:50:00,39.07,39.16,39.07,39.13,67900.0,35.9151,35.9978,35.9151,35.9702,67900.0
2015-02-09 14:00:00,39.12,39.14,39.05,39.07,15500.0,35.961,35.9794,35.8967,35.9151,15500.0
2015-02-09 14:10:00,39.08,39.1,38.98,39.0,30500.0,35.9243,35.9427,35.8324,35.8507,30500.0
2015-02-09 14:20:00,38.99,39.1,38.98,39.09,29200.0,35.8415,35.9427,35.8324,35.9335,29200.0
2015-02-09 14:30:00,39.1,39.17,39.09,39.17,75500.0,35.9427,36.007,35.9335,36.007,75500.0
2015-02-09 14:40:00,39.17,39.17,39.1,39.12,29000.0,36.007,36.007,35.9427,35.961,29000.0
2015-02-09 14:50:00,39.13,39.15,39.08,39.08,21100.0,35.9702,35.9886,35.9243,35.9243,21100.0
2015-02-09 15:00:00,39.09,39.1,38.98,39.0,116400.0,35.9335,35.9427,35.8324,35.8507,116400.0
2015-02-09 15:10:00,39.0,39.05,38.98,38.98,19700.0,35.8507,35.8967,35.8324,35.8324,19700.0
2015-02-09 15:20:00,38.98,39.07,38.98,39.07,75400.0,35.8324,35.9151,35.8324,35.9151,75400.0
2015-02-09 15:30:00,39.07,39.08,38.95,39.0,80300.0,35.9151,35.9243,35.8048,35.8507,80300.0
2015-02-09 15:40:00,39.0,39.08,38.99,39.06,178900.0,35.8507,35.9243,35.8415,35.9059,178900.0
2015-02-09 15:50:00,39.05,39.08,39.01,39.02,118700.0,35.8967,35.9243,35.8599,35.8691,118700.0
2015-02-10 09:30:00,39.31,39.31,39.0,39.05,23200.0,36.1357,36.1357,35.8507,35.8967,23200.0
2015-02-10 09:40:00,39.03,39.07,38.95,39.05,19800.0,35.8783,35.9151,35.8048,35.8967,19800.0
2015-02-10 09:50:00,39.06,39.1,39.0,39.01,9500.0,35.9059,35.9427,35.8507,35.8599,9500.0
2015-02-10 10:00:00,39.02,39.06,38.94,38.96,18600.0,35.8691,35.9059,35.7956,35.814,18600.0
2015-02-10 10:10:00,38.96,39.0,38.95,38.95,20800.0,35.814,35.8507,35.8048,35.8048,20800.0
2015-02-10 10:20:00,38.96,38.97,38.89,38.9,14600.0,35.814,35.8232,35.7496,35.7588,14600.0
2015-02-10 10:30:00,38.9,38.93,38.86,38.88,31400.0,35.7588,35.7864,35.722,35.7404,31400.0
2015-02-10 10:40:00,38.89,38.93,38.78,38.78,19900.0,35.7496,35.7864,35.6485,35.6485,19900.0
2015-02-10 10:50:00,38.8,38.91,38.8,38.9,11800.0,35.6669,35.768,35.6669,35.7588,11800.0
2015-02-10 11:00:00,38.91,38.97,38.87,38.97,58900.0,35.768,35.8232,35.7312,35.8232,58900.0
2015-02-10 11:10:00,38.97,39.11,38.97,39.09,35100.0,35.8232,35.9519,35.8232,35.9335,35100.0
2015-02-10 11:20:00,39.1,39.19,39.1,39.18,31600.0,35.9427,36.0254,35.9427,36.0162,31600.0
2015-02-10 11:30:00,39.19,39.29,39.18,39.28,26800.0,36.0254,36.1173,36.0162,36.1081,26800.0
2015-02-10 11:40:00,39.29,39.45,39.28,39.44,55400.0,36.1173,36.2644,36.1081,36.2552,55400.0
2015-02-10 11:50:00,39.44,39.53,39.44,39.51,64000.0,36.2552,36.3379,36.2552,36.3196,64000.0
2015-02-10 12:00:00,39.51,39.52,39.43,39.45,60800.0,36.3196,36.3287,36.246,36.2644,60800.0
2015-02-10 12:10:00,39.45,39.53,39.44,39.51,23200.0,36.2644,36.3379,36.2552,36.3196,23200.0
2015-02-10 12:20:00,39.51,39.53,39.5,39.5,18700.0,36.3196,36.3379,36.3104,36.3104,18700.0
2015-02-10 12:30:00,39.5,39.51,39.46,39.49,16000.0,36.3104,36.3196,36.2736,36.3012,16000.0
2015-02-10 12:40:00,39.49,39.49,39.39,39.42,13700.0,36.3012,36.3012,36.2092,36.2368,13700.0
2015-02-10 12:50:00,39.42,39.43,39.37,39.4,12500.0,36.2368,36.246,36.1909,36.2184,12500.0
2015-02-10 13:00:00,39.4,39.48,39.39,39.46,22200.0,36.2184,36.292,36.2092,36.2736,22200.0
2015-02-10 13:10:00,39.47,39.5,39.47,39.48,9300.0,36.2828,36.3104,36.2828,36.292,9300.0
2015-02-10 13:20:00,39.47,39.48,39.42,39.46,14000.0,36.2828,36.292,36.2368,36.2736,14000.0
2015-02-10 13:30:00,39.46,39.49,39.45,39.49,16700.0,36.2736,36.3012,36.2644,36.3012,16700.0
2015-02-10 13:40:00,39.48,39.48,39.44,39.47,13100.0,36.292,36.292,36.2552,36.2828,13100.0
2015-02-10 13:50:00,39.47,39.52,39.47,39.49,53100.0,36.2828,36.3287,36.2828,36.3012,53100.0
2015-02-10 14:00:00,39.5,39.55,39.5,39.52,18900.0,36.3104,36.3563,36.3104,36.3287,18900.0
2015-02-10 14:10:00,39.52,39.52,39.48,39.49,18000.0,36.3287,36.3287,36.292,36.3012,18000.0
2015-02-10 14:20:00,39.5,39.6,39.5,39.59,30200.0,36.3104,36.4023,36.3104,36.3931,30200.0
2015-02-10 14:30:00,39.57,39.62,39.56,39.61,18500.0,36.3747,36.4207,36.3655,36.4115,18500.0
2015-02-10 14:40:00,39.61,39.62,39.59,39.61,15600.0,36.4115,36.4207,36.3931,36.4115,15600.0
2015-02-10 14:50:00,39.61,39.7,39.59,39.7,28800.0,36.4115,36.4942,36.3931,36.4942,28800.0
2015-02-10 15:00:00,39.69,39.7,39.64,39.67,27200.0,36.485,36.4942,36.4391,36.4666,27200.0
2015-02-10 15:10:00,39.68,39.69,39.63,39.66,23500.0,36.4758,36.485,36.4299,36.4574,23500.0
2015-02-10 15:20:00,39.67,39.71,39.64,39.71,37900.0,36.4666,36.5034,36.4391,36.5034,37900.0
2015-02-10 15:30:00,39.71,39.74,39.7,39.73,49900.0,36.5034,36.531,36.4942,36.5218,49900.0
2015-02-10 15:40:00,39.73,39.76,39.71,39.73,70400.0,36.5218,36.5494,36.5034,36.5218,70400.0
2015-02-10 15:50:00,39.74,39.74,39.64,39.66,175400.0,36.531,36.531,36.4391,36.4574,175400.0
2015-02-11 09:30:00,39.64,39.73,39.57,39.73,27500.0,36.4391,36.5218,36.3747,36.5218,27500.0
2015-02-11 09:40:00,39.73,39.77,39.63,39.72,24000.0,36.5218,36.5586,36.4299,36.5126,24000.0
2015-02-11 09:50:00,39.72,39.81,39.69,39.73,34100.0,36.5126,36.5953,36.485,36.5218,34100.0
2015-02-11 10:00:00,39.71,39.72,39.45,39.49,52500.0,36.5034,36.5126,36.2644,36.3012,52500.0
2015-02-11 10:10:00,39.49,39.55,39.37,39.49,116000.0,36.3012,36.3563,36.1909,36.3012,116000.0
2015-02-11 10:20:00,39.47,39.51,39.34,39.39,55800.0,36.2828,36.3196,36.1633,36.2092,55800.0
2015-02-11 10:30:00,39.4,39.45,39.37,39.43,25300.0,36.2184,36.2644,36.1909,36.246,25300.0
2015-02-11 10:40:00,39.44,39.47,39.4,39.45,48000.0,36.2552,36.2828,36.2184,36.2644,48000.0
2015-02-11 10:50:00,39.46,39.49,39.45,39.46,22800.0,36.2736,36.3012,36.2644,36.2736,22800.0
2015-02-11 11:00:00,39.47,39.52,39.46,39.49,61300.0,36.2828,36.3287,36.2736,36.3012,61300.0
2015-02-11 11:10:00,39.49,39.53,39.41,39.43,69600.0,36.3012,36.3379,36.2276,36.246,69600.0
2015-02-11 11:20:00,39.44,39.44,39.38,39.38,43300.0,36.2552,36.2552,36.2001,36.2001,43300.0
2015-02-11 11:30:00,39.38,39.39,39.33,39.35,88200.0,36.2001,36.2092,36.1541,36.1725,88200.0
2015-02-11 11:40:00,39.35,39.45,39.35,39.43,52000.0,36.1725,36.2644,36.1725,36.246,52000.0
2015-02-11 11:50:00,39.43,39.43,39.38,39.43,28200.0,36.246,36.246,36.2001,36.246,28200.0
2015-02-11 12:00:00,39.43,39.43,39.39,39.4,36100.0,36.246,36.246,36.2092,36.2184,36100.0
2015-02-11 12:10:00,39.39,39.44,39.33,39.44,111500.0,36.2092,36.2552,36.1541,36.2552,111500.0
2015-02-11 12:20:00,39.44,39.55,39.44,39.48,32400.0,36.2552,36.3563,36.2552,36.292,32400.0
2015-02-11 12:30:00,39.48,39.52,39.44,39.47,30900.0,36.292,36.3287,36.2552,36.2828,30900.0
2015-02-11 12:40:00,39.47,39.47,39.35,39.47,53500.0,36.2828,36.2828,36.1725,36.2828,53500.0
2015-02-11 12:50:00,39.46,39.47,39.36,39.36,22700.0,36.2736,36.2828,36.1817,36.1817,22700.0
2015-02-11 13:00:00,39.37,39.43,39.34,39.37,37700.0,36.1909,36.246,36.1633,36.1909,37700.0
2015-02-11 13:10:00,39.37,39.41,39.28,39.33,40800.0,36.1909,36.2276,36.1081,36.1541,40800.0
2015-02-11 13:20:00,39.32,39.34,39.27,39.32,84400.0,36.1449,36.1633,36.0989,36.1449,84400.0
2015-02-11 13:30:00,39.33,39.35,39.28,39.29,100600.0,36.1541,36.1725,36.1081,36.1173,100600.0
2015-02-11 13:40:00,39.29,39.3,39.25,39.27,23100.0,36.1173,36.1265,36.0806,36.0989,23100.0
2015-02-11 13:50:00,39.28,39.39,39.23,39.33,43600.0,36.1081,36.2092,36.0622,36.1541,43600.0
2015-02-11 14:00:00,39.32,39.39,39.3,39.38,64300.0,36.1449,36.2092,36.1265,36.2001,64300.0
2015-02-11 14:10:00,39.37,39.4,39.3,39.33,44500.0,36.1909,36.2184,36.1265,36.1541,44500.0
2015-02-11 14:20:00,39.33,39.34,39.26,39.29,23400.0,36.1541,36.1633,36.0897,36.1173,23400.0
2015-02-11 14:30:00,39.3,39.37,39.29,39.37,44100.0,36.1265,36.1909,36.1173,36.1909,44100.0
2015-02-11 14:40:00,39.37,39.42,39.31,39.42,89300.0,36.1909,36.2368,36.1357,36.2368,89300.0
2015-02-11 14:50:00,39.41,39.41,39.35,39.39,44700.0,36.2276,36.2276,36.1725,36.2092,44700.0
2015-02-11 15:00:00,39.39,39.4,39.35,39.37,49200.0,36.2092,36.2184,36.1725,36.1909,49200.0
2015-02-11 15:10:00,39.37,39.38,39.28,39.33,73100.0,36.1909,36.2001,36.1081,36.1541,73100.0
2015-02-11 15:20:00,39.33,39.53,39.33,39.45,92800.0,36.1541,36.3379,36.1541,36.2644,92800.0
2015-02-11 15:30:00,39.45,39.5,39.38,39.45,107000.0,36.2644,36.3104,36.2001,36.2644,107000.0
2015-02-11 15:40:00,39.45,39.49,39.26,39.27,173200.0,36.2644,36.3012,36.0897,36.0989,173200.0
2015-02-11 15:50:00,39.27,39.35,39.24,39.34,249600.0,36.0989,36.1725,36.0714,36.1633,249600.0
2015-02-12 09:30:00,39.58,39.82,39.53,39.77,45900.0,36.3839,36.6045,36.3379,36.5586,45900.0
2015-02-12 09:40:00,39.79,39.88,39.75,39.87,23100.0,36.5769,36.6597,36.5402,36.6505,23100.0
2015-02-12 09:50:00,39.89,39.95,39.88,39.91,23000.0,36.6689,36.724,36.6597,36.6873,23000.0
2015-02-12 10:00:00,39.92,39.95,39.88,39.94,17200.0,36.6964,36.724,36.6597,36.7148,17200.0
2015-02-12 10:10:00,39.94,39.98,39.88,39.88,17400.0,36.7148,36.7516,36.6597,36.6597,17400.0
2015-02-12 10:20:00,39.88,39.88,39.73,39.74,27500.0,36.6597,36.6597,36.5218,36.531,27500.0
2015-02-12 10:30:00,39.73,39.75,39.69,39.73,34100.0,36.5218,36.5402,36.485,36.5218,34100.0
2015-02-12 10:40:00,39.73,39.81,39.71,39.72,25800.0,36.5218,36.5953,36.5034,36.5126,25800.0
2015-02-12 10:50:00,39.71,39.74,39.66,39.71,29700.0,36.5034,36.531,36.4574,36.5034,29700.0
2015-02-12 11:00:00,39.71,39.81,39.69,39.81,31300.0,36.5034,36.5953,36.485,36.5953,31300.0
2015-02-12 11:10:00,39.8,39.82,39.74,39.75,18900.0,36.5861,36.6045,36.531,36.5402,18900.0
2015-02-12 11:20:00,39.75,39.78,39.69,39.77,18200.0,36.5402,36.5678,36.485,36.5586,18200.0
2015-02-12 11:30:00,39.77,39.83,39.77,39.78,20900.0,36.5586,36.6137,36.5586,36.5678,20900.0
2015-02-12 11:40:00,39.78,39.85,39.77,39.85,15900.0,36.5678,36.6321,36.5586,36.6321,15900.0
2015-02-12 11:50:00,39.86,39.89,39.83,39.89,14500.0,36.6413,36.6689,36.6137,36.6689,14500.0
2015-02-12 12:00:00,39.89,39.97,39.89,39.96,34900.0,36.6689,36.7424,36.6689,36.7332,34900.0
2015-02-12 12:10:00,39.97,39.99,39.95,39.95,20700.0,36.7424,36.7608,36.724,36.724,20700.0
2015-02-12 12:20:00,39.95,39.95,39.86,39.87,19400.0,36.724,36.724,36.6413,36.6505,19400.0
2015-02-12 12:30:00,39.86,39.9,39.81,39.83,26200.0,36.6413,36.6781,36.5953,36.6137,26200.0
2015-02-12 12:40:00,39.83,39.86,39.78,39.79,20900.0,36.6137,36.6413,36.5678,36.5769,20900.0
2015-02-12 12:50:00,39.8,39.81,39.77,39.79,18900.0,36.5861,36.5953,36.5586,36.5769,18900.0
2015-02-12 13:00:00,39.79,39.84,39.77,39.84,30800.0,36.5769,36.6229,36.5586,36.6229,30800.0
2015-02-12 13:10:00,39.85,39.93,39.84,39.91,21700.0,36.6321,36.7056,36.6229,36.6873,21700.0
2015-02-12 13:20:00,39.9,39.93,39.86,39.91,18600.0,36.6781,36.7056,36.6413,36.6873,18600.0
2015-02-12 13:30:00,39.9,39.95,39.9,39.94,18800.0,36.6781,36.724,36.6781,36.7148,18800.0
2015-02-12 13:40:00,39.93,39.95,39.92,39.93,18400.0,36.7056,36.724,36.6964,36.7056,18400.0
2015-02-12 13:50:00,39.93,39.93,39.9,39.92,14300.0,36.7056,36.7056,36.6781,36.6964,14300.0
2015-02-12 14:00:00,39.91,39.93,39.85,39.92,42300.0,36.6873,36.7056,36.6321,36.6964,42300.0
2015-02-12 14:10:00,39.92,39.93,39.88,39.89,13500.0,36.6964,36.7056,36.6597,36.6689,13500.0
2015-02-12 14:20:00,39.89,39.9,39.86,39.86,14400.0,36.6689,36.6781,36.6413,36.6413,14400.0
2015-02-12 14:30:00,39.86,39.88,39.84,39.88,16400.0,36.6413,36.6597,36.6229,36.6597,16400.0
2015-02-12 14:40:00,39.87,39.92,39.86,39.91,17700.0,36.6505,36.6964,36.6413,36.6873,17700.0
2015-02-12 14:50:00,39.91,39.95,39.91,39.94,30100.0,36.6873,36.724,36.6873,36.7148,30100.0
2015-02-12 15:00:00,39.94,39.99,39.9,39.97,49400.0,36.7148,36.7608,36.6781,36.7424,49400.0
2015-02-12 15:10:00,39.98,40.0,39.94,39.98,28400.0,36.7516,36.77,36.7148,36.7516,28400.0
2015-02-12 15:20:00,40.0,40.06,39.98,40.03,85400.0,36.77,36.8251,36.7516,36.7976,85400.0
2015-02-12 15:30:00,40.04,40.06,39.98,40.03,45900.0,36.8068,36.8251,36.7516,36.7976,45900.0
2015-02-12 15:40:00,40.03,40.06,40.02,40.03,59500.0,36.7976,36.8251,36.7884,36.7976,59500.0
2015-02-12 15:50:00,40.03,40.04,39.98,40.02,129100.0,36.7976,36.8068,36.7516,36.7884,129100.0
2015-02-13 09:30:00,39.97,40.2,39.91,40.16,69700.0,36.7424,36.9538,36.6873,36.9171,69700.0
2015-02-13 09:40:00,40.16,40.17,39.97,40.07,53300.0,36.9171,36.9263,36.7424,36.8343,53300.0
2015-02-13 09:50:00,40.07,40.07,40.0,40.03,21900.0,36.8343,36.8343,36.77,36.7976,21900.0
2015-02-13 10:00:00,40.03,40.05,39.96,39.99,24200.0,36.7976,36.816,36.7332,36.7608,24200.0
2015-02-13 10:10:00,39.99,40.02,39.98,40.0,35200.0,36.7608,36.7884,36.7516,36.77,35200.0
2015-02-13 10:20:00,39.99,40.05,39.97,40.05,44500.0,36.7608,36.816,36.7424,36.816,44500.0
2015-02-13 10:30:00,40.05,40.07,39.94,39.96,64900.0,36.816,36.8343,36.7148,36.7332,64900.0
2015-02-13 10:40:00,39.97,39.97,39.93,39.96,18300.0,36.7424,36.7424,36.7056,36.7332,18300.0
2015-02-13 10:50:00,39.95,40.0,39.95,39.99,34900.0,36.724,36.77,36.724,36.7608,34900.0
2015-02-13 11:00:00,39.99,40.0,39.92,39.92,50200.0,36.7608,36.77,36.6964,36.6964,50200.0
2015-02-13 11:10:00,39.93,39.99,39.92,39.97,36600.0,36.7056,36.7608,36.6964,36.7424,36600.0
2015-02-13 11:20:00,39.98,39.98,39.93,39.95,32700.0,36.7516,36.7516,36.7056,36.724,32700.0
2015-02-13 11:30:00,39.96,40.07,39.96,40.07,51100.0,36.7332,36.8343,36.7332,36.8343,51100.0
2015-02-13 11:40:00,40.07,40.16,40.07,40.12,25600.0,36.8343,36.9171,36.8343,36.8803,25600.0
2015-02-13 11:50:00,40.12,40.15,40.11,40.13,21500.0,36.8803,36.9079,36.8711,36.8895,21500.0
2015-02-13 12:00:00,40.13,40.16,40.11,40.13,23600.0,36.8895,36.9171,36.8711,36.8895,23600.0
2015-02-13 12:10:00,40.13,40.15,40.1,40.12,20600.0,36.8895,36.9079,36.8619,36.8803,20600.0
2015-02-13 12:20:00,40.11,40.13,40.06,40.08,39100.0,36.8711,36.8895,36.8251,36.8435,39100.0
2015-02-13 12:30:00,40.07,40.13,40.06,40.09,15600.0,36.8343,36.8895,36.8251,36.8527,15600.0
2015-02-13 12:40:00,40.09,40.1,40.04,40.06,21900.0,36.8527,36.8619,36.8068,36.8251,21900.0
2015-02-13 12:50:00,40.07,40.1,40.0,40.01,61800.0,36.8343,36.8619,36.77,36.7792,61800.0
2015-02-13 13:00:00,40.02,40.03,39.99,40.02,29900.0,36.7884,36.7976,36.7608,36.7884,29900.0
2015-02-13 13:10:00,40.02,40.03,40.0,40.01,31500.0,36.7884,36.7976,36.77,36.7792,31500.0
2015-02-13 13:20:00,40.01,40.1,40.0,40.1,84800.0,36.7792,36.8619,36.77,36.8619,84800.0
2015-02-13 13:30:00,40.1,40.13,40.04,40.13,50400.0,36.8619,36.8895,36.8068,36.8895,50400.0
2015-02-13 13:40:00,40.12,40.15,40.07,40.14,36900.0,36.8803,36.9079,36.8343,36.8987,36900.0
2015-02-13 13:50:00,40.13,40.25,40.13,40.24,51700.0,36.8895,36.9998,36.8895,36.9906,51700.0
2015-02-13 14:00:00,40.23,40.31,40.23,40.3,58600.0,36.9814,37.055,36.9814,37.0458,58600.0
2015-02-13 14:10:00,40.29,40.3,40.22,40.24,46500.0,37.0366,37.0458,36.9722,36.9906,46500.0
2015-02-13 14:20:00,40.26,40.26,40.18,40.2,47700.0,37.009,37.009,36.9355,36.9538,47700.0
2015-02-13 14:30:00,40.21,40.21,40.12,40.14,34800.0,36.963,36.963,36.8803,36.8987,34800.0
2015-02-13 14:40:00,40.15,40.23,40.14,40.21,31900.0,36.9079,36.9814,36.8987,36.963,31900.0
2015-02-13 14:50:00,40.21,40.27,40.2,40.25,18600.0,36.963,37.0182,36.9538,36.9998,18600.0
2015-02-13 15:00:00,40.25,40.26,40.19,40.23,61800.0,36.9998,37.009,36.9446,36.9814,61800.0
2015-02-13 15:10:00,40.23,40.24,40.19,40.23,54300.0,36.9814,36.9906,36.9446,36.9814,54300.0
2015-02-13 15:20:00,40.23,40.24,40.18,40.2,82900.0,36.9814,36.9906,36.9355,36.9538,82900.0
2015-02-13 15:30:00,40.21,40.22,40.14,40.16,153600.0,36.963,36.9722,36.8987,36.9171,153600.0
2015-02-13 15:40:00,40.16,40.22,40.14,40.2,101800.0,36.9171,36.9722,36.8987,36.9538,101800.0
2015-02-13 15:50:00,40.2,40.23,40.12,40.14,270400.0,36.9538,36.9814,36.8803,36.8987,270400.0
2015-02-17 09:30:00,40.01,40.13,39.93,39.93,66200.0,36.7792,36.8895,36.7056,36.7056,66200.0
2015-02-17 09:40:00,39.93,40.01,39.85,39.88,40700.0,36.7056,36.7792,36.6321,36.6597,40700.0
2015-02-17 09:50:00,39.87,40.01,39.79,39.91,77500.0,36.6505,36.7792,36.5769,36.6873,77500.0
2015-02-17 10:00:00,39.9,39.94,39.86,39.89,126600.0,36.6781,36.7148,36.6413,36.6689,126600.0
2015-02-17 10:10:00,39.88,39.92,39.84,39.89,106700.0,36.6597,36.6964,36.6229,36.6689,106700.0
2015-02-17 10:20:00,39.88,39.91,39.86,39.87,62300.0,36.6597,36.6873,36.6413,36.6505,62300.0
2015-02-17 10:30:00,39.88,40.0,39.83,39.95,113200.0,36.6597,36.77,36.6137,36.724,113200.0
2015-02-17 10:40:00,39.95,39.96,39.84,39.89,36500.0,36.724,36.7332,36.6229,36.6689,36500.0
2015-02-17 10:50:00,39.89,39.9,39.76,39.85,33700.0,36.6689,36.6781,36.5494,36.6321,33700.0
2015-02-17 11:00:00,39.84,39.89,39.79,39.8,32600.0,36.6229,36.6689,36.5769,36.5861,32600.0
2015-02-17 11:10:00,39.81,39.88,39.77,39.78,43200.0,36.5953,36.6597,36.5586,36.5678,43200.0
2015-02-17 11:20:00,39.79,39.85,39.79,39.82,60200.0,36.5769,36.6321,36.5769,36.6045,60200.0
2015-02-17 11:30:00,39.82,40.07,39.82,40.07,49600.0,36.6045,36.8343,36.6045,36.8343,49600.0
2015-02-17 11:40:00,40.07,40.13,40.05,40.06,26400.0,36.8343,36.8895,36.816,36.8251,26400.0
2015-02-17 11:50:00,40.06,40.08,40.01,40.03,78300.0,36.8251,36.8435,36.7792,36.7976,78300.0
2015-02-17 12:00:00,40.05,40.21,40.03,40.21,40400.0,36.816,36.963,36.7976,36.963,40400.0
2015-02-17 12:10:00,40.21,40.27,40.15,40.16,42800.0,36.963,37.0182,36.9079,36.9171,42800.0
2015-02-17 12:20:00,40.16,40.17,40.05,40.16,50100.0,36.9171,36.9263,36.816,36.9171,50100.0
2015-02-17 12:30:00,40.16,40.27,40.14,40.27,15100.0,36.9171,37.0182,36.8987,37.0182,15100.0
2015-02-17 12:40:00,40.28,40.28,40.22,40.23,22400.0,37.0274,37.0274,36.9722,36.9814,22400.0
2015-02-17 12:50:00,40.24,40.26,40.15,40.17,25500.0,36.9906,37.009,36.9079,36.9263,25500.0
2015-02-17 13:00:00,40.17,40.35,40.17,40.33,49600.0,36.9263,37.0917,36.9263,37.0733,49600.0
2015-02-17 13:10:00,40.34,40.35,40.31,40.34,20900.0,37.0825,37.0917,37.055,37.0825,20900.0
2015-02-17 13:20:00,40.34,40.38,40.33,40.36,52100.0,37.0825,37.1193,37.0733,37.1009,52100.0
2015-02-17 13:30:00,40.35,40.4,40.34,40.38,49100.0,37.0917,37.1377,37.0825,37.1193,49100.0
2015-02-17 13:40:00,40.38,40.42,40.36,40.37,49700.0,37.1193,37.1561,37.1009,37.1101,49700.0
2015-02-17 13:50:00,40.36,40.37,40.24,40.25,94300.0,37.1009,37.1101,36.9906,36.9998,94300.0
2015-02-17 14:00:00,40.26,40.28,40.23,40.28,78700.0,37.009,37.0274,36.9814,37.0274,78700.0
2015-02-17 14:10:00,40.29,40.39,40.28,40.38,62700.0,37.0366,37.1285,37.0274,37.1193,62700.0
2015-02-17 14:20:00,40.39,40.4,40.33,40.35,26600.0,37.1285,37.1377,37.0733,37.0917,26600.0
2015-02-17 14:30:00,40.36,40.47,40.35,40.45,36700.0,37.1009,37.202,37.0917,37.1837,36700.0
2015-02-17 14:40:00,40.44,40.52,40.44,40.52,59200.0,37.1745,37.248,37.1745,37.248,59200.0
2015-02-17 14:50:00,40.51,40.51,40.44,40.48,67700.0,37.2388,37.2388,37.1745,37.2112,67700.0
2015-02-17 15:00:00,40.48,40.53,40.45,40.48,79600.0,37.2112,37.2572,37.1837,37.2112,79600.0
2015-02-17 15:10:00,40.48,40.49,40.44,40.45,41700.0,37.2112,37.2204,37.1745,37.1837,41700.0
2015-02-17 15:20:00,40.46,40.47,40.42,40.45,54500.0,37.1928,37.202,37.1561,37.1837,54500.0
2015-02-17 15:30:00,40.45,40.46,40.32,40.36,151200.0,37.1837,37.1928,37.0641,37.1009,151200.0
2015-02-17 15:40:00,40.37,40.37,40.27,40.27,104200.0,37.1101,37.1101,37.0182,37.0182,104200.0
2015-02-17 15:50:00,40.28,40.53,40.28,40.51,330100.0,37.0274,37.2572,37.0274,37.2388,330100.0
2015-02-18 09:30:00,41.12,41.89,40.91,41.85,730000.0,37.7995,38.5074,37.6065,38.4706,730000.0
2015-02-18 09:40:00,41.82,42.2,41.58,41.62,692100.0,38.443,38.7923,38.2224,38.2592,692100.0
2015-02-18 09:50:00,41.61,41.66,41.51,41.55,394000.0,38.25,38.2959,38.1581,38.1948,394000.0
2015-02-18 10:00:00,41.54,41.69,41.29,41.44,304100.0,38.1856,38.3235,37.9558,38.0937,304100.0
2015-02-18 10:10:00,41.45,41.53,41.32,41.52,187400.0,38.1029,38.1764,37.9834,38.1672,187400.0
2015-02-18 10:20:00,41.52,41.53,41.23,41.37,152800.0,38.1672,38.1764,37.9007,38.0294,152800.0
2015-02-18 10:30:00,41.39,41.39,41.19,41.2,208500.0,38.0477,38.0477,37.8639,37.8731,208500.0
2015-02-18 10:40:00,41.2,41.34,41.19,41.3,249000.0,37.8731,38.0018,37.8639,37.965,249000.0
2015-02-18 10:50:00,41.3,41.31,41.17,41.19,241900.0,37.965,37.9742,37.8455,37.8639,241900.0
2015-02-18 11:00:00,41.18,41.19,40.98,41.01,307300.0,37.8547,37.8639,37.6709,37.6984,307300.0
2015-02-18 11:10:00,41.01,41.2,40.98,41.2,193600.0,37.6984,37.8731,37.6709,37.8731,193600.0
2015-02-18 11:20:00,41.19,41.37,41.18,41.27,118600.0,37.8639,38.0294,37.8547,37.9374,118600.0
2015-02-18 11:30:00,41.27,41.28,41.05,41.08,77000.0,37.9374,37.9466,37.7352,37.7628,77000.0
2015-02-18 11:40:00,41.08,41.24,41.07,41.16,80900.0,37.7628,37.9099,37.7536,37.8363,80900.0
2015-02-18 11:50:00,41.15,41.22,41.1,41.21,98200.0,37.8271,37.8915,37.7812,37.8823,98200.0
2015-02-18 12:00:00,41.21,41.38,41.2,41.36,105900.0,37.8823,38.0386,37.8731,38.0202,105900.0
2015-02-18 12:10:00,41.35,41.37,41.27,41.35,154800.0,38.011,38.0294,37.9374,38.011,154800.0
2015-02-18 12:20:00,41.36,41.43,41.31,41.37,101300.0,38.0202,38.0845,37.9742,38.0294,101300.0
2015-02-18 12:30:00,41.37,41.37,41.13,41.18,92600.0,38.0294,38.0294,37.8087,37.8547,92600.0
2015-02-18 12:40:00,41.19,41.33,41.18,41.31,137700.0,37.8639,37.9926,37.8547,37.9742,137700.0
2015-02-18 12:50:00,41.31,41.39,41.28,41.32,141500.0,37.9742,38.0477,37.9466,37.9834,141500.0
2015-02-18 13:00:00,41.31,41.41,41.3,41.35,330800.0,37.9742,38.0661,37.965,38.011,330800.0
2015-02-18 13:10:00,41.35,41.51,41.35,41.41,103900.0,38.011,38.1581,38.011,38.0661,103900.0
2015-02-18 13:20:00,41.4,41.44,41.37,41.4,170100.0,38.0569,38.0937,38.0294,38.0569,170100.0
2015-02-18 13:30:00,41.41,41.41,41.35,41.35,75800.0,38.0661,38.0661,38.011,38.011,75800.0
2015-02-18 13:40:00,41.35,41.39,41.34,41.35,125000.0,38.011,38.0477,38.0018,38.011,125000.0
2015-02-18 13:50:00,41.36,41.42,41.35,41.39,176900.0,38.0202,38.0753,38.011,38.0477,176900.0
2015-02-18 14:00:00,41.39,41.6,41.38,41.46,129000.0,38.0477,38.2408,38.0386,38.1121,129000.0
2015-02-18 14:10:00,41.46,41.46,41.37,41.38,45900.0,38.1121,38.1121,38.0294,38.0386,45900.0
2015-02-18 14:20:00,41.39,41.42,41.28,41.3,97300.0,38.0477,38.0753,37.9466,37.965,97300.0
2015-02-18 14:30:00,41.29,41.4,41.27,41.31,103100.0,37.9558,38.0569,37.9374,37.9742,103100.0
2015-02-18 14:40:00,41.31,41.35,41.3,41.31,73600.0,37.9742,38.011,37.965,37.9742,73600.0
2015-02-18 14:50:00,41.31,41.41,41.21,41.39,171000.0,37.9742,38.0661,37.8823,38.0477,171000.0
2015-02-18 15:00:00,41.39,41.43,41.35,41.39,113700.0,38.0477,38.0845,38.011,38.0477,113700.0
2015-02-18 15:10:00,41.4,41.43,41.35,41.4,178800.0,38.0569,38.0845,38.011,38.0569,178800.0
2015-02-18 15:20:00,41.4,41.45,41.35,41.4,138800.0,38.0569,38.1029,38.011,38.0569,138800.0
2015-02-18 15:30:00,41.41,41.47,41.39,41.41,256100.0,38.0661,38.1213,38.0477,38.0661,256100.0
2015-02-18 15:40:00,41.42,41.46,41.36,41.41,444500.0,38.0753,38.1121,38.0202,38.0661,444500.0
2015-02-18 15:50:00,41.42,41.57,41.41,41.55,1024800.0,38.0753,38.2132,38.0661,38.1948,1024800.0
2015-02-19 09:30:00,41.4,41.4,41.2,41.2,99600.0,38.0569,38.0569,37.8731,37.8731,99600.0
2015-02-19 09:40:00,41.2,41.43,41.2,41.37,88500.0,37.8731,38.0845,37.8731,38.0294,88500.0
2015-02-19 09:50:00,41.38,41.46,41.34,41.45,85700.0,38.0386,38.1121,38.0018,38.1029,85700.0
2015-02-19 10:00:00,41.44,41.5,41.39,41.41,126000.0,38.0937,38.1489,38.0477,38.0661,126000.0
2015-02-19 10:10:00,41.42,41.57,41.41,41.48,113600.0,38.0753,38.2132,38.0661,38.1305,113600.0
2015-02-19 10:20:00,41.48,41.51,41.42,41.5,292000.0,38.1305,38.1581,38.0753,38.1489,292000.0
2015-02-19 10:30:00,41.5,41.57,41.39,41.45,135500.0,38.1489,38.2132,38.0477,38.1029,135500.0
2015-02-19 10:40:00,41.45,41.48,41.38,41.41,72700.0,38.1029,38.1305,38.0386,38.0661,72700.0
2015-02-19 10:50:00,41.41,41.43,41.37,41.38,56000.0,38.0661,38.0845,38.0294,38.0386,56000.0
2015-02-19 11:00:00,41.37,41.38,41.28,41.31,51000.0,38.0294,38.0386,37.9466,37.9742,51000.0
2015-02-19 11:10:00,41.32,41.35,41.31,41.34,65400.0,37.9834,38.011,37.9742,38.0018,65400.0
2015-02-19 11:20:00,41.35,41.35,41.25,41.26,81500.0,38.011,38.011,37.919,37.9282,81500.0
2015-02-19 11:30:00,41.26,41.27,41.19,41.2,32200.0,37.9282,37.9374,37.8639,37.8731,32200.0
2015-02-19 11:40:00,41.2,41.25,41.19,41.23,32300.0,37.8731,37.919,37.8639,37.9007,32300.0
2015-02-19 11:50:00,41.23,41.23,41.19,41.21,53100.0,37.9007,37.9007,37.8639,37.8823,53100.0
2015-02-19 12:00:00,41.21,41.21,41.17,41.17,32800.0,37.8823,37.8823,37.8455,37.8455,32800.0
2015-02-19 12:10:00,41.17,41.18,41.08,41.12,54000.0,37.8455,37.8547,37.7628,37.7995,54000.0
2015-02-19 12:20:00,41.13,41.14,41.1,41.1,27100.0,37.8087,37.8179,37.7812,37.7812,27100.0
2015-02-19 12:30:00,41.1,41.14,41.04,41.14,60800.0,37.7812,37.8179,37.726,37.8179,60800.0
2015-02-19 12:40:00,41.14,41.24,41.13,41.22,175300.0,37.8179,37.9099,37.8087,37.8915,175300.0
2015-02-19 12:50:00,41.22,41.23,41.14,41.18,30600.0,37.8915,37.9007,37.8179,37.8547,30600.0
2015-02-19 13:00:00,41.18,41.26,41.17,41.21,99200.0,37.8547,37.9282,37.8455,37.8823,99200.0
2015-02-19 13:10:00,41.21,41.21,41.16,41.18,43700.0,37.8823,37.8823,37.8363,37.8547,43700.0
2015-02-19 13:20:00,41.18,41.24,41.18,41.2,52400.0,37.8547,37.9099,37.8547,37.8731,52400.0
2015-02-19 13:30:00,41.2,41.24,41.2,41.21,23100.0,37.8731,37.9099,37.8731,37.8823,23100.0
2015-02-19 13:40:00,41.2,41.28,41.2,41.27,47400.0,37.8731,37.9466,37.8731,37.9374,47400.0
2015-02-19 13:50:00,41.27,41.32,41.25,41.3,247500.0,37.9374,37.9834,37.919,37.965,247500.0
2015-02-19 14:00:00,41.3,41.31,41.23,41.26,29300.0,37.965,37.9742,37.9007,37.9282,29300.0
2015-02-19 14:10:00,41.25,41.32,41.25,41.3,31000.0,37.919,37.9834,37.919,37.965,31000.0
2015-02-19 14:20:00,41.3,41.32,41.29,41.3,137200.0,37.965,37.9834,37.9558,37.965,137200.0
2015-02-19 14:30:00,41.3,41.31,41.29,41.3,57400.0,37.965,37.9742,37.9558,37.965,57400.0
2015-02-19 14:40:00,41.3,41.37,41.3,41.33,47600.0,37.965,38.0294,37.965,37.9926,47600.0
2015-02-19 14:50:00,41.33,41.34,41.29,41.31,52400.0,37.9926,38.0018,37.9558,37.9742,52400.0
2015-02-19 15:00:00,41.3,41.32,41.3,41.3,53700.0,37.965,37.9834,37.965,37.965,53700.0
2015-02-19 15:10:00,41.3,41.31,41.23,41.23,82300.0,37.965,37.9742,37.9007,37.9007,82300.0
2015-02-19 15:20:00,41.24,41.24,41.17,41.21,80400.0,37.9099,37.9099,37.8455,37.8823,80400.0
2015-02-19 15:30:00,41.21,41.28,41.2,41.26,160800.0,37.8823,37.9466,37.8731,37.9282,160800.0
2015-02-19 15:40:00,41.26,41.26,41.1,41.1,133500.0,37.9282,37.9282,37.7812,37.7812,133500.0
2015-02-19 15:50:00,41.1,41.16,41.09,41.16,277500.0,37.7812,37.8363,37.772,37.8363,277500.0
2015-02-20 09:30:00,41.09,41.26,41.0,41.1,129300.0,37.772,37.9282,37.6892,37.7812,129300.0
2015-02-20 09:40:00,41.11,41.11,40.88,41.03,37600.0,37.7904,37.7904,37.5789,37.7168,37600.0
2015-02-20 09:50:00,41.02,41.03,40.96,41.02,25700.0,37.7076,37.7168,37.6525,37.7076,25700.0
2015-02-20 10:00:00,41.02,41.08,40.96,41.07,24000.0,37.7076,37.7628,37.6525,37.7536,24000.0
2015-02-20 10:10:00,41.08,41.31,41.07,41.29,54900.0,37.7628,37.9742,37.7536,37.9558,54900.0
2015-02-20 10:20:00,41.28,41.4,41.23,41.23,39000.0,37.9466,38.0569,37.9007,37.9007,39000.0
2015-02-20 10:30:00,41.23,41.32,41.2,41.27,78200.0,37.9007,37.9834,37.8731,37.9374,78200.0
2015-02-20 10:40:00,41.27,41.41,41.27,41.35,59400.0,37.9374,38.0661,37.9374,38.011,59400.0
2015-02-20 10:50:00,41.36,41.46,41.34,41.45,65400.0,38.0202,38.1121,38.0018,38.1029,65400.0
2015-02-20 11:00:00,41.46,41.53,41.44,41.5,55300.0,38.1121,38.1764,38.0937,38.1489,55300.0
2015-02-20 11:10:00,41.51,41.57,41.49,41.52,56300.0,38.1581,38.2132,38.1397,38.1672,56300.0
2015-02-20 11:20:00,41.51,41.64,41.5,41.64,49200.0,38.1581,38.2776,38.1489,38.2776,49200.0
2015-02-20 11:30:00,41.64,41.74,41.63,41.65,82600.0,38.2776,38.3695,38.2684,38.2867,82600.0
2015-02-20 11:40:00,41.65,41.67,41.62,41.66,25900.0,38.2867,38.3051,38.2592,38.2959,25900.0
2015-02-20 11:50:00,41.67,41.74,41.65,41.73,73800.0,38.3051,38.3695,38.2867,38.3603,73800.0
2015-02-20 12:00:00,41.73,41.77,41.7,41.73,62000.0,38.3603,38.3971,38.3327,38.3603,62000.0
2015-02-20 12:10:00,41.73,41.73,41.66,41.68,26500.0,38.3603,38.3603,38.2959,38.3143,26500.0
2015-02-20 12:20:00,41.67,41.7,41.67,41.69,25500.0,38.3051,38.3327,38.3051,38.3235,25500.0
2015-02-20 12:30:00,41.7,41.78,41.65,41.76,57700.0,38.3327,38.4063,38.2867,38.3879,57700.0
2015-02-20 12:40:00,41.75,41.91,41.75,41.84,95500.0,38.3787,38.5258,38.3787,38.4614,95500.0
2015-02-20 12:50:00,41.83,41.86,41.8,41.8,24600.0,38.4522,38.4798,38.4246,38.4246,24600.0
2015-02-20 13:00:00,41.8,41.86,41.78,41.84,24800.0,38.4246,38.4798,38.4063,38.4614,24800.0
2015-02-20 13:10:00,41.85,41.93,41.85,41.87,32100.0,38.4706,38.5441,38.4706,38.489,32100.0
2015-02-20 13:20:00,41.87,41.97,41.85,41.97,69900.0,38.489,38.5809,38.4706,38.5809,69900.0
2015-02-20 13:30:00,41.97,42.0,41.94,42.0,46400.0,38.5809,38.6085,38.5533,38.6085,46400.0
2015-02-20 13:40:00,42.0,42.09,41.98,42.08,101800.0,38.6085,38.6912,38.5901,38.682,101800.0
2015-02-20 13:50:00,42.08,42.1,42.04,42.08,45700.0,38.682,38.7004,38.6453,38.682,45700.0
2015-02-20 14:00:00,42.07,42.11,42.05,42.07,35000.0,38.6728,38.7096,38.6544,38.6728,35000.0
2015-02-20 14:10:00,42.07,42.09,42.0,42.06,30900.0,38.6728,38.6912,38.6085,38.6636,30900.0
2015-02-20 14:20:00,42.06,42.08,42.05,42.08,27900.0,38.6636,38.682,38.6544,38.682,27900.0
2015-02-20 14:30:00,42.08,42.08,41.99,42.0,75500.0,38.682,38.682,38.5993,38.6085,75500.0
2015-02-20 14:40:00,42.0,42.0,41.91,41.94,72900.0,38.6085,38.6085,38.5258,38.5533,72900.0
2015-02-20 14:50:00,41.94,41.95,41.89,41.91,74900.0,38.5533,38.5625,38.5074,38.5258,74900.0
2015-02-20 15:00:00,41.92,42.03,41.92,42.02,139900.0,38.5349,38.6361,38.5349,38.6269,139900.0
2015-02-20 15:10:00,42.01,42.07,41.95,41.96,77000.0,38.6177,38.6728,38.5625,38.5717,77000.0
2015-02-20 15:20:00,41.95,41.96,41.9,41.96,87900.0,38.5625,38.5717,38.5166,38.5717,87900.0
2015-02-20 15:30:00,41.96,41.98,41.91,41.98,108100.0,38.5717,38.5901,38.5258,38.5901,108100.0
2015-02-20 15:40:00,41.98,42.01,41.95,41.96,128300.0,38.5901,38.6177,38.5625,38.5717,128300.0
2015-02-20 15:50:00,41.96,41.99,41.91,41.97,339800.0,38.5717,38.5993,38.5258,38.5809,339800.0
2015-02-23 09:30:00,41.89,41.96,41.65,41.8,117300.0,38.5074,38.5717,38.2867,38.4246,117300.0
2015-02-23 09:40:00,41.82,41.9,41.7,41.71,94600.0,38.443,38.5166,38.3327,38.3419,94600.0
2015-02-23 09:50:00,41.72,41.74,41.52,41.55,119300.0,38.3511,38.3695,38.1672,38.1948,119300.0
2015-02-23 10:00:00,41.54,41.69,41.51,41.61,73100.0,38.1856,38.3235,38.1581,38.25,73100.0
2015-02-23 10:10:00,41.62,41.63,41.55,41.61,74000.0,38.2592,38.2684,38.1948,38.25,74000.0
2015-02-23 10:20:00,41.61,41.71,41.61,41.66,38000.0,38.25,38.3419,38.25,38.2959,38000.0
2015-02-23 10:30:00,41.66,41.67,41.62,41.67,41200.0,38.2959,38.3051,38.2592,38.3051,41200.0
2015-02-23 10:40:00,41.68,41.72,41.66,41.72,19700.0,38.3143,38.3511,38.2959,38.3511,19700.0
2015-02-23 10:50:00,41.72,41.72,41.63,41.65,34400.0,38.3511,38.3511,38.2684,38.2867,34400.0
2015-02-23 11:00:00,41.64,41.72,41.64,41.72,33000.0,38.2776,38.3511,38.2776,38.3511,33000.0
2015-02-23 11:10:00,41.71,41.71,41.64,41.67,72500.0,38.3419,38.3419,38.2776,38.3051,72500.0
2015-02-23 11:20:00,41.67,41.68,41.64,41.66,49100.0,38.3051,38.3143,38.2776,38.2959,49100.0
2015-02-23 11:30:00,41.67,41.67,41.64,41.66,39500.0,38.3051,38.3051,38.2776,38.2959,39500.0
2015-02-23 11:40:00,41.65,41.7,41.65,41.69,39100.0,38.2867,38.3327,38.2867,38.3235,39100.0
2015-02-23 11:50:00,41.7,41.71,41.68,41.7,16100.0,38.3327,38.3419,38.3143,38.3327,16100.0
2015-02-23 12:00:00,41.69,41.74,41.67,41.71,28200.0,38.3235,38.3695,38.3051,38.3419,28200.0
2015-02-23 12:10:00,41.72,41.72,41.6,41.6,25500.0,38.3511,38.3511,38.2408,38.2408,25500.0
2015-02-23 12:20:00,41.6,41.62,41.56,41.57,55400.0,38.2408,38.2592,38.204,38.2132,55400.0
2015-02-23 12:30:00,41.57,41.57,41.5,41.51,38800.0,38.2132,38.2132,38.1489,38.1581,38800.0
2015-02-23 12:40:00,41.5,41.55,41.49,41.53,27700.0,38.1489,38.1948,38.1397,38.1764,27700.0
2015-02-23 12:50:00,41.53,41.7,41.52,41.7,47500.0,38.1764,38.3327,38.1672,38.3327,47500.0
2015-02-23 13:00:00,41.7,41.72,41.69,41.71,9000.0,38.3327,38.3511,38.3235,38.3419,9000.0
2015-02-23 13:10:00,41.71,41.71,41.64,41.67,16000.0,38.3419,38.3419,38.2776,38.3051,16000.0
2015-02-23 13:20:00,41.68,41.7,41.66,41.66,26500.0,38.3143,38.3327,38.2959,38.2959,26500.0
2015-02-23 13:30:00,41.66,41.72,41.65,41.71,20700.0,38.2959,38.3511,38.2867,38.3419,20700.0
2015-02-23 13:40:00,41.72,41.74,41.72,41.72,13600.0,38.3511,38.3695,38.3511,38.3511,13600.0
2015-02-23 13:50:00,41.72,41.76,41.7,41.71,24000.0,38.3511,38.3879,38.3327,38.3419,24000.0
2015-02-23 14:00:00,41.72,41.74,41.69,41.71,20200.0,38.3511,38.3695,38.3235,38.3419,20200.0
2015-02-23 14:10:00,41.71,41.73,41.68,41.69,45100.0,38.3419,38.3603,38.3143,38.3235,45100.0
2015-02-23 14:20:00,41.69,41.72,41.69,41.71,18300.0,38.3235,38.3511,38.3235,38.3419,18300.0
2015-02-23 14:30:00,41.72,41.72,41.65,41.65,38300.0,38.3511,38.3511,38.2867,38.2867,38300.0
2015-02-23 14:40:00,41.66,41.67,41.61,41.66,37200.0,38.2959,38.3051,38.25,38.2959,37200.0
2015-02-23 14:50:00,41.66,41.7,41.66,41.69,20500.0,38.2959,38.3327,38.2959,38.3235,20500.0
2015-02-23 15:00:00,41.69,41.7,41.63,41.63,37700.0,38.3235,38.3327,38.2684,38.2684,37700.0
2015-02-23 15:10:00,41.63,41.67,41.6,41.66,31800.0,38.2684,38.3051,38.2408,38.2959,31800.0
2015-02-23 15:20:00,41.65,41.68,41.64,41.66,48300.0,38.2867,38.3143,38.2776,38.2959,48300.0
2015-02-23 15:30:00,41.67,41.67,41.63,41.63,33100.0,38.3051,38.3051,38.2684,38.2684,33100.0
2015-02-23 15:40:00,41.64,41.69,41.63,41.67,58200.0,38.2776,38.3235,38.2684,38.3051,58200.0
2015-02-23 15:50:00,41.67,41.73,41.64,41.72,154900.0,38.3051,38.3603,38.2776,38.3511,154900.0
2015-02-24 09:30:00,41.62,41.74,41.6,41.73,220100.0,38.2592,38.3695,38.2408,38.3603,220100.0
2015-02-24 09:40:00,41.75,41.85,41.71,41.8,37900.0,38.3787,38.4706,38.3419,38.4246,37900.0
2015-02-24 09:50:00,41.8,41.9,41.8,41.87,19900.0,38.4246,38.5166,38.4246,38.489,19900.0
2015-02-24 10:00:00,41.87,41.96,41.79,41.95,37900.0,38.489,38.5717,38.4154,38.5625,37900.0
2015-02-24 10:10:00,41.96,41.99,41.9,41.99,30300.0,38.5717,38.5993,38.5166,38.5993,30300.0
2015-02-24 10:20:00,41.99,42.08,41.96,42.0,68500.0,38.5993,38.682,38.5717,38.6085,68500.0
2015-02-24 10:30:00,42.01,42.03,41.95,41.97,26300.0,38.6177,38.6361,38.5625,38.5809,26300.0
2015-02-24 10:40:00,41.98,42.04,41.96,41.97,37500.0,38.5901,38.6453,38.5717,38.5809,37500.0
2015-02-24 10:50:00,41.97,42.01,41.96,42.0,73300.0,38.5809,38.6177,38.5717,38.6085,73300.0
2015-02-24 11:00:00,42.0,42.08,42.0,42.06,117000.0,38.6085,38.682,38.6085,38.6636,117000.0
2015-02-24 11:10:00,42.06,42.09,42.02,42.03,34600.0,38.6636,38.6912,38.6269,38.6361,34600.0
2015-02-24 11:20:00,42.03,42.07,41.99,42.06,48700.0,38.6361,38.6728,38.5993,38.6636,48700.0
2015-02-24 11:30:00,42.06,42.06,42.02,42.06,62500.0,38.6636,38.6636,38.6269,38.6636,62500.0
2015-02-24 11:40:00,42.05,42.11,42.02,42.03,24100.0,38.6544,38.7096,38.6269,38.6361,24100.0
2015-02-24 11:50:00,42.03,42.05,42.01,42.02,15300.0,38.6361,38.6544,38.6177,38.6269,15300.0
2015-02-24 12:00:00,42.01,42.03,42.01,42.02,22700.0,38.6177,38.6361,38.6177,38.6269,22700.0
2015-02-24 12:10:00,42.01,42.05,42.0,42.02,19900.0,38.6177,38.6544,38.6085,38.6269,19900.0
2015-02-24 12:20:00,42.02,42.03,41.99,42.02,34600.0,38.6269,38.6361,38.5993,38.6269,34600.0
2015-02-24 12:30:00,42.02,42.03,41.9,41.94,43600.0,38.6269,38.6361,38.5166,38.5533,43600.0
2015-02-24 12:40:00,41.94,41.97,41.92,41.93,13200.0,38.5533,38.5809,38.5349,38.5441,13200.0
2015-02-24 12:50:00,41.93,41.95,41.88,41.94,16200.0,38.5441,38.5625,38.4982,38.5533,16200.0
2015-02-24 13:00:00,41.93,41.95,41.86,41.87,17500.0,38.5441,38.5625,38.4798,38.489,17500.0
2015-02-24 13:10:00,41.87,41.92,41.87,41.9,11800.0,38.489,38.5349,38.489,38.5166,11800.0
2015-02-24 13:20:00,41.9,41.92,41.87,41.91,18600.0,38.5166,38.5349,38.489,38.5258,18600.0
2015-02-24 13:30:00,41.91,41.96,41.91,41.94,13000.0,38.5258,38.5717,38.5258,38.5533,13000.0
2015-02-24 13:40:00,41.95,41.97,41.94,41.95,16700.0,38.5625,38.5809,38.5533,38.5625,16700.0
2015-02-24 13:50:00,41.95,41.99,41.95,41.98,14400.0,38.5625,38.5993,38.5625,38.5901,14400.0
2015-02-24 14:00:00,41.97,41.98,41.93,41.94,15800.0,38.5809,38.5901,38.5441,38.5533,15800.0
2015-02-24 14:10:00,41.93,41.97,41.93,41.96,15600.0,38.5441,38.5809,38.5441,38.5717,15600.0
2015-02-24 14:20:00,41.96,41.98,41.93,41.93,34200.0,38.5717,38.5901,38.5441,38.5441,34200.0
2015-02-24 14:30:00,41.93,41.95,41.92,41.95,13500.0,38.5441,38.5625,38.5349,38.5625,13500.0
2015-02-24 14:40:00,41.95,42.01,41.94,41.98,53000.0,38.5625,38.6177,38.5533,38.5901,53000.0
2015-02-24 14:50:00,41.98,42.0,41.96,41.99,18500.0,38.5901,38.6085,38.5717,38.5993,18500.0
2015-02-24 15:00:00,42.0,42.0,41.96,41.98,29700.0,38.6085,38.6085,38.5717,38.5901,29700.0
2015-02-24 15:10:00,41.99,42.03,41.95,42.03,37100.0,38.5993,38.6361,38.5625,38.6361,37100.0
2015-02-24 15:20:00,42.04,42.05,42.0,42.03,54200.0,38.6453,38.6544,38.6085,38.6361,54200.0
2015-02-24 15:30:00,42.04,42.04,42.01,42.01,23300.0,38.6453,38.6453,38.6177,38.6177,23300.0
2015-02-24 15:40:00,42.02,42.09,42.01,42.03,90600.0,38.6269,38.6912,38.6177,38.6361,90600.0
2015-02-24 15:50:00,42.02,42.09,42.01,42.06,185100.0,38.6269,38.6912,38.6177,38.6636,185100.0
2015-02-25 09:30:00,42.34,42.4,42.17,42.39,148000.0,38.921,38.9762,38.7648,38.967,148000.0
2015-02-25 09:40:00,42.39,42.49,42.24,42.25,141600.0,38.967,39.0589,38.8291,38.8383,141600.0
2015-02-25 09:50:00,42.26,42.29,42.1,42.2,83900.0,38.8475,38.8751,38.7004,38.7923,83900.0
2015-02-25 10:00:00,42.21,42.24,42.09,42.21,97300.0,38.8015,38.8291,38.6912,38.8015,97300.0
2015-02-25 10:10:00,42.21,42.23,42.15,42.19,43000.0,38.8015,38.8199,38.7464,38.7831,43000.0
2015-02-25 10:20:00,42.2,42.21,42.16,42.21,26400.0,38.7923,38.8015,38.7556,38.8015,26400.0
2015-02-25 10:30:00,42.2,42.22,42.13,42.14,39100.0,38.7923,38.8107,38.728,38.7372,39100.0
2015-02-25 10:40:00,42.14,42.25,42.13,42.25,42100.0,38.7372,38.8383,38.728,38.8383,42100.0
2015-02-25 10:50:00,42.25,42.27,42.22,42.25,55800.0,38.8383,38.8567,38.8107,38.8383,55800.0
2015-02-25 11:00:00,42.25,42.28,42.24,42.24,31200.0,38.8383,38.8659,38.8291,38.8291,31200.0
2015-02-25 11:10:00,42.25,42.3,42.23,42.3,30300.0,38.8383,38.8843,38.8199,38.8843,30300.0
2015-02-25 11:20:00,42.3,42.3,42.24,42.27,32200.0,38.8843,38.8843,38.8291,38.8567,32200.0
2015-02-25 11:30:00,42.27,42.27,42.25,42.26,24300.0,38.8567,38.8567,38.8383,38.8475,24300.0
2015-02-25 11:40:00,42.26,42.27,42.25,42.26,13500.0,38.8475,38.8567,38.8383,38.8475,13500.0
2015-02-25 11:50:00,42.26,42.29,42.25,42.25,27700.0,38.8475,38.8751,38.8383,38.8383,27700.0
2015-02-25 12:00:00,42.25,42.27,42.24,42.25,16700.0,38.8383,38.8567,38.8291,38.8383,16700.0
2015-02-25 12:10:00,42.25,42.26,42.25,42.25,11500.0,38.8383,38.8475,38.8383,38.8383,11500.0
2015-02-25 12:20:00,42.25,42.26,42.24,42.25,21200.0,38.8383,38.8475,38.8291,38.8383,21200.0
2015-02-25 12:30:00,42.25,42.26,42.25,42.25,17500.0,38.8383,38.8475,38.8383,38.8383,17500.0
2015-02-25 12:40:00,42.25,42.26,42.24,42.25,59800.0,38.8383,38.8475,38.8291,38.8383,59800.0
2015-02-25 12:50:00,42.25,42.26,42.25,42.25,20900.0,38.8383,38.8475,38.8383,38.8383,20900.0
2015-02-25 13:00:00,42.25,42.34,42.25,42.32,26100.0,38.8383,38.921,38.8383,38.9026,26100.0
2015-02-25 13:10:00,42.33,42.38,42.33,42.37,20500.0,38.9118,38.9578,38.9118,38.9486,20500.0
2015-02-25 13:20:00,42.38,42.39,42.31,42.36,29500.0,38.9578,38.967,38.8935,38.9394,29500.0
2015-02-25 13:30:00,42.37,42.42,42.37,42.4,15900.0,38.9486,38.9946,38.9486,38.9762,15900.0
2015-02-25 13:40:00,42.41,42.41,42.35,42.36,12100.0,38.9854,38.9854,38.9302,38.9394,12100.0
2015-02-25 13:50:00,42.35,42.36,42.31,42.32,19300.0,38.9302,38.9394,38.8935,38.9026,19300.0
2015-02-25 14:00:00,42.31,42.36,42.31,42.33,21100.0,38.8935,38.9394,38.8935,38.9118,21100.0
2015-02-25 14:10:00,42.32,42.35,42.31,42.34,24600.0,38.9026,38.9302,38.8935,38.921,24600.0
2015-02-25 14:20:00,42.33,42.34,42.28,42.29,22600.0,38.9118,38.921,38.8659,38.8751,22600.0
2015-02-25 14:30:00,42.28,42.32,42.23,42.23,39300.0,38.8659,38.9026,38.8199,38.8199,39300.0
2015-02-25 14:40:00,42.23,42.26,42.19,42.25,56300.0,38.8199,38.8475,38.7831,38.8383,56300.0
2015-02-25 14:50:00,42.25,42.26,42.22,42.25,36900.0,38.8383,38.8475,38.8107,38.8383,36900.0
2015-02-25 15:00:00,42.25,42.25,42.17,42.2,44300.0,38.8383,38.8383,38.7648,38.7923,44300.0
2015-02-25 15:10:00,42.21,42.24,42.17,42.2,21800.0,38.8015,38.8291,38.7648,38.7923,21800.0
2015-02-25 15:20:00,42.19,42.21,42.12,42.13,22100.0,38.7831,38.8015,38.7188,38.728,22100.0
2015-02-25 15:30:00,42.13,42.22,42.12,42.2,523300.0,38.728,38.8107,38.7188,38.7923,523300.0
2015-02-25 15:40:00,42.21,42.22,42.17,42.2,106600.0,38.8015,38.8107,38.7648,38.7923,106600.0
2015-02-25 15:50:00,42.2,42.23,42.19,42.2,133600.0,38.7923,38.8199,38.7831,38.7923,133600.0
2015-02-26 09:30:00,42.23,42.29,42.16,42.25,50900.0,38.8199,38.8751,38.7556,38.8383,50900.0
2015-02-26 09:40:00,42.27,42.27,42.08,42.1,14600.0,38.8567,38.8567,38.682,38.7004,14600.0
2015-02-26 09:50:00,42.11,42.12,42.0,42.01,25400.0,38.7096,38.7188,38.6085,38.6177,25400.0
2015-02-26 10:00:00,42.02,42.11,42.01,42.1,46700.0,38.6269,38.7096,38.6177,38.7004,46700.0
2015-02-26 10:10:00,42.1,42.22,42.1,42.19,23700.0,38.7004,38.8107,38.7004,38.7831,23700.0
2015-02-26 10:20:00,42.19,42.23,42.13,42.22,24900.0,38.7831,38.8199,38.728,38.8107,24900.0
2015-02-26 10:30:00,42.23,42.33,42.2,42.27,55600.0,38.8199,38.9118,38.7923,38.8567,55600.0
2015-02-26 10:40:00,42.26,42.34,42.25,42.27,12600.0,38.8475,38.921,38.8383,38.8567,12600.0
2015-02-26 10:50:00,42.27,42.28,42.24,42.25,23800.0,38.8567,38.8659,38.8291,38.8383,23800.0
2015-02-26 11:00:00,42.25,42.32,42.24,42.3,29800.0,38.8383,38.9026,38.8291,38.8843,29800.0
2015-02-26 11:10:00,42.3,42.32,42.25,42.28,20400.0,38.8843,38.9026,38.8383,38.8659,20400.0
2015-02-26 11:20:00,42.28,42.28,42.23,42.25,112500.0,38.8659,38.8659,38.8199,38.8383,112500.0
2015-02-26 11:30:00,42.25,42.3,42.24,42.25,14800.0,38.8383,38.8843,38.8291,38.8383,14800.0
2015-02-26 11:40:00,42.25,42.27,42.24,42.25,20900.0,38.8383,38.8567,38.8291,38.8383,20900.0
2015-02-26 11:50:00,42.24,42.26,42.23,42.24,28300.0,38.8291,38.8475,38.8199,38.8291,28300.0
2015-02-26 12:00:00,42.25,42.33,42.24,42.33,27600.0,38.8383,38.9118,38.8291,38.9118,27600.0
2015-02-26 12:10:00,42.33,42.33,42.23,42.23,17300.0,38.9118,38.9118,38.8199,38.8199,17300.0
2015-02-26 12:20:00,42.23,42.28,42.23,42.25,17500.0,38.8199,38.8659,38.8199,38.8383,17500.0
2015-02-26 12:30:00,42.25,42.32,42.24,42.31,18800.0,38.8383,38.9026,38.8291,38.8935,18800.0
2015-02-26 12:40:00,42.31,42.32,42.24,42.32,10300.0,38.8935,38.9026,38.8291,38.9026,10300.0
2015-02-26 12:50:00,42.32,42.33,42.27,42.29,7300.0,38.9026,38.9118,38.8567,38.8751,7300.0
2015-02-26 13:00:00,42.28,42.29,42.24,42.29,11100.0,38.8659,38.8751,38.8291,38.8751,11100.0
2015-02-26 13:10:00,42.28,42.3,42.27,42.27,6500.0,38.8659,38.8843,38.8567,38.8567,6500.0
2015-02-26 13:20:00,42.26,42.27,42.21,42.25,44500.0,38.8475,38.8567,38.8015,38.8383,44500.0
2015-02-26 13:30:00,42.25,42.3,42.25,42.3,9000.0,38.8383,38.8843,38.8383,38.8843,9000.0
2015-02-26 13:40:00,42.29,42.29,42.22,42.23,8700.0,38.8751,38.8751,38.8107,38.8199,8700.0
2015-02-26 13:50:00,42.22,42.3,42.22,42.29,23200.0,38.8107,38.8843,38.8107,38.8751,23200.0
2015-02-26 14:00:00,42.28,42.31,42.25,42.28,15300.0,38.8659,38.8935,38.8383,38.8659,15300.0
2015-02-26 14:10:00,42.28,42.29,42.24,42.25,14500.0,38.8659,38.8751,38.8291,38.8383,14500.0
2015-02-26 14:20:00,42.26,42.29,42.23,42.24,28000.0,38.8475,38.8751,38.8199,38.8291,28000.0
2015-02-26 14:30:00,42.24,42.27,42.22,42.24,44400.0,38.8291,38.8567,38.8107,38.8291,44400.0
2015-02-26 14:40:00,42.24,42.27,42.23,42.26,27300.0,38.8291,38.8567,38.8199,38.8475,27300.0
2015-02-26 14:50:00,42.26,42.28,42.23,42.27,34000.0,38.8475,38.8659,38.8199,38.8567,34000.0
2015-02-26 15:00:00,42.26,42.29,42.23,42.29,37800.0,38.8475,38.8751,38.8199,38.8751,37800.0
2015-02-26 15:10:00,42.28,42.34,42.27,42.33,30300.0,38.8659,38.921,38.8567,38.9118,30300.0
2015-02-26 15:20:00,42.33,42.35,42.31,42.32,14900.0,38.9118,38.9302,38.8935,38.9026,14900.0
2015-02-26 15:30:00,42.33,42.35,42.3,42.32,44900.0,38.9118,38.9302,38.8843,38.9026,44900.0
2015-02-26 15:40:00,42.32,42.37,42.32,42.35,52100.0,38.9026,38.9486,38.9026,38.9302,52100.0
2015-02-26 15:50:00,42.35,42.38,42.34,42.37,222100.0,38.9302,38.9578,38.921,38.9486,222100.0
2015-02-27 09:30:00,42.3,42.31,42.14,42.22,24300.0,38.8843,38.8935,38.7372,38.8107,24300.0
2015-02-27 09:40:00,42.23,42.26,42.08,42.08,22700.0,38.8199,38.8475,38.682,38.682,22700.0
2015-02-27 09:50:00,42.08,42.23,42.04,42.23,51400.0,38.682,38.8199,38.6453,38.8199,51400.0
2015-02-27 10:00:00,42.23,42.27,42.18,42.19,16200.0,38.8199,38.8567,38.774,38.7831,16200.0
2015-02-27 10:10:00,42.2,42.26,42.18,42.26,21600.0,38.7923,38.8475,38.774,38.8475,21600.0
2015-02-27 10:20:00,42.26,42.32,42.25,42.3,12600.0,38.8475,38.9026,38.8383,38.8843,12600.0
2015-02-27 10:30:00,42.32,42.33,42.19,42.22,18400.0,38.9026,38.9118,38.7831,38.8107,18400.0
2015-02-27 10:40:00,42.23,42.26,42.22,42.24,55500.0,38.8199,38.8475,38.8107,38.8291,55500.0
2015-02-27 10:50:00,42.23,42.26,42.23,42.24,21400.0,38.8199,38.8475,38.8199,38.8291,21400.0
2015-02-27 11:00:00,42.23,42.25,42.21,42.23,56600.0,38.8199,38.8383,38.8015,38.8199,56600.0
2015-02-27 11:10:00,42.23,42.25,42.22,42.24,14800.0,38.8199,38.8383,38.8107,38.8291,14800.0
2015-02-27 11:20:00,42.24,42.26,42.2,42.21,35800.0,38.8291,38.8475,38.7923,38.8015,35800.0
2015-02-27 11:30:00,42.2,42.24,42.2,42.24,28500.0,38.7923,38.8291,38.7923,38.8291,28500.0
2015-02-27 11:40:00,42.24,42.25,42.2,42.25,63600.0,38.8291,38.8383,38.7923,38.8383,63600.0
2015-02-27 11:50:00,42.25,42.26,42.24,42.25,18900.0,38.8383,38.8475,38.8291,38.8383,18900.0
2015-02-27 12:00:00,42.25,42.27,42.24,42.26,23100.0,38.8383,38.8567,38.8291,38.8475,23100.0
2015-02-27 12:10:00,42.26,42.27,42.23,42.25,86400.0,38.8475,38.8567,38.8199,38.8383,86400.0
2015-02-27 12:20:00,42.25,42.34,42.25,42.33,27300.0,38.8383,38.921,38.8383,38.9118,27300.0
2015-02-27 12:30:00,42.34,42.36,42.33,42.35,15200.0,38.921,38.9394,38.9118,38.9302,15200.0
2015-02-27 12:40:00,42.35,42.36,42.31,42.31,18800.0,38.9302,38.9394,38.8935,38.8935,18800.0
2015-02-27 12:50:00,42.32,42.32,42.27,42.28,17800.0,38.9026,38.9026,38.8567,38.8659,17800.0
2015-02-27 13:00:00,42.27,42.28,42.24,42.25,25900.0,38.8567,38.8659,38.8291,38.8383,25900.0
2015-02-27 13:10:00,42.26,42.26,42.24,42.25,21100.0,38.8475,38.8475,38.8291,38.8383,21100.0
2015-02-27 13:20:00,42.25,42.27,42.24,42.27,25600.0,38.8383,38.8567,38.8291,38.8567,25600.0
2015-02-27 13:30:00,42.27,42.27,42.24,42.24,19500.0,38.8567,38.8567,38.8291,38.8291,19500.0
2015-02-27 13:40:00,42.25,42.33,42.24,42.33,29400.0,38.8383,38.9118,38.8291,38.9118,29400.0
2015-02-27 13:50:00,42.32,42.33,42.3,42.32,11000.0,38.9026,38.9118,38.8843,38.9026,11000.0
2015-02-27 14:00:00,42.32,42.34,42.29,42.29,15600.0,38.9026,38.921,38.8751,38.8751,15600.0
2015-02-27 14:10:00,42.29,42.31,42.25,42.26,21100.0,38.8751,38.8935,38.8383,38.8475,21100.0
2015-02-27 14:20:00,42.25,42.31,42.24,42.29,35800.0,38.8383,38.8935,38.8291,38.8751,35800.0
2015-02-27 14:30:00,42.28,42.29,42.24,42.25,45000.0,38.8659,38.8751,38.8291,38.8383,45000.0
2015-02-27 14:40:00,42.25,42.26,42.2,42.24,97000.0,38.8383,38.8475,38.7923,38.8291,97000.0
2015-02-27 14:50:00,42.25,42.25,42.18,42.19,23600.0,38.8383,38.8383,38.774,38.7831,23600.0
2015-02-27 15:00:00,42.18,42.19,42.14,42.14,24300.0,38.774,38.7831,38.7372,38.7372,24300.0
2015-02-27 15:10:00,42.14,42.21,42.12,42.19,32600.0,38.7372,38.8015,38.7188,38.7831,32600.0
2015-02-27 15:20:00,42.19,42.3,42.18,42.29,71200.0,38.7831,38.8843,38.774,38.8751,71200.0
2015-02-27 15:30:00,42.29,42.29,42.2,42.21,30500.0,38.8751,38.8751,38.7923,38.8015,30500.0
2015-02-27 15:40:00,42.22,42.28,42.17,42.26,37800.0,38.8107,38.8659,38.7648,38.8475,37800.0
2015-02-27 15:50:00,42.25,42.26,42.18,42.2,128500.0,38.8383,38.8475,38.774,38.7923,128500.0
2015-03-02 09:30:00,42.34,42.5,42.34,42.45,89400.0,38.921,39.0681,38.921,39.0221,89400.0
2015-03-02 09:40:00,42.46,42.59,42.36,42.58,316400.0,39.0313,39.1508,38.9394,39.1417,316400.0
2015-03-02 09:50:00,42.58,42.6,42.5,42.54,20300.0,39.1417,39.16,39.0681,39.1049,20300.0
2015-03-02 10:00:00,42.54,42.56,42.4,42.5,68000.0,39.1049,39.1233,38.9762,39.0681,68000.0
2015-03-02 10:10:00,42.5,42.56,42.48,42.54,47700.0,39.0681,39.1233,39.0497,39.1049,47700.0
2015-03-02 10:20:00,42.55,42.59,42.52,42.53,41000.0,39.1141,39.1508,39.0865,39.0957,41000.0
2015-03-02 10:30:00,42.54,42.56,42.51,42.51,17900.0,39.1049,39.1233,39.0773,39.0773,17900.0
2015-03-02 10:40:00,42.51,42.54,42.44,42.44,45600.0,39.0773,39.1049,39.013,39.013,45600.0
2015-03-02 10:50:00,42.45,42.5,42.44,42.48,24000.0,39.0221,39.0681,39.013,39.0497,24000.0
2015-03-02 11:00:00,42.48,42.49,42.43,42.46,84500.0,39.0497,39.0589,39.0038,39.0313,84500.0
2015-03-02 11:10:00,42.47,42.48,42.45,42.46,19400.0,39.0405,39.0497,39.0221,39.0313,19400.0
2015-03-02 11:20:00,42.46,42.52,42.46,42.5,16700.0,39.0313,39.0865,39.0313,39.0681,16700.0
2015-03-02 11:30:00,42.51,42.58,42.5,42.55,23200.0,39.0773,39.1417,39.0681,39.1141,23200.0
2015-03-02 11:40:00,42.55,42.57,42.54,42.55,25600.0,39.1141,39.1325,39.1049,39.1141,25600.0
2015-03-02 11:50:00,42.55,42.56,42.48,42.51,19900.0,39.1141,39.1233,39.0497,39.0773,19900.0
2015-03-02 12:00:00,42.51,42.51,42.45,42.45,10300.0,39.0773,39.0773,39.0221,39.0221,10300.0
2015-03-02 12:10:00,42.47,42.48,42.4,42.44,21200.0,39.0405,39.0497,38.9762,39.013,21200.0
2015-03-02 12:20:00,42.44,42.46,42.4,42.45,23400.0,39.013,39.0313,38.9762,39.0221,23400.0
2015-03-02 12:30:00,42.46,42.49,42.45,42.46,20600.0,39.0313,39.0589,39.0221,39.0313,20600.0
2015-03-02 12:40:00,42.46,42.48,42.44,42.47,21100.0,39.0313,39.0497,39.013,39.0405,21100.0
2015-03-02 12:50:00,42.47,42.53,42.45,42.5,46600.0,39.0405,39.0957,39.0221,39.0681,46600.0
2015-03-02 13:00:00,42.49,42.54,42.48,42.52,62100.0,39.0589,39.1049,39.0497,39.0865,62100.0
2015-03-02 13:10:00,42.52,42.55,42.5,42.5,8400.0,39.0865,39.1141,39.0681,39.0681,8400.0
2015-03-02 13:20:00,42.51,42.52,42.48,42.5,9200.0,39.0773,39.0865,39.0497,39.0681,9200.0
2015-03-02 13:30:00,42.51,42.58,42.51,42.54,14000.0,39.0773,39.1417,39.0773,39.1049,14000.0
2015-03-02 13:40:00,42.54,42.6,42.54,42.59,22800.0,39.1049,39.16,39.1049,39.1508,22800.0
2015-03-02 13:50:00,42.6,42.6,42.55,42.59,16100.0,39.16,39.16,39.1141,39.1508,16100.0
2015-03-02 14:00:00,42.6,42.64,42.6,42.62,18700.0,39.16,39.1968,39.16,39.1784,18700.0
2015-03-02 14:10:00,42.63,42.63,42.55,42.6,23200.0,39.1876,39.1876,39.1141,39.16,23200.0
2015-03-02 14:20:00,42.61,42.64,42.58,42.59,20500.0,39.1692,39.1968,39.1417,39.1508,20500.0
2015-03-02 14:30:00,42.58,42.6,42.56,42.58,22000.0,39.1417,39.16,39.1233,39.1417,22000.0
2015-03-02 14:40:00,42.58,42.6,42.55,42.59,32600.0,39.1417,39.16,39.1141,39.1508,32600.0
2015-03-02 14:50:00,42.58,42.62,42.56,42.6,21500.0,39.1417,39.1784,39.1233,39.16,21500.0
2015-03-02 15:00:00,42.61,42.67,42.59,42.67,28700.0,39.1692,39.2244,39.1508,39.2244,28700.0
2015-03-02 15:10:00,42.67,42.68,42.64,42.66,15900.0,39.2244,39.2336,39.1968,39.2152,15900.0
2015-03-02 15:20:00,42.67,42.68,42.62,42.66,34500.0,39.2244,39.2336,39.1784,39.2152,34500.0
2015-03-02 15:30:00,42.67,42.68,42.64,42.65,36600.0,39.2244,39.2336,39.1968,39.206,36600.0
2015-03-02 15:40:00,42.66,42.71,42.63,42.71,57400.0,39.2152,39.2612,39.1876,39.2612,57400.0
2015-03-02 15:50:00,42.71,42.74,42.65,42.69,142200.0,39.2612,39.2887,39.206,39.2428,142200.0
2015-03-03 09:30:00,42.45,42.57,42.27,42.47,42500.0,39.0221,39.1325,38.8567,39.0405,42500.0
2015-03-03 09:40:00,42.45,42.47,42.29,42.35,23200.0,39.0221,39.0405,38.8751,38.9302,23200.0
2015-03-03 09:50:00,42.36,42.44,42.31,42.38,37600.0,38.9394,39.013,38.8935,38.9578,37600.0
2015-03-03 10:00:00,42.4,42.46,42.4,42.45,17800.0,38.9762,39.0313,38.9762,39.0221,17800.0
2015-03-03 10:10:00,42.44,42.48,42.39,42.46,26900.0,39.013,39.0497,38.967,39.0313,26900.0
2015-03-03 10:20:00,42.47,42.49,42.39,42.41,13400.0,39.0405,39.0589,38.967,38.9854,13400.0
2015-03-03 10:30:00,42.43,42.44,42.4,42.41,25200.0,39.0038,39.013,38.9762,38.9854,25200.0
2015-03-03 10:40:00,42.42,42.43,42.4,42.42,18000.0,38.9946,39.0038,38.9762,38.9946,18000.0
2015-03-03 10:50:00,42.41,42.42,42.39,42.42,47800.0,38.9854,38.9946,38.967,38.9946,47800.0
2015-03-03 11:00:00,42.41,42.42,42.39,42.41,73700.0,38.9854,38.9946,38.967,38.9854,73700.0
2015-03-03 11:10:00,42.42,42.42,42.34,42.39,52700.0,38.9946,38.9946,38.921,38.967,52700.0
2015-03-03 11:20:00,42.4,42.4,42.35,42.36,28100.0,38.9762,38.9762,38.9302,38.9394,28100.0
2015-03-03 11:30:00,42.36,42.37,42.23,42.24,33100.0,38.9394,38.9486,38.8199,38.8291,33100.0
2015-03-03 11:40:00,42.23,42.23,42.14,42.21,28100.0,38.8199,38.8199,38.7372,38.8015,28100.0
2015-03-03 11:50:00,42.21,42.26,42.19,42.21,19900.0,38.8015,38.8475,38.7831,38.8015,19900.0
2015-03-03 12:00:00,42.22,42.22,42.19,42.2,23700.0,38.8107,38.8107,38.7831,38.7923,23700.0
2015-03-03 12:10:00,42.21,42.24,42.2,42.23,15700.0,38.8015,38.8291,38.7923,38.8199,15700.0
2015-03-03 12:20:00,42.23,42.3,42.19,42.21,43700.0,38.8199,38.8843,38.7831,38.8015,43700.0
2015-03-03 12:30:00,42.2,42.23,42.15,42.2,18700.0,38.7923,38.8199,38.7464,38.7923,18700.0
2015-03-03 12:40:00,42.2,42.21,42.19,42.19,63800.0,38.7923,38.8015,38.7831,38.7831,63800.0
2015-03-03 12:50:00,42.19,42.28,42.19,42.27,244100.0,38.7831,38.8659,38.7831,38.8567,244100.0
2015-03-03 13:00:00,42.27,42.3,42.23,42.23,13300.0,38.8567,38.8843,38.8199,38.8199,13300.0
2015-03-03 13:10:00,42.23,42.24,42.16,42.18,15200.0,38.8199,38.8291,38.7556,38.774,15200.0
2015-03-03 13:20:00,42.17,42.19,42.14,42.17,18200.0,38.7648,38.7831,38.7372,38.7648,18200.0
2015-03-03 13:30:00,42.18,42.22,42.18,42.18,16900.0,38.774,38.8107,38.774,38.774,16900.0
2015-03-03 13:40:00,42.18,42.2,42.17,42.17,23900.0,38.774,38.7923,38.7648,38.7648,23900.0
2015-03-03 13:50:00,42.17,42.21,42.16,42.2,18900.0,38.7648,38.8015,38.7556,38.7923,18900.0
2015-03-03 14:00:00,42.2,42.25,42.19,42.25,24500.0,38.7923,38.8383,38.7831,38.8383,24500.0
2015-03-03 14:10:00,42.25,42.3,42.23,42.24,23400.0,38.8383,38.8843,38.8199,38.8291,23400.0
2015-03-03 14:20:00,42.24,42.25,42.23,42.24,10700.0,38.8291,38.8383,38.8199,38.8291,10700.0
2015-03-03 14:30:00,42.24,42.25,42.21,42.21,25300.0,38.8291,38.8383,38.8015,38.8015,25300.0
2015-03-03 14:40:00,42.21,42.22,42.16,42.21,35000.0,38.8015,38.8107,38.7556,38.8015,35000.0
2015-03-03 14:50:00,42.21,42.22,42.2,42.2,13100.0,38.8015,38.8107,38.7923,38.7923,13100.0
2015-03-03 15:00:00,42.2,42.23,42.19,42.21,37800.0,38.7923,38.8199,38.7831,38.8015,37800.0
2015-03-03 15:10:00,42.21,42.23,42.19,42.23,32300.0,38.8015,38.8199,38.7831,38.8199,32300.0
2015-03-03 15:20:00,42.22,42.26,42.22,42.25,18000.0,38.8107,38.8475,38.8107,38.8383,18000.0
2015-03-03 15:30:00,42.26,42.26,42.2,42.21,27500.0,38.8475,38.8475,38.7923,38.8015,27500.0
2015-03-03 15:40:00,42.21,42.23,42.19,42.21,48000.0,38.8015,38.8199,38.7831,38.8015,48000.0
2015-03-03 15:50:00,42.2,42.27,42.2,42.26,125800.0,38.7923,38.8567,38.7923,38.8475,125800.0
2015-03-04 09:30:00,41.95,42.07,41.86,41.9,56500.0,38.5625,38.6728,38.4798,38.5166,56500.0
2015-03-04 09:40:00,41.89,42.05,41.89,42.01,44300.0,38.5074,38.6544,38.5074,38.6177,44300.0
2015-03-04 09:50:00,42.01,42.01,41.92,41.99,35400.0,38.6177,38.6177,38.5349,38.5993,35400.0
2015-03-04 10:00:00,41.99,42.01,41.89,41.9,36300.0,38.5993,38.6177,38.5074,38.5166,36300.0
2015-03-04 10:10:00,41.9,41.91,41.8,41.89,71800.0,38.5166,38.5258,38.4246,38.5074,71800.0
2015-03-04 10:20:00,41.9,41.9,41.84,41.89,28400.0,38.5166,38.5166,38.4614,38.5074,28400.0
2015-03-04 10:30:00,41.89,41.93,41.84,41.89,30900.0,38.5074,38.5441,38.4614,38.5074,30900.0
2015-03-04 10:40:00,41.89,41.9,41.77,41.77,36300.0,38.5074,38.5166,38.3971,38.3971,36300.0
2015-03-04 10:50:00,41.78,41.8,41.75,41.8,30600.0,38.4063,38.4246,38.3787,38.4246,30600.0
2015-03-04 11:00:00,41.79,41.82,41.73,41.81,43100.0,38.4154,38.443,38.3603,38.4338,43100.0
2015-03-04 11:10:00,41.81,41.93,41.81,41.91,32500.0,38.4338,38.5441,38.4338,38.5258,32500.0
2015-03-04 11:20:00,41.91,41.93,41.86,41.88,26300.0,38.5258,38.5441,38.4798,38.4982,26300.0
2015-03-04 11:30:00,41.88,42.01,41.88,42.0,20500.0,38.4982,38.6177,38.4982,38.6085,20500.0
2015-03-04 11:40:00,42.0,42.02,41.97,41.99,22900.0,38.6085,38.6269,38.5809,38.5993,22900.0
2015-03-04 11:50:00,42.0,42.0,41.93,41.99,17100.0,38.6085,38.6085,38.5441,38.5993,17100.0
2015-03-04 12:00:00,41.98,42.04,41.97,42.01,21000.0,38.5901,38.6453,38.5809,38.6177,21000.0
2015-03-04 12:10:00,42.01,42.12,41.99,42.05,25700.0,38.6177,38.7188,38.5993,38.6544,25700.0
2015-03-04 12:20:00,42.05,42.12,42.05,42.09,11600.0,38.6544,38.7188,38.6544,38.6912,11600.0
2015-03-04 12:30:00,42.1,42.11,42.02,42.08,12900.0,38.7004,38.7096,38.6269,38.682,12900.0
2015-03-04 12:40:00,42.08,42.15,42.08,42.15,15300.0,38.682,38.7464,38.682,38.7464,15300.0
2015-03-04 12:50:00,42.16,42.16,42.07,42.08,8000.0,38.7556,38.7556,38.6728,38.682,8000.0
2015-03-04 13:00:00,42.08,42.1,42.07,42.08,7100.0,38.682,38.7004,38.6728,38.682,7100.0
2015-03-04 13:10:00,42.08,42.08,42.03,42.04,11200.0,38.682,38.682,38.6361,38.6453,11200.0
2015-03-04 13:20:00,42.04,42.08,42.03,42.07,12400.0,38.6453,38.682,38.6361,38.6728,12400.0
2015-03-04 13:30:00,42.06,42.08,42.04,42.06,12700.0,38.6636,38.682,38.6453,38.6636,12700.0
2015-03-04 13:40:00,42.07,42.08,42.02,42.02,15900.0,38.6728,38.682,38.6269,38.6269,15900.0
2015-03-04 13:50:00,42.02,42.03,42.0,42.01,37500.0,38.6269,38.6361,38.6085,38.6177,37500.0
2015-03-04 14:00:00,42.02,42.05,42.01,42.02,24700.0,38.6269,38.6544,38.6177,38.6269,24700.0
2015-03-04 14:10:00,42.03,42.05,41.99,42.03,32900.0,38.6361,38.6544,38.5993,38.6361,32900.0
2015-03-04 14:20:00,42.02,42.03,42.0,42.01,10400.0,38.6269,38.6361,38.6085,38.6177,10400.0
2015-03-04 14:30:00,42.01,42.03,41.99,41.99,16600.0,38.6177,38.6361,38.5993,38.5993,16600.0
2015-03-04 14:40:00,42.0,42.04,42.0,42.02,18900.0,38.6085,38.6453,38.6085,38.6269,18900.0
2015-03-04 14:50:00,42.03,42.04,42.01,42.04,11400.0,38.6361,38.6453,38.6177,38.6453,11400.0
2015-03-04 15:00:00,42.03,42.04,41.97,42.01,34200.0,38.6361,38.6453,38.5809,38.6177,34200.0
2015-03-04 15:10:00,42.02,42.02,41.99,41.99,56900.0,38.6269,38.6269,38.5993,38.5993,56900.0
2015-03-04 15:20:00,41.99,42.01,41.97,41.99,30900.0,38.5993,38.6177,38.5809,38.5993,30900.0
2015-03-04 15:30:00,41.99,42.04,41.99,42.03,29200.0,38.5993,38.6453,38.5993,38.6361,29200.0
2015-03-04 15:40:00,42.02,42.03,42.0,42.01,34900.0,38.6269,38.6361,38.6085,38.6177,34900.0
2015-03-04 15:50:00,42.01,42.03,42.0,42.02,90300.0,38.6177,38.6361,38.6085,38.6269,90300.0
2015-03-05 09:30:00,42.11,42.14,41.99,42.14,63500.0,38.7096,38.7372,38.5993,38.7372,63500.0
2015-03-05 09:40:00,42.11,42.14,42.04,42.13,14900.0,38.7096,38.7372,38.6453,38.728,14900.0
2015-03-05 09:50:00,42.14,42.19,42.12,42.12,21400.0,38.7372,38.7831,38.7188,38.7188,21400.0
2015-03-05 10:00:00,42.12,42.14,42.06,42.11,44500.0,38.7188,38.7372,38.6636,38.7096,44500.0
2015-03-05 10:10:00,42.11,42.15,42.04,42.04,29200.0,38.7096,38.7464,38.6453,38.6453,29200.0
2015-03-05 10:20:00,42.04,42.05,41.99,42.01,34800.0,38.6453,38.6544,38.5993,38.6177,34800.0
2015-03-05 10:30:00,42.02,42.03,41.97,41.97,36000.0,38.6269,38.6361,38.5809,38.5809,36000.0
2015-03-05 10:40:00,41.97,41.98,41.92,41.93,47600.0,38.5809,38.5901,38.5349,38.5441,47600.0
2015-03-05 10:50:00,41.93,41.97,41.91,41.92,28400.0,38.5441,38.5809,38.5258,38.5349,28400.0
2015-03-05 11:00:00,41.92,41.92,41.86,41.87,22100.0,38.5349,38.5349,38.4798,38.489,22100.0
2015-03-05 11:10:00,41.87,41.9,41.84,41.9,22300.0,38.489,38.5166,38.4614,38.5166,22300.0
2015-03-05 11:20:00,41.91,41.99,41.9,41.99,39500.0,38.5258,38.5993,38.5166,38.5993,39500.0
2015-03-05 11:30:00,42.0,42.03,41.99,42.0,24300.0,38.6085,38.6361,38.5993,38.6085,24300.0
2015-03-05 11:40:00,42.0,42.03,41.99,42.0,18000.0,38.6085,38.6361,38.5993,38.6085,18000.0
2015-03-05 11:50:00,42.01,42.05,42.0,42.02,35900.0,38.6177,38.6544,38.6085,38.6269,35900.0
2015-03-05 12:00:00,42.02,42.03,41.99,42.0,33300.0,38.6269,38.6361,38.5993,38.6085,33300.0
2015-03-05 12:10:00,42.0,42.01,41.99,42.0,21000.0,38.6085,38.6177,38.5993,38.6085,21000.0
2015-03-05 12:20:00,42.01,42.01,41.98,42.0,19300.0,38.6177,38.6177,38.5901,38.6085,19300.0
2015-03-05 12:30:00,41.99,42.03,41.99,42.03,11900.0,38.5993,38.6361,38.5993,38.6361,11900.0
2015-03-05 12:40:00,42.03,42.03,41.98,42.0,31400.0,38.6361,38.6361,38.5901,38.6085,31400.0
2015-03-05 12:50:00,41.99,42.01,41.97,42.0,48100.0,38.5993,38.6177,38.5809,38.6085,48100.0
2015-03-05 13:00:00,41.99,42.02,41.98,42.0,8100.0,38.5993,38.6269,38.5901,38.6085,8100.0
2015-03-05 13:10:00,42.0,42.04,41.99,42.03,33200.0,38.6085,38.6453,38.5993,38.6361,33200.0
2015-03-05 13:20:00,42.02,42.08,42.0,42.08,14200.0,38.6269,38.682,38.6085,38.682,14200.0
2015-03-05 13:30:00,42.07,42.08,42.05,42.05,9400.0,38.6728,38.682,38.6544,38.6544,9400.0
2015-03-05 13:40:00,42.05,42.06,41.99,42.05,53700.0,38.6544,38.6636,38.5993,38.6544,53700.0
2015-03-05 13:50:00,42.05,42.1,42.03,42.1,28300.0,38.6544,38.7004,38.6361,38.7004,28300.0
2015-03-05 14:00:00,42.11,42.17,42.08,42.17,20900.0,38.7096,38.7648,38.682,38.7648,20900.0
2015-03-05 14:10:00,42.17,42.18,42.13,42.18,18500.0,38.7648,38.774,38.728,38.774,18500.0
2015-03-05 14:20:00,42.17,42.18,42.14,42.15,16200.0,38.7648,38.774,38.7372,38.7464,16200.0
2015-03-05 14:30:00,42.15,42.16,42.1,42.1,12500.0,38.7464,38.7556,38.7004,38.7004,12500.0
2015-03-05 14:40:00,42.11,42.13,42.1,42.13,17500.0,38.7096,38.728,38.7004,38.728,17500.0
2015-03-05 14:50:00,42.13,42.18,42.12,42.14,27500.0,38.728,38.774,38.7188,38.7372,27500.0
2015-03-05 15:00:00,42.14,42.14,42.07,42.09,21600.0,38.7372,38.7372,38.6728,38.6912,21600.0
2015-03-05 15:10:00,42.09,42.19,42.08,42.18,31900.0,38.6912,38.7831,38.682,38.774,31900.0
2015-03-05 15:20:00,42.18,42.21,42.17,42.2,33200.0,38.774,38.8015,38.7648,38.7923,33200.0
2015-03-05 15:30:00,42.21,42.21,42.16,42.2,39700.0,38.8015,38.8015,38.7556,38.7923,39700.0
2015-03-05 15:40:00,42.2,42.22,42.17,42.2,45000.0,38.7923,38.8107,38.7648,38.7923,45000.0
2015-03-05 15:50:00,42.2,42.24,42.19,42.22,98400.0,38.7923,38.8291,38.7831,38.8107,98400.0
2015-03-06 09:30:00,41.95,42.05,41.91,41.96,39000.0,38.5625,38.6544,38.5258,38.5717,39000.0
2015-03-06 09:40:00,41.98,42.04,41.92,41.98,26500.0,38.5901,38.6453,38.5349,38.5901,26500.0
2015-03-06 09:50:00,41.98,42.04,41.95,41.99,64700.0,38.5901,38.6453,38.5625,38.5993,64700.0
2015-03-06 10:00:00,41.99,42.02,41.93,41.97,22300.0,38.5993,38.6269,38.5441,38.5809,22300.0
2015-03-06 10:10:00,41.97,41.98,41.85,41.88,15900.0,38.5809,38.5901,38.4706,38.4982,15900.0
2015-03-06 10:20:00,41.88,41.93,41.87,41.91,14400.0,38.4982,38.5441,38.489,38.5258,14400.0
2015-03-06 10:30:00,41.9,41.9,41.81,41.82,26300.0,38.5166,38.5166,38.4338,38.443,26300.0
2015-03-06 10:40:00,41.81,41.85,41.79,41.82,26400.0,38.4338,38.4706,38.4154,38.443,26400.0
2015-03-06 10:50:00,41.82,41.85,41.77,41.83,41400.0,38.443,38.4706,38.3971,38.4522,41400.0
2015-03-06 11:00:00,41.83,41.84,41.78,41.78,28000.0,38.4522,38.4614,38.4063,38.4063,28000.0
2015-03-06 11:10:00,41.78,41.79,41.73,41.75,19800.0,38.4063,38.4154,38.3603,38.3787,19800.0
2015-03-06 11:20:00,41.75,41.76,41.69,41.71,26900.0,38.3787,38.3879,38.3235,38.3419,26900.0
2015-03-06 11:30:00,41.71,41.72,41.65,41.7,20000.0,38.3419,38.3511,38.2867,38.3327,20000.0
2015-03-06 11:40:00,41.7,41.71,41.64,41.67,17800.0,38.3327,38.3419,38.2776,38.3051,17800.0
2015-03-06 11:50:00,41.68,41.78,41.67,41.78,26900.0,38.3143,38.4063,38.3051,38.4063,26900.0
2015-03-06 12:00:00,41.79,41.85,41.78,41.84,25100.0,38.4154,38.4706,38.4063,38.4614,25100.0
2015-03-06 12:10:00,41.84,41.91,41.82,41.82,62600.0,38.4614,38.5258,38.443,38.443,62600.0
2015-03-06 12:20:00,41.82,41.83,41.78,41.79,34300.0,38.443,38.4522,38.4063,38.4154,34300.0
2015-03-06 12:30:00,41.79,41.82,41.77,41.81,21500.0,38.4154,38.443,38.3971,38.4338,21500.0
2015-03-06 12:40:00,41.81,41.85,41.81,41.84,34700.0,38.4338,38.4706,38.4338,38.4614,34700.0
2015-03-06 12:50:00,41.84,41.86,41.78,41.8,46300.0,38.4614,38.4798,38.4063,38.4246,46300.0
2015-03-06 13:00:00,41.81,41.83,41.73,41.76,24700.0,38.4338,38.4522,38.3603,38.3879,24700.0
2015-03-06 13:10:00,41.77,41.78,41.69,41.69,13900.0,38.3971,38.4063,38.3235,38.3235,13900.0
2015-03-06 13:20:00,41.71,41.71,41.65,41.71,14800.0,38.3419,38.3419,38.2867,38.3419,14800.0
2015-03-06 13:30:00,41.71,41.71,41.62,41.64,16700.0,38.3419,38.3419,38.2592,38.2776,16700.0
2015-03-06 13:40:00,41.64,41.65,41.59,41.61,17200.0,38.2776,38.2867,38.2316,38.25,17200.0
2015-03-06 13:50:00,41.62,41.65,41.62,41.63,15600.0,38.2592,38.2867,38.2592,38.2684,15600.0
2015-03-06 14:00:00,41.63,41.72,41.63,41.72,14000.0,38.2684,38.3511,38.2684,38.3511,14000.0
2015-03-06 14:10:00,41.72,41.74,41.69,41.7,13100.0,38.3511,38.3695,38.3235,38.3327,13100.0
2015-03-06 14:20:00,41.69,41.7,41.62,41.63,27700.0,38.3235,38.3327,38.2592,38.2684,27700.0
2015-03-06 14:30:00,41.63,41.65,41.55,41.55,19700.0,38.2684,38.2867,38.1948,38.1948,19700.0
2015-03-06 14:40:00,41.53,41.57,41.51,41.55,16700.0,38.1764,38.2132,38.1581,38.1948,16700.0
2015-03-06 14:50:00,41.55,41.58,41.53,41.55,18600.0,38.1948,38.2224,38.1764,38.1948,18600.0
2015-03-06 15:00:00,41.55,41.65,41.54,41.61,24400.0,38.1948,38.2867,38.1856,38.25,24400.0
2015-03-06 15:10:00,41.61,41.62,41.56,41.62,20200.0,38.25,38.2592,38.204,38.2592,20200.0
2015-03-06 15:20:00,41.62,41.66,41.57,41.58,26000.0,38.2592,38.2959,38.2132,38.2224,26000.0
2015-03-06 15:30:00,41.58,41.62,41.54,41.57,47400.0,38.2224,38.2592,38.1856,38.2132,47400.0
2015-03-06 15:40:00,41.56,41.58,41.52,41.56,91500.0,38.204,38.2224,38.1672,38.204,91500.0
2015-03-06 15:50:00,41.55,41.58,41.49,41.54,162800.0,38.1948,38.2224,38.1397,38.1856,162800.0
2015-03-09 09:30:00,41.54,41.66,41.53,41.66,47700.0,38.1856,38.2959,38.1764,38.2959,47700.0
2015-03-09 09:40:00,41.66,41.7,41.6,41.67,40300.0,38.2959,38.3327,38.2408,38.3051,40300.0
2015-03-09 09:50:00,41.68,41.75,41.63,41.73,31600.0,38.3143,38.3787,38.2684,38.3603,31600.0
2015-03-09 10:00:00,41.73,41.78,41.72,41.73,18600.0,38.3603,38.4063,38.3511,38.3603,18600.0
2015-03-09 10:10:00,41.72,41.76,41.67,41.68,29200.0,38.3511,38.3879,38.3051,38.3143,29200.0
2015-03-09 10:20:00,41.68,41.7,41.62,41.66,35700.0,38.3143,38.3327,38.2592,38.2959,35700.0
2015-03-09 10:30:00,41.67,41.77,41.65,41.76,47900.0,38.3051,38.3971,38.2867,38.3879,47900.0
2015-03-09 10:40:00,41.76,41.89,41.67,41.69,88800.0,38.3879,38.5074,38.3051,38.3235,88800.0
2015-03-09 10:50:00,41.69,41.71,41.67,41.7,11700.0,38.3235,38.3419,38.3051,38.3327,11700.0
2015-03-09 11:00:00,41.7,41.71,41.65,41.69,26400.0,38.3327,38.3419,38.2867,38.3235,26400.0
2015-03-09 11:10:00,41.68,41.76,41.67,41.76,14900.0,38.3143,38.3879,38.3051,38.3879,14900.0
2015-03-09 11:20:00,41.77,41.79,41.74,41.79,11100.0,38.3971,38.4154,38.3695,38.4154,11100.0
2015-03-09 11:30:00,41.79,41.82,41.78,41.79,14200.0,38.4154,38.443,38.4063,38.4154,14200.0
2015-03-09 11:40:00,41.8,41.82,41.79,41.81,14800.0,38.4246,38.443,38.4154,38.4338,14800.0
2015-03-09 11:50:00,41.81,41.81,41.72,41.75,16900.0,38.4338,38.4338,38.3511,38.3787,16900.0
2015-03-09 12:00:00,41.75,41.76,41.67,41.67,11500.0,38.3787,38.3879,38.3051,38.3051,11500.0
2015-03-09 12:10:00,41.67,41.69,41.64,41.69,15100.0,38.3051,38.3235,38.2776,38.3235,15100.0
2015-03-09 12:20:00,41.68,41.72,41.67,41.69,13900.0,38.3143,38.3511,38.3051,38.3235,13900.0
2015-03-09 12:30:00,41.68,41.68,41.51,41.52,144800.0,38.3143,38.3143,38.1581,38.1672,144800.0
2015-03-09 12:40:00,41.52,41.57,41.43,41.52,148400.0,38.1672,38.2132,38.0845,38.1672,148400.0
2015-03-09 12:50:00,41.53,41.61,41.52,41.6,27400.0,38.1764,38.25,38.1672,38.2408,27400.0
2015-03-09 13:00:00,41.61,41.68,41.61,41.68,14300.0,38.25,38.3143,38.25,38.3143,14300.0
2015-03-09 13:10:00,41.68,41.68,41.64,41.66,15300.0,38.3143,38.3143,38.2776,38.2959,15300.0
2015-03-09 13:20:00,41.66,41.72,41.66,41.72,26800.0,38.2959,38.3511,38.2959,38.3511,26800.0
2015-03-09 13:30:00,41.73,41.75,41.7,41.71,20200.0,38.3603,38.3787,38.3327,38.3419,20200.0
2015-03-09 13:40:00,41.7,41.77,41.67,41.74,24100.0,38.3327,38.3971,38.3051,38.3695,24100.0
2015-03-09 13:50:00,41.74,41.8,41.74,41.77,19500.0,38.3695,38.4246,38.3695,38.3971,19500.0
2015-03-09 14:00:00,41.77,41.8,41.76,41.77,12800.0,38.3971,38.4246,38.3879,38.3971,12800.0
2015-03-09 14:10:00,41.77,41.78,41.69,41.69,25300.0,38.3971,38.4063,38.3235,38.3235,25300.0
2015-03-09 14:20:00,41.69,41.69,41.67,41.68,11400.0,38.3235,38.3235,38.3051,38.3143,11400.0
2015-03-09 14:30:00,41.68,41.7,41.65,41.67,13100.0,38.3143,38.3327,38.2867,38.3051,13100.0
2015-03-09 14:40:00,41.67,41.74,41.65,41.74,17600.0,38.3051,38.3695,38.2867,38.3695,17600.0
2015-03-09 14:50:00,41.75,41.8,41.75,41.77,17100.0,38.3787,38.4246,38.3787,38.3971,17100.0
2015-03-09 15:00:00,41.78,41.81,41.76,41.81,40500.0,38.4063,38.4338,38.3879,38.4338,40500.0
2015-03-09 15:10:00,41.81,41.83,41.79,41.8,26400.0,38.4338,38.4522,38.4154,38.4246,26400.0
2015-03-09 15:20:00,41.8,41.82,41.78,41.81,19800.0,38.4246,38.443,38.4063,38.4338,19800.0
2015-03-09 15:30:00,41.81,41.84,41.8,41.8,48300.0,38.4338,38.4614,38.4246,38.4246,48300.0
2015-03-09 15:40:00,41.8,41.87,41.79,41.86,63300.0,38.4246,38.489,38.4154,38.4798,63300.0
2015-03-09 15:50:00,41.86,41.86,41.74,41.75,85800.0,38.4798,38.4798,38.3695,38.3787,85800.0
2015-03-10 09:30:00,41.22,41.27,40.99,41.2,58900.0,37.8915,37.9374,37.68,37.8731,58900.0
2015-03-10 09:40:00,41.18,41.26,41.0,41.05,40200.0,37.8547,37.9282,37.6892,37.7352,40200.0
2015-03-10 09:50:00,41.04,41.18,40.96,41.12,27800.0,37.726,37.8547,37.6525,37.7995,27800.0
2015-03-10 10:00:00,41.12,41.12,41.04,41.08,46000.0,37.7995,37.7995,37.726,37.7628,46000.0
2015-03-10 10:10:00,41.08,41.08,40.96,40.97,52000.0,37.7628,37.7628,37.6525,37.6617,52000.0
2015-03-10 10:20:00,40.96,41.01,40.93,41.01,62300.0,37.6525,37.6984,37.6249,37.6984,62300.0
2015-03-10 10:30:00,41.01,41.02,40.87,40.93,57900.0,37.6984,37.7076,37.5697,37.6249,57900.0
2015-03-10 10:40:00,40.93,40.98,40.92,40.96,44200.0,37.6249,37.6709,37.6157,37.6525,44200.0
2015-03-10 10:50:00,40.96,41.08,40.95,40.98,59500.0,37.6525,37.7628,37.6433,37.6709,59500.0
2015-03-10 11:00:00,40.99,41.02,40.97,40.99,27000.0,37.68,37.7076,37.6617,37.68,27000.0
2015-03-10 11:10:00,40.98,41.05,40.95,41.05,23600.0,37.6709,37.7352,37.6433,37.7352,23600.0
2015-03-10 11:20:00,41.05,41.1,41.02,41.02,27200.0,37.7352,37.7812,37.7076,37.7076,27200.0
2015-03-10 11:30:00,41.02,41.03,40.95,40.98,31100.0,37.7076,37.7168,37.6433,37.6709,31100.0
2015-03-10 11:40:00,40.98,41.0,40.91,40.93,25400.0,37.6709,37.6892,37.6065,37.6249,25400.0
2015-03-10 11:50:00,40.92,40.92,40.82,40.82,29200.0,37.6157,37.6157,37.5238,37.5238,29200.0
2015-03-10 12:00:00,40.82,40.83,40.78,40.81,33700.0,37.5238,37.533,37.487,37.5146,33700.0
2015-03-10 12:10:00,40.81,40.86,40.81,40.85,33200.0,37.5146,37.5605,37.5146,37.5514,33200.0
2015-03-10 12:20:00,40.85,40.89,40.81,40.85,45000.0,37.5514,37.5881,37.5146,37.5514,45000.0
2015-03-10 12:30:00,40.85,40.88,40.83,40.86,20500.0,37.5514,37.5789,37.533,37.5605,20500.0
2015-03-10 12:40:00,40.86,40.86,40.77,40.79,23700.0,37.5605,37.5605,37.4778,37.4962,23700.0
2015-03-10 12:50:00,40.79,40.85,40.78,40.84,26400.0,37.4962,37.5514,37.487,37.5422,26400.0
2015-03-10 13:00:00,40.84,40.87,40.82,40.83,17200.0,37.5422,37.5697,37.5238,37.533,17200.0
2015-03-10 13:10:00,40.83,40.84,40.8,40.84,20000.0,37.533,37.5422,37.5054,37.5422,20000.0
2015-03-10 13:20:00,40.85,40.93,40.85,40.9,62100.0,37.5514,37.6249,37.5514,37.5973,62100.0
2015-03-10 13:30:00,40.89,40.92,40.87,40.89,35100.0,37.5881,37.6157,37.5697,37.5881,35100.0
2015-03-10 13:40:00,40.88,40.93,40.87,40.93,25100.0,37.5789,37.6249,37.5697,37.6249,25100.0
2015-03-10 13:50:00,40.92,40.92,40.83,40.84,28300.0,37.6157,37.6157,37.533,37.5422,28300.0
2015-03-10 14:00:00,40.85,40.95,40.85,40.94,27300.0,37.5514,37.6433,37.5514,37.6341,27300.0
2015-03-10 14:10:00,40.94,40.98,40.86,40.86,58000.0,37.6341,37.6709,37.5605,37.5605,58000.0
2015-03-10 14:20:00,40.86,40.88,40.82,40.84,41100.0,37.5605,37.5789,37.5238,37.5422,41100.0
2015-03-10 14:30:00,40.84,40.86,40.82,40.85,31200.0,37.5422,37.5605,37.5238,37.5514,31200.0
2015-03-10 14:40:00,40.85,40.92,40.84,40.87,44400.0,37.5514,37.6157,37.5422,37.5697,44400.0
2015-03-10 14:50:00,40.87,40.94,40.81,40.81,34600.0,37.5697,37.6341,37.5146,37.5146,34600.0
2015-03-10 15:00:00,40.81,40.86,40.79,40.83,31200.0,37.5146,37.5605,37.4962,37.533,31200.0
2015-03-10 15:10:00,40.83,40.84,40.78,40.82,35200.0,37.533,37.5422,37.487,37.5238,35200.0
2015-03-10 15:20:00,40.83,40.86,40.76,40.77,46600.0,37.533,37.5605,37.4686,37.4778,46600.0
2015-03-10 15:30:00,40.77,40.78,40.73,40.77,56200.0,37.4778,37.487,37.441,37.4778,56200.0
2015-03-10 15:40:00,40.76,40.81,40.73,40.79,77500.0,37.4686,37.5146,37.441,37.4962,77500.0
2015-03-10 15:50:00,40.78,40.79,40.63,40.64,185400.0,37.487,37.4962,37.3491,37.3583,185400.0
2015-03-11 09:30:00,40.79,40.84,40.67,40.74,85800.0,37.4962,37.5422,37.3859,37.4502,85800.0
2015-03-11 09:40:00,40.74,40.87,40.73,40.87,71800.0,37.4502,37.5697,37.441,37.5697,71800.0
2015-03-11 09:50:00,40.87,41.07,40.86,41.06,51500.0,37.5697,37.7536,37.5605,37.7444,51500.0
2015-03-11 10:00:00,41.06,41.07,41.04,41.07,19200.0,37.7444,37.7536,37.726,37.7536,19200.0
2015-03-11 10:10:00,41.06,41.06,40.89,40.9,35900.0,37.7444,37.7444,37.5881,37.5973,35900.0
2015-03-11 10:20:00,40.9,40.94,40.89,40.94,18000.0,37.5973,37.6341,37.5881,37.6341,18000.0
2015-03-11 10:30:00,40.93,40.93,40.78,40.8,24200.0,37.6249,37.6249,37.487,37.5054,24200.0
2015-03-11 10:40:00,40.8,40.81,40.73,40.77,21700.0,37.5054,37.5146,37.441,37.4778,21700.0
2015-03-11 10:50:00,40.76,40.86,40.75,40.83,32400.0,37.4686,37.5605,37.4594,37.533,32400.0
2015-03-11 11:00:00,40.84,40.86,40.79,40.81,32200.0,37.5422,37.5605,37.4962,37.5146,32200.0
2015-03-11 11:10:00,40.81,40.9,40.81,40.89,29900.0,37.5146,37.5973,37.5146,37.5881,29900.0
2015-03-11 11:20:00,40.89,41.02,40.89,41.01,36100.0,37.5881,37.7076,37.5881,37.6984,36100.0
2015-03-11 11:30:00,41.01,41.06,40.98,41.0,34900.0,37.6984,37.7444,37.6709,37.6892,34900.0
2015-03-11 11:40:00,40.99,41.05,40.99,41.04,27800.0,37.68,37.7352,37.68,37.726,27800.0
2015-03-11 11:50:00,41.04,41.1,41.02,41.09,32100.0,37.726,37.7812,37.7076,37.772,32100.0
2015-03-11 12:00:00,41.09,41.12,41.01,41.03,26100.0,37.772,37.7995,37.6984,37.7168,26100.0
2015-03-11 12:10:00,41.03,41.13,41.02,41.1,25700.0,37.7168,37.8087,37.7076,37.7812,25700.0
2015-03-11 12:20:00,41.1,41.1,41.04,41.06,19800.0,37.7812,37.7812,37.726,37.7444,19800.0
2015-03-11 12:30:00,41.07,41.09,41.04,41.09,17300.0,37.7536,37.772,37.726,37.772,17300.0
2015-03-11 12:40:00,41.1,41.12,41.07,41.1,21700.0,37.7812,37.7995,37.7536,37.7812,21700.0
2015-03-11 12:50:00,41.1,41.12,41.07,41.08,27300.0,37.7812,37.7995,37.7536,37.7628,27300.0
2015-03-11 13:00:00,41.09,41.1,41.04,41.09,19600.0,37.772,37.7812,37.726,37.772,19600.0
2015-03-11 13:10:00,41.09,41.11,41.04,41.09,28100.0,37.772,37.7904,37.726,37.772,28100.0
2015-03-11 13:20:00,41.09,41.12,41.09,41.1,30000.0,37.772,37.7995,37.772,37.7812,30000.0
2015-03-11 13:30:00,41.1,41.11,41.02,41.05,19600.0,37.7812,37.7904,37.7076,37.7352,19600.0
2015-03-11 13:40:00,41.05,41.06,40.94,40.95,46000.0,37.7352,37.7444,37.6341,37.6433,46000.0
2015-03-11 13:50:00,40.96,41.0,40.94,40.99,50500.0,37.6525,37.6892,37.6341,37.68,50500.0
2015-03-11 14:00:00,40.99,41.01,40.98,40.99,61100.0,37.68,37.6984,37.6709,37.68,61100.0
2015-03-11 14:10:00,40.99,41.02,40.95,40.96,37800.0,37.68,37.7076,37.6433,37.6525,37800.0
2015-03-11 14:20:00,40.96,40.97,40.91,40.92,27700.0,37.6525,37.6617,37.6065,37.6157,27700.0
2015-03-11 14:30:00,40.92,40.93,40.89,40.92,51800.0,37.6157,37.6249,37.5881,37.6157,51800.0
2015-03-11 14:40:00,40.91,40.95,40.88,40.93,57300.0,37.6065,37.6433,37.5789,37.6249,57300.0
2015-03-11 14:50:00,40.93,40.98,40.93,40.97,45700.0,37.6249,37.6709,37.6249,37.6617,45700.0
2015-03-11 15:00:00,40.97,40.97,40.89,40.89,90500.0,37.6617,37.6617,37.5881,37.5881,90500.0
2015-03-11 15:10:00,40.89,40.94,40.85,40.94,115200.0,37.5881,37.6341,37.5514,37.6341,115200.0
2015-03-11 15:20:00,40.94,40.94,40.89,40.89,78300.0,37.6341,37.6341,37.5881,37.5881,78300.0
2015-03-11 15:30:00,40.9,40.9,40.8,40.84,70600.0,37.5973,37.5973,37.5054,37.5422,70600.0
2015-03-11 15:40:00,40.84,40.86,40.8,40.82,108600.0,37.5422,37.5605,37.5054,37.5238,108600.0
2015-03-11 15:50:00,40.82,40.91,40.79,40.85,207600.0,37.5238,37.6065,37.4962,37.5514,207600.0
2015-03-12 09:30:00,40.99,41.16,40.99,41.11,41900.0,37.68,37.8363,37.68,37.7904,41900.0
2015-03-12 09:40:00,41.1,41.14,41.07,41.13,96800.0,37.7812,37.8179,37.7536,37.8087,96800.0
2015-03-12 09:50:00,41.14,41.24,41.14,41.22,24700.0,37.8179,37.9099,37.8179,37.8915,24700.0
2015-03-12 10:00:00,41.22,41.24,41.07,41.1,32000.0,37.8915,37.9099,37.7536,37.7812,32000.0
2015-03-12 10:10:00,41.1,41.13,41.07,41.08,29100.0,37.7812,37.8087,37.7536,37.7628,29100.0
2015-03-12 10:20:00,41.08,41.17,41.07,41.15,36400.0,37.7628,37.8455,37.7536,37.8271,36400.0
2015-03-12 10:30:00,41.15,41.17,41.12,41.15,20900.0,37.8271,37.8455,37.7995,37.8271,20900.0
2015-03-12 10:40:00,41.16,41.18,41.04,41.05,37600.0,37.8363,37.8547,37.726,37.7352,37600.0
2015-03-12 10:50:00,41.05,41.08,41.02,41.07,42200.0,37.7352,37.7628,37.7076,37.7536,42200.0
2015-03-12 11:00:00,41.07,41.07,40.97,40.99,66700.0,37.7536,37.7536,37.6617,37.68,66700.0
2015-03-12 11:10:00,40.99,41.09,40.99,41.08,38100.0,37.68,37.772,37.68,37.7628,38100.0
2015-03-12 11:20:00,41.09,41.16,41.08,41.15,39500.0,37.772,37.8363,37.7628,37.8271,39500.0
2015-03-12 11:30:00,41.16,41.18,41.13,41.17,31400.0,37.8363,37.8547,37.8087,37.8455,31400.0
2015-03-12 11:40:00,41.16,41.18,41.14,41.18,19200.0,37.8363,37.8547,37.8179,37.8547,19200.0
2015-03-12 11:50:00,41.18,41.23,41.18,41.18,18700.0,37.8547,37.9007,37.8547,37.8547,18700.0
2015-03-12 12:00:00,41.18,41.19,41.12,41.13,41400.0,37.8547,37.8639,37.7995,37.8087,41400.0
2015-03-12 12:10:00,41.13,41.19,41.11,41.18,36300.0,37.8087,37.8639,37.7904,37.8547,36300.0
2015-03-12 12:20:00,41.19,41.21,41.17,41.21,40800.0,37.8639,37.8823,37.8455,37.8823,40800.0
2015-03-12 12:30:00,41.2,41.21,41.14,41.15,28600.0,37.8731,37.8823,37.8179,37.8271,28600.0
2015-03-12 12:40:00,41.15,41.15,41.12,41.13,42900.0,37.8271,37.8271,37.7995,37.8087,42900.0
2015-03-12 12:50:00,41.14,41.17,41.13,41.16,36700.0,37.8179,37.8455,37.8087,37.8363,36700.0
2015-03-12 13:00:00,41.16,41.18,41.11,41.13,95600.0,37.8363,37.8547,37.7904,37.8087,95600.0
2015-03-12 13:10:00,41.13,41.14,41.07,41.1,92600.0,37.8087,37.8179,37.7536,37.7812,92600.0
2015-03-12 13:20:00,41.1,41.13,41.1,41.12,24400.0,37.7812,37.8087,37.7812,37.7995,24400.0
2015-03-12 13:30:00,41.12,41.12,41.08,41.11,62000.0,37.7995,37.7995,37.7628,37.7904,62000.0
2015-03-12 13:40:00,41.1,41.11,41.03,41.08,49600.0,37.7812,37.7904,37.7168,37.7628,49600.0
2015-03-12 13:50:00,41.08,41.09,41.02,41.03,48300.0,37.7628,37.772,37.7076,37.7168,48300.0
2015-03-12 14:00:00,41.02,41.08,41.01,41.07,58500.0,37.7076,37.7628,37.6984,37.7536,58500.0
2015-03-12 14:10:00,41.08,41.15,41.06,41.14,47600.0,37.7628,37.8271,37.7444,37.8179,47600.0
2015-03-12 14:20:00,41.15,41.19,41.12,41.16,34000.0,37.8271,37.8639,37.7995,37.8363,34000.0
2015-03-12 14:30:00,41.16,41.19,41.16,41.19,33800.0,37.8363,37.8639,37.8363,37.8639,33800.0
2015-03-12 14:40:00,41.18,41.19,41.09,41.14,100200.0,37.8547,37.8639,37.772,37.8179,100200.0
2015-03-12 14:50:00,41.13,41.14,41.09,41.13,82300.0,37.8087,37.8179,37.772,37.8087,82300.0
2015-03-12 15:00:00,41.13,41.17,41.1,41.11,91000.0,37.8087,37.8455,37.7812,37.7904,91000.0
2015-03-12 15:10:00,41.11,41.12,41.04,41.05,120400.0,37.7904,37.7995,37.726,37.7352,120400.0
2015-03-12 15:20:00,41.04,41.05,41.01,41.04,103400.0,37.726,37.7352,37.6984,37.726,103400.0
2015-03-12 15:30:00,41.05,41.1,40.99,41.06,175600.0,37.7352,37.7812,37.68,37.7444,175600.0
2015-03-12 15:40:00,41.06,41.09,41.03,41.09,143300.0,37.7444,37.772,37.7168,37.772,143300.0
2015-03-12 15:50:00,41.08,41.09,41.06,41.08,219900.0,37.7628,37.772,37.7444,37.7628,219900.0
2015-03-13 09:30:00,40.96,41.25,40.9,41.22,46500.0,37.6525,37.919,37.5973,37.8915,46500.0
2015-03-13 09:40:00,41.23,41.45,41.2,41.43,42000.0,37.9007,38.1029,37.8731,38.0845,42000.0
2015-03-13 09:50:00,41.42,41.46,41.29,41.31,22500.0,38.0753,38.1121,37.9558,37.9742,22500.0
2015-03-13 10:00:00,41.31,41.33,41.11,41.14,27800.0,37.9742,37.9926,37.7904,37.8179,27800.0
2015-03-13 10:10:00,41.14,41.15,41.1,41.1,55700.0,37.8179,37.8271,37.7812,37.7812,55700.0
2015-03-13 10:20:00,41.1,41.11,41.03,41.07,25800.0,37.7812,37.7904,37.7168,37.7536,25800.0
2015-03-13 10:30:00,41.06,41.08,41.01,41.03,31000.0,37.7444,37.7628,37.6984,37.7168,31000.0
2015-03-13 10:40:00,41.03,41.05,40.94,40.94,28200.0,37.7168,37.7352,37.6341,37.6341,28200.0
2015-03-13 10:50:00,40.94,40.94,40.78,40.78,26300.0,37.6341,37.6341,37.487,37.487,26300.0
2015-03-13 11:00:00,40.78,40.85,40.75,40.78,81600.0,37.487,37.5514,37.4594,37.487,81600.0
2015-03-13 11:10:00,40.78,40.87,40.76,40.87,2299200.0,37.487,37.5697,37.4686,37.5697,2299200.0
2015-03-13 11:20:00,40.88,40.91,40.77,40.79,29700.0,37.5789,37.6065,37.4778,37.4962,29700.0
2015-03-13 11:30:00,40.79,40.81,40.74,40.8,55300.0,37.4962,37.5146,37.4502,37.5054,55300.0
2015-03-13 11:40:00,40.8,40.82,40.76,40.8,48400.0,37.5054,37.5238,37.4686,37.5054,48400.0
2015-03-13 11:50:00,40.8,40.81,40.77,40.79,50100.0,37.5054,37.5146,37.4778,37.4962,50100.0
2015-03-13 12:00:00,40.79,40.8,40.66,40.68,54400.0,37.4962,37.5054,37.3767,37.3951,54400.0
2015-03-13 12:10:00,40.67,40.68,40.58,40.59,84100.0,37.3859,37.3951,37.3032,37.3123,84100.0
2015-03-13 12:20:00,40.59,40.7,40.58,40.7,43000.0,37.3123,37.4135,37.3032,37.4135,43000.0
2015-03-13 12:30:00,40.7,40.82,40.69,40.8,51000.0,37.4135,37.5238,37.4043,37.5054,51000.0
2015-03-13 12:40:00,40.8,40.91,40.8,40.89,35900.0,37.5054,37.6065,37.5054,37.5881,35900.0
2015-03-13 12:50:00,40.9,40.98,40.89,40.97,41400.0,37.5973,37.6709,37.5881,37.6617,41400.0
2015-03-13 13:00:00,40.98,40.98,40.87,40.88,40400.0,37.6709,37.6709,37.5697,37.5789,40400.0
2015-03-13 13:10:00,40.88,40.9,40.83,40.85,19700.0,37.5789,37.5973,37.533,37.5514,19700.0
2015-03-13 13:20:00,40.85,40.85,40.74,40.75,110200.0,37.5514,37.5514,37.4502,37.4594,110200.0
2015-03-13 13:30:00,40.74,40.81,40.73,40.79,24100.0,37.4502,37.5146,37.441,37.4962,24100.0
2015-03-13 13:40:00,40.8,40.85,40.8,40.83,27600.0,37.5054,37.5514,37.5054,37.533,27600.0
2015-03-13 13:50:00,40.83,40.84,40.8,40.82,31000.0,37.533,37.5422,37.5054,37.5238,31000.0
2015-03-13 14:00:00,40.83,40.83,40.74,40.74,30900.0,37.533,37.533,37.4502,37.4502,30900.0
2015-03-13 14:10:00,40.74,40.81,40.71,40.78,29300.0,37.4502,37.5146,37.4227,37.487,29300.0
2015-03-13 14:20:00,40.78,40.79,40.68,40.71,54000.0,37.487,37.4962,37.3951,37.4227,54000.0
2015-03-13 14:30:00,40.71,40.71,40.6,40.6,61500.0,37.4227,37.4227,37.3215,37.3215,61500.0
2015-03-13 14:40:00,40.6,40.6,40.51,40.55,88800.0,37.3215,37.3215,37.2388,37.2756,88800.0
2015-03-13 14:50:00,40.54,40.61,40.52,40.61,45800.0,37.2664,37.3307,37.248,37.3307,45800.0
2015-03-13 15:00:00,40.6,40.65,40.58,40.64,65300.0,37.3215,37.3675,37.3032,37.3583,65300.0
2015-03-13 15:10:00,40.64,40.7,40.62,40.68,69100.0,37.3583,37.4135,37.3399,37.3951,69100.0
2015-03-13 15:20:00,40.68,40.77,40.66,40.77,82900.0,37.3951,37.4778,37.3767,37.4778,82900.0
2015-03-13 15:30:00,40.77,40.77,40.68,40.75,72500.0,37.4778,37.4778,37.3951,37.4594,72500.0
2015-03-13 15:40:00,40.75,40.84,40.75,40.8,90800.0,37.4594,37.5422,37.4594,37.5054,90800.0
2015-03-13 15:50:00,40.8,40.92,40.79,40.86,176900.0,37.5054,37.6157,37.4962,37.5605,176900.0
2015-03-16 09:30:00,41.16,41.32,41.11,41.31,70100.0,37.8363,37.9834,37.7904,37.9742,70100.0
2015-03-16 09:40:00,41.32,41.47,41.3,41.44,29000.0,37.9834,38.1213,37.965,38.0937,29000.0
2015-03-16 09:50:00,41.45,41.56,41.39,41.52,51500.0,38.1029,38.204,38.0477,38.1672,51500.0
2015-03-16 10:00:00,41.51,41.62,41.49,41.62,24000.0,38.1581,38.2592,38.1397,38.2592,24000.0
2015-03-16 10:10:00,41.63,41.69,41.57,41.67,37100.0,38.2684,38.3235,38.2132,38.3051,37100.0
2015-03-16 10:20:00,41.68,41.72,41.65,41.72,30800.0,38.3143,38.3511,38.2867,38.3511,30800.0
2015-03-16 10:30:00,41.71,41.72,41.66,41.66,27800.0,38.3419,38.3511,38.2959,38.2959,27800.0
2015-03-16 10:40:00,41.66,41.67,41.53,41.56,66100.0,38.2959,38.3051,38.1764,38.204,66100.0
2015-03-16 10:50:00,41.58,41.65,41.58,41.62,18400.0,38.2224,38.2867,38.2224,38.2592,18400.0
2015-03-16 11:00:00,41.63,41.64,41.58,41.63,36800.0,38.2684,38.2776,38.2224,38.2684,36800.0
2015-03-16 11:10:00,41.63,41.63,41.56,41.59,46100.0,38.2684,38.2684,38.204,38.2316,46100.0
2015-03-16 11:20:00,41.59,41.63,41.56,41.56,57900.0,38.2316,38.2684,38.204,38.204,57900.0
2015-03-16 11:30:00,41.58,41.6,41.57,41.58,21300.0,38.2224,38.2408,38.2132,38.2224,21300.0
2015-03-16 11:40:00,41.57,41.62,41.57,41.6,13800.0,38.2132,38.2592,38.2132,38.2408,13800.0
2015-03-16 11:50:00,41.6,41.61,41.54,41.56,23200.0,38.2408,38.25,38.1856,38.204,23200.0
2015-03-16 12:00:00,41.56,41.57,41.49,41.49,24800.0,38.204,38.2132,38.1397,38.1397,24800.0
2015-03-16 12:10:00,41.51,41.53,41.48,41.48,10700.0,38.1581,38.1764,38.1305,38.1305,10700.0
2015-03-16 12:20:00,41.48,41.56,41.47,41.56,9700.0,38.1305,38.204,38.1213,38.204,9700.0
2015-03-16 12:30:00,41.56,41.6,41.54,41.6,11400.0,38.204,38.2408,38.1856,38.2408,11400.0
2015-03-16 12:40:00,41.6,41.63,41.58,41.61,21500.0,38.2408,38.2684,38.2224,38.25,21500.0
2015-03-16 12:50:00,41.6,41.68,41.6,41.68,13100.0,38.2408,38.3143,38.2408,38.3143,13100.0
2015-03-16 13:00:00,41.68,41.68,41.59,41.59,43400.0,38.3143,38.3143,38.2316,38.2316,43400.0
2015-03-16 13:10:00,41.6,41.66,41.58,41.66,36000.0,38.2408,38.2959,38.2224,38.2959,36000.0
2015-03-16 13:20:00,41.67,41.73,41.66,41.73,28300.0,38.3051,38.3603,38.2959,38.3603,28300.0
2015-03-16 13:30:00,41.73,41.73,41.69,41.7,40500.0,38.3603,38.3603,38.3235,38.3327,40500.0
2015-03-16 13:40:00,41.7,41.76,41.67,41.75,23100.0,38.3327,38.3879,38.3051,38.3787,23100.0
2015-03-16 13:50:00,41.74,41.76,41.73,41.76,15700.0,38.3695,38.3879,38.3603,38.3879,15700.0
2015-03-16 14:00:00,41.77,41.82,41.77,41.82,17900.0,38.3971,38.443,38.3971,38.443,17900.0
2015-03-16 14:10:00,41.83,41.83,41.69,41.77,78100.0,38.4522,38.4522,38.3235,38.3971,78100.0
2015-03-16 14:20:00,41.78,41.8,41.75,41.75,31300.0,38.4063,38.4246,38.3787,38.3787,31300.0
2015-03-16 14:30:00,41.76,41.77,41.74,41.74,29800.0,38.3879,38.3971,38.3695,38.3695,29800.0
2015-03-16 14:40:00,41.75,41.77,41.73,41.73,66100.0,38.3787,38.3971,38.3603,38.3603,66100.0
2015-03-16 14:50:00,41.72,41.77,41.72,41.77,53300.0,38.3511,38.3971,38.3511,38.3971,53300.0
2015-03-16 15:00:00,41.77,41.78,41.72,41.73,108900.0,38.3971,38.4063,38.3511,38.3603,108900.0
2015-03-16 15:10:00,41.73,41.74,41.71,41.72,48100.0,38.3603,38.3695,38.3419,38.3511,48100.0
2015-03-16 15:20:00,41.72,41.78,41.68,41.77,61900.0,38.3511,38.4063,38.3143,38.3971,61900.0
2015-03-16 15:30:00,41.77,41.79,41.72,41.74,142600.0,38.3971,38.4154,38.3511,38.3695,142600.0
2015-03-16 15:40:00,41.74,41.77,41.71,41.76,340400.0,38.3695,38.3971,38.3419,38.3879,340400.0
2015-03-16 15:50:00,41.76,41.81,41.74,41.81,395600.0,38.3879,38.4338,38.3695,38.4338,395600.0
2015-03-17 09:30:00,41.52,41.65,41.37,41.39,108400.0,38.1672,38.2867,38.0294,38.0477,108400.0
2015-03-17 09:40:00,41.39,41.4,41.08,41.08,72900.0,38.0477,38.0569,37.7628,37.7628,72900.0
2015-03-17 09:50:00,41.09,41.22,41.06,41.21,55200.0,37.772,37.8915,37.7444,37.8823,55200.0
2015-03-17 10:00:00,41.22,41.35,41.2,41.31,67700.0,37.8915,38.011,37.8731,37.9742,67700.0
2015-03-17 10:10:00,41.32,41.43,41.31,41.42,60300.0,37.9834,38.0845,37.9742,38.0753,60300.0
2015-03-17 10:20:00,41.41,41.5,41.4,41.5,66300.0,38.0661,38.1489,38.0569,38.1489,66300.0
2015-03-17 10:30:00,41.5,41.55,41.4,41.43,92300.0,38.1489,38.1948,38.0569,38.0845,92300.0
2015-03-17 10:40:00,41.43,41.43,41.38,41.43,44700.0,38.0845,38.0845,38.0386,38.0845,44700.0
2015-03-17 10:50:00,41.42,41.52,41.41,41.45,39100.0,38.0753,38.1672,38.0661,38.1029,39100.0
2015-03-17 11:00:00,41.46,41.46,41.37,41.42,52100.0,38.1121,38.1121,38.0294,38.0753,52100.0
2015-03-17 11:10:00,41.42,41.46,41.36,41.36,49200.0,38.0753,38.1121,38.0202,38.0202,49200.0
2015-03-17 11:20:00,41.36,41.5,41.35,41.5,47100.0,38.0202,38.1489,38.011,38.1489,47100.0
2015-03-17 11:30:00,41.5,41.52,41.42,41.42,22700.0,38.1489,38.1672,38.0753,38.0753,22700.0
2015-03-17 11:40:00,41.43,41.46,41.4,41.41,26600.0,38.0845,38.1121,38.0569,38.0661,26600.0
2015-03-17 11:50:00,41.41,41.41,41.36,41.4,36100.0,38.0661,38.0661,38.0202,38.0569,36100.0
2015-03-17 12:00:00,41.41,41.46,41.39,41.46,16100.0,38.0661,38.1121,38.0477,38.1121,16100.0
2015-03-17 12:10:00,41.46,41.48,41.42,41.48,13600.0,38.1121,38.1305,38.0753,38.1305,13600.0
2015-03-17 12:20:00,41.48,41.52,41.44,41.48,13800.0,38.1305,38.1672,38.0937,38.1305,13800.0
2015-03-17 12:30:00,41.48,41.5,41.44,41.49,8300.0,38.1305,38.1489,38.0937,38.1397,8300.0
2015-03-17 12:40:00,41.5,41.51,41.43,41.43,28900.0,38.1489,38.1581,38.0845,38.0845,28900.0
2015-03-17 12:50:00,41.43,41.51,41.43,41.5,9900.0,38.0845,38.1581,38.0845,38.1489,9900.0
2015-03-17 13:00:00,41.5,41.57,41.48,41.53,19100.0,38.1489,38.2132,38.1305,38.1764,19100.0
2015-03-17 13:10:00,41.53,41.53,41.49,41.5,40400.0,38.1764,38.1764,38.1397,38.1489,40400.0
2015-03-17 13:20:00,41.49,41.52,41.45,41.46,10100.0,38.1397,38.1672,38.1029,38.1121,10100.0
2015-03-17 13:30:00,41.46,41.5,41.44,41.49,15300.0,38.1121,38.1489,38.0937,38.1397,15300.0
2015-03-17 13:40:00,41.48,41.52,41.48,41.51,6700.0,38.1305,38.1672,38.1305,38.1581,6700.0
2015-03-17 13:50:00,41.52,41.62,41.52,41.61,10400.0,38.1672,38.2592,38.1672,38.25,10400.0
2015-03-17 14:00:00,41.61,41.65,41.59,41.59,8700.0,38.25,38.2867,38.2316,38.2316,8700.0
2015-03-17 14:10:00,41.59,41.6,41.5,41.52,28100.0,38.2316,38.2408,38.1489,38.1672,28100.0
2015-03-17 14:20:00,41.52,41.54,41.52,41.54,8800.0,38.1672,38.1856,38.1672,38.1856,8800.0
2015-03-17 14:30:00,41.55,41.55,41.5,41.55,14700.0,38.1948,38.1948,38.1489,38.1948,14700.0
2015-03-17 14:40:00,41.54,41.57,41.52,41.52,8800.0,38.1856,38.2132,38.1672,38.1672,8800.0
2015-03-17 14:50:00,41.53,41.62,41.52,41.62,13900.0,38.1764,38.2592,38.1672,38.2592,13900.0
2015-03-17 15:00:00,41.62,41.64,41.58,41.62,20400.0,38.2592,38.2776,38.2224,38.2592,20400.0
2015-03-17 15:10:00,41.62,41.66,41.62,41.66,16800.0,38.2592,38.2959,38.2592,38.2959,16800.0
2015-03-17 15:20:00,41.65,41.67,41.63,41.66,19700.0,38.2867,38.3051,38.2684,38.2959,19700.0
2015-03-17 15:30:00,41.66,41.69,41.64,41.65,20200.0,38.2959,38.3235,38.2776,38.2867,20200.0
2015-03-17 15:40:00,41.65,41.66,41.59,41.65,35800.0,38.2867,38.2959,38.2316,38.2867,35800.0
2015-03-17 15:50:00,41.65,41.65,41.57,41.59,72800.0,38.2867,38.2867,38.2132,38.2316,72800.0
2015-03-18 09:30:00,41.45,41.45,41.21,41.29,34100.0,38.1029,38.1029,37.8823,37.9558,34100.0
2015-03-18 09:40:00,41.28,41.3,41.17,41.26,7000.0,37.9466,37.965,37.8455,37.9282,7000.0
2015-03-18 09:50:00,41.28,41.36,41.22,41.25,10900.0,37.9466,38.0202,37.8915,37.919,10900.0
2015-03-18 10:00:00,41.26,41.36,41.25,41.36,6600.0,37.9282,38.0202,37.919,38.0202,6600.0
2015-03-18 10:10:00,41.36,41.42,41.35,41.42,10700.0,38.0202,38.0753,38.011,38.0753,10700.0
2015-03-18 10:20:00,41.42,41.49,41.42,41.47,13800.0,38.0753,38.1397,38.0753,38.1213,13800.0
2015-03-18 10:30:00,41.47,41.49,41.35,41.37,20200.0,38.1213,38.1397,38.011,38.0294,20200.0
2015-03-18 10:40:00,41.37,41.45,41.36,41.44,9800.0,38.0294,38.1029,38.0202,38.0937,9800.0
2015-03-18 10:50:00,41.44,41.44,41.4,41.43,14500.0,38.0937,38.0937,38.0569,38.0845,14500.0
2015-03-18 11:00:00,41.42,41.45,41.41,41.43,18500.0,38.0753,38.1029,38.0661,38.0845,18500.0
2015-03-18 11:10:00,41.42,41.42,41.33,41.34,29700.0,38.0753,38.0753,37.9926,38.0018,29700.0
2015-03-18 11:20:00,41.34,41.36,41.31,41.32,19300.0,38.0018,38.0202,37.9742,37.9834,19300.0
2015-03-18 11:30:00,41.32,41.42,41.32,41.42,13200.0,37.9834,38.0753,37.9834,38.0753,13200.0
2015-03-18 11:40:00,41.42,41.49,41.42,41.47,20300.0,38.0753,38.1397,38.0753,38.1213,20300.0
2015-03-18 11:50:00,41.48,41.48,41.4,41.45,17800.0,38.1305,38.1305,38.0569,38.1029,17800.0
2015-03-18 12:00:00,41.44,41.46,41.4,41.41,50500.0,38.0937,38.1121,38.0569,38.0661,50500.0
2015-03-18 12:10:00,41.41,41.42,41.35,41.35,15100.0,38.0661,38.0753,38.011,38.011,15100.0
2015-03-18 12:20:00,41.36,41.41,41.34,41.39,12800.0,38.0202,38.0661,38.0018,38.0477,12800.0
2015-03-18 12:30:00,41.4,41.41,41.37,41.41,16500.0,38.0569,38.0661,38.0294,38.0661,16500.0
2015-03-18 12:40:00,41.41,41.41,41.32,41.33,10000.0,38.0661,38.0661,37.9834,37.9926,10000.0
2015-03-18 12:50:00,41.32,41.33,41.29,41.3,10800.0,37.9834,37.9926,37.9558,37.965,10800.0
2015-03-18 13:00:00,41.3,41.35,41.29,41.31,6600.0,37.965,38.011,37.9558,37.9742,6600.0
2015-03-18 13:10:00,41.32,41.36,41.32,41.36,13300.0,37.9834,38.0202,37.9834,38.0202,13300.0
2015-03-18 13:20:00,41.36,41.37,41.31,41.31,5400.0,38.0202,38.0294,37.9742,37.9742,5400.0
2015-03-18 13:30:00,41.31,41.32,41.21,41.22,37600.0,37.9742,37.9834,37.8823,37.8915,37600.0
2015-03-18 13:40:00,41.22,41.25,41.21,41.25,14600.0,37.8915,37.919,37.8823,37.919,14600.0
2015-03-18 13:50:00,41.25,41.32,41.18,41.32,59800.0,37.919,37.9834,37.8547,37.9834,59800.0
2015-03-18 14:00:00,41.34,41.88,41.22,41.82,77700.0,38.0018,38.4982,37.8915,38.443,77700.0
2015-03-18 14:10:00,41.82,42.02,41.8,41.96,56900.0,38.443,38.6269,38.4246,38.5717,56900.0
2015-03-18 14:20:00,41.95,42.01,41.91,42.01,32100.0,38.5625,38.6177,38.5258,38.6177,32100.0
2015-03-18 14:30:00,42.02,42.14,41.97,42.11,54200.0,38.6269,38.7372,38.5809,38.7096,54200.0
2015-03-18 14:40:00,42.11,42.19,42.05,42.09,42900.0,38.7096,38.7831,38.6544,38.6912,42900.0
2015-03-18 14:50:00,42.08,42.15,42.05,42.1,25300.0,38.682,38.7464,38.6544,38.7004,25300.0
2015-03-18 15:00:00,42.09,42.26,42.08,42.24,63500.0,38.6912,38.8475,38.682,38.8291,63500.0
2015-03-18 15:10:00,42.24,42.38,42.21,42.34,54000.0,38.8291,38.9578,38.8015,38.921,54000.0
2015-03-18 15:20:00,42.34,42.35,42.23,42.23,35900.0,38.921,38.9302,38.8199,38.8199,35900.0
2015-03-18 15:30:00,42.23,42.25,42.16,42.18,33100.0,38.8199,38.8383,38.7556,38.774,33100.0
2015-03-18 15:40:00,42.18,42.18,42.08,42.09,63700.0,38.774,38.774,38.682,38.6912,63700.0
2015-03-18 15:50:00,42.08,42.13,42.05,42.12,85900.0,38.682,38.728,38.6544,38.7188,85900.0
2015-03-19 09:30:00,42.05,42.16,41.96,42.16,37000.0,38.6544,38.7556,38.5717,38.7556,37000.0
2015-03-19 09:40:00,42.15,42.15,41.92,41.92,17300.0,38.7464,38.7464,38.5349,38.5349,17300.0
2015-03-19 09:50:00,41.93,42.1,41.93,42.09,20400.0,38.5441,38.7004,38.5441,38.6912,20400.0
2015-03-19 10:00:00,42.1,42.15,42.07,42.12,14600.0,38.7004,38.7464,38.6728,38.7188,14600.0
2015-03-19 10:10:00,42.12,42.22,42.09,42.19,16900.0,38.7188,38.8107,38.6912,38.7831,16900.0
2015-03-19 10:20:00,42.2,42.22,42.12,42.21,21900.0,38.7923,38.8107,38.7188,38.8015,21900.0
2015-03-19 10:30:00,42.21,42.21,42.15,42.17,16200.0,38.8015,38.8015,38.7464,38.7648,16200.0
2015-03-19 10:40:00,42.17,42.2,42.09,42.12,10600.0,38.7648,38.7923,38.6912,38.7188,10600.0
2015-03-19 10:50:00,42.1,42.12,42.04,42.07,6300.0,38.7004,38.7188,38.6453,38.6728,6300.0
2015-03-19 11:00:00,42.07,42.09,42.01,42.01,7500.0,38.6728,38.6912,38.6177,38.6177,7500.0
2015-03-19 11:10:00,42.01,42.05,42.01,42.05,8600.0,38.6177,38.6544,38.6177,38.6544,8600.0
2015-03-19 11:20:00,42.06,42.07,41.96,41.97,24500.0,38.6636,38.6728,38.5717,38.5809,24500.0
2015-03-19 11:30:00,41.97,41.97,41.88,41.9,9400.0,38.5809,38.5809,38.4982,38.5166,9400.0
2015-03-19 11:40:00,41.9,41.91,41.82,41.87,8100.0,38.5166,38.5258,38.443,38.489,8100.0
2015-03-19 11:50:00,41.85,41.9,41.82,41.9,7400.0,38.4706,38.5166,38.443,38.5166,7400.0
2015-03-19 12:00:00,41.89,41.93,41.87,41.89,11500.0,38.5074,38.5441,38.489,38.5074,11500.0
2015-03-19 12:10:00,41.89,41.9,41.85,41.89,7400.0,38.5074,38.5166,38.4706,38.5074,7400.0
2015-03-19 12:20:00,41.87,41.94,41.85,41.92,8600.0,38.489,38.5533,38.4706,38.5349,8600.0
2015-03-19 12:30:00,41.92,41.94,41.86,41.88,23900.0,38.5349,38.5533,38.4798,38.4982,23900.0
2015-03-19 12:40:00,41.88,41.95,41.88,41.94,5700.0,38.4982,38.5625,38.4982,38.5533,5700.0
2015-03-19 12:50:00,41.92,41.96,41.89,41.95,7600.0,38.5349,38.5717,38.5074,38.5625,7600.0
2015-03-19 13:00:00,41.95,42.03,41.93,42.02,8200.0,38.5625,38.6361,38.5441,38.6269,8200.0
2015-03-19 13:10:00,42.03,42.11,42.02,42.1,13200.0,38.6361,38.7096,38.6269,38.7004,13200.0
2015-03-19 13:20:00,42.11,42.17,42.1,42.16,15800.0,38.7096,38.7648,38.7004,38.7556,15800.0
2015-03-19 13:30:00,42.15,42.17,42.13,42.13,14600.0,38.7464,38.7648,38.728,38.728,14600.0
2015-03-19 13:40:00,42.13,42.14,42.11,42.11,28800.0,38.728,38.7372,38.7096,38.7096,28800.0
2015-03-19 13:50:00,42.11,42.11,42.01,42.05,22600.0,38.7096,38.7096,38.6177,38.6544,22600.0
2015-03-19 14:00:00,42.05,42.13,42.05,42.13,12800.0,38.6544,38.728,38.6544,38.728,12800.0
2015-03-19 14:10:00,42.14,42.16,42.1,42.12,9800.0,38.7372,38.7556,38.7004,38.7188,9800.0
2015-03-19 14:20:00,42.12,42.15,42.09,42.15,16700.0,38.7188,38.7464,38.6912,38.7464,16700.0
2015-03-19 14:30:00,42.16,42.17,42.1,42.14,13600.0,38.7556,38.7648,38.7004,38.7372,13600.0
2015-03-19 14:40:00,42.16,42.19,42.14,42.18,10000.0,38.7556,38.7831,38.7372,38.774,10000.0
2015-03-19 14:50:00,42.18,42.2,42.11,42.17,16000.0,38.774,38.7923,38.7096,38.7648,16000.0
2015-03-19 15:00:00,42.18,42.22,42.15,42.21,78200.0,38.774,38.8107,38.7464,38.8015,78200.0
2015-03-19 15:10:00,42.21,42.25,42.19,42.21,53900.0,38.8015,38.8383,38.7831,38.8015,53900.0
2015-03-19 15:20:00,42.2,42.21,42.14,42.21,54700.0,38.7923,38.8015,38.7372,38.8015,54700.0
2015-03-19 15:30:00,42.21,42.24,42.19,42.22,37800.0,38.8015,38.8291,38.7831,38.8107,37800.0
2015-03-19 15:40:00,42.22,42.22,42.17,42.2,43900.0,38.8107,38.8107,38.7648,38.7923,43900.0
2015-03-19 15:50:00,42.19,42.24,42.18,42.21,122600.0,38.7831,38.8291,38.774,38.8015,122600.0
2015-03-20 09:30:00,42.38,42.53,42.31,42.49,366000.0,38.9578,39.0957,38.8935,39.0589,366000.0
2015-03-20 09:40:00,42.51,42.51,42.26,42.3,39300.0,39.0773,39.0773,38.8475,38.8843,39300.0
2015-03-20 09:50:00,42.29,42.34,42.24,42.27,29400.0,38.8751,38.921,38.8291,38.8567,29400.0
2015-03-20 10:00:00,42.26,42.33,42.22,42.24,31600.0,38.8475,38.9118,38.8107,38.8291,31600.0
2015-03-20 10:10:00,42.26,42.3,42.23,42.28,25700.0,38.8475,38.8843,38.8199,38.8659,25700.0
2015-03-20 10:20:00,42.29,42.29,42.21,42.22,23400.0,38.8751,38.8751,38.8015,38.8107,23400.0
2015-03-20 10:30:00,42.23,42.36,42.21,42.35,30100.0,38.8199,38.9394,38.8015,38.9302,30100.0
2015-03-20 10:40:00,42.35,42.35,42.23,42.24,17700.0,38.9302,38.9302,38.8199,38.8291,17700.0
2015-03-20 10:50:00,42.24,42.3,42.24,42.29,21400.0,38.8291,38.8843,38.8291,38.8751,21400.0
2015-03-20 11:00:00,42.3,42.34,42.27,42.27,20600.0,38.8843,38.921,38.8567,38.8567,20600.0
2015-03-20 11:10:00,42.27,42.31,42.27,42.29,19900.0,38.8567,38.8935,38.8567,38.8751,19900.0
2015-03-20 11:20:00,42.28,42.33,42.27,42.32,23900.0,38.8659,38.9118,38.8567,38.9026,23900.0
2015-03-20 11:30:00,42.33,42.35,42.31,42.32,20300.0,38.9118,38.9302,38.8935,38.9026,20300.0
2015-03-20 11:40:00,42.32,42.33,42.28,42.3,17800.0,38.9026,38.9118,38.8659,38.8843,17800.0
2015-03-20 11:50:00,42.3,42.33,42.3,42.32,20800.0,38.8843,38.9118,38.8843,38.9026,20800.0
2015-03-20 12:00:00,42.31,42.35,42.3,42.35,20100.0,38.8935,38.9302,38.8843,38.9302,20100.0
2015-03-20 12:10:00,42.35,42.37,42.33,42.35,15900.0,38.9302,38.9486,38.9118,38.9302,15900.0
2015-03-20 12:20:00,42.36,42.36,42.26,42.26,37900.0,38.9394,38.9394,38.8475,38.8475,37900.0
2015-03-20 12:30:00,42.26,42.29,42.25,42.26,23600.0,38.8475,38.8751,38.8383,38.8475,23600.0
2015-03-20 12:40:00,42.26,42.33,42.26,42.33,13600.0,38.8475,38.9118,38.8475,38.9118,13600.0
2015-03-20 12:50:00,42.33,42.41,42.33,42.4,23800.0,38.9118,38.9854,38.9118,38.9762,23800.0
2015-03-20 13:00:00,42.4,42.44,42.38,42.39,16300.0,38.9762,39.013,38.9578,38.967,16300.0
2015-03-20 13:10:00,42.39,42.44,42.37,42.41,26500.0,38.967,39.013,38.9486,38.9854,26500.0
2015-03-20 13:20:00,42.43,42.43,42.4,42.4,7000.0,39.0038,39.0038,38.9762,38.9762,7000.0
2015-03-20 13:30:00,42.41,42.44,42.38,42.4,15400.0,38.9854,39.013,38.9578,38.9762,15400.0
2015-03-20 13:40:00,42.39,42.43,42.38,42.42,15900.0,38.967,39.0038,38.9578,38.9946,15900.0
2015-03-20 13:50:00,42.42,42.42,42.38,42.38,24400.0,38.9946,38.9946,38.9578,38.9578,24400.0
2015-03-20 14:00:00,42.37,42.38,42.33,42.34,19300.0,38.9486,38.9578,38.9118,38.921,19300.0
2015-03-20 14:10:00,42.35,42.35,42.31,42.31,15600.0,38.9302,38.9302,38.8935,38.8935,15600.0
2015-03-20 14:20:00,42.32,42.32,42.28,42.3,29200.0,38.9026,38.9026,38.8659,38.8843,29200.0
2015-03-20 14:30:00,42.3,42.33,42.28,42.29,26700.0,38.8843,38.9118,38.8659,38.8751,26700.0
2015-03-20 14:40:00,42.28,42.3,42.25,42.26,14900.0,38.8659,38.8843,38.8383,38.8475,14900.0
2015-03-20 14:50:00,42.26,42.29,42.25,42.29,37700.0,38.8475,38.8751,38.8383,38.8751,37700.0
2015-03-20 15:00:00,42.29,42.32,42.28,42.31,26200.0,38.8751,38.9026,38.8659,38.8935,26200.0
2015-03-20 15:10:00,42.3,42.33,42.26,42.26,42900.0,38.8843,38.9118,38.8475,38.8475,42900.0
2015-03-20 15:20:00,42.26,42.29,42.23,42.28,47000.0,38.8475,38.8751,38.8199,38.8659,47000.0
2015-03-20 15:30:00,42.29,42.3,42.25,42.3,43500.0,38.8751,38.8843,38.8383,38.8843,43500.0
2015-03-20 15:40:00,42.3,42.33,42.29,42.31,80300.0,38.8843,38.9118,38.8751,38.8935,80300.0
2015-03-20 15:50:00,42.3,42.32,42.2,42.21,311300.0,38.8843,38.9026,38.7923,38.8015,311300.0
2015-03-23 09:30:00,42.12,42.18,42.0,42.05,47900.0,38.7188,38.774,38.6085,38.6544,47900.0
2015-03-23 09:40:00,42.04,42.18,42.04,42.18,55000.0,38.6453,38.774,38.6453,38.774,55000.0
2015-03-23 09:50:00,42.19,42.2,42.13,42.18,13000.0,38.7831,38.7923,38.728,38.774,13000.0
2015-03-23 10:00:00,42.19,42.26,42.15,42.26,16000.0,38.7831,38.8475,38.7464,38.8475,16000.0
2015-03-23 10:10:00,42.26,42.35,42.25,42.35,20800.0,38.8475,38.9302,38.8383,38.9302,20800.0
2015-03-23 10:20:00,42.34,42.35,42.21,42.21,18200.0,38.921,38.9302,38.8015,38.8015,18200.0
2015-03-23 10:30:00,42.22,42.26,42.21,42.25,10600.0,38.8107,38.8475,38.8015,38.8383,10600.0
2015-03-23 10:40:00,42.27,42.32,42.26,42.29,10500.0,38.8567,38.9026,38.8475,38.8751,10500.0
2015-03-23 10:50:00,42.3,42.33,42.21,42.22,31200.0,38.8843,38.9118,38.8015,38.8107,31200.0
2015-03-23 11:00:00,42.23,42.25,42.14,42.19,41500.0,38.8199,38.8383,38.7372,38.7831,41500.0
2015-03-23 11:10:00,42.2,42.28,42.16,42.18,58900.0,38.7923,38.8659,38.7556,38.774,58900.0
2015-03-23 11:20:00,42.18,42.21,42.15,42.18,34000.0,38.774,38.8015,38.7464,38.774,34000.0
2015-03-23 11:30:00,42.17,42.23,42.16,42.23,44300.0,38.7648,38.8199,38.7556,38.8199,44300.0
2015-03-23 11:40:00,42.22,42.24,42.17,42.2,57300.0,38.8107,38.8291,38.7648,38.7923,57300.0
2015-03-23 11:50:00,42.19,42.38,42.19,42.37,53000.0,38.7831,38.9578,38.7831,38.9486,53000.0
2015-03-23 12:00:00,42.37,42.38,42.33,42.37,16500.0,38.9486,38.9578,38.9118,38.9486,16500.0
2015-03-23 12:10:00,42.37,42.38,42.27,42.27,13500.0,38.9486,38.9578,38.8567,38.8567,13500.0
2015-03-23 12:20:00,42.26,42.3,42.26,42.3,7200.0,38.8475,38.8843,38.8475,38.8843,7200.0
2015-03-23 12:30:00,42.3,42.35,42.29,42.34,13000.0,38.8843,38.9302,38.8751,38.921,13000.0
2015-03-23 12:40:00,42.34,42.37,42.32,42.32,5400.0,38.921,38.9486,38.9026,38.9026,5400.0
2015-03-23 12:50:00,42.33,42.33,42.28,42.3,18900.0,38.9118,38.9118,38.8659,38.8843,18900.0
2015-03-23 13:00:00,42.3,42.35,42.3,42.35,10700.0,38.8843,38.9302,38.8843,38.9302,10700.0
2015-03-23 13:10:00,42.35,42.37,42.33,42.36,14500.0,38.9302,38.9486,38.9118,38.9394,14500.0
2015-03-23 13:20:00,42.35,42.36,42.33,42.34,8600.0,38.9302,38.9394,38.9118,38.921,8600.0
2015-03-23 13:30:00,42.33,42.33,42.28,42.32,15700.0,38.9118,38.9118,38.8659,38.9026,15700.0
2015-03-23 13:40:00,42.33,42.35,42.32,42.33,10500.0,38.9118,38.9302,38.9026,38.9118,10500.0
2015-03-23 13:50:00,42.32,42.37,42.3,42.36,21100.0,38.9026,38.9486,38.8843,38.9394,21100.0
2015-03-23 14:00:00,42.36,42.4,42.35,42.39,16300.0,38.9394,38.9762,38.9302,38.967,16300.0
2015-03-23 14:10:00,42.39,42.43,42.38,42.43,14800.0,38.967,39.0038,38.9578,39.0038,14800.0
2015-03-23 14:20:00,42.43,42.44,42.4,42.44,11100.0,39.0038,39.013,38.9762,39.013,11100.0
2015-03-23 14:30:00,42.44,42.44,42.41,42.41,12900.0,39.013,39.013,38.9854,38.9854,12900.0
2015-03-23 14:40:00,42.42,42.42,42.35,42.35,16500.0,38.9946,38.9946,38.9302,38.9302,16500.0
2015-03-23 14:50:00,42.35,42.38,42.34,42.37,14300.0,38.9302,38.9578,38.921,38.9486,14300.0
2015-03-23 15:00:00,42.36,42.39,42.35,42.36,28700.0,38.9394,38.967,38.9302,38.9394,28700.0
2015-03-23 15:10:00,42.37,42.37,42.29,42.29,164300.0,38.9486,38.9486,38.8751,38.8751,164300.0
2015-03-23 15:20:00,42.3,42.36,42.29,42.33,34200.0,38.8843,38.9394,38.8751,38.9118,34200.0
2015-03-23 15:30:00,42.34,42.36,42.31,42.34,204200.0,38.921,38.9394,38.8935,38.921,204200.0
2015-03-23 15:40:00,42.34,42.38,42.33,42.34,85000.0,38.921,38.9578,38.9118,38.921,85000.0
2015-03-23 15:50:00,42.34,42.34,42.19,42.19,234400.0,38.921,38.921,38.7831,38.7831,234400.0
2015-03-24 09:30:00,42.13,42.13,41.74,41.76,88800.0,38.728,38.728,38.3695,38.3879,88800.0
2015-03-24 09:40:00,41.76,41.76,41.47,41.49,191400.0,38.3879,38.3879,38.1213,38.1397,191400.0
2015-03-24 09:50:00,41.5,41.63,41.45,41.46,125500.0,38.1489,38.2684,38.1029,38.1121,125500.0
2015-03-24 10:00:00,41.47,41.64,41.46,41.51,148000.0,38.1213,38.2776,38.1121,38.1581,148000.0
2015-03-24 10:10:00,41.52,41.63,41.51,41.58,144300.0,38.1672,38.2684,38.1581,38.2224,144300.0
2015-03-24 10:20:00,41.58,41.7,41.58,41.7,44500.0,38.2224,38.3327,38.2224,38.3327,44500.0
2015-03-24 10:30:00,41.7,41.8,41.69,41.7,40400.0,38.3327,38.4246,38.3235,38.3327,40400.0
2015-03-24 10:40:00,41.7,41.72,41.63,41.66,37600.0,38.3327,38.3511,38.2684,38.2959,37600.0
2015-03-24 10:50:00,41.67,41.77,41.67,41.69,35100.0,38.3051,38.3971,38.3051,38.3235,35100.0
2015-03-24 11:00:00,41.68,41.68,41.61,41.67,43800.0,38.3143,38.3143,38.25,38.3051,43800.0
2015-03-24 11:10:00,41.67,41.68,41.56,41.68,80600.0,38.3051,38.3143,38.204,38.3143,80600.0
2015-03-24 11:20:00,41.67,41.69,41.54,41.55,73200.0,38.3051,38.3235,38.1856,38.1948,73200.0
2015-03-24 11:30:00,41.55,41.56,41.51,41.52,50800.0,38.1948,38.204,38.1581,38.1672,50800.0
2015-03-24 11:40:00,41.52,41.52,41.43,41.44,76900.0,38.1672,38.1672,38.0845,38.0937,76900.0
2015-03-24 11:50:00,41.44,41.44,41.31,41.32,89100.0,38.0937,38.0937,37.9742,37.9834,89100.0
2015-03-24 12:00:00,41.32,41.4,41.29,41.4,91600.0,37.9834,38.0569,37.9558,38.0569,91600.0
2015-03-24 12:10:00,41.4,41.45,41.39,41.4,31400.0,38.0569,38.1029,38.0477,38.0569,31400.0
2015-03-24 12:20:00,41.4,41.41,41.31,41.31,58500.0,38.0569,38.0661,37.9742,37.9742,58500.0
2015-03-24 12:30:00,41.32,41.32,41.24,41.25,65400.0,37.9834,37.9834,37.9099,37.919,65400.0
2015-03-24 12:40:00,41.24,41.33,41.24,41.27,51900.0,37.9099,37.9926,37.9099,37.9374,51900.0
2015-03-24 12:50:00,41.27,41.3,41.26,41.28,59300.0,37.9374,37.965,37.9282,37.9466,59300.0
2015-03-24 13:00:00,41.28,41.36,41.28,41.34,43400.0,37.9466,38.0202,37.9466,38.0018,43400.0
2015-03-24 13:10:00,41.35,41.38,41.31,41.38,55800.0,38.011,38.0386,37.9742,38.0386,55800.0
2015-03-24 13:20:00,41.38,41.45,41.31,41.33,111900.0,38.0386,38.1029,37.9742,37.9926,111900.0
2015-03-24 13:30:00,41.33,41.34,41.27,41.28,28900.0,37.9926,38.0018,37.9374,37.9466,28900.0
2015-03-24 13:40:00,41.27,41.3,41.25,41.26,28000.0,37.9374,37.965,37.919,37.9282,28000.0
2015-03-24 13:50:00,41.25,41.3,41.24,41.24,33300.0,37.919,37.965,37.9099,37.9099,33300.0
2015-03-24 14:00:00,41.25,41.27,41.21,41.27,47500.0,37.919,37.9374,37.8823,37.9374,47500.0
2015-03-24 14:10:00,41.27,41.3,41.18,41.19,35600.0,37.9374,37.965,37.8547,37.8639,35600.0
2015-03-24 14:20:00,41.18,41.21,41.14,41.15,47900.0,37.8547,37.8823,37.8179,37.8271,47900.0
2015-03-24 14:30:00,41.16,41.16,41.12,41.15,40600.0,37.8363,37.8363,37.7995,37.8271,40600.0
2015-03-24 14:40:00,41.14,41.15,41.12,41.14,64000.0,37.8179,37.8271,37.7995,37.8179,64000.0
2015-03-24 14:50:00,41.14,41.14,41.1,41.13,92000.0,37.8179,37.8179,37.7812,37.8087,92000.0
2015-03-24 15:00:00,41.13,41.26,41.13,41.23,112600.0,37.8087,37.9282,37.8087,37.9007,112600.0
2015-03-24 15:10:00,41.23,41.28,41.22,41.25,73700.0,37.9007,37.9466,37.8915,37.919,73700.0
2015-03-24 15:20:00,41.24,41.24,41.1,41.13,76700.0,37.9099,37.9099,37.7812,37.8087,76700.0
2015-03-24 15:30:00,41.13,41.19,41.12,41.15,95900.0,37.8087,37.8639,37.7995,37.8271,95900.0
2015-03-24 15:40:00,41.15,41.18,41.05,41.05,184400.0,37.8271,37.8547,37.7352,37.7352,184400.0
2015-03-24 15:50:00,41.05,41.16,41.01,41.1,431100.0,37.7352,37.8363,37.6984,37.7812,431100.0
2015-03-25 09:30:00,41.17,41.57,41.16,41.51,153400.0,37.8455,38.2132,37.8363,38.1581,153400.0
2015-03-25 09:40:00,41.5,41.5,41.38,41.48,53600.0,38.1489,38.1489,38.0386,38.1305,53600.0
2015-03-25 09:50:00,41.48,41.55,41.42,41.47,39300.0,38.1305,38.1948,38.0753,38.1213,39300.0
2015-03-25 10:00:00,41.48,41.58,41.44,41.58,75300.0,38.1305,38.2224,38.0937,38.2224,75300.0
2015-03-25 10:10:00,41.57,41.66,41.57,41.65,60400.0,38.2132,38.2959,38.2132,38.2867,60400.0
2015-03-25 10:20:00,41.66,41.7,41.59,41.6,101000.0,38.2959,38.3327,38.2316,38.2408,101000.0
2015-03-25 10:30:00,41.6,41.62,41.54,41.54,56800.0,38.2408,38.2592,38.1856,38.1856,56800.0
2015-03-25 10:40:00,41.52,41.52,41.43,41.44,30400.0,38.1672,38.1672,38.0845,38.0937,30400.0
2015-03-25 10:50:00,41.45,41.52,41.43,41.52,20300.0,38.1029,38.1672,38.0845,38.1672,20300.0
2015-03-25 11:00:00,41.52,41.6,41.52,41.54,45700.0,38.1672,38.2408,38.1672,38.1856,45700.0
2015-03-25 11:10:00,41.55,41.56,41.46,41.49,36500.0,38.1948,38.204,38.1121,38.1397,36500.0
2015-03-25 11:20:00,41.49,41.51,41.44,41.47,51700.0,38.1397,38.1581,38.0937,38.1213,51700.0
2015-03-25 11:30:00,41.46,41.46,41.21,41.21,45400.0,38.1121,38.1121,37.8823,37.8823,45400.0
2015-03-25 11:40:00,41.2,41.24,41.14,41.23,63300.0,37.8731,37.9099,37.8179,37.9007,63300.0
2015-03-25 11:50:00,41.23,41.31,41.22,41.31,68500.0,37.9007,37.9742,37.8915,37.9742,68500.0
2015-03-25 12:00:00,41.31,41.31,41.2,41.25,19200.0,37.9742,37.9742,37.8731,37.919,19200.0
2015-03-25 12:10:00,41.24,41.33,41.2,41.2,29900.0,37.9099,37.9926,37.8731,37.8731,29900.0
2015-03-25 12:20:00,41.21,41.27,41.15,41.26,25900.0,37.8823,37.9374,37.8271,37.9282,25900.0
2015-03-25 12:30:00,41.26,41.26,41.15,41.22,29300.0,37.9282,37.9282,37.8271,37.8915,29300.0
2015-03-25 12:40:00,41.22,41.22,41.16,41.19,26300.0,37.8915,37.8915,37.8363,37.8639,26300.0
2015-03-25 12:50:00,41.2,41.24,41.17,41.23,28400.0,37.8731,37.9099,37.8455,37.9007,28400.0
2015-03-25 13:00:00,41.23,41.23,41.14,41.15,25900.0,37.9007,37.9007,37.8179,37.8271,25900.0
2015-03-25 13:10:00,41.14,41.15,41.03,41.06,43700.0,37.8179,37.8271,37.7168,37.7444,43700.0
2015-03-25 13:20:00,41.06,41.07,41.01,41.06,48000.0,37.7444,37.7536,37.6984,37.7444,48000.0
2015-03-25 13:30:00,41.06,41.07,41.03,41.07,34700.0,37.7444,37.7536,37.7168,37.7536,34700.0
2015-03-25 13:40:00,41.08,41.13,41.07,41.1,20900.0,37.7628,37.8087,37.7536,37.7812,20900.0
2015-03-25 13:50:00,41.11,41.13,41.08,41.08,22500.0,37.7904,37.8087,37.7628,37.7628,22500.0
2015-03-25 14:00:00,41.07,41.07,40.96,40.98,275900.0,37.7536,37.7536,37.6525,37.6709,275900.0
2015-03-25 14:10:00,40.97,41.05,40.93,41.01,53500.0,37.6617,37.7352,37.6249,37.6984,53500.0
2015-03-25 14:20:00,41.01,41.1,41.0,41.09,123300.0,37.6984,37.7812,37.6892,37.772,123300.0
2015-03-25 14:30:00,41.09,41.1,41.0,41.02,82400.0,37.772,37.7812,37.6892,37.7076,82400.0
2015-03-25 14:40:00,41.01,41.04,40.96,41.04,35200.0,37.6984,37.726,37.6525,37.726,35200.0
2015-03-25 14:50:00,41.03,41.07,41.0,41.0,38400.0,37.7168,37.7536,37.6892,37.6892,38400.0
2015-03-25 15:00:00,41.01,41.08,40.99,40.99,190400.0,37.6984,37.7628,37.68,37.68,190400.0
2015-03-25 15:10:00,41.0,41.06,40.99,41.01,81100.0,37.6892,37.7444,37.68,37.6984,81100.0
2015-03-25 15:20:00,41.01,41.02,40.93,40.95,42500.0,37.6984,37.7076,37.6249,37.6433,42500.0
2015-03-25 15:30:00,40.95,40.98,40.9,40.97,56700.0,37.6433,37.6709,37.5973,37.6617,56700.0
2015-03-25 15:40:00,40.97,40.97,40.83,40.84,92000.0,37.6617,37.6617,37.533,37.5422,92000.0
2015-03-25 15:50:00,40.84,40.87,40.79,40.82,132300.0,37.5422,37.5697,37.4962,37.5238,132300.0
2015-03-26 09:30:00,40.68,40.77,40.51,40.76,55500.0,37.3951,37.4778,37.2388,37.4686,55500.0
2015-03-26 09:40:00,40.77,40.91,40.74,40.9,33000.0,37.4778,37.6065,37.4502,37.5973,33000.0
2015-03-26 09:50:00,40.92,40.95,40.69,40.71,31100.0,37.6157,37.6433,37.4043,37.4227,31100.0
2015-03-26 10:00:00,40.71,40.72,40.51,40.53,74200.0,37.4227,37.4318,37.2388,37.2572,74200.0
2015-03-26 10:10:00,40.52,40.53,40.37,40.47,38600.0,37.248,37.2572,37.1101,37.202,38600.0
2015-03-26 10:20:00,40.48,40.59,40.48,40.54,32100.0,37.2112,37.3123,37.2112,37.2664,32100.0
2015-03-26 10:30:00,40.54,40.7,40.54,40.68,66100.0,37.2664,37.4135,37.2664,37.3951,66100.0
2015-03-26 10:40:00,40.68,40.75,40.64,40.68,194200.0,37.3951,37.4594,37.3583,37.3951,194200.0
2015-03-26 10:50:00,40.68,40.77,40.67,40.77,18300.0,37.3951,37.4778,37.3859,37.4778,18300.0
2015-03-26 11:00:00,40.77,40.81,40.71,40.81,22300.0,37.4778,37.5146,37.4227,37.5146,22300.0
2015-03-26 11:10:00,40.82,40.82,40.72,40.74,23200.0,37.5238,37.5238,37.4318,37.4502,23200.0
2015-03-26 11:20:00,40.74,40.74,40.64,40.65,27100.0,37.4502,37.4502,37.3583,37.3675,27100.0
2015-03-26 11:30:00,40.65,40.72,40.63,40.71,27100.0,37.3675,37.4318,37.3491,37.4227,27100.0
2015-03-26 11:40:00,40.7,40.76,40.67,40.7,29400.0,37.4135,37.4686,37.3859,37.4135,29400.0
2015-03-26 11:50:00,40.69,40.76,40.69,40.72,28100.0,37.4043,37.4686,37.4043,37.4318,28100.0
2015-03-26 12:00:00,40.73,40.74,40.63,40.69,48800.0,37.441,37.4502,37.3491,37.4043,48800.0
2015-03-26 12:10:00,40.68,40.7,40.63,40.63,26900.0,37.3951,37.4135,37.3491,37.3491,26900.0
2015-03-26 12:20:00,40.64,40.65,40.57,40.61,17000.0,37.3583,37.3675,37.294,37.3307,17000.0
2015-03-26 12:30:00,40.6,40.64,40.58,40.63,27700.0,37.3215,37.3583,37.3032,37.3491,27700.0
2015-03-26 12:40:00,40.62,40.65,40.57,40.63,18000.0,37.3399,37.3675,37.294,37.3491,18000.0
2015-03-26 12:50:00,40.64,40.74,40.64,40.71,17500.0,37.3583,37.4502,37.3583,37.4227,17500.0
2015-03-26 13:00:00,40.71,40.72,40.65,40.71,15100.0,37.4227,37.4318,37.3675,37.4227,15100.0
2015-03-26 13:10:00,40.71,40.73,40.59,40.64,13700.0,37.4227,37.441,37.3123,37.3583,13700.0
2015-03-26 13:20:00,40.65,40.72,40.62,40.72,13300.0,37.3675,37.4318,37.3399,37.4318,13300.0
2015-03-26 13:30:00,40.72,40.78,40.7,40.77,21100.0,37.4318,37.487,37.4135,37.4778,21100.0
2015-03-26 13:40:00,40.78,40.94,40.78,40.93,29800.0,37.487,37.6341,37.487,37.6249,29800.0
2015-03-26 13:50:00,40.92,40.97,40.9,40.91,24400.0,37.6157,37.6617,37.5973,37.6065,24400.0
2015-03-26 14:00:00,40.91,40.91,40.84,40.85,20100.0,37.6065,37.6065,37.5422,37.5514,20100.0
2015-03-26 14:10:00,40.86,40.88,40.78,40.86,14500.0,37.5605,37.5789,37.487,37.5605,14500.0
2015-03-26 14:20:00,40.86,40.87,40.78,40.78,12700.0,37.5605,37.5697,37.487,37.487,12700.0
2015-03-26 14:30:00,40.78,40.85,40.78,40.79,17100.0,37.487,37.5514,37.487,37.4962,17100.0
2015-03-26 14:40:00,40.8,40.86,40.79,40.8,18800.0,37.5054,37.5605,37.4962,37.5054,18800.0
2015-03-26 14:50:00,40.8,40.8,40.71,40.71,26800.0,37.5054,37.5054,37.4227,37.4227,26800.0
2015-03-26 15:00:00,40.7,40.78,40.7,40.76,19500.0,37.4135,37.487,37.4135,37.4686,19500.0
2015-03-26 15:10:00,40.77,40.78,40.72,40.72,20400.0,37.4778,37.487,37.4318,37.4318,20400.0
2015-03-26 15:20:00,40.72,40.78,40.7,40.78,23500.0,37.4318,37.487,37.4135,37.487,23500.0
2015-03-26 15:30:00,40.78,40.89,40.74,40.8,109700.0,37.487,37.5881,37.4502,37.5054,109700.0
2015-03-26 15:40:00,40.8,40.81,40.74,40.77,49900.0,37.5054,37.5146,37.4502,37.4778,49900.0
2015-03-26 15:50:00,40.77,40.8,40.7,40.71,79800.0,37.4778,37.5054,37.4135,37.4227,79800.0
2015-03-27 09:30:00,40.6,40.84,40.6,40.77,34700.0,37.4123,37.6335,37.4123,37.569,34700.0
2015-03-27 09:40:00,40.76,40.79,40.61,40.62,19000.0,37.5598,37.5874,37.4215,37.4308,19000.0
2015-03-27 09:50:00,40.62,40.73,40.58,40.73,20600.0,37.4308,37.5321,37.3939,37.5321,20600.0
2015-03-27 10:00:00,40.71,40.88,40.7,40.79,18800.0,37.5137,37.6703,37.5045,37.5874,18800.0
2015-03-27 10:10:00,40.79,40.79,40.62,40.7,23700.0,37.5874,37.5874,37.4308,37.5045,23700.0
2015-03-27 10:20:00,40.71,40.85,40.71,40.8,31600.0,37.5137,37.6427,37.5137,37.5966,31600.0
2015-03-27 10:30:00,40.8,40.86,40.66,40.86,38300.0,37.5966,37.6519,37.4676,37.6519,38300.0
2015-03-27 10:40:00,40.87,40.95,40.84,40.93,30400.0,37.6611,37.7348,37.6335,37.7164,30400.0
2015-03-27 10:50:00,40.93,40.97,40.89,40.94,22900.0,37.7164,37.7533,37.6796,37.7256,22900.0
2015-03-27 11:00:00,40.94,41.02,40.92,41.02,34000.0,37.7256,37.7993,37.7072,37.7993,34000.0
2015-03-27 11:10:00,41.02,41.06,40.98,40.99,35000.0,37.7993,37.8362,37.7625,37.7717,35000.0
2015-03-27 11:20:00,40.99,41.0,40.85,40.87,18900.0,37.7717,37.7809,37.6427,37.6611,18900.0
2015-03-27 11:30:00,40.88,40.91,40.84,40.9,13900.0,37.6703,37.698,37.6335,37.6888,13900.0
2015-03-27 11:40:00,40.9,40.96,40.88,40.95,13100.0,37.6888,37.7441,37.6703,37.7348,13100.0
2015-03-27 11:50:00,40.94,40.94,40.79,40.88,14000.0,37.7256,37.7256,37.5874,37.6703,14000.0
2015-03-27 12:00:00,40.88,40.9,40.85,40.88,12700.0,37.6703,37.6888,37.6427,37.6703,12700.0
2015-03-27 12:10:00,40.89,40.9,40.78,40.78,13000.0,37.6796,37.6888,37.5782,37.5782,13000.0
2015-03-27 12:20:00,40.79,40.85,40.78,40.8,19400.0,37.5874,37.6427,37.5782,37.5966,19400.0
2015-03-27 12:30:00,40.81,40.91,40.8,40.91,20800.0,37.6058,37.698,37.5966,37.698,20800.0
2015-03-27 12:40:00,40.92,40.99,40.92,40.99,53800.0,37.7072,37.7717,37.7072,37.7717,53800.0
2015-03-27 12:50:00,40.99,41.07,40.99,41.07,34200.0,37.7717,37.8454,37.7717,37.8454,34200.0
2015-03-27 13:00:00,41.07,41.07,41.0,41.01,17400.0,37.8454,37.8454,37.7809,37.7901,17400.0
2015-03-27 13:10:00,41.01,41.02,40.9,40.93,22600.0,37.7901,37.7993,37.6888,37.7164,22600.0
2015-03-27 13:20:00,40.93,41.02,40.93,40.97,22400.0,37.7164,37.7993,37.7164,37.7533,22400.0
2015-03-27 13:30:00,40.98,41.01,40.97,40.99,23800.0,37.7625,37.7901,37.7533,37.7717,23800.0
2015-03-27 13:40:00,40.99,41.01,40.91,40.91,27100.0,37.7717,37.7901,37.698,37.698,27100.0
2015-03-27 13:50:00,40.91,41.0,40.91,40.97,19400.0,37.698,37.7809,37.698,37.7533,19400.0
2015-03-27 14:00:00,40.97,41.0,40.95,40.99,19000.0,37.7533,37.7809,37.7348,37.7717,19000.0
2015-03-27 14:10:00,41.01,41.05,40.99,41.01,23500.0,37.7901,37.827,37.7717,37.7901,23500.0
2015-03-27 14:20:00,41.02,41.05,40.98,40.98,14300.0,37.7993,37.827,37.7625,37.7625,14300.0
2015-03-27 14:30:00,40.98,41.01,40.95,40.95,17100.0,37.7625,37.7901,37.7348,37.7348,17100.0
2015-03-27 14:40:00,40.95,40.97,40.91,40.92,36300.0,37.7348,37.7533,37.698,37.7072,36300.0
2015-03-27 14:50:00,40.92,40.96,40.92,40.95,26000.0,37.7072,37.7441,37.7072,37.7348,26000.0
2015-03-27 15:00:00,40.96,41.05,40.94,41.01,39300.0,37.7441,37.827,37.7256,37.7901,39300.0
2015-03-27 15:10:00,41.01,41.01,40.96,40.97,18800.0,37.7901,37.7901,37.7441,37.7533,18800.0
2015-03-27 15:20:00,40.98,41.02,40.97,40.99,27700.0,37.7625,37.7993,37.7533,37.7717,27700.0
2015-03-27 15:30:00,40.99,41.18,40.97,41.16,76500.0,37.7717,37.9468,37.7533,37.9284,76500.0
2015-03-27 15:40:00,41.16,41.18,41.07,41.11,135600.0,37.9284,37.9468,37.8454,37.8823,135600.0
2015-03-27 15:50:00,41.1,41.13,41.08,41.11,185800.0,37.8731,37.9007,37.8546,37.8823,185800.0
2015-03-30 09:30:00,41.52,41.66,41.49,41.64,97600.0,38.2601,38.3891,38.2324,38.3707,97600.0
2015-03-30 09:40:00,41.65,41.74,41.59,41.66,32400.0,38.3799,38.4628,38.3246,38.3891,32400.0
2015-03-30 09:50:00,41.67,41.75,41.6,41.67,38300.0,38.3983,38.472,38.3338,38.3983,38300.0
2015-03-30 10:00:00,41.68,41.72,41.56,41.6,35800.0,38.4075,38.4444,38.2969,38.3338,35800.0
2015-03-30 10:10:00,41.61,41.65,41.6,41.65,23300.0,38.343,38.3799,38.3338,38.3799,23300.0
2015-03-30 10:20:00,41.65,41.69,41.6,41.63,42800.0,38.3799,38.4167,38.3338,38.3615,42800.0
2015-03-30 10:30:00,41.64,41.65,41.32,41.47,228600.0,38.3707,38.3799,38.0758,38.214,228600.0
2015-03-30 10:40:00,41.48,41.55,41.39,41.55,44600.0,38.2232,38.2877,38.1403,38.2877,44600.0
2015-03-30 10:50:00,41.55,41.65,41.54,41.63,24400.0,38.2877,38.3799,38.2785,38.3615,24400.0
2015-03-30 11:00:00,41.63,41.65,41.52,41.56,26400.0,38.3615,38.3799,38.2601,38.2969,26400.0
2015-03-30 11:10:00,41.56,41.63,41.5,41.58,29900.0,38.2969,38.3615,38.2417,38.3154,29900.0
2015-03-30 11:20:00,41.57,41.59,41.53,41.55,29700.0,38.3062,38.3246,38.2693,38.2877,29700.0
2015-03-30 11:30:00,41.56,41.62,41.55,41.59,25500.0,38.2969,38.3522,38.2877,38.3246,25500.0
2015-03-30 11:40:00,41.59,41.63,41.57,41.6,25000.0,38.3246,38.3615,38.3062,38.3338,25000.0
2015-03-30 11:50:00,41.6,41.6,41.49,41.52,31200.0,38.3338,38.3338,38.2324,38.2601,31200.0
2015-03-30 12:00:00,41.52,41.57,41.51,41.52,27900.0,38.2601,38.3062,38.2509,38.2601,27900.0
2015-03-30 12:10:00,41.51,41.61,41.5,41.58,25500.0,38.2509,38.343,38.2417,38.3154,25500.0
2015-03-30 12:20:00,41.59,41.6,41.55,41.59,19600.0,38.3246,38.3338,38.2877,38.3246,19600.0
2015-03-30 12:30:00,41.59,41.61,41.54,41.57,32200.0,38.3246,38.343,38.2785,38.3062,32200.0
2015-03-30 12:40:00,41.57,41.63,41.57,41.61,18900.0,38.3062,38.3615,38.3062,38.343,18900.0
2015-03-30 12:50:00,41.62,41.62,41.57,41.58,23700.0,38.3522,38.3522,38.3062,38.3154,23700.0
2015-03-30 13:00:00,41.58,41.65,41.57,41.62,46700.0,38.3154,38.3799,38.3062,38.3522,46700.0
2015-03-30 13:10:00,41.64,41.64,41.61,41.62,19000.0,38.3707,38.3707,38.343,38.3522,19000.0
2015-03-30 13:20:00,41.63,41.63,41.59,41.62,25700.0,38.3615,38.3615,38.3246,38.3522,25700.0
2015-03-30 13:30:00,41.63,41.65,41.61,41.61,19000.0,38.3615,38.3799,38.343,38.343,19000.0
2015-03-30 13:40:00,41.61,41.62,41.58,41.6,23000.0,38.343,38.3522,38.3154,38.3338,23000.0
2015-03-30 13:50:00,41.6,41.6,41.56,41.59,30700.0,38.3338,38.3338,38.2969,38.3246,30700.0
2015-03-30 14:00:00,41.59,41.67,41.59,41.67,75100.0,38.3246,38.3983,38.3246,38.3983,75100.0
2015-03-30 14:10:00,41.66,41.74,41.66,41.72,36400.0,38.3891,38.4628,38.3891,38.4444,36400.0
2015-03-30 14:20:00,41.72,41.73,41.65,41.66,37600.0,38.4444,38.4536,38.3799,38.3891,37600.0
2015-03-30 14:30:00,41.66,41.71,41.61,41.71,62200.0,38.3891,38.4352,38.343,38.4352,62200.0
2015-03-30 14:40:00,41.72,41.86,41.72,41.86,71800.0,38.4444,38.5734,38.4444,38.5734,71800.0
2015-03-30 14:50:00,41.86,41.86,41.79,41.8,27800.0,38.5734,38.5734,38.5089,38.5181,27800.0
2015-03-30 15:00:00,41.8,41.82,41.76,41.8,41800.0,38.5181,38.5365,38.4812,38.5181,41800.0
2015-03-30 15:10:00,41.8,41.84,41.76,41.83,40200.0,38.5181,38.555,38.4812,38.5457,40200.0
2015-03-30 15:20:00,41.82,41.83,41.72,41.77,44300.0,38.5365,38.5457,38.4444,38.4905,44300.0
2015-03-30 15:30:00,41.77,41.8,41.73,41.76,59300.0,38.4905,38.5181,38.4536,38.4812,59300.0
2015-03-30 15:40:00,41.76,41.81,41.73,41.74,97400.0,38.4812,38.5273,38.4536,38.4628,97400.0
2015-03-30 15:50:00,41.74,41.76,41.7,41.71,170100.0,38.4628,38.4812,38.426,38.4352,170100.0
2015-03-31 09:30:00,41.28,41.46,41.2,41.4,45000.0,38.0389,38.2048,37.9652,38.1495,45000.0
2015-03-31 09:40:00,41.42,41.48,41.1,41.46,45800.0,38.1679,38.2232,37.8731,38.2048,45800.0
2015-03-31 09:50:00,41.46,41.61,41.37,41.58,16200.0,38.2048,38.343,38.1219,38.3154,16200.0
2015-03-31 10:00:00,41.6,41.63,41.55,41.62,25200.0,38.3338,38.3615,38.2877,38.3522,25200.0
2015-03-31 10:10:00,41.62,41.66,41.58,41.63,14300.0,38.3522,38.3891,38.3154,38.3615,14300.0
2015-03-31 10:20:00,41.62,41.7,41.61,41.66,28300.0,38.3522,38.426,38.343,38.3891,28300.0
2015-03-31 10:30:00,41.67,41.74,41.67,41.7,16800.0,38.3983,38.4628,38.3983,38.426,16800.0
2015-03-31 10:40:00,41.71,41.75,41.71,41.73,18000.0,38.4352,38.472,38.4352,38.4536,18000.0
2015-03-31 10:50:00,41.73,41.74,41.63,41.66,22500.0,38.4536,38.4628,38.3615,38.3891,22500.0
2015-03-31 11:00:00,41.68,41.71,41.67,41.71,11500.0,38.4075,38.4352,38.3983,38.4352,11500.0
2015-03-31 11:10:00,41.72,41.78,41.72,41.76,15400.0,38.4444,38.4997,38.4444,38.4812,15400.0
2015-03-31 11:20:00,41.76,41.76,41.69,41.69,18500.0,38.4812,38.4812,38.4167,38.4167,18500.0
2015-03-31 11:30:00,41.69,41.69,41.57,41.58,14900.0,38.4167,38.4167,38.3062,38.3154,14900.0
2015-03-31 11:40:00,41.58,41.6,41.54,41.6,12600.0,38.3154,38.3338,38.2785,38.3338,12600.0
2015-03-31 11:50:00,41.59,41.6,41.53,41.53,17500.0,38.3246,38.3338,38.2693,38.2693,17500.0
2015-03-31 12:00:00,41.53,41.53,41.47,41.48,13500.0,38.2693,38.2693,38.214,38.2232,13500.0
2015-03-31 12:10:00,41.48,41.55,41.48,41.54,11600.0,38.2232,38.2877,38.2232,38.2785,11600.0
2015-03-31 12:20:00,41.54,41.59,41.54,41.59,12900.0,38.2785,38.3246,38.2785,38.3246,12900.0
2015-03-31 12:30:00,41.59,41.64,41.58,41.63,13800.0,38.3246,38.3707,38.3154,38.3615,13800.0
2015-03-31 12:40:00,41.64,41.64,41.59,41.6,12500.0,38.3707,38.3707,38.3246,38.3338,12500.0
2015-03-31 12:50:00,41.61,41.62,41.56,41.59,11200.0,38.343,38.3522,38.2969,38.3246,11200.0
2015-03-31 13:00:00,41.6,41.62,41.59,41.62,7000.0,38.3338,38.3522,38.3246,38.3522,7000.0
2015-03-31 13:10:00,41.61,41.68,41.61,41.68,9600.0,38.343,38.4075,38.343,38.4075,9600.0
2015-03-31 13:20:00,41.68,41.68,41.62,41.63,19900.0,38.4075,38.4075,38.3522,38.3615,19900.0
2015-03-31 13:30:00,41.64,41.7,41.63,41.67,12500.0,38.3707,38.426,38.3615,38.3983,12500.0
2015-03-31 13:40:00,41.66,41.71,41.64,41.64,14400.0,38.3891,38.4352,38.3707,38.3707,14400.0
2015-03-31 13:50:00,41.65,41.67,41.61,41.63,12800.0,38.3799,38.3983,38.343,38.3615,12800.0
2015-03-31 14:00:00,41.63,41.65,41.63,41.65,14800.0,38.3615,38.3799,38.3615,38.3799,14800.0
2015-03-31 14:10:00,41.65,41.68,41.65,41.67,22600.0,38.3799,38.4075,38.3799,38.3983,22600.0
2015-03-31 14:20:00,41.66,41.68,41.62,41.64,23100.0,38.3891,38.4075,38.3522,38.3707,23100.0
2015-03-31 14:30:00,41.64,41.65,41.59,41.64,18700.0,38.3707,38.3799,38.3246,38.3707,18700.0
2015-03-31 14:40:00,41.63,41.66,41.59,41.66,15100.0,38.3615,38.3891,38.3246,38.3891,15100.0
2015-03-31 14:50:00,41.67,41.69,41.62,41.64,20000.0,38.3983,38.4167,38.3522,38.3707,20000.0
2015-03-31 15:00:00,41.64,41.65,41.53,41.56,29400.0,38.3707,38.3799,38.2693,38.2969,29400.0
2015-03-31 15:10:00,41.56,41.57,41.44,41.46,22300.0,38.2969,38.3062,38.1864,38.2048,22300.0
2015-03-31 15:20:00,41.45,41.5,41.41,41.47,30200.0,38.1956,38.2417,38.1587,38.214,30200.0
2015-03-31 15:30:00,41.47,41.47,41.38,41.45,36600.0,38.214,38.214,38.1311,38.1956,36600.0
2015-03-31 15:40:00,41.46,41.63,41.45,41.59,141100.0,38.2048,38.3615,38.1956,38.3246,141100.0
2015-03-31 15:50:00,41.6,41.61,41.52,41.55,214400.0,38.3338,38.343,38.2601,38.2877,214400.0
2015-04-01 09:30:00,41.46,41.52,40.95,40.99,49400.0,38.2048,38.2601,37.7348,37.7717,49400.0
2015-04-01 09:40:00,40.97,41.02,40.84,40.86,34900.0,37.7533,37.7993,37.6335,37.6519,34900.0
2015-04-01 09:50:00,40.87,40.88,40.72,40.81,27700.0,37.6611,37.6703,37.5229,37.6058,27700.0
2015-04-01 10:00:00,40.82,40.9,40.77,40.77,55900.0,37.615,37.6888,37.569,37.569,55900.0
2015-04-01 10:10:00,40.78,40.93,40.77,40.91,63300.0,37.5782,37.7164,37.569,37.698,63300.0
2015-04-01 10:20:00,40.91,40.97,40.85,40.89,59300.0,37.698,37.7533,37.6427,37.6796,59300.0
2015-04-01 10:30:00,40.9,41.0,40.87,41.0,143400.0,37.6888,37.7809,37.6611,37.7809,143400.0
2015-04-01 10:40:00,41.0,41.22,40.98,41.22,56900.0,37.7809,37.9836,37.7625,37.9836,56900.0
2015-04-01 10:50:00,41.22,41.31,41.21,41.21,84000.0,37.9836,38.0666,37.9744,37.9744,84000.0
2015-04-01 11:00:00,41.21,41.22,41.11,41.17,43200.0,37.9744,37.9836,37.8823,37.9376,43200.0
2015-04-01 11:10:00,41.18,41.33,41.18,41.26,64400.0,37.9468,38.085,37.9468,38.0205,64400.0
2015-04-01 11:20:00,41.26,41.26,41.09,41.11,33400.0,38.0205,38.0205,37.8639,37.8823,33400.0
2015-04-01 11:30:00,41.1,41.15,41.08,41.11,26400.0,37.8731,37.9191,37.8546,37.8823,26400.0
2015-04-01 11:40:00,41.11,41.17,41.1,41.12,22700.0,37.8823,37.9376,37.8731,37.8915,22700.0
2015-04-01 11:50:00,41.13,41.14,40.94,40.96,21500.0,37.9007,37.9099,37.7256,37.7441,21500.0
2015-04-01 12:00:00,40.97,40.99,40.92,40.98,21600.0,37.7533,37.7717,37.7072,37.7625,21600.0
2015-04-01 12:10:00,40.99,41.05,40.95,41.01,32900.0,37.7717,37.827,37.7348,37.7901,32900.0
2015-04-01 12:20:00,41.01,41.08,40.95,41.05,20400.0,37.7901,37.8546,37.7348,37.827,20400.0
2015-04-01 12:30:00,41.05,41.06,40.98,41.01,16700.0,37.827,37.8362,37.7625,37.7901,16700.0
2015-04-01 12:40:00,41.02,41.08,41.0,41.06,18800.0,37.7993,37.8546,37.7809,37.8362,18800.0
2015-04-01 12:50:00,41.06,41.14,41.06,41.09,18900.0,37.8362,37.9099,37.8362,37.8639,18900.0
2015-04-01 13:00:00,41.09,41.11,41.07,41.11,25100.0,37.8639,37.8823,37.8454,37.8823,25100.0
2015-04-01 13:10:00,41.11,41.19,41.11,41.13,20600.0,37.8823,37.956,37.8823,37.9007,20600.0
2015-04-01 13:20:00,41.13,41.17,41.1,41.15,23800.0,37.9007,37.9376,37.8731,37.9191,23800.0
2015-04-01 13:30:00,41.16,41.18,41.11,41.16,24800.0,37.9284,37.9468,37.8823,37.9284,24800.0
2015-04-01 13:40:00,41.16,41.25,41.16,41.23,23100.0,37.9284,38.0113,37.9284,37.9929,23100.0
2015-04-01 13:50:00,41.24,41.25,41.17,41.18,15000.0,38.0021,38.0113,37.9376,37.9468,15000.0
2015-04-01 14:00:00,41.19,41.22,41.16,41.2,19100.0,37.956,37.9836,37.9284,37.9652,19100.0
2015-04-01 14:10:00,41.2,41.23,41.11,41.14,29800.0,37.9652,37.9929,37.8823,37.9099,29800.0
2015-04-01 14:20:00,41.14,41.2,41.14,41.16,22700.0,37.9099,37.9652,37.9099,37.9284,22700.0
2015-04-01 14:30:00,41.15,41.17,41.1,41.16,33200.0,37.9191,37.9376,37.8731,37.9284,33200.0
2015-04-01 14:40:00,41.16,41.23,41.1,41.22,37600.0,37.9284,37.9929,37.8731,37.9836,37600.0
2015-04-01 14:50:00,41.23,41.23,41.19,41.2,36600.0,37.9929,37.9929,37.956,37.9652,36600.0
2015-04-01 15:00:00,41.21,41.22,41.12,41.14,60300.0,37.9744,37.9836,37.8915,37.9099,60300.0
2015-04-01 15:10:00,41.14,41.19,41.12,41.15,54200.0,37.9099,37.956,37.8915,37.9191,54200.0
2015-04-01 15:20:00,41.14,41.22,41.14,41.18,52600.0,37.9099,37.9836,37.9099,37.9468,52600.0
2015-04-01 15:30:00,41.18,41.3,41.15,41.25,55500.0,37.9468,38.0574,37.9191,38.0113,55500.0
2015-04-01 15:40:00,41.25,41.31,41.18,41.26,104200.0,38.0113,38.0666,37.9468,38.0205,104200.0
2015-04-01 15:50:00,41.27,41.39,41.27,41.38,191200.0,38.0297,38.1403,38.0297,38.1311,191200.0
2015-04-02 09:30:00,41.47,41.59,41.33,41.51,57600.0,38.214,38.3246,38.085,38.2509,57600.0
2015-04-02 09:40:00,41.53,41.73,41.49,41.73,25600.0,38.2693,38.4536,38.2324,38.4536,25600.0
2015-04-02 09:50:00,41.73,41.85,41.73,41.79,25600.0,38.4536,38.5642,38.4536,38.5089,25600.0
2015-04-02 10:00:00,41.79,41.9,41.79,41.9,51600.0,38.5089,38.6103,38.5089,38.6103,51600.0
2015-04-02 10:10:00,41.9,41.95,41.9,41.95,38000.0,38.6103,38.6563,38.6103,38.6563,38000.0
2015-04-02 10:20:00,41.94,41.98,41.85,41.87,40500.0,38.6471,38.684,38.5642,38.5826,40500.0
2015-04-02 10:30:00,41.88,41.9,41.84,41.84,39000.0,38.5918,38.6103,38.555,38.555,39000.0
2015-04-02 10:40:00,41.84,41.86,41.78,41.81,45700.0,38.555,38.5734,38.4997,38.5273,45700.0
2015-04-02 10:50:00,41.81,41.87,41.78,41.86,35600.0,38.5273,38.5826,38.4997,38.5734,35600.0
2015-04-02 11:00:00,41.85,41.9,41.8,41.9,57900.0,38.5642,38.6103,38.5181,38.6103,57900.0
2015-04-02 11:10:00,41.89,41.96,41.84,41.95,49500.0,38.601,38.6655,38.555,38.6563,49500.0
2015-04-02 11:20:00,41.94,42.0,41.85,41.86,51700.0,38.6471,38.7024,38.5642,38.5734,51700.0
2015-04-02 11:30:00,41.86,41.95,41.85,41.94,21900.0,38.5734,38.6563,38.5642,38.6471,21900.0
2015-04-02 11:40:00,41.94,41.96,41.9,41.96,28100.0,38.6471,38.6655,38.6103,38.6655,28100.0
2015-04-02 11:50:00,41.95,41.99,41.88,41.91,19400.0,38.6563,38.6932,38.5918,38.6195,19400.0
2015-04-02 12:00:00,41.9,41.9,41.81,41.88,48400.0,38.6103,38.6103,38.5273,38.5918,48400.0
2015-04-02 12:10:00,41.88,41.91,41.85,41.87,28500.0,38.5918,38.6195,38.5642,38.5826,28500.0
2015-04-02 12:20:00,41.87,41.9,41.85,41.87,25600.0,38.5826,38.6103,38.5642,38.5826,25600.0
2015-04-02 12:30:00,41.87,41.92,41.84,41.9,23200.0,38.5826,38.6287,38.555,38.6103,23200.0
2015-04-02 12:40:00,41.9,41.95,41.9,41.93,19300.0,38.6103,38.6563,38.6103,38.6379,19300.0
2015-04-02 12:50:00,41.94,41.95,41.91,41.94,27100.0,38.6471,38.6563,38.6195,38.6471,27100.0
2015-04-02 13:00:00,41.93,41.95,41.89,41.89,24600.0,38.6379,38.6563,38.601,38.601,24600.0
2015-04-02 13:10:00,41.89,42.0,41.88,42.0,23500.0,38.601,38.7024,38.5918,38.7024,23500.0
2015-04-02 13:20:00,41.99,41.99,41.9,41.9,20300.0,38.6932,38.6932,38.6103,38.6103,20300.0
2015-04-02 13:30:00,41.91,41.96,41.9,41.91,21900.0,38.6195,38.6655,38.6103,38.6195,21900.0
2015-04-02 13:40:00,41.91,41.93,41.86,41.93,29200.0,38.6195,38.6379,38.5734,38.6379,29200.0
2015-04-02 13:50:00,41.93,41.98,41.91,41.91,24400.0,38.6379,38.684,38.6195,38.6195,24400.0
2015-04-02 14:00:00,41.91,41.92,41.85,41.92,24200.0,38.6195,38.6287,38.5642,38.6287,24200.0
2015-04-02 14:10:00,41.92,41.99,41.9,41.99,24300.0,38.6287,38.6932,38.6103,38.6932,24300.0
2015-04-02 14:20:00,41.99,42.0,41.95,41.99,35500.0,38.6932,38.7024,38.6563,38.6932,35500.0
2015-04-02 14:30:00,41.98,42.01,41.98,41.99,45200.0,38.684,38.7116,38.684,38.6932,45200.0
2015-04-02 14:40:00,41.98,42.03,41.97,42.02,83100.0,38.684,38.73,38.6748,38.7208,83100.0
2015-04-02 14:50:00,42.02,42.06,41.98,42.01,45500.0,38.7208,38.7577,38.684,38.7116,45500.0
2015-04-02 15:00:00,42.01,42.05,41.98,42.01,71500.0,38.7116,38.7485,38.684,38.7116,71500.0
2015-04-02 15:10:00,42.01,42.04,41.98,41.98,103500.0,38.7116,38.7393,38.684,38.684,103500.0
2015-04-02 15:20:00,41.98,42.09,41.98,42.08,52400.0,38.684,38.7853,38.684,38.7761,52400.0
2015-04-02 15:30:00,42.08,42.13,42.04,42.12,90000.0,38.7761,38.8222,38.7393,38.813,90000.0
2015-04-02 15:40:00,42.12,42.13,42.07,42.12,159700.0,38.813,38.8222,38.7669,38.813,159700.0
2015-04-02 15:50:00,42.13,42.13,42.04,42.05,242500.0,38.8222,38.8222,38.7393,38.7485,242500.0
2015-04-06 09:30:00,41.68,41.97,41.51,41.96,45300.0,38.4075,38.6748,38.2509,38.6655,45300.0
2015-04-06 09:40:00,41.96,42.03,41.91,41.95,51100.0,38.6655,38.73,38.6195,38.6563,51100.0
2015-04-06 09:50:00,41.95,42.0,41.9,41.93,51200.0,38.6563,38.7024,38.6103,38.6379,51200.0
2015-04-06 10:00:00,41.93,42.03,41.93,41.97,28200.0,38.6379,38.73,38.6379,38.6748,28200.0
2015-04-06 10:10:00,41.97,42.0,41.94,41.94,42500.0,38.6748,38.7024,38.6471,38.6471,42500.0
2015-04-06 10:20:00,41.94,41.97,41.89,41.94,109000.0,38.6471,38.6748,38.601,38.6471,109000.0
2015-04-06 10:30:00,41.94,41.96,41.89,41.93,68000.0,38.6471,38.6655,38.601,38.6379,68000.0
2015-04-06 10:40:00,41.92,41.99,41.91,41.95,24700.0,38.6287,38.6932,38.6195,38.6563,24700.0
2015-04-06 10:50:00,41.96,42.02,41.95,42.01,18900.0,38.6655,38.7208,38.6563,38.7116,18900.0
2015-04-06 11:00:00,42.01,42.06,42.01,42.04,15200.0,38.7116,38.7577,38.7116,38.7393,15200.0
2015-04-06 11:10:00,42.04,42.04,41.98,42.0,29900.0,38.7393,38.7393,38.684,38.7024,29900.0
2015-04-06 11:20:00,41.99,42.02,41.98,42.02,36600.0,38.6932,38.7208,38.684,38.7208,36600.0
2015-04-06 11:30:00,42.03,42.03,41.96,41.99,53600.0,38.73,38.73,38.6655,38.6932,53600.0
2015-04-06 11:40:00,41.99,42.02,41.98,42.0,22500.0,38.6932,38.7208,38.684,38.7024,22500.0
2015-04-06 11:50:00,42.0,42.04,41.98,42.04,27400.0,38.7024,38.7393,38.684,38.7393,27400.0
2015-04-06 12:00:00,42.04,42.11,42.04,42.08,22900.0,38.7393,38.8038,38.7393,38.7761,22900.0
2015-04-06 12:10:00,42.08,42.08,42.02,42.02,38600.0,38.7761,38.7761,38.7208,38.7208,38600.0
2015-04-06 12:20:00,42.03,42.05,41.99,42.04,38400.0,38.73,38.7485,38.6932,38.7393,38400.0
2015-04-06 12:30:00,42.04,42.06,42.01,42.05,17600.0,38.7393,38.7577,38.7116,38.7485,17600.0
2015-04-06 12:40:00,42.06,42.13,42.05,42.13,13600.0,38.7577,38.8222,38.7485,38.8222,13600.0
2015-04-06 12:50:00,42.12,42.19,42.09,42.16,21700.0,38.813,38.8775,38.7853,38.8498,21700.0
2015-04-06 13:00:00,42.16,42.2,42.11,42.13,18500.0,38.8498,38.8867,38.8038,38.8222,18500.0
2015-04-06 13:10:00,42.13,42.14,42.07,42.09,22500.0,38.8222,38.8314,38.7669,38.7853,22500.0
2015-04-06 13:20:00,42.09,42.1,42.06,42.07,15500.0,38.7853,38.7946,38.7577,38.7669,15500.0
2015-04-06 13:30:00,42.08,42.1,42.03,42.05,23800.0,38.7761,38.7946,38.73,38.7485,23800.0
2015-04-06 13:40:00,42.05,42.06,42.03,42.03,12600.0,38.7485,38.7577,38.73,38.73,12600.0
2015-04-06 13:50:00,42.04,42.06,42.03,42.05,18200.0,38.7393,38.7577,38.73,38.7485,18200.0
2015-04-06 14:00:00,42.05,42.06,42.0,42.0,14800.0,38.7485,38.7577,38.7024,38.7024,14800.0
2015-04-06 14:10:00,42.0,42.08,42.0,42.05,182000.0,38.7024,38.7761,38.7024,38.7485,182000.0
2015-04-06 14:20:00,42.05,42.06,42.01,42.02,53300.0,38.7485,38.7577,38.7116,38.7208,53300.0
2015-04-06 14:30:00,42.03,42.07,42.02,42.03,17600.0,38.73,38.7669,38.7208,38.73,17600.0
2015-04-06 14:40:00,42.04,42.05,42.02,42.04,16700.0,38.7393,38.7485,38.7208,38.7393,16700.0
2015-04-06 14:50:00,42.05,42.05,42.01,42.02,11200.0,38.7485,38.7485,38.7116,38.7208,11200.0
2015-04-06 15:00:00,42.02,42.08,42.02,42.05,63100.0,38.7208,38.7761,38.7208,38.7485,63100.0
2015-04-06 15:10:00,42.05,42.05,42.0,42.0,15000.0,38.7485,38.7485,38.7024,38.7024,15000.0
2015-04-06 15:20:00,42.0,42.02,41.98,42.0,30300.0,38.7024,38.7208,38.684,38.7024,30300.0
2015-04-06 15:30:00,41.99,42.03,41.98,41.98,34000.0,38.6932,38.73,38.684,38.684,34000.0
2015-04-06 15:40:00,41.98,42.02,41.98,42.0,148300.0,38.684,38.7208,38.684,38.7024,148300.0
2015-04-06 15:50:00,41.99,41.99,41.91,41.96,281100.0,38.6932,38.6932,38.6195,38.6655,281100.0
2015-04-07 09:30:00,41.94,42.17,41.87,42.04,40900.0,38.6471,38.8591,38.5826,38.7393,40900.0
2015-04-07 09:40:00,42.03,42.17,42.0,42.09,34400.0,38.73,38.8591,38.7024,38.7853,34400.0
2015-04-07 09:50:00,42.08,42.09,41.97,41.99,17200.0,38.7761,38.7853,38.6748,38.6932,17200.0
2015-04-07 10:00:00,42.0,42.07,41.96,42.02,43100.0,38.7024,38.7669,38.6655,38.7208,43100.0
2015-04-07 10:10:00,42.0,42.06,42.0,42.03,31600.0,38.7024,38.7577,38.7024,38.73,31600.0
2015-04-07 10:20:00,42.04,42.08,42.03,42.05,14000.0,38.7393,38.7761,38.73,38.7485,14000.0
2015-04-07 10:30:00,42.06,42.18,42.06,42.16,49800.0,38.7577,38.8683,38.7577,38.8498,49800.0
2015-04-07 10:40:00,42.16,42.22,42.11,42.21,90400.0,38.8498,38.9051,38.8038,38.8959,90400.0
2015-04-07 10:50:00,42.21,42.23,42.19,42.22,26100.0,38.8959,38.9143,38.8775,38.9051,26100.0
2015-04-07 11:00:00,42.22,42.23,42.2,42.23,20400.0,38.9051,38.9143,38.8867,38.9143,20400.0
2015-04-07 11:10:00,42.23,42.26,42.16,42.16,64000.0,38.9143,38.942,38.8498,38.8498,64000.0
2015-04-07 11:20:00,42.16,42.18,42.13,42.13,25500.0,38.8498,38.8683,38.8222,38.8222,25500.0
2015-04-07 11:30:00,42.14,42.28,42.13,42.26,86000.0,38.8314,38.9604,38.8222,38.942,86000.0
2015-04-07 11:40:00,42.27,42.31,42.21,42.28,97800.0,38.9512,38.9881,38.8959,38.9604,97800.0
2015-04-07 11:50:00,42.28,42.33,42.27,42.3,29600.0,38.9604,39.0065,38.9512,38.9788,29600.0
2015-04-07 12:00:00,42.3,42.32,42.3,42.3,4500.0,38.9788,38.9973,38.9788,38.9788,4500.0
2015-04-07 12:10:00,42.31,42.34,42.3,42.32,21800.0,38.9881,39.0157,38.9788,38.9973,21800.0
2015-04-07 12:20:00,42.33,42.37,42.32,42.36,13600.0,39.0065,39.0434,38.9973,39.0341,13600.0
2015-04-07 12:30:00,42.36,42.41,42.34,42.4,155400.0,39.0341,39.0802,39.0157,39.071,155400.0
2015-04-07 12:40:00,42.4,42.4,42.35,42.35,43400.0,39.071,39.071,39.0249,39.0249,43400.0
2015-04-07 12:50:00,42.36,42.37,42.33,42.34,14900.0,39.0341,39.0434,39.0065,39.0157,14900.0
2015-04-07 13:00:00,42.35,42.4,42.34,42.37,19100.0,39.0249,39.071,39.0157,39.0434,19100.0
2015-04-07 13:10:00,42.37,42.4,42.36,42.39,21200.0,39.0434,39.071,39.0341,39.0618,21200.0
2015-04-07 13:20:00,42.39,42.39,42.34,42.35,10000.0,39.0618,39.0618,39.0157,39.0249,10000.0
2015-04-07 13:30:00,42.35,42.39,42.31,42.38,474300.0,39.0249,39.0618,38.9881,39.0526,474300.0
2015-04-07 13:40:00,42.37,42.48,42.37,42.48,186800.0,39.0434,39.1447,39.0434,39.1447,186800.0
2015-04-07 13:50:00,42.47,42.5,42.44,42.47,70800.0,39.1355,39.1631,39.1079,39.1355,70800.0
2015-04-07 14:00:00,42.46,42.49,42.45,42.45,35400.0,39.1263,39.1539,39.1171,39.1171,35400.0
2015-04-07 14:10:00,42.46,42.47,42.43,42.45,43700.0,39.1263,39.1355,39.0986,39.1171,43700.0
2015-04-07 14:20:00,42.45,42.46,42.39,42.42,51600.0,39.1171,39.1263,39.0618,39.0894,51600.0
2015-04-07 14:30:00,42.43,42.43,42.41,42.43,13800.0,39.0986,39.0986,39.0802,39.0986,13800.0
2015-04-07 14:40:00,42.43,42.47,42.42,42.47,92600.0,39.0986,39.1355,39.0894,39.1355,92600.0
2015-04-07 14:50:00,42.47,42.52,42.46,42.52,256300.0,39.1355,39.1816,39.1263,39.1816,256300.0
2015-04-07 15:00:00,42.51,42.52,42.48,42.48,53400.0,39.1724,39.1816,39.1447,39.1447,53400.0
2015-04-07 15:10:00,42.48,42.48,42.46,42.47,44000.0,39.1447,39.1447,39.1263,39.1355,44000.0
2015-04-07 15:20:00,42.47,42.5,42.43,42.45,57700.0,39.1355,39.1631,39.0986,39.1171,57700.0
2015-04-07 15:30:00,42.46,42.48,42.41,42.41,92000.0,39.1263,39.1447,39.0802,39.0802,92000.0
2015-04-07 15:40:00,42.41,42.44,42.38,42.43,98700.0,39.0802,39.1079,39.0526,39.0986,98700.0
2015-04-07 15:50:00,42.43,42.46,42.37,42.43,273500.0,39.0986,39.1263,39.0434,39.0986,273500.0
2015-04-08 09:30:00,42.43,42.44,42.27,42.28,73400.0,39.0986,39.1079,38.9512,38.9604,73400.0
2015-04-08 09:40:00,42.28,42.35,42.26,42.35,62400.0,38.9604,39.0249,38.942,39.0249,62400.0
2015-04-08 09:50:00,42.35,42.41,42.31,42.33,149000.0,39.0249,39.0802,38.9881,39.0065,149000.0
2015-04-08 10:00:00,42.33,42.37,42.25,42.25,56700.0,39.0065,39.0434,38.9328,38.9328,56700.0
2015-04-08 10:10:00,42.24,42.28,42.13,42.13,65000.0,38.9236,38.9604,38.8222,38.8222,65000.0
2015-04-08 10:20:00,42.13,42.15,42.02,42.07,56500.0,38.8222,38.8406,38.7208,38.7669,56500.0
2015-04-08 10:30:00,42.07,42.22,42.07,42.17,200200.0,38.7669,38.9051,38.7669,38.8591,200200.0
2015-04-08 10:40:00,42.17,42.17,42.06,42.09,61800.0,38.8591,38.8591,38.7577,38.7853,61800.0
2015-04-08 10:50:00,42.1,42.23,42.09,42.21,34600.0,38.7946,38.9143,38.7853,38.8959,34600.0
2015-04-08 11:00:00,42.22,42.34,42.21,42.33,141500.0,38.9051,39.0157,38.8959,39.0065,141500.0
2015-04-08 11:10:00,42.33,42.4,42.32,42.39,52500.0,39.0065,39.071,38.9973,39.0618,52500.0
2015-04-08 11:20:00,42.39,42.4,42.34,42.4,30900.0,39.0618,39.071,39.0157,39.071,30900.0
2015-04-08 11:30:00,42.41,42.59,42.41,42.58,70300.0,39.0802,39.2461,39.0802,39.2369,70300.0
2015-04-08 11:40:00,42.57,42.59,42.51,42.57,29700.0,39.2276,39.2461,39.1724,39.2276,29700.0
2015-04-08 11:50:00,42.58,42.58,42.49,42.5,9200.0,39.2369,39.2369,39.1539,39.1631,9200.0
2015-04-08 12:00:00,42.5,42.5,42.35,42.37,27500.0,39.1631,39.1631,39.0249,39.0434,27500.0
2015-04-08 12:10:00,42.37,42.51,42.35,42.51,62300.0,39.0434,39.1724,39.0249,39.1724,62300.0
2015-04-08 12:20:00,42.5,42.54,42.45,42.46,34300.0,39.1631,39.2,39.1171,39.1263,34300.0
2015-04-08 12:30:00,42.45,42.52,42.4,42.52,54500.0,39.1171,39.1816,39.071,39.1816,54500.0
2015-04-08 12:40:00,42.5,42.57,42.47,42.54,85400.0,39.1631,39.2276,39.1355,39.2,85400.0
2015-04-08 12:50:00,42.54,42.55,42.44,42.55,58900.0,39.2,39.2092,39.1079,39.2092,58900.0
2015-04-08 13:00:00,42.55,42.57,42.5,42.5,81200.0,39.2092,39.2276,39.1631,39.1631,81200.0
2015-04-08 13:10:00,42.5,42.51,42.37,42.43,93400.0,39.1631,39.1724,39.0434,39.0986,93400.0
2015-04-08 13:20:00,42.44,42.47,42.38,42.45,20100.0,39.1079,39.1355,39.0526,39.1171,20100.0
2015-04-08 13:30:00,42.45,42.46,42.41,42.41,14400.0,39.1171,39.1263,39.0802,39.0802,14400.0
2015-04-08 13:40:00,42.39,42.39,42.35,42.36,8100.0,39.0618,39.0618,39.0249,39.0341,8100.0
2015-04-08 13:50:00,42.36,42.39,42.36,42.37,7300.0,39.0341,39.0618,39.0341,39.0434,7300.0
2015-04-08 14:00:00,42.37,42.37,42.17,42.19,28300.0,39.0434,39.0434,38.8591,38.8775,28300.0
2015-04-08 14:10:00,42.19,42.46,42.18,42.44,12400.0,38.8775,39.1263,38.8683,39.1079,12400.0
2015-04-08 14:20:00,42.43,42.5,42.35,42.35,13000.0,39.0986,39.1631,39.0249,39.0249,13000.0
2015-04-08 14:30:00,42.37,42.42,42.37,42.39,12200.0,39.0434,39.0894,39.0434,39.0618,12200.0
2015-04-08 14:40:00,42.38,42.41,42.33,42.41,16200.0,39.0526,39.0802,39.0065,39.0802,16200.0
2015-04-08 14:50:00,42.4,42.4,42.28,42.32,14100.0,39.071,39.071,38.9604,38.9973,14100.0
2015-04-08 15:00:00,42.33,42.38,42.29,42.29,90400.0,39.0065,39.0526,38.9696,38.9696,90400.0
2015-04-08 15:10:00,42.29,42.31,42.22,42.26,53100.0,38.9696,38.9881,38.9051,38.942,53100.0
2015-04-08 15:20:00,42.26,42.32,42.24,42.28,67300.0,38.942,38.9973,38.9236,38.9604,67300.0
2015-04-08 15:30:00,42.27,42.3,42.22,42.24,37300.0,38.9512,38.9788,38.9051,38.9236,37300.0
2015-04-08 15:40:00,42.24,42.3,42.19,42.19,90100.0,38.9236,38.9788,38.8775,38.8775,90100.0
2015-04-08 15:50:00,42.2,42.26,42.18,42.24,119900.0,38.8867,38.942,38.8683,38.9236,119900.0
2015-04-09 09:30:00,42.16,42.34,42.07,42.3,33400.0,38.8498,39.0157,38.7669,38.9788,33400.0
2015-04-09 09:40:00,42.29,42.31,42.12,42.19,12800.0,38.9696,38.9881,38.813,38.8775,12800.0
2015-04-09 09:50:00,42.18,42.24,42.12,42.24,17900.0,38.8683,38.9236,38.813,38.9236,17900.0
2015-04-09 10:00:00,42.25,42.35,42.23,42.3,16700.0,38.9328,39.0249,38.9143,38.9788,16700.0
2015-04-09 10:10:00,42.3,42.32,42.23,42.24,23900.0,38.9788,38.9973,38.9143,38.9236,23900.0
2015-04-09 10:20:00,42.23,42.3,42.2,42.28,43200.0,38.9143,38.9788,38.8867,38.9604,43200.0
2015-04-09 10:30:00,42.28,42.31,42.23,42.3,28600.0,38.9604,38.9881,38.9143,38.9788,28600.0
2015-04-09 10:40:00,42.29,42.34,42.2,42.26,62200.0,38.9696,39.0157,38.8867,38.942,62200.0
2015-04-09 10:50:00,42.26,42.29,42.22,42.28,110200.0,38.942,38.9696,38.9051,38.9604,110200.0
2015-04-09 11:00:00,42.27,42.29,42.25,42.27,12700.0,38.9512,38.9696,38.9328,38.9512,12700.0
2015-04-09 11:10:00,42.26,42.31,42.24,42.25,43500.0,38.942,38.9881,38.9236,38.9328,43500.0
2015-04-09 11:20:00,42.25,42.31,42.23,42.3,14800.0,38.9328,38.9881,38.9143,38.9788,14800.0
2015-04-09 11:30:00,42.29,42.3,42.25,42.27,26800.0,38.9696,38.9788,38.9328,38.9512,26800.0
2015-04-09 11:40:00,42.26,42.32,42.26,42.26,11800.0,38.942,38.9973,38.942,38.942,11800.0
2015-04-09 11:50:00,42.26,42.27,42.23,42.23,26100.0,38.942,38.9512,38.9143,38.9143,26100.0
2015-04-09 12:00:00,42.24,42.27,42.22,42.27,9800.0,38.9236,38.9512,38.9051,38.9512,9800.0
2015-04-09 12:10:00,42.26,42.29,42.24,42.29,21100.0,38.942,38.9696,38.9236,38.9696,21100.0
2015-04-09 12:20:00,42.27,42.37,42.27,42.36,10300.0,38.9512,39.0434,38.9512,39.0341,10300.0
2015-04-09 12:30:00,42.34,42.35,42.32,42.35,10200.0,39.0157,39.0249,38.9973,39.0249,10200.0
2015-04-09 12:40:00,42.35,42.35,42.31,42.35,7300.0,39.0249,39.0249,38.9881,39.0249,7300.0
2015-04-09 12:50:00,42.35,42.4,42.35,42.4,13800.0,39.0249,39.071,39.0249,39.071,13800.0
2015-04-09 13:00:00,42.4,42.42,42.36,42.37,18400.0,39.071,39.0894,39.0341,39.0434,18400.0
2015-04-09 13:10:00,42.38,42.48,42.38,42.48,32800.0,39.0526,39.1447,39.0526,39.1447,32800.0
2015-04-09 13:20:00,42.48,42.55,42.48,42.54,35000.0,39.1447,39.2092,39.1447,39.2,35000.0
2015-04-09 13:30:00,42.53,42.54,42.5,42.51,19500.0,39.1908,39.2,39.1631,39.1724,19500.0
2015-04-09 13:40:00,42.5,42.52,42.49,42.5,18100.0,39.1631,39.1816,39.1539,39.1631,18100.0
2015-04-09 13:50:00,42.51,42.51,42.45,42.46,27800.0,39.1724,39.1724,39.1171,39.1263,27800.0
2015-04-09 14:00:00,42.46,42.47,42.43,42.44,12100.0,39.1263,39.1355,39.0986,39.1079,12100.0
2015-04-09 14:10:00,42.45,42.52,42.45,42.52,48700.0,39.1171,39.1816,39.1171,39.1816,48700.0
2015-04-09 14:20:00,42.51,42.52,42.47,42.49,21200.0,39.1724,39.1816,39.1355,39.1539,21200.0
2015-04-09 14:30:00,42.49,42.53,42.45,42.52,36400.0,39.1539,39.1908,39.1171,39.1816,36400.0
2015-04-09 14:40:00,42.52,42.52,42.47,42.47,42500.0,39.1816,39.1816,39.1355,39.1355,42500.0
2015-04-09 14:50:00,42.45,42.48,42.42,42.47,10500.0,39.1171,39.1447,39.0894,39.1355,10500.0
2015-04-09 15:00:00,42.47,42.5,42.45,42.45,20200.0,39.1355,39.1631,39.1171,39.1171,20200.0
2015-04-09 15:10:00,42.45,42.59,42.44,42.53,23000.0,39.1171,39.2461,39.1079,39.1908,23000.0
2015-04-09 15:20:00,42.54,42.56,42.5,42.54,36100.0,39.2,39.2184,39.1631,39.2,36100.0
2015-04-09 15:30:00,42.55,42.57,42.46,42.48,27800.0,39.2092,39.2276,39.1263,39.1447,27800.0
2015-04-09 15:40:00,42.49,42.5,42.46,42.46,39800.0,39.1539,39.1631,39.1263,39.1263,39800.0
2015-04-09 15:50:00,42.47,42.52,42.46,42.49,122100.0,39.1355,39.1816,39.1263,39.1539,122100.0
2015-04-10 09:30:00,42.8,42.8,42.59,42.69,52000.0,39.4396,39.4396,39.2461,39.3382,52000.0
2015-04-10 09:40:00,42.68,42.7,42.57,42.68,46500.0,39.329,39.3474,39.2276,39.329,46500.0
2015-04-10 09:50:00,42.68,42.69,42.65,42.66,54000.0,39.329,39.3382,39.3014,39.3106,54000.0
2015-04-10 10:00:00,42.67,42.86,42.67,42.84,87600.0,39.3198,39.4949,39.3198,39.4765,87600.0
2015-04-10 10:10:00,42.83,42.86,42.75,42.76,74400.0,39.4672,39.4949,39.3935,39.4027,74400.0
2015-04-10 10:20:00,42.76,42.87,42.74,42.85,25600.0,39.4027,39.5041,39.3843,39.4857,25600.0
2015-04-10 10:30:00,42.87,42.93,42.84,42.91,31300.0,39.5041,39.5594,39.4765,39.541,31300.0
2015-04-10 10:40:00,42.91,42.91,42.89,42.91,25000.0,39.541,39.541,39.5225,39.541,25000.0
2015-04-10 10:50:00,42.9,42.94,42.89,42.9,17100.0,39.5317,39.5686,39.5225,39.5317,17100.0
2015-04-10 11:00:00,42.9,42.91,42.89,42.91,14000.0,39.5317,39.541,39.5225,39.541,14000.0
2015-04-10 11:10:00,42.91,42.94,42.89,42.91,48400.0,39.541,39.5686,39.5225,39.541,48400.0
2015-04-10 11:20:00,42.91,42.93,42.89,42.9,40100.0,39.541,39.5594,39.5225,39.5317,40100.0
2015-04-10 11:30:00,42.9,42.94,42.9,42.91,34000.0,39.5317,39.5686,39.5317,39.541,34000.0
2015-04-10 11:40:00,42.91,42.95,42.91,42.94,139600.0,39.541,39.5778,39.541,39.5686,139600.0
2015-04-10 11:50:00,42.93,42.98,42.91,42.98,25900.0,39.5594,39.6055,39.541,39.6055,25900.0
2015-04-10 12:00:00,42.98,42.99,42.97,42.98,36600.0,39.6055,39.6147,39.5962,39.6055,36600.0
2015-04-10 12:10:00,42.98,43.06,42.97,43.02,130400.0,39.6055,39.6792,39.5962,39.6423,130400.0
2015-04-10 12:20:00,43.02,43.03,43.01,43.03,14700.0,39.6423,39.6515,39.6331,39.6515,14700.0
2015-04-10 12:30:00,43.04,43.07,43.03,43.07,13000.0,39.6607,39.6884,39.6515,39.6884,13000.0
2015-04-10 12:40:00,43.07,43.1,43.04,43.08,17200.0,39.6884,39.716,39.6607,39.6976,17200.0
2015-04-10 12:50:00,43.08,43.09,43.05,43.09,18100.0,39.6976,39.7068,39.67,39.7068,18100.0
2015-04-10 13:00:00,43.09,43.11,43.07,43.1,28600.0,39.7068,39.7253,39.6884,39.716,28600.0
2015-04-10 13:10:00,43.11,43.11,43.06,43.07,19000.0,39.7253,39.7253,39.6792,39.6884,19000.0
2015-04-10 13:20:00,43.06,43.1,43.06,43.07,49900.0,39.6792,39.716,39.6792,39.6884,49900.0
2015-04-10 13:30:00,43.06,43.08,43.03,43.08,14100.0,39.6792,39.6976,39.6515,39.6976,14100.0
2015-04-10 13:40:00,43.08,43.11,43.07,43.11,236400.0,39.6976,39.7253,39.6884,39.7253,236400.0
2015-04-10 13:50:00,43.1,43.16,43.1,43.15,18000.0,39.716,39.7713,39.716,39.7621,18000.0
2015-04-10 14:00:00,43.16,43.27,43.14,43.25,84300.0,39.7713,39.8727,39.7529,39.8543,84300.0
2015-04-10 14:10:00,43.26,43.31,43.2,43.2,63100.0,39.8635,39.9095,39.8082,39.8082,63100.0
2015-04-10 14:20:00,43.2,43.26,43.2,43.25,60300.0,39.8082,39.8635,39.8082,39.8543,60300.0
2015-04-10 14:30:00,43.24,43.27,43.24,43.24,36400.0,39.845,39.8727,39.845,39.845,36400.0
2015-04-10 14:40:00,43.25,43.3,43.24,43.3,49700.0,39.8543,39.9003,39.845,39.9003,49700.0
2015-04-10 14:50:00,43.3,43.32,43.27,43.28,52000.0,39.9003,39.9188,39.8727,39.8819,52000.0
2015-04-10 15:00:00,43.27,43.27,43.22,43.22,35600.0,39.8727,39.8727,39.8266,39.8266,35600.0
2015-04-10 15:10:00,43.23,43.24,43.22,43.23,78800.0,39.8358,39.845,39.8266,39.8358,78800.0
2015-04-10 15:20:00,43.23,43.27,43.2,43.27,94000.0,39.8358,39.8727,39.8082,39.8727,94000.0
2015-04-10 15:30:00,43.27,43.39,43.27,43.38,182900.0,39.8727,39.9833,39.8727,39.9741,182900.0
2015-04-10 15:40:00,43.39,43.52,43.38,43.47,344500.0,39.9833,40.1031,39.9741,40.057,344500.0
2015-04-10 15:50:00,43.48,43.56,43.47,43.55,469100.0,40.0662,40.1399,40.057,40.1307,469100.0
2015-04-13 09:30:00,43.59,43.59,43.34,43.37,62300.0,40.1676,40.1676,39.9372,39.9648,62300.0
2015-04-13 09:40:00,43.36,43.36,43.25,43.26,138100.0,39.9556,39.9556,39.8543,39.8635,138100.0
2015-04-13 09:50:00,43.26,43.36,43.26,43.35,90200.0,39.8635,39.9556,39.8635,39.9464,90200.0
2015-04-13 10:00:00,43.36,43.37,43.34,43.35,55800.0,39.9556,39.9648,39.9372,39.9464,55800.0
2015-04-13 10:10:00,43.35,43.4,43.35,43.37,85400.0,39.9464,39.9925,39.9464,39.9648,85400.0
2015-04-13 10:20:00,43.37,43.4,43.35,43.37,227800.0,39.9648,39.9925,39.9464,39.9648,227800.0
2015-04-13 10:30:00,43.36,43.44,43.36,43.37,113100.0,39.9556,40.0293,39.9556,39.9648,113100.0
2015-04-13 10:40:00,43.36,43.42,43.36,43.39,81200.0,39.9556,40.0109,39.9556,39.9833,81200.0
2015-04-13 10:50:00,43.39,43.4,43.34,43.36,79100.0,39.9833,39.9925,39.9372,39.9556,79100.0
2015-04-13 11:00:00,43.35,43.4,43.34,43.38,76600.0,39.9464,39.9925,39.9372,39.9741,76600.0
2015-04-13 11:10:00,43.38,43.4,43.37,43.39,51600.0,39.9741,39.9925,39.9648,39.9833,51600.0
2015-04-13 11:20:00,43.39,43.4,43.36,43.39,60900.0,39.9833,39.9925,39.9556,39.9833,60900.0
2015-04-13 11:30:00,43.4,43.43,43.39,43.39,34800.0,39.9925,40.0201,39.9833,39.9833,34800.0
2015-04-13 11:40:00,43.39,43.41,43.39,43.4,51900.0,39.9833,40.0017,39.9833,39.9925,51900.0
2015-04-13 11:50:00,43.4,43.47,43.4,43.43,311000.0,39.9925,40.057,39.9925,40.0201,311000.0
2015-04-13 12:00:00,43.43,43.53,43.42,43.51,107400.0,40.0201,40.1123,40.0109,40.0938,107400.0
2015-04-13 12:10:00,43.51,43.52,43.5,43.5,42600.0,40.0938,40.1031,40.0846,40.0846,42600.0
2015-04-13 12:20:00,43.51,43.53,43.5,43.51,35500.0,40.0938,40.1123,40.0846,40.0938,35500.0
2015-04-13 12:30:00,43.5,43.54,43.5,43.5,44000.0,40.0846,40.1215,40.0846,40.0846,44000.0
2015-04-13 12:40:00,43.5,43.51,43.49,43.5,25400.0,40.0846,40.0938,40.0754,40.0846,25400.0
2015-04-13 12:50:00,43.5,43.51,43.49,43.5,17300.0,40.0846,40.0938,40.0754,40.0846,17300.0
2015-04-13 13:00:00,43.5,43.51,43.49,43.5,77800.0,40.0846,40.0938,40.0754,40.0846,77800.0
2015-04-13 13:10:00,43.5,43.51,43.42,43.42,72000.0,40.0846,40.0938,40.0109,40.0109,72000.0
2015-04-13 13:20:00,43.43,43.43,43.33,43.4,73600.0,40.0201,40.0201,39.928,39.9925,73600.0
2015-04-13 13:30:00,43.4,43.45,43.39,43.45,53200.0,39.9925,40.0386,39.9833,40.0386,53200.0
2015-04-13 13:40:00,43.45,43.45,43.4,43.43,59200.0,40.0386,40.0386,39.9925,40.0201,59200.0
2015-04-13 13:50:00,43.42,43.45,43.38,43.4,120900.0,40.0109,40.0386,39.9741,39.9925,120900.0
2015-04-13 14:00:00,43.4,43.42,43.35,43.39,67600.0,39.9925,40.0109,39.9464,39.9833,67600.0
2015-04-13 14:10:00,43.37,43.4,43.35,43.37,70000.0,39.9648,39.9925,39.9464,39.9648,70000.0
2015-04-13 14:20:00,43.37,43.41,43.36,43.37,79900.0,39.9648,40.0017,39.9556,39.9648,79900.0
2015-04-13 14:30:00,43.37,43.4,43.36,43.39,48800.0,39.9648,39.9925,39.9556,39.9833,48800.0
2015-04-13 14:40:00,43.38,43.4,43.35,43.38,73200.0,39.9741,39.9925,39.9464,39.9741,73200.0
2015-04-13 14:50:00,43.38,43.38,43.23,43.24,36500.0,39.9741,39.9741,39.8358,39.845,36500.0
2015-04-13 15:00:00,43.24,43.24,43.18,43.24,27600.0,39.845,39.845,39.7898,39.845,27600.0
2015-04-13 15:10:00,43.23,43.23,43.14,43.15,37400.0,39.8358,39.8358,39.7529,39.7621,37400.0
2015-04-13 15:20:00,43.15,43.16,42.99,43.01,94500.0,39.7621,39.7713,39.6147,39.6331,94500.0
2015-04-13 15:30:00,43.0,43.07,43.0,43.04,43800.0,39.6239,39.6884,39.6239,39.6607,43800.0
2015-04-13 15:40:00,43.05,43.08,43.02,43.03,56000.0,39.67,39.6976,39.6423,39.6515,56000.0
2015-04-13 15:50:00,43.03,43.08,43.02,43.04,149400.0,39.6515,39.6976,39.6423,39.6607,149400.0
2015-04-14 09:30:00,42.96,42.96,42.71,42.82,55400.0,39.587,39.587,39.3567,39.458,55400.0
2015-04-14 09:40:00,42.83,42.85,42.66,42.7,30900.0,39.4672,39.4857,39.3106,39.3474,30900.0
2015-04-14 09:50:00,42.71,42.81,42.71,42.72,68800.0,39.3567,39.4488,39.3567,39.3659,68800.0
2015-04-14 10:00:00,42.73,42.73,42.58,42.69,30200.0,39.3751,39.3751,39.2369,39.3382,30200.0
2015-04-14 10:10:00,42.68,42.78,42.65,42.75,27500.0,39.329,39.4212,39.3014,39.3935,27500.0
2015-04-14 10:20:00,42.75,42.78,42.73,42.78,35100.0,39.3935,39.4212,39.3751,39.4212,35100.0
2015-04-14 10:30:00,42.79,42.79,42.68,42.72,35300.0,39.4304,39.4304,39.329,39.3659,35300.0
2015-04-14 10:40:00,42.72,42.77,42.71,42.76,6900.0,39.3659,39.4119,39.3567,39.4027,6900.0
2015-04-14 10:50:00,42.77,42.78,42.74,42.76,11300.0,39.4119,39.4212,39.3843,39.4027,11300.0
2015-04-14 11:00:00,42.76,42.86,42.75,42.85,16100.0,39.4027,39.4949,39.3935,39.4857,16100.0
2015-04-14 11:10:00,42.85,42.98,42.85,42.94,11800.0,39.4857,39.6055,39.4857,39.5686,11800.0
2015-04-14 11:20:00,42.94,42.94,42.88,42.91,7600.0,39.5686,39.5686,39.5133,39.541,7600.0
2015-04-14 11:30:00,42.91,42.93,42.84,42.84,89900.0,39.541,39.5594,39.4765,39.4765,89900.0
2015-04-14 11:40:00,42.86,43.02,42.86,42.92,40300.0,39.4949,39.6423,39.4949,39.5502,40300.0
2015-04-14 11:50:00,42.91,43.02,42.91,43.02,25400.0,39.541,39.6423,39.541,39.6423,25400.0
2015-04-14 12:00:00,43.0,43.01,42.96,43.01,10500.0,39.6239,39.6331,39.587,39.6331,10500.0
2015-04-14 12:10:00,43.02,43.12,42.99,43.01,23500.0,39.6423,39.7345,39.6147,39.6331,23500.0
2015-04-14 12:20:00,42.99,43.04,42.99,43.02,9200.0,39.6147,39.6607,39.6147,39.6423,9200.0
2015-04-14 12:30:00,43.02,43.11,43.02,43.05,15200.0,39.6423,39.7253,39.6423,39.67,15200.0
2015-04-14 12:40:00,43.06,43.06,42.98,43.02,12200.0,39.6792,39.6792,39.6055,39.6423,12200.0
2015-04-14 12:50:00,43.02,43.03,42.97,42.98,8300.0,39.6423,39.6515,39.5962,39.6055,8300.0
2015-04-14 13:00:00,42.99,43.0,42.94,43.0,17900.0,39.6147,39.6239,39.5686,39.6239,17900.0
2015-04-14 13:10:00,42.99,43.01,42.95,42.99,11000.0,39.6147,39.6331,39.5778,39.6147,11000.0
2015-04-14 13:20:00,42.99,43.01,42.98,43.0,13200.0,39.6147,39.6331,39.6055,39.6239,13200.0
2015-04-14 13:30:00,43.0,43.01,42.94,42.94,9500.0,39.6239,39.6331,39.5686,39.5686,9500.0
2015-04-14 13:40:00,42.93,42.99,42.92,42.98,101600.0,39.5594,39.6147,39.5502,39.6055,101600.0
2015-04-14 13:50:00,42.98,43.07,42.98,43.07,19300.0,39.6055,39.6884,39.6055,39.6884,19300.0
2015-04-14 14:00:00,43.07,43.14,43.06,43.13,35700.0,39.6884,39.7529,39.6792,39.7437,35700.0
2015-04-14 14:10:00,43.14,43.16,43.12,43.16,24500.0,39.7529,39.7713,39.7345,39.7713,24500.0
2015-04-14 14:20:00,43.15,43.16,43.11,43.12,23400.0,39.7621,39.7713,39.7253,39.7345,23400.0
2015-04-14 14:30:00,43.12,43.13,43.04,43.04,23500.0,39.7345,39.7437,39.6607,39.6607,23500.0
2015-04-14 14:40:00,43.03,43.1,43.02,43.08,23500.0,39.6515,39.716,39.6423,39.6976,23500.0
2015-04-14 14:50:00,43.08,43.19,43.07,43.18,28100.0,39.6976,39.799,39.6884,39.7898,28100.0
2015-04-14 15:00:00,43.19,43.2,43.1,43.1,67500.0,39.799,39.8082,39.716,39.716,67500.0
2015-04-14 15:10:00,43.1,43.17,43.1,43.16,28800.0,39.716,39.7805,39.716,39.7713,28800.0
2015-04-14 15:20:00,43.17,43.17,43.07,43.12,37600.0,39.7805,39.7805,39.6884,39.7345,37600.0
2015-04-14 15:30:00,43.13,43.17,43.09,43.15,40000.0,39.7437,39.7805,39.7068,39.7621,40000.0
2015-04-14 15:40:00,43.14,43.18,43.11,43.15,75600.0,39.7529,39.7898,39.7253,39.7621,75600.0
2015-04-14 15:50:00,43.16,43.16,43.03,43.07,290600.0,39.7713,39.7713,39.6515,39.6884,290600.0
2015-04-15 09:30:00,43.28,43.38,43.2,43.26,34400.0,39.8819,39.9741,39.8082,39.8635,34400.0
2015-04-15 09:40:00,43.22,43.3,43.22,43.29,8400.0,39.8266,39.9003,39.8266,39.8911,8400.0
2015-04-15 09:50:00,43.29,43.37,43.29,43.31,16300.0,39.8911,39.9648,39.8911,39.9095,16300.0
2015-04-15 10:00:00,43.31,43.34,43.21,43.28,21200.0,39.9095,39.9372,39.8174,39.8819,21200.0
2015-04-15 10:10:00,43.28,43.32,43.21,43.22,14700.0,39.8819,39.9188,39.8174,39.8266,14700.0
2015-04-15 10:20:00,43.22,43.27,43.19,43.19,16100.0,39.8266,39.8727,39.799,39.799,16100.0
2015-04-15 10:30:00,43.19,43.23,43.18,43.23,9500.0,39.799,39.8358,39.7898,39.8358,9500.0
2015-04-15 10:40:00,43.23,43.29,43.23,43.25,12500.0,39.8358,39.8911,39.8358,39.8543,12500.0
2015-04-15 10:50:00,43.25,43.34,43.25,43.34,20400.0,39.8543,39.9372,39.8543,39.9372,20400.0
2015-04-15 11:00:00,43.34,43.35,43.31,43.31,15300.0,39.9372,39.9464,39.9095,39.9095,15300.0
2015-04-15 11:10:00,43.31,43.33,43.28,43.29,19300.0,39.9095,39.928,39.8819,39.8911,19300.0
2015-04-15 11:20:00,43.28,43.3,43.26,43.3,20000.0,39.8819,39.9003,39.8635,39.9003,20000.0
2015-04-15 11:30:00,43.28,43.28,43.23,43.23,16200.0,39.8819,39.8819,39.8358,39.8358,16200.0
2015-04-15 11:40:00,43.22,43.29,43.22,43.29,13100.0,39.8266,39.8911,39.8266,39.8911,13100.0
2015-04-15 11:50:00,43.29,43.32,43.27,43.32,10800.0,39.8911,39.9188,39.8727,39.9188,10800.0
2015-04-15 12:00:00,43.32,43.34,43.26,43.26,12300.0,39.9188,39.9372,39.8635,39.8635,12300.0
2015-04-15 12:10:00,43.26,43.28,43.25,43.25,10300.0,39.8635,39.8819,39.8543,39.8543,10300.0
2015-04-15 12:20:00,43.25,43.27,43.24,43.26,12600.0,39.8543,39.8727,39.845,39.8635,12600.0
2015-04-15 12:30:00,43.25,43.29,43.24,43.28,27300.0,39.8543,39.8911,39.845,39.8819,27300.0
2015-04-15 12:40:00,43.27,43.31,43.27,43.31,9500.0,39.8727,39.9095,39.8727,39.9095,9500.0
2015-04-15 12:50:00,43.3,43.39,43.3,43.39,12000.0,39.9003,39.9833,39.9003,39.9833,12000.0
2015-04-15 13:00:00,43.39,43.42,43.35,43.38,15700.0,39.9833,40.0109,39.9464,39.9741,15700.0
2015-04-15 13:10:00,43.37,43.49,43.37,43.48,30700.0,39.9648,40.0754,39.9648,40.0662,30700.0
2015-04-15 13:20:00,43.48,43.56,43.44,43.56,66100.0,40.0662,40.1399,40.0293,40.1399,66100.0
2015-04-15 13:30:00,43.55,43.56,43.47,43.48,10500.0,40.1307,40.1399,40.057,40.0662,10500.0
2015-04-15 13:40:00,43.49,43.52,43.46,43.5,39900.0,40.0754,40.1031,40.0478,40.0846,39900.0
2015-04-15 13:50:00,43.5,43.55,43.46,43.48,133200.0,40.0846,40.1307,40.0478,40.0662,133200.0
2015-04-15 14:00:00,43.48,43.48,43.45,43.47,13800.0,40.0662,40.0662,40.0386,40.057,13800.0
2015-04-15 14:10:00,43.47,43.48,43.41,43.43,15500.0,40.057,40.0662,40.0017,40.0201,15500.0
2015-04-15 14:20:00,43.42,43.43,43.4,43.41,29300.0,40.0109,40.0201,39.9925,40.0017,29300.0
2015-04-15 14:30:00,43.42,43.45,43.4,43.45,12700.0,40.0109,40.0386,39.9925,40.0386,12700.0
2015-04-15 14:40:00,43.45,43.53,43.45,43.53,19300.0,40.0386,40.1123,40.0386,40.1123,19300.0
2015-04-15 14:50:00,43.53,43.56,43.48,43.48,12300.0,40.1123,40.1399,40.0662,40.0662,12300.0
2015-04-15 15:00:00,43.48,43.5,43.47,43.49,27700.0,40.0662,40.0846,40.057,40.0754,27700.0
2015-04-15 15:10:00,43.48,43.5,43.42,43.42,41300.0,40.0662,40.0846,40.0109,40.0109,41300.0
2015-04-15 15:20:00,43.43,43.44,43.41,43.43,27500.0,40.0201,40.0293,40.0017,40.0201,27500.0
2015-04-15 15:30:00,43.43,43.44,43.37,43.37,50700.0,40.0201,40.0293,39.9648,39.9648,50700.0
2015-04-15 15:40:00,43.37,43.38,43.33,43.34,56100.0,39.9648,39.9741,39.928,39.9372,56100.0
2015-04-15 15:50:00,43.34,43.38,43.3,43.36,178000.0,39.9372,39.9741,39.9003,39.9556,178000.0
2015-04-16 09:30:00,43.14,43.25,43.06,43.21,65100.0,39.7529,39.8543,39.6792,39.8174,65100.0
2015-04-16 09:40:00,43.24,43.24,43.19,43.2,24400.0,39.845,39.845,39.799,39.8082,24400.0
2015-04-16 09:50:00,43.2,43.24,43.14,43.21,29900.0,39.8082,39.845,39.7529,39.8174,29900.0
2015-04-16 10:00:00,43.2,43.22,43.1,43.13,10800.0,39.8082,39.8266,39.716,39.7437,10800.0
2015-04-16 10:10:00,43.14,43.2,43.13,43.16,20000.0,39.7529,39.8082,39.7437,39.7713,20000.0
2015-04-16 10:20:00,43.15,43.16,43.08,43.09,21200.0,39.7621,39.7713,39.6976,39.7068,21200.0
2015-04-16 10:30:00,43.1,43.16,43.08,43.16,17500.0,39.716,39.7713,39.6976,39.7713,17500.0
2015-04-16 10:40:00,43.17,43.23,43.14,43.2,11300.0,39.7805,39.8358,39.7529,39.8082,11300.0
2015-04-16 10:50:00,43.21,43.22,43.13,43.13,34700.0,39.8174,39.8266,39.7437,39.7437,34700.0
2015-04-16 11:00:00,43.13,43.15,43.1,43.14,15500.0,39.7437,39.7621,39.716,39.7529,15500.0
2015-04-16 11:10:00,43.13,43.16,43.11,43.15,18900.0,39.7437,39.7713,39.7253,39.7621,18900.0
2015-04-16 11:20:00,43.15,43.15,43.12,43.14,9600.0,39.7621,39.7621,39.7345,39.7529,9600.0
2015-04-16 11:30:00,43.13,43.17,43.12,43.15,22500.0,39.7437,39.7805,39.7345,39.7621,22500.0
2015-04-16 11:40:00,43.14,43.15,43.11,43.11,6800.0,39.7529,39.7621,39.7253,39.7253,6800.0
2015-04-16 11:50:00,43.11,43.13,43.1,43.12,5900.0,39.7253,39.7437,39.716,39.7345,5900.0
2015-04-16 12:00:00,43.12,43.15,43.12,43.13,8100.0,39.7345,39.7621,39.7345,39.7437,8100.0
2015-04-16 12:10:00,43.13,43.2,43.13,43.17,14300.0,39.7437,39.8082,39.7437,39.7805,14300.0
2015-04-16 12:20:00,43.18,43.26,43.17,43.26,15100.0,39.7898,39.8635,39.7805,39.8635,15100.0
2015-04-16 12:30:00,43.26,43.26,43.21,43.21,7100.0,39.8635,39.8635,39.8174,39.8174,7100.0
2015-04-16 12:40:00,43.21,43.26,43.21,43.21,12900.0,39.8174,39.8635,39.8174,39.8174,12900.0
2015-04-16 12:50:00,43.19,43.2,43.17,43.18,7000.0,39.799,39.8082,39.7805,39.7898,7000.0
2015-04-16 13:00:00,43.18,43.2,43.13,43.14,22700.0,39.7898,39.8082,39.7437,39.7529,22700.0
2015-04-16 13:10:00,43.14,43.18,43.14,43.18,7700.0,39.7529,39.7898,39.7529,39.7898,7700.0
2015-04-16 13:20:00,43.19,43.19,43.13,43.15,4600.0,39.799,39.799,39.7437,39.7621,4600.0
2015-04-16 13:30:00,43.16,43.18,43.12,43.18,6500.0,39.7713,39.7898,39.7345,39.7898,6500.0
2015-04-16 13:40:00,43.18,43.26,43.17,43.26,15400.0,39.7898,39.8635,39.7805,39.8635,15400.0
2015-04-16 13:50:00,43.27,43.29,43.24,43.28,22200.0,39.8727,39.8911,39.845,39.8819,22200.0
2015-04-16 14:00:00,43.28,43.29,43.26,43.26,5700.0,39.8819,39.8911,39.8635,39.8635,5700.0
2015-04-16 14:10:00,43.25,43.26,43.24,43.24,8700.0,39.8543,39.8635,39.845,39.845,8700.0
2015-04-16 14:20:00,43.25,43.27,43.24,43.26,7200.0,39.8543,39.8727,39.845,39.8635,7200.0
2015-04-16 14:30:00,43.25,43.31,43.24,43.3,17600.0,39.8543,39.9095,39.845,39.9003,17600.0
2015-04-16 14:40:00,43.3,43.36,43.29,43.33,30000.0,39.9003,39.9556,39.8911,39.928,30000.0
2015-04-16 14:50:00,43.35,43.35,43.26,43.26,5900.0,39.9464,39.9464,39.8635,39.8635,5900.0
2015-04-16 15:00:00,43.26,43.27,43.23,43.26,14000.0,39.8635,39.8727,39.8358,39.8635,14000.0
2015-04-16 15:10:00,43.27,43.27,43.24,43.26,17700.0,39.8727,39.8727,39.845,39.8635,17700.0
2015-04-16 15:20:00,43.25,43.26,43.2,43.21,17100.0,39.8543,39.8635,39.8082,39.8174,17100.0
2015-04-16 15:30:00,43.21,43.26,43.2,43.23,27500.0,39.8174,39.8635,39.8082,39.8358,27500.0
2015-04-16 15:40:00,43.23,43.23,43.15,43.16,76900.0,39.8358,39.8358,39.7621,39.7713,76900.0
2015-04-16 15:50:00,43.16,43.16,43.11,43.14,159400.0,39.7713,39.7713,39.7253,39.7529,159400.0
2015-04-17 09:30:00,42.74,42.89,42.73,42.85,159900.0,39.3843,39.5225,39.3751,39.4857,159900.0
2015-04-17 09:40:00,42.85,42.86,42.66,42.76,85400.0,39.4857,39.4949,39.3106,39.4027,85400.0
2015-04-17 09:50:00,42.77,42.77,42.63,42.68,193700.0,39.4119,39.4119,39.2829,39.329,193700.0
2015-04-17 10:00:00,42.66,42.74,42.6,42.73,67300.0,39.3106,39.3843,39.2553,39.3751,67300.0
2015-04-17 10:10:00,42.73,42.88,42.73,42.88,189600.0,39.3751,39.5133,39.3751,39.5133,189600.0
2015-04-17 10:20:00,42.88,42.89,42.79,42.83,39700.0,39.5133,39.5225,39.4304,39.4672,39700.0
2015-04-17 10:30:00,42.83,42.93,42.81,42.92,25700.0,39.4672,39.5594,39.4488,39.5502,25700.0
2015-04-17 10:40:00,42.92,42.98,42.91,42.95,41400.0,39.5502,39.6055,39.541,39.5778,41400.0
2015-04-17 10:50:00,42.94,42.95,42.86,42.93,47900.0,39.5686,39.5778,39.4949,39.5594,47900.0
2015-04-17 11:00:00,42.92,42.98,42.8,42.89,113200.0,39.5502,39.6055,39.4396,39.5225,113200.0
2015-04-17 11:10:00,42.89,42.98,42.88,42.96,17600.0,39.5225,39.6055,39.5133,39.587,17600.0
2015-04-17 11:20:00,42.97,43.02,42.91,42.96,27800.0,39.5962,39.6423,39.541,39.587,27800.0
2015-04-17 11:30:00,42.95,42.96,42.88,42.9,42100.0,39.5778,39.587,39.5133,39.5317,42100.0
2015-04-17 11:40:00,42.9,42.91,42.83,42.89,21200.0,39.5317,39.541,39.4672,39.5225,21200.0
2015-04-17 11:50:00,42.9,42.94,42.88,42.92,14000.0,39.5317,39.5686,39.5133,39.5502,14000.0
2015-04-17 12:00:00,42.92,42.94,42.88,42.89,7500.0,39.5502,39.5686,39.5133,39.5225,7500.0
2015-04-17 12:10:00,42.88,42.96,42.88,42.92,9600.0,39.5133,39.587,39.5133,39.5502,9600.0
2015-04-17 12:20:00,42.93,42.94,42.9,42.92,13300.0,39.5594,39.5686,39.5317,39.5502,13300.0
2015-04-17 12:30:00,42.92,42.98,42.9,42.96,9500.0,39.5502,39.6055,39.5317,39.587,9500.0
2015-04-17 12:40:00,42.96,42.96,42.92,42.94,8200.0,39.587,39.587,39.5502,39.5686,8200.0
2015-04-17 12:50:00,42.95,42.95,42.9,42.94,10000.0,39.5778,39.5778,39.5317,39.5686,10000.0
2015-04-17 13:00:00,42.94,42.99,42.93,42.97,9800.0,39.5686,39.6147,39.5594,39.5962,9800.0
2015-04-17 13:10:00,42.97,42.99,42.96,42.96,12000.0,39.5962,39.6147,39.587,39.587,12000.0
2015-04-17 13:20:00,42.96,43.0,42.96,42.98,27600.0,39.587,39.6239,39.587,39.6055,27600.0
2015-04-17 13:30:00,42.97,42.97,42.87,42.89,34400.0,39.5962,39.5962,39.5041,39.5225,34400.0
2015-04-17 13:40:00,42.89,42.93,42.87,42.92,12400.0,39.5225,39.5594,39.5041,39.5502,12400.0
2015-04-17 13:50:00,42.91,42.93,42.81,42.83,35600.0,39.541,39.5594,39.4488,39.4672,35600.0
2015-04-17 14:00:00,42.83,42.85,42.77,42.79,38100.0,39.4672,39.4857,39.4119,39.4304,38100.0
2015-04-17 14:10:00,42.79,42.8,42.71,42.8,35200.0,39.4304,39.4396,39.3567,39.4396,35200.0
2015-04-17 14:20:00,42.81,42.91,42.81,42.9,28500.0,39.4488,39.541,39.4488,39.5317,28500.0
2015-04-17 14:30:00,42.89,42.9,42.83,42.87,32800.0,39.5225,39.5317,39.4672,39.5041,32800.0
2015-04-17 14:40:00,42.87,42.94,42.86,42.87,25300.0,39.5041,39.5686,39.4949,39.5041,25300.0
2015-04-17 14:50:00,42.87,42.9,42.85,42.89,26800.0,39.5041,39.5317,39.4857,39.5225,26800.0
2015-04-17 15:00:00,42.88,42.9,42.82,42.84,32100.0,39.5133,39.5317,39.458,39.4765,32100.0
2015-04-17 15:10:00,42.84,42.88,42.83,42.85,154000.0,39.4765,39.5133,39.4672,39.4857,154000.0
2015-04-17 15:20:00,42.84,42.91,42.76,42.91,52100.0,39.4765,39.541,39.4027,39.541,52100.0
2015-04-17 15:30:00,42.91,43.05,42.91,43.01,77600.0,39.541,39.67,39.541,39.6331,77600.0
2015-04-17 15:40:00,43.01,43.02,42.96,42.96,68500.0,39.6331,39.6423,39.587,39.587,68500.0
2015-04-17 15:50:00,42.96,43.0,42.93,42.99,109100.0,39.587,39.6239,39.5594,39.6147,109100.0
2015-04-20 09:30:00,43.33,43.43,43.19,43.24,43400.0,39.928,40.0201,39.799,39.845,43400.0
2015-04-20 09:40:00,43.2,43.37,43.17,43.35,23800.0,39.8082,39.9648,39.7805,39.9464,23800.0
2015-04-20 09:50:00,43.36,43.44,43.31,43.33,27000.0,39.9556,40.0293,39.9095,39.928,27000.0
2015-04-20 10:00:00,43.34,43.37,43.31,43.36,26500.0,39.9372,39.9648,39.9095,39.9556,26500.0
2015-04-20 10:10:00,43.36,43.37,43.27,43.29,61300.0,39.9556,39.9648,39.8727,39.8911,61300.0
2015-04-20 10:20:00,43.29,43.31,43.24,43.24,37100.0,39.8911,39.9095,39.845,39.845,37100.0
2015-04-20 10:30:00,43.25,43.31,43.25,43.31,8300.0,39.8543,39.9095,39.8543,39.9095,8300.0
2015-04-20 10:40:00,43.32,43.35,43.27,43.29,14600.0,39.9188,39.9464,39.8727,39.8911,14600.0
2015-04-20 10:50:00,43.28,43.36,43.28,43.32,21800.0,39.8819,39.9556,39.8819,39.9188,21800.0
2015-04-20 11:00:00,43.33,43.43,43.32,43.39,58000.0,39.928,40.0201,39.9188,39.9833,58000.0
2015-04-20 11:10:00,43.4,43.4,43.28,43.29,57700.0,39.9925,39.9925,39.8819,39.8911,57700.0
2015-04-20 11:20:00,43.28,43.34,43.27,43.32,35900.0,39.8819,39.9372,39.8727,39.9188,35900.0
2015-04-20 11:30:00,43.31,43.41,43.31,43.37,33200.0,39.9095,40.0017,39.9095,39.9648,33200.0
2015-04-20 11:40:00,43.37,43.38,43.34,43.35,26600.0,39.9648,39.9741,39.9372,39.9464,26600.0
2015-04-20 11:50:00,43.35,43.36,43.33,43.34,21000.0,39.9464,39.9556,39.928,39.9372,21000.0
2015-04-20 12:00:00,43.34,43.35,43.25,43.25,21300.0,39.9372,39.9464,39.8543,39.8543,21300.0
2015-04-20 12:10:00,43.25,43.33,43.21,43.3,40300.0,39.8543,39.928,39.8174,39.9003,40300.0
2015-04-20 12:20:00,43.3,43.3,43.26,43.29,21800.0,39.9003,39.9003,39.8635,39.8911,21800.0
2015-04-20 12:30:00,43.3,43.3,43.19,43.2,21200.0,39.9003,39.9003,39.799,39.8082,21200.0
2015-04-20 12:40:00,43.2,43.23,43.19,43.23,24000.0,39.8082,39.8358,39.799,39.8358,24000.0
2015-04-20 12:50:00,43.23,43.26,43.22,43.25,14700.0,39.8358,39.8635,39.8266,39.8543,14700.0
2015-04-20 13:00:00,43.25,43.27,43.24,43.25,9500.0,39.8543,39.8727,39.845,39.8543,9500.0
2015-04-20 13:10:00,43.25,43.28,43.22,43.25,15700.0,39.8543,39.8819,39.8266,39.8543,15700.0
2015-04-20 13:20:00,43.26,43.26,43.22,43.22,15600.0,39.8635,39.8635,39.8266,39.8266,15600.0
2015-04-20 13:30:00,43.22,43.23,43.16,43.21,17100.0,39.8266,39.8358,39.7713,39.8174,17100.0
2015-04-20 13:40:00,43.21,43.21,43.18,43.19,11800.0,39.8174,39.8174,39.7898,39.799,11800.0
2015-04-20 13:50:00,43.19,43.27,43.15,43.27,32400.0,39.799,39.8727,39.7621,39.8727,32400.0
2015-04-20 14:00:00,43.27,43.29,43.21,43.21,13400.0,39.8727,39.8911,39.8174,39.8174,13400.0
2015-04-20 14:10:00,43.2,43.23,43.16,43.23,13100.0,39.8082,39.8358,39.7713,39.8358,13100.0
2015-04-20 14:20:00,43.22,43.23,43.18,43.19,14400.0,39.8266,39.8358,39.7898,39.799,14400.0
2015-04-20 14:30:00,43.18,43.21,43.17,43.2,16200.0,39.7898,39.8174,39.7805,39.8082,16200.0
2015-04-20 14:40:00,43.2,43.24,43.19,43.23,23700.0,39.8082,39.845,39.799,39.8358,23700.0
2015-04-20 14:50:00,43.23,43.24,43.17,43.19,23700.0,39.8358,39.845,39.7805,39.799,23700.0
2015-04-20 15:00:00,43.19,43.24,43.17,43.24,32000.0,39.799,39.845,39.7805,39.845,32000.0
2015-04-20 15:10:00,43.23,43.23,43.2,43.22,16600.0,39.8358,39.8358,39.8082,39.8266,16600.0
2015-04-20 15:20:00,43.22,43.22,43.16,43.18,21500.0,39.8266,39.8266,39.7713,39.7898,21500.0
2015-04-20 15:30:00,43.18,43.23,43.18,43.21,62500.0,39.7898,39.8358,39.7898,39.8174,62500.0
2015-04-20 15:40:00,43.21,43.22,43.18,43.19,56300.0,39.8174,39.8266,39.7898,39.799,56300.0
2015-04-20 15:50:00,43.19,43.21,43.18,43.18,113500.0,39.799,39.8174,39.7898,39.7898,113500.0
2015-04-21 09:30:00,43.42,43.5,43.19,43.39,38400.0,40.0109,40.0846,39.799,39.9833,38400.0
2015-04-21 09:40:00,43.36,43.42,43.33,43.33,19800.0,39.9556,40.0109,39.928,39.928,19800.0
2015-04-21 09:50:00,43.34,43.38,43.27,43.3,25900.0,39.9372,39.9741,39.8727,39.9003,25900.0
2015-04-21 10:00:00,43.31,43.37,43.2,43.22,17300.0,39.9095,39.9648,39.8082,39.8266,17300.0
2015-04-21 10:10:00,43.23,43.32,43.22,43.25,17500.0,39.8358,39.9188,39.8266,39.8543,17500.0
2015-04-21 10:20:00,43.25,43.25,43.14,43.14,16600.0,39.8543,39.8543,39.7529,39.7529,16600.0
2015-04-21 10:30:00,43.15,43.15,43.08,43.14,18400.0,39.7621,39.7621,39.6976,39.7529,18400.0
2015-04-21 10:40:00,43.13,43.14,43.04,43.06,22900.0,39.7437,39.7529,39.6607,39.6792,22900.0
2015-04-21 10:50:00,43.07,43.15,43.06,43.08,13400.0,39.6884,39.7621,39.6792,39.6976,13400.0
2015-04-21 11:00:00,43.08,43.14,43.07,43.13,13200.0,39.6976,39.7529,39.6884,39.7437,13200.0
2015-04-21 11:10:00,43.15,43.17,43.1,43.14,11400.0,39.7621,39.7805,39.716,39.7529,11400.0
2015-04-21 11:20:00,43.13,43.17,43.07,43.15,22600.0,39.7437,39.7805,39.6884,39.7621,22600.0
2015-04-21 11:30:00,43.15,43.18,43.08,43.15,12900.0,39.7621,39.7898,39.6976,39.7621,12900.0
2015-04-21 11:40:00,43.14,43.19,43.12,43.15,71300.0,39.7529,39.799,39.7345,39.7621,71300.0
2015-04-21 11:50:00,43.15,43.16,43.1,43.1,14000.0,39.7621,39.7713,39.716,39.716,14000.0
2015-04-21 12:00:00,43.09,43.1,43.04,43.07,16500.0,39.7068,39.716,39.6607,39.6884,16500.0
2015-04-21 12:10:00,43.07,43.07,42.97,42.97,24000.0,39.6884,39.6884,39.5962,39.5962,24000.0
2015-04-21 12:20:00,42.97,43.07,42.95,43.07,51400.0,39.5962,39.6884,39.5778,39.6884,51400.0
2015-04-21 12:30:00,43.08,43.08,43.01,43.05,15300.0,39.6976,39.6976,39.6331,39.67,15300.0
2015-04-21 12:40:00,43.04,43.05,42.96,42.96,17500.0,39.6607,39.67,39.587,39.587,17500.0
2015-04-21 12:50:00,42.96,43.0,42.94,42.94,15900.0,39.587,39.6239,39.5686,39.5686,15900.0
2015-04-21 13:00:00,42.93,42.98,42.93,42.97,16300.0,39.5594,39.6055,39.5594,39.5962,16300.0
2015-04-21 13:10:00,42.96,43.04,42.95,43.0,27200.0,39.587,39.6607,39.5778,39.6239,27200.0
2015-04-21 13:20:00,43.01,43.03,42.95,43.03,44900.0,39.6331,39.6515,39.5778,39.6515,44900.0
2015-04-21 13:30:00,43.04,43.06,42.96,42.97,23800.0,39.6607,39.6792,39.587,39.5962,23800.0
2015-04-21 13:40:00,42.96,42.99,42.93,42.93,18400.0,39.587,39.6147,39.5594,39.5594,18400.0
2015-04-21 13:50:00,42.92,43.01,42.92,42.97,20900.0,39.5502,39.6331,39.5502,39.5962,20900.0
2015-04-21 14:00:00,42.95,42.95,42.89,42.92,21400.0,39.5778,39.5778,39.5225,39.5502,21400.0
2015-04-21 14:10:00,42.91,42.98,42.88,42.93,17900.0,39.541,39.6055,39.5133,39.5594,17900.0
2015-04-21 14:20:00,42.92,43.0,42.92,42.99,16100.0,39.5502,39.6239,39.5502,39.6147,16100.0
2015-04-21 14:30:00,42.99,43.03,42.97,42.97,19800.0,39.6147,39.6515,39.5962,39.5962,19800.0
2015-04-21 14:40:00,42.97,42.99,42.94,42.97,21700.0,39.5962,39.6147,39.5686,39.5962,21700.0
2015-04-21 14:50:00,42.96,43.0,42.95,42.98,128500.0,39.587,39.6239,39.5778,39.6055,128500.0
2015-04-21 15:00:00,42.99,42.99,42.91,42.96,79800.0,39.6147,39.6147,39.541,39.587,79800.0
2015-04-21 15:10:00,42.96,42.96,42.92,42.96,47600.0,39.587,39.587,39.5502,39.587,47600.0
2015-04-21 15:20:00,42.96,42.96,42.89,42.93,146300.0,39.587,39.587,39.5225,39.5594,146300.0
2015-04-21 15:30:00,42.92,42.93,42.88,42.93,50700.0,39.5502,39.5594,39.5133,39.5594,50700.0
2015-04-21 15:40:00,42.92,42.94,42.87,42.91,87700.0,39.5502,39.5686,39.5041,39.541,87700.0
2015-04-21 15:50:00,42.9,42.92,42.88,42.9,279100.0,39.5317,39.5502,39.5133,39.5317,279100.0
2015-04-22 09:30:00,42.72,42.79,42.37,42.41,228600.0,39.3659,39.4304,39.0434,39.0802,228600.0
2015-04-22 09:40:00,42.44,42.76,42.42,42.64,116100.0,39.1079,39.4027,39.0894,39.2922,116100.0
2015-04-22 09:50:00,42.65,42.79,42.65,42.75,90700.0,39.3014,39.4304,39.3014,39.3935,90700.0
2015-04-22 10:00:00,42.76,42.78,42.46,42.5,72600.0,39.4027,39.4212,39.1263,39.1631,72600.0
2015-04-22 10:10:00,42.49,42.65,42.49,42.54,31200.0,39.1539,39.3014,39.1539,39.2,31200.0
2015-04-22 10:20:00,42.55,42.6,42.54,42.56,22400.0,39.2092,39.2553,39.2,39.2184,22400.0
2015-04-22 10:30:00,42.57,42.61,42.56,42.57,19200.0,39.2276,39.2645,39.2184,39.2276,19200.0
2015-04-22 10:40:00,42.57,42.73,42.53,42.69,47600.0,39.2276,39.3751,39.1908,39.3382,47600.0
2015-04-22 10:50:00,42.69,42.76,42.64,42.65,33200.0,39.3382,39.4027,39.2922,39.3014,33200.0
2015-04-22 11:00:00,42.65,42.74,42.65,42.73,224100.0,39.3014,39.3843,39.3014,39.3751,224100.0
2015-04-22 11:10:00,42.74,42.74,42.67,42.67,55300.0,39.3843,39.3843,39.3198,39.3198,55300.0
2015-04-22 11:20:00,42.68,42.7,42.65,42.68,27300.0,39.329,39.3474,39.3014,39.329,27300.0
2015-04-22 11:30:00,42.69,42.7,42.66,42.68,47400.0,39.3382,39.3474,39.3106,39.329,47400.0
2015-04-22 11:40:00,42.68,42.68,42.66,42.67,19600.0,39.329,39.329,39.3106,39.3198,19600.0
2015-04-22 11:50:00,42.68,42.7,42.65,42.7,39000.0,39.329,39.3474,39.3014,39.3474,39000.0
2015-04-22 12:00:00,42.7,42.7,42.63,42.65,16900.0,39.3474,39.3474,39.2829,39.3014,16900.0
2015-04-22 12:10:00,42.66,42.66,42.6,42.65,44000.0,39.3106,39.3106,39.2553,39.3014,44000.0
2015-04-22 12:20:00,42.65,42.66,42.63,42.64,13500.0,39.3014,39.3106,39.2829,39.2922,13500.0
2015-04-22 12:30:00,42.65,42.65,42.59,42.61,37600.0,39.3014,39.3014,39.2461,39.2645,37600.0
2015-04-22 12:40:00,42.61,42.62,42.6,42.62,18900.0,39.2645,39.2737,39.2553,39.2737,18900.0
2015-04-22 12:50:00,42.62,42.64,42.6,42.64,22100.0,39.2737,39.2922,39.2553,39.2922,22100.0
2015-04-22 13:00:00,42.64,42.64,42.61,42.62,20300.0,39.2922,39.2922,39.2645,39.2737,20300.0
2015-04-22 13:10:00,42.63,42.63,42.61,42.61,21200.0,39.2829,39.2829,39.2645,39.2645,21200.0
2015-04-22 13:20:00,42.62,42.63,42.61,42.62,15900.0,39.2737,39.2829,39.2645,39.2737,15900.0
2015-04-22 13:30:00,42.62,42.64,42.61,42.64,25100.0,39.2737,39.2922,39.2645,39.2922,25100.0
2015-04-22 13:40:00,42.64,42.78,42.63,42.75,115100.0,39.2922,39.4212,39.2829,39.3935,115100.0
2015-04-22 13:50:00,42.75,42.82,42.75,42.82,122600.0,39.3935,39.458,39.3935,39.458,122600.0
2015-04-22 14:00:00,42.82,42.84,42.75,42.79,80600.0,39.458,39.4765,39.3935,39.4304,80600.0
2015-04-22 14:10:00,42.79,42.79,42.71,42.72,20300.0,39.4304,39.4304,39.3567,39.3659,20300.0
2015-04-22 14:20:00,42.71,42.73,42.69,42.7,30100.0,39.3567,39.3751,39.3382,39.3474,30100.0
2015-04-22 14:30:00,42.7,42.74,42.69,42.74,148700.0,39.3474,39.3843,39.3382,39.3843,148700.0
2015-04-22 14:40:00,42.74,42.78,42.74,42.78,17900.0,39.3843,39.4212,39.3843,39.4212,17900.0
2015-04-22 14:50:00,42.78,42.78,42.7,42.71,21900.0,39.4212,39.4212,39.3474,39.3567,21900.0
2015-04-22 15:00:00,42.71,42.8,42.7,42.79,224400.0,39.3567,39.4396,39.3474,39.4304,224400.0
2015-04-22 15:10:00,42.79,42.8,42.73,42.74,43600.0,39.4304,39.4396,39.3751,39.3843,43600.0
2015-04-22 15:20:00,42.75,42.78,42.73,42.76,55300.0,39.3935,39.4212,39.3751,39.4027,55300.0
2015-04-22 15:30:00,42.77,42.78,42.72,42.73,87000.0,39.4119,39.4212,39.3659,39.3751,87000.0
2015-04-22 15:40:00,42.73,42.75,42.68,42.75,110400.0,39.3751,39.3935,39.329,39.3935,110400.0
2015-04-22 15:50:00,42.74,42.75,42.69,42.71,130200.0,39.3843,39.3935,39.3382,39.3567,130200.0
2015-04-23 09:30:00,42.42,42.52,42.24,42.38,93400.0,39.0894,39.1816,38.9236,39.0526,93400.0
2015-04-23 09:40:00,42.38,42.45,42.32,42.39,85600.0,39.0526,39.1171,38.9973,39.0618,85600.0
2015-04-23 09:50:00,42.39,42.41,42.34,42.4,28400.0,39.0618,39.0802,39.0157,39.071,28400.0
2015-04-23 10:00:00,42.4,42.45,42.39,42.39,51000.0,39.071,39.1171,39.0618,39.0618,51000.0
2015-04-23 10:10:00,42.39,42.54,42.38,42.45,127900.0,39.0618,39.2,39.0526,39.1171,127900.0
2015-04-23 10:20:00,42.45,42.6,42.44,42.6,26600.0,39.1171,39.2553,39.1079,39.2553,26600.0
2015-04-23 10:30:00,42.59,42.62,42.56,42.56,18500.0,39.2461,39.2737,39.2184,39.2184,18500.0
2015-04-23 10:40:00,42.56,42.64,42.56,42.63,26200.0,39.2184,39.2922,39.2184,39.2829,26200.0
2015-04-23 10:50:00,42.64,42.65,42.59,42.59,17800.0,39.2922,39.3014,39.2461,39.2461,17800.0
2015-04-23 11:00:00,42.59,42.69,42.59,42.67,21800.0,39.2461,39.3382,39.2461,39.3198,21800.0
2015-04-23 11:10:00,42.67,42.68,42.65,42.66,18500.0,39.3198,39.329,39.3014,39.3106,18500.0
2015-04-23 11:20:00,42.65,42.71,42.65,42.71,47800.0,39.3014,39.3567,39.3014,39.3567,47800.0
2015-04-23 11:30:00,42.71,42.71,42.67,42.68,52800.0,39.3567,39.3567,39.3198,39.329,52800.0
2015-04-23 11:40:00,42.67,42.71,42.65,42.68,283600.0,39.3198,39.3567,39.3014,39.329,283600.0
2015-04-23 11:50:00,42.68,42.86,42.68,42.82,31300.0,39.329,39.4949,39.329,39.458,31300.0
2015-04-23 12:00:00,42.82,42.84,42.79,42.79,27100.0,39.458,39.4765,39.4304,39.4304,27100.0
2015-04-23 12:10:00,42.79,42.81,42.69,42.73,88700.0,39.4304,39.4488,39.3382,39.3751,88700.0
2015-04-23 12:20:00,42.73,42.76,42.73,42.76,13100.0,39.3751,39.4027,39.3751,39.4027,13100.0
2015-04-23 12:30:00,42.76,42.81,42.74,42.8,22300.0,39.4027,39.4488,39.3843,39.4396,22300.0
2015-04-23 12:40:00,42.8,42.81,42.79,42.79,28800.0,39.4396,39.4488,39.4304,39.4304,28800.0
2015-04-23 12:50:00,42.79,42.81,42.78,42.8,30500.0,39.4304,39.4488,39.4212,39.4396,30500.0
2015-04-23 13:00:00,42.8,42.81,42.73,42.75,39800.0,39.4396,39.4488,39.3751,39.3935,39800.0
2015-04-23 13:10:00,42.75,42.76,42.69,42.7,185400.0,39.3935,39.4027,39.3382,39.3474,185400.0
2015-04-23 13:20:00,42.7,42.72,42.7,42.7,36700.0,39.3474,39.3659,39.3474,39.3474,36700.0
2015-04-23 13:30:00,42.7,42.76,42.7,42.73,39800.0,39.3474,39.4027,39.3474,39.3751,39800.0
2015-04-23 13:40:00,42.74,42.74,42.7,42.72,25000.0,39.3843,39.3843,39.3474,39.3659,25000.0
2015-04-23 13:50:00,42.72,42.72,42.69,42.72,18400.0,39.3659,39.3659,39.3382,39.3659,18400.0
2015-04-23 14:00:00,42.72,42.73,42.68,42.7,186400.0,39.3659,39.3751,39.329,39.3474,186400.0
2015-04-23 14:10:00,42.7,42.71,42.67,42.68,118000.0,39.3474,39.3567,39.3198,39.329,118000.0
2015-04-23 14:20:00,42.68,42.73,42.68,42.7,46800.0,39.329,39.3751,39.329,39.3474,46800.0
2015-04-23 14:30:00,42.69,42.7,42.67,42.68,34300.0,39.3382,39.3474,39.3198,39.329,34300.0
2015-04-23 14:40:00,42.68,42.7,42.66,42.7,24700.0,39.329,39.3474,39.3106,39.3474,24700.0
2015-04-23 14:50:00,42.69,42.71,42.67,42.68,87700.0,39.3382,39.3567,39.3198,39.329,87700.0
2015-04-23 15:00:00,42.68,42.71,42.67,42.7,445200.0,39.329,39.3567,39.3198,39.3474,445200.0
2015-04-23 15:10:00,42.7,42.78,42.69,42.76,330000.0,39.3474,39.4212,39.3382,39.4027,330000.0
2015-04-23 15:20:00,42.77,42.77,42.72,42.75,245800.0,39.4119,39.4119,39.3659,39.3935,245800.0
2015-04-23 15:30:00,42.75,42.75,42.69,42.72,224200.0,39.3935,39.3935,39.3382,39.3659,224200.0
2015-04-23 15:40:00,42.72,42.72,42.59,42.6,188400.0,39.3659,39.3659,39.2461,39.2553,188400.0
2015-04-23 15:50:00,42.6,42.63,42.57,42.61,336600.0,39.2553,39.2829,39.2276,39.2645,336600.0
2015-04-24 09:30:00,42.71,42.81,42.6,42.6,43000.0,39.3567,39.4488,39.2553,39.2553,43000.0
2015-04-24 09:40:00,42.62,42.66,42.55,42.64,21100.0,39.2737,39.3106,39.2092,39.2922,21100.0
2015-04-24 09:50:00,42.64,42.73,42.64,42.65,68100.0,39.2922,39.3751,39.2922,39.3014,68100.0
2015-04-24 10:00:00,42.66,42.7,42.51,42.55,26400.0,39.3106,39.3474,39.1724,39.2092,26400.0
2015-04-24 10:10:00,42.53,42.61,42.53,42.56,42300.0,39.1908,39.2645,39.1908,39.2184,42300.0
2015-04-24 10:20:00,42.55,42.58,42.54,42.54,35000.0,39.2092,39.2369,39.2,39.2,35000.0
2015-04-24 10:30:00,42.55,42.64,42.55,42.6,19400.0,39.2092,39.2922,39.2092,39.2553,19400.0
2015-04-24 10:40:00,42.59,42.61,42.56,42.59,23400.0,39.2461,39.2645,39.2184,39.2461,23400.0
2015-04-24 10:50:00,42.59,42.6,42.54,42.55,24700.0,39.2461,39.2553,39.2,39.2092,24700.0
2015-04-24 11:00:00,42.55,42.55,42.5,42.5,56400.0,39.2092,39.2092,39.1631,39.1631,56400.0
2015-04-24 11:10:00,42.5,42.54,42.49,42.51,34900.0,39.1631,39.2,39.1539,39.1724,34900.0
2015-04-24 11:20:00,42.5,42.53,42.5,42.52,23700.0,39.1631,39.1908,39.1631,39.1816,23700.0
2015-04-24 11:30:00,42.52,42.54,42.47,42.48,26500.0,39.1816,39.2,39.1355,39.1447,26500.0
2015-04-24 11:40:00,42.48,42.52,42.48,42.49,26800.0,39.1447,39.1816,39.1447,39.1539,26800.0
2015-04-24 11:50:00,42.5,42.51,42.48,42.5,37100.0,39.1631,39.1724,39.1447,39.1631,37100.0
2015-04-24 12:00:00,42.49,42.5,42.48,42.49,10600.0,39.1539,39.1631,39.1447,39.1539,10600.0
2015-04-24 12:10:00,42.49,42.53,42.49,42.51,20200.0,39.1539,39.1908,39.1539,39.1724,20200.0
2015-04-24 12:20:00,42.51,42.55,42.51,42.52,18500.0,39.1724,39.2092,39.1724,39.1816,18500.0
2015-04-24 12:30:00,42.52,42.55,42.47,42.48,22400.0,39.1816,39.2092,39.1355,39.1447,22400.0
2015-04-24 12:40:00,42.47,42.48,42.45,42.46,7900.0,39.1355,39.1447,39.1171,39.1263,7900.0
2015-04-24 12:50:00,42.46,42.46,42.43,42.45,24600.0,39.1263,39.1263,39.0986,39.1171,24600.0
2015-04-24 13:00:00,42.45,42.5,42.45,42.47,58500.0,39.1171,39.1631,39.1171,39.1355,58500.0
2015-04-24 13:10:00,42.47,42.49,42.44,42.49,32700.0,39.1355,39.1539,39.1079,39.1539,32700.0
2015-04-24 13:20:00,42.48,42.54,42.47,42.54,22600.0,39.1447,39.2,39.1355,39.2,22600.0
2015-04-24 13:30:00,42.54,42.55,42.54,42.55,19300.0,39.2,39.2092,39.2,39.2092,19300.0
2015-04-24 13:40:00,42.54,42.56,42.51,42.51,267300.0,39.2,39.2184,39.1724,39.1724,267300.0
2015-04-24 13:50:00,42.5,42.53,42.46,42.53,28500.0,39.1631,39.1908,39.1263,39.1908,28500.0
2015-04-24 14:00:00,42.53,42.53,42.48,42.49,33400.0,39.1908,39.1908,39.1447,39.1539,33400.0
2015-04-24 14:10:00,42.5,42.51,42.48,42.49,11700.0,39.1631,39.1724,39.1447,39.1539,11700.0
2015-04-24 14:20:00,42.49,42.5,42.48,42.5,22800.0,39.1539,39.1631,39.1447,39.1631,22800.0
2015-04-24 14:30:00,42.5,42.52,42.48,42.52,69900.0,39.1631,39.1816,39.1447,39.1816,69900.0
2015-04-24 14:40:00,42.51,42.52,42.48,42.49,17900.0,39.1724,39.1816,39.1447,39.1539,17900.0
2015-04-24 14:50:00,42.49,42.5,42.45,42.5,64700.0,39.1539,39.1631,39.1171,39.1631,64700.0
2015-04-24 15:00:00,42.5,42.52,42.43,42.43,43400.0,39.1631,39.1816,39.0986,39.0986,43400.0
2015-04-24 15:10:00,42.43,42.45,42.42,42.42,40900.0,39.0986,39.1171,39.0894,39.0894,40900.0
2015-04-24 15:20:00,42.42,42.48,42.42,42.48,39000.0,39.0894,39.1447,39.0894,39.1447,39000.0
2015-04-24 15:30:00,42.48,42.51,42.47,42.51,47000.0,39.1447,39.1724,39.1355,39.1724,47000.0
2015-04-24 15:40:00,42.5,42.55,42.49,42.52,87300.0,39.1631,39.2092,39.1539,39.1816,87300.0
2015-04-24 15:50:00,42.52,42.54,42.48,42.5,131300.0,39.1816,39.2,39.1447,39.1631,131300.0
2015-04-27 09:30:00,42.74,42.77,42.35,42.42,66500.0,39.3843,39.4119,39.0249,39.0894,66500.0
2015-04-27 09:40:00,42.43,42.54,42.4,42.46,21000.0,39.0986,39.2,39.071,39.1263,21000.0
2015-04-27 09:50:00,42.46,42.5,42.45,42.47,41700.0,39.1263,39.1631,39.1171,39.1355,41700.0
2015-04-27 10:00:00,42.48,42.48,42.41,42.43,38900.0,39.1447,39.1447,39.0802,39.0986,38900.0
2015-04-27 10:10:00,42.44,42.52,42.43,42.51,33500.0,39.1079,39.1816,39.0986,39.1724,33500.0
2015-04-27 10:20:00,42.52,42.64,42.5,42.63,172400.0,39.1816,39.2922,39.1631,39.2829,172400.0
2015-04-27 10:30:00,42.62,42.74,42.61,42.65,104200.0,39.2737,39.3843,39.2645,39.3014,104200.0
2015-04-27 10:40:00,42.64,42.64,42.54,42.54,28500.0,39.2922,39.2922,39.2,39.2,28500.0
2015-04-27 10:50:00,42.53,42.54,42.41,42.42,16400.0,39.1908,39.2,39.0802,39.0894,16400.0
2015-04-27 11:00:00,42.42,42.46,42.4,42.45,23600.0,39.0894,39.1263,39.071,39.1171,23600.0
2015-04-27 11:10:00,42.45,42.56,42.45,42.56,25200.0,39.1171,39.2184,39.1171,39.2184,25200.0
2015-04-27 11:20:00,42.56,42.59,42.55,42.56,59100.0,39.2184,39.2461,39.2092,39.2184,59100.0
2015-04-27 11:30:00,42.56,42.63,42.55,42.55,29600.0,39.2184,39.2829,39.2092,39.2092,29600.0
2015-04-27 11:40:00,42.55,42.55,42.45,42.48,20400.0,39.2092,39.2092,39.1171,39.1447,20400.0
2015-04-27 11:50:00,42.46,42.47,42.4,42.4,18200.0,39.1263,39.1355,39.071,39.071,18200.0
2015-04-27 12:00:00,42.4,42.45,42.39,42.41,57600.0,39.071,39.1171,39.0618,39.0802,57600.0
2015-04-27 12:10:00,42.41,42.46,42.25,42.25,153100.0,39.0802,39.1263,38.9328,38.9328,153100.0
2015-04-27 12:20:00,42.22,42.31,42.21,42.29,21800.0,38.9051,38.9881,38.8959,38.9696,21800.0
2015-04-27 12:30:00,42.3,42.35,42.29,42.35,26800.0,38.9788,39.0249,38.9696,39.0249,26800.0
2015-04-27 12:40:00,42.34,42.39,42.27,42.27,45600.0,39.0157,39.0618,38.9512,38.9512,45600.0
2015-04-27 12:50:00,42.27,42.29,42.22,42.27,70000.0,38.9512,38.9696,38.9051,38.9512,70000.0
2015-04-27 13:00:00,42.28,42.32,42.25,42.26,15900.0,38.9604,38.9973,38.9328,38.942,15900.0
2015-04-27 13:10:00,42.26,42.27,42.19,42.21,9400.0,38.942,38.9512,38.8775,38.8959,9400.0
2015-04-27 13:20:00,42.2,42.25,42.18,42.25,17200.0,38.8867,38.9328,38.8683,38.9328,17200.0
2015-04-27 13:30:00,42.25,42.27,42.24,42.27,15300.0,38.9328,38.9512,38.9236,38.9512,15300.0
2015-04-27 13:40:00,42.27,42.27,42.25,42.25,11900.0,38.9512,38.9512,38.9328,38.9328,11900.0
2015-04-27 13:50:00,42.26,42.31,42.25,42.26,30400.0,38.942,38.9881,38.9328,38.942,30400.0
2015-04-27 14:00:00,42.26,42.27,42.22,42.22,13500.0,38.942,38.9512,38.9051,38.9051,13500.0
2015-04-27 14:10:00,42.21,42.22,42.17,42.19,13800.0,38.8959,38.9051,38.8591,38.8775,13800.0
2015-04-27 14:20:00,42.19,42.21,42.18,42.18,20700.0,38.8775,38.8959,38.8683,38.8683,20700.0
2015-04-27 14:30:00,42.18,42.19,42.11,42.12,15400.0,38.8683,38.8775,38.8038,38.813,15400.0
2015-04-27 14:40:00,42.12,42.17,42.11,42.14,13900.0,38.813,38.8591,38.8038,38.8314,13900.0
2015-04-27 14:50:00,42.14,42.15,42.11,42.13,18400.0,38.8314,38.8406,38.8038,38.8222,18400.0
2015-04-27 15:00:00,42.13,42.18,42.12,42.15,21300.0,38.8222,38.8683,38.813,38.8406,21300.0
2015-04-27 15:10:00,42.14,42.15,42.01,42.01,46800.0,38.8314,38.8406,38.7116,38.7116,46800.0
2015-04-27 15:20:00,42.01,42.03,41.98,41.99,72600.0,38.7116,38.73,38.684,38.6932,72600.0
2015-04-27 15:30:00,42.0,42.02,41.97,42.0,56800.0,38.7024,38.7208,38.6748,38.7024,56800.0
2015-04-27 15:40:00,42.0,42.01,41.97,42.0,81700.0,38.7024,38.7116,38.6748,38.7024,81700.0
2015-04-27 15:50:00,42.0,42.0,41.96,41.98,128200.0,38.7024,38.7024,38.6655,38.684,128200.0
2015-04-28 09:30:00,41.87,42.06,41.84,42.01,53400.0,38.5826,38.7577,38.555,38.7116,53400.0
2015-04-28 09:40:00,42.01,42.06,41.91,41.91,57700.0,38.7116,38.7577,38.6195,38.6195,57700.0
2015-04-28 09:50:00,41.92,42.01,41.85,41.85,38100.0,38.6287,38.7116,38.5642,38.5642,38100.0
2015-04-28 10:00:00,41.84,41.84,41.65,41.65,37100.0,38.555,38.555,38.3799,38.3799,37100.0
2015-04-28 10:10:00,41.65,41.69,41.57,41.64,40500.0,38.3799,38.4167,38.3062,38.3707,40500.0
2015-04-28 10:20:00,41.64,41.74,41.64,41.72,26700.0,38.3707,38.4628,38.3707,38.4444,26700.0
2015-04-28 10:30:00,41.72,41.89,41.69,41.86,20600.0,38.4444,38.601,38.4167,38.5734,20600.0
2015-04-28 10:40:00,41.86,41.94,41.86,41.93,19100.0,38.5734,38.6471,38.5734,38.6379,19100.0
2015-04-28 10:50:00,41.93,42.0,41.92,41.93,17100.0,38.6379,38.7024,38.6287,38.6379,17100.0
2015-04-28 11:00:00,41.94,42.06,41.94,42.03,13300.0,38.6471,38.7577,38.6471,38.73,13300.0
2015-04-28 11:10:00,42.03,42.09,41.98,42.08,72400.0,38.73,38.7853,38.684,38.7761,72400.0
2015-04-28 11:20:00,42.08,42.13,41.99,42.01,64600.0,38.7761,38.8222,38.6932,38.7116,64600.0
2015-04-28 11:30:00,42.0,42.09,41.99,42.05,77500.0,38.7024,38.7853,38.6932,38.7485,77500.0
2015-04-28 11:40:00,42.03,42.04,41.98,42.03,18300.0,38.73,38.7393,38.684,38.73,18300.0
2015-04-28 11:50:00,42.04,42.1,42.01,42.08,100300.0,38.7393,38.7946,38.7116,38.7761,100300.0
2015-04-28 12:00:00,42.08,42.16,42.03,42.12,83400.0,38.7761,38.8498,38.73,38.813,83400.0
2015-04-28 12:10:00,42.14,42.15,42.11,42.11,6400.0,38.8314,38.8406,38.8038,38.8038,6400.0
2015-04-28 12:20:00,42.11,42.16,42.08,42.14,83000.0,38.8038,38.8498,38.7761,38.8314,83000.0
2015-04-28 12:30:00,42.15,42.18,42.13,42.13,12000.0,38.8406,38.8683,38.8222,38.8222,12000.0
2015-04-28 12:40:00,42.14,42.17,42.13,42.16,8300.0,38.8314,38.8591,38.8222,38.8498,8300.0
2015-04-28 12:50:00,42.16,42.23,42.15,42.17,95300.0,38.8498,38.9143,38.8406,38.8591,95300.0
2015-04-28 13:00:00,42.17,42.21,42.16,42.19,5900.0,38.8591,38.8959,38.8498,38.8775,5900.0
2015-04-28 13:10:00,42.2,42.27,42.2,42.25,16000.0,38.8867,38.9512,38.8867,38.9328,16000.0
2015-04-28 13:20:00,42.25,42.31,42.19,42.21,63900.0,38.9328,38.9881,38.8775,38.8959,63900.0
2015-04-28 13:30:00,42.21,42.24,42.17,42.19,36900.0,38.8959,38.9236,38.8591,38.8775,36900.0
2015-04-28 13:40:00,42.19,42.21,42.13,42.2,19000.0,38.8775,38.8959,38.8222,38.8867,19000.0
2015-04-28 13:50:00,42.21,42.21,42.17,42.19,6000.0,38.8959,38.8959,38.8591,38.8775,6000.0
2015-04-28 14:00:00,42.18,42.18,42.13,42.17,18400.0,38.8683,38.8683,38.8222,38.8591,18400.0
2015-04-28 14:10:00,42.16,42.17,42.14,42.14,25400.0,38.8498,38.8591,38.8314,38.8314,25400.0
2015-04-28 14:20:00,42.13,42.15,42.08,42.14,37200.0,38.8222,38.8406,38.7761,38.8314,37200.0
2015-04-28 14:30:00,42.14,42.16,42.12,42.16,18500.0,38.8314,38.8498,38.813,38.8498,18500.0
2015-04-28 14:40:00,42.16,42.19,42.13,42.16,31600.0,38.8498,38.8775,38.8222,38.8498,31600.0
2015-04-28 14:50:00,42.17,42.2,42.14,42.15,20300.0,38.8591,38.8867,38.8314,38.8406,20300.0
2015-04-28 15:00:00,42.14,42.17,42.12,42.15,50300.0,38.8314,38.8591,38.813,38.8406,50300.0
2015-04-28 15:10:00,42.15,42.17,42.12,42.12,15800.0,38.8406,38.8591,38.813,38.813,15800.0
2015-04-28 15:20:00,42.12,42.16,42.12,42.16,25300.0,38.813,38.8498,38.813,38.8498,25300.0
2015-04-28 15:30:00,42.15,42.16,42.11,42.12,26600.0,38.8406,38.8498,38.8038,38.813,26600.0
2015-04-28 15:40:00,42.11,42.17,42.11,42.15,54800.0,38.8038,38.8591,38.8038,38.8406,54800.0
2015-04-28 15:50:00,42.15,42.19,42.14,42.18,90700.0,38.8406,38.8775,38.8314,38.8683,90700.0
2015-04-29 09:30:00,42.04,42.2,42.04,42.14,37400.0,38.7393,38.8867,38.7393,38.8314,37400.0
2015-04-29 09:40:00,42.16,42.18,42.1,42.14,33800.0,38.8498,38.8683,38.7946,38.8314,33800.0
2015-04-29 09:50:00,42.15,42.19,42.08,42.18,37700.0,38.8406,38.8775,38.7761,38.8683,37700.0
2015-04-29 10:00:00,42.17,42.19,41.98,42.0,39900.0,38.8591,38.8775,38.684,38.7024,39900.0
2015-04-29 10:10:00,42.0,42.04,41.97,41.99,34000.0,38.7024,38.7393,38.6748,38.6932,34000.0
2015-04-29 10:20:00,41.99,42.01,41.96,41.96,63800.0,38.6932,38.7116,38.6655,38.6655,63800.0
2015-04-29 10:30:00,41.96,42.03,41.96,42.0,31600.0,38.6655,38.73,38.6655,38.7024,31600.0
2015-04-29 10:40:00,42.01,42.06,41.99,42.0,28200.0,38.7116,38.7577,38.6932,38.7024,28200.0
2015-04-29 10:50:00,42.0,42.01,41.98,42.0,43100.0,38.7024,38.7116,38.684,38.7024,43100.0
2015-04-29 11:00:00,41.99,42.02,41.98,42.0,41200.0,38.6932,38.7208,38.684,38.7024,41200.0
2015-04-29 11:10:00,42.0,42.0,41.97,41.99,42800.0,38.7024,38.7024,38.6748,38.6932,42800.0
2015-04-29 11:20:00,41.99,42.0,41.83,41.83,71300.0,38.6932,38.7024,38.5457,38.5457,71300.0
2015-04-29 11:30:00,41.84,41.85,41.73,41.75,80700.0,38.555,38.5642,38.4536,38.472,80700.0
2015-04-29 11:40:00,41.76,41.76,41.7,41.71,44400.0,38.4812,38.4812,38.426,38.4352,44400.0
2015-04-29 11:50:00,41.71,41.75,41.71,41.71,54500.0,38.4352,38.472,38.4352,38.4352,54500.0
2015-04-29 12:00:00,41.72,41.74,41.63,41.63,59500.0,38.4444,38.4628,38.3615,38.3615,59500.0
2015-04-29 12:10:00,41.64,41.64,41.47,41.48,114900.0,38.3707,38.3707,38.214,38.2232,114900.0
2015-04-29 12:20:00,41.49,41.53,41.45,41.46,38100.0,38.2324,38.2693,38.1956,38.2048,38100.0
2015-04-29 12:30:00,41.47,41.52,41.44,41.49,31600.0,38.214,38.2601,38.1864,38.2324,31600.0
2015-04-29 12:40:00,41.5,41.59,41.47,41.59,36900.0,38.2417,38.3246,38.214,38.3246,36900.0
2015-04-29 12:50:00,41.59,41.61,41.52,41.61,33900.0,38.3246,38.343,38.2601,38.343,33900.0
2015-04-29 13:00:00,41.6,41.64,41.58,41.6,57500.0,38.3338,38.3707,38.3154,38.3338,57500.0
2015-04-29 13:10:00,41.61,41.75,41.6,41.74,56700.0,38.343,38.472,38.3338,38.4628,56700.0
2015-04-29 13:20:00,41.74,41.75,41.68,41.68,27900.0,38.4628,38.472,38.4075,38.4075,27900.0
2015-04-29 13:30:00,41.68,41.77,41.67,41.76,17500.0,38.4075,38.4905,38.3983,38.4812,17500.0
2015-04-29 13:40:00,41.76,41.79,41.72,41.78,17600.0,38.4812,38.5089,38.4444,38.4997,17600.0
2015-04-29 13:50:00,41.78,41.84,41.76,41.81,26900.0,38.4997,38.555,38.4812,38.5273,26900.0
2015-04-29 14:00:00,41.81,41.94,41.71,41.88,66700.0,38.5273,38.6471,38.4352,38.5918,66700.0
2015-04-29 14:10:00,41.88,41.98,41.85,41.96,62100.0,38.5918,38.684,38.5642,38.6655,62100.0
2015-04-29 14:20:00,41.97,42.01,41.91,41.96,30600.0,38.6748,38.7116,38.6195,38.6655,30600.0
2015-04-29 14:30:00,41.96,42.01,41.92,41.98,32300.0,38.6655,38.7116,38.6287,38.684,32300.0
2015-04-29 14:40:00,41.99,42.01,41.97,42.01,38900.0,38.6932,38.7116,38.6748,38.7116,38900.0
2015-04-29 14:50:00,42.0,42.01,41.95,41.99,27700.0,38.7024,38.7116,38.6563,38.6932,27700.0
2015-04-29 15:00:00,42.0,42.01,41.94,41.98,56000.0,38.7024,38.7116,38.6471,38.684,56000.0
2015-04-29 15:10:00,41.97,42.0,41.92,41.98,45600.0,38.6748,38.7024,38.6287,38.684,45600.0
2015-04-29 15:20:00,41.96,41.98,41.93,41.96,38200.0,38.6655,38.684,38.6379,38.6655,38200.0
2015-04-29 15:30:00,41.96,41.98,41.92,41.95,47700.0,38.6655,38.684,38.6287,38.6563,47700.0
2015-04-29 15:40:00,41.94,41.96,41.86,41.95,65200.0,38.6471,38.6655,38.5734,38.6563,65200.0
2015-04-29 15:50:00,41.95,41.99,41.91,41.95,146200.0,38.6563,38.6932,38.6195,38.6563,146200.0
2015-04-30 09:30:00,41.83,41.92,41.77,41.85,49300.0,38.5457,38.6287,38.4905,38.5642,49300.0
2015-04-30 09:40:00,41.85,41.94,41.73,41.73,47100.0,38.5642,38.6471,38.4536,38.4536,47100.0
2015-04-30 09:50:00,41.71,41.73,41.57,41.57,20100.0,38.4352,38.4536,38.3062,38.3062,20100.0
2015-04-30 10:00:00,41.55,41.56,41.42,41.53,51400.0,38.2877,38.2969,38.1679,38.2693,51400.0
2015-04-30 10:10:00,41.53,41.66,41.5,41.58,26400.0,38.2693,38.3891,38.2417,38.3154,26400.0
2015-04-30 10:20:00,41.57,41.59,41.44,41.47,27800.0,38.3062,38.3246,38.1864,38.214,27800.0
2015-04-30 10:30:00,41.48,41.64,41.46,41.6,24800.0,38.2232,38.3707,38.2048,38.3338,24800.0
2015-04-30 10:40:00,41.59,41.67,41.58,41.64,16000.0,38.3246,38.3983,38.3154,38.3707,16000.0
2015-04-30 10:50:00,41.65,41.69,41.58,41.67,18500.0,38.3799,38.4167,38.3154,38.3983,18500.0
2015-04-30 11:00:00,41.68,41.84,41.67,41.79,22900.0,38.4075,38.555,38.3983,38.5089,22900.0
2015-04-30 11:10:00,41.78,41.86,41.77,41.83,18100.0,38.4997,38.5734,38.4905,38.5457,18100.0
2015-04-30 11:20:00,41.83,41.83,41.71,41.72,30300.0,38.5457,38.5457,38.4352,38.4444,30300.0
2015-04-30 11:30:00,41.73,41.78,41.67,41.67,26100.0,38.4536,38.4997,38.3983,38.3983,26100.0
2015-04-30 11:40:00,41.68,41.71,41.67,41.71,16400.0,38.4075,38.4352,38.3983,38.4352,16400.0
2015-04-30 11:50:00,41.71,41.74,41.64,41.64,18100.0,38.4352,38.4628,38.3707,38.3707,18100.0
2015-04-30 12:00:00,41.64,41.68,41.61,41.63,15500.0,38.3707,38.4075,38.343,38.3615,15500.0
2015-04-30 12:10:00,41.63,41.7,41.62,41.69,14200.0,38.3615,38.426,38.3522,38.4167,14200.0
2015-04-30 12:20:00,41.69,41.69,41.61,41.62,14600.0,38.4167,38.4167,38.343,38.3522,14600.0
2015-04-30 12:30:00,41.61,41.68,41.6,41.62,15300.0,38.343,38.4075,38.3338,38.3522,15300.0
2015-04-30 12:40:00,41.63,41.65,41.57,41.58,23900.0,38.3615,38.3799,38.3062,38.3154,23900.0
2015-04-30 12:50:00,41.59,41.59,41.48,41.54,15400.0,38.3246,38.3246,38.2232,38.2785,15400.0
2015-04-30 13:00:00,41.55,41.63,41.55,41.62,15300.0,38.2877,38.3615,38.2877,38.3522,15300.0
2015-04-30 13:10:00,41.61,41.7,41.59,41.65,59300.0,38.343,38.426,38.3246,38.3799,59300.0
2015-04-30 13:20:00,41.65,41.66,41.57,41.59,10000.0,38.3799,38.3891,38.3062,38.3246,10000.0
2015-04-30 13:30:00,41.58,41.69,41.57,41.58,21500.0,38.3154,38.4167,38.3062,38.3154,21500.0
2015-04-30 13:40:00,41.59,41.6,41.52,41.52,28400.0,38.3246,38.3338,38.2601,38.2601,28400.0
2015-04-30 13:50:00,41.51,41.56,41.49,41.53,12100.0,38.2509,38.2969,38.2324,38.2693,12100.0
2015-04-30 14:00:00,41.53,41.54,41.46,41.46,27200.0,38.2693,38.2785,38.2048,38.2048,27200.0
2015-04-30 14:10:00,41.46,41.52,41.46,41.49,9000.0,38.2048,38.2601,38.2048,38.2324,9000.0
2015-04-30 14:20:00,41.49,41.5,41.37,41.37,32200.0,38.2324,38.2417,38.1219,38.1219,32200.0
2015-04-30 14:30:00,41.36,41.43,41.34,41.42,26200.0,38.1127,38.1772,38.0942,38.1679,26200.0
2015-04-30 14:40:00,41.43,41.45,41.31,41.35,37600.0,38.1772,38.1956,38.0666,38.1034,37600.0
2015-04-30 14:50:00,41.34,41.35,41.26,41.28,67800.0,38.0942,38.1034,38.0205,38.0389,67800.0
2015-04-30 15:00:00,41.28,41.29,41.15,41.15,92900.0,38.0389,38.0481,37.9191,37.9191,92900.0
2015-04-30 15:10:00,41.15,41.3,41.11,41.3,100600.0,37.9191,38.0574,37.8823,38.0574,100600.0
2015-04-30 15:20:00,41.3,41.36,41.19,41.25,76200.0,38.0574,38.1127,37.956,38.0113,76200.0
2015-04-30 15:30:00,41.25,41.36,41.22,41.33,41400.0,38.0113,38.1127,37.9836,38.085,41400.0
2015-04-30 15:40:00,41.33,41.36,41.27,41.35,73600.0,38.085,38.1127,38.0297,38.1034,73600.0
2015-04-30 15:50:00,41.35,41.37,41.32,41.36,94800.0,38.1034,38.1219,38.0758,38.1127,94800.0
2015-05-01 09:30:00,41.41,41.65,41.38,41.62,48000.0,38.1587,38.3799,38.1311,38.3522,48000.0
2015-05-01 09:40:00,41.63,41.65,41.47,41.48,39000.0,38.3615,38.3799,38.214,38.2232,39000.0
2015-05-01 09:50:00,41.47,41.48,41.35,41.4,14500.0,38.214,38.2232,38.1034,38.1495,14500.0
2015-05-01 10:00:00,41.36,41.49,41.35,41.39,13400.0,38.1127,38.2324,38.1034,38.1403,13400.0
2015-05-01 10:10:00,41.38,41.48,41.36,41.47,42400.0,38.1311,38.2232,38.1127,38.214,42400.0
2015-05-01 10:20:00,41.47,41.49,41.4,41.4,22900.0,38.214,38.2324,38.1495,38.1495,22900.0
2015-05-01 10:30:00,41.4,41.45,41.27,41.32,35900.0,38.1495,38.1956,38.0297,38.0758,35900.0
2015-05-01 10:40:00,41.33,41.36,41.24,41.33,29500.0,38.085,38.1127,38.0021,38.085,29500.0
2015-05-01 10:50:00,41.33,41.4,41.33,41.4,21400.0,38.085,38.1495,38.085,38.1495,21400.0
2015-05-01 11:00:00,41.41,41.53,41.41,41.5,34900.0,38.1587,38.2693,38.1587,38.2417,34900.0
2015-05-01 11:10:00,41.52,41.59,41.49,41.59,24300.0,38.2601,38.3246,38.2324,38.3246,24300.0
2015-05-01 11:20:00,41.6,41.61,41.54,41.6,24400.0,38.3338,38.343,38.2785,38.3338,24400.0
2015-05-01 11:30:00,41.6,41.67,41.59,41.6,90800.0,38.3338,38.3983,38.3246,38.3338,90800.0
2015-05-01 11:40:00,41.6,41.67,41.49,41.51,175900.0,38.3338,38.3983,38.2324,38.2509,175900.0
2015-05-01 11:50:00,41.5,41.54,41.49,41.51,79200.0,38.2417,38.2785,38.2324,38.2509,79200.0
2015-05-01 12:00:00,41.5,41.57,41.49,41.54,53100.0,38.2417,38.3062,38.2324,38.2785,53100.0
2015-05-01 12:10:00,41.54,41.64,41.54,41.63,15900.0,38.2785,38.3707,38.2785,38.3615,15900.0
2015-05-01 12:20:00,41.63,41.64,41.58,41.58,11600.0,38.3615,38.3707,38.3154,38.3154,11600.0
2015-05-01 12:30:00,41.6,41.67,41.59,41.67,26600.0,38.3338,38.3983,38.3246,38.3983,26600.0
2015-05-01 12:40:00,41.67,41.68,41.62,41.63,9300.0,38.3983,38.4075,38.3522,38.3615,9300.0
2015-05-01 12:50:00,41.63,41.74,41.59,41.72,36100.0,38.3615,38.4628,38.3246,38.4444,36100.0
2015-05-01 13:00:00,41.71,41.71,41.68,41.68,23800.0,38.4352,38.4352,38.4075,38.4075,23800.0
2015-05-01 13:10:00,41.69,41.73,41.68,41.69,24000.0,38.4167,38.4536,38.4075,38.4167,24000.0
2015-05-01 13:20:00,41.69,41.7,41.66,41.67,8400.0,38.4167,38.426,38.3891,38.3983,8400.0
2015-05-01 13:30:00,41.67,41.73,41.67,41.72,44000.0,38.3983,38.4536,38.3983,38.4444,44000.0
2015-05-01 13:40:00,41.71,41.72,41.69,41.7,46800.0,38.4352,38.4444,38.4167,38.426,46800.0
2015-05-01 13:50:00,41.71,41.82,41.7,41.77,28400.0,38.4352,38.5365,38.426,38.4905,28400.0
2015-05-01 14:00:00,41.78,41.89,41.77,41.88,110900.0,38.4997,38.601,38.4905,38.5918,110900.0
2015-05-01 14:10:00,41.88,41.88,41.84,41.86,28300.0,38.5918,38.5918,38.555,38.5734,28300.0
2015-05-01 14:20:00,41.86,41.93,41.84,41.92,19300.0,38.5734,38.6379,38.555,38.6287,19300.0
2015-05-01 14:30:00,41.93,41.93,41.85,41.89,9100.0,38.6379,38.6379,38.5642,38.601,9100.0
2015-05-01 14:40:00,41.89,41.9,41.86,41.89,15400.0,38.601,38.6103,38.5734,38.601,15400.0
2015-05-01 14:50:00,41.88,41.88,41.8,41.81,16100.0,38.5918,38.5918,38.5181,38.5273,16100.0
2015-05-01 15:00:00,41.82,41.86,41.81,41.84,17200.0,38.5365,38.5734,38.5273,38.555,17200.0
2015-05-01 15:10:00,41.84,41.89,41.84,41.89,14600.0,38.555,38.601,38.555,38.601,14600.0
2015-05-01 15:20:00,41.89,41.9,41.79,41.82,142100.0,38.601,38.6103,38.5089,38.5365,142100.0
2015-05-01 15:30:00,41.83,41.88,41.83,41.84,30700.0,38.5457,38.5918,38.5457,38.555,30700.0
2015-05-01 15:40:00,41.84,41.89,41.82,41.83,60300.0,38.555,38.601,38.5365,38.5457,60300.0
2015-05-01 15:50:00,41.84,41.85,41.78,41.81,187300.0,38.555,38.5642,38.4997,38.5273,187300.0
2015-05-04 09:30:00,41.88,41.95,41.83,41.87,28000.0,38.5918,38.6563,38.5457,38.5826,28000.0
2015-05-04 09:40:00,41.85,41.88,41.73,41.73,21100.0,38.5642,38.5918,38.4536,38.4536,21100.0
2015-05-04 09:50:00,41.73,41.84,41.73,41.8,29600.0,38.4536,38.555,38.4536,38.5181,29600.0
2015-05-04 10:00:00,41.8,41.81,41.71,41.72,20700.0,38.5181,38.5273,38.4352,38.4444,20700.0
2015-05-04 10:10:00,41.71,41.77,41.7,41.75,15400.0,38.4352,38.4905,38.426,38.472,15400.0
2015-05-04 10:20:00,41.74,41.84,41.72,41.82,27300.0,38.4628,38.555,38.4444,38.5365,27300.0
2015-05-04 10:30:00,41.83,41.87,41.8,41.8,15600.0,38.5457,38.5826,38.5181,38.5181,15600.0
2015-05-04 10:40:00,41.79,41.95,41.77,41.95,93500.0,38.5089,38.6563,38.4905,38.6563,93500.0
2015-05-04 10:50:00,41.94,41.98,41.9,41.91,31700.0,38.6471,38.684,38.6103,38.6195,31700.0
2015-05-04 11:00:00,41.93,41.96,41.92,41.94,21100.0,38.6379,38.6655,38.6287,38.6471,21100.0
2015-05-04 11:10:00,41.93,41.94,41.84,41.84,24900.0,38.6379,38.6471,38.555,38.555,24900.0
2015-05-04 11:20:00,41.84,41.87,41.8,41.82,19800.0,38.555,38.5826,38.5181,38.5365,19800.0
2015-05-04 11:30:00,41.81,41.82,41.79,41.81,9900.0,38.5273,38.5365,38.5089,38.5273,9900.0
2015-05-04 11:40:00,41.82,41.89,41.81,41.89,12700.0,38.5365,38.601,38.5273,38.601,12700.0
2015-05-04 11:50:00,41.88,41.93,41.83,41.93,12700.0,38.5918,38.6379,38.5457,38.6379,12700.0
2015-05-04 12:00:00,41.92,41.96,41.91,41.92,12800.0,38.6287,38.6655,38.6195,38.6287,12800.0
2015-05-04 12:10:00,41.93,41.98,41.92,41.98,31100.0,38.6379,38.684,38.6287,38.684,31100.0
2015-05-04 12:20:00,41.97,42.04,41.96,42.04,20500.0,38.6748,38.7393,38.6655,38.7393,20500.0
2015-05-04 12:30:00,42.04,42.06,41.98,42.05,49800.0,38.7393,38.7577,38.684,38.7485,49800.0
2015-05-04 12:40:00,42.04,42.07,42.02,42.02,20000.0,38.7393,38.7669,38.7208,38.7208,20000.0
2015-05-04 12:50:00,42.02,42.04,42.0,42.01,23400.0,38.7208,38.7393,38.7024,38.7116,23400.0
2015-05-04 13:00:00,42.01,42.04,41.95,41.97,13700.0,38.7116,38.7393,38.6563,38.6748,13700.0
2015-05-04 13:10:00,41.96,41.97,41.92,41.93,9600.0,38.6655,38.6748,38.6287,38.6379,9600.0
2015-05-04 13:20:00,41.94,41.94,41.88,41.9,7700.0,38.6471,38.6471,38.5918,38.6103,7700.0
2015-05-04 13:30:00,41.91,41.91,41.87,41.88,6700.0,38.6195,38.6195,38.5826,38.5918,6700.0
2015-05-04 13:40:00,41.89,41.91,41.88,41.89,10000.0,38.601,38.6195,38.5918,38.601,10000.0
2015-05-04 13:50:00,41.9,41.95,41.9,41.94,7500.0,38.6103,38.6563,38.6103,38.6471,7500.0
2015-05-04 14:00:00,41.95,41.98,41.94,41.98,14100.0,38.6563,38.684,38.6471,38.684,14100.0
2015-05-04 14:10:00,41.98,42.0,41.96,41.99,18200.0,38.684,38.7024,38.6655,38.6932,18200.0
2015-05-04 14:20:00,41.99,42.0,41.97,42.0,6300.0,38.6932,38.7024,38.6748,38.7024,6300.0
2015-05-04 14:30:00,41.99,42.04,41.98,42.01,13000.0,38.6932,38.7393,38.684,38.7116,13000.0
2015-05-04 14:40:00,42.02,42.05,42.01,42.04,10300.0,38.7208,38.7485,38.7116,38.7393,10300.0
2015-05-04 14:50:00,42.03,42.05,42.01,42.04,13600.0,38.73,38.7485,38.7116,38.7393,13600.0
2015-05-04 15:00:00,42.03,42.04,42.01,42.02,16700.0,38.73,38.7393,38.7116,38.7208,16700.0
2015-05-04 15:10:00,42.02,42.05,42.01,42.03,15400.0,38.7208,38.7485,38.7116,38.73,15400.0
2015-05-04 15:20:00,42.04,42.08,42.03,42.07,15300.0,38.7393,38.7761,38.73,38.7669,15300.0
2015-05-04 15:30:00,42.06,42.08,42.03,42.05,32500.0,38.7577,38.7761,38.73,38.7485,32500.0
2015-05-04 15:40:00,42.04,42.05,41.99,42.0,43000.0,38.7393,38.7485,38.6932,38.7024,43000.0
2015-05-04 15:50:00,42.0,42.02,41.93,41.95,137700.0,38.7024,38.7208,38.6379,38.6563,137700.0
2015-05-05 09:30:00,41.72,41.77,41.64,41.67,53300.0,38.4444,38.4905,38.3707,38.3983,53300.0
2015-05-05 09:40:00,41.66,41.76,41.57,41.69,21500.0,38.3891,38.4812,38.3062,38.4167,21500.0
2015-05-05 09:50:00,41.69,41.7,41.59,41.62,9100.0,38.4167,38.426,38.3246,38.3522,9100.0
2015-05-05 10:00:00,41.62,41.63,41.51,41.63,9200.0,38.3522,38.3615,38.2509,38.3615,9200.0
2015-05-05 10:10:00,41.62,41.64,41.56,41.57,24400.0,38.3522,38.3707,38.2969,38.3062,24400.0
2015-05-05 10:20:00,41.58,41.77,41.57,41.71,36000.0,38.3154,38.4905,38.3062,38.4352,36000.0
2015-05-05 10:30:00,41.71,41.77,41.71,41.73,21700.0,38.4352,38.4905,38.4352,38.4536,21700.0
2015-05-05 10:40:00,41.72,41.85,41.69,41.83,16300.0,38.4444,38.5642,38.4167,38.5457,16300.0
2015-05-05 10:50:00,41.83,41.83,41.72,41.72,15000.0,38.5457,38.5457,38.4444,38.4444,15000.0
2015-05-05 11:00:00,41.72,41.73,41.57,41.6,61800.0,38.4444,38.4536,38.3062,38.3338,61800.0
2015-05-05 11:10:00,41.59,41.63,41.57,41.61,20600.0,38.3246,38.3615,38.3062,38.343,20600.0
2015-05-05 11:20:00,41.6,41.61,41.51,41.52,19000.0,38.3338,38.343,38.2509,38.2601,19000.0
2015-05-05 11:30:00,41.52,41.59,41.51,41.58,14200.0,38.2601,38.3246,38.2509,38.3154,14200.0
2015-05-05 11:40:00,41.57,41.66,41.57,41.62,13300.0,38.3062,38.3891,38.3062,38.3522,13300.0
2015-05-05 11:50:00,41.62,41.63,41.56,41.63,7100.0,38.3522,38.3615,38.2969,38.3615,7100.0
2015-05-05 12:00:00,41.66,41.66,41.6,41.66,7500.0,38.3891,38.3891,38.3338,38.3891,7500.0
2015-05-05 12:10:00,41.65,41.69,41.64,41.68,8200.0,38.3799,38.4167,38.3707,38.4075,8200.0
2015-05-05 12:20:00,41.68,41.7,41.65,41.68,12700.0,38.4075,38.426,38.3799,38.4075,12700.0
2015-05-05 12:30:00,41.67,41.7,41.63,41.67,17000.0,38.3983,38.426,38.3615,38.3983,17000.0
2015-05-05 12:40:00,41.67,41.68,41.63,41.65,20500.0,38.3983,38.4075,38.3615,38.3799,20500.0
2015-05-05 12:50:00,41.65,41.66,41.59,41.59,11200.0,38.3799,38.3891,38.3246,38.3246,11200.0
2015-05-05 13:00:00,41.59,41.61,41.54,41.54,6600.0,38.3246,38.343,38.2785,38.2785,6600.0
2015-05-05 13:10:00,41.54,41.55,41.48,41.48,12700.0,38.2785,38.2877,38.2232,38.2232,12700.0
2015-05-05 13:20:00,41.48,41.55,41.45,41.53,10700.0,38.2232,38.2877,38.1956,38.2693,10700.0
2015-05-05 13:30:00,41.52,41.6,41.52,41.59,11700.0,38.2601,38.3338,38.2601,38.3246,11700.0
2015-05-05 13:40:00,41.59,41.59,41.53,41.55,31000.0,38.3246,38.3246,38.2693,38.2877,31000.0
2015-05-05 13:50:00,41.56,41.58,41.51,41.56,12500.0,38.2969,38.3154,38.2509,38.2969,12500.0
2015-05-05 14:00:00,41.54,41.56,41.49,41.54,14300.0,38.2785,38.2969,38.2324,38.2785,14300.0
2015-05-05 14:10:00,41.54,41.6,41.54,41.6,25000.0,38.2785,38.3338,38.2785,38.3338,25000.0
2015-05-05 14:20:00,41.6,41.62,41.56,41.57,30900.0,38.3338,38.3522,38.2969,38.3062,30900.0
2015-05-05 14:30:00,41.57,41.61,41.55,41.57,20700.0,38.3062,38.343,38.2877,38.3062,20700.0
2015-05-05 14:40:00,41.55,41.55,41.49,41.51,23300.0,38.2877,38.2877,38.2324,38.2509,23300.0
2015-05-05 14:50:00,41.5,41.52,41.46,41.51,24100.0,38.2417,38.2601,38.2048,38.2509,24100.0
2015-05-05 15:00:00,41.5,41.53,41.49,41.5,59200.0,38.2417,38.2693,38.2324,38.2417,59200.0
2015-05-05 15:10:00,41.49,41.55,41.49,41.54,32600.0,38.2324,38.2877,38.2324,38.2785,32600.0
2015-05-05 15:20:00,41.54,41.57,41.51,41.57,49200.0,38.2785,38.3062,38.2509,38.3062,49200.0
2015-05-05 15:30:00,41.56,41.65,41.56,41.62,55100.0,38.2969,38.3799,38.2969,38.3522,55100.0
2015-05-05 15:40:00,41.62,41.64,41.59,41.63,63400.0,38.3522,38.3707,38.3246,38.3615,63400.0
2015-05-05 15:50:00,41.62,41.63,41.57,41.58,139500.0,38.3522,38.3615,38.3062,38.3154,139500.0
2015-05-06 09:30:00,41.86,41.86,41.65,41.65,18500.0,38.5734,38.5734,38.3799,38.3799,18500.0
2015-05-06 09:40:00,41.59,41.64,41.51,41.56,12800.0,38.3246,38.3707,38.2509,38.2969,12800.0
2015-05-06 09:50:00,41.54,41.6,41.48,41.57,13700.0,38.2785,38.3338,38.2232,38.3062,13700.0
2015-05-06 10:00:00,41.57,41.59,41.43,41.46,6400.0,38.3062,38.3246,38.1772,38.2048,6400.0
2015-05-06 10:10:00,41.43,41.57,41.42,41.53,15300.0,38.1772,38.3062,38.1679,38.2693,15300.0
2015-05-06 10:20:00,41.58,41.6,41.49,41.56,11300.0,38.3154,38.3338,38.2324,38.2969,11300.0
2015-05-06 10:30:00,41.59,41.59,41.5,41.56,9400.0,38.3246,38.3246,38.2417,38.2969,9400.0
2015-05-06 10:40:00,41.59,41.76,41.57,41.74,21500.0,38.3246,38.4812,38.3062,38.4628,21500.0
2015-05-06 10:50:00,41.73,41.75,41.69,41.7,7000.0,38.4536,38.472,38.4167,38.426,7000.0
2015-05-06 11:00:00,41.7,41.71,41.59,41.59,10400.0,38.426,38.4352,38.3246,38.3246,10400.0
2015-05-06 11:10:00,41.59,41.6,41.5,41.54,14000.0,38.3246,38.3338,38.2417,38.2785,14000.0
2015-05-06 11:20:00,41.54,41.57,41.51,41.55,16800.0,38.2785,38.3062,38.2509,38.2877,16800.0
2015-05-06 11:30:00,41.55,41.6,41.55,41.58,13500.0,38.2877,38.3338,38.2877,38.3154,13500.0
2015-05-06 11:40:00,41.58,41.7,41.58,41.64,21900.0,38.3154,38.426,38.3154,38.3707,21900.0
2015-05-06 11:50:00,41.65,41.67,41.6,41.63,9300.0,38.3799,38.3983,38.3338,38.3615,9300.0
2015-05-06 12:00:00,41.64,41.64,41.56,41.57,10900.0,38.3707,38.3707,38.2969,38.3062,10900.0
2015-05-06 12:10:00,41.58,41.66,41.57,41.66,28700.0,38.3154,38.3891,38.3062,38.3891,28700.0
2015-05-06 12:20:00,41.66,41.68,41.63,41.64,9100.0,38.3891,38.4075,38.3615,38.3707,9100.0
2015-05-06 12:30:00,41.62,41.64,41.59,41.62,9500.0,38.3522,38.3707,38.3246,38.3522,9500.0
2015-05-06 12:40:00,41.61,41.62,41.56,41.61,10500.0,38.343,38.3522,38.2969,38.343,10500.0
2015-05-06 12:50:00,41.6,41.6,41.53,41.54,10600.0,38.3338,38.3338,38.2693,38.2785,10600.0
2015-05-06 13:00:00,41.55,41.57,41.52,41.55,14900.0,38.2877,38.3062,38.2601,38.2877,14900.0
2015-05-06 13:10:00,41.54,41.59,41.54,41.59,10600.0,38.2785,38.3246,38.2785,38.3246,10600.0
2015-05-06 13:20:00,41.59,41.61,41.54,41.56,9500.0,38.3246,38.343,38.2785,38.2969,9500.0
2015-05-06 13:30:00,41.55,41.55,41.48,41.52,11600.0,38.2877,38.2877,38.2232,38.2601,11600.0
2015-05-06 13:40:00,41.52,41.52,41.46,41.49,13800.0,38.2601,38.2601,38.2048,38.2324,13800.0
2015-05-06 13:50:00,41.48,41.48,41.43,41.46,8800.0,38.2232,38.2232,38.1772,38.2048,8800.0
2015-05-06 14:00:00,41.46,41.49,41.45,41.49,11700.0,38.2048,38.2324,38.1956,38.2324,11700.0
2015-05-06 14:10:00,41.48,41.51,41.42,41.5,10700.0,38.2232,38.2509,38.1679,38.2417,10700.0
2015-05-06 14:20:00,41.49,41.51,41.45,41.47,20700.0,38.2324,38.2509,38.1956,38.214,20700.0
2015-05-06 14:30:00,41.47,41.47,41.37,41.39,20500.0,38.214,38.214,38.1219,38.1403,20500.0
2015-05-06 14:40:00,41.39,41.43,41.36,41.43,32700.0,38.1403,38.1772,38.1127,38.1772,32700.0
2015-05-06 14:50:00,41.43,41.47,41.41,41.45,13700.0,38.1772,38.214,38.1587,38.1956,13700.0
2015-05-06 15:00:00,41.45,41.5,41.43,41.5,18800.0,38.1956,38.2417,38.1772,38.2417,18800.0
2015-05-06 15:10:00,41.49,41.5,41.43,41.44,37000.0,38.2324,38.2417,38.1772,38.1864,37000.0
2015-05-06 15:20:00,41.44,41.54,41.43,41.53,23200.0,38.1864,38.2785,38.1772,38.2693,23200.0
2015-05-06 15:30:00,41.53,41.55,41.46,41.54,37600.0,38.2693,38.2877,38.2048,38.2785,37600.0
2015-05-06 15:40:00,41.53,41.56,41.46,41.49,43200.0,38.2693,38.2969,38.2048,38.2324,43200.0
2015-05-06 15:50:00,41.49,41.59,41.48,41.59,139200.0,38.2324,38.3246,38.2232,38.3246,139200.0
2015-05-07 09:30:00,41.59,41.74,41.36,41.59,35600.0,38.3246,38.4628,38.1127,38.3246,35600.0
2015-05-07 09:40:00,41.65,41.75,41.58,41.67,9500.0,38.3799,38.472,38.3154,38.3983,9500.0
2015-05-07 09:50:00,41.66,41.68,41.46,41.48,29400.0,38.3891,38.4075,38.2048,38.2232,29400.0
2015-05-07 10:00:00,41.49,41.56,41.39,41.47,25300.0,38.2324,38.2969,38.1403,38.214,25300.0
2015-05-07 10:10:00,41.48,41.53,41.43,41.46,13800.0,38.2232,38.2693,38.1772,38.2048,13800.0
2015-05-07 10:20:00,41.45,41.48,41.37,41.4,15400.0,38.1956,38.2232,38.1219,38.1495,15400.0
2015-05-07 10:30:00,41.37,41.44,41.31,41.44,11700.0,38.1219,38.1864,38.0666,38.1864,11700.0
2015-05-07 10:40:00,41.45,41.63,41.45,41.59,17500.0,38.1956,38.3615,38.1956,38.3246,17500.0
2015-05-07 10:50:00,41.57,41.66,41.57,41.64,5300.0,38.3062,38.3891,38.3062,38.3707,5300.0
2015-05-07 11:00:00,41.63,41.66,41.61,41.63,7200.0,38.3615,38.3891,38.343,38.3615,7200.0
2015-05-07 11:10:00,41.62,41.68,41.62,41.67,8600.0,38.3522,38.4075,38.3522,38.3983,8600.0
2015-05-07 11:20:00,41.68,41.74,41.68,41.72,37200.0,38.4075,38.4628,38.4075,38.4444,37200.0
2015-05-07 11:30:00,41.72,41.73,41.67,41.68,6900.0,38.4444,38.4536,38.3983,38.4075,6900.0
2015-05-07 11:40:00,41.68,41.71,41.65,41.68,9300.0,38.4075,38.4352,38.3799,38.4075,9300.0
2015-05-07 11:50:00,41.67,41.69,41.66,41.68,5400.0,38.3983,38.4167,38.3891,38.4075,5400.0
2015-05-07 12:00:00,41.67,41.68,41.65,41.65,7100.0,38.3983,38.4075,38.3799,38.3799,7100.0
2015-05-07 12:10:00,41.65,41.72,41.65,41.72,6900.0,38.3799,38.4444,38.3799,38.4444,6900.0
2015-05-07 12:20:00,41.73,41.75,41.69,41.71,21900.0,38.4536,38.472,38.4167,38.4352,21900.0
2015-05-07 12:30:00,41.71,41.81,41.71,41.79,15400.0,38.4352,38.5273,38.4352,38.5089,15400.0
2015-05-07 12:40:00,41.8,41.82,41.78,41.8,7700.0,38.5181,38.5365,38.4997,38.5181,7700.0
2015-05-07 12:50:00,41.8,41.81,41.77,41.8,8300.0,38.5181,38.5273,38.4905,38.5181,8300.0
2015-05-07 13:00:00,41.79,41.85,41.79,41.81,15200.0,38.5089,38.5642,38.5089,38.5273,15200.0
2015-05-07 13:10:00,41.81,41.85,41.8,41.84,27100.0,38.5273,38.5642,38.5181,38.555,27100.0
2015-05-07 13:20:00,41.84,41.84,41.81,41.82,22300.0,38.555,38.555,38.5273,38.5365,22300.0
2015-05-07 13:30:00,41.81,41.84,41.8,41.82,11600.0,38.5273,38.555,38.5181,38.5365,11600.0
2015-05-07 13:40:00,41.82,41.83,41.79,41.79,12500.0,38.5365,38.5457,38.5089,38.5089,12500.0
2015-05-07 13:50:00,41.8,41.8,41.75,41.76,11700.0,38.5181,38.5181,38.472,38.4812,11700.0
2015-05-07 14:00:00,41.75,41.78,41.74,41.78,9700.0,38.472,38.4997,38.4628,38.4997,9700.0
2015-05-07 14:10:00,41.77,41.81,41.77,41.81,8100.0,38.4905,38.5273,38.4905,38.5273,8100.0
2015-05-07 14:20:00,41.8,41.83,41.8,41.83,9400.0,38.5181,38.5457,38.5181,38.5457,9400.0
2015-05-07 14:30:00,41.82,41.83,41.8,41.8,12200.0,38.5365,38.5457,38.5181,38.5181,12200.0
2015-05-07 14:40:00,41.8,41.81,41.77,41.77,15400.0,38.5181,38.5273,38.4905,38.4905,15400.0
2015-05-07 14:50:00,41.77,41.8,41.76,41.8,14500.0,38.4905,38.5181,38.4812,38.5181,14500.0
2015-05-07 15:00:00,41.79,41.83,41.78,41.79,24100.0,38.5089,38.5457,38.4997,38.5089,24100.0
2015-05-07 15:10:00,41.79,41.8,41.72,41.75,33000.0,38.5089,38.5181,38.4444,38.472,33000.0
2015-05-07 15:20:00,41.74,41.77,41.71,41.74,26800.0,38.4628,38.4905,38.4352,38.4628,26800.0
2015-05-07 15:30:00,41.74,41.79,41.73,41.78,45700.0,38.4628,38.5089,38.4536,38.4997,45700.0
2015-05-07 15:40:00,41.78,41.8,41.77,41.79,66100.0,38.4997,38.5181,38.4905,38.5089,66100.0
2015-05-07 15:50:00,41.8,41.84,41.78,41.79,126400.0,38.5181,38.555,38.4997,38.5089,126400.0
2015-05-08 09:30:00,42.23,42.46,42.21,42.39,32300.0,38.9143,39.1263,38.8959,39.0618,32300.0
2015-05-08 09:40:00,42.37,42.5,42.37,42.39,23200.0,39.0434,39.1631,39.0434,39.0618,23200.0
2015-05-08 09:50:00,42.4,42.41,42.33,42.41,15300.0,39.071,39.0802,39.0065,39.0802,15300.0
2015-05-08 10:00:00,42.41,42.5,42.41,42.48,13900.0,39.0802,39.1631,39.0802,39.1447,13900.0
2015-05-08 10:10:00,42.48,42.52,42.45,42.47,18000.0,39.1447,39.1816,39.1171,39.1355,18000.0
2015-05-08 10:20:00,42.47,42.52,42.47,42.51,20400.0,39.1355,39.1816,39.1355,39.1724,20400.0
2015-05-08 10:30:00,42.52,42.53,42.5,42.52,22100.0,39.1816,39.1908,39.1631,39.1816,22100.0
2015-05-08 10:40:00,42.52,42.52,42.43,42.44,27500.0,39.1816,39.1816,39.0986,39.1079,27500.0
2015-05-08 10:50:00,42.44,42.48,42.41,42.41,19400.0,39.1079,39.1447,39.0802,39.0802,19400.0
2015-05-08 11:00:00,42.41,42.42,42.36,42.39,20100.0,39.0802,39.0894,39.0341,39.0618,20100.0
2015-05-08 11:10:00,42.39,42.44,42.37,42.43,12500.0,39.0618,39.1079,39.0434,39.0986,12500.0
2015-05-08 11:20:00,42.43,42.45,42.41,42.42,13200.0,39.0986,39.1171,39.0802,39.0894,13200.0
2015-05-08 11:30:00,42.42,42.45,42.41,42.44,9500.0,39.0894,39.1171,39.0802,39.1079,9500.0
2015-05-08 11:40:00,42.44,42.5,42.43,42.5,14600.0,39.1079,39.1631,39.0986,39.1631,14600.0
2015-05-08 11:50:00,42.5,42.51,42.47,42.51,19500.0,39.1631,39.1724,39.1355,39.1724,19500.0
2015-05-08 12:00:00,42.51,42.53,42.47,42.48,39400.0,39.1724,39.1908,39.1355,39.1447,39400.0
2015-05-08 12:10:00,42.48,42.48,42.43,42.44,17600.0,39.1447,39.1447,39.0986,39.1079,17600.0
2015-05-08 12:20:00,42.43,42.46,42.42,42.44,14900.0,39.0986,39.1263,39.0894,39.1079,14900.0
2015-05-08 12:30:00,42.45,42.46,42.4,42.4,16000.0,39.1171,39.1263,39.071,39.071,16000.0
2015-05-08 12:40:00,42.4,42.4,42.37,42.38,15300.0,39.071,39.071,39.0434,39.0526,15300.0
2015-05-08 12:50:00,42.39,42.39,42.35,42.38,9300.0,39.0618,39.0618,39.0249,39.0526,9300.0
2015-05-08 13:00:00,42.38,42.38,42.31,42.34,13700.0,39.0526,39.0526,38.9881,39.0157,13700.0
2015-05-08 13:10:00,42.34,42.38,42.34,42.38,8200.0,39.0157,39.0526,39.0157,39.0526,8200.0
2015-05-08 13:20:00,42.38,42.38,42.34,42.36,10000.0,39.0526,39.0526,39.0157,39.0341,10000.0
2015-05-08 13:30:00,42.36,42.38,42.34,42.36,8100.0,39.0341,39.0526,39.0157,39.0341,8100.0
2015-05-08 13:40:00,42.35,42.38,42.35,42.38,6900.0,39.0249,39.0526,39.0249,39.0526,6900.0
2015-05-08 13:50:00,42.38,42.39,42.36,42.39,9600.0,39.0526,39.0618,39.0341,39.0618,9600.0
2015-05-08 14:00:00,42.38,42.41,42.37,42.39,11300.0,39.0526,39.0802,39.0434,39.0618,11300.0
2015-05-08 14:10:00,42.4,42.42,42.39,42.42,5900.0,39.071,39.0894,39.0618,39.0894,5900.0
2015-05-08 14:20:00,42.41,42.43,42.41,42.43,9000.0,39.0802,39.0986,39.0802,39.0986,9000.0
2015-05-08 14:30:00,42.43,42.46,42.42,42.45,21900.0,39.0986,39.1263,39.0894,39.1171,21900.0
2015-05-08 14:40:00,42.46,42.49,42.45,42.48,19900.0,39.1263,39.1539,39.1171,39.1447,19900.0
2015-05-08 14:50:00,42.48,42.49,42.45,42.49,24700.0,39.1447,39.1539,39.1171,39.1539,24700.0
2015-05-08 15:00:00,42.5,42.5,42.46,42.47,38800.0,39.1631,39.1631,39.1263,39.1355,38800.0
2015-05-08 15:10:00,42.48,42.5,42.46,42.46,40700.0,39.1447,39.1631,39.1263,39.1263,40700.0
2015-05-08 15:20:00,42.47,42.48,42.43,42.44,29000.0,39.1355,39.1447,39.0986,39.1079,29000.0
2015-05-08 15:30:00,42.44,42.51,42.43,42.51,40600.0,39.1079,39.1724,39.0986,39.1724,40600.0
2015-05-08 15:40:00,42.51,42.52,42.49,42.52,50900.0,39.1724,39.1816,39.1539,39.1816,50900.0
2015-05-08 15:50:00,42.52,42.52,42.48,42.49,121000.0,39.1816,39.1816,39.1447,39.1539,121000.0
2015-05-11 09:30:00,42.39,42.58,42.39,42.49,33900.0,39.0618,39.2369,39.0618,39.1539,33900.0
2015-05-11 09:40:00,42.48,42.59,42.48,42.57,8900.0,39.1447,39.2461,39.1447,39.2276,8900.0
2015-05-11 09:50:00,42.56,42.61,42.48,42.52,20500.0,39.2184,39.2645,39.1447,39.1816,20500.0
2015-05-11 10:00:00,42.52,42.61,42.51,42.58,10500.0,39.1816,39.2645,39.1724,39.2369,10500.0
2015-05-11 10:10:00,42.59,42.64,42.58,42.61,13500.0,39.2461,39.2922,39.2369,39.2645,13500.0
2015-05-11 10:20:00,42.61,42.65,42.58,42.58,17000.0,39.2645,39.3014,39.2369,39.2369,17000.0
2015-05-11 10:30:00,42.58,42.58,42.49,42.52,17100.0,39.2369,39.2369,39.1539,39.1816,17100.0
2015-05-11 10:40:00,42.51,42.64,42.5,42.62,12700.0,39.1724,39.2922,39.1631,39.2737,12700.0
2015-05-11 10:50:00,42.62,42.65,42.6,42.63,14000.0,39.2737,39.3014,39.2553,39.2829,14000.0
2015-05-11 11:00:00,42.62,42.62,42.54,42.59,11300.0,39.2737,39.2737,39.2,39.2461,11300.0
2015-05-11 11:10:00,42.6,42.67,42.6,42.67,16700.0,39.2553,39.3198,39.2553,39.3198,16700.0
2015-05-11 11:20:00,42.67,42.68,42.61,42.64,28600.0,39.3198,39.329,39.2645,39.2922,28600.0
2015-05-11 11:30:00,42.64,42.68,42.63,42.68,11200.0,39.2922,39.329,39.2829,39.329,11200.0
2015-05-11 11:40:00,42.67,42.7,42.65,42.67,8900.0,39.3198,39.3474,39.3014,39.3198,8900.0
2015-05-11 11:50:00,42.68,42.72,42.68,42.7,17900.0,39.329,39.3659,39.329,39.3474,17900.0
2015-05-11 12:00:00,42.7,42.71,42.59,42.59,25900.0,39.3474,39.3567,39.2461,39.2461,25900.0
2015-05-11 12:10:00,42.6,42.63,42.59,42.6,11100.0,39.2553,39.2829,39.2461,39.2553,11100.0
2015-05-11 12:20:00,42.6,42.6,42.56,42.59,20400.0,39.2553,39.2553,39.2184,39.2461,20400.0
2015-05-11 12:30:00,42.59,42.62,42.57,42.59,12900.0,39.2461,39.2737,39.2276,39.2461,12900.0
2015-05-11 12:40:00,42.59,42.62,42.59,42.61,82000.0,39.2461,39.2737,39.2461,39.2645,82000.0
2015-05-11 12:50:00,42.62,42.67,42.61,42.65,11300.0,39.2737,39.3198,39.2645,39.3014,11300.0
2015-05-11 13:00:00,42.65,42.71,42.65,42.71,9100.0,39.3014,39.3567,39.3014,39.3567,9100.0
2015-05-11 13:10:00,42.71,42.76,42.71,42.73,11100.0,39.3567,39.4027,39.3567,39.3751,11100.0
2015-05-11 13:20:00,42.73,42.78,42.73,42.78,11100.0,39.3751,39.4212,39.3751,39.4212,11100.0
2015-05-11 13:30:00,42.78,42.82,42.77,42.81,25600.0,39.4212,39.458,39.4119,39.4488,25600.0
2015-05-11 13:40:00,42.82,42.83,42.81,42.82,16300.0,39.458,39.4672,39.4488,39.458,16300.0
2015-05-11 13:50:00,42.82,42.83,42.75,42.75,20700.0,39.458,39.4672,39.3935,39.3935,20700.0
2015-05-11 14:00:00,42.75,42.75,42.72,42.73,21300.0,39.3935,39.3935,39.3659,39.3751,21300.0
2015-05-11 14:10:00,42.73,42.75,42.71,42.72,11400.0,39.3751,39.3935,39.3567,39.3659,11400.0
2015-05-11 14:20:00,42.72,42.74,42.71,42.71,13200.0,39.3659,39.3843,39.3567,39.3567,13200.0
2015-05-11 14:30:00,42.71,42.72,42.67,42.68,13100.0,39.3567,39.3659,39.3198,39.329,13100.0
2015-05-11 14:40:00,42.67,42.71,42.65,42.66,15200.0,39.3198,39.3567,39.3014,39.3106,15200.0
2015-05-11 14:50:00,42.67,42.67,42.61,42.66,17000.0,39.3198,39.3198,39.2645,39.3106,17000.0
2015-05-11 15:00:00,42.65,42.71,42.64,42.7,31800.0,39.3014,39.3567,39.2922,39.3474,31800.0
2015-05-11 15:10:00,42.71,42.71,42.68,42.68,20300.0,39.3567,39.3567,39.329,39.329,20300.0
2015-05-11 15:20:00,42.68,42.7,42.67,42.7,24900.0,39.329,39.3474,39.3198,39.3474,24900.0
2015-05-11 15:30:00,42.7,42.71,42.65,42.67,31400.0,39.3474,39.3567,39.3014,39.3198,31400.0
2015-05-11 15:40:00,42.68,42.68,42.62,42.62,44600.0,39.329,39.329,39.2737,39.2737,44600.0
2015-05-11 15:50:00,42.63,42.66,42.61,42.61,74000.0,39.2829,39.3106,39.2645,39.2645,74000.0
2015-05-12 09:30:00,42.36,42.5,41.83,41.86,99700.0,39.0341,39.1631,38.5457,38.5734,99700.0
2015-05-12 09:40:00,41.85,41.85,41.62,41.69,43100.0,38.5642,38.5642,38.3522,38.4167,43100.0
2015-05-12 09:50:00,41.65,41.71,41.62,41.64,46000.0,38.3799,38.4352,38.3522,38.3707,46000.0
2015-05-12 10:00:00,41.63,41.89,41.5,41.84,73600.0,38.3615,38.601,38.2417,38.555,73600.0
2015-05-12 10:10:00,41.84,41.85,41.74,41.75,31600.0,38.555,38.5642,38.4628,38.472,31600.0
2015-05-12 10:20:00,41.76,41.78,41.57,41.57,88600.0,38.4812,38.4997,38.3062,38.3062,88600.0
2015-05-12 10:30:00,41.58,41.8,41.57,41.8,36800.0,38.3154,38.5181,38.3062,38.5181,36800.0
2015-05-12 10:40:00,41.82,41.91,41.78,41.79,66700.0,38.5365,38.6195,38.4997,38.5089,66700.0
2015-05-12 10:50:00,41.79,41.79,41.68,41.68,42400.0,38.5089,38.5089,38.4075,38.4075,42400.0
2015-05-12 11:00:00,41.69,41.82,41.64,41.78,52400.0,38.4167,38.5365,38.3707,38.4997,52400.0
2015-05-12 11:10:00,41.79,41.8,41.62,41.63,74200.0,38.5089,38.5181,38.3522,38.3615,74200.0
2015-05-12 11:20:00,41.64,41.72,41.63,41.72,42600.0,38.3707,38.4444,38.3615,38.4444,42600.0
2015-05-12 11:30:00,41.71,41.82,41.7,41.82,115300.0,38.4352,38.5365,38.426,38.5365,115300.0
2015-05-12 11:40:00,41.82,41.86,41.79,41.8,50100.0,38.5365,38.5734,38.5089,38.5181,50100.0
2015-05-12 11:50:00,41.8,41.83,41.75,41.77,61200.0,38.5181,38.5457,38.472,38.4905,61200.0
2015-05-12 12:00:00,41.78,41.83,41.75,41.75,19800.0,38.4997,38.5457,38.472,38.472,19800.0
2015-05-12 12:10:00,41.75,41.81,41.75,41.77,25700.0,38.472,38.5273,38.472,38.4905,25700.0
2015-05-12 12:20:00,41.78,41.81,41.77,41.77,11500.0,38.4997,38.5273,38.4905,38.4905,11500.0
2015-05-12 12:30:00,41.78,41.84,41.75,41.84,29700.0,38.4997,38.555,38.472,38.555,29700.0
2015-05-12 12:40:00,41.84,41.86,41.83,41.84,12800.0,38.555,38.5734,38.5457,38.555,12800.0
2015-05-12 12:50:00,41.84,41.86,41.79,41.79,31200.0,38.555,38.5734,38.5089,38.5089,31200.0
2015-05-12 13:00:00,41.79,41.81,41.77,41.81,38400.0,38.5089,38.5273,38.4905,38.5273,38400.0
2015-05-12 13:10:00,41.82,41.9,41.81,41.86,22600.0,38.5365,38.6103,38.5273,38.5734,22600.0
2015-05-12 13:20:00,41.86,41.89,41.83,41.85,28200.0,38.5734,38.601,38.5457,38.5642,28200.0
2015-05-12 13:30:00,41.84,41.88,41.82,41.85,16100.0,38.555,38.5918,38.5365,38.5642,16100.0
2015-05-12 13:40:00,41.84,41.85,41.76,41.79,22000.0,38.555,38.5642,38.4812,38.5089,22000.0
2015-05-12 13:50:00,41.79,41.85,41.79,41.8,24500.0,38.5089,38.5642,38.5089,38.5181,24500.0
2015-05-12 14:00:00,41.81,41.83,41.79,41.8,45100.0,38.5273,38.5457,38.5089,38.5181,45100.0
2015-05-12 14:10:00,41.8,41.8,41.75,41.8,23700.0,38.5181,38.5181,38.472,38.5181,23700.0
2015-05-12 14:20:00,41.79,41.82,41.77,41.8,41700.0,38.5089,38.5365,38.4905,38.5181,41700.0
2015-05-12 14:30:00,41.81,41.88,41.81,41.84,23000.0,38.5273,38.5918,38.5273,38.555,23000.0
2015-05-12 14:40:00,41.84,41.85,41.79,41.83,81400.0,38.555,38.5642,38.5089,38.5457,81400.0
2015-05-12 14:50:00,41.83,41.85,41.73,41.74,51600.0,38.5457,38.5642,38.4536,38.4628,51600.0
2015-05-12 15:00:00,41.76,41.84,41.76,41.84,37200.0,38.4812,38.555,38.4812,38.555,37200.0
2015-05-12 15:10:00,41.84,41.92,41.83,41.92,53700.0,38.555,38.6287,38.5457,38.6287,53700.0
2015-05-12 15:20:00,41.92,42.02,41.91,41.98,95800.0,38.6287,38.7208,38.6195,38.684,95800.0
2015-05-12 15:30:00,41.97,42.02,41.93,41.96,91400.0,38.6748,38.7208,38.6379,38.6655,91400.0
2015-05-12 15:40:00,41.95,41.97,41.9,41.95,69300.0,38.6563,38.6748,38.6103,38.6563,69300.0
2015-05-12 15:50:00,41.95,42.01,41.9,41.92,135500.0,38.6563,38.7116,38.6103,38.6287,135500.0
2015-05-13 09:30:00,42.05,42.29,42.04,42.18,40400.0,38.7485,38.9696,38.7393,38.8683,40400.0
2015-05-13 09:40:00,42.15,42.39,42.12,42.26,104900.0,38.8406,39.0618,38.813,38.942,104900.0
2015-05-13 09:50:00,42.27,42.27,41.97,41.98,38400.0,38.9512,38.9512,38.6748,38.684,38400.0
2015-05-13 10:00:00,41.98,42.02,41.95,42.0,16700.0,38.684,38.7208,38.6563,38.7024,16700.0
2015-05-13 10:10:00,41.99,42.0,41.88,41.9,40200.0,38.6932,38.7024,38.5918,38.6103,40200.0
2015-05-13 10:20:00,41.89,42.0,41.88,41.93,18900.0,38.601,38.7024,38.5918,38.6379,18900.0
2015-05-13 10:30:00,41.93,41.93,41.82,41.88,34000.0,38.6379,38.6379,38.5365,38.5918,34000.0
2015-05-13 10:40:00,41.88,41.92,41.84,41.89,19000.0,38.5918,38.6287,38.555,38.601,19000.0
2015-05-13 10:50:00,41.88,41.89,41.73,41.73,40800.0,38.5918,38.601,38.4536,38.4536,40800.0
2015-05-13 11:00:00,41.73,41.82,41.73,41.8,19400.0,38.4536,38.5365,38.4536,38.5181,19400.0
2015-05-13 11:10:00,41.81,41.86,41.77,41.8,32100.0,38.5273,38.5734,38.4905,38.5181,32100.0
2015-05-13 11:20:00,41.8,41.83,41.76,41.77,12300.0,38.5181,38.5457,38.4812,38.4905,12300.0
2015-05-13 11:30:00,41.77,41.82,41.73,41.8,30100.0,38.4905,38.5365,38.4536,38.5181,30100.0
2015-05-13 11:40:00,41.81,41.84,41.79,41.8,22700.0,38.5273,38.555,38.5089,38.5181,22700.0
2015-05-13 11:50:00,41.8,41.81,41.74,41.75,17100.0,38.5181,38.5273,38.4628,38.472,17100.0
2015-05-13 12:00:00,41.76,41.81,41.75,41.76,29600.0,38.4812,38.5273,38.472,38.4812,29600.0
2015-05-13 12:10:00,41.77,41.82,41.77,41.8,26700.0,38.4905,38.5365,38.4905,38.5181,26700.0
2015-05-13 12:20:00,41.8,41.81,41.72,41.78,19100.0,38.5181,38.5273,38.4444,38.4997,19100.0
2015-05-13 12:30:00,41.77,41.85,41.75,41.83,98900.0,38.4905,38.5642,38.472,38.5457,98900.0
2015-05-13 12:40:00,41.83,41.91,41.83,41.89,37800.0,38.5457,38.6195,38.5457,38.601,37800.0
2015-05-13 12:50:00,41.9,41.96,41.89,41.96,13400.0,38.6103,38.6655,38.601,38.6655,13400.0
2015-05-13 13:00:00,41.96,42.0,41.94,41.94,22200.0,38.6655,38.7024,38.6471,38.6471,22200.0
2015-05-13 13:10:00,41.95,41.95,41.89,41.9,28300.0,38.6563,38.6563,38.601,38.6103,28300.0
2015-05-13 13:20:00,41.9,41.91,41.86,41.9,19600.0,38.6103,38.6195,38.5734,38.6103,19600.0
2015-05-13 13:30:00,41.9,41.92,41.88,41.89,14900.0,38.6103,38.6287,38.5918,38.601,14900.0
2015-05-13 13:40:00,41.9,41.94,41.89,41.9,40000.0,38.6103,38.6471,38.601,38.6103,40000.0
2015-05-13 13:50:00,41.91,41.97,41.88,41.96,37800.0,38.6195,38.6748,38.5918,38.6655,37800.0
2015-05-13 14:00:00,41.96,41.96,41.9,41.94,23300.0,38.6655,38.6655,38.6103,38.6471,23300.0
2015-05-13 14:10:00,41.94,41.98,41.93,41.97,27900.0,38.6471,38.684,38.6379,38.6748,27900.0
2015-05-13 14:20:00,41.96,42.03,41.96,42.02,27100.0,38.6655,38.73,38.6655,38.7208,27100.0
2015-05-13 14:30:00,42.02,42.03,42.0,42.02,23200.0,38.7208,38.73,38.7024,38.7208,23200.0
2015-05-13 14:40:00,42.01,42.04,42.0,42.0,23600.0,38.7116,38.7393,38.7024,38.7024,23600.0
2015-05-13 14:50:00,42.0,42.01,41.8,41.88,98200.0,38.7024,38.7116,38.5181,38.5918,98200.0
2015-05-13 15:00:00,41.88,41.89,41.83,41.84,54900.0,38.5918,38.601,38.5457,38.555,54900.0
2015-05-13 15:10:00,41.85,41.85,41.83,41.84,61100.0,38.5642,38.5642,38.5457,38.555,61100.0
2015-05-13 15:20:00,41.84,41.89,41.78,41.79,103500.0,38.555,38.601,38.4997,38.5089,103500.0
2015-05-13 15:30:00,41.78,41.79,41.72,41.73,81700.0,38.4997,38.5089,38.4444,38.4536,81700.0
2015-05-13 15:40:00,41.73,41.8,41.71,41.79,144800.0,38.4536,38.5181,38.4352,38.5089,144800.0
2015-05-13 15:50:00,41.8,41.83,41.79,41.8,214600.0,38.5181,38.5457,38.5089,38.5181,214600.0
2015-05-14 09:30:00,42.18,42.23,42.01,42.11,39700.0,38.8683,38.9143,38.7116,38.8038,39700.0
2015-05-14 09:40:00,42.04,42.07,41.94,41.94,11100.0,38.7393,38.7669,38.6471,38.6471,11100.0
2015-05-14 09:50:00,41.95,42.0,41.92,41.92,11300.0,38.6563,38.7024,38.6287,38.6287,11300.0
2015-05-14 10:00:00,41.92,42.06,41.88,42.04,9600.0,38.6287,38.7577,38.5918,38.7393,9600.0
2015-05-14 10:10:00,42.05,42.09,42.02,42.04,11200.0,38.7485,38.7853,38.7208,38.7393,11200.0
2015-05-14 10:20:00,42.05,42.05,42.0,42.02,15700.0,38.7485,38.7485,38.7024,38.7208,15700.0
2015-05-14 10:30:00,42.02,42.02,41.96,41.98,64500.0,38.7208,38.7208,38.6655,38.684,64500.0
2015-05-14 10:40:00,41.98,42.03,41.95,41.99,45200.0,38.684,38.73,38.6563,38.6932,45200.0
2015-05-14 10:50:00,41.98,42.0,41.95,41.98,34200.0,38.684,38.7024,38.6563,38.684,34200.0
2015-05-14 11:00:00,41.97,41.99,41.97,41.98,35300.0,38.6748,38.6932,38.6748,38.684,35300.0
2015-05-14 11:10:00,41.97,41.98,41.93,41.93,25500.0,38.6748,38.684,38.6379,38.6379,25500.0
2015-05-14 11:20:00,41.93,41.94,41.92,41.94,13600.0,38.6379,38.6471,38.6287,38.6471,13600.0
2015-05-14 11:30:00,41.94,41.96,41.92,41.92,19900.0,38.6471,38.6655,38.6287,38.6287,19900.0
2015-05-14 11:40:00,41.93,41.93,41.89,41.92,27100.0,38.6379,38.6379,38.601,38.6287,27100.0
2015-05-14 11:50:00,41.92,41.94,41.87,41.89,55200.0,38.6287,38.6471,38.5826,38.601,55200.0
2015-05-14 12:00:00,41.9,41.93,41.88,41.89,11300.0,38.6103,38.6379,38.5918,38.601,11300.0
2015-05-14 12:10:00,41.89,41.9,41.87,41.9,28500.0,38.601,38.6103,38.5826,38.6103,28500.0
2015-05-14 12:20:00,41.9,41.91,41.89,41.89,29600.0,38.6103,38.6195,38.601,38.601,29600.0
2015-05-14 12:30:00,41.9,41.91,41.89,41.89,33000.0,38.6103,38.6195,38.601,38.601,33000.0
2015-05-14 12:40:00,41.9,41.91,41.89,41.9,29200.0,38.6103,38.6195,38.601,38.6103,29200.0
2015-05-14 12:50:00,41.91,41.95,41.9,41.94,37300.0,38.6195,38.6563,38.6103,38.6471,37300.0
2015-05-14 13:00:00,41.95,41.95,41.92,41.93,44700.0,38.6563,38.6563,38.6287,38.6379,44700.0
2015-05-14 13:10:00,41.93,41.93,41.9,41.91,18600.0,38.6379,38.6379,38.6103,38.6195,18600.0
2015-05-14 13:20:00,41.92,41.93,41.91,41.93,40200.0,38.6287,38.6379,38.6195,38.6379,40200.0
2015-05-14 13:30:00,41.93,42.0,41.92,41.99,67700.0,38.6379,38.7024,38.6287,38.6932,67700.0
2015-05-14 13:40:00,41.99,41.99,41.96,41.96,30400.0,38.6932,38.6932,38.6655,38.6655,30400.0
2015-05-14 13:50:00,41.96,41.98,41.96,41.97,29900.0,38.6655,38.684,38.6655,38.6748,29900.0
2015-05-14 14:00:00,41.98,41.99,41.96,41.99,39800.0,38.684,38.6932,38.6655,38.6932,39800.0
2015-05-14 14:10:00,41.98,42.0,41.98,41.99,38700.0,38.684,38.7024,38.684,38.6932,38700.0
2015-05-14 14:20:00,42.0,42.04,41.98,41.99,211700.0,38.7024,38.7393,38.684,38.6932,211700.0
2015-05-14 14:30:00,41.99,42.02,41.97,42.0,266400.0,38.6932,38.7208,38.6748,38.7024,266400.0
2015-05-14 14:40:00,42.0,42.01,41.99,42.01,108800.0,38.7024,38.7116,38.6932,38.7116,108800.0
2015-05-14 14:50:00,42.0,42.06,41.99,42.05,70300.0,38.7024,38.7577,38.6932,38.7485,70300.0
2015-05-14 15:00:00,42.06,42.08,42.02,42.03,145300.0,38.7577,38.7761,38.7208,38.73,145300.0
2015-05-14 15:10:00,42.02,42.07,42.02,42.06,84300.0,38.7208,38.7669,38.7208,38.7577,84300.0
2015-05-14 15:20:00,42.06,42.07,42.03,42.05,153200.0,38.7577,38.7669,38.73,38.7485,153200.0
2015-05-14 15:30:00,42.04,42.06,42.04,42.05,113300.0,38.7393,38.7577,38.7393,38.7485,113300.0
2015-05-14 15:40:00,42.05,42.06,42.04,42.05,145600.0,38.7485,38.7577,38.7393,38.7485,145600.0
2015-05-14 15:50:00,42.05,42.1,42.04,42.04,386300.0,38.7485,38.7946,38.7393,38.7393,386300.0
2015-05-15 09:30:00,42.14,42.26,42.08,42.11,99600.0,38.8314,38.942,38.7761,38.8038,99600.0
2015-05-15 09:40:00,42.12,42.14,42.02,42.09,22200.0,38.813,38.8314,38.7208,38.7853,22200.0
2015-05-15 09:50:00,42.09,42.1,42.0,42.05,31700.0,38.7853,38.7946,38.7024,38.7485,31700.0
2015-05-15 10:00:00,42.05,42.11,42.0,42.07,30500.0,38.7485,38.8038,38.7024,38.7669,30500.0
2015-05-15 10:10:00,42.08,42.11,42.03,42.06,24000.0,38.7761,38.8038,38.73,38.7577,24000.0
2015-05-15 10:20:00,42.06,42.14,42.04,42.12,20300.0,38.7577,38.8314,38.7393,38.813,20300.0
2015-05-15 10:30:00,42.12,42.17,42.05,42.17,24500.0,38.813,38.8591,38.7485,38.8591,24500.0
2015-05-15 10:40:00,42.17,42.17,42.09,42.1,46700.0,38.8591,38.8591,38.7853,38.7946,46700.0
2015-05-15 10:50:00,42.1,42.1,42.07,42.07,10800.0,38.7946,38.7946,38.7669,38.7669,10800.0
2015-05-15 11:00:00,42.08,42.1,42.07,42.1,28400.0,38.7761,38.7946,38.7669,38.7946,28400.0
2015-05-15 11:10:00,42.1,42.12,42.05,42.07,363200.0,38.7946,38.813,38.7485,38.7669,363200.0
2015-05-15 11:20:00,42.07,42.12,42.05,42.1,146500.0,38.7669,38.813,38.7485,38.7946,146500.0
2015-05-15 11:30:00,42.09,42.14,42.09,42.14,77300.0,38.7853,38.8314,38.7853,38.8314,77300.0
2015-05-15 11:40:00,42.14,42.21,42.13,42.13,46800.0,38.8314,38.8959,38.8222,38.8222,46800.0
2015-05-15 11:50:00,42.12,42.12,42.05,42.08,26700.0,38.813,38.813,38.7485,38.7761,26700.0
2015-05-15 12:00:00,42.09,42.1,42.05,42.07,13400.0,38.7853,38.7946,38.7485,38.7669,13400.0
2015-05-15 12:10:00,42.07,42.11,42.07,42.09,20500.0,38.7669,38.8038,38.7669,38.7853,20500.0
2015-05-15 12:20:00,42.1,42.11,42.09,42.09,18200.0,38.7946,38.8038,38.7853,38.7853,18200.0
2015-05-15 12:30:00,42.1,42.11,42.09,42.09,19100.0,38.7946,38.8038,38.7853,38.7853,19100.0
2015-05-15 12:40:00,42.1,42.11,42.09,42.1,24400.0,38.7946,38.8038,38.7853,38.7946,24400.0
2015-05-15 12:50:00,42.1,42.1,42.09,42.09,21200.0,38.7946,38.7946,38.7853,38.7853,21200.0
2015-05-15 13:00:00,42.09,42.12,42.08,42.09,24200.0,38.7853,38.813,38.7761,38.7853,24200.0
2015-05-15 13:10:00,42.08,42.1,42.07,42.07,31900.0,38.7761,38.7946,38.7669,38.7669,31900.0
2015-05-15 13:20:00,42.08,42.1,42.07,42.09,15700.0,38.7761,38.7946,38.7669,38.7853,15700.0
2015-05-15 13:30:00,42.09,42.1,42.07,42.07,14500.0,38.7853,38.7946,38.7669,38.7669,14500.0
2015-05-15 13:40:00,42.07,42.08,42.06,42.07,23000.0,38.7669,38.7761,38.7577,38.7669,23000.0
2015-05-15 13:50:00,42.07,42.08,42.06,42.07,12900.0,38.7669,38.7761,38.7577,38.7669,12900.0
2015-05-15 14:00:00,42.06,42.08,42.06,42.07,19100.0,38.7577,38.7761,38.7577,38.7669,19100.0
2015-05-15 14:10:00,42.07,42.07,42.06,42.07,12300.0,38.7669,38.7669,38.7577,38.7669,12300.0
2015-05-15 14:20:00,42.07,42.07,42.06,42.07,16400.0,38.7669,38.7669,38.7577,38.7669,16400.0
2015-05-15 14:30:00,42.07,42.09,42.06,42.06,30300.0,38.7669,38.7853,38.7577,38.7577,30300.0
2015-05-15 14:40:00,42.06,42.08,42.04,42.05,33600.0,38.7577,38.7761,38.7393,38.7485,33600.0
2015-05-15 14:50:00,42.05,42.08,42.04,42.06,22000.0,38.7485,38.7761,38.7393,38.7577,22000.0
2015-05-15 15:00:00,42.05,42.06,42.04,42.04,42300.0,38.7485,38.7577,38.7393,38.7393,42300.0
2015-05-15 15:10:00,42.05,42.07,42.01,42.02,57100.0,38.7485,38.7669,38.7116,38.7208,57100.0
2015-05-15 15:20:00,42.02,42.05,42.02,42.03,29800.0,38.7208,38.7485,38.7208,38.73,29800.0
2015-05-15 15:30:00,42.03,42.04,41.99,42.0,86700.0,38.73,38.7393,38.6932,38.7024,86700.0
2015-05-15 15:40:00,42.0,42.03,41.99,42.02,129100.0,38.7024,38.73,38.6932,38.7208,129100.0
2015-05-15 15:50:00,42.03,42.07,42.0,42.05,221600.0,38.73,38.7669,38.7024,38.7485,221600.0
2015-05-18 09:30:00,42.05,42.31,42.05,42.3,58900.0,38.7485,38.9881,38.7485,38.9788,58900.0
2015-05-18 09:40:00,42.31,42.33,42.19,42.21,37200.0,38.9881,39.0065,38.8775,38.8959,37200.0
2015-05-18 09:50:00,42.2,42.24,42.15,42.16,12700.0,38.8867,38.9236,38.8406,38.8498,12700.0
2015-05-18 10:00:00,42.16,42.23,42.16,42.2,51000.0,38.8498,38.9143,38.8498,38.8867,51000.0
2015-05-18 10:10:00,42.21,42.22,42.15,42.18,32000.0,38.8959,38.9051,38.8406,38.8683,32000.0
2015-05-18 10:20:00,42.17,42.2,42.17,42.19,18800.0,38.8591,38.8867,38.8591,38.8775,18800.0
2015-05-18 10:30:00,42.2,42.42,42.2,42.4,116800.0,38.8867,39.0894,38.8867,39.071,116800.0
2015-05-18 10:40:00,42.41,42.45,42.39,42.43,58500.0,39.0802,39.1171,39.0618,39.0986,58500.0
2015-05-18 10:50:00,42.44,42.44,42.37,42.44,98300.0,39.1079,39.1079,39.0434,39.1079,98300.0
2015-05-18 11:00:00,42.45,42.48,42.44,42.45,30400.0,39.1171,39.1447,39.1079,39.1171,30400.0
2015-05-18 11:10:00,42.46,42.5,42.45,42.49,33300.0,39.1263,39.1631,39.1171,39.1539,33300.0
2015-05-18 11:20:00,42.5,42.55,42.49,42.54,45500.0,39.1631,39.2092,39.1539,39.2,45500.0
2015-05-18 11:30:00,42.55,42.56,42.53,42.55,42100.0,39.2092,39.2184,39.1908,39.2092,42100.0
2015-05-18 11:40:00,42.55,42.59,42.54,42.54,29400.0,39.2092,39.2461,39.2,39.2,29400.0
2015-05-18 11:50:00,42.54,42.55,42.5,42.51,80500.0,39.2,39.2092,39.1631,39.1724,80500.0
2015-05-18 12:00:00,42.51,42.67,42.51,42.63,69000.0,39.1724,39.3198,39.1724,39.2829,69000.0
2015-05-18 12:10:00,42.63,42.65,42.61,42.63,35900.0,39.2829,39.3014,39.2645,39.2829,35900.0
2015-05-18 12:20:00,42.63,42.65,42.62,42.65,55600.0,39.2829,39.3014,39.2737,39.3014,55600.0
2015-05-18 12:30:00,42.65,42.67,42.59,42.61,32600.0,39.3014,39.3198,39.2461,39.2645,32600.0
2015-05-18 12:40:00,42.62,42.7,42.61,42.69,38300.0,39.2737,39.3474,39.2645,39.3382,38300.0
2015-05-18 12:50:00,42.69,42.7,42.61,42.62,21700.0,39.3382,39.3474,39.2645,39.2737,21700.0
2015-05-18 13:00:00,42.62,42.64,42.61,42.63,25500.0,39.2737,39.2922,39.2645,39.2829,25500.0
2015-05-18 13:10:00,42.63,42.63,42.55,42.55,18200.0,39.2829,39.2829,39.2092,39.2092,18200.0
2015-05-18 13:20:00,42.55,42.57,42.52,42.54,35200.0,39.2092,39.2276,39.1816,39.2,35200.0
2015-05-18 13:30:00,42.55,42.66,42.55,42.66,18800.0,39.2092,39.3106,39.2092,39.3106,18800.0
2015-05-18 13:40:00,42.66,42.67,42.58,42.59,21100.0,39.3106,39.3198,39.2369,39.2461,21100.0
2015-05-18 13:50:00,42.6,42.62,42.59,42.6,15700.0,39.2553,39.2737,39.2461,39.2553,15700.0
2015-05-18 14:00:00,42.6,42.68,42.6,42.65,38700.0,39.2553,39.329,39.2553,39.3014,38700.0
2015-05-18 14:10:00,42.65,42.7,42.62,42.62,15100.0,39.3014,39.3474,39.2737,39.2737,15100.0
2015-05-18 14:20:00,42.62,42.63,42.59,42.6,23700.0,39.2737,39.2829,39.2461,39.2553,23700.0
2015-05-18 14:30:00,42.6,42.62,42.59,42.59,18900.0,39.2553,39.2737,39.2461,39.2461,18900.0
2015-05-18 14:40:00,42.59,42.62,42.59,42.61,29400.0,39.2461,39.2737,39.2461,39.2645,29400.0
2015-05-18 14:50:00,42.62,42.63,42.59,42.61,33900.0,39.2737,39.2829,39.2461,39.2645,33900.0
2015-05-18 15:00:00,42.62,42.68,42.6,42.62,62000.0,39.2737,39.329,39.2553,39.2737,62000.0
2015-05-18 15:10:00,42.63,42.68,42.62,42.66,32700.0,39.2829,39.329,39.2737,39.3106,32700.0
2015-05-18 15:20:00,42.65,42.66,42.62,42.63,49100.0,39.3014,39.3106,39.2737,39.2829,49100.0
2015-05-18 15:30:00,42.64,42.67,42.62,42.67,48600.0,39.2922,39.3198,39.2737,39.3198,48600.0
2015-05-18 15:40:00,42.67,42.7,42.66,42.66,54400.0,39.3198,39.3474,39.3106,39.3106,54400.0
2015-05-18 15:50:00,42.66,42.69,42.59,42.62,200600.0,39.3106,39.3382,39.2461,39.2737,200600.0
2015-05-19 09:30:00,41.57,42.4,41.5,41.82,490000.0,38.3062,39.071,38.2417,38.5365,490000.0
2015-05-19 09:40:00,41.84,42.5,41.84,42.21,301700.0,38.555,39.1631,38.555,38.8959,301700.0
2015-05-19 09:50:00,42.25,42.53,42.04,42.49,215200.0,38.9328,39.1908,38.7393,39.1539,215200.0
2015-05-19 10:00:00,42.45,42.56,42.28,42.49,130700.0,39.1171,39.2184,38.9604,39.1539,130700.0
2015-05-19 10:10:00,42.5,42.74,42.48,42.52,149000.0,39.1631,39.3843,39.1447,39.1816,149000.0
2015-05-19 10:20:00,42.53,42.78,42.51,42.68,191700.0,39.1908,39.4212,39.1724,39.329,191700.0
2015-05-19 10:30:00,42.68,42.75,42.6,42.74,384200.0,39.329,39.3935,39.2553,39.3843,384200.0
2015-05-19 10:40:00,42.73,42.75,42.54,42.68,149400.0,39.3751,39.3935,39.2,39.329,149400.0
2015-05-19 10:50:00,42.69,42.71,42.61,42.7,191300.0,39.3382,39.3567,39.2645,39.3474,191300.0
2015-05-19 11:00:00,42.7,42.71,42.37,42.57,175200.0,39.3474,39.3567,39.0434,39.2276,175200.0
2015-05-19 11:10:00,42.58,42.63,42.55,42.6,199700.0,39.2369,39.2829,39.2092,39.2553,199700.0
2015-05-19 11:20:00,42.6,42.66,42.54,42.55,113900.0,39.2553,39.3106,39.2,39.2092,113900.0
2015-05-19 11:30:00,42.54,42.61,42.53,42.6,73200.0,39.2,39.2645,39.1908,39.2553,73200.0
2015-05-19 11:40:00,42.6,42.66,42.59,42.65,72400.0,39.2553,39.3106,39.2461,39.3014,72400.0
2015-05-19 11:50:00,42.64,42.66,42.52,42.57,110400.0,39.2922,39.3106,39.1816,39.2276,110400.0
2015-05-19 12:00:00,42.57,42.6,42.55,42.6,62400.0,39.2276,39.2553,39.2092,39.2553,62400.0
2015-05-19 12:10:00,42.59,42.6,42.5,42.52,41800.0,39.2461,39.2553,39.1631,39.1816,41800.0
2015-05-19 12:20:00,42.52,42.59,42.47,42.52,68200.0,39.1816,39.2461,39.1355,39.1816,68200.0
2015-05-19 12:30:00,42.52,42.66,42.52,42.59,66500.0,39.1816,39.3106,39.1816,39.2461,66500.0
2015-05-19 12:40:00,42.59,42.66,42.59,42.65,44800.0,39.2461,39.3106,39.2461,39.3014,44800.0
2015-05-19 12:50:00,42.65,42.65,42.59,42.59,58800.0,39.3014,39.3014,39.2461,39.2461,58800.0
2015-05-19 13:00:00,42.59,42.66,42.59,42.62,51800.0,39.2461,39.3106,39.2461,39.2737,51800.0
2015-05-19 13:10:00,42.62,42.65,42.61,42.64,27400.0,39.2737,39.3014,39.2645,39.2922,27400.0
2015-05-19 13:20:00,42.64,42.66,42.62,42.65,32600.0,39.2922,39.3106,39.2737,39.3014,32600.0
2015-05-19 13:30:00,42.65,42.83,42.65,42.74,105300.0,39.3014,39.4672,39.3014,39.3843,105300.0
2015-05-19 13:40:00,42.75,42.81,42.66,42.69,48800.0,39.3935,39.4488,39.3106,39.3382,48800.0
2015-05-19 13:50:00,42.68,42.75,42.67,42.73,33700.0,39.329,39.3935,39.3198,39.3751,33700.0
2015-05-19 14:00:00,42.73,42.73,42.55,42.55,44200.0,39.3751,39.3751,39.2092,39.2092,44200.0
2015-05-19 14:10:00,42.55,42.57,42.49,42.5,60200.0,39.2092,39.2276,39.1539,39.1631,60200.0
2015-05-19 14:20:00,42.51,42.51,42.39,42.39,66100.0,39.1724,39.1724,39.0618,39.0618,66100.0
2015-05-19 14:30:00,42.39,42.41,42.3,42.32,96600.0,39.0618,39.0802,38.9788,38.9973,96600.0
2015-05-19 14:40:00,42.32,42.34,42.26,42.28,85600.0,38.9973,39.0157,38.942,38.9604,85600.0
2015-05-19 14:50:00,42.28,42.28,42.19,42.23,99200.0,38.9604,38.9604,38.8775,38.9143,99200.0
2015-05-19 15:00:00,42.22,42.38,42.18,42.24,182800.0,38.9051,39.0526,38.8683,38.9236,182800.0
2015-05-19 15:10:00,42.24,42.24,42.14,42.22,75200.0,38.9236,38.9236,38.8314,38.9051,75200.0
2015-05-19 15:20:00,42.22,42.31,42.21,42.24,90500.0,38.9051,38.9881,38.8959,38.9236,90500.0
2015-05-19 15:30:00,42.25,42.3,42.23,42.29,94100.0,38.9328,38.9788,38.9143,38.9696,94100.0
2015-05-19 15:40:00,42.28,42.29,42.21,42.26,145200.0,38.9604,38.9696,38.8959,38.942,145200.0
2015-05-19 15:50:00,42.26,42.39,42.25,42.38,250400.0,38.942,39.0618,38.9328,39.0526,250400.0
2015-05-20 09:30:00,42.5,42.53,42.43,42.5,76100.0,39.1631,39.1908,39.0986,39.1631,76100.0
2015-05-20 09:40:00,42.49,42.64,42.44,42.63,44000.0,39.1539,39.2922,39.1079,39.2829,44000.0
2015-05-20 09:50:00,42.63,42.74,42.57,42.58,71600.0,39.2829,39.3843,39.2276,39.2369,71600.0
2015-05-20 10:00:00,42.58,42.71,42.52,42.71,24800.0,39.2369,39.3567,39.1816,39.3567,24800.0
2015-05-20 10:10:00,42.72,42.72,42.61,42.7,39400.0,39.3659,39.3659,39.2645,39.3474,39400.0
2015-05-20 10:20:00,42.71,42.81,42.7,42.76,42700.0,39.3567,39.4488,39.3474,39.4027,42700.0
2015-05-20 10:30:00,42.76,42.84,42.74,42.81,34300.0,39.4027,39.4765,39.3843,39.4488,34300.0
2015-05-20 10:40:00,42.82,42.82,42.74,42.76,32800.0,39.458,39.458,39.3843,39.4027,32800.0
2015-05-20 10:50:00,42.77,42.8,42.77,42.79,45300.0,39.4119,39.4396,39.4119,39.4304,45300.0
2015-05-20 11:00:00,42.79,42.8,42.75,42.8,32000.0,39.4304,39.4396,39.3935,39.4396,32000.0
2015-05-20 11:10:00,42.8,42.82,42.75,42.8,134700.0,39.4396,39.458,39.3935,39.4396,134700.0
2015-05-20 11:20:00,42.8,42.81,42.75,42.75,80200.0,39.4396,39.4488,39.3935,39.3935,80200.0
2015-05-20 11:30:00,42.75,42.78,42.75,42.77,49700.0,39.3935,39.4212,39.3935,39.4119,49700.0
2015-05-20 11:40:00,42.77,42.78,42.76,42.77,27500.0,39.4119,39.4212,39.4027,39.4119,27500.0
2015-05-20 11:50:00,42.77,42.79,42.76,42.78,36900.0,39.4119,39.4304,39.4027,39.4212,36900.0
2015-05-20 12:00:00,42.78,42.8,42.77,42.79,27400.0,39.4212,39.4396,39.4119,39.4304,27400.0
2015-05-20 12:10:00,42.8,42.81,42.75,42.77,71200.0,39.4396,39.4488,39.3935,39.4119,71200.0
2015-05-20 12:20:00,42.78,42.81,42.76,42.77,54600.0,39.4212,39.4488,39.4027,39.4119,54600.0
2015-05-20 12:30:00,42.78,42.78,42.75,42.76,10800.0,39.4212,39.4212,39.3935,39.4027,10800.0
2015-05-20 12:40:00,42.75,42.76,42.74,42.74,10100.0,39.3935,39.4027,39.3843,39.3843,10100.0
2015-05-20 12:50:00,42.74,42.75,42.72,42.74,20600.0,39.3843,39.3935,39.3659,39.3843,20600.0
2015-05-20 13:00:00,42.73,42.74,42.68,42.69,35900.0,39.3751,39.3843,39.329,39.3382,35900.0
2015-05-20 13:10:00,42.7,42.71,42.68,42.7,20200.0,39.3474,39.3567,39.329,39.3474,20200.0
2015-05-20 13:20:00,42.7,42.71,42.68,42.71,19800.0,39.3474,39.3567,39.329,39.3567,19800.0
2015-05-20 13:30:00,42.71,42.72,42.69,42.69,74300.0,39.3567,39.3659,39.3382,39.3382,74300.0
2015-05-20 13:40:00,42.69,42.69,42.67,42.69,15400.0,39.3382,39.3382,39.3198,39.3382,15400.0
2015-05-20 13:50:00,42.68,42.74,42.66,42.72,20600.0,39.329,39.3843,39.3106,39.3659,20600.0
2015-05-20 14:00:00,42.72,42.75,42.69,42.71,56600.0,39.3659,39.3935,39.3382,39.3567,56600.0
2015-05-20 14:10:00,42.71,42.73,42.69,42.73,71000.0,39.3567,39.3751,39.3382,39.3751,71000.0
2015-05-20 14:20:00,42.73,42.78,42.72,42.76,40900.0,39.3751,39.4212,39.3659,39.4027,40900.0
2015-05-20 14:30:00,42.76,42.77,42.73,42.74,46000.0,39.4027,39.4119,39.3751,39.3843,46000.0
2015-05-20 14:40:00,42.74,42.76,42.7,42.71,256500.0,39.3843,39.4027,39.3474,39.3567,256500.0
2015-05-20 14:50:00,42.71,42.76,42.67,42.73,43900.0,39.3567,39.4027,39.3198,39.3751,43900.0
2015-05-20 15:00:00,42.73,42.74,42.68,42.69,57300.0,39.3751,39.3843,39.329,39.3382,57300.0
2015-05-20 15:10:00,42.69,42.73,42.61,42.62,47600.0,39.3382,39.3751,39.2645,39.2737,47600.0
2015-05-20 15:20:00,42.6,42.67,42.56,42.67,37800.0,39.2553,39.3198,39.2184,39.3198,37800.0
2015-05-20 15:30:00,42.67,42.68,42.62,42.67,68500.0,39.3198,39.329,39.2737,39.3198,68500.0
2015-05-20 15:40:00,42.67,42.74,42.67,42.74,79600.0,39.3198,39.3843,39.3198,39.3843,79600.0
2015-05-20 15:50:00,42.74,42.74,42.61,42.62,200800.0,39.3843,39.3843,39.2645,39.2737,200800.0
2015-05-21 09:30:00,42.57,42.69,42.46,42.65,35400.0,39.2276,39.3382,39.1263,39.3014,35400.0
2015-05-21 09:40:00,42.66,42.73,42.35,42.35,44100.0,39.3106,39.3751,39.0249,39.0249,44100.0
2015-05-21 09:50:00,42.36,42.4,42.24,42.24,52500.0,39.0341,39.071,38.9236,38.9236,52500.0
2015-05-21 10:00:00,42.24,42.38,42.2,42.33,56500.0,38.9236,39.0526,38.8867,39.0065,56500.0
2015-05-21 10:10:00,42.33,42.45,42.31,42.43,58200.0,39.0065,39.1171,38.9881,39.0986,58200.0
2015-05-21 10:20:00,42.43,42.49,42.41,42.41,52000.0,39.0986,39.1539,39.0802,39.0802,52000.0
2015-05-21 10:30:00,42.42,42.47,42.41,42.46,44300.0,39.0894,39.1355,39.0802,39.1263,44300.0
2015-05-21 10:40:00,42.46,42.5,42.45,42.49,32500.0,39.1263,39.1631,39.1171,39.1539,32500.0
2015-05-21 10:50:00,42.5,42.5,42.43,42.43,145700.0,39.1631,39.1631,39.0986,39.0986,145700.0
2015-05-21 11:00:00,42.44,42.5,42.43,42.48,26500.0,39.1079,39.1631,39.0986,39.1447,26500.0
2015-05-21 11:10:00,42.47,42.53,42.47,42.51,34700.0,39.1355,39.1908,39.1355,39.1724,34700.0
2015-05-21 11:20:00,42.5,42.51,42.4,42.46,88000.0,39.1631,39.1724,39.071,39.1263,88000.0
2015-05-21 11:30:00,42.46,42.46,42.35,42.37,69800.0,39.1263,39.1263,39.0249,39.0434,69800.0
2015-05-21 11:40:00,42.38,42.38,42.34,42.38,15800.0,39.0526,39.0526,39.0157,39.0526,15800.0
2015-05-21 11:50:00,42.39,42.4,42.36,42.38,26500.0,39.0618,39.071,39.0341,39.0526,26500.0
2015-05-21 12:00:00,42.39,42.4,42.35,42.38,22600.0,39.0618,39.071,39.0249,39.0526,22600.0
2015-05-21 12:10:00,42.39,42.4,42.37,42.38,20600.0,39.0618,39.071,39.0434,39.0526,20600.0
2015-05-21 12:20:00,42.39,42.41,42.38,42.38,28800.0,39.0618,39.0802,39.0526,39.0526,28800.0
2015-05-21 12:30:00,42.38,42.39,42.29,42.29,15300.0,39.0526,39.0618,38.9696,38.9696,15300.0
2015-05-21 12:40:00,42.29,42.31,42.28,42.28,23400.0,38.9696,38.9881,38.9604,38.9604,23400.0
2015-05-21 12:50:00,42.29,42.35,42.28,42.35,24000.0,38.9696,39.0249,38.9604,39.0249,24000.0
2015-05-21 13:00:00,42.35,42.35,42.24,42.27,49000.0,39.0249,39.0249,38.9236,38.9512,49000.0
2015-05-21 13:10:00,42.28,42.29,42.26,42.29,16200.0,38.9604,38.9696,38.942,38.9696,16200.0
2015-05-21 13:20:00,42.29,42.29,42.26,42.29,22600.0,38.9696,38.9696,38.942,38.9696,22600.0
2015-05-21 13:30:00,42.29,42.3,42.25,42.25,114700.0,38.9696,38.9788,38.9328,38.9328,114700.0
2015-05-21 13:40:00,42.24,42.26,42.21,42.26,64900.0,38.9236,38.942,38.8959,38.942,64900.0
2015-05-21 13:50:00,42.25,42.3,42.25,42.28,24000.0,38.9328,38.9788,38.9328,38.9604,24000.0
2015-05-21 14:00:00,42.27,42.32,42.26,42.29,38600.0,38.9512,38.9973,38.942,38.9696,38600.0
2015-05-21 14:10:00,42.29,42.29,42.25,42.28,34700.0,38.9696,38.9696,38.9328,38.9604,34700.0
2015-05-21 14:20:00,42.29,42.3,42.25,42.3,33800.0,38.9696,38.9788,38.9328,38.9788,33800.0
2015-05-21 14:30:00,42.3,42.35,42.25,42.33,54100.0,38.9788,39.0249,38.9328,39.0065,54100.0
2015-05-21 14:40:00,42.32,42.36,42.29,42.35,25500.0,38.9973,39.0341,38.9696,39.0249,25500.0
2015-05-21 14:50:00,42.35,42.37,42.32,42.34,30400.0,39.0249,39.0434,38.9973,39.0157,30400.0
2015-05-21 15:00:00,42.34,42.36,42.31,42.34,26200.0,39.0157,39.0341,38.9881,39.0157,26200.0
2015-05-21 15:10:00,42.34,42.34,42.28,42.3,30000.0,39.0157,39.0157,38.9604,38.9788,30000.0
2015-05-21 15:20:00,42.3,42.33,42.29,42.33,49100.0,38.9788,39.0065,38.9696,39.0065,49100.0
2015-05-21 15:30:00,42.33,42.33,42.29,42.29,98400.0,39.0065,39.0065,38.9696,38.9696,98400.0
2015-05-21 15:40:00,42.3,42.4,42.29,42.35,86500.0,38.9788,39.071,38.9696,39.0249,86500.0
2015-05-21 15:50:00,42.34,42.35,42.28,42.33,165600.0,39.0157,39.0249,38.9604,39.0065,165600.0
2015-05-22 09:30:00,42.27,42.35,42.07,42.24,50600.0,38.9512,39.0249,38.7669,38.9236,50600.0
2015-05-22 09:40:00,42.28,42.37,42.23,42.36,25600.0,38.9604,39.0434,38.9143,39.0341,25600.0
2015-05-22 09:50:00,42.36,42.5,42.36,42.5,36400.0,39.0341,39.1631,39.0341,39.1631,36400.0
2015-05-22 10:00:00,42.5,42.5,42.45,42.49,33700.0,39.1631,39.1631,39.1171,39.1539,33700.0
2015-05-22 10:10:00,42.5,42.53,42.47,42.48,36400.0,39.1631,39.1908,39.1355,39.1447,36400.0
2015-05-22 10:20:00,42.48,42.53,42.47,42.52,32200.0,39.1447,39.1908,39.1355,39.1816,32200.0
2015-05-22 10:30:00,42.52,42.57,42.5,42.52,43000.0,39.1816,39.2276,39.1631,39.1816,43000.0
2015-05-22 10:40:00,42.53,42.53,42.43,42.44,18400.0,39.1908,39.1908,39.0986,39.1079,18400.0
2015-05-22 10:50:00,42.44,42.5,42.44,42.5,19300.0,39.1079,39.1631,39.1079,39.1631,19300.0
2015-05-22 11:00:00,42.5,42.51,42.39,42.41,25700.0,39.1631,39.1724,39.0618,39.0802,25700.0
2015-05-22 11:10:00,42.4,42.43,42.34,42.43,20900.0,39.071,39.0986,39.0157,39.0986,20900.0
2015-05-22 11:20:00,42.44,42.45,42.39,42.4,36400.0,39.1079,39.1171,39.0618,39.071,36400.0
2015-05-22 11:30:00,42.39,42.46,42.35,42.37,59900.0,39.0618,39.1263,39.0249,39.0434,59900.0
2015-05-22 11:40:00,42.37,42.45,42.36,42.43,28400.0,39.0434,39.1171,39.0341,39.0986,28400.0
2015-05-22 11:50:00,42.44,42.48,42.44,42.48,30500.0,39.1079,39.1447,39.1079,39.1447,30500.0
2015-05-22 12:00:00,42.49,42.51,42.43,42.47,27200.0,39.1539,39.1724,39.0986,39.1355,27200.0
2015-05-22 12:10:00,42.47,42.48,42.44,42.48,27500.0,39.1355,39.1447,39.1079,39.1447,27500.0
2015-05-22 12:20:00,42.48,42.49,42.45,42.47,26300.0,39.1447,39.1539,39.1171,39.1355,26300.0
2015-05-22 12:30:00,42.47,42.49,42.46,42.49,14600.0,39.1355,39.1539,39.1263,39.1539,14600.0
2015-05-22 12:40:00,42.48,42.53,42.47,42.52,39200.0,39.1447,39.1908,39.1355,39.1816,39200.0
2015-05-22 12:50:00,42.52,42.54,42.5,42.53,18000.0,39.1816,39.2,39.1631,39.1908,18000.0
2015-05-22 13:00:00,42.52,42.55,42.48,42.54,28300.0,39.1816,39.2092,39.1447,39.2,28300.0
2015-05-22 13:10:00,42.55,42.55,42.52,42.52,14800.0,39.2092,39.2092,39.1816,39.1816,14800.0
2015-05-22 13:20:00,42.53,42.55,42.52,42.54,17500.0,39.1908,39.2092,39.1816,39.2,17500.0
2015-05-22 13:30:00,42.54,42.55,42.52,42.55,21800.0,39.2,39.2092,39.1816,39.2092,21800.0
2015-05-22 13:40:00,42.55,42.56,42.53,42.55,17800.0,39.2092,39.2184,39.1908,39.2092,17800.0
2015-05-22 13:50:00,42.56,42.57,42.54,42.56,17900.0,39.2184,39.2276,39.2,39.2184,17900.0
2015-05-22 14:00:00,42.57,42.58,42.53,42.55,28700.0,39.2276,39.2369,39.1908,39.2092,28700.0
2015-05-22 14:10:00,42.55,42.6,42.55,42.59,21900.0,39.2092,39.2553,39.2092,39.2461,21900.0
2015-05-22 14:20:00,42.6,42.64,42.59,42.63,34100.0,39.2553,39.2922,39.2461,39.2829,34100.0
2015-05-22 14:30:00,42.62,42.64,42.6,42.62,27300.0,39.2737,39.2922,39.2553,39.2737,27300.0
2015-05-22 14:40:00,42.62,42.65,42.61,42.65,19500.0,39.2737,39.3014,39.2645,39.3014,19500.0
2015-05-22 14:50:00,42.64,42.66,42.63,42.66,28700.0,39.2922,39.3106,39.2829,39.3106,28700.0
2015-05-22 15:00:00,42.65,42.66,42.61,42.64,30400.0,39.3014,39.3106,39.2645,39.2922,30400.0
2015-05-22 15:10:00,42.64,42.65,42.63,42.65,20200.0,39.2922,39.3014,39.2829,39.3014,20200.0
2015-05-22 15:20:00,42.65,42.67,42.64,42.66,25200.0,39.3014,39.3198,39.2922,39.3106,25200.0
2015-05-22 15:30:00,42.67,42.67,42.62,42.64,35600.0,39.3198,39.3198,39.2737,39.2922,35600.0
2015-05-22 15:40:00,42.63,42.64,42.56,42.56,28400.0,39.2829,39.2922,39.2184,39.2184,28400.0
2015-05-22 15:50:00,42.56,42.56,42.49,42.51,156400.0,39.2184,39.2184,39.1539,39.1724,156400.0
2015-05-26 09:30:00,42.48,42.57,42.41,42.48,79600.0,39.1447,39.2276,39.0802,39.1447,79600.0
2015-05-26 09:40:00,42.48,42.63,42.46,42.6,53500.0,39.1447,39.2829,39.1263,39.2553,53500.0
2015-05-26 09:50:00,42.59,42.61,42.48,42.52,42600.0,39.2461,39.2645,39.1447,39.1816,42600.0
2015-05-26 10:00:00,42.52,42.55,42.41,42.46,42800.0,39.1816,39.2092,39.0802,39.1263,42800.0
2015-05-26 10:10:00,42.45,42.45,42.4,42.44,35500.0,39.1171,39.1171,39.071,39.1079,35500.0
2015-05-26 10:20:00,42.43,42.46,42.39,42.41,38400.0,39.0986,39.1263,39.0618,39.0802,38400.0
2015-05-26 10:30:00,42.4,42.44,42.31,42.32,51100.0,39.071,39.1079,38.9881,38.9973,51100.0
2015-05-26 10:40:00,42.32,42.39,42.32,42.36,35200.0,38.9973,39.0618,38.9973,39.0341,35200.0
2015-05-26 10:50:00,42.35,42.35,42.25,42.26,44900.0,39.0249,39.0249,38.9328,38.942,44900.0
2015-05-26 11:00:00,42.27,42.28,42.19,42.19,32900.0,38.9512,38.9604,38.8775,38.8775,32900.0
2015-05-26 11:10:00,42.18,42.22,42.16,42.16,40700.0,38.8683,38.9051,38.8498,38.8498,40700.0
2015-05-26 11:20:00,42.16,42.2,42.14,42.2,32200.0,38.8498,38.8867,38.8314,38.8867,32200.0
2015-05-26 11:30:00,42.19,42.3,42.19,42.28,22700.0,38.8775,38.9788,38.8775,38.9604,22700.0
2015-05-26 11:40:00,42.28,42.34,42.28,42.33,27100.0,38.9604,39.0157,38.9604,39.0065,27100.0
2015-05-26 11:50:00,42.32,42.37,42.3,42.35,26800.0,38.9973,39.0434,38.9788,39.0249,26800.0
2015-05-26 12:00:00,42.35,42.39,42.31,42.35,33100.0,39.0249,39.0618,38.9881,39.0249,33100.0
2015-05-26 12:10:00,42.34,42.38,42.33,42.38,13500.0,39.0157,39.0526,39.0065,39.0526,13500.0
2015-05-26 12:20:00,42.38,42.39,42.35,42.36,21800.0,39.0526,39.0618,39.0249,39.0341,21800.0
2015-05-26 12:30:00,42.36,42.37,42.31,42.31,22900.0,39.0341,39.0434,38.9881,38.9881,22900.0
2015-05-26 12:40:00,42.32,42.36,42.32,42.36,16800.0,38.9973,39.0341,38.9973,39.0341,16800.0
2015-05-26 12:50:00,42.36,42.36,42.3,42.33,22400.0,39.0341,39.0341,38.9788,39.0065,22400.0
2015-05-26 13:00:00,42.32,42.34,42.26,42.27,19100.0,38.9973,39.0157,38.942,38.9512,19100.0
2015-05-26 13:10:00,42.27,42.31,42.27,42.31,16200.0,38.9512,38.9881,38.9512,38.9881,16200.0
2015-05-26 13:20:00,42.31,42.4,42.3,42.34,37400.0,38.9881,39.071,38.9788,39.0157,37400.0
2015-05-26 13:30:00,42.34,42.35,42.25,42.26,20200.0,39.0157,39.0249,38.9328,38.942,20200.0
2015-05-26 13:40:00,42.26,42.28,42.17,42.21,81300.0,38.942,38.9604,38.8591,38.8959,81300.0
2015-05-26 13:50:00,42.2,42.21,42.13,42.13,41900.0,38.8867,38.8959,38.8222,38.8222,41900.0
2015-05-26 14:00:00,42.14,42.15,42.09,42.09,31100.0,38.8314,38.8406,38.7853,38.7853,31100.0
2015-05-26 14:10:00,42.1,42.1,42.07,42.09,49000.0,38.7946,38.7946,38.7669,38.7853,49000.0
2015-05-26 14:20:00,42.09,42.09,42.05,42.05,48400.0,38.7853,38.7853,38.7485,38.7485,48400.0
2015-05-26 14:30:00,42.05,42.09,42.03,42.04,35700.0,38.7485,38.7853,38.73,38.7393,35700.0
2015-05-26 14:40:00,42.05,42.05,42.0,42.01,49400.0,38.7485,38.7485,38.7024,38.7116,49400.0
2015-05-26 14:50:00,42.0,42.04,41.98,42.02,35400.0,38.7024,38.7393,38.684,38.7208,35400.0
2015-05-26 15:00:00,42.02,42.06,42.0,42.06,67200.0,38.7208,38.7577,38.7024,38.7577,67200.0
2015-05-26 15:10:00,42.06,42.12,42.03,42.09,41300.0,38.7577,38.813,38.73,38.7853,41300.0
2015-05-26 15:20:00,42.09,42.1,42.01,42.02,67800.0,38.7853,38.7946,38.7116,38.7208,67800.0
2015-05-26 15:30:00,42.02,42.1,42.01,42.08,53400.0,38.7208,38.7946,38.7116,38.7761,53400.0
2015-05-26 15:40:00,42.07,42.08,42.03,42.05,97100.0,38.7669,38.7761,38.73,38.7485,97100.0
2015-05-26 15:50:00,42.05,42.07,42.02,42.07,183500.0,38.7485,38.7669,38.7208,38.7669,183500.0
2015-05-27 09:30:00,42.27,42.35,42.1,42.34,87000.0,38.9512,39.0249,38.7946,39.0157,87000.0
2015-05-27 09:40:00,42.35,42.62,42.35,42.62,53300.0,39.0249,39.2737,39.0249,39.2737,53300.0
2015-05-27 09:50:00,42.62,42.91,42.59,42.91,163900.0,39.2737,39.541,39.2461,39.541,163900.0
2015-05-27 10:00:00,42.89,42.93,42.72,42.76,194200.0,39.5225,39.5594,39.3659,39.4027,194200.0
2015-05-27 10:10:00,42.76,42.8,42.55,42.55,134400.0,39.4027,39.4396,39.2092,39.2092,134400.0
2015-05-27 10:20:00,42.55,42.69,42.54,42.63,51300.0,39.2092,39.3382,39.2,39.2829,51300.0
2015-05-27 10:30:00,42.63,42.66,42.59,42.65,60300.0,39.2829,39.3106,39.2461,39.3014,60300.0
2015-05-27 10:40:00,42.64,42.66,42.52,42.55,88600.0,39.2922,39.3106,39.1816,39.2092,88600.0
2015-05-27 10:50:00,42.55,42.55,42.42,42.47,88100.0,39.2092,39.2092,39.0894,39.1355,88100.0
2015-05-27 11:00:00,42.46,42.5,42.42,42.47,67700.0,39.1263,39.1631,39.0894,39.1355,67700.0
2015-05-27 11:10:00,42.47,42.49,42.44,42.44,65800.0,39.1355,39.1539,39.1079,39.1079,65800.0
2015-05-27 11:20:00,42.44,42.47,42.39,42.44,68600.0,39.1079,39.1355,39.0618,39.1079,68600.0
2015-05-27 11:30:00,42.45,42.5,42.45,42.5,64900.0,39.1171,39.1631,39.1171,39.1631,64900.0
2015-05-27 11:40:00,42.5,42.61,42.49,42.55,53600.0,39.1631,39.2645,39.1539,39.2092,53600.0
2015-05-27 11:50:00,42.56,42.56,42.51,42.55,28400.0,39.2184,39.2184,39.1724,39.2092,28400.0
2015-05-27 12:00:00,42.56,42.58,42.54,42.55,46800.0,39.2184,39.2369,39.2,39.2092,46800.0
2015-05-27 12:10:00,42.56,42.57,42.49,42.5,26400.0,39.2184,39.2276,39.1539,39.1631,26400.0
2015-05-27 12:20:00,42.51,42.53,42.5,42.52,25900.0,39.1724,39.1908,39.1631,39.1816,25900.0
2015-05-27 12:30:00,42.53,42.53,42.48,42.52,51100.0,39.1908,39.1908,39.1447,39.1816,51100.0
2015-05-27 12:40:00,42.52,42.54,42.5,42.51,26600.0,39.1816,39.2,39.1631,39.1724,26600.0
2015-05-27 12:50:00,42.5,42.52,42.5,42.52,26500.0,39.1631,39.1816,39.1631,39.1816,26500.0
2015-05-27 13:00:00,42.52,42.6,42.51,42.59,48100.0,39.1816,39.2553,39.1724,39.2461,48100.0
2015-05-27 13:10:00,42.59,42.61,42.58,42.59,27000.0,39.2461,39.2645,39.2369,39.2461,27000.0
2015-05-27 13:20:00,42.59,42.61,42.58,42.58,36800.0,39.2461,39.2645,39.2369,39.2369,36800.0
2015-05-27 13:30:00,42.58,42.6,42.58,42.59,14500.0,39.2369,39.2553,39.2369,39.2461,14500.0
2015-05-27 13:40:00,42.59,42.6,42.57,42.59,26400.0,39.2461,39.2553,39.2276,39.2461,26400.0
2015-05-27 13:50:00,42.58,42.58,42.56,42.56,11300.0,39.2369,39.2369,39.2184,39.2184,11300.0
2015-05-27 14:00:00,42.57,42.63,42.56,42.6,33200.0,39.2276,39.2829,39.2184,39.2553,33200.0
2015-05-27 14:10:00,42.6,42.64,42.6,42.64,23100.0,39.2553,39.2922,39.2553,39.2922,23100.0
2015-05-27 14:20:00,42.64,42.64,42.61,42.61,16200.0,39.2922,39.2922,39.2645,39.2645,16200.0
2015-05-27 14:30:00,42.61,42.64,42.56,42.56,43800.0,39.2645,39.2922,39.2184,39.2184,43800.0
2015-05-27 14:40:00,42.57,42.58,42.54,42.55,32600.0,39.2276,39.2369,39.2,39.2092,32600.0
2015-05-27 14:50:00,42.55,42.57,42.54,42.57,21400.0,39.2092,39.2276,39.2,39.2276,21400.0
2015-05-27 15:00:00,42.57,42.59,42.55,42.59,47600.0,39.2276,39.2461,39.2092,39.2461,47600.0
2015-05-27 15:10:00,42.6,42.64,42.58,42.63,30200.0,39.2553,39.2922,39.2369,39.2829,30200.0
2015-05-27 15:20:00,42.64,42.64,42.59,42.62,73600.0,39.2922,39.2922,39.2461,39.2737,73600.0
2015-05-27 15:30:00,42.62,42.63,42.59,42.62,83600.0,39.2737,39.2829,39.2461,39.2737,83600.0
2015-05-27 15:40:00,42.61,42.64,42.58,42.59,85100.0,39.2645,39.2922,39.2369,39.2461,85100.0
2015-05-27 15:50:00,42.6,42.64,42.58,42.61,141400.0,39.2553,39.2922,39.2369,39.2645,141400.0
2015-05-28 09:30:00,42.45,42.71,42.24,42.3,163600.0,39.1171,39.3567,38.9236,38.9788,163600.0
2015-05-28 09:40:00,42.31,42.4,42.21,42.31,80200.0,38.9881,39.071,38.8959,38.9881,80200.0
2015-05-28 09:50:00,42.32,42.32,42.08,42.1,53700.0,38.9973,38.9973,38.7761,38.7946,53700.0
2015-05-28 10:00:00,42.1,42.15,41.96,41.98,93300.0,38.7946,38.8406,38.6655,38.684,93300.0
2015-05-28 10:10:00,41.98,41.99,41.82,41.82,130100.0,38.684,38.6932,38.5365,38.5365,130100.0
2015-05-28 10:20:00,41.82,41.85,41.75,41.79,73100.0,38.5365,38.5642,38.472,38.5089,73100.0
2015-05-28 10:30:00,41.79,41.8,41.54,41.63,138600.0,38.5089,38.5181,38.2785,38.3615,138600.0
2015-05-28 10:40:00,41.64,41.71,41.58,41.63,83700.0,38.3707,38.4352,38.3154,38.3615,83700.0
2015-05-28 10:50:00,41.63,41.66,41.52,41.53,62800.0,38.3615,38.3891,38.2601,38.2693,62800.0
2015-05-28 11:00:00,41.54,41.61,41.35,41.39,174800.0,38.2785,38.343,38.1034,38.1403,174800.0
2015-05-28 11:10:00,41.39,41.52,41.35,41.48,180000.0,38.1403,38.2601,38.1034,38.2232,180000.0
2015-05-28 11:20:00,41.48,41.54,41.39,41.51,156500.0,38.2232,38.2785,38.1403,38.2509,156500.0
2015-05-28 11:30:00,41.51,41.56,41.47,41.5,92800.0,38.2509,38.2969,38.214,38.2417,92800.0
2015-05-28 11:40:00,41.5,41.6,41.47,41.49,129100.0,38.2417,38.3338,38.214,38.2324,129100.0
2015-05-28 11:50:00,41.49,41.62,41.49,41.56,99400.0,38.2324,38.3522,38.2324,38.2969,99400.0
2015-05-28 12:00:00,41.56,41.61,41.54,41.59,44300.0,38.2969,38.343,38.2785,38.3246,44300.0
2015-05-28 12:10:00,41.6,41.63,41.59,41.6,63500.0,38.3338,38.3615,38.3246,38.3338,63500.0
2015-05-28 12:20:00,41.6,41.68,41.6,41.67,69800.0,38.3338,38.4075,38.3338,38.3983,69800.0
2015-05-28 12:30:00,41.67,41.68,41.61,41.66,36600.0,38.3983,38.4075,38.343,38.3891,36600.0
2015-05-28 12:40:00,41.65,41.67,41.59,41.64,38000.0,38.3799,38.3983,38.3246,38.3707,38000.0
2015-05-28 12:50:00,41.64,41.66,41.63,41.64,14800.0,38.3707,38.3891,38.3615,38.3707,14800.0
2015-05-28 13:00:00,41.64,41.67,41.63,41.64,43700.0,38.3707,38.3983,38.3615,38.3707,43700.0
2015-05-28 13:10:00,41.64,41.66,41.59,41.6,30800.0,38.3707,38.3891,38.3246,38.3338,30800.0
2015-05-28 13:20:00,41.6,41.61,41.56,41.6,34600.0,38.3338,38.343,38.2969,38.3338,34600.0
2015-05-28 13:30:00,41.61,41.62,41.57,41.61,44000.0,38.343,38.3522,38.3062,38.343,44000.0
2015-05-28 13:40:00,41.61,41.62,41.58,41.62,50600.0,38.343,38.3522,38.3154,38.3522,50600.0
2015-05-28 13:50:00,41.62,41.67,41.61,41.66,70600.0,38.3522,38.3983,38.343,38.3891,70600.0
2015-05-28 14:00:00,41.66,41.68,41.65,41.68,21500.0,38.3891,38.4075,38.3799,38.4075,21500.0
2015-05-28 14:10:00,41.68,41.69,41.65,41.66,18600.0,38.4075,38.4167,38.3799,38.3891,18600.0
2015-05-28 14:20:00,41.65,41.69,41.65,41.69,66700.0,38.3799,38.4167,38.3799,38.4167,66700.0
2015-05-28 14:30:00,41.69,41.77,41.68,41.75,29900.0,38.4167,38.4905,38.4075,38.472,29900.0
2015-05-28 14:40:00,41.75,41.78,41.74,41.78,22400.0,38.472,38.4997,38.4628,38.4997,22400.0
2015-05-28 14:50:00,41.78,41.8,41.77,41.8,31200.0,38.4997,38.5181,38.4905,38.5181,31200.0
2015-05-28 15:00:00,41.8,41.82,41.78,41.78,40100.0,38.5181,38.5365,38.4997,38.4997,40100.0
2015-05-28 15:10:00,41.79,41.8,41.76,41.77,26300.0,38.5089,38.5181,38.4812,38.4905,26300.0
2015-05-28 15:20:00,41.77,41.82,41.76,41.78,257400.0,38.4905,38.5365,38.4812,38.4997,257400.0
2015-05-28 15:30:00,41.79,41.8,41.76,41.77,35100.0,38.5089,38.5181,38.4812,38.4905,35100.0
2015-05-28 15:40:00,41.77,41.78,41.73,41.74,53900.0,38.4905,38.4997,38.4536,38.4628,53900.0
2015-05-28 15:50:00,41.74,41.77,41.73,41.75,187500.0,38.4628,38.4905,38.4536,38.472,187500.0
2015-05-29 09:30:00,41.79,41.83,41.69,41.77,126100.0,38.5089,38.5457,38.4167,38.4905,126100.0
2015-05-29 09:40:00,41.77,41.78,41.54,41.56,132000.0,38.4905,38.4997,38.2785,38.2969,132000.0
2015-05-29 09:50:00,41.6,41.64,41.37,41.37,90500.0,38.3338,38.3707,38.1219,38.1219,90500.0
2015-05-29 10:00:00,41.39,41.42,41.11,41.11,336000.0,38.1403,38.1679,37.8823,37.8823,336000.0
2015-05-29 10:10:00,41.13,41.19,40.94,41.01,207300.0,37.9007,37.956,37.7256,37.7901,207300.0
2015-05-29 10:20:00,41.02,41.03,40.9,40.98,264700.0,37.7993,37.8086,37.6888,37.7625,264700.0
2015-05-29 10:30:00,40.97,41.09,40.91,41.06,230900.0,37.7533,37.8639,37.698,37.8362,230900.0
2015-05-29 10:40:00,41.06,41.06,40.85,40.9,143000.0,37.8362,37.8362,37.6427,37.6888,143000.0
2015-05-29 10:50:00,40.88,40.93,40.83,40.91,85100.0,37.6703,37.7164,37.6243,37.698,85100.0
2015-05-29 11:00:00,40.92,40.96,40.86,40.93,101600.0,37.7072,37.7441,37.6519,37.7164,101600.0
2015-05-29 11:10:00,40.93,41.0,40.88,40.92,159900.0,37.7164,37.7809,37.6703,37.7072,159900.0
2015-05-29 11:20:00,40.92,40.92,40.82,40.91,73700.0,37.7072,37.7072,37.615,37.698,73700.0
2015-05-29 11:30:00,40.91,41.01,40.83,40.98,212200.0,37.698,37.7901,37.6243,37.7625,212200.0
2015-05-29 11:40:00,40.98,41.13,40.96,41.06,167100.0,37.7625,37.9007,37.7441,37.8362,167100.0
2015-05-29 11:50:00,41.07,41.08,41.0,41.01,48800.0,37.8454,37.8546,37.7809,37.7901,48800.0
2015-05-29 12:00:00,41.0,41.06,40.99,41.05,82100.0,37.7809,37.8362,37.7717,37.827,82100.0
2015-05-29 12:10:00,41.06,41.06,41.01,41.03,104500.0,37.8362,37.8362,37.7901,37.8086,104500.0
2015-05-29 12:20:00,41.04,41.15,41.02,41.14,77900.0,37.8178,37.9191,37.7993,37.9099,77900.0
2015-05-29 12:30:00,41.13,41.24,41.13,41.22,75200.0,37.9007,38.0021,37.9007,37.9836,75200.0
2015-05-29 12:40:00,41.23,41.24,41.17,41.18,49600.0,37.9929,38.0021,37.9376,37.9468,49600.0
2015-05-29 12:50:00,41.18,41.22,41.17,41.18,33400.0,37.9468,37.9836,37.9376,37.9468,33400.0
2015-05-29 13:00:00,41.18,41.2,41.16,41.2,34500.0,37.9468,37.9652,37.9284,37.9652,34500.0
2015-05-29 13:10:00,41.2,41.31,41.19,41.31,47700.0,37.9652,38.0666,37.956,38.0666,47700.0
2015-05-29 13:20:00,41.31,41.42,41.3,41.4,72900.0,38.0666,38.1679,38.0574,38.1495,72900.0
2015-05-29 13:30:00,41.39,41.42,41.34,41.35,58300.0,38.1403,38.1679,38.0942,38.1034,58300.0
2015-05-29 13:40:00,41.36,41.42,41.34,41.37,44700.0,38.1127,38.1679,38.0942,38.1219,44700.0
2015-05-29 13:50:00,41.37,41.39,41.34,41.39,40400.0,38.1219,38.1403,38.0942,38.1403,40400.0
2015-05-29 14:00:00,41.39,41.4,41.36,41.38,45000.0,38.1403,38.1495,38.1127,38.1311,45000.0
2015-05-29 14:10:00,41.39,41.39,41.32,41.34,41700.0,38.1403,38.1403,38.0758,38.0942,41700.0
2015-05-29 14:20:00,41.34,41.36,41.27,41.34,102800.0,38.0942,38.1127,38.0297,38.0942,102800.0
2015-05-29 14:30:00,41.34,41.35,41.27,41.27,48000.0,38.0942,38.1034,38.0297,38.0297,48000.0
2015-05-29 14:40:00,41.26,41.29,41.16,41.18,57500.0,38.0205,38.0481,37.9284,37.9468,57500.0
2015-05-29 14:50:00,41.17,41.28,41.16,41.27,67600.0,37.9376,38.0389,37.9284,38.0297,67600.0
2015-05-29 15:00:00,41.25,41.29,41.22,41.28,98500.0,38.0113,38.0481,37.9836,38.0389,98500.0
2015-05-29 15:10:00,41.29,41.3,41.22,41.22,92400.0,38.0481,38.0574,37.9836,37.9836,92400.0
2015-05-29 15:20:00,41.22,41.27,41.21,41.25,80100.0,37.9836,38.0297,37.9744,38.0113,80100.0
2015-05-29 15:30:00,41.25,41.27,41.16,41.2,115400.0,38.0113,38.0297,37.9284,37.9652,115400.0
2015-05-29 15:40:00,41.2,41.29,41.19,41.28,171500.0,37.9652,38.0481,37.956,38.0389,171500.0
2015-05-29 15:50:00,41.28,41.29,41.17,41.19,457700.0,38.0389,38.0481,37.9376,37.956,457700.0
2015-06-01 09:30:00,41.43,41.43,41.2,41.25,46950.0,38.1772,38.1772,37.9652,38.0113,46950.0
2015-06-01 09:40:00,41.25,41.25,41.11,41.16,24073.0,38.0113,38.0113,37.8823,37.9284,24073.0
2015-06-01 09:50:00,41.15,41.29,41.07,41.24,26725.0,37.9191,38.0481,37.8454,38.0021,26725.0
2015-06-01 10:00:00,41.24,41.33,41.22,41.28,52759.0,38.0021,38.085,37.9836,38.0389,52759.0
2015-06-01 10:10:00,41.27,41.28,41.09,41.13,38485.0,38.0297,38.0389,37.8639,37.9007,38485.0
2015-06-01 10:20:00,41.12,41.15,41.07,41.11,56069.0,37.8915,37.9191,37.8454,37.8823,56069.0
2015-06-01 10:30:00,41.11,41.12,41.01,41.09,57626.0,37.8823,37.8915,37.7901,37.8639,57626.0
2015-06-01 10:40:00,41.09,41.1,41.0,41.06,164298.0,37.8639,37.8731,37.7809,37.8362,164298.0
2015-06-01 10:50:00,41.05,41.08,40.97,41.02,142248.0,37.827,37.8546,37.7533,37.7993,142248.0
2015-06-01 11:00:00,41.02,41.05,40.94,40.95,97235.0,37.7993,37.827,37.7256,37.7348,97235.0
2015-06-01 11:10:00,40.95,40.99,40.93,40.97,25248.0,37.7348,37.7717,37.7164,37.7533,25248.0
2015-06-01 11:20:00,40.97,41.07,40.97,40.99,34778.0,37.7533,37.8454,37.7533,37.7717,34778.0
2015-06-01 11:30:00,40.98,41.0,40.93,40.98,28083.0,37.7625,37.7809,37.7164,37.7625,28083.0
2015-06-01 11:40:00,40.97,41.03,40.95,40.96,16629.0,37.7533,37.8086,37.7348,37.7441,16629.0
2015-06-01 11:50:00,40.97,40.97,40.93,40.95,23166.0,37.7533,37.7533,37.7164,37.7348,23166.0
2015-06-01 12:00:00,40.96,40.97,40.93,40.95,26993.0,37.7441,37.7533,37.7164,37.7348,26993.0
2015-06-01 12:10:00,40.95,41.0,40.92,41.0,22571.0,37.7348,37.7809,37.7072,37.7809,22571.0
2015-06-01 12:20:00,41.0,41.01,40.96,40.99,34197.0,37.7809,37.7901,37.7441,37.7717,34197.0
2015-06-01 12:30:00,41.0,41.04,40.98,41.01,21214.0,37.7809,37.8178,37.7625,37.7901,21214.0
2015-06-01 12:40:00,41.01,41.02,40.97,41.0,30635.0,37.7901,37.7993,37.7533,37.7809,30635.0
2015-06-01 12:50:00,41.01,41.01,40.95,40.99,69778.0,37.7901,37.7901,37.7348,37.7717,69778.0
2015-06-01 13:00:00,40.98,40.99,40.94,40.94,27223.0,37.7625,37.7717,37.7256,37.7256,27223.0
2015-06-01 13:10:00,40.95,40.98,40.91,40.92,33889.0,37.7348,37.7625,37.698,37.7072,33889.0
2015-06-01 13:20:00,40.92,40.94,40.9,40.94,31806.0,37.7072,37.7256,37.6888,37.7256,31806.0
2015-06-01 13:30:00,40.94,40.98,40.9,40.9,28978.0,37.7256,37.7625,37.6888,37.6888,28978.0
2015-06-01 13:40:00,40.91,40.93,40.87,40.91,165989.0,37.698,37.7164,37.6611,37.698,165989.0
2015-06-01 13:50:00,40.91,40.92,40.85,40.86,105717.0,37.698,37.7072,37.6427,37.6519,105717.0
2015-06-01 14:00:00,40.86,40.93,40.85,40.92,30175.0,37.6519,37.7164,37.6427,37.7072,30175.0
2015-06-01 14:10:00,40.93,40.98,40.92,40.97,44733.0,37.7164,37.7625,37.7072,37.7533,44733.0
2015-06-01 14:20:00,40.98,41.05,40.97,41.04,18596.0,37.7625,37.827,37.7533,37.8178,18596.0
2015-06-01 14:30:00,41.03,41.08,41.03,41.05,66117.0,37.8086,37.8546,37.8086,37.827,66117.0
2015-06-01 14:40:00,41.05,41.09,41.03,41.03,55960.0,37.827,37.8639,37.8086,37.8086,55960.0
2015-06-01 14:50:00,41.03,41.04,40.99,41.0,25745.0,37.8086,37.8178,37.7717,37.7809,25745.0
2015-06-01 15:00:00,40.99,41.11,40.98,41.11,40120.0,37.7717,37.8823,37.7625,37.8823,40120.0
2015-06-01 15:10:00,41.1,41.13,41.07,41.09,32518.0,37.8731,37.9007,37.8454,37.8639,32518.0
2015-06-01 15:20:00,41.08,41.11,41.07,41.09,41638.0,37.8546,37.8823,37.8454,37.8639,41638.0
2015-06-01 15:30:00,41.08,41.08,41.0,41.01,69620.0,37.8546,37.8546,37.7809,37.7901,69620.0
2015-06-01 15:40:00,41.02,41.03,40.96,40.97,64909.0,37.7993,37.8086,37.7441,37.7533,64909.0
2015-06-01 15:50:00,40.96,40.97,40.88,40.93,161085.0,37.7441,37.7533,37.6703,37.7164,161085.0
2015-06-02 09:30:00,40.94,40.95,40.7,40.73,56365.0,37.7256,37.7348,37.5045,37.5321,56365.0
2015-06-02 09:40:00,40.72,40.78,40.68,40.72,52676.0,37.5229,37.5782,37.486,37.5229,52676.0
2015-06-02 09:50:00,40.71,40.83,40.68,40.78,62906.0,37.5137,37.6243,37.486,37.5782,62906.0
2015-06-02 10:00:00,40.77,40.79,40.69,40.77,66132.0,37.569,37.5874,37.4953,37.569,66132.0
2015-06-02 10:10:00,40.77,40.8,40.67,40.7,43346.0,37.569,37.5966,37.4768,37.5045,43346.0
2015-06-02 10:20:00,40.71,40.8,40.7,40.78,24424.0,37.5137,37.5966,37.5045,37.5782,24424.0
2015-06-02 10:30:00,40.8,40.87,40.77,40.83,66585.0,37.5966,37.6611,37.569,37.6243,66585.0
2015-06-02 10:40:00,40.82,40.83,40.77,40.8,58429.0,37.615,37.6243,37.569,37.5966,58429.0
2015-06-02 10:50:00,40.8,40.84,40.76,40.76,30762.0,37.5966,37.6335,37.5598,37.5598,30762.0
2015-06-02 11:00:00,40.75,40.84,40.75,40.83,41217.0,37.5505,37.6335,37.5505,37.6243,41217.0
2015-06-02 11:10:00,40.84,40.86,40.78,40.78,34185.0,37.6335,37.6519,37.5782,37.5782,34185.0
2015-06-02 11:20:00,40.78,40.84,40.78,40.84,21502.0,37.5782,37.6335,37.5782,37.6335,21502.0
2015-06-02 11:30:00,40.83,40.86,40.83,40.84,46350.0,37.6243,37.6519,37.6243,37.6335,46350.0
2015-06-02 11:40:00,40.85,40.86,40.83,40.86,21843.0,37.6427,37.6519,37.6243,37.6519,21843.0
2015-06-02 11:50:00,40.86,40.89,40.84,40.85,28584.0,37.6519,37.6796,37.6335,37.6427,28584.0
2015-06-02 12:00:00,40.84,40.92,40.84,40.91,33839.0,37.6335,37.7072,37.6335,37.698,33839.0
2015-06-02 12:10:00,40.91,40.91,40.87,40.88,14823.0,37.698,37.698,37.6611,37.6703,14823.0
2015-06-02 12:20:00,40.88,40.92,40.84,40.84,56543.0,37.6703,37.7072,37.6335,37.6335,56543.0
2015-06-02 12:30:00,40.84,40.87,40.84,40.86,14520.0,37.6335,37.6611,37.6335,37.6519,14520.0
2015-06-02 12:40:00,40.86,40.9,40.83,40.88,23677.0,37.6519,37.6888,37.6243,37.6703,23677.0
2015-06-02 12:50:00,40.88,40.88,40.86,40.87,27581.0,37.6703,37.6703,37.6519,37.6611,27581.0
2015-06-02 13:00:00,40.87,40.88,40.84,40.84,28686.0,37.6611,37.6703,37.6335,37.6335,28686.0
2015-06-02 13:10:00,40.84,40.92,40.84,40.89,89436.0,37.6335,37.7072,37.6335,37.6796,89436.0
2015-06-02 13:20:00,40.89,40.95,40.86,40.95,43460.0,37.6796,37.7348,37.6519,37.7348,43460.0
2015-06-02 13:30:00,40.95,41.0,40.95,41.0,13229.0,37.7348,37.7809,37.7348,37.7809,13229.0
2015-06-02 13:40:00,41.0,41.0,40.98,41.0,24302.0,37.7809,37.7809,37.7625,37.7809,24302.0
2015-06-02 13:50:00,41.0,41.0,40.96,40.97,75153.0,37.7809,37.7809,37.7441,37.7533,75153.0
2015-06-02 14:00:00,40.96,40.96,40.9,40.9,25644.0,37.7441,37.7441,37.6888,37.6888,25644.0
2015-06-02 14:10:00,40.9,40.9,40.84,40.86,32148.0,37.6888,37.6888,37.6335,37.6519,32148.0
2015-06-02 14:20:00,40.86,40.86,40.82,40.85,68972.0,37.6519,37.6519,37.615,37.6427,68972.0
2015-06-02 14:30:00,40.85,40.86,40.77,40.77,60429.0,37.6427,37.6519,37.569,37.569,60429.0
2015-06-02 14:40:00,40.77,40.85,40.75,40.84,76631.0,37.569,37.6427,37.5505,37.6335,76631.0
2015-06-02 14:50:00,40.83,40.89,40.8,40.89,250152.0,37.6243,37.6796,37.5966,37.6796,250152.0
2015-06-02 15:00:00,40.89,40.9,40.84,40.87,38543.0,37.6796,37.6888,37.6335,37.6611,38543.0
2015-06-02 15:10:00,40.88,40.9,40.86,40.9,37612.0,37.6703,37.6888,37.6519,37.6888,37612.0
2015-06-02 15:20:00,40.9,40.96,40.9,40.94,308400.0,37.6888,37.7441,37.6888,37.7256,308400.0
2015-06-02 15:30:00,40.94,41.01,40.91,40.99,53527.0,37.7256,37.7901,37.698,37.7717,53527.0
2015-06-02 15:40:00,40.98,41.01,40.96,41.0,68427.0,37.7625,37.7901,37.7441,37.7809,68427.0
2015-06-02 15:50:00,40.99,41.14,40.99,41.13,609631.0,37.7717,37.9099,37.7717,37.9007,609631.0
2015-06-03 09:30:00,41.31,41.31,41.03,41.04,60506.0,38.0666,38.0666,37.8086,37.8178,60506.0
2015-06-03 09:40:00,41.04,41.12,41.02,41.03,82107.0,37.8178,37.8915,37.7993,37.8086,82107.0
2015-06-03 09:50:00,41.04,41.11,41.0,41.05,41761.0,37.8178,37.8823,37.7809,37.827,41761.0
2015-06-03 10:00:00,41.04,41.05,40.94,40.99,88923.0,37.8178,37.827,37.7256,37.7717,88923.0
2015-06-03 10:10:00,41.0,41.11,40.99,41.01,193268.0,37.7809,37.8823,37.7717,37.7901,193268.0
2015-06-03 10:20:00,41.01,41.03,40.97,41.02,49884.0,37.7901,37.8086,37.7533,37.7993,49884.0
2015-06-03 10:30:00,41.02,41.06,40.99,41.06,99526.0,37.7993,37.8362,37.7717,37.8362,99526.0
2015-06-03 10:40:00,41.06,41.14,41.0,41.13,121277.0,37.8362,37.9099,37.7809,37.9007,121277.0
2015-06-03 10:50:00,41.13,41.2,41.08,41.2,54934.0,37.9007,37.9652,37.8546,37.9652,54934.0
2015-06-03 11:00:00,41.19,41.23,41.16,41.18,29394.0,37.956,37.9929,37.9284,37.9468,29394.0
2015-06-03 11:10:00,41.19,41.27,41.17,41.27,17720.0,37.956,38.0297,37.9376,38.0297,17720.0
2015-06-03 11:20:00,41.27,41.33,41.24,41.32,57249.0,38.0297,38.085,38.0021,38.0758,57249.0
2015-06-03 11:30:00,41.32,41.36,41.24,41.24,42721.0,38.0758,38.1127,38.0021,38.0021,42721.0
2015-06-03 11:40:00,41.23,41.23,41.15,41.16,34010.0,37.9929,37.9929,37.9191,37.9284,34010.0
2015-06-03 11:50:00,41.15,41.15,41.1,41.12,16324.0,37.9191,37.9191,37.8731,37.8915,16324.0
2015-06-03 12:00:00,41.12,41.14,41.03,41.03,23568.0,37.8915,37.9099,37.8086,37.8086,23568.0
2015-06-03 12:10:00,41.04,41.08,41.03,41.03,21920.0,37.8178,37.8546,37.8086,37.8086,21920.0
2015-06-03 12:20:00,41.03,41.04,40.97,41.02,18044.0,37.8086,37.8178,37.7533,37.7993,18044.0
2015-06-03 12:30:00,41.02,41.06,41.0,41.06,14522.0,37.7993,37.8362,37.7809,37.8362,14522.0
2015-06-03 12:40:00,41.05,41.06,40.98,41.0,12858.0,37.827,37.8362,37.7625,37.7809,12858.0
2015-06-03 12:50:00,41.0,41.06,40.98,41.06,15710.0,37.7809,37.8362,37.7625,37.8362,15710.0
2015-06-03 13:00:00,41.06,41.08,41.01,41.01,33772.0,37.8362,37.8546,37.7901,37.7901,33772.0
2015-06-03 13:10:00,41.02,41.05,41.01,41.03,12280.0,37.7993,37.827,37.7901,37.8086,12280.0
2015-06-03 13:20:00,41.03,41.04,40.96,41.03,16559.0,37.8086,37.8178,37.7441,37.8086,16559.0
2015-06-03 13:30:00,41.02,41.07,41.01,41.05,13940.0,37.7993,37.8454,37.7901,37.827,13940.0
2015-06-03 13:40:00,41.05,41.11,41.05,41.1,63700.0,37.827,37.8823,37.827,37.8731,63700.0
2015-06-03 13:50:00,41.1,41.12,41.08,41.1,19272.0,37.8731,37.8915,37.8546,37.8731,19272.0
2015-06-03 14:00:00,41.11,41.14,41.11,41.12,13350.0,37.8823,37.9099,37.8823,37.8915,13350.0
2015-06-03 14:10:00,41.13,41.18,41.12,41.16,22093.0,37.9007,37.9468,37.8915,37.9284,22093.0
2015-06-03 14:20:00,41.16,41.21,41.15,41.2,41577.0,37.9284,37.9744,37.9191,37.9652,41577.0
2015-06-03 14:30:00,41.2,41.21,41.14,41.17,23991.0,37.9652,37.9744,37.9099,37.9376,23991.0
2015-06-03 14:40:00,41.16,41.18,41.15,41.16,19021.0,37.9284,37.9468,37.9191,37.9284,19021.0
2015-06-03 14:50:00,41.16,41.21,41.15,41.21,49317.0,37.9284,37.9744,37.9191,37.9744,49317.0
2015-06-03 15:00:00,41.21,41.27,41.2,41.27,38803.0,37.9744,38.0297,37.9652,38.0297,38803.0
2015-06-03 15:10:00,41.26,41.27,41.18,41.19,295514.0,38.0205,38.0297,37.9468,37.956,295514.0
2015-06-03 15:20:00,41.19,41.22,41.14,41.16,97680.0,37.956,37.9836,37.9099,37.9284,97680.0
2015-06-03 15:30:00,41.15,41.16,41.1,41.15,123689.0,37.9191,37.9284,37.8731,37.9191,123689.0
2015-06-03 15:40:00,41.15,41.16,41.09,41.11,132277.0,37.9191,37.9284,37.8639,37.8823,132277.0
2015-06-03 15:50:00,41.09,41.1,41.04,41.09,335727.0,37.8639,37.8731,37.8178,37.8639,335727.0
2015-06-04 09:30:00,40.89,41.08,40.89,40.93,109988.0,37.6796,37.8546,37.6796,37.7164,109988.0
2015-06-04 09:40:00,40.91,40.95,40.81,40.82,54764.0,37.698,37.7348,37.6058,37.615,54764.0
2015-06-04 09:50:00,40.81,40.85,40.78,40.79,90543.0,37.6058,37.6427,37.5782,37.5874,90543.0
2015-06-04 10:00:00,40.78,40.8,40.69,40.74,194943.0,37.5782,37.5966,37.4953,37.5413,194943.0
2015-06-04 10:10:00,40.75,40.79,40.72,40.73,22566.0,37.5505,37.5874,37.5229,37.5321,22566.0
2015-06-04 10:20:00,40.73,40.74,40.61,40.62,92316.0,37.5321,37.5413,37.4215,37.4308,92316.0
2015-06-04 10:30:00,40.61,40.62,40.55,40.61,48207.0,37.4215,37.4308,37.3662,37.4215,48207.0
2015-06-04 10:40:00,40.61,40.67,40.6,40.64,106254.0,37.4215,37.4768,37.4123,37.4492,106254.0
2015-06-04 10:50:00,40.63,40.65,40.52,40.54,78944.0,37.44,37.4584,37.3386,37.357,78944.0
2015-06-04 11:00:00,40.53,40.56,40.51,40.56,71436.0,37.3478,37.3755,37.3294,37.3755,71436.0
2015-06-04 11:10:00,40.55,40.56,40.46,40.47,144403.0,37.3662,37.3755,37.2833,37.2925,144403.0
2015-06-04 11:20:00,40.47,40.58,40.44,40.52,108943.0,37.2925,37.3939,37.2649,37.3386,108943.0
2015-06-04 11:30:00,40.52,40.55,40.48,40.48,115535.0,37.3386,37.3662,37.3017,37.3017,115535.0
2015-06-04 11:40:00,40.49,40.51,40.43,40.45,98068.0,37.311,37.3294,37.2557,37.2741,98068.0
2015-06-04 11:50:00,40.45,40.49,40.39,40.46,183132.0,37.2741,37.311,37.2188,37.2833,183132.0
2015-06-04 12:00:00,40.44,40.48,40.41,40.44,49194.0,37.2649,37.3017,37.2372,37.2649,49194.0
2015-06-04 12:10:00,40.44,40.48,40.41,40.48,109550.0,37.2649,37.3017,37.2372,37.3017,109550.0
2015-06-04 12:20:00,40.48,40.5,40.44,40.46,25107.0,37.3017,37.3202,37.2649,37.2833,25107.0
2015-06-04 12:30:00,40.46,40.48,40.44,40.46,30107.0,37.2833,37.3017,37.2649,37.2833,30107.0
2015-06-04 12:40:00,40.45,40.46,40.4,40.46,153541.0,37.2741,37.2833,37.228,37.2833,153541.0
2015-06-04 12:50:00,40.45,40.46,40.39,40.41,41894.0,37.2741,37.2833,37.2188,37.2372,41894.0
2015-06-04 13:00:00,40.4,40.41,40.23,40.28,159213.0,37.228,37.2372,37.0714,37.1174,159213.0
2015-06-04 13:10:00,40.28,40.33,40.15,40.17,126620.0,37.1174,37.1635,36.9977,37.0161,126620.0
2015-06-04 13:20:00,40.17,40.22,40.14,40.2,194937.0,37.0161,37.0622,36.9884,37.0437,194937.0
2015-06-04 13:30:00,40.19,40.23,40.17,40.18,44555.0,37.0345,37.0714,37.0161,37.0253,44555.0
2015-06-04 13:40:00,40.18,40.18,40.04,40.04,72648.0,37.0253,37.0253,36.8963,36.8963,72648.0
2015-06-04 13:50:00,40.04,40.18,40.01,40.18,87425.0,36.8963,37.0253,36.8686,37.0253,87425.0
2015-06-04 14:00:00,40.18,40.24,40.11,40.24,73988.0,37.0253,37.0806,36.9608,37.0806,73988.0
2015-06-04 14:10:00,40.24,40.33,40.24,40.31,27489.0,37.0806,37.1635,37.0806,37.1451,27489.0
2015-06-04 14:20:00,40.31,40.38,40.3,40.36,31314.0,37.1451,37.2096,37.1359,37.1912,31314.0
2015-06-04 14:30:00,40.35,40.36,40.26,40.31,51795.0,37.182,37.1912,37.099,37.1451,51795.0
2015-06-04 14:40:00,40.31,40.4,40.31,40.39,55793.0,37.1451,37.228,37.1451,37.2188,55793.0
2015-06-04 14:50:00,40.39,40.42,40.38,40.4,24411.0,37.2188,37.2465,37.2096,37.228,24411.0
2015-06-04 15:00:00,40.4,40.47,40.39,40.44,39678.0,37.228,37.2925,37.2188,37.2649,39678.0
2015-06-04 15:10:00,40.44,40.44,40.33,40.35,57016.0,37.2649,37.2649,37.1635,37.182,57016.0
2015-06-04 15:20:00,40.35,40.42,40.35,40.4,38842.0,37.182,37.2465,37.182,37.228,38842.0
2015-06-04 15:30:00,40.4,40.43,40.37,40.43,64176.0,37.228,37.2557,37.2004,37.2557,64176.0
2015-06-04 15:40:00,40.43,40.49,40.42,40.48,537825.0,37.2557,37.311,37.2465,37.3017,537825.0
2015-06-04 15:50:00,40.47,40.55,40.45,40.54,233431.0,37.2925,37.3662,37.2741,37.357,233431.0
2015-06-05 09:30:00,40.54,40.67,40.36,40.37,68053.0,37.357,37.4768,37.1912,37.2004,68053.0
2015-06-05 09:40:00,40.36,40.5,40.36,40.44,34424.0,37.1912,37.3202,37.1912,37.2649,34424.0
2015-06-05 09:50:00,40.44,40.53,40.44,40.49,19460.0,37.2649,37.3478,37.2649,37.311,19460.0
2015-06-05 10:00:00,40.49,40.53,40.37,40.38,71648.0,37.311,37.3478,37.2004,37.2096,71648.0
2015-06-05 10:10:00,40.38,40.41,40.36,40.4,20354.0,37.2096,37.2372,37.1912,37.228,20354.0
2015-06-05 10:20:00,40.4,40.47,40.37,40.41,59973.0,37.228,37.2925,37.2004,37.2372,59973.0
2015-06-05 10:30:00,40.42,40.45,40.37,40.42,27246.0,37.2465,37.2741,37.2004,37.2465,27246.0
2015-06-05 10:40:00,40.42,40.43,40.3,40.34,32471.0,37.2465,37.2557,37.1359,37.1727,32471.0
2015-06-05 10:50:00,40.33,40.37,40.28,40.37,27145.0,37.1635,37.2004,37.1174,37.2004,27145.0
2015-06-05 11:00:00,40.37,40.4,40.34,40.35,43298.0,37.2004,37.228,37.1727,37.182,43298.0
2015-06-05 11:10:00,40.35,40.39,40.33,40.39,14082.0,37.182,37.2188,37.1635,37.2188,14082.0
2015-06-05 11:20:00,40.39,40.43,40.36,40.37,36120.0,37.2188,37.2557,37.1912,37.2004,36120.0
2015-06-05 11:30:00,40.37,40.38,40.34,40.35,10243.0,37.2004,37.2096,37.1727,37.182,10243.0
2015-06-05 11:40:00,40.35,40.35,40.32,40.35,24778.0,37.182,37.182,37.1543,37.182,24778.0
2015-06-05 11:50:00,40.34,40.39,40.33,40.38,97726.0,37.1727,37.2188,37.1635,37.2096,97726.0
2015-06-05 12:00:00,40.37,40.38,40.34,40.38,31715.0,37.2004,37.2096,37.1727,37.2096,31715.0
2015-06-05 12:10:00,40.39,40.39,40.36,40.38,15047.0,37.2188,37.2188,37.1912,37.2096,15047.0
2015-06-05 12:20:00,40.38,40.38,40.34,40.35,33663.0,37.2096,37.2096,37.1727,37.182,33663.0
2015-06-05 12:30:00,40.35,40.36,40.32,40.35,76161.0,37.182,37.1912,37.1543,37.182,76161.0
2015-06-05 12:40:00,40.35,40.4,40.33,40.37,20494.0,37.182,37.228,37.1635,37.2004,20494.0
2015-06-05 12:50:00,40.38,40.44,40.38,40.39,22640.0,37.2096,37.2649,37.2096,37.2188,22640.0
2015-06-05 13:00:00,40.39,40.4,40.37,40.38,14765.0,37.2188,37.228,37.2004,37.2096,14765.0
2015-06-05 13:10:00,40.37,40.38,40.34,40.35,22274.0,37.2004,37.2096,37.1727,37.182,22274.0
2015-06-05 13:20:00,40.36,40.36,40.33,40.33,22599.0,37.1912,37.1912,37.1635,37.1635,22599.0
2015-06-05 13:30:00,40.32,40.33,40.27,40.28,43510.0,37.1543,37.1635,37.1082,37.1174,43510.0
2015-06-05 13:40:00,40.28,40.28,40.24,40.24,22774.0,37.1174,37.1174,37.0806,37.0806,22774.0
2015-06-05 13:50:00,40.25,40.25,40.22,40.22,35327.0,37.0898,37.0898,37.0622,37.0622,35327.0
2015-06-05 14:00:00,40.23,40.23,40.2,40.23,25961.0,37.0714,37.0714,37.0437,37.0714,25961.0
2015-06-05 14:10:00,40.23,40.33,40.22,40.33,21459.0,37.0714,37.1635,37.0622,37.1635,21459.0
2015-06-05 14:20:00,40.32,40.33,40.27,40.31,42235.0,37.1543,37.1635,37.1082,37.1451,42235.0
2015-06-05 14:30:00,40.31,40.33,40.31,40.32,15219.0,37.1451,37.1635,37.1451,37.1543,15219.0
2015-06-05 14:40:00,40.31,40.32,40.22,40.23,28508.0,37.1451,37.1543,37.0622,37.0714,28508.0
2015-06-05 14:50:00,40.23,40.26,40.22,40.22,56516.0,37.0714,37.099,37.0622,37.0622,56516.0
2015-06-05 15:00:00,40.22,40.27,40.22,40.25,38337.0,37.0622,37.1082,37.0622,37.0898,38337.0
2015-06-05 15:10:00,40.26,40.31,40.25,40.28,27727.0,37.099,37.1451,37.0898,37.1174,27727.0
2015-06-05 15:20:00,40.29,40.3,40.25,40.27,41044.0,37.1267,37.1359,37.0898,37.1082,41044.0
2015-06-05 15:30:00,40.26,40.3,40.23,40.25,57476.0,37.099,37.1359,37.0714,37.0898,57476.0
2015-06-05 15:40:00,40.24,40.28,40.2,40.28,85989.0,37.0806,37.1174,37.0437,37.1174,85989.0
2015-06-05 15:50:00,40.28,40.33,40.26,40.3,139627.0,37.1174,37.1635,37.099,37.1359,139627.0
2015-06-08 09:30:00,40.26,40.35,40.18,40.26,46604.0,37.099,37.182,37.0253,37.099,46604.0
2015-06-08 09:40:00,40.25,40.27,40.15,40.18,38962.0,37.0898,37.1082,36.9977,37.0253,38962.0
2015-06-08 09:50:00,40.17,40.17,40.09,40.1,26548.0,37.0161,37.0161,36.9424,36.9516,26548.0
2015-06-08 10:00:00,40.09,40.15,40.07,40.13,20138.0,36.9424,36.9977,36.9239,36.9792,20138.0
2015-06-08 10:10:00,40.13,40.16,40.09,40.1,33532.0,36.9792,37.0069,36.9424,36.9516,33532.0
2015-06-08 10:20:00,40.1,40.13,40.09,40.11,22622.0,36.9516,36.9792,36.9424,36.9608,22622.0
2015-06-08 10:30:00,40.11,40.14,40.09,40.12,24613.0,36.9608,36.9884,36.9424,36.97,24613.0
2015-06-08 10:40:00,40.13,40.18,40.12,40.17,25063.0,36.9792,37.0253,36.97,37.0161,25063.0
2015-06-08 10:50:00,40.17,40.21,40.17,40.18,14893.0,37.0161,37.0529,37.0161,37.0253,14893.0
2015-06-08 11:00:00,40.19,40.23,40.17,40.22,21851.0,37.0345,37.0714,37.0161,37.0622,21851.0
2015-06-08 11:10:00,40.21,40.21,40.17,40.18,13929.0,37.0529,37.0529,37.0161,37.0253,13929.0
2015-06-08 11:20:00,40.18,40.2,40.13,40.14,28161.0,37.0253,37.0437,36.9792,36.9884,28161.0
2015-06-08 11:30:00,40.13,40.14,40.08,40.08,15857.0,36.9792,36.9884,36.9331,36.9331,15857.0
2015-06-08 11:40:00,40.08,40.14,40.07,40.11,26670.0,36.9331,36.9884,36.9239,36.9608,26670.0
2015-06-08 11:50:00,40.12,40.12,40.09,40.09,9882.0,36.97,36.97,36.9424,36.9424,9882.0
2015-06-08 12:00:00,40.1,40.14,40.09,40.11,22128.0,36.9516,36.9884,36.9424,36.9608,22128.0
2015-06-08 12:10:00,40.12,40.12,40.08,40.1,19118.0,36.97,36.97,36.9331,36.9516,19118.0
2015-06-08 12:20:00,40.1,40.11,40.05,40.05,10930.0,36.9516,36.9608,36.9055,36.9055,10930.0
2015-06-08 12:30:00,40.06,40.1,40.04,40.06,20078.0,36.9147,36.9516,36.8963,36.9147,20078.0
2015-06-08 12:40:00,40.06,40.07,40.03,40.04,11734.0,36.9147,36.9239,36.8871,36.8963,11734.0
2015-06-08 12:50:00,40.04,40.05,39.96,39.97,21368.0,36.8963,36.9055,36.8226,36.8318,21368.0
2015-06-08 13:00:00,39.97,39.99,39.96,39.97,20267.0,36.8318,36.8502,36.8226,36.8318,20267.0
2015-06-08 13:10:00,39.97,39.98,39.95,39.96,20336.0,36.8318,36.841,36.8134,36.8226,20336.0
2015-06-08 13:20:00,39.97,40.01,39.97,40.01,7601.0,36.8318,36.8686,36.8318,36.8686,7601.0
2015-06-08 13:30:00,40.0,40.01,39.91,39.93,25070.0,36.8594,36.8686,36.7765,36.7949,25070.0
2015-06-08 13:40:00,39.93,39.94,39.91,39.93,34763.0,36.7949,36.8041,36.7765,36.7949,34763.0
2015-06-08 13:50:00,39.93,39.98,39.92,39.94,20021.0,36.7949,36.841,36.7857,36.8041,20021.0
2015-06-08 14:00:00,39.95,39.95,39.92,39.94,26329.0,36.8134,36.8134,36.7857,36.8041,26329.0
2015-06-08 14:10:00,39.94,39.97,39.92,39.97,23477.0,36.8041,36.8318,36.7857,36.8318,23477.0
2015-06-08 14:20:00,39.96,39.99,39.96,39.99,11357.0,36.8226,36.8502,36.8226,36.8502,11357.0
2015-06-08 14:30:00,40.0,40.08,40.0,40.05,31798.0,36.8594,36.9331,36.8594,36.9055,31798.0
2015-06-08 14:40:00,40.05,40.1,40.04,40.06,14283.0,36.9055,36.9516,36.8963,36.9147,14283.0
2015-06-08 14:50:00,40.07,40.1,40.06,40.07,21296.0,36.9239,36.9516,36.9147,36.9239,21296.0
2015-06-08 15:00:00,40.07,40.07,40.03,40.07,31714.0,36.9239,36.9239,36.8871,36.9239,31714.0
2015-06-08 15:10:00,40.06,40.06,40.02,40.06,28802.0,36.9147,36.9147,36.8779,36.9147,28802.0
2015-06-08 15:20:00,40.06,40.07,39.99,40.0,78932.0,36.9147,36.9239,36.8502,36.8594,78932.0
2015-06-08 15:30:00,40.0,40.03,39.99,40.0,61510.0,36.8594,36.8871,36.8502,36.8594,61510.0
2015-06-08 15:40:00,40.0,40.01,39.96,39.96,71432.0,36.8594,36.8686,36.8226,36.8226,71432.0
2015-06-08 15:50:00,39.96,40.0,39.93,39.94,146483.0,36.8226,36.8594,36.7949,36.8041,146483.0
2015-06-09 09:30:00,39.93,40.09,39.93,40.08,68344.0,36.7949,36.9424,36.7949,36.9331,68344.0
2015-06-09 09:40:00,40.06,40.08,39.93,39.97,49873.0,36.9147,36.9331,36.7949,36.8318,49873.0
2015-06-09 09:50:00,39.98,40.03,39.95,40.0,56852.0,36.841,36.8871,36.8134,36.8594,56852.0
2015-06-09 10:00:00,40.0,40.01,39.83,40.0,38565.0,36.8594,36.8686,36.7028,36.8594,38565.0
2015-06-09 10:10:00,39.99,40.05,39.99,40.0,24272.0,36.8502,36.9055,36.8502,36.8594,24272.0
2015-06-09 10:20:00,40.0,40.04,39.89,39.91,33297.0,36.8594,36.8963,36.7581,36.7765,33297.0
2015-06-09 10:30:00,39.92,39.96,39.89,39.96,26477.0,36.7857,36.8226,36.7581,36.8226,26477.0
2015-06-09 10:40:00,39.96,39.99,39.94,39.98,19477.0,36.8226,36.8502,36.8041,36.841,19477.0
2015-06-09 10:50:00,39.99,40.1,39.98,40.09,24708.0,36.8502,36.9516,36.841,36.9424,24708.0
2015-06-09 11:00:00,40.1,40.18,40.1,40.17,41334.0,36.9516,37.0253,36.9516,37.0161,41334.0
2015-06-09 11:10:00,40.17,40.19,40.11,40.12,25081.0,37.0161,37.0345,36.9608,36.97,25081.0
2015-06-09 11:20:00,40.12,40.12,40.09,40.09,18366.0,36.97,36.97,36.9424,36.9424,18366.0
2015-06-09 11:30:00,40.09,40.15,40.09,40.12,9998.0,36.9424,36.9977,36.9424,36.97,9998.0
2015-06-09 11:40:00,40.12,40.14,40.11,40.12,22217.0,36.97,36.9884,36.9608,36.97,22217.0
2015-06-09 11:50:00,40.12,40.16,40.11,40.16,15596.0,36.97,37.0069,36.9608,37.0069,15596.0
2015-06-09 12:00:00,40.16,40.17,40.15,40.16,14102.0,37.0069,37.0161,36.9977,37.0069,14102.0
2015-06-09 12:10:00,40.16,40.16,40.11,40.12,19408.0,37.0069,37.0069,36.9608,36.97,19408.0
2015-06-09 12:20:00,40.12,40.13,40.11,40.13,15930.0,36.97,36.9792,36.9608,36.9792,15930.0
2015-06-09 12:30:00,40.13,40.23,40.12,40.23,36157.0,36.9792,37.0714,36.97,37.0714,36157.0
2015-06-09 12:40:00,40.23,40.24,40.21,40.23,32898.0,37.0714,37.0806,37.0529,37.0714,32898.0
2015-06-09 12:50:00,40.24,40.28,40.23,40.25,67217.0,37.0806,37.1174,37.0714,37.0898,67217.0
2015-06-09 13:00:00,40.25,40.31,40.25,40.27,48451.0,37.0898,37.1451,37.0898,37.1082,48451.0
2015-06-09 13:10:00,40.27,40.29,40.25,40.29,14910.0,37.1082,37.1267,37.0898,37.1267,14910.0
2015-06-09 13:20:00,40.28,40.33,40.28,40.31,27644.0,37.1174,37.1635,37.1174,37.1451,27644.0
2015-06-09 13:30:00,40.31,40.31,40.26,40.27,15344.0,37.1451,37.1451,37.099,37.1082,15344.0
2015-06-09 13:40:00,40.27,40.29,40.25,40.26,34906.0,37.1082,37.1267,37.0898,37.099,34906.0
2015-06-09 13:50:00,40.25,40.26,40.21,40.21,15529.0,37.0898,37.099,37.0529,37.0529,15529.0
2015-06-09 14:00:00,40.21,40.22,40.2,40.2,8604.0,37.0529,37.0622,37.0437,37.0437,8604.0
2015-06-09 14:10:00,40.2,40.2,40.16,40.17,12342.0,37.0437,37.0437,37.0069,37.0161,12342.0
2015-06-09 14:20:00,40.17,40.21,40.17,40.2,23680.0,37.0161,37.0529,37.0161,37.0437,23680.0
2015-06-09 14:30:00,40.21,40.25,40.21,40.25,12187.0,37.0529,37.0898,37.0529,37.0898,12187.0
2015-06-09 14:40:00,40.25,40.25,40.22,40.23,9565.0,37.0898,37.0898,37.0622,37.0714,9565.0
2015-06-09 14:50:00,40.22,40.23,40.15,40.16,21479.0,37.0622,37.0714,36.9977,37.0069,21479.0
2015-06-09 15:00:00,40.16,40.18,40.15,40.15,14290.0,37.0069,37.0253,36.9977,36.9977,14290.0
2015-06-09 15:10:00,40.15,40.16,40.09,40.1,49137.0,36.9977,37.0069,36.9424,36.9516,49137.0
2015-06-09 15:20:00,40.1,40.11,40.06,40.07,21659.0,36.9516,36.9608,36.9147,36.9239,21659.0
2015-06-09 15:30:00,40.07,40.1,40.05,40.09,34074.0,36.9239,36.9516,36.9055,36.9424,34074.0
2015-06-09 15:40:00,40.09,40.13,40.09,40.13,58200.0,36.9424,36.9792,36.9424,36.9792,58200.0
2015-06-09 15:50:00,40.13,40.16,40.1,40.11,166245.0,36.9792,37.0069,36.9516,36.9608,166245.0
2015-06-10 09:30:00,40.4,40.49,40.31,40.37,52215.0,37.228,37.311,37.1451,37.2004,52215.0
2015-06-10 09:40:00,40.36,40.39,40.27,40.36,25214.0,37.1912,37.2188,37.1082,37.1912,25214.0
2015-06-10 09:50:00,40.37,40.42,40.29,40.3,28886.0,37.2004,37.2465,37.1267,37.1359,28886.0
2015-06-10 10:00:00,40.3,40.4,40.27,40.38,53433.0,37.1359,37.228,37.1082,37.2096,53433.0
2015-06-10 10:10:00,40.38,40.44,40.38,40.44,33187.0,37.2096,37.2649,37.2096,37.2649,33187.0
2015-06-10 10:20:00,40.44,40.45,40.38,40.39,53645.0,37.2649,37.2741,37.2096,37.2188,53645.0
2015-06-10 10:30:00,40.4,40.42,40.39,40.39,43145.0,37.228,37.2465,37.2188,37.2188,43145.0
2015-06-10 10:40:00,40.39,40.43,40.38,40.39,42460.0,37.2188,37.2557,37.2096,37.2188,42460.0
2015-06-10 10:50:00,40.39,40.42,40.38,40.39,105003.0,37.2188,37.2465,37.2096,37.2188,105003.0
2015-06-10 11:00:00,40.39,40.46,40.39,40.44,23484.0,37.2188,37.2833,37.2188,37.2649,23484.0
2015-06-10 11:10:00,40.44,40.59,40.43,40.52,63371.0,37.2649,37.4031,37.2557,37.3386,63371.0
2015-06-10 11:20:00,40.52,40.55,40.49,40.54,26303.0,37.3386,37.3662,37.311,37.357,26303.0
2015-06-10 11:30:00,40.55,40.56,40.51,40.55,29356.0,37.3662,37.3755,37.3294,37.3662,29356.0
2015-06-10 11:40:00,40.56,40.56,40.48,40.49,23493.0,37.3755,37.3755,37.3017,37.311,23493.0
2015-06-10 11:50:00,40.49,40.56,40.48,40.54,21493.0,37.311,37.3755,37.3017,37.357,21493.0
2015-06-10 12:00:00,40.53,40.55,40.48,40.49,19817.0,37.3478,37.3662,37.3017,37.311,19817.0
2015-06-10 12:10:00,40.49,40.52,40.48,40.5,11677.0,37.311,37.3386,37.3017,37.3202,11677.0
2015-06-10 12:20:00,40.49,40.5,40.47,40.47,12692.0,37.311,37.3202,37.2925,37.2925,12692.0
2015-06-10 12:30:00,40.47,40.54,40.47,40.51,18569.0,37.2925,37.357,37.2925,37.3294,18569.0
2015-06-10 12:40:00,40.51,40.54,40.51,40.53,7634.0,37.3294,37.357,37.3294,37.3478,7634.0
2015-06-10 12:50:00,40.53,40.54,40.53,40.54,9829.0,37.3478,37.357,37.3478,37.357,9829.0
2015-06-10 13:00:00,40.53,40.54,40.53,40.53,32109.0,37.3478,37.357,37.3478,37.3478,32109.0
2015-06-10 13:10:00,40.53,40.53,40.39,40.39,26789.0,37.3478,37.3478,37.2188,37.2188,26789.0
2015-06-10 13:20:00,40.39,40.41,40.39,40.39,12641.0,37.2188,37.2372,37.2188,37.2188,12641.0
2015-06-10 13:30:00,40.39,40.44,40.38,40.43,21970.0,37.2188,37.2649,37.2096,37.2557,21970.0
2015-06-10 13:40:00,40.42,40.44,40.41,40.42,19089.0,37.2465,37.2649,37.2372,37.2465,19089.0
2015-06-10 13:50:00,40.43,40.44,40.42,40.44,8785.0,37.2557,37.2649,37.2465,37.2649,8785.0
2015-06-10 14:00:00,40.44,40.5,40.43,40.49,16406.0,37.2649,37.3202,37.2557,37.311,16406.0
2015-06-10 14:10:00,40.48,40.49,40.46,40.46,25187.0,37.3017,37.311,37.2833,37.2833,25187.0
2015-06-10 14:20:00,40.47,40.49,40.43,40.44,40296.0,37.2925,37.311,37.2557,37.2649,40296.0
2015-06-10 14:30:00,40.43,40.44,40.42,40.43,16182.0,37.2557,37.2649,37.2465,37.2557,16182.0
2015-06-10 14:40:00,40.42,40.45,40.42,40.45,14257.0,37.2465,37.2741,37.2465,37.2741,14257.0
2015-06-10 14:50:00,40.44,40.46,40.44,40.46,19912.0,37.2649,37.2833,37.2649,37.2833,19912.0
2015-06-10 15:00:00,40.46,40.46,40.44,40.44,31325.0,37.2833,37.2833,37.2649,37.2649,31325.0
2015-06-10 15:10:00,40.44,40.44,40.43,40.44,25145.0,37.2649,37.2649,37.2557,37.2649,25145.0
2015-06-10 15:20:00,40.44,40.45,40.43,40.45,25253.0,37.2649,37.2741,37.2557,37.2741,25253.0
2015-06-10 15:30:00,40.45,40.5,40.44,40.48,92902.0,37.2741,37.3202,37.2649,37.3017,92902.0
2015-06-10 15:40:00,40.48,40.57,40.48,40.55,131396.0,37.3017,37.3847,37.3017,37.3662,131396.0
2015-06-10 15:50:00,40.56,40.56,40.51,40.51,202374.0,37.3755,37.3755,37.3294,37.3294,202374.0
2015-06-11 09:30:00,40.57,40.6,40.41,40.41,80862.0,37.3847,37.4123,37.2372,37.2372,80862.0
2015-06-11 09:40:00,40.42,40.53,40.39,40.53,24951.0,37.2465,37.3478,37.2188,37.3478,24951.0
2015-06-11 09:50:00,40.52,40.54,40.5,40.52,69414.0,37.3386,37.357,37.3202,37.3386,69414.0
2015-06-11 10:00:00,40.51,40.55,40.48,40.5,22765.0,37.3294,37.3662,37.3017,37.3202,22765.0
2015-06-11 10:10:00,40.5,40.51,40.46,40.48,28830.0,37.3202,37.3294,37.2833,37.3017,28830.0
2015-06-11 10:20:00,40.48,40.48,40.41,40.44,18847.0,37.3017,37.3017,37.2372,37.2649,18847.0
2015-06-11 10:30:00,40.43,40.43,40.3,40.33,36001.0,37.2557,37.2557,37.1359,37.1635,36001.0
2015-06-11 10:40:00,40.35,40.36,40.32,40.33,11764.0,37.182,37.1912,37.1543,37.1635,11764.0
2015-06-11 10:50:00,40.33,40.34,40.29,40.32,23555.0,37.1635,37.1727,37.1267,37.1543,23555.0
2015-06-11 11:00:00,40.31,40.38,40.29,40.38,46625.0,37.1451,37.2096,37.1267,37.2096,46625.0
2015-06-11 11:10:00,40.39,40.39,40.36,40.36,21813.0,37.2188,37.2188,37.1912,37.1912,21813.0
2015-06-11 11:20:00,40.36,40.39,40.33,40.37,32732.0,37.1912,37.2188,37.1635,37.2004,32732.0
2015-06-11 11:30:00,40.37,40.43,40.36,40.4,42897.0,37.2004,37.2557,37.1912,37.228,42897.0
2015-06-11 11:40:00,40.4,40.4,40.36,40.37,8196.0,37.228,37.228,37.1912,37.2004,8196.0
2015-06-11 11:50:00,40.36,40.41,40.36,40.38,20998.0,37.1912,37.2372,37.1912,37.2096,20998.0
2015-06-11 12:00:00,40.38,40.41,40.37,40.39,20561.0,37.2096,37.2372,37.2004,37.2188,20561.0
2015-06-11 12:10:00,40.38,40.41,40.38,40.41,22933.0,37.2096,37.2372,37.2096,37.2372,22933.0
2015-06-11 12:20:00,40.4,40.4,40.37,40.4,17858.0,37.228,37.228,37.2004,37.228,17858.0
2015-06-11 12:30:00,40.4,40.4,40.37,40.37,12577.0,37.228,37.228,37.2004,37.2004,12577.0
2015-06-11 12:40:00,40.37,40.4,40.37,40.39,35848.0,37.2004,37.228,37.2004,37.2188,35848.0
2015-06-11 12:50:00,40.38,40.4,40.37,40.4,29384.0,37.2096,37.228,37.2004,37.228,29384.0
2015-06-11 13:00:00,40.4,40.42,40.38,40.42,25222.0,37.228,37.2465,37.2096,37.2465,25222.0
2015-06-11 13:10:00,40.41,40.44,40.4,40.44,18231.0,37.2372,37.2649,37.228,37.2649,18231.0
2015-06-11 13:20:00,40.43,40.46,40.43,40.44,22962.0,37.2557,37.2833,37.2557,37.2649,22962.0
2015-06-11 13:30:00,40.45,40.48,40.43,40.44,17995.0,37.2741,37.3017,37.2557,37.2649,17995.0
2015-06-11 13:40:00,40.45,40.48,40.44,40.47,16093.0,37.2741,37.3017,37.2649,37.2925,16093.0
2015-06-11 13:50:00,40.46,40.47,40.43,40.43,9572.0,37.2833,37.2925,37.2557,37.2557,9572.0
2015-06-11 14:00:00,40.44,40.44,40.41,40.43,20917.0,37.2649,37.2649,37.2372,37.2557,20917.0
2015-06-11 14:10:00,40.45,40.46,40.44,40.45,8581.0,37.2741,37.2833,37.2649,37.2741,8581.0
2015-06-11 14:20:00,40.45,40.46,40.43,40.46,26941.0,37.2741,37.2833,37.2557,37.2833,26941.0
2015-06-11 14:30:00,40.46,40.51,40.45,40.49,25934.0,37.2833,37.3294,37.2741,37.311,25934.0
2015-06-11 14:40:00,40.49,40.49,40.48,40.48,11005.0,37.311,37.311,37.3017,37.3017,11005.0
2015-06-11 14:50:00,40.48,40.49,40.44,40.46,29303.0,37.3017,37.311,37.2649,37.2833,29303.0
2015-06-11 15:00:00,40.46,40.47,40.45,40.47,21916.0,37.2833,37.2925,37.2741,37.2925,21916.0
2015-06-11 15:10:00,40.46,40.49,40.46,40.48,29009.0,37.2833,37.311,37.2833,37.3017,29009.0
2015-06-11 15:20:00,40.48,40.51,40.47,40.51,110763.0,37.3017,37.3294,37.2925,37.3294,110763.0
2015-06-11 15:30:00,40.51,40.54,40.45,40.47,55425.0,37.3294,37.357,37.2741,37.2925,55425.0
2015-06-11 15:40:00,40.47,40.49,40.46,40.47,48483.0,37.2925,37.311,37.2833,37.2925,48483.0
2015-06-11 15:50:00,40.48,40.55,40.47,40.54,193774.0,37.3017,37.3662,37.2925,37.357,193774.0
2015-06-12 09:30:00,40.33,40.49,40.26,40.26,29690.0,37.1635,37.311,37.099,37.099,29690.0
2015-06-12 09:40:00,40.26,40.35,40.21,40.31,58220.0,37.099,37.182,37.0529,37.1451,58220.0
2015-06-12 09:50:00,40.31,40.32,40.06,40.06,204338.0,37.1451,37.1543,36.9147,36.9147,204338.0
2015-06-12 10:00:00,40.06,40.13,40.0,40.0,186863.0,36.9147,36.9792,36.8594,36.8594,186863.0
2015-06-12 10:10:00,39.99,40.01,39.85,39.89,239960.0,36.8502,36.8686,36.7212,36.7581,239960.0
2015-06-12 10:20:00,39.9,40.06,39.84,39.99,92341.0,36.7673,36.9147,36.712,36.8502,92341.0
2015-06-12 10:30:00,39.98,39.99,39.86,39.9,13032.0,36.841,36.8502,36.7304,36.7673,13032.0
2015-06-12 10:40:00,39.9,39.9,39.77,39.79,44384.0,36.7673,36.7673,36.6475,36.6659,44384.0
2015-06-12 10:50:00,39.79,39.8,39.73,39.75,53824.0,36.6659,36.6751,36.6106,36.6291,53824.0
2015-06-12 11:00:00,39.75,39.89,39.74,39.89,107508.0,36.6291,36.7581,36.6198,36.7581,107508.0
2015-06-12 11:10:00,39.89,40.04,39.88,40.0,109383.0,36.7581,36.8963,36.7489,36.8594,109383.0
2015-06-12 11:20:00,40.0,40.08,39.99,40.05,56707.0,36.8594,36.9331,36.8502,36.9055,56707.0
2015-06-12 11:30:00,40.07,40.08,40.03,40.05,50302.0,36.9239,36.9331,36.8871,36.9055,50302.0
2015-06-12 11:40:00,40.04,40.05,39.96,39.99,20774.0,36.8963,36.9055,36.8226,36.8502,20774.0
2015-06-12 11:50:00,40.0,40.0,39.95,39.96,21034.0,36.8594,36.8594,36.8134,36.8226,21034.0
2015-06-12 12:00:00,39.96,39.96,39.93,39.93,12698.0,36.8226,36.8226,36.7949,36.7949,12698.0
2015-06-12 12:10:00,39.93,39.95,39.9,39.93,10407.0,36.7949,36.8134,36.7673,36.7949,10407.0
2015-06-12 12:20:00,39.93,39.93,39.91,39.91,9033.0,36.7949,36.7949,36.7765,36.7765,9033.0
2015-06-12 12:30:00,39.91,39.93,39.89,39.92,16112.0,36.7765,36.7949,36.7581,36.7857,16112.0
2015-06-12 12:40:00,39.92,39.96,39.89,39.95,35683.0,36.7857,36.8226,36.7581,36.8134,35683.0
2015-06-12 12:50:00,39.96,39.97,39.92,39.92,23738.0,36.8226,36.8318,36.7857,36.7857,23738.0
2015-06-12 13:00:00,39.92,39.93,39.88,39.91,17499.0,36.7857,36.7949,36.7489,36.7765,17499.0
2015-06-12 13:10:00,39.91,39.92,39.9,39.91,9738.0,36.7765,36.7857,36.7673,36.7765,9738.0
2015-06-12 13:20:00,39.91,39.93,39.91,39.93,5960.0,36.7765,36.7949,36.7765,36.7949,5960.0
2015-06-12 13:30:00,39.93,40.0,39.93,39.99,15015.0,36.7949,36.8594,36.7949,36.8502,15015.0
2015-06-12 13:40:00,39.98,39.98,39.93,39.96,73117.0,36.841,36.841,36.7949,36.8226,73117.0
2015-06-12 13:50:00,39.98,39.98,39.97,39.97,5224.0,36.841,36.841,36.8318,36.8318,5224.0
2015-06-12 14:00:00,39.98,39.99,39.97,39.98,34664.0,36.841,36.8502,36.8318,36.841,34664.0
2015-06-12 14:10:00,39.97,40.0,39.95,39.95,79742.0,36.8318,36.8594,36.8134,36.8134,79742.0
2015-06-12 14:20:00,39.95,39.95,39.86,39.87,34741.0,36.8134,36.8134,36.7304,36.7396,34741.0
2015-06-12 14:30:00,39.87,39.89,39.81,39.83,31795.0,36.7396,36.7581,36.6843,36.7028,31795.0
2015-06-12 14:40:00,39.83,39.9,39.82,39.83,60738.0,36.7028,36.7673,36.6936,36.7028,60738.0
2015-06-12 14:50:00,39.82,39.87,39.81,39.87,61916.0,36.6936,36.7396,36.6843,36.7396,61916.0
2015-06-12 15:00:00,39.86,39.88,39.85,39.87,14275.0,36.7304,36.7489,36.7212,36.7396,14275.0
2015-06-12 15:10:00,39.88,39.88,39.86,39.88,23690.0,36.7489,36.7489,36.7304,36.7489,23690.0
2015-06-12 15:20:00,39.88,39.92,39.84,39.87,74450.0,36.7489,36.7857,36.712,36.7396,74450.0
2015-06-12 15:30:00,39.86,39.88,39.81,39.83,70570.0,36.7304,36.7489,36.6843,36.7028,70570.0
2015-06-12 15:40:00,39.83,39.86,39.81,39.83,84705.0,36.7028,36.7304,36.6843,36.7028,84705.0
2015-06-12 15:50:00,39.83,39.85,39.83,39.83,142486.0,36.7028,36.7212,36.7028,36.7028,142486.0
2015-06-15 09:30:00,39.63,39.63,39.42,39.49,53723.0,36.5185,36.5185,36.325,36.3895,53723.0
2015-06-15 09:40:00,39.48,39.55,39.4,39.42,34736.0,36.3803,36.4448,36.3065,36.325,34736.0
2015-06-15 09:50:00,39.41,39.47,39.38,39.46,18771.0,36.3158,36.371,36.2881,36.3618,18771.0
2015-06-15 10:00:00,39.45,39.48,39.38,39.38,42487.0,36.3526,36.3803,36.2881,36.2881,42487.0
2015-06-15 10:10:00,39.38,39.4,39.27,39.28,52941.0,36.2881,36.3065,36.1867,36.196,52941.0
2015-06-15 10:20:00,39.28,39.37,39.25,39.36,97422.0,36.196,36.2789,36.1683,36.2697,97422.0
2015-06-15 10:30:00,39.36,39.38,39.31,39.35,91814.0,36.2697,36.2881,36.2236,36.2605,91814.0
2015-06-15 10:40:00,39.36,39.42,39.34,39.4,102087.0,36.2697,36.325,36.2513,36.3065,102087.0
2015-06-15 10:50:00,39.39,39.43,39.39,39.42,39782.0,36.2973,36.3342,36.2973,36.325,39782.0
2015-06-15 11:00:00,39.42,39.51,39.41,39.5,62806.0,36.325,36.4079,36.3158,36.3987,62806.0
2015-06-15 11:10:00,39.51,39.59,39.51,39.59,41684.0,36.4079,36.4816,36.4079,36.4816,41684.0
2015-06-15 11:20:00,39.58,39.59,39.48,39.48,35235.0,36.4724,36.4816,36.3803,36.3803,35235.0
2015-06-15 11:30:00,39.48,39.51,39.47,39.5,24288.0,36.3803,36.4079,36.371,36.3987,24288.0
2015-06-15 11:40:00,39.5,39.51,39.45,39.48,59815.0,36.3987,36.4079,36.3526,36.3803,59815.0
2015-06-15 11:50:00,39.49,39.52,39.43,39.46,27799.0,36.3895,36.4171,36.3342,36.3618,27799.0
2015-06-15 12:00:00,39.45,39.49,39.44,39.47,46710.0,36.3526,36.3895,36.3434,36.371,46710.0
2015-06-15 12:10:00,39.47,39.48,39.44,39.47,14390.0,36.371,36.3803,36.3434,36.371,14390.0
2015-06-15 12:20:00,39.47,39.48,39.41,39.42,28305.0,36.371,36.3803,36.3158,36.325,28305.0
2015-06-15 12:30:00,39.42,39.43,39.4,39.41,24107.0,36.325,36.3342,36.3065,36.3158,24107.0
2015-06-15 12:40:00,39.42,39.43,39.4,39.43,29088.0,36.325,36.3342,36.3065,36.3342,29088.0
2015-06-15 12:50:00,39.44,39.44,39.42,39.42,25163.0,36.3434,36.3434,36.325,36.325,25163.0
2015-06-15 13:00:00,39.43,39.45,39.42,39.44,23607.0,36.3342,36.3526,36.325,36.3434,23607.0
2015-06-15 13:10:00,39.43,39.43,39.42,39.43,9552.0,36.3342,36.3342,36.325,36.3342,9552.0
2015-06-15 13:20:00,39.43,39.43,39.38,39.38,22864.0,36.3342,36.3342,36.2881,36.2881,22864.0
2015-06-15 13:30:00,39.38,39.43,39.36,39.4,42432.0,36.2881,36.3342,36.2697,36.3065,42432.0
2015-06-15 13:40:00,39.4,39.42,39.35,39.39,122585.0,36.3065,36.325,36.2605,36.2973,122585.0
2015-06-15 13:50:00,39.4,39.5,39.39,39.43,63213.0,36.3065,36.3987,36.2973,36.3342,63213.0
2015-06-15 14:00:00,39.44,39.45,39.4,39.4,24370.0,36.3434,36.3526,36.3065,36.3065,24370.0
2015-06-15 14:10:00,39.41,39.48,39.4,39.47,27358.0,36.3158,36.3803,36.3065,36.371,27358.0
2015-06-15 14:20:00,39.47,39.49,39.46,39.48,17003.0,36.371,36.3895,36.3618,36.3803,17003.0
2015-06-15 14:30:00,39.49,39.49,39.43,39.44,25862.0,36.3895,36.3895,36.3342,36.3434,25862.0
2015-06-15 14:40:00,39.43,39.45,39.42,39.45,33688.0,36.3342,36.3526,36.325,36.3526,33688.0
2015-06-15 14:50:00,39.45,39.45,39.37,39.39,29785.0,36.3526,36.3526,36.2789,36.2973,29785.0
2015-06-15 15:00:00,39.39,39.42,39.39,39.41,37167.0,36.2973,36.325,36.2973,36.3158,37167.0
2015-06-15 15:10:00,39.4,39.42,39.37,39.38,60437.0,36.3065,36.325,36.2789,36.2881,60437.0
2015-06-15 15:20:00,39.38,39.41,39.37,39.39,63468.0,36.2881,36.3158,36.2789,36.2973,63468.0
2015-06-15 15:30:00,39.41,39.42,39.4,39.42,82786.0,36.3158,36.325,36.3065,36.325,82786.0
2015-06-15 15:40:00,39.41,39.52,39.41,39.52,143200.0,36.3158,36.4171,36.3158,36.4171,143200.0
2015-06-15 15:50:00,39.52,39.53,39.48,39.51,187704.0,36.4171,36.4263,36.3803,36.4079,187704.0
2015-06-16 09:30:00,39.59,39.67,39.38,39.44,94201.0,36.4816,36.5553,36.2881,36.3434,94201.0
2015-06-16 09:40:00,39.43,39.46,39.38,39.41,40400.0,36.3342,36.3618,36.2881,36.3158,40400.0
2015-06-16 09:50:00,39.43,39.54,39.42,39.51,38974.0,36.3342,36.4355,36.325,36.4079,38974.0
2015-06-16 10:00:00,39.5,39.51,39.45,39.46,23666.0,36.3987,36.4079,36.3526,36.3618,23666.0
2015-06-16 10:10:00,39.45,39.48,39.38,39.48,23464.0,36.3526,36.3803,36.2881,36.3803,23464.0
2015-06-16 10:20:00,39.48,39.55,39.48,39.52,23548.0,36.3803,36.4448,36.3803,36.4171,23548.0
2015-06-16 10:30:00,39.53,39.62,39.46,39.49,73858.0,36.4263,36.5093,36.3618,36.3895,73858.0
2015-06-16 10:40:00,39.49,39.57,39.49,39.56,45242.0,36.3895,36.4632,36.3895,36.454,45242.0
2015-06-16 10:50:00,39.55,39.57,39.52,39.56,23063.0,36.4448,36.4632,36.4171,36.454,23063.0
2015-06-16 11:00:00,39.57,39.64,39.55,39.63,14638.0,36.4632,36.5277,36.4448,36.5185,14638.0
2015-06-16 11:10:00,39.63,39.73,39.63,39.69,34124.0,36.5185,36.6106,36.5185,36.5738,34124.0
2015-06-16 11:20:00,39.68,39.72,39.64,39.65,28675.0,36.5646,36.6014,36.5277,36.5369,28675.0
2015-06-16 11:30:00,39.65,39.66,39.62,39.62,17263.0,36.5369,36.5461,36.5093,36.5093,17263.0
2015-06-16 11:40:00,39.63,39.64,39.61,39.62,34080.0,36.5185,36.5277,36.5001,36.5093,34080.0
2015-06-16 11:50:00,39.63,39.66,39.61,39.65,24366.0,36.5185,36.5461,36.5001,36.5369,24366.0
2015-06-16 12:00:00,39.64,39.64,39.6,39.63,14376.0,36.5277,36.5277,36.4908,36.5185,14376.0
2015-06-16 12:10:00,39.62,39.64,39.61,39.63,10050.0,36.5093,36.5277,36.5001,36.5185,10050.0
2015-06-16 12:20:00,39.62,39.65,39.62,39.65,5500.0,36.5093,36.5369,36.5093,36.5369,5500.0
2015-06-16 12:30:00,39.65,39.71,39.65,39.69,17680.0,36.5369,36.5922,36.5369,36.5738,17680.0
2015-06-16 12:40:00,39.69,39.75,39.67,39.74,21749.0,36.5738,36.6291,36.5553,36.6198,21749.0
2015-06-16 12:50:00,39.74,39.75,39.72,39.74,16672.0,36.6198,36.6291,36.6014,36.6198,16672.0
2015-06-16 13:00:00,39.74,39.77,39.72,39.73,21144.0,36.6198,36.6475,36.6014,36.6106,21144.0
2015-06-16 13:10:00,39.73,39.73,39.68,39.71,17093.0,36.6106,36.6106,36.5646,36.5922,17093.0
2015-06-16 13:20:00,39.71,39.76,39.7,39.73,33430.0,36.5922,36.6383,36.583,36.6106,33430.0
2015-06-16 13:30:00,39.73,39.74,39.71,39.72,23695.0,36.6106,36.6198,36.5922,36.6014,23695.0
2015-06-16 13:40:00,39.71,39.74,39.7,39.72,17616.0,36.5922,36.6198,36.583,36.6014,17616.0
2015-06-16 13:50:00,39.72,39.75,39.71,39.73,14356.0,36.6014,36.6291,36.5922,36.6106,14356.0
2015-06-16 14:00:00,39.73,39.81,39.73,39.81,26805.0,36.6106,36.6843,36.6106,36.6843,26805.0
2015-06-16 14:10:00,39.8,39.8,39.74,39.76,25053.0,36.6751,36.6751,36.6198,36.6383,25053.0
2015-06-16 14:20:00,39.75,39.76,39.71,39.71,17971.0,36.6291,36.6383,36.5922,36.5922,17971.0
2015-06-16 14:30:00,39.71,39.75,39.71,39.75,16997.0,36.5922,36.6291,36.5922,36.6291,16997.0
2015-06-16 14:40:00,39.75,39.77,39.73,39.77,31046.0,36.6291,36.6475,36.6106,36.6475,31046.0
2015-06-16 14:50:00,39.77,39.77,39.76,39.77,7746.0,36.6475,36.6475,36.6383,36.6475,7746.0
2015-06-16 15:00:00,39.77,39.8,39.76,39.77,37183.0,36.6475,36.6751,36.6383,36.6475,37183.0
2015-06-16 15:10:00,39.77,39.8,39.76,39.77,31484.0,36.6475,36.6751,36.6383,36.6475,31484.0
2015-06-16 15:20:00,39.77,39.78,39.75,39.77,31717.0,36.6475,36.6567,36.6291,36.6475,31717.0
2015-06-16 15:30:00,39.77,39.81,39.76,39.8,71611.0,36.6475,36.6843,36.6383,36.6751,71611.0
2015-06-16 15:40:00,39.8,39.81,39.77,39.79,58317.0,36.6751,36.6843,36.6475,36.6659,58317.0
2015-06-16 15:50:00,39.79,39.79,39.75,39.77,123274.0,36.6659,36.6659,36.6291,36.6475,123274.0
2015-06-17 09:30:00,39.76,39.8,39.69,39.71,33651.0,36.6383,36.6751,36.5738,36.5922,33651.0
2015-06-17 09:40:00,39.71,39.74,39.65,39.66,19582.0,36.5922,36.6198,36.5369,36.5461,19582.0
2015-06-17 09:50:00,39.66,39.71,39.64,39.69,20130.0,36.5461,36.5922,36.5277,36.5738,20130.0
2015-06-17 10:00:00,39.7,39.71,39.65,39.67,16566.0,36.583,36.5922,36.5369,36.5553,16566.0
2015-06-17 10:10:00,39.67,39.71,39.67,39.69,19809.0,36.5553,36.5922,36.5553,36.5738,19809.0
2015-06-17 10:20:00,39.68,39.71,39.67,39.7,13762.0,36.5646,36.5922,36.5553,36.583,13762.0
2015-06-17 10:30:00,39.69,39.69,39.65,39.66,11870.0,36.5738,36.5738,36.5369,36.5461,11870.0
2015-06-17 10:40:00,39.65,39.69,39.63,39.69,23383.0,36.5369,36.5738,36.5185,36.5738,23383.0
2015-06-17 10:50:00,39.69,39.69,39.62,39.64,27201.0,36.5738,36.5738,36.5093,36.5277,27201.0
2015-06-17 11:00:00,39.64,39.65,39.61,39.62,15903.0,36.5277,36.5369,36.5001,36.5093,15903.0
2015-06-17 11:10:00,39.63,39.65,39.59,39.6,13327.0,36.5185,36.5369,36.4816,36.4908,13327.0
2015-06-17 11:20:00,39.59,39.61,39.56,39.57,14473.0,36.4816,36.5001,36.454,36.4632,14473.0
2015-06-17 11:30:00,39.55,39.58,39.53,39.55,13283.0,36.4448,36.4724,36.4263,36.4448,13283.0
2015-06-17 11:40:00,39.54,39.55,39.48,39.49,14105.0,36.4355,36.4448,36.3803,36.3895,14105.0
2015-06-17 11:50:00,39.5,39.55,39.5,39.54,13511.0,36.3987,36.4448,36.3987,36.4355,13511.0
2015-06-17 12:00:00,39.53,39.53,39.47,39.49,14229.0,36.4263,36.4263,36.371,36.3895,14229.0
2015-06-17 12:10:00,39.49,39.49,39.43,39.44,18561.0,36.3895,36.3895,36.3342,36.3434,18561.0
2015-06-17 12:20:00,39.43,39.46,39.43,39.46,3936.0,36.3342,36.3618,36.3342,36.3618,3936.0
2015-06-17 12:30:00,39.45,39.46,39.44,39.45,10722.0,36.3526,36.3618,36.3434,36.3526,10722.0
2015-06-17 12:40:00,39.44,39.46,39.4,39.41,21929.0,36.3434,36.3618,36.3065,36.3158,21929.0
2015-06-17 12:50:00,39.42,39.42,39.35,39.38,20914.0,36.325,36.325,36.2605,36.2881,20914.0
2015-06-17 13:00:00,39.37,39.39,39.34,39.37,16844.0,36.2789,36.2973,36.2513,36.2789,16844.0
2015-06-17 13:10:00,39.37,39.39,39.36,39.37,10839.0,36.2789,36.2973,36.2697,36.2789,10839.0
2015-06-17 13:20:00,39.36,39.37,39.35,39.35,8218.0,36.2697,36.2789,36.2605,36.2605,8218.0
2015-06-17 13:30:00,39.36,39.4,39.35,39.4,9130.0,36.2697,36.3065,36.2605,36.3065,9130.0
2015-06-17 13:40:00,39.41,39.42,39.39,39.39,13349.0,36.3158,36.325,36.2973,36.2973,13349.0
2015-06-17 13:50:00,39.4,39.43,39.39,39.42,14900.0,36.3065,36.3342,36.2973,36.325,14900.0
2015-06-17 14:00:00,39.42,39.61,39.32,39.58,51671.0,36.325,36.5001,36.2328,36.4724,51671.0
2015-06-17 14:10:00,39.58,39.6,39.53,39.53,28404.0,36.4724,36.4908,36.4263,36.4263,28404.0
2015-06-17 14:20:00,39.53,39.53,39.43,39.45,12320.0,36.4263,36.4263,36.3342,36.3526,12320.0
2015-06-17 14:30:00,39.44,39.55,39.44,39.55,29027.0,36.3434,36.4448,36.3434,36.4448,29027.0
2015-06-17 14:40:00,39.55,39.67,39.55,39.66,36082.0,36.4448,36.5553,36.4448,36.5461,36082.0
2015-06-17 14:50:00,39.66,39.74,39.66,39.71,62692.0,36.5461,36.6198,36.5461,36.5922,62692.0
2015-06-17 15:00:00,39.71,39.72,39.66,39.67,40753.0,36.5922,36.6014,36.5461,36.5553,40753.0
2015-06-17 15:10:00,39.67,39.71,39.67,39.68,76052.0,36.5553,36.5922,36.5553,36.5646,76052.0
2015-06-17 15:20:00,39.68,39.69,39.64,39.66,55765.0,36.5646,36.5738,36.5277,36.5461,55765.0
2015-06-17 15:30:00,39.66,39.67,39.62,39.63,115513.0,36.5461,36.5553,36.5093,36.5185,115513.0
2015-06-17 15:40:00,39.62,39.62,39.58,39.6,139235.0,36.5093,36.5093,36.4724,36.4908,139235.0
2015-06-17 15:50:00,39.61,39.64,39.59,39.6,280715.0,36.5001,36.5277,36.4816,36.4908,280715.0
2015-06-18 09:30:00,39.8,39.88,39.72,39.78,34871.0,36.6751,36.7489,36.6014,36.6567,34871.0
2015-06-18 09:40:00,39.79,39.87,39.79,39.82,41171.0,36.6659,36.7396,36.6659,36.6936,41171.0
2015-06-18 09:50:00,39.83,39.83,39.72,39.81,32329.0,36.7028,36.7028,36.6014,36.6843,32329.0
2015-06-18 10:00:00,39.82,39.85,39.77,39.81,43130.0,36.6936,36.7212,36.6475,36.6843,43130.0
2015-06-18 10:10:00,39.83,39.94,39.79,39.94,76105.0,36.7028,36.8041,36.6659,36.8041,76105.0
2015-06-18 10:20:00,39.94,39.99,39.93,39.95,23817.0,36.8041,36.8502,36.7949,36.8134,23817.0
2015-06-18 10:30:00,39.95,39.97,39.92,39.97,89112.0,36.8134,36.8318,36.7857,36.8318,89112.0
2015-06-18 10:40:00,39.97,40.0,39.91,39.95,69282.0,36.8318,36.8594,36.7765,36.8134,69282.0
2015-06-18 10:50:00,39.96,39.98,39.91,39.92,27562.0,36.8226,36.841,36.7765,36.7857,27562.0
2015-06-18 11:00:00,39.92,39.99,39.92,39.96,21589.0,36.7857,36.8502,36.7857,36.8226,21589.0
2015-06-18 11:10:00,39.97,40.02,39.95,39.95,47134.0,36.8318,36.8779,36.8134,36.8134,47134.0
2015-06-18 11:20:00,39.96,39.97,39.93,39.95,20811.0,36.8226,36.8318,36.7949,36.8134,20811.0
2015-06-18 11:30:00,39.95,40.01,39.95,40.0,18242.0,36.8134,36.8686,36.8134,36.8594,18242.0
2015-06-18 11:40:00,40.0,40.06,40.0,40.0,33622.0,36.8594,36.9147,36.8594,36.8594,33622.0
2015-06-18 11:50:00,40.0,40.0,39.97,40.0,30274.0,36.8594,36.8594,36.8318,36.8594,30274.0
2015-06-18 12:00:00,40.0,40.01,39.97,39.98,30507.0,36.8594,36.8686,36.8318,36.841,30507.0
2015-06-18 12:10:00,39.99,39.99,39.97,39.99,18657.0,36.8502,36.8502,36.8318,36.8502,18657.0
2015-06-18 12:20:00,39.99,40.01,39.97,39.98,81475.0,36.8502,36.8686,36.8318,36.841,81475.0
2015-06-18 12:30:00,39.99,40.01,39.95,40.01,56829.0,36.8502,36.8686,36.8134,36.8686,56829.0
2015-06-18 12:40:00,39.99,40.0,39.96,39.97,21179.0,36.8502,36.8594,36.8226,36.8318,21179.0
2015-06-18 12:50:00,39.97,39.98,39.95,39.98,13843.0,36.8318,36.841,36.8134,36.841,13843.0
2015-06-18 13:00:00,39.97,40.0,39.93,39.94,39570.0,36.8318,36.8594,36.7949,36.8041,39570.0
2015-06-18 13:10:00,39.94,39.96,39.92,39.92,31281.0,36.8041,36.8226,36.7857,36.7857,31281.0
2015-06-18 13:20:00,39.92,39.94,39.88,39.92,28734.0,36.7857,36.8041,36.7489,36.7857,28734.0
2015-06-18 13:30:00,39.91,39.94,39.9,39.94,22588.0,36.7765,36.8041,36.7673,36.8041,22588.0
2015-06-18 13:40:00,39.94,39.94,39.89,39.9,32726.0,36.8041,36.8041,36.7581,36.7673,32726.0
2015-06-18 13:50:00,39.9,39.94,39.88,39.9,42897.0,36.7673,36.8041,36.7489,36.7673,42897.0
2015-06-18 14:00:00,39.9,39.92,39.89,39.9,13722.0,36.7673,36.7857,36.7581,36.7673,13722.0
2015-06-18 14:10:00,39.9,39.92,39.89,39.9,18121.0,36.7673,36.7857,36.7581,36.7673,18121.0
2015-06-18 14:20:00,39.9,39.93,39.9,39.91,18574.0,36.7673,36.7949,36.7673,36.7765,18574.0
2015-06-18 14:30:00,39.92,39.92,39.89,39.91,18968.0,36.7857,36.7857,36.7581,36.7765,18968.0
2015-06-18 14:40:00,39.91,39.92,39.9,39.92,15000.0,36.7765,36.7857,36.7673,36.7857,15000.0
2015-06-18 14:50:00,39.92,39.92,39.89,39.9,19215.0,36.7857,36.7857,36.7581,36.7673,19215.0
2015-06-18 15:00:00,39.91,39.92,39.88,39.88,25643.0,36.7765,36.7857,36.7489,36.7489,25643.0
2015-06-18 15:10:00,39.88,39.91,39.88,39.9,27699.0,36.7489,36.7765,36.7489,36.7673,27699.0
2015-06-18 15:20:00,39.89,39.96,39.89,39.95,34275.0,36.7581,36.8226,36.7581,36.8134,34275.0
2015-06-18 15:30:00,39.96,39.98,39.94,39.96,154581.0,36.8226,36.841,36.8041,36.8226,154581.0
2015-06-18 15:40:00,39.96,39.96,39.89,39.9,127419.0,36.8226,36.8226,36.7581,36.7673,127419.0
2015-06-18 15:50:00,39.91,39.93,39.87,39.89,195033.0,36.7765,36.7949,36.7396,36.7581,195033.0
2015-06-19 09:30:00,39.8,39.91,39.8,39.82,300864.0,36.6751,36.7765,36.6751,36.6936,300864.0
2015-06-19 09:40:00,39.81,39.87,39.81,39.82,34057.0,36.6843,36.7396,36.6843,36.6936,34057.0
2015-06-19 09:50:00,39.82,39.85,39.79,39.85,32229.0,36.6936,36.7212,36.6659,36.7212,32229.0
2015-06-19 10:00:00,39.86,39.86,39.82,39.83,22480.0,36.7304,36.7304,36.6936,36.7028,22480.0
2015-06-19 10:10:00,39.83,39.87,39.82,39.85,20648.0,36.7028,36.7396,36.6936,36.7212,20648.0
2015-06-19 10:20:00,39.85,39.91,39.84,39.88,33537.0,36.7212,36.7765,36.712,36.7489,33537.0
2015-06-19 10:30:00,39.88,39.94,39.88,39.88,24744.0,36.7489,36.8041,36.7489,36.7489,24744.0
2015-06-19 10:40:00,39.87,39.92,39.87,39.92,13701.0,36.7396,36.7857,36.7396,36.7857,13701.0
2015-06-19 10:50:00,39.91,39.92,39.85,39.85,25765.0,36.7765,36.7857,36.7212,36.7212,25765.0
2015-06-19 11:00:00,39.86,39.86,39.77,39.77,34190.0,36.7304,36.7304,36.6475,36.6475,34190.0
2015-06-19 11:10:00,39.78,39.82,39.76,39.77,35091.0,36.6567,36.6936,36.6383,36.6475,35091.0
2015-06-19 11:20:00,39.77,39.79,39.73,39.73,76417.0,36.6475,36.6659,36.6106,36.6106,76417.0
2015-06-19 11:30:00,39.72,39.75,39.72,39.73,14595.0,36.6014,36.6291,36.6014,36.6106,14595.0
2015-06-19 11:40:00,39.73,39.73,39.66,39.68,28075.0,36.6106,36.6106,36.5461,36.5646,28075.0
2015-06-19 11:50:00,39.68,39.73,39.68,39.7,16967.0,36.5646,36.6106,36.5646,36.583,16967.0
2015-06-19 12:00:00,39.69,39.71,39.67,39.71,19619.0,36.5738,36.5922,36.5553,36.5922,19619.0
2015-06-19 12:10:00,39.7,39.71,39.69,39.71,11652.0,36.583,36.5922,36.5738,36.5922,11652.0
2015-06-19 12:20:00,39.7,39.71,39.69,39.71,8695.0,36.583,36.5922,36.5738,36.5922,8695.0
2015-06-19 12:30:00,39.7,39.72,39.69,39.72,12114.0,36.583,36.6014,36.5738,36.6014,12114.0
2015-06-19 12:40:00,39.72,39.73,39.67,39.71,25020.0,36.6014,36.6106,36.5553,36.5922,25020.0
2015-06-19 12:50:00,39.71,39.71,39.63,39.65,16706.0,36.5922,36.5922,36.5185,36.5369,16706.0
2015-06-19 13:00:00,39.65,39.66,39.64,39.65,5700.0,36.5369,36.5461,36.5277,36.5369,5700.0
2015-06-19 13:10:00,39.66,39.66,39.62,39.65,14269.0,36.5461,36.5461,36.5093,36.5369,14269.0
2015-06-19 13:20:00,39.66,39.69,39.65,39.69,3692.0,36.5461,36.5738,36.5369,36.5738,3692.0
2015-06-19 13:30:00,39.69,39.69,39.67,39.67,18908.0,36.5738,36.5738,36.5553,36.5553,18908.0
2015-06-19 13:40:00,39.67,39.72,39.66,39.72,23046.0,36.5553,36.6014,36.5461,36.6014,23046.0
2015-06-19 13:50:00,39.72,39.73,39.68,39.69,16426.0,36.6014,36.6106,36.5646,36.5738,16426.0
2015-06-19 14:00:00,39.69,39.7,39.67,39.69,37877.0,36.5738,36.583,36.5553,36.5738,37877.0
2015-06-19 14:10:00,39.69,39.72,39.68,39.68,50574.0,36.5738,36.6014,36.5646,36.5646,50574.0
2015-06-19 14:20:00,39.68,39.68,39.57,39.6,23762.0,36.5646,36.5646,36.4632,36.4908,23762.0
2015-06-19 14:30:00,39.6,39.61,39.58,39.59,22755.0,36.4908,36.5001,36.4724,36.4816,22755.0
2015-06-19 14:40:00,39.58,39.58,39.55,39.55,36109.0,36.4724,36.4724,36.4448,36.4448,36109.0
2015-06-19 14:50:00,39.55,39.55,39.5,39.54,31421.0,36.4448,36.4448,36.3987,36.4355,31421.0
2015-06-19 15:00:00,39.55,39.55,39.52,39.54,34169.0,36.4448,36.4448,36.4171,36.4355,34169.0
2015-06-19 15:10:00,39.54,39.55,39.52,39.54,37214.0,36.4355,36.4448,36.4171,36.4355,37214.0
2015-06-19 15:20:00,39.55,39.57,39.54,39.57,43363.0,36.4448,36.4632,36.4355,36.4632,43363.0
2015-06-19 15:30:00,39.57,39.58,39.52,39.53,161159.0,36.4632,36.4724,36.4171,36.4263,161159.0
2015-06-19 15:40:00,39.52,39.56,39.49,39.5,332886.0,36.4171,36.454,36.3895,36.3987,332886.0
2015-06-19 15:50:00,39.5,39.57,39.49,39.5,454161.0,36.3987,36.4632,36.3895,36.3987,454161.0
2015-06-22 09:30:00,39.81,39.9,39.78,39.81,59886.0,36.6843,36.7673,36.6567,36.6843,59886.0
2015-06-22 09:40:00,39.81,39.92,39.8,39.83,353833.0,36.6843,36.7857,36.6751,36.7028,353833.0
2015-06-22 09:50:00,39.83,39.86,39.74,39.77,151216.0,36.7028,36.7304,36.6198,36.6475,151216.0
2015-06-22 10:00:00,39.78,39.78,39.73,39.76,34076.0,36.6567,36.6567,36.6106,36.6383,34076.0
2015-06-22 10:10:00,39.77,39.81,39.74,39.78,76016.0,36.6475,36.6843,36.6198,36.6567,76016.0
2015-06-22 10:20:00,39.79,39.82,39.78,39.81,917966.0,36.6659,36.6936,36.6567,36.6843,917966.0
2015-06-22 10:30:00,39.82,39.87,39.81,39.87,73201.0,36.6936,36.7396,36.6843,36.7396,73201.0
2015-06-22 10:40:00,39.87,40.0,39.87,39.91,65897.0,36.7396,36.8594,36.7396,36.7765,65897.0
2015-06-22 10:50:00,39.9,39.95,39.87,39.95,18837.0,36.7673,36.8134,36.7396,36.8134,18837.0
2015-06-22 11:00:00,39.94,39.96,39.91,39.94,62771.0,36.8041,36.8226,36.7765,36.8041,62771.0
2015-06-22 11:10:00,39.94,40.0,39.94,39.99,44366.0,36.8041,36.8594,36.8041,36.8502,44366.0
2015-06-22 11:20:00,39.99,40.01,39.98,39.99,38565.0,36.8502,36.8686,36.841,36.8502,38565.0
2015-06-22 11:30:00,39.99,40.0,39.95,39.95,25656.0,36.8502,36.8594,36.8134,36.8134,25656.0
2015-06-22 11:40:00,39.94,39.96,39.93,39.94,16085.0,36.8041,36.8226,36.7949,36.8041,16085.0
2015-06-22 11:50:00,39.94,39.96,39.93,39.93,35919.0,36.8041,36.8226,36.7949,36.7949,35919.0
2015-06-22 12:00:00,39.94,39.94,39.89,39.89,15149.0,36.8041,36.8041,36.7581,36.7581,15149.0
2015-06-22 12:10:00,39.89,39.89,39.85,39.88,114914.0,36.7581,36.7581,36.7212,36.7489,114914.0
2015-06-22 12:20:00,39.87,39.87,39.81,39.83,14175.0,36.7396,36.7396,36.6843,36.7028,14175.0
2015-06-22 12:30:00,39.83,39.85,39.82,39.84,19973.0,36.7028,36.7212,36.6936,36.712,19973.0
2015-06-22 12:40:00,39.84,39.85,39.82,39.84,18257.0,36.712,36.7212,36.6936,36.712,18257.0
2015-06-22 12:50:00,39.84,39.89,39.83,39.89,22651.0,36.712,36.7581,36.7028,36.7581,22651.0
2015-06-22 13:00:00,39.89,39.9,39.87,39.87,25399.0,36.7581,36.7673,36.7396,36.7396,25399.0
2015-06-22 13:10:00,39.86,39.89,39.86,39.87,20633.0,36.7304,36.7581,36.7304,36.7396,20633.0
2015-06-22 13:20:00,39.87,39.89,39.87,39.88,16716.0,36.7396,36.7581,36.7396,36.7489,16716.0
2015-06-22 13:30:00,39.88,39.89,39.87,39.88,15132.0,36.7489,36.7581,36.7396,36.7489,15132.0
2015-06-22 13:40:00,39.89,39.91,39.88,39.89,27399.0,36.7581,36.7765,36.7489,36.7581,27399.0
2015-06-22 13:50:00,39.9,39.91,39.88,39.91,26073.0,36.7673,36.7765,36.7489,36.7765,26073.0
2015-06-22 14:00:00,39.91,39.91,39.89,39.89,14322.0,36.7765,36.7765,36.7581,36.7581,14322.0
2015-06-22 14:10:00,39.9,39.9,39.88,39.9,11473.0,36.7673,36.7673,36.7489,36.7673,11473.0
2015-06-22 14:20:00,39.9,39.9,39.86,39.87,20858.0,36.7673,36.7673,36.7304,36.7396,20858.0
2015-06-22 14:30:00,39.87,39.89,39.86,39.89,18739.0,36.7396,36.7581,36.7304,36.7581,18739.0
2015-06-22 14:40:00,39.88,39.89,39.86,39.86,18346.0,36.7489,36.7581,36.7304,36.7304,18346.0
2015-06-22 14:50:00,39.86,39.91,39.86,39.87,40016.0,36.7304,36.7765,36.7304,36.7396,40016.0
2015-06-22 15:00:00,39.87,39.88,39.86,39.88,22366.0,36.7396,36.7489,36.7304,36.7489,22366.0
2015-06-22 15:10:00,39.88,39.89,39.83,39.86,47362.0,36.7489,36.7581,36.7028,36.7304,47362.0
2015-06-22 15:20:00,39.85,39.87,39.83,39.84,66828.0,36.7212,36.7396,36.7028,36.712,66828.0
2015-06-22 15:30:00,39.84,39.85,39.79,39.79,55596.0,36.712,36.7212,36.6659,36.6659,55596.0
2015-06-22 15:40:00,39.79,39.81,39.74,39.77,177097.0,36.6659,36.6843,36.6198,36.6475,177097.0
2015-06-22 15:50:00,39.77,39.8,39.74,39.8,425038.0,36.6475,36.6751,36.6198,36.6751,425038.0
2015-06-23 09:30:00,39.89,39.95,39.8,39.84,39656.0,36.7581,36.8134,36.6751,36.712,39656.0
2015-06-23 09:40:00,39.82,39.84,39.76,39.81,37264.0,36.6936,36.712,36.6383,36.6843,37264.0
2015-06-23 09:50:00,39.81,39.82,39.76,39.77,83110.0,36.6843,36.6936,36.6383,36.6475,83110.0
2015-06-23 10:00:00,39.77,39.78,39.66,39.73,50646.0,36.6475,36.6567,36.5461,36.6106,50646.0
2015-06-23 10:10:00,39.74,39.78,39.61,39.62,45255.0,36.6198,36.6567,36.5001,36.5093,45255.0
2015-06-23 10:20:00,39.62,39.65,39.54,39.55,38463.0,36.5093,36.5369,36.4355,36.4448,38463.0
2015-06-23 10:30:00,39.54,39.63,39.53,39.62,41646.0,36.4355,36.5185,36.4263,36.5093,41646.0
2015-06-23 10:40:00,39.61,39.61,39.54,39.57,72431.0,36.5001,36.5001,36.4355,36.4632,72431.0
2015-06-23 10:50:00,39.56,39.6,39.52,39.59,55343.0,36.454,36.4908,36.4171,36.4816,55343.0
2015-06-23 11:00:00,39.59,39.6,39.54,39.59,56827.0,36.4816,36.4908,36.4355,36.4816,56827.0
2015-06-23 11:10:00,39.58,39.6,39.54,39.56,37548.0,36.4724,36.4908,36.4355,36.454,37548.0
2015-06-23 11:20:00,39.56,39.56,39.52,39.56,60481.0,36.454,36.454,36.4171,36.454,60481.0
2015-06-23 11:30:00,39.57,39.57,39.54,39.54,27207.0,36.4632,36.4632,36.4355,36.4355,27207.0
2015-06-23 11:40:00,39.53,39.53,39.47,39.51,66708.0,36.4263,36.4263,36.371,36.4079,66708.0
2015-06-23 11:50:00,39.5,39.52,39.47,39.5,34308.0,36.3987,36.4171,36.371,36.3987,34308.0
2015-06-23 12:00:00,39.5,39.52,39.47,39.47,12204.0,36.3987,36.4171,36.371,36.371,12204.0
2015-06-23 12:10:00,39.47,39.52,39.47,39.51,28761.0,36.371,36.4171,36.371,36.4079,28761.0
2015-06-23 12:20:00,39.5,39.54,39.48,39.54,18444.0,36.3987,36.4355,36.3803,36.4355,18444.0
2015-06-23 12:30:00,39.54,39.55,39.49,39.49,20819.0,36.4355,36.4448,36.3895,36.3895,20819.0
2015-06-23 12:40:00,39.49,39.49,39.45,39.46,54752.0,36.3895,36.3895,36.3526,36.3618,54752.0
2015-06-23 12:50:00,39.46,39.47,39.44,39.45,20011.0,36.3618,36.371,36.3434,36.3526,20011.0
2015-06-23 13:00:00,39.46,39.47,39.42,39.44,28031.0,36.3618,36.371,36.325,36.3434,28031.0
2015-06-23 13:10:00,39.44,39.47,39.43,39.46,15479.0,36.3434,36.371,36.3342,36.3618,15479.0
2015-06-23 13:20:00,39.46,39.51,39.45,39.47,69176.0,36.3618,36.4079,36.3526,36.371,69176.0
2015-06-23 13:30:00,39.47,39.51,39.46,39.51,18230.0,36.371,36.4079,36.3618,36.4079,18230.0
2015-06-23 13:40:00,39.51,39.52,39.5,39.51,42058.0,36.4079,36.4171,36.3987,36.4079,42058.0
2015-06-23 13:50:00,39.51,39.52,39.5,39.51,28520.0,36.4079,36.4171,36.3987,36.4079,28520.0
2015-06-23 14:00:00,39.51,39.52,39.49,39.5,27789.0,36.4079,36.4171,36.3895,36.3987,27789.0
2015-06-23 14:10:00,39.49,39.52,39.49,39.51,44235.0,36.3895,36.4171,36.3895,36.4079,44235.0
2015-06-23 14:20:00,39.52,39.55,39.51,39.53,26266.0,36.4171,36.4448,36.4079,36.4263,26266.0
2015-06-23 14:30:00,39.53,39.56,39.5,39.54,38146.0,36.4263,36.454,36.3987,36.4355,38146.0
2015-06-23 14:40:00,39.54,39.58,39.53,39.56,21430.0,36.4355,36.4724,36.4263,36.454,21430.0
2015-06-23 14:50:00,39.56,39.58,39.55,39.55,26303.0,36.454,36.4724,36.4448,36.4448,26303.0
2015-06-23 15:00:00,39.55,39.56,39.52,39.54,39118.0,36.4448,36.454,36.4171,36.4355,39118.0
2015-06-23 15:10:00,39.54,39.61,39.53,39.58,145465.0,36.4355,36.5001,36.4263,36.4724,145465.0
2015-06-23 15:20:00,39.58,39.61,39.57,39.59,27387.0,36.4724,36.5001,36.4632,36.4816,27387.0
2015-06-23 15:30:00,39.58,39.61,39.58,39.58,90435.0,36.4724,36.5001,36.4724,36.4724,90435.0
2015-06-23 15:40:00,39.58,39.61,39.58,39.6,40419.0,36.4724,36.5001,36.4724,36.4908,40419.0
2015-06-23 15:50:00,39.6,39.62,39.59,39.6,197009.0,36.4908,36.5093,36.4816,36.4908,197009.0
2015-06-24 09:30:00,39.47,39.55,39.41,39.42,44727.0,36.371,36.4448,36.3158,36.325,44727.0
2015-06-24 09:40:00,39.42,39.43,39.31,39.36,28280.0,36.325,36.3342,36.2236,36.2697,28280.0
2015-06-24 09:50:00,39.37,39.42,39.34,39.41,29021.0,36.2789,36.325,36.2513,36.3158,29021.0
2015-06-24 10:00:00,39.42,39.42,39.31,39.32,81067.0,36.325,36.325,36.2236,36.2328,81067.0
2015-06-24 10:10:00,39.32,39.37,39.29,39.35,26194.0,36.2328,36.2789,36.2052,36.2605,26194.0
2015-06-24 10:20:00,39.37,39.46,39.35,39.45,25647.0,36.2789,36.3618,36.2605,36.3526,25647.0
2015-06-24 10:30:00,39.45,39.49,39.41,39.45,51710.0,36.3526,36.3895,36.3158,36.3526,51710.0
2015-06-24 10:40:00,39.45,39.48,39.37,39.37,44287.0,36.3526,36.3803,36.2789,36.2789,44287.0
2015-06-24 10:50:00,39.37,39.37,39.31,39.34,24558.0,36.2789,36.2789,36.2236,36.2513,24558.0
2015-06-24 11:00:00,39.33,39.34,39.28,39.3,23059.0,36.242,36.2513,36.196,36.2144,23059.0
2015-06-24 11:10:00,39.29,39.3,39.24,39.24,52673.0,36.2052,36.2144,36.1591,36.1591,52673.0
2015-06-24 11:20:00,39.23,39.29,39.23,39.29,15769.0,36.1499,36.2052,36.1499,36.2052,15769.0
2015-06-24 11:30:00,39.31,39.33,39.31,39.32,37361.0,36.2236,36.242,36.2236,36.2328,37361.0
2015-06-24 11:40:00,39.31,39.36,39.3,39.34,24368.0,36.2236,36.2697,36.2144,36.2513,24368.0
2015-06-24 11:50:00,39.34,39.34,39.23,39.24,14621.0,36.2513,36.2513,36.1499,36.1591,14621.0
2015-06-24 12:00:00,39.23,39.24,39.2,39.21,11681.0,36.1499,36.1591,36.1222,36.1315,11681.0
2015-06-24 12:10:00,39.21,39.25,39.18,39.19,23500.0,36.1315,36.1683,36.1038,36.113,23500.0
2015-06-24 12:20:00,39.19,39.19,39.12,39.13,38719.0,36.113,36.113,36.0485,36.0577,38719.0
2015-06-24 12:30:00,39.12,39.17,39.11,39.16,18826.0,36.0485,36.0946,36.0393,36.0854,18826.0
2015-06-24 12:40:00,39.16,39.18,39.15,39.16,16337.0,36.0854,36.1038,36.0762,36.0854,16337.0
2015-06-24 12:50:00,39.15,39.16,39.12,39.14,7782.0,36.0762,36.0854,36.0485,36.067,7782.0
2015-06-24 13:00:00,39.13,39.16,39.12,39.15,9738.0,36.0577,36.0854,36.0485,36.0762,9738.0
2015-06-24 13:10:00,39.14,39.14,39.11,39.12,7861.0,36.067,36.067,36.0393,36.0485,7861.0
2015-06-24 13:20:00,39.12,39.12,39.02,39.04,34234.0,36.0485,36.0485,35.9564,35.9748,34234.0
2015-06-24 13:30:00,39.04,39.09,39.03,39.07,16192.0,35.9748,36.0209,35.9656,36.0024,16192.0
2015-06-24 13:40:00,39.06,39.18,39.06,39.18,153129.0,35.9932,36.1038,35.9932,36.1038,153129.0
2015-06-24 13:50:00,39.18,39.29,39.17,39.27,95133.0,36.1038,36.2052,36.0946,36.1867,95133.0
2015-06-24 14:00:00,39.27,39.33,39.26,39.3,116451.0,36.1867,36.242,36.1775,36.2144,116451.0
2015-06-24 14:10:00,39.3,39.75,39.29,39.71,514735.0,36.2144,36.6291,36.2052,36.5922,514735.0
2015-06-24 14:20:00,39.71,39.97,39.67,39.7,464176.0,36.5922,36.8318,36.5553,36.583,464176.0
2015-06-24 14:30:00,39.69,40.06,39.63,39.95,341917.0,36.5738,36.9147,36.5185,36.8134,341917.0
2015-06-24 14:40:00,39.96,40.0,39.79,39.99,228345.0,36.8226,36.8594,36.6659,36.8502,228345.0
2015-06-24 14:50:00,39.99,40.34,39.98,40.2,288346.0,36.8502,37.1727,36.841,37.0437,288346.0
2015-06-24 15:00:00,40.2,40.2,39.9,40.01,301444.0,37.0437,37.0437,36.7673,36.8686,301444.0
2015-06-24 15:10:00,40.02,40.26,40.0,40.25,275034.0,36.8779,37.099,36.8594,37.0898,275034.0
2015-06-24 15:20:00,40.26,40.4,40.25,40.33,251466.0,37.099,37.228,37.0898,37.1635,251466.0
2015-06-24 15:30:00,40.32,40.45,40.22,40.23,500396.0,37.1543,37.2741,37.0622,37.0714,500396.0
2015-06-24 15:40:00,40.23,40.35,40.22,40.28,385745.0,37.0714,37.182,37.0622,37.1174,385745.0
2015-06-24 15:50:00,40.28,40.32,40.18,40.2,1123720.0,37.1174,37.1543,37.0253,37.0437,1123720.0
2015-06-25 09:30:00,39.8,39.92,39.38,39.46,266561.0,36.6751,36.7857,36.2881,36.3618,266561.0
2015-06-25 09:40:00,39.45,39.62,39.4,39.61,128382.0,36.3526,36.5093,36.3065,36.5001,128382.0
2015-06-25 09:50:00,39.6,39.69,39.59,39.69,52857.0,36.4908,36.5738,36.4816,36.5738,52857.0
2015-06-25 10:00:00,39.69,39.87,39.6,39.86,96258.0,36.5738,36.7396,36.4908,36.7304,96258.0
2015-06-25 10:10:00,39.86,39.9,39.79,39.84,102334.0,36.7304,36.7673,36.6659,36.712,102334.0
2015-06-25 10:20:00,39.83,39.89,39.83,39.87,78314.0,36.7028,36.7581,36.7028,36.7396,78314.0
2015-06-25 10:30:00,39.86,39.87,39.68,39.68,86312.0,36.7304,36.7396,36.5646,36.5646,86312.0
2015-06-25 10:40:00,39.68,39.76,39.66,39.76,58251.0,36.5646,36.6383,36.5461,36.6383,58251.0
2015-06-25 10:50:00,39.76,39.78,39.72,39.78,31904.0,36.6383,36.6567,36.6014,36.6567,31904.0
2015-06-25 11:00:00,39.78,39.96,39.77,39.95,109779.0,36.6567,36.8226,36.6475,36.8134,109779.0
2015-06-25 11:10:00,39.95,40.09,39.95,40.09,187712.0,36.8134,36.9424,36.8134,36.9424,187712.0
2015-06-25 11:20:00,40.08,40.23,40.08,40.15,179682.0,36.9331,37.0714,36.9331,36.9977,179682.0
2015-06-25 11:30:00,40.16,40.27,40.15,40.26,97243.0,37.0069,37.1082,36.9977,37.099,97243.0
2015-06-25 11:40:00,40.25,40.4,40.24,40.4,86684.0,37.0898,37.228,37.0806,37.228,86684.0
2015-06-25 11:50:00,40.4,40.49,40.38,40.48,112257.0,37.228,37.311,37.2096,37.3017,112257.0
2015-06-25 12:00:00,40.47,40.52,40.31,40.37,99008.0,37.2925,37.3386,37.1451,37.2004,99008.0
2015-06-25 12:10:00,40.36,40.46,40.36,40.41,82961.0,37.1912,37.2833,37.1912,37.2372,82961.0
2015-06-25 12:20:00,40.42,40.46,40.38,40.39,146877.0,37.2465,37.2833,37.2096,37.2188,146877.0
2015-06-25 12:30:00,40.41,40.41,40.31,40.37,69091.0,37.2372,37.2372,37.1451,37.2004,69091.0
2015-06-25 12:40:00,40.37,40.37,40.31,40.32,58673.0,37.2004,37.2004,37.1451,37.1543,58673.0
2015-06-25 12:50:00,40.32,40.33,40.2,40.2,36302.0,37.1543,37.1635,37.0437,37.0437,36302.0
2015-06-25 13:00:00,40.2,40.25,40.16,40.18,72471.0,37.0437,37.0898,37.0069,37.0253,72471.0
2015-06-25 13:10:00,40.17,40.36,40.17,40.35,66752.0,37.0161,37.1912,37.0161,37.182,66752.0
2015-06-25 13:20:00,40.36,40.43,40.29,40.3,73326.0,37.1912,37.2557,37.1267,37.1359,73326.0
2015-06-25 13:30:00,40.3,40.3,40.23,40.26,39424.0,37.1359,37.1359,37.0714,37.099,39424.0
2015-06-25 13:40:00,40.25,40.3,40.15,40.18,148954.0,37.0898,37.1359,36.9977,37.0253,148954.0
2015-06-25 13:50:00,40.18,40.21,40.15,40.2,56359.0,37.0253,37.0529,36.9977,37.0437,56359.0
2015-06-25 14:00:00,40.21,40.21,40.15,40.18,83030.0,37.0529,37.0529,36.9977,37.0253,83030.0
2015-06-25 14:10:00,40.18,40.19,40.15,40.16,38773.0,37.0253,37.0345,36.9977,37.0069,38773.0
2015-06-25 14:20:00,40.16,40.16,40.13,40.15,128876.0,37.0069,37.0069,36.9792,36.9977,128876.0
2015-06-25 14:30:00,40.16,40.16,40.09,40.14,181107.0,37.0069,37.0069,36.9424,36.9884,181107.0
2015-06-25 14:40:00,40.14,40.26,40.13,40.22,78080.0,36.9884,37.099,36.9792,37.0622,78080.0
2015-06-25 14:50:00,40.23,40.31,40.22,40.3,119247.0,37.0714,37.1451,37.0622,37.1359,119247.0
2015-06-25 15:00:00,40.3,40.36,40.27,40.31,100659.0,37.1359,37.1912,37.1082,37.1451,100659.0
2015-06-25 15:10:00,40.31,40.32,40.22,40.23,103617.0,37.1451,37.1543,37.0622,37.0714,103617.0
2015-06-25 15:20:00,40.23,40.24,40.18,40.21,67119.0,37.0714,37.0806,37.0253,37.0529,67119.0
2015-06-25 15:30:00,40.2,40.21,40.15,40.16,133765.0,37.0437,37.0529,36.9977,37.0069,133765.0
2015-06-25 15:40:00,40.16,40.2,40.15,40.17,348332.0,37.0069,37.0437,36.9977,37.0161,348332.0
2015-06-25 15:50:00,40.16,40.17,40.04,40.06,568322.0,37.0069,37.0161,36.8963,36.9147,568322.0
2015-06-26 09:30:00,40.0,40.17,39.89,40.02,60862.0,36.9515,37.1086,36.8499,36.97,60862.0
2015-06-26 09:40:00,40.02,40.06,39.93,39.96,53343.0,36.97,37.007,36.8869,36.9146,53343.0
2015-06-26 09:50:00,39.96,40.1,39.96,40.09,70105.0,36.9146,37.0439,36.9146,37.0347,70105.0
2015-06-26 10:00:00,40.09,40.13,40.05,40.06,84012.0,37.0347,37.0716,36.9977,37.007,84012.0
2015-06-26 10:10:00,40.06,40.06,39.97,39.98,61733.0,37.007,37.007,36.9238,36.9331,61733.0
2015-06-26 10:20:00,39.99,40.01,39.93,40.01,47805.0,36.9423,36.9608,36.8869,36.9608,47805.0
2015-06-26 10:30:00,40.01,40.09,39.97,40.08,60764.0,36.9608,37.0347,36.9238,37.0254,60764.0
2015-06-26 10:40:00,40.07,40.09,39.98,39.99,68923.0,37.0162,37.0347,36.9331,36.9423,68923.0
2015-06-26 10:50:00,39.99,40.03,39.96,39.96,150067.0,36.9423,36.9792,36.9146,36.9146,150067.0
2015-06-26 11:00:00,39.97,40.01,39.95,40.0,42726.0,36.9238,36.9608,36.9053,36.9515,42726.0
2015-06-26 11:10:00,40.0,40.02,39.98,40.01,96799.0,36.9515,36.97,36.9331,36.9608,96799.0
2015-06-26 11:20:00,40.01,40.02,39.98,40.0,77215.0,36.9608,36.97,36.9331,36.9515,77215.0
2015-06-26 11:30:00,40.01,40.02,39.99,40.02,50546.0,36.9608,36.97,36.9423,36.97,50546.0
2015-06-26 11:40:00,40.02,40.02,39.94,39.95,62326.0,36.97,36.97,36.8961,36.9053,62326.0
2015-06-26 11:50:00,39.94,39.96,39.91,39.95,56938.0,36.8961,36.9146,36.8684,36.9053,56938.0
2015-06-26 12:00:00,39.94,39.97,39.92,39.94,52579.0,36.8961,36.9238,36.8776,36.8961,52579.0
2015-06-26 12:10:00,39.94,39.95,39.84,39.88,66445.0,36.8961,36.9053,36.8037,36.8407,66445.0
2015-06-26 12:20:00,39.88,39.88,39.83,39.87,27653.0,36.8407,36.8407,36.7945,36.8314,27653.0
2015-06-26 12:30:00,39.88,39.89,39.86,39.87,53675.0,36.8407,36.8499,36.8222,36.8314,53675.0
2015-06-26 12:40:00,39.88,39.91,39.86,39.9,31412.0,36.8407,36.8684,36.8222,36.8592,31412.0
2015-06-26 12:50:00,39.89,39.9,39.84,39.84,48515.0,36.8499,36.8592,36.8037,36.8037,48515.0
2015-06-26 13:00:00,39.84,39.88,39.82,39.83,23175.0,36.8037,36.8407,36.7853,36.7945,23175.0
2015-06-26 13:10:00,39.83,39.84,39.81,39.82,17926.0,36.7945,36.8037,36.776,36.7853,17926.0
2015-06-26 13:20:00,39.81,39.84,39.77,39.84,22602.0,36.776,36.8037,36.7391,36.8037,22602.0
2015-06-26 13:30:00,39.85,39.85,39.81,39.82,12919.0,36.813,36.813,36.776,36.7853,12919.0
2015-06-26 13:40:00,39.81,39.88,39.81,39.84,25248.0,36.776,36.8407,36.776,36.8037,25248.0
2015-06-26 13:50:00,39.85,39.89,39.85,39.88,27893.0,36.813,36.8499,36.813,36.8407,27893.0
2015-06-26 14:00:00,39.88,39.9,39.86,39.9,30855.0,36.8407,36.8592,36.8222,36.8592,30855.0
2015-06-26 14:10:00,39.9,39.94,39.89,39.9,42824.0,36.8592,36.8961,36.8499,36.8592,42824.0
2015-06-26 14:20:00,39.9,39.94,39.89,39.94,25242.0,36.8592,36.8961,36.8499,36.8961,25242.0
2015-06-26 14:30:00,39.94,39.99,39.93,39.98,27997.0,36.8961,36.9423,36.8869,36.9331,27997.0
2015-06-26 14:40:00,39.97,39.98,39.93,39.98,34875.0,36.9238,36.9331,36.8869,36.9331,34875.0
2015-06-26 14:50:00,39.98,39.99,39.95,39.96,27915.0,36.9331,36.9423,36.9053,36.9146,27915.0
2015-06-26 15:00:00,39.96,40.06,39.95,40.05,25884.0,36.9146,37.007,36.9053,36.9977,25884.0
2015-06-26 15:10:00,40.05,40.06,40.0,40.03,32498.0,36.9977,37.007,36.9515,36.9792,32498.0
2015-06-26 15:20:00,40.03,40.04,40.0,40.02,45461.0,36.9792,36.9885,36.9515,36.97,45461.0
2015-06-26 15:30:00,40.02,40.03,39.95,39.96,72064.0,36.97,36.9792,36.9053,36.9146,72064.0
2015-06-26 15:40:00,39.96,40.03,39.94,40.02,133474.0,36.9146,36.9792,36.8961,36.97,133474.0
2015-06-26 15:50:00,40.02,40.06,40.0,40.02,334664.0,36.97,37.007,36.9515,36.97,334664.0
2015-06-29 09:30:00,39.6,39.78,39.49,39.67,71696.0,36.582,36.7483,36.4804,36.6467,71696.0
2015-06-29 09:40:00,39.65,39.8,39.65,39.78,76196.0,36.6282,36.7668,36.6282,36.7483,76196.0
2015-06-29 09:50:00,39.78,39.79,39.59,39.6,36248.0,36.7483,36.7575,36.5728,36.582,36248.0
2015-06-29 10:00:00,39.59,39.74,39.58,39.63,39213.0,36.5728,36.7113,36.5635,36.6097,39213.0
2015-06-29 10:10:00,39.63,39.68,39.59,39.59,31882.0,36.6097,36.6559,36.5728,36.5728,31882.0
2015-06-29 10:20:00,39.59,39.66,39.59,39.61,43632.0,36.5728,36.6374,36.5728,36.5913,43632.0
2015-06-29 10:30:00,39.6,39.63,39.54,39.59,46167.0,36.582,36.6097,36.5266,36.5728,46167.0
2015-06-29 10:40:00,39.58,39.63,39.55,39.59,37231.0,36.5635,36.6097,36.5358,36.5728,37231.0
2015-06-29 10:50:00,39.57,39.6,39.49,39.49,20380.0,36.5543,36.582,36.4804,36.4804,20380.0
2015-06-29 11:00:00,39.5,39.51,39.42,39.43,38305.0,36.4896,36.4989,36.4157,36.425,38305.0
2015-06-29 11:10:00,39.42,39.47,39.4,39.45,58972.0,36.4157,36.4619,36.3973,36.4434,58972.0
2015-06-29 11:20:00,39.45,39.49,39.44,39.47,43041.0,36.4434,36.4804,36.4342,36.4619,43041.0
2015-06-29 11:30:00,39.46,39.47,39.37,39.37,29334.0,36.4527,36.4619,36.3695,36.3695,29334.0
2015-06-29 11:40:00,39.37,39.38,39.32,39.34,26369.0,36.3695,36.3788,36.3234,36.3418,26369.0
2015-06-29 11:50:00,39.35,39.37,39.25,39.33,109167.0,36.3511,36.3695,36.2587,36.3326,109167.0
2015-06-29 12:00:00,39.32,39.32,39.27,39.3,36784.0,36.3234,36.3234,36.2772,36.3049,36784.0
2015-06-29 12:10:00,39.3,39.3,39.23,39.24,12942.0,36.3049,36.3049,36.2402,36.2495,12942.0
2015-06-29 12:20:00,39.23,39.25,39.21,39.23,22708.0,36.2402,36.2587,36.2217,36.2402,22708.0
2015-06-29 12:30:00,39.23,39.23,39.17,39.18,17996.0,36.2402,36.2402,36.1848,36.194,17996.0
2015-06-29 12:40:00,39.18,39.2,39.16,39.17,15717.0,36.194,36.2125,36.1756,36.1848,15717.0
2015-06-29 12:50:00,39.17,39.17,39.13,39.15,16196.0,36.1848,36.1848,36.1478,36.1663,16196.0
2015-06-29 13:00:00,39.15,39.16,39.1,39.12,19206.0,36.1663,36.1756,36.1201,36.1386,19206.0
2015-06-29 13:10:00,39.12,39.14,39.08,39.13,30049.0,36.1386,36.1571,36.1016,36.1478,30049.0
2015-06-29 13:20:00,39.13,39.15,39.11,39.13,31579.0,36.1478,36.1663,36.1294,36.1478,31579.0
2015-06-29 13:30:00,39.13,39.14,39.11,39.11,22700.0,36.1478,36.1571,36.1294,36.1294,22700.0
2015-06-29 13:40:00,39.12,39.13,39.08,39.13,39381.0,36.1386,36.1478,36.1016,36.1478,39381.0
2015-06-29 13:50:00,39.13,39.16,39.1,39.15,50538.0,36.1478,36.1756,36.1201,36.1663,50538.0
2015-06-29 14:00:00,39.14,39.15,39.11,39.11,31450.0,36.1571,36.1663,36.1294,36.1294,31450.0
2015-06-29 14:10:00,39.12,39.12,39.05,39.12,39035.0,36.1386,36.1386,36.0739,36.1386,39035.0
2015-06-29 14:20:00,39.12,39.12,39.07,39.07,56734.0,36.1386,36.1386,36.0924,36.0924,56734.0
2015-06-29 14:30:00,39.07,39.13,39.04,39.13,47083.0,36.0924,36.1478,36.0647,36.1478,47083.0
2015-06-29 14:40:00,39.13,39.21,39.11,39.15,81705.0,36.1478,36.2217,36.1294,36.1663,81705.0
2015-06-29 14:50:00,39.16,39.16,39.09,39.09,89430.0,36.1756,36.1756,36.1109,36.1109,89430.0
2015-06-29 15:00:00,39.1,39.11,39.05,39.05,37365.0,36.1201,36.1294,36.0739,36.0739,37365.0
2015-06-29 15:10:00,39.05,39.06,38.97,38.98,150463.0,36.0739,36.0832,36.0,36.0093,150463.0
2015-06-29 15:20:00,38.99,39.04,38.94,38.95,94566.0,36.0185,36.0647,35.9723,35.9816,94566.0
2015-06-29 15:30:00,38.95,38.96,38.87,38.87,93019.0,35.9816,35.9908,35.9077,35.9077,93019.0
2015-06-29 15:40:00,38.88,38.88,38.76,38.83,170075.0,35.9169,35.9169,35.806,35.8707,170075.0
2015-06-29 15:50:00,38.83,38.89,38.74,38.75,365513.0,35.8707,35.9261,35.7876,35.7968,365513.0
2015-06-30 09:30:00,39.08,39.19,39.0,39.02,43591.0,36.1016,36.2033,36.0277,36.0462,43591.0
2015-06-30 09:40:00,39.03,39.05,38.92,38.96,34127.0,36.0555,36.0739,35.9538,35.9908,34127.0
2015-06-30 09:50:00,38.97,39.05,38.91,38.91,19991.0,36.0,36.0739,35.9446,35.9446,19991.0
2015-06-30 10:00:00,38.91,38.94,38.89,38.93,22804.0,35.9446,35.9723,35.9261,35.9631,22804.0
2015-06-30 10:10:00,38.92,38.97,38.86,38.86,24520.0,35.9538,36.0,35.8984,35.8984,24520.0
2015-06-30 10:20:00,38.86,38.92,38.8,38.91,64464.0,35.8984,35.9538,35.843,35.9446,64464.0
2015-06-30 10:30:00,38.9,38.9,38.77,38.79,19578.0,35.9354,35.9354,35.8153,35.8337,19578.0
2015-06-30 10:40:00,38.8,38.82,38.71,38.75,35358.0,35.843,35.8615,35.7598,35.7968,35358.0
2015-06-30 10:50:00,38.75,38.8,38.68,38.74,33879.0,35.7968,35.843,35.7321,35.7876,33879.0
2015-06-30 11:00:00,38.75,38.79,38.71,38.75,28025.0,35.7968,35.8337,35.7598,35.7968,28025.0
2015-06-30 11:10:00,38.76,38.81,38.73,38.79,72619.0,35.806,35.8522,35.7783,35.8337,72619.0
2015-06-30 11:20:00,38.79,38.82,38.75,38.75,129159.0,35.8337,35.8615,35.7968,35.7968,129159.0
2015-06-30 11:30:00,38.74,38.77,38.65,38.7,42902.0,35.7876,35.8153,35.7044,35.7506,42902.0
2015-06-30 11:40:00,38.71,38.73,38.64,38.72,44502.0,35.7598,35.7783,35.6952,35.7691,44502.0
2015-06-30 11:50:00,38.71,38.71,38.64,38.64,15884.0,35.7598,35.7598,35.6952,35.6952,15884.0
2015-06-30 12:00:00,38.64,38.68,38.6,38.68,29209.0,35.6952,35.7321,35.6582,35.7321,29209.0
2015-06-30 12:10:00,38.67,38.67,38.6,38.62,23586.0,35.7229,35.7229,35.6582,35.6767,23586.0
2015-06-30 12:20:00,38.62,38.62,38.54,38.54,26565.0,35.6767,35.6767,35.6028,35.6028,26565.0
2015-06-30 12:30:00,38.55,38.59,38.5,38.59,20957.0,35.612,35.649,35.5659,35.649,20957.0
2015-06-30 12:40:00,38.58,38.64,38.56,38.59,27893.0,35.6398,35.6952,35.6213,35.649,27893.0
2015-06-30 12:50:00,38.61,38.64,38.58,38.59,32609.0,35.6675,35.6952,35.6398,35.649,32609.0
2015-06-30 13:00:00,38.6,38.6,38.53,38.54,41123.0,35.6582,35.6582,35.5936,35.6028,41123.0
2015-06-30 13:10:00,38.55,38.56,38.5,38.5,28712.0,35.612,35.6213,35.5659,35.5659,28712.0
2015-06-30 13:20:00,38.51,38.55,38.48,38.53,48382.0,35.5751,35.612,35.5474,35.5936,48382.0
2015-06-30 13:30:00,38.54,38.6,38.5,38.6,91298.0,35.6028,35.6582,35.5659,35.6582,91298.0
2015-06-30 13:40:00,38.59,38.6,38.55,38.6,48578.0,35.649,35.6582,35.612,35.6582,48578.0
2015-06-30 13:50:00,38.59,38.62,38.58,38.59,74962.0,35.649,35.6767,35.6398,35.649,74962.0
2015-06-30 14:00:00,38.59,38.7,38.57,38.69,49208.0,35.649,35.7506,35.6305,35.7414,49208.0
2015-06-30 14:10:00,38.68,38.73,38.67,38.7,78467.0,35.7321,35.7783,35.7229,35.7506,78467.0
2015-06-30 14:20:00,38.7,38.72,38.61,38.61,116318.0,35.7506,35.7691,35.6675,35.6675,116318.0
2015-06-30 14:30:00,38.61,38.72,38.6,38.7,43287.0,35.6675,35.7691,35.6582,35.7506,43287.0
2015-06-30 14:40:00,38.7,38.71,38.61,38.68,39567.0,35.7506,35.7598,35.6675,35.7321,39567.0
2015-06-30 14:50:00,38.68,38.69,38.6,38.6,64249.0,35.7321,35.7414,35.6582,35.6582,64249.0
2015-06-30 15:00:00,38.6,38.62,38.56,38.57,81236.0,35.6582,35.6767,35.6213,35.6305,81236.0
2015-06-30 15:10:00,38.58,38.59,38.55,38.55,89460.0,35.6398,35.649,35.612,35.612,89460.0
2015-06-30 15:20:00,38.55,38.58,38.54,38.58,64193.0,35.612,35.6398,35.6028,35.6398,64193.0
2015-06-30 15:30:00,38.58,38.63,38.57,38.6,73749.0,35.6398,35.6859,35.6305,35.6582,73749.0
2015-06-30 15:40:00,38.59,38.62,38.52,38.62,210986.0,35.649,35.6767,35.5843,35.6767,210986.0
2015-06-30 15:50:00,38.62,38.64,38.57,38.57,622089.0,35.6767,35.6952,35.6305,35.6305,622089.0
2015-07-01 09:30:00,38.89,39.1,38.75,39.09,78255.0,35.9261,36.1201,35.7968,36.1109,78255.0
2015-07-01 09:40:00,39.09,39.19,39.04,39.18,72889.0,36.1109,36.2033,36.0647,36.194,72889.0
2015-07-01 09:50:00,39.19,39.2,39.11,39.13,34380.0,36.2033,36.2125,36.1294,36.1478,34380.0
2015-07-01 10:00:00,39.13,39.13,38.98,39.03,30413.0,36.1478,36.1478,36.0093,36.0555,30413.0
2015-07-01 10:10:00,39.03,39.04,38.96,38.99,32764.0,36.0555,36.0647,35.9908,36.0185,32764.0
2015-07-01 10:20:00,38.98,39.23,38.98,39.14,92690.0,36.0093,36.2402,36.0093,36.1571,92690.0
2015-07-01 10:30:00,39.14,39.15,39.06,39.12,68148.0,36.1571,36.1663,36.0832,36.1386,68148.0
2015-07-01 10:40:00,39.11,39.15,39.09,39.1,66333.0,36.1294,36.1663,36.1109,36.1201,66333.0
2015-07-01 10:50:00,39.1,39.16,39.09,39.14,68186.0,36.1201,36.1756,36.1109,36.1571,68186.0
2015-07-01 11:00:00,39.14,39.15,39.1,39.11,41318.0,36.1571,36.1663,36.1201,36.1294,41318.0
2015-07-01 11:10:00,39.11,39.16,39.1,39.13,81760.0,36.1294,36.1756,36.1201,36.1478,81760.0
2015-07-01 11:20:00,39.13,39.14,39.1,39.12,35036.0,36.1478,36.1571,36.1201,36.1386,35036.0
2015-07-01 11:30:00,39.11,39.13,39.05,39.05,53222.0,36.1294,36.1478,36.0739,36.0739,53222.0
2015-07-01 11:40:00,39.05,39.14,39.03,39.14,57677.0,36.0739,36.1571,36.0555,36.1571,57677.0
2015-07-01 11:50:00,39.14,39.14,39.08,39.09,38379.0,36.1571,36.1571,36.1016,36.1109,38379.0
2015-07-01 12:00:00,39.09,39.15,39.08,39.13,57904.0,36.1109,36.1663,36.1016,36.1478,57904.0
2015-07-01 12:10:00,39.13,39.13,39.06,39.08,88913.0,36.1478,36.1478,36.0832,36.1016,88913.0
2015-07-01 12:20:00,39.09,39.11,39.03,39.03,61960.0,36.1109,36.1294,36.0555,36.0555,61960.0
2015-07-01 12:30:00,39.03,39.08,39.02,39.05,71720.0,36.0555,36.1016,36.0462,36.0739,71720.0
2015-07-01 12:40:00,39.05,39.13,39.04,39.07,150316.0,36.0739,36.1478,36.0647,36.0924,150316.0
2015-07-01 12:50:00,39.07,39.1,39.05,39.07,80464.0,36.0924,36.1201,36.0739,36.0924,80464.0
2015-07-01 13:00:00,39.07,39.11,39.04,39.11,91654.0,36.0924,36.1294,36.0647,36.1294,91654.0
2015-07-01 13:10:00,39.1,39.13,39.1,39.11,42657.0,36.1201,36.1478,36.1201,36.1294,42657.0
2015-07-01 13:20:00,39.11,39.13,39.09,39.09,35846.0,36.1294,36.1478,36.1109,36.1109,35846.0
2015-07-01 13:30:00,39.09,39.11,39.09,39.11,47867.0,36.1109,36.1294,36.1109,36.1294,47867.0
2015-07-01 13:40:00,39.11,39.13,39.1,39.12,25426.0,36.1294,36.1478,36.1201,36.1386,25426.0
2015-07-01 13:50:00,39.12,39.13,39.07,39.08,39965.0,36.1386,36.1478,36.0924,36.1016,39965.0
2015-07-01 14:00:00,39.07,39.13,39.07,39.13,96502.0,36.0924,36.1478,36.0924,36.1478,96502.0
2015-07-01 14:10:00,39.13,39.14,39.12,39.13,36391.0,36.1478,36.1571,36.1386,36.1478,36391.0
2015-07-01 14:20:00,39.14,39.15,39.11,39.14,52481.0,36.1571,36.1663,36.1294,36.1571,52481.0
2015-07-01 14:30:00,39.13,39.14,39.06,39.1,81818.0,36.1478,36.1571,36.0832,36.1201,81818.0
2015-07-01 14:40:00,39.1,39.13,39.09,39.13,44688.0,36.1201,36.1478,36.1109,36.1478,44688.0
2015-07-01 14:50:00,39.13,39.15,39.08,39.13,764215.0,36.1478,36.1663,36.1016,36.1478,764215.0
2015-07-01 15:00:00,39.13,39.13,39.07,39.08,149170.0,36.1478,36.1478,36.0924,36.1016,149170.0
2015-07-01 15:10:00,39.08,39.12,39.07,39.09,93300.0,36.1016,36.1386,36.0924,36.1109,93300.0
2015-07-01 15:20:00,39.09,39.11,39.07,39.08,99083.0,36.1109,36.1294,36.0924,36.1016,99083.0
2015-07-01 15:30:00,39.09,39.14,39.08,39.13,837521.0,36.1109,36.1571,36.1016,36.1478,837521.0
2015-07-01 15:40:00,39.14,39.25,39.14,39.24,120901.0,36.1571,36.2587,36.1571,36.2495,120901.0
2015-07-01 15:50:00,39.25,39.3,39.23,39.27,209633.0,36.2587,36.3049,36.2402,36.2772,209633.0
2015-07-02 09:30:00,39.36,39.46,39.28,39.29,21901.0,36.3603,36.4527,36.2864,36.2956,21901.0
2015-07-02 09:40:00,39.25,39.32,39.25,39.26,22903.0,36.2587,36.3234,36.2587,36.2679,22903.0
2015-07-02 09:50:00,39.25,39.26,39.22,39.23,17881.0,36.2587,36.2679,36.231,36.2402,17881.0
2015-07-02 10:00:00,39.21,39.21,39.15,39.2,23123.0,36.2217,36.2217,36.1663,36.2125,23123.0
2015-07-02 10:10:00,39.2,39.28,39.18,39.27,23116.0,36.2125,36.2864,36.194,36.2772,23116.0
2015-07-02 10:20:00,39.27,39.29,39.26,39.28,15749.0,36.2772,36.2956,36.2679,36.2864,15749.0
2015-07-02 10:30:00,39.28,39.28,39.23,39.27,46264.0,36.2864,36.2864,36.2402,36.2772,46264.0
2015-07-02 10:40:00,39.27,39.3,39.26,39.3,24615.0,36.2772,36.3049,36.2679,36.3049,24615.0
2015-07-02 10:50:00,39.3,39.35,39.29,39.3,41374.0,36.3049,36.3511,36.2956,36.3049,41374.0
2015-07-02 11:00:00,39.3,39.33,39.3,39.3,49448.0,36.3049,36.3326,36.3049,36.3049,49448.0
2015-07-02 11:10:00,39.3,39.35,39.3,39.35,38693.0,36.3049,36.3511,36.3049,36.3511,38693.0
2015-07-02 11:20:00,39.34,39.39,39.33,39.36,30018.0,36.3418,36.388,36.3326,36.3603,30018.0
2015-07-02 11:30:00,39.37,39.42,39.35,39.41,40845.0,36.3695,36.4157,36.3511,36.4065,40845.0
2015-07-02 11:40:00,39.41,39.51,39.41,39.51,91496.0,36.4065,36.4989,36.4065,36.4989,91496.0
2015-07-02 11:50:00,39.51,39.52,39.5,39.52,87482.0,36.4989,36.5081,36.4896,36.5081,87482.0
2015-07-02 12:00:00,39.52,39.57,39.51,39.56,65088.0,36.5081,36.5543,36.4989,36.5451,65088.0
2015-07-02 12:10:00,39.56,39.56,39.53,39.54,57505.0,36.5451,36.5451,36.5174,36.5266,57505.0
2015-07-02 12:20:00,39.53,39.54,39.49,39.5,43820.0,36.5174,36.5266,36.4804,36.4896,43820.0
2015-07-02 12:30:00,39.5,39.53,39.45,39.45,35631.0,36.4896,36.5174,36.4434,36.4434,35631.0
2015-07-02 12:40:00,39.44,39.51,39.43,39.5,42986.0,36.4342,36.4989,36.425,36.4896,42986.0
2015-07-02 12:50:00,39.5,39.51,39.45,39.46,41505.0,36.4896,36.4989,36.4434,36.4527,41505.0
2015-07-02 13:00:00,39.46,39.51,39.44,39.51,40756.0,36.4527,36.4989,36.4342,36.4989,40756.0
2015-07-02 13:10:00,39.5,39.51,39.49,39.5,42993.0,36.4896,36.4989,36.4804,36.4896,42993.0
2015-07-02 13:20:00,39.5,39.52,39.49,39.52,30319.0,36.4896,36.5081,36.4804,36.5081,30319.0
2015-07-02 13:30:00,39.52,39.53,39.5,39.5,34450.0,36.5081,36.5174,36.4896,36.4896,34450.0
2015-07-02 13:40:00,39.51,39.54,39.49,39.52,52022.0,36.4989,36.5266,36.4804,36.5081,52022.0
2015-07-02 13:50:00,39.52,39.53,39.49,39.52,52537.0,36.5081,36.5174,36.4804,36.5081,52537.0
2015-07-02 14:00:00,39.52,39.55,39.52,39.55,48418.0,36.5081,36.5358,36.5081,36.5358,48418.0
2015-07-02 14:10:00,39.55,39.56,39.54,39.56,21223.0,36.5358,36.5451,36.5266,36.5451,21223.0
2015-07-02 14:20:00,39.55,39.61,39.55,39.61,40934.0,36.5358,36.5913,36.5358,36.5913,40934.0
2015-07-02 14:30:00,39.61,39.62,39.6,39.6,26932.0,36.5913,36.6005,36.582,36.582,26932.0
2015-07-02 14:40:00,39.61,39.61,39.55,39.55,21745.0,36.5913,36.5913,36.5358,36.5358,21745.0
2015-07-02 14:50:00,39.56,39.64,39.55,39.6,82913.0,36.5451,36.619,36.5358,36.582,82913.0
2015-07-02 15:00:00,39.6,39.62,39.57,39.57,55002.0,36.582,36.6005,36.5543,36.5543,55002.0
2015-07-02 15:10:00,39.57,39.61,39.54,39.54,43976.0,36.5543,36.5913,36.5266,36.5266,43976.0
2015-07-02 15:20:00,39.55,39.61,39.54,39.61,49063.0,36.5358,36.5913,36.5266,36.5913,49063.0
2015-07-02 15:30:00,39.61,39.61,39.55,39.56,82934.0,36.5913,36.5913,36.5358,36.5451,82934.0
2015-07-02 15:40:00,39.57,39.61,39.55,39.61,100142.0,36.5543,36.5913,36.5358,36.5913,100142.0
2015-07-02 15:50:00,39.61,39.64,39.57,39.57,238452.0,36.5913,36.619,36.5543,36.5543,238452.0
2015-07-06 09:30:00,39.11,39.39,39.08,39.22,52966.0,36.1294,36.388,36.1016,36.231,52966.0
2015-07-06 09:40:00,39.23,39.41,39.21,39.4,44428.0,36.2402,36.4065,36.2217,36.3973,44428.0
2015-07-06 09:50:00,39.42,39.47,39.34,39.46,26562.0,36.4157,36.4619,36.3418,36.4527,26562.0
2015-07-06 10:00:00,39.47,39.63,39.47,39.54,87779.0,36.4619,36.6097,36.4619,36.5266,87779.0
2015-07-06 10:10:00,39.54,39.56,39.5,39.52,65929.0,36.5266,36.5451,36.4896,36.5081,65929.0
2015-07-06 10:20:00,39.52,39.57,39.51,39.55,56941.0,36.5081,36.5543,36.4989,36.5358,56941.0
2015-07-06 10:30:00,39.55,39.6,39.53,39.59,41437.0,36.5358,36.582,36.5174,36.5728,41437.0
2015-07-06 10:40:00,39.59,39.66,39.57,39.59,56899.0,36.5728,36.6374,36.5543,36.5728,56899.0
2015-07-06 10:50:00,39.58,39.6,39.5,39.51,44659.0,36.5635,36.582,36.4896,36.4989,44659.0
2015-07-06 11:00:00,39.51,39.54,39.49,39.52,147643.0,36.4989,36.5266,36.4804,36.5081,147643.0
2015-07-06 11:10:00,39.52,39.53,39.51,39.51,55667.0,36.5081,36.5174,36.4989,36.4989,55667.0
2015-07-06 11:20:00,39.51,39.54,39.49,39.5,44853.0,36.4989,36.5266,36.4804,36.4896,44853.0
2015-07-06 11:30:00,39.5,39.54,39.49,39.54,31063.0,36.4896,36.5266,36.4804,36.5266,31063.0
2015-07-06 11:40:00,39.54,39.55,39.48,39.55,37306.0,36.5266,36.5358,36.4712,36.5358,37306.0
2015-07-06 11:50:00,39.55,39.55,39.49,39.55,42998.0,36.5358,36.5358,36.4804,36.5358,42998.0
2015-07-06 12:00:00,39.55,39.57,39.51,39.55,26036.0,36.5358,36.5543,36.4989,36.5358,26036.0
2015-07-06 12:10:00,39.55,39.61,39.55,39.6,26355.0,36.5358,36.5913,36.5358,36.582,26355.0
2015-07-06 12:20:00,39.59,39.6,39.56,39.57,16073.0,36.5728,36.582,36.5451,36.5543,16073.0
2015-07-06 12:30:00,39.56,39.56,39.5,39.55,33490.0,36.5451,36.5451,36.4896,36.5358,33490.0
2015-07-06 12:40:00,39.54,39.57,39.5,39.51,32245.0,36.5266,36.5543,36.4896,36.4989,32245.0
2015-07-06 12:50:00,39.51,39.52,39.49,39.51,87700.0,36.4989,36.5081,36.4804,36.4989,87700.0
2015-07-06 13:00:00,39.51,39.52,39.49,39.5,27606.0,36.4989,36.5081,36.4804,36.4896,27606.0
2015-07-06 13:10:00,39.5,39.52,39.45,39.46,90096.0,36.4896,36.5081,36.4434,36.4527,90096.0
2015-07-06 13:20:00,39.46,39.46,39.4,39.4,75963.0,36.4527,36.4527,36.3973,36.3973,75963.0
2015-07-06 13:30:00,39.4,39.41,39.35,39.4,84120.0,36.3973,36.4065,36.3511,36.3973,84120.0
2015-07-06 13:40:00,39.4,39.4,39.34,39.38,44292.0,36.3973,36.3973,36.3418,36.3788,44292.0
2015-07-06 13:50:00,39.38,39.39,39.35,39.35,25345.0,36.3788,36.388,36.3511,36.3511,25345.0
2015-07-06 14:00:00,39.35,39.38,39.34,39.37,54050.0,36.3511,36.3788,36.3418,36.3695,54050.0
2015-07-06 14:10:00,39.36,39.41,39.35,39.38,35945.0,36.3603,36.4065,36.3511,36.3788,35945.0
2015-07-06 14:20:00,39.38,39.38,39.35,39.35,54945.0,36.3788,36.3788,36.3511,36.3511,54945.0
2015-07-06 14:30:00,39.35,39.35,39.3,39.3,43760.0,36.3511,36.3511,36.3049,36.3049,43760.0
2015-07-06 14:40:00,39.31,39.31,39.24,39.27,67497.0,36.3141,36.3141,36.2495,36.2772,67497.0
2015-07-06 14:50:00,39.27,39.28,39.23,39.26,65304.0,36.2772,36.2864,36.2402,36.2679,65304.0
2015-07-06 15:00:00,39.27,39.33,39.26,39.3,83847.0,36.2772,36.3326,36.2679,36.3049,83847.0
2015-07-06 15:10:00,39.3,39.36,39.29,39.31,57882.0,36.3049,36.3603,36.2956,36.3141,57882.0
2015-07-06 15:20:00,39.31,39.35,39.28,39.28,36834.0,36.3141,36.3511,36.2864,36.2864,36834.0
2015-07-06 15:30:00,39.28,39.37,39.28,39.34,63399.0,36.2864,36.3695,36.2864,36.3418,63399.0
2015-07-06 15:40:00,39.33,39.36,39.31,39.33,119429.0,36.3326,36.3603,36.3141,36.3326,119429.0
2015-07-06 15:50:00,39.34,39.38,39.33,39.37,160245.0,36.3418,36.3788,36.3326,36.3695,160245.0
2015-07-07 09:30:00,39.57,39.71,39.47,39.48,66087.0,36.5543,36.6836,36.4619,36.4712,66087.0
2015-07-07 09:40:00,39.48,39.51,39.34,39.34,35904.0,36.4712,36.4989,36.3418,36.3418,35904.0
2015-07-07 09:50:00,39.34,39.36,39.28,39.33,40766.0,36.3418,36.3603,36.2864,36.3326,40766.0
2015-07-07 10:00:00,39.35,39.38,39.24,39.28,57834.0,36.3511,36.3788,36.2495,36.2864,57834.0
2015-07-07 10:10:00,39.27,39.33,39.23,39.29,104282.0,36.2772,36.3326,36.2402,36.2956,104282.0
2015-07-07 10:20:00,39.29,39.32,39.25,39.25,46407.0,36.2956,36.3234,36.2587,36.2587,46407.0
2015-07-07 10:30:00,39.26,39.29,39.2,39.22,119502.0,36.2679,36.2956,36.2125,36.231,119502.0
2015-07-07 10:40:00,39.22,39.27,39.19,39.23,107683.0,36.231,36.2772,36.2033,36.2402,107683.0
2015-07-07 10:50:00,39.24,39.27,39.19,39.27,72008.0,36.2495,36.2772,36.2033,36.2772,72008.0
2015-07-07 11:00:00,39.27,39.28,39.22,39.22,131534.0,36.2772,36.2864,36.231,36.231,131534.0
2015-07-07 11:10:00,39.22,39.29,39.21,39.26,41478.0,36.231,36.2956,36.2217,36.2679,41478.0
2015-07-07 11:20:00,39.27,39.28,39.19,39.22,75811.0,36.2772,36.2864,36.2033,36.231,75811.0
2015-07-07 11:30:00,39.22,39.25,39.13,39.24,229490.0,36.231,36.2587,36.1478,36.2495,229490.0
2015-07-07 11:40:00,39.24,39.35,39.24,39.32,42410.0,36.2495,36.3511,36.2495,36.3234,42410.0
2015-07-07 11:50:00,39.32,39.48,39.28,39.42,44662.0,36.3234,36.4712,36.2864,36.4157,44662.0
2015-07-07 12:00:00,39.42,39.45,39.35,39.44,44640.0,36.4157,36.4434,36.3511,36.4342,44640.0
2015-07-07 12:10:00,39.44,39.46,39.39,39.41,41024.0,36.4342,36.4527,36.388,36.4065,41024.0
2015-07-07 12:20:00,39.41,39.46,39.4,39.42,34382.0,36.4065,36.4527,36.3973,36.4157,34382.0
2015-07-07 12:30:00,39.42,39.46,39.4,39.45,31823.0,36.4157,36.4527,36.3973,36.4434,31823.0
2015-07-07 12:40:00,39.45,39.5,39.43,39.5,28552.0,36.4434,36.4896,36.425,36.4896,28552.0
2015-07-07 12:50:00,39.49,39.58,39.47,39.53,53122.0,36.4804,36.5635,36.4619,36.5174,53122.0
2015-07-07 13:00:00,39.53,39.54,39.46,39.5,25635.0,36.5174,36.5266,36.4527,36.4896,25635.0
2015-07-07 13:10:00,39.5,39.55,39.46,39.49,40206.0,36.4896,36.5358,36.4527,36.4804,40206.0
2015-07-07 13:20:00,39.49,39.49,39.44,39.49,26505.0,36.4804,36.4804,36.4342,36.4804,26505.0
2015-07-07 13:30:00,39.5,39.5,39.44,39.46,37096.0,36.4896,36.4896,36.4342,36.4527,37096.0
2015-07-07 13:40:00,39.45,39.47,39.42,39.44,36995.0,36.4434,36.4619,36.4157,36.4342,36995.0
2015-07-07 13:50:00,39.45,39.45,39.4,39.4,23543.0,36.4434,36.4434,36.3973,36.3973,23543.0
2015-07-07 14:00:00,39.4,39.4,39.36,39.4,25987.0,36.3973,36.3973,36.3603,36.3973,25987.0
2015-07-07 14:10:00,39.39,39.42,39.38,39.39,61347.0,36.388,36.4157,36.3788,36.388,61347.0
2015-07-07 14:20:00,39.4,39.43,39.36,39.42,34223.0,36.3973,36.425,36.3603,36.4157,34223.0
2015-07-07 14:30:00,39.42,39.49,39.4,39.48,65015.0,36.4157,36.4804,36.3973,36.4712,65015.0
2015-07-07 14:40:00,39.48,39.62,39.48,39.57,65592.0,36.4712,36.6005,36.4712,36.5543,65592.0
2015-07-07 14:50:00,39.56,39.68,39.54,39.64,77980.0,36.5451,36.6559,36.5266,36.619,77980.0
2015-07-07 15:00:00,39.65,39.67,39.6,39.64,51213.0,36.6282,36.6467,36.582,36.619,51213.0
2015-07-07 15:10:00,39.64,39.68,39.6,39.68,59636.0,36.619,36.6559,36.582,36.6559,59636.0
2015-07-07 15:20:00,39.67,39.72,39.62,39.69,84335.0,36.6467,36.6929,36.6005,36.6652,84335.0
2015-07-07 15:30:00,39.69,39.75,39.69,39.71,60555.0,36.6652,36.7206,36.6652,36.6836,60555.0
2015-07-07 15:40:00,39.71,39.73,39.67,39.7,114425.0,36.6836,36.7021,36.6467,36.6744,114425.0
2015-07-07 15:50:00,39.69,39.79,39.69,39.79,259276.0,36.6652,36.7575,36.6652,36.7575,259276.0
2015-07-08 09:30:00,39.48,39.48,39.35,39.4,49767.0,36.4712,36.4712,36.3511,36.3973,49767.0
2015-07-08 09:40:00,39.4,39.45,39.35,39.37,45101.0,36.3973,36.4434,36.3511,36.3695,45101.0
2015-07-08 09:50:00,39.35,39.38,39.29,39.32,109260.0,36.3511,36.3788,36.2956,36.3234,109260.0
2015-07-08 10:00:00,39.3,39.31,39.22,39.29,68804.0,36.3049,36.3141,36.231,36.2956,68804.0
2015-07-08 10:10:00,39.28,39.31,39.23,39.3,77448.0,36.2864,36.3141,36.2402,36.3049,77448.0
2015-07-08 10:20:00,39.3,39.36,39.25,39.3,184496.0,36.3049,36.3603,36.2587,36.3049,184496.0
2015-07-08 10:30:00,39.3,39.41,39.27,39.39,205484.0,36.3049,36.4065,36.2772,36.388,205484.0
2015-07-08 10:40:00,39.4,39.4,39.31,39.34,54256.0,36.3973,36.3973,36.3141,36.3418,54256.0
2015-07-08 10:50:00,39.34,39.44,39.32,39.41,76445.0,36.3418,36.4342,36.3234,36.4065,76445.0
2015-07-08 11:00:00,39.41,39.41,39.28,39.29,185189.0,36.4065,36.4065,36.2864,36.2956,185189.0
2015-07-08 11:10:00,39.28,39.32,39.25,39.28,58348.0,36.2864,36.3234,36.2587,36.2864,58348.0
2015-07-08 11:20:00,39.28,39.3,39.24,39.25,113746.0,36.2864,36.3049,36.2495,36.2587,113746.0
2015-07-08 11:30:00,39.25,39.3,39.25,39.29,36356.0,36.2587,36.3049,36.2587,36.2956,36356.0
2015-07-08 11:40:00,39.29,39.29,39.17,39.18,44066.0,36.2956,36.2956,36.1848,36.194,44066.0
2015-07-08 11:50:00,39.17,39.22,39.07,39.07,94109.0,36.1848,36.231,36.0924,36.0924,94109.0
2015-07-08 12:00:00,39.08,39.11,39.05,39.06,42594.0,36.1016,36.1294,36.0739,36.0832,42594.0
2015-07-08 12:10:00,39.06,39.07,38.99,39.02,35588.0,36.0832,36.0924,36.0185,36.0462,35588.0
2015-07-08 12:20:00,39.02,39.08,39.01,39.08,58989.0,36.0462,36.1016,36.037,36.1016,58989.0
2015-07-08 12:30:00,39.08,39.09,39.04,39.05,31570.0,36.1016,36.1109,36.0647,36.0739,31570.0
2015-07-08 12:40:00,39.05,39.07,39.0,39.04,32613.0,36.0739,36.0924,36.0277,36.0647,32613.0
2015-07-08 12:50:00,39.04,39.11,39.02,39.1,32790.0,36.0647,36.1294,36.0462,36.1201,32790.0
2015-07-08 13:00:00,39.1,39.1,39.03,39.05,13643.0,36.1201,36.1201,36.0555,36.0739,13643.0
2015-07-08 13:10:00,39.04,39.11,39.04,39.05,25673.0,36.0647,36.1294,36.0647,36.0739,25673.0
2015-07-08 13:20:00,39.04,39.04,39.0,39.04,19176.0,36.0647,36.0647,36.0277,36.0647,19176.0
2015-07-08 13:30:00,39.04,39.05,39.0,39.02,26492.0,36.0647,36.0739,36.0277,36.0462,26492.0
2015-07-08 13:40:00,39.02,39.04,38.97,39.02,55150.0,36.0462,36.0647,36.0,36.0462,55150.0
2015-07-08 13:50:00,39.02,39.03,39.0,39.02,27045.0,36.0462,36.0555,36.0277,36.0462,27045.0
2015-07-08 14:00:00,39.02,39.04,38.96,39.02,152125.0,36.0462,36.0647,35.9908,36.0462,152125.0
2015-07-08 14:10:00,39.02,39.1,38.97,38.99,38639.0,36.0462,36.1201,36.0,36.0185,38639.0
2015-07-08 14:20:00,38.98,39.01,38.94,38.99,57919.0,36.0093,36.037,35.9723,36.0185,57919.0
2015-07-08 14:30:00,38.99,38.99,38.94,38.95,52318.0,36.0185,36.0185,35.9723,35.9816,52318.0
2015-07-08 14:40:00,38.96,38.96,38.85,38.89,130046.0,35.9908,35.9908,35.8892,35.9261,130046.0
2015-07-08 14:50:00,38.89,38.9,38.73,38.8,124480.0,35.9261,35.9354,35.7783,35.843,124480.0
2015-07-08 15:00:00,38.77,38.87,38.77,38.82,63681.0,35.8153,35.9077,35.8153,35.8615,63681.0
2015-07-08 15:10:00,38.82,38.93,38.82,38.84,65403.0,35.8615,35.9631,35.8615,35.8799,65403.0
2015-07-08 15:20:00,38.85,38.86,38.72,38.74,186325.0,35.8892,35.8984,35.7691,35.7876,186325.0
2015-07-08 15:30:00,38.73,38.82,38.71,38.76,92161.0,35.7783,35.8615,35.7598,35.806,92161.0
2015-07-08 15:40:00,38.77,38.83,38.74,38.79,74568.0,35.8153,35.8707,35.7876,35.8337,74568.0
2015-07-08 15:50:00,38.78,38.79,38.72,38.75,181491.0,35.8245,35.8337,35.7691,35.7968,181491.0
2015-07-09 09:30:00,39.27,39.33,39.16,39.2,35728.0,36.2772,36.3326,36.1756,36.2125,35728.0
2015-07-09 09:40:00,39.19,39.28,39.14,39.24,64092.0,36.2033,36.2864,36.1571,36.2495,64092.0
2015-07-09 09:50:00,39.25,39.26,39.21,39.24,27710.0,36.2587,36.2679,36.2217,36.2495,27710.0
2015-07-09 10:00:00,39.24,39.28,39.15,39.18,74318.0,36.2495,36.2864,36.1663,36.194,74318.0
2015-07-09 10:10:00,39.18,39.2,39.12,39.14,144806.0,36.194,36.2125,36.1386,36.1571,144806.0
2015-07-09 10:20:00,39.14,39.17,39.09,39.1,28017.0,36.1571,36.1848,36.1109,36.1201,28017.0
2015-07-09 10:30:00,39.1,39.12,39.07,39.1,74873.0,36.1201,36.1386,36.0924,36.1201,74873.0
2015-07-09 10:40:00,39.1,39.15,39.09,39.1,42839.0,36.1201,36.1663,36.1109,36.1201,42839.0
2015-07-09 10:50:00,39.1,39.18,39.08,39.17,47270.0,36.1201,36.194,36.1016,36.1848,47270.0
2015-07-09 11:00:00,39.17,39.22,39.14,39.21,32865.0,36.1848,36.231,36.1571,36.2217,32865.0
2015-07-09 11:10:00,39.21,39.22,39.11,39.11,19725.0,36.2217,36.231,36.1294,36.1294,19725.0
2015-07-09 11:20:00,39.13,39.13,39.03,39.05,39343.0,36.1478,36.1478,36.0555,36.0739,39343.0
2015-07-09 11:30:00,39.05,39.09,39.04,39.05,32555.0,36.0739,36.1109,36.0647,36.0739,32555.0
2015-07-09 11:40:00,39.05,39.09,39.04,39.05,37225.0,36.0739,36.1109,36.0647,36.0739,37225.0
2015-07-09 11:50:00,39.06,39.07,39.05,39.07,22204.0,36.0832,36.0924,36.0739,36.0924,22204.0
2015-07-09 12:00:00,39.06,39.08,39.04,39.05,54507.0,36.0832,36.1016,36.0647,36.0739,54507.0
2015-07-09 12:10:00,39.05,39.08,39.03,39.07,15694.0,36.0739,36.1016,36.0555,36.0924,15694.0
2015-07-09 12:20:00,39.07,39.08,39.03,39.03,19135.0,36.0924,36.1016,36.0555,36.0555,19135.0
2015-07-09 12:30:00,39.02,39.05,38.99,39.0,57129.0,36.0462,36.0739,36.0185,36.0277,57129.0
2015-07-09 12:40:00,39.0,39.05,39.0,39.02,32876.0,36.0277,36.0739,36.0277,36.0462,32876.0
2015-07-09 12:50:00,39.03,39.07,39.03,39.05,25747.0,36.0555,36.0924,36.0555,36.0739,25747.0
2015-07-09 13:00:00,39.05,39.06,39.02,39.03,37843.0,36.0739,36.0832,36.0462,36.0555,37843.0
2015-07-09 13:10:00,39.03,39.03,39.0,39.0,73630.0,36.0555,36.0555,36.0277,36.0277,73630.0
2015-07-09 13:20:00,39.01,39.04,39.0,39.01,33130.0,36.037,36.0647,36.0277,36.037,33130.0
2015-07-09 13:30:00,39.01,39.09,39.0,39.07,38958.0,36.037,36.1109,36.0277,36.0924,38958.0
2015-07-09 13:40:00,39.06,39.07,39.01,39.05,63029.0,36.0832,36.0924,36.037,36.0739,63029.0
2015-07-09 13:50:00,39.06,39.08,39.02,39.06,49367.0,36.0832,36.1016,36.0462,36.0832,49367.0
2015-07-09 14:00:00,39.06,39.08,39.05,39.06,34056.0,36.0832,36.1016,36.0739,36.0832,34056.0
2015-07-09 14:10:00,39.07,39.07,38.98,38.99,63652.0,36.0924,36.0924,36.0093,36.0185,63652.0
2015-07-09 14:20:00,38.98,38.99,38.95,38.96,28098.0,36.0093,36.0185,35.9816,35.9908,28098.0
2015-07-09 14:30:00,38.96,38.97,38.92,38.96,25548.0,35.9908,36.0,35.9538,35.9908,25548.0
2015-07-09 14:40:00,38.97,38.98,38.95,38.96,35701.0,36.0,36.0093,35.9816,35.9908,35701.0
2015-07-09 14:50:00,38.97,39.07,38.96,39.01,54217.0,36.0,36.0924,35.9908,36.037,54217.0
2015-07-09 15:00:00,39.0,39.02,38.99,39.02,30204.0,36.0277,36.0462,36.0185,36.0462,30204.0
2015-07-09 15:10:00,39.02,39.03,39.0,39.01,30951.0,36.0462,36.0555,36.0277,36.037,30951.0
2015-07-09 15:20:00,39.02,39.03,38.95,38.95,45507.0,36.0462,36.0555,35.9816,35.9816,45507.0
2015-07-09 15:30:00,38.95,38.99,38.95,38.99,100947.0,35.9816,36.0185,35.9816,36.0185,100947.0
2015-07-09 15:40:00,38.98,39.05,38.98,39.01,69310.0,36.0093,36.0739,36.0093,36.037,69310.0
2015-07-09 15:50:00,39.0,39.0,38.91,38.91,208908.0,36.0277,36.0277,35.9446,35.9446,208908.0
2015-07-10 09:30:00,39.29,39.39,39.22,39.23,76022.0,36.2956,36.388,36.231,36.2402,76022.0
2015-07-10 09:40:00,39.23,39.24,39.17,39.21,42440.0,36.2402,36.2495,36.1848,36.2217,42440.0
2015-07-10 09:50:00,39.21,39.25,39.19,39.2,22335.0,36.2217,36.2587,36.2033,36.2125,22335.0
2015-07-10 10:00:00,39.19,39.28,39.19,39.23,27966.0,36.2033,36.2864,36.2033,36.2402,27966.0
2015-07-10 10:10:00,39.23,39.23,39.18,39.19,53244.0,36.2402,36.2402,36.194,36.2033,53244.0
2015-07-10 10:20:00,39.19,39.26,39.17,39.24,39995.0,36.2033,36.2679,36.1848,36.2495,39995.0
2015-07-10 10:30:00,39.26,39.28,39.19,39.21,48013.0,36.2679,36.2864,36.2033,36.2217,48013.0
2015-07-10 10:40:00,39.2,39.22,39.16,39.16,44277.0,36.2125,36.231,36.1756,36.1756,44277.0
2015-07-10 10:50:00,39.16,39.21,39.15,39.2,38541.0,36.1756,36.2217,36.1663,36.2125,38541.0
2015-07-10 11:00:00,39.19,39.33,39.19,39.3,62934.0,36.2033,36.3326,36.2033,36.3049,62934.0
2015-07-10 11:10:00,39.3,39.32,39.29,39.31,57372.0,36.3049,36.3234,36.2956,36.3141,57372.0
2015-07-10 11:20:00,39.31,39.32,39.28,39.29,34122.0,36.3141,36.3234,36.2864,36.2956,34122.0
2015-07-10 11:30:00,39.29,39.32,39.28,39.32,30198.0,36.2956,36.3234,36.2864,36.3234,30198.0
2015-07-10 11:40:00,39.32,39.36,39.3,39.31,111530.0,36.3234,36.3603,36.3049,36.3141,111530.0
2015-07-10 11:50:00,39.31,39.32,39.27,39.3,64404.0,36.3141,36.3234,36.2772,36.3049,64404.0
2015-07-10 12:00:00,39.3,39.31,39.3,39.31,10282.0,36.3049,36.3141,36.3049,36.3141,10282.0
2015-07-10 12:10:00,39.3,39.31,39.25,39.25,22823.0,36.3049,36.3141,36.2587,36.2587,22823.0
2015-07-10 12:20:00,39.26,39.29,39.25,39.29,36740.0,36.2679,36.2956,36.2587,36.2956,36740.0
2015-07-10 12:30:00,39.28,39.31,39.27,39.29,47057.0,36.2864,36.3141,36.2772,36.2956,47057.0
2015-07-10 12:40:00,39.29,39.33,39.27,39.31,30204.0,36.2956,36.3326,36.2772,36.3141,30204.0
2015-07-10 12:50:00,39.31,39.32,39.28,39.29,21140.0,36.3141,36.3234,36.2864,36.2956,21140.0
2015-07-10 13:00:00,39.29,39.3,39.27,39.27,24933.0,36.2956,36.3049,36.2772,36.2772,24933.0
2015-07-10 13:10:00,39.27,39.28,39.25,39.28,28521.0,36.2772,36.2864,36.2587,36.2864,28521.0
2015-07-10 13:20:00,39.27,39.29,39.27,39.27,12849.0,36.2772,36.2956,36.2772,36.2772,12849.0
2015-07-10 13:30:00,39.27,39.29,39.26,39.26,9191.0,36.2772,36.2956,36.2679,36.2679,9191.0
2015-07-10 13:40:00,39.26,39.28,39.24,39.27,30489.0,36.2679,36.2864,36.2495,36.2772,30489.0
2015-07-10 13:50:00,39.27,39.28,39.25,39.27,11887.0,36.2772,36.2864,36.2587,36.2772,11887.0
2015-07-10 14:00:00,39.27,39.28,39.24,39.27,30723.0,36.2772,36.2864,36.2495,36.2772,30723.0
2015-07-10 14:10:00,39.28,39.29,39.27,39.29,55681.0,36.2864,36.2956,36.2772,36.2956,55681.0
2015-07-10 14:20:00,39.29,39.29,39.27,39.29,18156.0,36.2956,36.2956,36.2772,36.2956,18156.0
2015-07-10 14:30:00,39.28,39.31,39.28,39.29,27942.0,36.2864,36.3141,36.2864,36.2956,27942.0
2015-07-10 14:40:00,39.29,39.34,39.28,39.33,24985.0,36.2956,36.3418,36.2864,36.3326,24985.0
2015-07-10 14:50:00,39.33,39.35,39.31,39.35,35929.0,36.3326,36.3511,36.3141,36.3511,35929.0
2015-07-10 15:00:00,39.35,39.41,39.34,39.37,66121.0,36.3511,36.4065,36.3418,36.3695,66121.0
2015-07-10 15:10:00,39.37,39.43,39.37,39.41,52532.0,36.3695,36.425,36.3695,36.4065,52532.0
2015-07-10 15:20:00,39.41,39.43,39.39,39.4,52120.0,36.4065,36.425,36.388,36.3973,52120.0
2015-07-10 15:30:00,39.41,39.41,39.37,39.4,63645.0,36.4065,36.4065,36.3695,36.3973,63645.0
2015-07-10 15:40:00,39.4,39.42,39.38,39.4,62442.0,36.3973,36.4157,36.3788,36.3973,62442.0
2015-07-10 15:50:00,39.4,39.44,39.39,39.4,222527.0,36.3973,36.4342,36.388,36.3973,222527.0
2015-07-13 09:30:00,39.72,39.72,39.54,39.64,35853.0,36.6929,36.6929,36.5266,36.619,35853.0
2015-07-13 09:40:00,39.64,39.73,39.63,39.72,26798.0,36.619,36.7021,36.6097,36.6929,26798.0
2015-07-13 09:50:00,39.74,39.76,39.67,39.7,17261.0,36.7113,36.7298,36.6467,36.6744,17261.0
2015-07-13 10:00:00,39.7,39.78,39.68,39.75,25368.0,36.6744,36.7483,36.6559,36.7206,25368.0
2015-07-13 10:10:00,39.75,39.8,39.74,39.78,37337.0,36.7206,36.7668,36.7113,36.7483,37337.0
2015-07-13 10:20:00,39.78,39.8,39.75,39.75,44141.0,36.7483,36.7668,36.7206,36.7206,44141.0
2015-07-13 10:30:00,39.75,39.81,39.73,39.81,98503.0,36.7206,36.776,36.7021,36.776,98503.0
2015-07-13 10:40:00,39.8,39.81,39.77,39.79,44837.0,36.7668,36.776,36.7391,36.7575,44837.0
2015-07-13 10:50:00,39.78,39.8,39.77,39.79,19186.0,36.7483,36.7668,36.7391,36.7575,19186.0
2015-07-13 11:00:00,39.79,39.8,39.75,39.79,33056.0,36.7575,36.7668,36.7206,36.7575,33056.0
2015-07-13 11:10:00,39.79,39.79,39.72,39.75,25292.0,36.7575,36.7575,36.6929,36.7206,25292.0
2015-07-13 11:20:00,39.74,39.79,39.73,39.78,34526.0,36.7113,36.7575,36.7021,36.7483,34526.0
2015-07-13 11:30:00,39.78,39.84,39.77,39.84,28714.0,36.7483,36.8037,36.7391,36.8037,28714.0
2015-07-13 11:40:00,39.83,39.84,39.78,39.78,17251.0,36.7945,36.8037,36.7483,36.7483,17251.0
2015-07-13 11:50:00,39.79,39.83,39.79,39.82,44114.0,36.7575,36.7945,36.7575,36.7853,44114.0
2015-07-13 12:00:00,39.82,39.83,39.77,39.8,45460.0,36.7853,36.7945,36.7391,36.7668,45460.0
2015-07-13 12:10:00,39.8,39.83,39.79,39.82,23629.0,36.7668,36.7945,36.7575,36.7853,23629.0
2015-07-13 12:20:00,39.81,39.85,39.81,39.83,14233.0,36.776,36.813,36.776,36.7945,14233.0
2015-07-13 12:30:00,39.84,39.84,39.79,39.79,17030.0,36.8037,36.8037,36.7575,36.7575,17030.0
2015-07-13 12:40:00,39.79,39.79,39.74,39.78,19405.0,36.7575,36.7575,36.7113,36.7483,19405.0
2015-07-13 12:50:00,39.79,39.79,39.74,39.76,15865.0,36.7575,36.7575,36.7113,36.7298,15865.0
2015-07-13 13:00:00,39.76,39.77,39.75,39.77,11108.0,36.7298,36.7391,36.7206,36.7391,11108.0
2015-07-13 13:10:00,39.77,39.77,39.74,39.75,14239.0,36.7391,36.7391,36.7113,36.7206,14239.0
2015-07-13 13:20:00,39.76,39.77,39.75,39.76,13034.0,36.7298,36.7391,36.7206,36.7298,13034.0
2015-07-13 13:30:00,39.76,39.76,39.74,39.75,22219.0,36.7298,36.7298,36.7113,36.7206,22219.0
2015-07-13 13:40:00,39.76,39.77,39.74,39.76,18519.0,36.7298,36.7391,36.7113,36.7298,18519.0
2015-07-13 13:50:00,39.76,39.78,39.75,39.77,14621.0,36.7298,36.7483,36.7206,36.7391,14621.0
2015-07-13 14:00:00,39.78,39.8,39.77,39.8,14615.0,36.7483,36.7668,36.7391,36.7668,14615.0
2015-07-13 14:10:00,39.8,39.83,39.79,39.81,24277.0,36.7668,36.7945,36.7575,36.776,24277.0
2015-07-13 14:20:00,39.81,39.84,39.8,39.82,19977.0,36.776,36.8037,36.7668,36.7853,19977.0
2015-07-13 14:30:00,39.82,39.82,39.79,39.81,27066.0,36.7853,36.7853,36.7575,36.776,27066.0
2015-07-13 14:40:00,39.81,39.82,39.8,39.81,11600.0,36.776,36.7853,36.7668,36.776,11600.0
2015-07-13 14:50:00,39.8,39.87,39.8,39.86,27216.0,36.7668,36.8314,36.7668,36.8222,27216.0
2015-07-13 15:00:00,39.87,39.87,39.82,39.85,47275.0,36.8314,36.8314,36.7853,36.813,47275.0
2015-07-13 15:10:00,39.86,39.87,39.84,39.87,22207.0,36.8222,36.8314,36.8037,36.8314,22207.0
2015-07-13 15:20:00,39.87,39.92,39.86,39.91,42193.0,36.8314,36.8776,36.8222,36.8684,42193.0
2015-07-13 15:30:00,39.91,39.95,39.9,39.93,51656.0,36.8684,36.9053,36.8592,36.8869,51656.0
2015-07-13 15:40:00,39.93,39.97,39.93,39.96,70304.0,36.8869,36.9238,36.8869,36.9146,70304.0
2015-07-13 15:50:00,39.95,40.0,39.94,39.96,276244.0,36.9053,36.9515,36.8961,36.9146,276244.0
2015-07-14 09:30:00,40.05,40.15,39.89,40.08,97706.0,36.9977,37.0901,36.8499,37.0254,97706.0
2015-07-14 09:40:00,40.08,40.24,40.06,40.22,34246.0,37.0254,37.1732,37.007,37.1548,34246.0
2015-07-14 09:50:00,40.23,40.24,40.19,40.23,38117.0,37.164,37.1732,37.1271,37.164,38117.0
2015-07-14 10:00:00,40.23,40.23,40.1,40.12,42604.0,37.164,37.164,37.0439,37.0624,42604.0
2015-07-14 10:10:00,40.11,40.13,40.06,40.11,26205.0,37.0531,37.0716,37.007,37.0531,26205.0
2015-07-14 10:20:00,40.11,40.15,40.04,40.06,56729.0,37.0531,37.0901,36.9885,37.007,56729.0
2015-07-14 10:30:00,40.06,40.14,40.05,40.13,61673.0,37.007,37.0809,36.9977,37.0716,61673.0
2015-07-14 10:40:00,40.14,40.36,40.12,40.32,174745.0,37.0809,37.2841,37.0624,37.2471,174745.0
2015-07-14 10:50:00,40.33,40.55,40.32,40.54,167388.0,37.2564,37.4596,37.2471,37.4504,167388.0
2015-07-14 11:00:00,40.54,40.6,40.53,40.53,101321.0,37.4504,37.5058,37.4411,37.4411,101321.0
2015-07-14 11:10:00,40.54,40.62,40.52,40.62,88563.0,37.4504,37.5243,37.4319,37.5243,88563.0
2015-07-14 11:20:00,40.62,40.64,40.55,40.56,68014.0,37.5243,37.5428,37.4596,37.4689,68014.0
2015-07-14 11:30:00,40.57,40.6,40.56,40.56,38598.0,37.4781,37.5058,37.4689,37.4689,38598.0
2015-07-14 11:40:00,40.57,40.63,40.55,40.62,101881.0,37.4781,37.5335,37.4596,37.5243,101881.0
2015-07-14 11:50:00,40.62,40.66,40.61,40.61,51489.0,37.5243,37.5612,37.515,37.515,51489.0
2015-07-14 12:00:00,40.61,40.64,40.58,40.64,44257.0,37.515,37.5428,37.4873,37.5428,44257.0
2015-07-14 12:10:00,40.64,40.64,40.6,40.6,25238.0,37.5428,37.5428,37.5058,37.5058,25238.0
2015-07-14 12:20:00,40.61,40.66,40.6,40.61,56737.0,37.515,37.5612,37.5058,37.515,56737.0
2015-07-14 12:30:00,40.61,40.64,40.61,40.63,76027.0,37.515,37.5428,37.515,37.5335,76027.0
2015-07-14 12:40:00,40.63,40.63,40.5,40.51,39358.0,37.5335,37.5335,37.4134,37.4227,39358.0
2015-07-14 12:50:00,40.51,40.54,40.5,40.54,23826.0,37.4227,37.4504,37.4134,37.4504,23826.0
2015-07-14 13:00:00,40.54,40.55,40.5,40.53,23843.0,37.4504,37.4596,37.4134,37.4411,23843.0
2015-07-14 13:10:00,40.54,40.54,40.44,40.44,18854.0,37.4504,37.4504,37.358,37.358,18854.0
2015-07-14 13:20:00,40.44,40.49,40.41,40.48,33265.0,37.358,37.4042,37.3303,37.395,33265.0
2015-07-14 13:30:00,40.48,40.51,40.48,40.51,21486.0,37.395,37.4227,37.395,37.4227,21486.0
2015-07-14 13:40:00,40.51,40.57,40.5,40.57,64469.0,37.4227,37.4781,37.4134,37.4781,64469.0
2015-07-14 13:50:00,40.57,40.57,40.49,40.49,22254.0,37.4781,37.4781,37.4042,37.4042,22254.0
2015-07-14 14:00:00,40.49,40.51,40.49,40.5,13850.0,37.4042,37.4227,37.4042,37.4134,13850.0
2015-07-14 14:10:00,40.51,40.54,40.5,40.54,32730.0,37.4227,37.4504,37.4134,37.4504,32730.0
2015-07-14 14:20:00,40.53,40.54,40.53,40.53,23462.0,37.4411,37.4504,37.4411,37.4411,23462.0
2015-07-14 14:30:00,40.54,40.55,40.53,40.55,32466.0,37.4504,37.4596,37.4411,37.4596,32466.0
2015-07-14 14:40:00,40.55,40.55,40.54,40.54,21228.0,37.4596,37.4596,37.4504,37.4504,21228.0
2015-07-14 14:50:00,40.54,40.55,40.49,40.5,49542.0,37.4504,37.4596,37.4042,37.4134,49542.0
2015-07-14 15:00:00,40.51,40.52,40.5,40.51,41674.0,37.4227,37.4319,37.4134,37.4227,41674.0
2015-07-14 15:10:00,40.51,40.53,40.51,40.52,40750.0,37.4227,37.4411,37.4227,37.4319,40750.0
2015-07-14 15:20:00,40.52,40.59,40.51,40.59,91238.0,37.4319,37.4966,37.4227,37.4966,91238.0
2015-07-14 15:30:00,40.58,40.6,40.58,40.59,90270.0,37.4873,37.5058,37.4873,37.4966,90270.0
2015-07-14 15:40:00,40.59,40.59,40.54,40.55,124296.0,37.4966,37.4966,37.4504,37.4596,124296.0
2015-07-14 15:50:00,40.55,40.56,40.48,40.49,301844.0,37.4596,37.4689,37.395,37.4042,301844.0
2015-07-15 09:30:00,40.42,40.52,40.31,40.4,63257.0,37.3395,37.4319,37.2379,37.321,63257.0
2015-07-15 09:40:00,40.43,40.43,40.31,40.32,36517.0,37.3488,37.3488,37.2379,37.2471,36517.0
2015-07-15 09:50:00,40.32,40.32,40.24,40.24,32929.0,37.2471,37.2471,37.1732,37.1732,32929.0
2015-07-15 10:00:00,40.24,40.33,40.21,40.32,31486.0,37.1732,37.2564,37.1455,37.2471,31486.0
2015-07-15 10:10:00,40.3,40.34,40.24,40.24,24412.0,37.2287,37.2656,37.1732,37.1732,24412.0
2015-07-15 10:20:00,40.24,40.25,40.15,40.16,58231.0,37.1732,37.1825,37.0901,37.0993,58231.0
2015-07-15 10:30:00,40.16,40.23,40.16,40.16,53612.0,37.0993,37.164,37.0993,37.0993,53612.0
2015-07-15 10:40:00,40.17,40.17,40.12,40.12,40930.0,37.1086,37.1086,37.0624,37.0624,40930.0
2015-07-15 10:50:00,40.12,40.12,40.06,40.07,45284.0,37.0624,37.0624,37.007,37.0162,45284.0
2015-07-15 11:00:00,40.06,40.08,40.06,40.08,54399.0,37.007,37.0254,37.007,37.0254,54399.0
2015-07-15 11:10:00,40.07,40.24,40.07,40.22,148114.0,37.0162,37.1732,37.0162,37.1548,148114.0
2015-07-15 11:20:00,40.23,40.4,40.22,40.35,108435.0,37.164,37.321,37.1548,37.2749,108435.0
2015-07-15 11:30:00,40.36,40.4,40.33,40.35,52592.0,37.2841,37.321,37.2564,37.2749,52592.0
2015-07-15 11:40:00,40.35,40.36,40.29,40.29,59248.0,37.2749,37.2841,37.2194,37.2194,59248.0
2015-07-15 11:50:00,40.28,40.34,40.28,40.33,51472.0,37.2102,37.2656,37.2102,37.2564,51472.0
2015-07-15 12:00:00,40.34,40.39,40.34,40.37,36140.0,37.2656,37.3118,37.2656,37.2933,36140.0
2015-07-15 12:10:00,40.37,40.38,40.33,40.34,19733.0,37.2933,37.3026,37.2564,37.2656,19733.0
2015-07-15 12:20:00,40.33,40.36,40.29,40.33,60726.0,37.2564,37.2841,37.2194,37.2564,60726.0
2015-07-15 12:30:00,40.33,40.37,40.28,40.33,43707.0,37.2564,37.2933,37.2102,37.2564,43707.0
2015-07-15 12:40:00,40.33,40.36,40.3,40.36,27377.0,37.2564,37.2841,37.2287,37.2841,27377.0
2015-07-15 12:50:00,40.36,40.36,40.29,40.29,32973.0,37.2841,37.2841,37.2194,37.2194,32973.0
2015-07-15 13:00:00,40.29,40.31,40.23,40.24,54000.0,37.2194,37.2379,37.164,37.1732,54000.0
2015-07-15 13:10:00,40.24,40.28,40.23,40.25,29581.0,37.1732,37.2102,37.164,37.1825,29581.0
2015-07-15 13:20:00,40.25,40.25,40.19,40.2,14150.0,37.1825,37.1825,37.1271,37.1363,14150.0
2015-07-15 13:30:00,40.21,40.26,40.17,40.17,40967.0,37.1455,37.1917,37.1086,37.1086,40967.0
2015-07-15 13:40:00,40.18,40.18,40.15,40.16,22795.0,37.1178,37.1178,37.0901,37.0993,22795.0
2015-07-15 13:50:00,40.16,40.17,40.13,40.13,29402.0,37.0993,37.1086,37.0716,37.0716,29402.0
2015-07-15 14:00:00,40.14,40.17,40.12,40.17,20868.0,37.0809,37.1086,37.0624,37.1086,20868.0
2015-07-15 14:10:00,40.17,40.21,40.15,40.21,32449.0,37.1086,37.1455,37.0901,37.1455,32449.0
2015-07-15 14:20:00,40.22,40.22,40.21,40.21,5250.0,37.1548,37.1548,37.1455,37.1455,5250.0
2015-07-15 14:30:00,40.21,40.22,40.12,40.12,32069.0,37.1455,37.1548,37.0624,37.0624,32069.0
2015-07-15 14:40:00,40.12,40.14,40.04,40.07,35200.0,37.0624,37.0809,36.9885,37.0162,35200.0
2015-07-15 14:50:00,40.07,40.13,40.02,40.12,68350.0,37.0162,37.0716,36.97,37.0624,68350.0
2015-07-15 15:00:00,40.13,40.15,40.08,40.09,42880.0,37.0716,37.0901,37.0254,37.0347,42880.0
2015-07-15 15:10:00,40.09,40.14,40.08,40.09,47086.0,37.0347,37.0809,37.0254,37.0347,47086.0
2015-07-15 15:20:00,40.09,40.13,40.05,40.12,44450.0,37.0347,37.0716,36.9977,37.0624,44450.0
2015-07-15 15:30:00,40.11,40.17,40.1,40.13,96708.0,37.0531,37.1086,37.0439,37.0716,96708.0
2015-07-15 15:40:00,40.12,40.13,40.05,40.06,125527.0,37.0624,37.0716,36.9977,37.007,125527.0
2015-07-15 15:50:00,40.07,40.13,40.06,40.13,181888.0,37.0162,37.0716,37.007,37.0716,181888.0
2015-07-16 09:30:00,40.36,40.44,40.22,40.25,28078.0,37.2841,37.358,37.1548,37.1825,28078.0
2015-07-16 09:40:00,40.25,40.29,40.22,40.28,31534.0,37.1825,37.2194,37.1548,37.2102,31534.0
2015-07-16 09:50:00,40.29,40.38,40.22,40.26,35713.0,37.2194,37.3026,37.1548,37.1917,35713.0
2015-07-16 10:00:00,40.24,40.26,40.21,40.23,25186.0,37.1732,37.1917,37.1455,37.164,25186.0
2015-07-16 10:10:00,40.23,40.23,40.14,40.23,17378.0,37.164,37.164,37.0809,37.164,17378.0
2015-07-16 10:20:00,40.24,40.26,40.2,40.22,20604.0,37.1732,37.1917,37.1363,37.1548,20604.0
2015-07-16 10:30:00,40.21,40.22,40.15,40.16,16535.0,37.1455,37.1548,37.0901,37.0993,16535.0
2015-07-16 10:40:00,40.17,40.17,40.12,40.16,13933.0,37.1086,37.1086,37.0624,37.0993,13933.0
2015-07-16 10:50:00,40.16,40.19,40.14,40.18,15294.0,37.0993,37.1271,37.0809,37.1178,15294.0
2015-07-16 11:00:00,40.17,40.19,40.16,40.19,19834.0,37.1086,37.1271,37.0993,37.1271,19834.0
2015-07-16 11:10:00,40.19,40.2,40.14,40.14,27616.0,37.1271,37.1363,37.0809,37.0809,27616.0
2015-07-16 11:20:00,40.15,40.21,40.14,40.17,47941.0,37.0901,37.1455,37.0809,37.1086,47941.0
2015-07-16 11:30:00,40.18,40.25,40.18,40.24,22254.0,37.1178,37.1825,37.1178,37.1732,22254.0
2015-07-16 11:40:00,40.25,40.33,40.24,40.33,44625.0,37.1825,37.2564,37.1732,37.2564,44625.0
2015-07-16 11:50:00,40.32,40.33,40.27,40.27,18584.0,37.2471,37.2564,37.201,37.201,18584.0
2015-07-16 12:00:00,40.28,40.29,40.25,40.27,25039.0,37.2102,37.2194,37.1825,37.201,25039.0
2015-07-16 12:10:00,40.27,40.35,40.27,40.34,50219.0,37.201,37.2749,37.201,37.2656,50219.0
2015-07-16 12:20:00,40.34,40.39,40.29,40.29,46298.0,37.2656,37.3118,37.2194,37.2194,46298.0
2015-07-16 12:30:00,40.3,40.34,40.29,40.3,21052.0,37.2287,37.2656,37.2194,37.2287,21052.0
2015-07-16 12:40:00,40.31,40.31,40.28,40.3,8173.0,37.2379,37.2379,37.2102,37.2287,8173.0
2015-07-16 12:50:00,40.29,40.3,40.24,40.25,13878.0,37.2194,37.2287,37.1732,37.1825,13878.0
2015-07-16 13:00:00,40.25,40.27,40.24,40.25,20125.0,37.1825,37.201,37.1732,37.1825,20125.0
2015-07-16 13:10:00,40.25,40.27,40.23,40.23,20688.0,37.1825,37.201,37.164,37.164,20688.0
2015-07-16 13:20:00,40.23,40.36,40.22,40.32,69888.0,37.164,37.2841,37.1548,37.2471,69888.0
2015-07-16 13:30:00,40.31,40.34,40.26,40.27,42090.0,37.2379,37.2656,37.1917,37.201,42090.0
2015-07-16 13:40:00,40.27,40.38,40.26,40.35,43685.0,37.201,37.3026,37.1917,37.2749,43685.0
2015-07-16 13:50:00,40.35,40.35,40.27,40.28,36587.0,37.2749,37.2749,37.201,37.2102,36587.0
2015-07-16 14:00:00,40.26,40.32,40.26,40.31,55156.0,37.1917,37.2471,37.1917,37.2379,55156.0
2015-07-16 14:10:00,40.3,40.32,40.29,40.3,19399.0,37.2287,37.2471,37.2194,37.2287,19399.0
2015-07-16 14:20:00,40.3,40.33,40.3,40.32,14149.0,37.2287,37.2564,37.2287,37.2471,14149.0
2015-07-16 14:30:00,40.32,40.36,40.3,40.34,34535.0,37.2471,37.2841,37.2287,37.2656,34535.0
2015-07-16 14:40:00,40.34,40.37,40.34,40.37,31809.0,37.2656,37.2933,37.2656,37.2933,31809.0
2015-07-16 14:50:00,40.37,40.37,40.34,40.34,17956.0,37.2933,37.2933,37.2656,37.2656,17956.0
2015-07-16 15:00:00,40.35,40.35,40.31,40.32,36232.0,37.2749,37.2749,37.2379,37.2471,36232.0
2015-07-16 15:10:00,40.32,40.34,40.31,40.32,87871.0,37.2471,37.2656,37.2379,37.2471,87871.0
2015-07-16 15:20:00,40.32,40.33,40.3,40.32,54575.0,37.2471,37.2564,37.2287,37.2471,54575.0
2015-07-16 15:30:00,40.33,40.39,40.32,40.39,76720.0,37.2564,37.3118,37.2471,37.3118,76720.0
2015-07-16 15:40:00,40.39,40.39,40.33,40.35,94882.0,37.3118,37.3118,37.2564,37.2749,94882.0
2015-07-16 15:50:00,40.34,40.36,40.31,40.34,268684.0,37.2656,37.2841,37.2379,37.2656,268684.0
2015-07-17 09:30:00,40.2,40.33,40.0,40.02,143773.0,37.1363,37.2564,36.9515,36.97,143773.0
2015-07-17 09:40:00,40.02,40.1,40.0,40.04,30431.0,36.97,37.0439,36.9515,36.9885,30431.0
2015-07-17 09:50:00,40.05,40.09,40.01,40.07,19606.0,36.9977,37.0347,36.9608,37.0162,19606.0
2015-07-17 10:00:00,40.07,40.14,40.03,40.03,23922.0,37.0162,37.0809,36.9792,36.9792,23922.0
2015-07-17 10:10:00,40.04,40.1,40.0,40.1,19817.0,36.9885,37.0439,36.9515,37.0439,19817.0
2015-07-17 10:20:00,40.1,40.11,40.04,40.05,17751.0,37.0439,37.0531,36.9885,36.9977,17751.0
2015-07-17 10:30:00,40.05,40.05,40.0,40.02,73716.0,36.9977,36.9977,36.9515,36.97,73716.0
2015-07-17 10:40:00,40.03,40.05,40.01,40.03,41080.0,36.9792,36.9977,36.9608,36.9792,41080.0
2015-07-17 10:50:00,40.02,40.08,40.02,40.04,32326.0,36.97,37.0254,36.97,36.9885,32326.0
2015-07-17 11:00:00,40.04,40.08,40.03,40.04,57706.0,36.9885,37.0254,36.9792,36.9885,57706.0
2015-07-17 11:10:00,40.05,40.08,39.94,39.95,53652.0,36.9977,37.0254,36.8961,36.9053,53652.0
2015-07-17 11:20:00,39.95,39.95,39.86,39.87,48487.0,36.9053,36.9053,36.8222,36.8314,48487.0
2015-07-17 11:30:00,39.87,39.95,39.87,39.95,32553.0,36.8314,36.9053,36.8314,36.9053,32553.0
2015-07-17 11:40:00,39.95,39.97,39.94,39.96,13622.0,36.9053,36.9238,36.8961,36.9146,13622.0
2015-07-17 11:50:00,39.96,39.96,39.91,39.91,18537.0,36.9146,36.9146,36.8684,36.8684,18537.0
2015-07-17 12:00:00,39.91,39.94,39.86,39.93,45373.0,36.8684,36.8961,36.8222,36.8869,45373.0
2015-07-17 12:10:00,39.92,39.96,39.9,39.95,15668.0,36.8776,36.9146,36.8592,36.9053,15668.0
2015-07-17 12:20:00,39.94,39.97,39.91,39.96,13810.0,36.8961,36.9238,36.8684,36.9146,13810.0
2015-07-17 12:30:00,39.95,39.98,39.94,39.95,12490.0,36.9053,36.9331,36.8961,36.9053,12490.0
2015-07-17 12:40:00,39.94,39.95,39.92,39.93,10234.0,36.8961,36.9053,36.8776,36.8869,10234.0
2015-07-17 12:50:00,39.93,39.97,39.93,39.94,10000.0,36.8869,36.9238,36.8869,36.8961,10000.0
2015-07-17 13:00:00,39.93,39.95,39.93,39.94,6500.0,36.8869,36.9053,36.8869,36.8961,6500.0
2015-07-17 13:10:00,39.95,39.96,39.94,39.96,5335.0,36.9053,36.9146,36.8961,36.9146,5335.0
2015-07-17 13:20:00,39.96,39.99,39.95,39.99,9884.0,36.9146,36.9423,36.9053,36.9423,9884.0
2015-07-17 13:30:00,39.98,40.0,39.96,40.0,26747.0,36.9331,36.9515,36.9146,36.9515,26747.0
2015-07-17 13:40:00,39.99,40.0,39.93,39.93,57662.0,36.9423,36.9515,36.8869,36.8869,57662.0
2015-07-17 13:50:00,39.94,39.97,39.9,39.91,22973.0,36.8961,36.9238,36.8592,36.8684,22973.0
2015-07-17 14:00:00,39.91,39.95,39.9,39.94,15460.0,36.8684,36.9053,36.8592,36.8961,15460.0
2015-07-17 14:10:00,39.94,40.0,39.93,40.0,18509.0,36.8961,36.9515,36.8869,36.9515,18509.0
2015-07-17 14:20:00,39.99,40.0,39.95,39.98,20330.0,36.9423,36.9515,36.9053,36.9331,20330.0
2015-07-17 14:30:00,39.98,40.0,39.96,39.98,19466.0,36.9331,36.9515,36.9146,36.9331,19466.0
2015-07-17 14:40:00,39.98,39.99,39.91,39.92,81505.0,36.9331,36.9423,36.8684,36.8776,81505.0
2015-07-17 14:50:00,39.91,39.94,39.89,39.91,20599.0,36.8684,36.8961,36.8499,36.8684,20599.0
2015-07-17 15:00:00,39.91,39.93,39.88,39.89,42021.0,36.8684,36.8869,36.8407,36.8499,42021.0
2015-07-17 15:10:00,39.89,39.89,39.84,39.87,27213.0,36.8499,36.8499,36.8037,36.8314,27213.0
2015-07-17 15:20:00,39.87,39.91,39.87,39.91,25740.0,36.8314,36.8684,36.8314,36.8684,25740.0
2015-07-17 15:30:00,39.9,39.93,39.89,39.93,43262.0,36.8592,36.8869,36.8499,36.8869,43262.0
2015-07-17 15:40:00,39.92,39.97,39.91,39.97,67234.0,36.8776,36.9238,36.8684,36.9238,67234.0
2015-07-17 15:50:00,39.97,40.0,39.93,39.94,300483.0,36.9238,36.9515,36.8869,36.8961,300483.0
2015-07-20 09:30:00,40.06,40.11,39.97,40.06,46654.0,37.007,37.0531,36.9238,37.007,46654.0
2015-07-20 09:40:00,40.05,40.08,40.0,40.07,26162.0,36.9977,37.0254,36.9515,37.0162,26162.0
2015-07-20 09:50:00,40.07,40.11,40.04,40.04,20546.0,37.0162,37.0531,36.9885,36.9885,20546.0
2015-07-20 10:00:00,40.04,40.09,40.03,40.08,21581.0,36.9885,37.0347,36.9792,37.0254,21581.0
2015-07-20 10:10:00,40.09,40.1,40.04,40.05,14875.0,37.0347,37.0439,36.9885,36.9977,14875.0
2015-07-20 10:20:00,40.05,40.05,40.0,40.0,16190.0,36.9977,36.9977,36.9515,36.9515,16190.0
2015-07-20 10:30:00,39.99,40.02,39.97,40.02,16424.0,36.9423,36.97,36.9238,36.97,16424.0
2015-07-20 10:40:00,40.02,40.02,39.95,39.96,14489.0,36.97,36.97,36.9053,36.9146,14489.0
2015-07-20 10:50:00,39.96,40.02,39.95,40.02,12764.0,36.9146,36.97,36.9053,36.97,12764.0
2015-07-20 11:00:00,40.02,40.03,39.97,39.97,35654.0,36.97,36.9792,36.9238,36.9238,35654.0
2015-07-20 11:10:00,39.98,40.04,39.95,40.04,56063.0,36.9331,36.9885,36.9053,36.9885,56063.0
2015-07-20 11:20:00,40.04,40.1,40.02,40.05,22745.0,36.9885,37.0439,36.97,36.9977,22745.0
2015-07-20 11:30:00,40.05,40.06,40.01,40.02,7206.0,36.9977,37.007,36.9608,36.97,7206.0
2015-07-20 11:40:00,40.02,40.07,39.99,40.02,15521.0,36.97,37.0162,36.9423,36.97,15521.0
2015-07-20 11:50:00,40.03,40.06,40.0,40.04,14796.0,36.9792,37.007,36.9515,36.9885,14796.0
2015-07-20 12:00:00,40.03,40.05,40.02,40.02,46153.0,36.9792,36.9977,36.97,36.97,46153.0
2015-07-20 12:10:00,40.02,40.06,40.02,40.04,7048.0,36.97,37.007,36.97,36.9885,7048.0
2015-07-20 12:20:00,40.05,40.05,40.01,40.02,10821.0,36.9977,36.9977,36.9608,36.97,10821.0
2015-07-20 12:30:00,40.02,40.06,40.02,40.05,4300.0,36.97,37.007,36.97,36.9977,4300.0
2015-07-20 12:40:00,40.05,40.07,40.03,40.04,8637.0,36.9977,37.0162,36.9792,36.9885,8637.0
2015-07-20 12:50:00,40.05,40.05,40.0,40.0,23280.0,36.9977,36.9977,36.9515,36.9515,23280.0
2015-07-20 13:00:00,40.01,40.02,40.0,40.01,5900.0,36.9608,36.97,36.9515,36.9608,5900.0
2015-07-20 13:10:00,40.01,40.04,40.0,40.02,24214.0,36.9608,36.9885,36.9515,36.97,24214.0
2015-07-20 13:20:00,40.01,40.09,40.0,40.09,15334.0,36.9608,37.0347,36.9515,37.0347,15334.0
2015-07-20 13:30:00,40.08,40.11,40.05,40.11,35016.0,37.0254,37.0531,36.9977,37.0531,35016.0
2015-07-20 13:40:00,40.11,40.12,40.08,40.11,25845.0,37.0531,37.0624,37.0254,37.0531,25845.0
2015-07-20 13:50:00,40.11,40.13,40.04,40.05,41680.0,37.0531,37.0716,36.9885,36.9977,41680.0
2015-07-20 14:00:00,40.06,40.07,40.03,40.07,15802.0,37.007,37.0162,36.9792,37.0162,15802.0
2015-07-20 14:10:00,40.07,40.1,40.06,40.08,18719.0,37.0162,37.0439,37.007,37.0254,18719.0
2015-07-20 14:20:00,40.08,40.12,40.08,40.12,16801.0,37.0254,37.0624,37.0254,37.0624,16801.0
2015-07-20 14:30:00,40.11,40.12,40.07,40.08,32904.0,37.0531,37.0624,37.0162,37.0254,32904.0
2015-07-20 14:40:00,40.08,40.09,40.06,40.06,6699.0,37.0254,37.0347,37.007,37.007,6699.0
2015-07-20 14:50:00,40.06,40.07,40.04,40.06,15885.0,37.007,37.0162,36.9885,37.007,15885.0
2015-07-20 15:00:00,40.06,40.1,40.04,40.1,24580.0,37.007,37.0439,36.9885,37.0439,24580.0
2015-07-20 15:10:00,40.1,40.11,40.07,40.08,22252.0,37.0439,37.0531,37.0162,37.0254,22252.0
2015-07-20 15:20:00,40.07,40.09,40.06,40.06,14249.0,37.0162,37.0347,37.007,37.007,14249.0
2015-07-20 15:30:00,40.07,40.09,40.04,40.05,50345.0,37.0162,37.0347,36.9885,36.9977,50345.0
2015-07-20 15:40:00,40.05,40.06,40.02,40.02,52980.0,36.9977,37.007,36.97,36.97,52980.0
2015-07-20 15:50:00,40.03,40.07,40.02,40.05,141650.0,36.9792,37.0162,36.97,36.9977,141650.0
2015-07-21 09:30:00,39.97,40.0,39.9,39.96,24923.0,36.9238,36.9515,36.8592,36.9146,24923.0
2015-07-21 09:40:00,39.99,40.01,39.91,39.91,18636.0,36.9423,36.9608,36.8684,36.8684,18636.0
2015-07-21 09:50:00,39.92,39.94,39.86,39.87,20073.0,36.8776,36.8961,36.8222,36.8314,20073.0
2015-07-21 10:00:00,39.87,39.88,39.77,39.77,15712.0,36.8314,36.8407,36.7391,36.7391,15712.0
2015-07-21 10:10:00,39.77,39.83,39.75,39.82,16814.0,36.7391,36.7945,36.7206,36.7853,16814.0
2015-07-21 10:20:00,39.82,39.83,39.76,39.79,24947.0,36.7853,36.7945,36.7298,36.7575,24947.0
2015-07-21 10:30:00,39.79,39.8,39.76,39.79,23179.0,36.7575,36.7668,36.7298,36.7575,23179.0
2015-07-21 10:40:00,39.79,39.81,39.74,39.8,41300.0,36.7575,36.776,36.7113,36.7668,41300.0
2015-07-21 10:50:00,39.79,39.79,39.69,39.77,21331.0,36.7575,36.7575,36.6652,36.7391,21331.0
2015-07-21 11:00:00,39.76,39.78,39.71,39.72,22033.0,36.7298,36.7483,36.6836,36.6929,22033.0
2015-07-21 11:10:00,39.73,39.73,39.64,39.64,21138.0,36.7021,36.7021,36.619,36.619,21138.0
2015-07-21 11:20:00,39.65,39.68,39.63,39.66,18186.0,36.6282,36.6559,36.6097,36.6374,18186.0
2015-07-21 11:30:00,39.66,39.66,39.6,39.61,17889.0,36.6374,36.6374,36.582,36.5913,17889.0
2015-07-21 11:40:00,39.61,39.65,39.6,39.65,11292.0,36.5913,36.6282,36.582,36.6282,11292.0
2015-07-21 11:50:00,39.65,39.66,39.61,39.66,12686.0,36.6282,36.6374,36.5913,36.6374,12686.0
2015-07-21 12:00:00,39.67,39.68,39.62,39.67,20785.0,36.6467,36.6559,36.6005,36.6467,20785.0
2015-07-21 12:10:00,39.68,39.7,39.61,39.62,15655.0,36.6559,36.6744,36.5913,36.6005,15655.0
2015-07-21 12:20:00,39.61,39.7,39.6,39.7,16515.0,36.5913,36.6744,36.582,36.6744,16515.0
2015-07-21 12:30:00,39.71,39.71,39.64,39.67,14039.0,36.6836,36.6836,36.619,36.6467,14039.0
2015-07-21 12:40:00,39.68,39.71,39.64,39.65,13291.0,36.6559,36.6836,36.619,36.6282,13291.0
2015-07-21 12:50:00,39.64,39.65,39.59,39.61,11013.0,36.619,36.6282,36.5728,36.5913,11013.0
2015-07-21 13:00:00,39.6,39.61,39.54,39.57,9659.0,36.582,36.5913,36.5266,36.5543,9659.0
2015-07-21 13:10:00,39.57,39.59,39.56,39.59,5148.0,36.5543,36.5728,36.5451,36.5728,5148.0
2015-07-21 13:20:00,39.59,39.61,39.54,39.6,11522.0,36.5728,36.5913,36.5266,36.582,11522.0
2015-07-21 13:30:00,39.6,39.6,39.56,39.59,20436.0,36.582,36.582,36.5451,36.5728,20436.0
2015-07-21 13:40:00,39.59,39.6,39.59,39.6,5816.0,36.5728,36.582,36.5728,36.582,5816.0
2015-07-21 13:50:00,39.59,39.6,39.57,39.59,11816.0,36.5728,36.582,36.5543,36.5728,11816.0
2015-07-21 14:00:00,39.59,39.59,39.54,39.59,10455.0,36.5728,36.5728,36.5266,36.5728,10455.0
2015-07-21 14:10:00,39.58,39.61,39.55,39.61,10104.0,36.5635,36.5913,36.5358,36.5913,10104.0
2015-07-21 14:20:00,39.61,39.67,39.59,39.63,34460.0,36.5913,36.6467,36.5728,36.6097,34460.0
2015-07-21 14:30:00,39.63,39.67,39.62,39.65,22334.0,36.6097,36.6467,36.6005,36.6282,22334.0
2015-07-21 14:40:00,39.65,39.68,39.63,39.67,28622.0,36.6282,36.6559,36.6097,36.6467,28622.0
2015-07-21 14:50:00,39.66,39.67,39.63,39.66,10032.0,36.6374,36.6467,36.6097,36.6374,10032.0
2015-07-21 15:00:00,39.67,39.67,39.62,39.67,66532.0,36.6467,36.6467,36.6005,36.6467,66532.0
2015-07-21 15:10:00,39.67,39.67,39.63,39.65,29570.0,36.6467,36.6467,36.6097,36.6282,29570.0
2015-07-21 15:20:00,39.64,39.64,39.6,39.61,24174.0,36.619,36.619,36.582,36.5913,24174.0
2015-07-21 15:30:00,39.61,39.64,39.58,39.63,29946.0,36.5913,36.619,36.5635,36.6097,29946.0
2015-07-21 15:40:00,39.64,39.64,39.61,39.62,31954.0,36.619,36.619,36.5913,36.6005,31954.0
2015-07-21 15:50:00,39.62,39.65,39.56,39.57,203676.0,36.6005,36.6282,36.5451,36.5543,203676.0
2015-07-22 09:30:00,39.29,39.75,39.29,39.71,158915.0,36.2956,36.7206,36.2956,36.6836,158915.0
2015-07-22 09:40:00,39.69,40.03,39.69,40.03,94833.0,36.6652,36.9792,36.6652,36.9792,94833.0
2015-07-22 09:50:00,40.02,40.08,39.99,40.03,77300.0,36.97,37.0254,36.9423,36.9792,77300.0
2015-07-22 10:00:00,40.04,40.12,39.99,40.0,127170.0,36.9885,37.0624,36.9423,36.9515,127170.0
2015-07-22 10:10:00,40.0,40.09,39.99,40.03,79745.0,36.9515,37.0347,36.9423,36.9792,79745.0
2015-07-22 10:20:00,40.04,40.09,39.99,40.0,111170.0,36.9885,37.0347,36.9423,36.9515,111170.0
2015-07-22 10:30:00,40.0,40.01,39.95,39.95,61720.0,36.9515,36.9608,36.9053,36.9053,61720.0
2015-07-22 10:40:00,39.94,39.97,39.93,39.94,32000.0,36.8961,36.9238,36.8869,36.8961,32000.0
2015-07-22 10:50:00,39.93,39.97,39.91,39.96,27562.0,36.8869,36.9238,36.8684,36.9146,27562.0
2015-07-22 11:00:00,39.95,39.96,39.9,39.91,22442.0,36.9053,36.9146,36.8592,36.8684,22442.0
2015-07-22 11:10:00,39.91,39.95,39.9,39.91,41636.0,36.8684,36.9053,36.8592,36.8684,41636.0
2015-07-22 11:20:00,39.9,39.96,39.9,39.96,63104.0,36.8592,36.9146,36.8592,36.9146,63104.0
2015-07-22 11:30:00,39.95,39.96,39.94,39.95,46347.0,36.9053,36.9146,36.8961,36.9053,46347.0
2015-07-22 11:40:00,39.95,39.96,39.92,39.94,41575.0,36.9053,36.9146,36.8776,36.8961,41575.0
2015-07-22 11:50:00,39.94,39.94,39.91,39.92,16662.0,36.8961,36.8961,36.8684,36.8776,16662.0
2015-07-22 12:00:00,39.91,39.99,39.91,39.98,154144.0,36.8684,36.9423,36.8684,36.9331,154144.0
2015-07-22 12:10:00,39.98,40.04,39.98,40.04,37537.0,36.9331,36.9885,36.9331,36.9885,37537.0
2015-07-22 12:20:00,40.04,40.1,40.03,40.1,29783.0,36.9885,37.0439,36.9792,37.0439,29783.0
2015-07-22 12:30:00,40.1,40.12,40.05,40.07,43916.0,37.0439,37.0624,36.9977,37.0162,43916.0
2015-07-22 12:40:00,40.07,40.14,40.07,40.14,28202.0,37.0162,37.0809,37.0162,37.0809,28202.0
2015-07-22 12:50:00,40.13,40.14,40.12,40.12,31711.0,37.0716,37.0809,37.0624,37.0624,31711.0
2015-07-22 13:00:00,40.12,40.19,40.12,40.18,41682.0,37.0624,37.1271,37.0624,37.1178,41682.0
2015-07-22 13:10:00,40.18,40.19,40.17,40.17,34504.0,37.1178,37.1271,37.1086,37.1086,34504.0
2015-07-22 13:20:00,40.16,40.22,40.16,40.22,26141.0,37.0993,37.1548,37.0993,37.1548,26141.0
2015-07-22 13:30:00,40.21,40.25,40.21,40.24,53481.0,37.1455,37.1825,37.1455,37.1732,53481.0
2015-07-22 13:40:00,40.25,40.29,40.23,40.23,73121.0,37.1825,37.2194,37.164,37.164,73121.0
2015-07-22 13:50:00,40.23,40.23,40.18,40.2,43272.0,37.164,37.164,37.1178,37.1363,43272.0
2015-07-22 14:00:00,40.2,40.3,40.2,40.3,61154.0,37.1363,37.2287,37.1363,37.2287,61154.0
2015-07-22 14:10:00,40.29,40.42,40.29,40.41,101110.0,37.2194,37.3395,37.2194,37.3303,101110.0
2015-07-22 14:20:00,40.41,40.42,40.34,40.34,52747.0,37.3303,37.3395,37.2656,37.2656,52747.0
2015-07-22 14:30:00,40.34,40.37,40.34,40.36,63529.0,37.2656,37.2933,37.2656,37.2841,63529.0
2015-07-22 14:40:00,40.37,40.37,40.32,40.32,67332.0,37.2933,37.2933,37.2471,37.2471,67332.0
2015-07-22 14:50:00,40.32,40.32,40.29,40.32,39064.0,37.2471,37.2471,37.2194,37.2471,39064.0
2015-07-22 15:00:00,40.31,40.32,40.3,40.31,42771.0,37.2379,37.2471,37.2287,37.2379,42771.0
2015-07-22 15:10:00,40.31,40.32,40.25,40.26,67904.0,37.2379,37.2471,37.1825,37.1917,67904.0
2015-07-22 15:20:00,40.25,40.27,40.23,40.23,63585.0,37.1825,37.201,37.164,37.164,63585.0
2015-07-22 15:30:00,40.23,40.26,40.2,40.23,136002.0,37.164,37.1917,37.1363,37.164,136002.0
2015-07-22 15:40:00,40.23,40.29,40.21,40.29,137842.0,37.164,37.2194,37.1455,37.2194,137842.0
2015-07-22 15:50:00,40.29,40.34,40.28,40.33,290262.0,37.2194,37.2656,37.2102,37.2564,290262.0
2015-07-23 09:30:00,40.37,40.37,40.09,40.12,47266.0,37.2933,37.2933,37.0347,37.0624,47266.0
2015-07-23 09:40:00,40.11,40.12,40.01,40.09,45289.0,37.0531,37.0624,36.9608,37.0347,45289.0
2015-07-23 09:50:00,40.08,40.09,40.02,40.04,18847.0,37.0254,37.0347,36.97,36.9885,18847.0
2015-07-23 10:00:00,40.04,40.07,40.02,40.05,31713.0,36.9885,37.0162,36.97,36.9977,31713.0
2015-07-23 10:10:00,40.05,40.09,40.04,40.06,32861.0,36.9977,37.0347,36.9885,37.007,32861.0
2015-07-23 10:20:00,40.05,40.08,40.05,40.08,41867.0,36.9977,37.0254,36.9977,37.0254,41867.0
2015-07-23 10:30:00,40.08,40.08,40.05,40.06,65186.0,37.0254,37.0254,36.9977,37.007,65186.0
2015-07-23 10:40:00,40.05,40.08,40.05,40.06,47602.0,36.9977,37.0254,36.9977,37.007,47602.0
2015-07-23 10:50:00,40.06,40.17,40.05,40.16,38772.0,37.007,37.1086,36.9977,37.0993,38772.0
2015-07-23 11:00:00,40.16,40.19,40.15,40.16,24779.0,37.0993,37.1271,37.0901,37.0993,24779.0
2015-07-23 11:10:00,40.16,40.18,40.15,40.16,28456.0,37.0993,37.1178,37.0901,37.0993,28456.0
2015-07-23 11:20:00,40.15,40.19,40.12,40.13,47051.0,37.0901,37.1271,37.0624,37.0716,47051.0
2015-07-23 11:30:00,40.14,40.15,40.11,40.15,48995.0,37.0809,37.0901,37.0531,37.0901,48995.0
2015-07-23 11:40:00,40.15,40.18,40.15,40.16,20525.0,37.0901,37.1178,37.0901,37.0993,20525.0
2015-07-23 11:50:00,40.16,40.16,40.14,40.15,40880.0,37.0993,37.0993,37.0809,37.0901,40880.0
2015-07-23 12:00:00,40.15,40.17,40.15,40.16,54001.0,37.0901,37.1086,37.0901,37.0993,54001.0
2015-07-23 12:10:00,40.17,40.18,40.11,40.12,25977.0,37.1086,37.1178,37.0531,37.0624,25977.0
2015-07-23 12:20:00,40.11,40.17,40.1,40.16,32033.0,37.0531,37.1086,37.0439,37.0993,32033.0
2015-07-23 12:30:00,40.16,40.17,40.15,40.16,10937.0,37.0993,37.1086,37.0901,37.0993,10937.0
2015-07-23 12:40:00,40.17,40.18,40.15,40.15,9182.0,37.1086,37.1178,37.0901,37.0901,9182.0
2015-07-23 12:50:00,40.15,40.17,40.15,40.16,9098.0,37.0901,37.1086,37.0901,37.0993,9098.0
2015-07-23 13:00:00,40.15,40.18,40.15,40.17,11950.0,37.0901,37.1178,37.0901,37.1086,11950.0
2015-07-23 13:10:00,40.17,40.22,40.15,40.21,19789.0,37.1086,37.1548,37.0901,37.1455,19789.0
2015-07-23 13:20:00,40.21,40.3,40.21,40.29,49118.0,37.1455,37.2287,37.1455,37.2194,49118.0
2015-07-23 13:30:00,40.29,40.29,40.24,40.25,35810.0,37.2194,37.2194,37.1732,37.1825,35810.0
2015-07-23 13:40:00,40.24,40.27,40.24,40.26,22281.0,37.1732,37.201,37.1732,37.1917,22281.0
2015-07-23 13:50:00,40.26,40.31,40.25,40.31,10277.0,37.1917,37.2379,37.1825,37.2379,10277.0
2015-07-23 14:00:00,40.3,40.3,40.25,40.25,13904.0,37.2287,37.2287,37.1825,37.1825,13904.0
2015-07-23 14:10:00,40.25,40.27,40.23,40.26,15037.0,37.1825,37.201,37.164,37.1917,15037.0
2015-07-23 14:20:00,40.26,40.27,40.24,40.27,17328.0,37.1917,37.201,37.1732,37.201,17328.0
2015-07-23 14:30:00,40.27,40.3,40.26,40.29,16349.0,37.201,37.2287,37.1917,37.2194,16349.0
2015-07-23 14:40:00,40.29,40.32,40.27,40.27,38209.0,37.2194,37.2471,37.201,37.201,38209.0
2015-07-23 14:50:00,40.27,40.27,40.17,40.21,29181.0,37.201,37.201,37.1086,37.1455,29181.0
2015-07-23 15:00:00,40.21,40.22,40.14,40.17,82689.0,37.1455,37.1548,37.0809,37.1086,82689.0
2015-07-23 15:10:00,40.19,40.2,40.14,40.19,45254.0,37.1271,37.1363,37.0809,37.1271,45254.0
2015-07-23 15:20:00,40.19,40.21,40.18,40.2,31343.0,37.1271,37.1455,37.1178,37.1363,31343.0
2015-07-23 15:30:00,40.2,40.25,40.19,40.24,52156.0,37.1363,37.1825,37.1271,37.1732,52156.0
2015-07-23 15:40:00,40.25,40.28,40.21,40.24,67694.0,37.1825,37.2102,37.1455,37.1732,67694.0
2015-07-23 15:50:00,40.23,40.26,40.18,40.25,138791.0,37.164,37.1917,37.1178,37.1825,138791.0
2015-07-24 09:30:00,40.11,40.14,40.0,40.03,22517.0,37.0531,37.0809,36.9515,36.9792,22517.0
2015-07-24 09:40:00,40.04,40.15,40.03,40.14,20254.0,36.9885,37.0901,36.9792,37.0809,20254.0
2015-07-24 09:50:00,40.15,40.17,40.11,40.13,26846.0,37.0901,37.1086,37.0531,37.0716,26846.0
2015-07-24 10:00:00,40.11,40.15,40.08,40.15,24900.0,37.0531,37.0901,37.0254,37.0901,24900.0
2015-07-24 10:10:00,40.15,40.15,40.05,40.07,34560.0,37.0901,37.0901,36.9977,37.0162,34560.0
2015-07-24 10:20:00,40.06,40.06,39.97,40.02,35603.0,37.007,37.007,36.9238,36.97,35603.0
2015-07-24 10:30:00,40.02,40.03,39.95,39.96,25868.0,36.97,36.9792,36.9053,36.9146,25868.0
2015-07-24 10:40:00,39.95,40.0,39.93,39.98,44649.0,36.9053,36.9515,36.8869,36.9331,44649.0
2015-07-24 10:50:00,39.98,40.0,39.95,39.96,57781.0,36.9331,36.9515,36.9053,36.9146,57781.0
2015-07-24 11:00:00,39.96,39.98,39.95,39.96,23987.0,36.9146,36.9331,36.9053,36.9146,23987.0
2015-07-24 11:10:00,39.95,39.99,39.95,39.96,64904.0,36.9053,36.9423,36.9053,36.9146,64904.0
2015-07-24 11:20:00,39.96,39.97,39.95,39.96,18106.0,36.9146,36.9238,36.9053,36.9146,18106.0
2015-07-24 11:30:00,39.96,39.98,39.95,39.97,47344.0,36.9146,36.9331,36.9053,36.9238,47344.0
2015-07-24 11:40:00,39.98,39.98,39.92,39.92,133275.0,36.9331,36.9331,36.8776,36.8776,133275.0
2015-07-24 11:50:00,39.92,39.92,39.84,39.84,25336.0,36.8776,36.8776,36.8037,36.8037,25336.0
2015-07-24 12:00:00,39.84,39.85,39.77,39.77,21918.0,36.8037,36.813,36.7391,36.7391,21918.0
2015-07-24 12:10:00,39.78,39.79,39.76,39.77,17333.0,36.7483,36.7575,36.7298,36.7391,17333.0
2015-07-24 12:20:00,39.77,39.78,39.75,39.77,8992.0,36.7391,36.7483,36.7206,36.7391,8992.0
2015-07-24 12:30:00,39.77,39.8,39.76,39.76,22707.0,36.7391,36.7668,36.7298,36.7298,22707.0
2015-07-24 12:40:00,39.75,39.75,39.65,39.66,21210.0,36.7206,36.7206,36.6282,36.6374,21210.0
2015-07-24 12:50:00,39.66,39.67,39.6,39.63,29285.0,36.6374,36.6467,36.582,36.6097,29285.0
2015-07-24 13:00:00,39.62,39.64,39.61,39.62,15672.0,36.6005,36.619,36.5913,36.6005,15672.0
2015-07-24 13:10:00,39.62,39.62,39.57,39.61,13218.0,36.6005,36.6005,36.5543,36.5913,13218.0
2015-07-24 13:20:00,39.61,39.61,39.55,39.56,16351.0,36.5913,36.5913,36.5358,36.5451,16351.0
2015-07-24 13:30:00,39.55,39.56,39.48,39.48,18770.0,36.5358,36.5451,36.4712,36.4712,18770.0
2015-07-24 13:40:00,39.48,39.48,39.4,39.45,19629.0,36.4712,36.4712,36.3973,36.4434,19629.0
2015-07-24 13:50:00,39.46,39.48,39.44,39.44,17106.0,36.4527,36.4712,36.4342,36.4342,17106.0
2015-07-24 14:00:00,39.43,39.44,39.39,39.4,16337.0,36.425,36.4342,36.388,36.3973,16337.0
2015-07-24 14:10:00,39.4,39.42,39.28,39.28,41610.0,36.3973,36.4157,36.2864,36.2864,41610.0
2015-07-24 14:20:00,39.28,39.29,39.23,39.27,41795.0,36.2864,36.2956,36.2402,36.2772,41795.0
2015-07-24 14:30:00,39.27,39.28,39.22,39.27,32757.0,36.2772,36.2864,36.231,36.2772,32757.0
2015-07-24 14:40:00,39.28,39.29,39.24,39.25,19661.0,36.2864,36.2956,36.2495,36.2587,19661.0
2015-07-24 14:50:00,39.25,39.27,39.23,39.26,19392.0,36.2587,36.2772,36.2402,36.2679,19392.0
2015-07-24 15:00:00,39.27,39.3,39.23,39.29,53107.0,36.2772,36.3049,36.2402,36.2956,53107.0
2015-07-24 15:10:00,39.29,39.37,39.27,39.37,95938.0,36.2956,36.3695,36.2772,36.3695,95938.0
2015-07-24 15:20:00,39.37,39.37,39.29,39.29,91704.0,36.3695,36.3695,36.2956,36.2956,91704.0
2015-07-24 15:30:00,39.29,39.3,39.24,39.25,82039.0,36.2956,36.3049,36.2495,36.2587,82039.0
2015-07-24 15:40:00,39.25,39.31,39.24,39.29,115943.0,36.2587,36.3141,36.2495,36.2956,115943.0
2015-07-24 15:50:00,39.29,39.31,39.27,39.31,166148.0,36.2956,36.3141,36.2772,36.3141,166148.0
2015-07-27 09:30:00,39.04,39.18,38.76,38.76,65659.0,36.0647,36.194,35.806,35.806,65659.0
2015-07-27 09:40:00,38.77,38.81,38.71,38.77,106078.0,35.8153,35.8522,35.7598,35.8153,106078.0
2015-07-27 09:50:00,38.77,38.86,38.73,38.76,84165.0,35.8153,35.8984,35.7783,35.806,84165.0
2015-07-27 10:00:00,38.76,38.77,38.63,38.65,64506.0,35.806,35.8153,35.6859,35.7044,64506.0
2015-07-27 10:10:00,38.66,38.72,38.65,38.7,70645.0,35.7137,35.7691,35.7044,35.7506,70645.0
2015-07-27 10:20:00,38.7,38.73,38.61,38.69,52582.0,35.7506,35.7783,35.6675,35.7414,52582.0
2015-07-27 10:30:00,38.69,38.77,38.69,38.75,55895.0,35.7414,35.8153,35.7414,35.7968,55895.0
2015-07-27 10:40:00,38.75,38.93,38.72,38.9,194100.0,35.7968,35.9631,35.7691,35.9354,194100.0
2015-07-27 10:50:00,38.9,38.99,38.9,38.98,417957.0,35.9354,36.0185,35.9354,36.0093,417957.0
2015-07-27 11:00:00,38.98,39.04,38.94,38.97,41429.0,36.0093,36.0647,35.9723,36.0,41429.0
2015-07-27 11:10:00,38.96,38.96,38.89,38.94,40313.0,35.9908,35.9908,35.9261,35.9723,40313.0
2015-07-27 11:20:00,38.93,38.97,38.89,38.91,11725.0,35.9631,36.0,35.9261,35.9446,11725.0
2015-07-27 11:30:00,38.91,38.93,38.85,38.91,18672.0,35.9446,35.9631,35.8892,35.9446,18672.0
2015-07-27 11:40:00,38.9,38.94,38.89,38.91,95049.0,35.9354,35.9723,35.9261,35.9446,95049.0
2015-07-27 11:50:00,38.91,38.97,38.87,38.95,37457.0,35.9446,36.0,35.9077,35.9816,37457.0
2015-07-27 12:00:00,38.94,38.95,38.9,38.93,27959.0,35.9723,35.9816,35.9354,35.9631,27959.0
2015-07-27 12:10:00,38.93,38.98,38.92,38.98,9752.0,35.9631,36.0093,35.9538,36.0093,9752.0
2015-07-27 12:20:00,38.97,39.01,38.93,38.95,14644.0,36.0,36.037,35.9631,35.9816,14644.0
2015-07-27 12:30:00,38.95,39.04,38.94,39.03,285999.0,35.9816,36.0647,35.9723,36.0555,285999.0
2015-07-27 12:40:00,39.04,39.06,38.97,39.04,385995.0,36.0647,36.0832,36.0,36.0647,385995.0
2015-07-27 12:50:00,39.04,39.07,39.02,39.06,37456.0,36.0647,36.0924,36.0462,36.0832,37456.0
2015-07-27 13:00:00,39.06,39.21,39.04,39.2,179255.0,36.0832,36.2217,36.0647,36.2125,179255.0
2015-07-27 13:10:00,39.2,39.3,39.18,39.27,151317.0,36.2125,36.3049,36.194,36.2772,151317.0
2015-07-27 13:20:00,39.27,39.4,39.27,39.39,234906.0,36.2772,36.3973,36.2772,36.388,234906.0
2015-07-27 13:30:00,39.37,39.41,39.32,39.38,135211.0,36.3695,36.4065,36.3234,36.3788,135211.0
2015-07-27 13:40:00,39.39,39.45,39.38,39.43,53355.0,36.388,36.4434,36.3788,36.425,53355.0
2015-07-27 13:50:00,39.44,39.61,39.43,39.5,192991.0,36.4342,36.5913,36.425,36.4896,192991.0
2015-07-27 14:00:00,39.49,39.53,39.49,39.5,139988.0,36.4804,36.5174,36.4804,36.4896,139988.0
2015-07-27 14:10:00,39.5,39.65,39.49,39.6,77625.0,36.4896,36.6282,36.4804,36.582,77625.0
2015-07-27 14:20:00,39.61,39.65,39.5,39.53,52955.0,36.5913,36.6282,36.4896,36.5174,52955.0
2015-07-27 14:30:00,39.53,39.56,39.5,39.55,86362.0,36.5174,36.5451,36.4896,36.5358,86362.0
2015-07-27 14:40:00,39.56,39.57,39.5,39.52,43095.0,36.5451,36.5543,36.4896,36.5081,43095.0
2015-07-27 14:50:00,39.53,39.53,39.47,39.48,247035.0,36.5174,36.5174,36.4619,36.4712,247035.0
2015-07-27 15:00:00,39.48,39.56,39.47,39.55,116800.0,36.4712,36.5451,36.4619,36.5358,116800.0
2015-07-27 15:10:00,39.55,39.57,39.53,39.57,125832.0,36.5358,36.5543,36.5174,36.5543,125832.0
2015-07-27 15:20:00,39.57,39.57,39.5,39.51,146515.0,36.5543,36.5543,36.4896,36.4989,146515.0
2015-07-27 15:30:00,39.51,39.55,39.49,39.53,358178.0,36.4989,36.5358,36.4804,36.5174,358178.0
2015-07-27 15:40:00,39.53,39.56,39.53,39.55,146690.0,36.5174,36.5451,36.5174,36.5358,146690.0
2015-07-27 15:50:00,39.55,39.63,39.55,39.62,384646.0,36.5358,36.6097,36.5358,36.6005,384646.0
2015-07-28 09:30:00,40.0,40.0,39.66,39.73,58344.0,36.9515,36.9515,36.6374,36.7021,58344.0
2015-07-28 09:40:00,39.66,39.75,39.59,39.69,30694.0,36.6374,36.7206,36.5728,36.6652,30694.0
2015-07-28 09:50:00,39.68,39.84,39.66,39.81,54915.0,36.6559,36.8037,36.6374,36.776,54915.0
2015-07-28 10:00:00,39.8,39.83,39.5,39.52,31281.0,36.7668,36.7945,36.4896,36.5081,31281.0
2015-07-28 10:10:00,39.52,39.69,39.52,39.6,77368.0,36.5081,36.6652,36.5081,36.582,77368.0
2015-07-28 10:20:00,39.6,39.69,39.6,39.65,83546.0,36.582,36.6652,36.582,36.6282,83546.0
2015-07-28 10:30:00,39.65,39.69,39.64,39.66,74190.0,36.6282,36.6652,36.619,36.6374,74190.0
2015-07-28 10:40:00,39.67,39.74,39.65,39.71,52861.0,36.6467,36.7113,36.6282,36.6836,52861.0
2015-07-28 10:50:00,39.7,39.81,39.7,39.79,63936.0,36.6744,36.776,36.6744,36.7575,63936.0
2015-07-28 11:00:00,39.79,39.86,39.76,39.86,29271.0,36.7575,36.8222,36.7298,36.8222,29271.0
2015-07-28 11:10:00,39.86,40.03,39.85,39.9,62369.0,36.8222,36.9792,36.813,36.8592,62369.0
2015-07-28 11:20:00,39.9,39.98,39.87,39.97,27711.0,36.8592,36.9331,36.8314,36.9238,27711.0
2015-07-28 11:30:00,39.97,40.0,39.94,39.96,30172.0,36.9238,36.9515,36.8961,36.9146,30172.0
2015-07-28 11:40:00,39.96,40.01,39.94,40.0,25824.0,36.9146,36.9608,36.8961,36.9515,25824.0
2015-07-28 11:50:00,40.0,40.03,39.99,40.01,22603.0,36.9515,36.9792,36.9423,36.9608,22603.0
2015-07-28 12:00:00,40.02,40.03,40.0,40.02,23025.0,36.97,36.9792,36.9515,36.97,23025.0
2015-07-28 12:10:00,40.02,40.07,40.02,40.07,29663.0,36.97,37.0162,36.97,37.0162,29663.0
2015-07-28 12:20:00,40.07,40.12,40.07,40.11,29300.0,37.0162,37.0624,37.0162,37.0531,29300.0
2015-07-28 12:30:00,40.11,40.12,40.06,40.06,29508.0,37.0531,37.0624,37.007,37.007,29508.0
2015-07-28 12:40:00,40.06,40.1,40.05,40.05,20171.0,37.007,37.0439,36.9977,36.9977,20171.0
2015-07-28 12:50:00,40.05,40.13,40.05,40.11,28140.0,36.9977,37.0716,36.9977,37.0531,28140.0
2015-07-28 13:00:00,40.11,40.25,40.11,40.24,72383.0,37.0531,37.1825,37.0531,37.1732,72383.0
2015-07-28 13:10:00,40.24,40.29,40.22,40.26,39974.0,37.1732,37.2194,37.1548,37.1917,39974.0
2015-07-28 13:20:00,40.26,40.28,40.24,40.27,40379.0,37.1917,37.2102,37.1732,37.201,40379.0
2015-07-28 13:30:00,40.26,40.27,40.23,40.26,49428.0,37.1917,37.201,37.164,37.1917,49428.0
2015-07-28 13:40:00,40.26,40.26,40.21,40.22,36975.0,37.1917,37.1917,37.1455,37.1548,36975.0
2015-07-28 13:50:00,40.22,40.27,40.2,40.27,43462.0,37.1548,37.201,37.1363,37.201,43462.0
2015-07-28 14:00:00,40.27,40.27,40.25,40.26,37071.0,37.201,37.201,37.1825,37.1917,37071.0
2015-07-28 14:10:00,40.25,40.31,40.24,40.3,71276.0,37.1825,37.2379,37.1732,37.2287,71276.0
2015-07-28 14:20:00,40.3,40.31,40.3,40.3,36292.0,37.2287,37.2379,37.2287,37.2287,36292.0
2015-07-28 14:30:00,40.3,40.31,40.29,40.3,50602.0,37.2287,37.2379,37.2194,37.2287,50602.0
2015-07-28 14:40:00,40.3,40.37,40.3,40.37,103669.0,37.2287,37.2933,37.2287,37.2933,103669.0
2015-07-28 14:50:00,40.36,40.42,40.36,40.41,61641.0,37.2841,37.3395,37.2841,37.3303,61641.0
2015-07-28 15:00:00,40.4,40.41,40.35,40.36,88233.0,37.321,37.3303,37.2749,37.2841,88233.0
2015-07-28 15:10:00,40.36,40.41,40.35,40.41,76696.0,37.2841,37.3303,37.2749,37.3303,76696.0
2015-07-28 15:20:00,40.41,40.43,40.37,40.39,116578.0,37.3303,37.3488,37.2933,37.3118,116578.0
2015-07-28 15:30:00,40.38,40.41,40.36,40.41,86299.0,37.3026,37.3303,37.2841,37.3303,86299.0
2015-07-28 15:40:00,40.4,40.43,40.4,40.43,119798.0,37.321,37.3488,37.321,37.3488,119798.0
2015-07-28 15:50:00,40.42,40.47,40.42,40.47,337899.0,37.3395,37.3857,37.3395,37.3857,337899.0
2015-07-29 09:30:00,40.5,40.54,40.3,40.54,57601.0,37.4134,37.4504,37.2287,37.4504,57601.0
2015-07-29 09:40:00,40.53,40.65,40.52,40.61,65201.0,37.4411,37.552,37.4319,37.515,65201.0
2015-07-29 09:50:00,40.61,40.64,40.56,40.61,148118.0,37.515,37.5428,37.4689,37.515,148118.0
2015-07-29 10:00:00,40.62,40.67,40.53,40.64,112752.0,37.5243,37.5705,37.4411,37.5428,112752.0
2015-07-29 10:10:00,40.64,40.73,40.62,40.66,108510.0,37.5428,37.6259,37.5243,37.5612,108510.0
2015-07-29 10:20:00,40.66,40.67,40.57,40.61,37279.0,37.5612,37.5705,37.4781,37.515,37279.0
2015-07-29 10:30:00,40.61,40.62,40.5,40.52,60354.0,37.515,37.5243,37.4134,37.4319,60354.0
2015-07-29 10:40:00,40.53,40.53,40.44,40.48,53418.0,37.4411,37.4411,37.358,37.395,53418.0
2015-07-29 10:50:00,40.48,40.48,40.36,40.37,41807.0,37.395,37.395,37.2841,37.2933,41807.0
2015-07-29 11:00:00,40.37,40.39,40.31,40.36,40396.0,37.2933,37.3118,37.2379,37.2841,40396.0
2015-07-29 11:10:00,40.36,40.44,40.36,40.39,29940.0,37.2841,37.358,37.2841,37.3118,29940.0
2015-07-29 11:20:00,40.38,40.47,40.38,40.43,9660.0,37.3026,37.3857,37.3026,37.3488,9660.0
2015-07-29 11:30:00,40.43,40.52,40.43,40.5,12114.0,37.3488,37.4319,37.3488,37.4134,12114.0
2015-07-29 11:40:00,40.49,40.51,40.44,40.45,12373.0,37.4042,37.4227,37.358,37.3672,12373.0
2015-07-29 11:50:00,40.44,40.47,40.42,40.45,14460.0,37.358,37.3857,37.3395,37.3672,14460.0
2015-07-29 12:00:00,40.45,40.56,40.43,40.43,32541.0,37.3672,37.4689,37.3488,37.3488,32541.0
2015-07-29 12:10:00,40.43,40.47,40.42,40.42,12302.0,37.3488,37.3857,37.3395,37.3395,12302.0
2015-07-29 12:20:00,40.42,40.42,40.35,40.37,12105.0,37.3395,37.3395,37.2749,37.2933,12105.0
2015-07-29 12:30:00,40.37,40.4,40.33,40.35,20159.0,37.2933,37.321,37.2564,37.2749,20159.0
2015-07-29 12:40:00,40.35,40.35,40.31,40.32,16001.0,37.2749,37.2749,37.2379,37.2471,16001.0
2015-07-29 12:50:00,40.31,40.35,40.3,40.31,21013.0,37.2379,37.2749,37.2287,37.2379,21013.0
2015-07-29 13:00:00,40.31,40.32,40.28,40.28,8581.0,37.2379,37.2471,37.2102,37.2102,8581.0
2015-07-29 13:10:00,40.28,40.36,40.25,40.36,40130.0,37.2102,37.2841,37.1825,37.2841,40130.0
2015-07-29 13:20:00,40.35,40.4,40.35,40.4,14789.0,37.2749,37.321,37.2749,37.321,14789.0
2015-07-29 13:30:00,40.41,40.41,40.31,40.33,34367.0,37.3303,37.3303,37.2379,37.2564,34367.0
2015-07-29 13:40:00,40.33,40.36,40.3,40.3,17783.0,37.2564,37.2841,37.2287,37.2287,17783.0
2015-07-29 13:50:00,40.31,40.31,40.24,40.25,48085.0,37.2379,37.2379,37.1732,37.1825,48085.0
2015-07-29 14:00:00,40.25,40.44,40.24,40.26,64965.0,37.1825,37.358,37.1732,37.1917,64965.0
2015-07-29 14:10:00,40.26,40.36,40.26,40.33,21268.0,37.1917,37.2841,37.1917,37.2564,21268.0
2015-07-29 14:20:00,40.33,40.34,40.25,40.28,28946.0,37.2564,37.2656,37.1825,37.2102,28946.0
2015-07-29 14:30:00,40.28,40.34,40.27,40.33,19793.0,37.2102,37.2656,37.201,37.2564,19793.0
2015-07-29 14:40:00,40.33,40.45,40.32,40.43,31529.0,37.2564,37.3672,37.2471,37.3488,31529.0
2015-07-29 14:50:00,40.44,40.45,40.39,40.43,15187.0,37.358,37.3672,37.3118,37.3488,15187.0
2015-07-29 15:00:00,40.43,40.43,40.38,40.38,23355.0,37.3488,37.3488,37.3026,37.3026,23355.0
2015-07-29 15:10:00,40.37,40.38,40.31,40.33,51062.0,37.2933,37.3026,37.2379,37.2564,51062.0
2015-07-29 15:20:00,40.33,40.38,40.32,40.34,47433.0,37.2564,37.3026,37.2471,37.2656,47433.0
2015-07-29 15:30:00,40.34,40.37,40.31,40.37,46988.0,37.2656,37.2933,37.2379,37.2933,46988.0
2015-07-29 15:40:00,40.36,40.4,40.36,40.38,44976.0,37.2841,37.321,37.2841,37.3026,44976.0
2015-07-29 15:50:00,40.38,40.44,40.37,40.39,347635.0,37.3026,37.358,37.2933,37.3118,347635.0
2015-07-30 09:30:00,40.26,40.31,40.17,40.29,34500.0,37.1917,37.2379,37.1086,37.2194,34500.0
2015-07-30 09:40:00,40.25,40.32,40.24,40.26,46319.0,37.1825,37.2471,37.1732,37.1917,46319.0
2015-07-30 09:50:00,40.27,40.28,40.25,40.25,13915.0,37.201,37.2102,37.1825,37.1825,13915.0
2015-07-30 10:00:00,40.25,40.29,40.25,40.25,20739.0,37.1825,37.2194,37.1825,37.1825,20739.0
2015-07-30 10:10:00,40.25,40.3,40.25,40.27,26387.0,37.1825,37.2287,37.1825,37.201,26387.0
2015-07-30 10:20:00,40.28,40.29,40.21,40.23,19137.0,37.2102,37.2194,37.1455,37.164,19137.0
2015-07-30 10:30:00,40.23,40.29,40.21,40.22,21754.0,37.164,37.2194,37.1455,37.1548,21754.0
2015-07-30 10:40:00,40.22,40.29,40.21,40.25,16320.0,37.1548,37.2194,37.1455,37.1825,16320.0
2015-07-30 10:50:00,40.25,40.26,40.14,40.15,26768.0,37.1825,37.1917,37.0809,37.0901,26768.0
2015-07-30 11:00:00,40.14,40.16,40.07,40.09,20091.0,37.0809,37.0993,37.0162,37.0347,20091.0
2015-07-30 11:10:00,40.09,40.2,40.08,40.16,18666.0,37.0347,37.1363,37.0254,37.0993,18666.0
2015-07-30 11:20:00,40.15,40.42,40.15,40.34,123577.0,37.0901,37.3395,37.0901,37.2656,123577.0
2015-07-30 11:30:00,40.34,40.43,40.33,40.42,24221.0,37.2656,37.3488,37.2564,37.3395,24221.0
2015-07-30 11:40:00,40.42,40.54,40.41,40.53,40044.0,37.3395,37.4504,37.3303,37.4411,40044.0
2015-07-30 11:50:00,40.53,40.55,40.48,40.54,34493.0,37.4411,37.4596,37.395,37.4504,34493.0
2015-07-30 12:00:00,40.54,40.57,40.53,40.56,20688.0,37.4504,37.4781,37.4411,37.4689,20688.0
2015-07-30 12:10:00,40.55,40.63,40.54,40.62,32194.0,37.4596,37.5335,37.4504,37.5243,32194.0
2015-07-30 12:20:00,40.62,40.69,40.61,40.63,37950.0,37.5243,37.5889,37.515,37.5335,37950.0
2015-07-30 12:30:00,40.62,40.67,40.57,40.58,50759.0,37.5243,37.5705,37.4781,37.4873,50759.0
2015-07-30 12:40:00,40.58,40.67,40.58,40.66,33490.0,37.4873,37.5705,37.4873,37.5612,33490.0
2015-07-30 12:50:00,40.66,40.69,40.66,40.68,7530.0,37.5612,37.5889,37.5612,37.5797,7530.0
2015-07-30 13:00:00,40.68,40.69,40.65,40.66,8416.0,37.5797,37.5889,37.552,37.5612,8416.0
2015-07-30 13:10:00,40.66,40.66,40.6,40.66,14573.0,37.5612,37.5612,37.5058,37.5612,14573.0
2015-07-30 13:20:00,40.66,40.66,40.6,40.62,11674.0,37.5612,37.5612,37.5058,37.5243,11674.0
2015-07-30 13:30:00,40.62,40.71,40.62,40.66,56012.0,37.5243,37.6074,37.5243,37.5612,56012.0
2015-07-30 13:40:00,40.65,40.7,40.64,40.7,27903.0,37.552,37.5982,37.5428,37.5982,27903.0
2015-07-30 13:50:00,40.7,40.71,40.66,40.68,30223.0,37.5982,37.6074,37.5612,37.5797,30223.0
2015-07-30 14:00:00,40.69,40.72,40.69,40.72,14252.0,37.5889,37.6167,37.5889,37.6167,14252.0
2015-07-30 14:10:00,40.72,40.79,40.72,40.76,47095.0,37.6167,37.6813,37.6167,37.6536,47095.0
2015-07-30 14:20:00,40.76,40.78,40.73,40.76,23356.0,37.6536,37.6721,37.6259,37.6536,23356.0
2015-07-30 14:30:00,40.76,40.8,40.74,40.78,30298.0,37.6536,37.6906,37.6351,37.6721,30298.0
2015-07-30 14:40:00,40.77,40.82,40.75,40.82,43860.0,37.6629,37.709,37.6444,37.709,43860.0
2015-07-30 14:50:00,40.81,40.84,40.78,40.79,50145.0,37.6998,37.7275,37.6721,37.6813,50145.0
2015-07-30 15:00:00,40.79,40.84,40.79,40.81,41309.0,37.6813,37.7275,37.6813,37.6998,41309.0
2015-07-30 15:10:00,40.82,40.83,40.8,40.81,30882.0,37.709,37.7183,37.6906,37.6998,30882.0
2015-07-30 15:20:00,40.8,40.84,40.79,40.83,51097.0,37.6906,37.7275,37.6813,37.7183,51097.0
2015-07-30 15:30:00,40.83,40.89,40.82,40.88,100951.0,37.7183,37.7737,37.709,37.7645,100951.0
2015-07-30 15:40:00,40.89,41.02,40.85,41.0,276162.0,37.7737,37.8938,37.7368,37.8753,276162.0
2015-07-30 15:50:00,41.0,41.05,40.97,40.97,463577.0,37.8753,37.9215,37.8476,37.8476,463577.0
2015-07-31 09:30:00,41.05,41.14,40.78,40.96,53697.0,37.9215,38.0047,37.6721,37.8384,53697.0
2015-07-31 09:40:00,40.95,41.0,40.85,40.85,36310.0,37.8291,37.8753,37.7368,37.7368,36310.0
2015-07-31 09:50:00,40.85,40.97,40.83,40.93,27969.0,37.7368,37.8476,37.7183,37.8107,27969.0
2015-07-31 10:00:00,40.89,40.94,40.84,40.89,36802.0,37.7737,37.8199,37.7275,37.7737,36802.0
2015-07-31 10:10:00,40.88,40.94,40.87,40.89,30271.0,37.7645,37.8199,37.7552,37.7737,30271.0
2015-07-31 10:20:00,40.89,40.97,40.88,40.95,37869.0,37.7737,37.8476,37.7645,37.8291,37869.0
2015-07-31 10:30:00,40.95,40.97,40.91,40.93,25722.0,37.8291,37.8476,37.7922,37.8107,25722.0
2015-07-31 10:40:00,40.93,41.03,40.92,41.01,25141.0,37.8107,37.903,37.8014,37.8846,25141.0
2015-07-31 10:50:00,41.01,41.04,40.99,41.02,21288.0,37.8846,37.9123,37.8661,37.8938,21288.0
2015-07-31 11:00:00,41.01,41.02,40.97,41.0,33579.0,37.8846,37.8938,37.8476,37.8753,33579.0
2015-07-31 11:10:00,41.0,41.03,40.99,41.02,19357.0,37.8753,37.903,37.8661,37.8938,19357.0
2015-07-31 11:20:00,41.03,41.11,41.02,41.09,60994.0,37.903,37.9769,37.8938,37.9585,60994.0
2015-07-31 11:30:00,41.1,41.11,41.04,41.06,24764.0,37.9677,37.9769,37.9123,37.9307,24764.0
2015-07-31 11:40:00,41.05,41.06,40.99,40.99,26936.0,37.9215,37.9307,37.8661,37.8661,26936.0
2015-07-31 11:50:00,41.0,41.06,40.99,41.04,41277.0,37.8753,37.9307,37.8661,37.9123,41277.0
2015-07-31 12:00:00,41.05,41.05,41.01,41.03,20726.0,37.9215,37.9215,37.8846,37.903,20726.0
2015-07-31 12:10:00,41.03,41.11,41.0,41.09,61651.0,37.903,37.9769,37.8753,37.9585,61651.0
2015-07-31 12:20:00,41.1,41.12,41.08,41.12,21657.0,37.9677,37.9862,37.9492,37.9862,21657.0
2015-07-31 12:30:00,41.12,41.12,41.02,41.03,29801.0,37.9862,37.9862,37.8938,37.903,29801.0
2015-07-31 12:40:00,41.03,41.06,41.01,41.02,27262.0,37.903,37.9307,37.8846,37.8938,27262.0
2015-07-31 12:50:00,41.01,41.02,40.97,40.98,37737.0,37.8846,37.8938,37.8476,37.8568,37737.0
2015-07-31 13:00:00,40.98,40.98,40.95,40.95,10848.0,37.8568,37.8568,37.8291,37.8291,10848.0
2015-07-31 13:10:00,40.96,40.99,40.93,40.96,20377.0,37.8384,37.8661,37.8107,37.8384,20377.0
2015-07-31 13:20:00,40.96,40.96,40.92,40.94,18611.0,37.8384,37.8384,37.8014,37.8199,18611.0
2015-07-31 13:30:00,40.94,40.95,40.89,40.92,46786.0,37.8199,37.8291,37.7737,37.8014,46786.0
2015-07-31 13:40:00,40.92,40.96,40.9,40.91,25960.0,37.8014,37.8384,37.7829,37.7922,25960.0
2015-07-31 13:50:00,40.91,40.91,40.88,40.91,28951.0,37.7922,37.7922,37.7645,37.7922,28951.0
2015-07-31 14:00:00,40.91,41.0,40.91,40.94,22751.0,37.7922,37.8753,37.7922,37.8199,22751.0
2015-07-31 14:10:00,40.93,40.94,40.89,40.9,31122.0,37.8107,37.8199,37.7737,37.7829,31122.0
2015-07-31 14:20:00,40.9,40.95,40.85,40.9,43648.0,37.7829,37.8291,37.7368,37.7829,43648.0
2015-07-31 14:30:00,40.9,40.94,40.86,40.89,36582.0,37.7829,37.8199,37.746,37.7737,36582.0
2015-07-31 14:40:00,40.89,40.95,40.86,40.9,38366.0,37.7737,37.8291,37.746,37.7829,38366.0
2015-07-31 14:50:00,40.89,40.98,40.89,40.95,39750.0,37.7737,37.8568,37.7737,37.8291,39750.0
2015-07-31 15:00:00,40.95,40.99,40.95,40.95,73184.0,37.8291,37.8661,37.8291,37.8291,73184.0
2015-07-31 15:10:00,40.96,40.96,40.93,40.95,122719.0,37.8384,37.8384,37.8107,37.8291,122719.0
2015-07-31 15:20:00,40.95,40.95,40.87,40.89,93469.0,37.8291,37.8291,37.7552,37.7737,93469.0
2015-07-31 15:30:00,40.89,40.93,40.89,40.92,68337.0,37.7737,37.8107,37.7737,37.8014,68337.0
2015-07-31 15:40:00,40.93,40.95,40.88,40.91,169266.0,37.8107,37.8291,37.7645,37.7922,169266.0
2015-07-31 15:50:00,40.91,40.98,40.9,40.96,259193.0,37.7922,37.8568,37.7829,37.8384,259193.0
2015-08-03 09:30:00,40.92,41.13,40.88,40.93,36473.0,37.8014,37.9954,37.7645,37.8107,36473.0
2015-08-03 09:40:00,40.95,41.05,40.94,41.04,32498.0,37.8291,37.9215,37.8199,37.9123,32498.0
2015-08-03 09:50:00,41.04,41.09,41.0,41.0,24638.0,37.9123,37.9585,37.8753,37.8753,24638.0
2015-08-03 10:00:00,41.0,41.03,40.99,41.0,33243.0,37.8753,37.903,37.8661,37.8753,33243.0
2015-08-03 10:10:00,41.0,41.07,40.94,40.96,29267.0,37.8753,37.94,37.8199,37.8384,29267.0
2015-08-03 10:20:00,40.96,41.01,40.96,41.0,45308.0,37.8384,37.8846,37.8384,37.8753,45308.0
2015-08-03 10:30:00,40.99,41.02,40.96,40.96,41493.0,37.8661,37.8938,37.8384,37.8384,41493.0
2015-08-03 10:40:00,40.96,41.0,40.91,40.97,28518.0,37.8384,37.8753,37.7922,37.8476,28518.0
2015-08-03 10:50:00,40.97,40.99,40.94,40.95,15468.0,37.8476,37.8661,37.8199,37.8291,15468.0
2015-08-03 11:00:00,40.95,40.99,40.91,40.99,58212.0,37.8291,37.8661,37.7922,37.8661,58212.0
2015-08-03 11:10:00,40.99,41.06,40.94,41.05,37175.0,37.8661,37.9307,37.8199,37.9215,37175.0
2015-08-03 11:20:00,41.05,41.06,41.03,41.05,17677.0,37.9215,37.9307,37.903,37.9215,17677.0
2015-08-03 11:30:00,41.06,41.11,41.05,41.11,29784.0,37.9307,37.9769,37.9215,37.9769,29784.0
2015-08-03 11:40:00,41.1,41.11,41.05,41.06,38654.0,37.9677,37.9769,37.9215,37.9307,38654.0
2015-08-03 11:50:00,41.05,41.06,41.03,41.03,32192.0,37.9215,37.9307,37.903,37.903,32192.0
2015-08-03 12:00:00,41.04,41.08,41.0,41.0,48910.0,37.9123,37.9492,37.8753,37.8753,48910.0
2015-08-03 12:10:00,41.0,41.02,40.87,40.87,65492.0,37.8753,37.8938,37.7552,37.7552,65492.0
2015-08-03 12:20:00,40.87,40.87,40.8,40.82,34102.0,37.7552,37.7552,37.6906,37.709,34102.0
2015-08-03 12:30:00,40.82,40.82,40.73,40.74,13269.0,37.709,37.709,37.6259,37.6351,13269.0
2015-08-03 12:40:00,40.73,40.73,40.65,40.66,18291.0,37.6259,37.6259,37.552,37.5612,18291.0
2015-08-03 12:50:00,40.65,40.71,40.61,40.68,82052.0,37.552,37.6074,37.515,37.5797,82052.0
2015-08-03 13:00:00,40.67,40.68,40.59,40.6,22932.0,37.5705,37.5797,37.4966,37.5058,22932.0
2015-08-03 13:10:00,40.59,40.61,40.58,40.59,10017.0,37.4966,37.515,37.4873,37.4966,10017.0
2015-08-03 13:20:00,40.58,40.65,40.58,40.62,15208.0,37.4873,37.552,37.4873,37.5243,15208.0
2015-08-03 13:30:00,40.62,40.64,40.6,40.61,13607.0,37.5243,37.5428,37.5058,37.515,13607.0
2015-08-03 13:40:00,40.61,40.75,40.6,40.75,47882.0,37.515,37.6444,37.5058,37.6444,47882.0
2015-08-03 13:50:00,40.75,40.75,40.67,40.7,14142.0,37.6444,37.6444,37.5705,37.5982,14142.0
2015-08-03 14:00:00,40.71,40.78,40.7,40.76,66512.0,37.6074,37.6721,37.5982,37.6536,66512.0
2015-08-03 14:10:00,40.76,40.76,40.7,40.75,61335.0,37.6536,37.6536,37.5982,37.6444,61335.0
2015-08-03 14:20:00,40.75,40.77,40.72,40.77,30330.0,37.6444,37.6629,37.6167,37.6629,30330.0
2015-08-03 14:30:00,40.77,40.81,40.73,40.81,20991.0,37.6629,37.6998,37.6259,37.6998,20991.0
2015-08-03 14:40:00,40.81,40.81,40.78,40.8,44011.0,37.6998,37.6998,37.6721,37.6906,44011.0
2015-08-03 14:50:00,40.8,40.83,40.79,40.83,56247.0,37.6906,37.7183,37.6813,37.7183,56247.0
2015-08-03 15:00:00,40.83,40.86,40.82,40.85,25178.0,37.7183,37.746,37.709,37.7368,25178.0
2015-08-03 15:10:00,40.85,40.87,40.82,40.85,42517.0,37.7368,37.7552,37.709,37.7368,42517.0
2015-08-03 15:20:00,40.85,40.87,40.83,40.86,35974.0,37.7368,37.7552,37.7183,37.746,35974.0
2015-08-03 15:30:00,40.86,40.92,40.85,40.91,68810.0,37.746,37.8014,37.7368,37.7922,68810.0
2015-08-03 15:40:00,40.92,40.99,40.91,40.98,103343.0,37.8014,37.8661,37.7922,37.8568,103343.0
2015-08-03 15:50:00,40.98,41.03,40.94,41.01,311416.0,37.8568,37.903,37.8199,37.8846,311416.0
2015-08-04 09:30:00,40.94,41.35,40.94,41.12,58103.0,37.8199,38.1986,37.8199,37.9862,58103.0
2015-08-04 09:40:00,41.05,41.06,40.95,41.05,24832.0,37.9215,37.9307,37.8291,37.9215,24832.0
2015-08-04 09:50:00,41.03,41.21,41.02,41.15,103317.0,37.903,38.0693,37.8938,38.0139,103317.0
2015-08-04 10:00:00,41.14,41.14,41.02,41.04,16837.0,38.0047,38.0047,37.8938,37.9123,16837.0
2015-08-04 10:10:00,41.02,41.09,40.97,41.02,44966.0,37.8938,37.9585,37.8476,37.8938,44966.0
2015-08-04 10:20:00,41.01,41.12,41.0,41.11,28853.0,37.8846,37.9862,37.8753,37.9769,28853.0
2015-08-04 10:30:00,41.11,41.13,41.01,41.01,22554.0,37.9769,37.9954,37.8846,37.8846,22554.0
2015-08-04 10:40:00,41.01,41.06,40.97,41.02,25506.0,37.8846,37.9307,37.8476,37.8938,25506.0
2015-08-04 10:50:00,41.02,41.02,40.84,40.87,31681.0,37.8938,37.8938,37.7275,37.7552,31681.0
2015-08-04 11:00:00,40.87,40.99,40.84,40.93,98302.0,37.7552,37.8661,37.7275,37.8107,98302.0
2015-08-04 11:10:00,40.93,40.98,40.9,40.93,18106.0,37.8107,37.8568,37.7829,37.8107,18106.0
2015-08-04 11:20:00,40.92,40.94,40.88,40.92,18976.0,37.8014,37.8199,37.7645,37.8014,18976.0
2015-08-04 11:30:00,40.92,40.94,40.89,40.91,17405.0,37.8014,37.8199,37.7737,37.7922,17405.0
2015-08-04 11:40:00,40.91,40.95,40.88,40.88,51497.0,37.7922,37.8291,37.7645,37.7645,51497.0
2015-08-04 11:50:00,40.89,40.9,40.85,40.87,19648.0,37.7737,37.7829,37.7368,37.7552,19648.0
2015-08-04 12:00:00,40.86,40.93,40.86,40.91,29336.0,37.746,37.8107,37.746,37.7922,29336.0
2015-08-04 12:10:00,40.92,40.92,40.88,40.91,14113.0,37.8014,37.8014,37.7645,37.7922,14113.0
2015-08-04 12:20:00,40.9,40.91,40.85,40.85,16300.0,37.7829,37.7922,37.7368,37.7368,16300.0
2015-08-04 12:30:00,40.86,40.92,40.85,40.89,9389.0,37.746,37.8014,37.7368,37.7737,9389.0
2015-08-04 12:40:00,40.89,40.89,40.83,40.85,19253.0,37.7737,37.7737,37.7183,37.7368,19253.0
2015-08-04 12:50:00,40.85,40.85,40.8,40.82,11440.0,37.7368,37.7368,37.6906,37.709,11440.0
2015-08-04 13:00:00,40.82,40.82,40.78,40.81,11663.0,37.709,37.709,37.6721,37.6998,11663.0
2015-08-04 13:10:00,40.81,40.87,40.79,40.87,10221.0,37.6998,37.7552,37.6813,37.7552,10221.0
2015-08-04 13:20:00,40.87,40.87,40.85,40.86,4351.0,37.7552,37.7552,37.7368,37.746,4351.0
2015-08-04 13:30:00,40.85,40.89,40.85,40.86,14359.0,37.7368,37.7737,37.7368,37.746,14359.0
2015-08-04 13:40:00,40.86,40.86,40.76,40.76,21434.0,37.746,37.746,37.6536,37.6536,21434.0
2015-08-04 13:50:00,40.75,40.75,40.69,40.71,21466.0,37.6444,37.6444,37.5889,37.6074,21466.0
2015-08-04 14:00:00,40.72,40.74,40.64,40.65,23303.0,37.6167,37.6351,37.5428,37.552,23303.0
2015-08-04 14:10:00,40.64,40.67,40.6,40.67,26272.0,37.5428,37.5705,37.5058,37.5705,26272.0
2015-08-04 14:20:00,40.69,40.69,40.63,40.66,20646.0,37.5889,37.5889,37.5335,37.5612,20646.0
2015-08-04 14:30:00,40.66,40.72,40.63,40.72,33381.0,37.5612,37.6167,37.5335,37.6167,33381.0
2015-08-04 14:40:00,40.71,40.73,40.68,40.73,25383.0,37.6074,37.6259,37.5797,37.6259,25383.0
2015-08-04 14:50:00,40.74,40.74,40.68,40.72,18300.0,37.6351,37.6351,37.5797,37.6167,18300.0
2015-08-04 15:00:00,40.72,40.74,40.67,40.7,26421.0,37.6167,37.6351,37.5705,37.5982,26421.0
2015-08-04 15:10:00,40.69,40.69,40.64,40.64,28084.0,37.5889,37.5889,37.5428,37.5428,28084.0
2015-08-04 15:20:00,40.65,40.65,40.61,40.63,50159.0,37.552,37.552,37.515,37.5335,50159.0
2015-08-04 15:30:00,40.63,40.69,40.63,40.64,43338.0,37.5335,37.5889,37.5335,37.5428,43338.0
2015-08-04 15:40:00,40.64,40.65,40.56,40.57,63814.0,37.5428,37.552,37.4689,37.4781,63814.0
2015-08-04 15:50:00,40.56,40.64,40.55,40.62,104119.0,37.4689,37.5428,37.4596,37.5243,104119.0
2015-08-05 09:30:00,40.94,41.19,40.94,41.1,20833.0,37.8199,38.0508,37.8199,37.9677,20833.0
2015-08-05 09:40:00,41.11,41.15,41.04,41.12,8746.0,37.9769,38.0139,37.9123,37.9862,8746.0
2015-08-05 09:50:00,41.13,41.14,41.03,41.03,10000.0,37.9954,38.0047,37.903,37.903,10000.0
2015-08-05 10:00:00,41.04,41.06,40.95,41.03,16545.0,37.9123,37.9307,37.8291,37.903,16545.0
2015-08-05 10:10:00,41.04,41.08,40.99,41.0,16298.0,37.9123,37.9492,37.8661,37.8753,16298.0
2015-08-05 10:20:00,41.0,41.03,40.98,40.98,14880.0,37.8753,37.903,37.8568,37.8568,14880.0
2015-08-05 10:30:00,40.98,41.0,40.97,40.98,13491.0,37.8568,37.8753,37.8476,37.8568,13491.0
2015-08-05 10:40:00,40.98,40.99,40.95,40.97,14923.0,37.8568,37.8661,37.8291,37.8476,14923.0
2015-08-05 10:50:00,40.97,40.97,40.94,40.95,14737.0,37.8476,37.8476,37.8199,37.8291,14737.0
2015-08-05 11:00:00,40.95,40.95,40.87,40.89,21172.0,37.8291,37.8291,37.7552,37.7737,21172.0
2015-08-05 11:10:00,40.89,40.95,40.88,40.93,16092.0,37.7737,37.8291,37.7645,37.8107,16092.0
2015-08-05 11:20:00,40.93,40.95,40.89,40.9,11783.0,37.8107,37.8291,37.7737,37.7829,11783.0
2015-08-05 11:30:00,40.91,40.91,40.87,40.89,8877.0,37.7922,37.7922,37.7552,37.7737,8877.0
2015-08-05 11:40:00,40.9,40.93,40.88,40.89,8477.0,37.7829,37.8107,37.7645,37.7737,8477.0
2015-08-05 11:50:00,40.88,40.88,40.75,40.75,21837.0,37.7645,37.7645,37.6444,37.6444,21837.0
2015-08-05 12:00:00,40.76,40.81,40.73,40.81,18759.0,37.6536,37.6998,37.6259,37.6998,18759.0
2015-08-05 12:10:00,40.81,40.83,40.71,40.72,20072.0,37.6998,37.7183,37.6074,37.6167,20072.0
2015-08-05 12:20:00,40.72,40.77,40.69,40.74,13600.0,37.6167,37.6629,37.5889,37.6351,13600.0
2015-08-05 12:30:00,40.74,40.77,40.71,40.75,21580.0,37.6351,37.6629,37.6074,37.6444,21580.0
2015-08-05 12:40:00,40.74,40.81,40.71,40.8,32229.0,37.6351,37.6998,37.6074,37.6906,32229.0
2015-08-05 12:50:00,40.8,40.83,40.78,40.83,16899.0,37.6906,37.7183,37.6721,37.7183,16899.0
2015-08-05 13:00:00,40.84,40.84,40.8,40.8,4379.0,37.7275,37.7275,37.6906,37.6906,4379.0
2015-08-05 13:10:00,40.79,40.79,40.71,40.73,11797.0,37.6813,37.6813,37.6074,37.6259,11797.0
2015-08-05 13:20:00,40.74,40.78,40.73,40.78,8491.0,37.6351,37.6721,37.6259,37.6721,8491.0
2015-08-05 13:30:00,40.79,40.8,40.77,40.8,9657.0,37.6813,37.6906,37.6629,37.6906,9657.0
2015-08-05 13:40:00,40.81,40.81,40.78,40.78,7874.0,37.6998,37.6998,37.6721,37.6721,7874.0
2015-08-05 13:50:00,40.77,40.78,40.75,40.77,5280.0,37.6629,37.6721,37.6444,37.6629,5280.0
2015-08-05 14:00:00,40.76,40.81,40.76,40.79,4005.0,37.6536,37.6998,37.6536,37.6813,4005.0
2015-08-05 14:10:00,40.78,40.8,40.76,40.8,5915.0,37.6721,37.6906,37.6536,37.6906,5915.0
2015-08-05 14:20:00,40.8,40.82,40.79,40.81,12699.0,37.6906,37.709,37.6813,37.6998,12699.0
2015-08-05 14:30:00,40.82,40.85,40.81,40.84,7956.0,37.709,37.7368,37.6998,37.7275,7956.0
2015-08-05 14:40:00,40.84,40.84,40.77,40.82,11575.0,37.7275,37.7275,37.6629,37.709,11575.0
2015-08-05 14:50:00,40.82,40.82,40.76,40.77,11150.0,37.709,37.709,37.6536,37.6629,11150.0
2015-08-05 15:00:00,40.78,40.84,40.77,40.83,10655.0,37.6721,37.7275,37.6629,37.7183,10655.0
2015-08-05 15:10:00,40.84,40.87,40.8,40.8,34317.0,37.7275,37.7552,37.6906,37.6906,34317.0
2015-08-05 15:20:00,40.81,40.84,40.8,40.82,10032.0,37.6998,37.7275,37.6906,37.709,10032.0
2015-08-05 15:30:00,40.81,40.83,40.79,40.8,30920.0,37.6998,37.7183,37.6813,37.6906,30920.0
2015-08-05 15:40:00,40.8,40.81,40.73,40.73,91343.0,37.6906,37.6998,37.6259,37.6259,91343.0
2015-08-05 15:50:00,40.73,40.75,40.69,40.73,207529.0,37.6259,37.6444,37.5889,37.6259,207529.0
2015-08-06 09:30:00,40.95,40.96,40.65,40.69,25695.0,37.8291,37.8384,37.552,37.5889,25695.0
2015-08-06 09:40:00,40.69,40.78,40.68,40.78,12108.0,37.5889,37.6721,37.5797,37.6721,12108.0
2015-08-06 09:50:00,40.8,40.83,40.69,40.77,76623.0,37.6906,37.7183,37.5889,37.6629,76623.0
2015-08-06 10:00:00,40.75,40.75,40.66,40.7,33033.0,37.6444,37.6444,37.5612,37.5982,33033.0
2015-08-06 10:10:00,40.7,40.75,40.65,40.65,84618.0,37.5982,37.6444,37.552,37.552,84618.0
2015-08-06 10:20:00,40.65,40.66,40.58,40.58,33172.0,37.552,37.5612,37.4873,37.4873,33172.0
2015-08-06 10:30:00,40.58,40.68,40.57,40.66,39163.0,37.4873,37.5797,37.4781,37.5612,39163.0
2015-08-06 10:40:00,40.66,40.68,40.6,40.65,24372.0,37.5612,37.5797,37.5058,37.552,24372.0
2015-08-06 10:50:00,40.64,40.65,40.57,40.61,31503.0,37.5428,37.552,37.4781,37.515,31503.0
2015-08-06 11:00:00,40.61,40.63,40.58,40.6,45544.0,37.515,37.5335,37.4873,37.5058,45544.0
2015-08-06 11:10:00,40.6,40.61,40.5,40.51,35385.0,37.5058,37.515,37.4134,37.4227,35385.0
2015-08-06 11:20:00,40.51,40.51,40.33,40.34,56534.0,37.4227,37.4227,37.2564,37.2656,56534.0
2015-08-06 11:30:00,40.34,40.35,40.23,40.26,25560.0,37.2656,37.2749,37.164,37.1917,25560.0
2015-08-06 11:40:00,40.25,40.29,40.22,40.23,13477.0,37.1825,37.2194,37.1548,37.164,13477.0
2015-08-06 11:50:00,40.22,40.22,40.14,40.19,29883.0,37.1548,37.1548,37.0809,37.1271,29883.0
2015-08-06 12:00:00,40.2,40.27,40.19,40.25,35369.0,37.1363,37.201,37.1271,37.1825,35369.0
2015-08-06 12:10:00,40.24,40.24,40.1,40.1,34653.0,37.1732,37.1732,37.0439,37.0439,34653.0
2015-08-06 12:20:00,40.09,40.11,40.04,40.09,21904.0,37.0347,37.0531,36.9885,37.0347,21904.0
2015-08-06 12:30:00,40.1,40.1,40.01,40.02,12100.0,37.0439,37.0439,36.9608,36.97,12100.0
2015-08-06 12:40:00,40.02,40.07,39.95,40.0,65199.0,36.97,37.0162,36.9053,36.9515,65199.0
2015-08-06 12:50:00,39.99,40.01,39.91,39.94,35900.0,36.9423,36.9608,36.8684,36.8961,35900.0
2015-08-06 13:00:00,39.94,39.99,39.92,39.97,23200.0,36.8961,36.9423,36.8776,36.9238,23200.0
2015-08-06 13:10:00,39.98,40.05,39.97,40.04,24951.0,36.9331,36.9977,36.9238,36.9885,24951.0
2015-08-06 13:20:00,40.05,40.13,40.01,40.09,36137.0,36.9977,37.0716,36.9608,37.0347,36137.0
2015-08-06 13:30:00,40.09,40.14,40.08,40.1,30250.0,37.0347,37.0809,37.0254,37.0439,30250.0
2015-08-06 13:40:00,40.1,40.15,40.09,40.14,23060.0,37.0439,37.0901,37.0347,37.0809,23060.0
2015-08-06 13:50:00,40.14,40.14,40.07,40.08,18017.0,37.0809,37.0809,37.0162,37.0254,18017.0
2015-08-06 14:00:00,40.08,40.08,39.99,40.01,47705.0,37.0254,37.0254,36.9423,36.9608,47705.0
2015-08-06 14:10:00,40.01,40.1,40.01,40.09,70174.0,36.9608,37.0439,36.9608,37.0347,70174.0
2015-08-06 14:20:00,40.08,40.22,40.08,40.2,28187.0,37.0254,37.1548,37.0254,37.1363,28187.0
2015-08-06 14:30:00,40.2,40.26,40.2,40.22,46207.0,37.1363,37.1917,37.1363,37.1548,46207.0
2015-08-06 14:40:00,40.21,40.24,40.17,40.18,28023.0,37.1455,37.1732,37.1086,37.1178,28023.0
2015-08-06 14:50:00,40.17,40.21,40.15,40.2,34903.0,37.1086,37.1455,37.0901,37.1363,34903.0
2015-08-06 15:00:00,40.21,40.25,40.2,40.23,85676.0,37.1455,37.1825,37.1363,37.164,85676.0
2015-08-06 15:10:00,40.23,40.24,40.17,40.2,128571.0,37.164,37.1732,37.1086,37.1363,128571.0
2015-08-06 15:20:00,40.19,40.2,40.08,40.09,47867.0,37.1271,37.1363,37.0254,37.0347,47867.0
2015-08-06 15:30:00,40.08,40.09,40.03,40.09,51368.0,37.0254,37.0347,36.9792,37.0347,51368.0
2015-08-06 15:40:00,40.1,40.14,40.08,40.12,81154.0,37.0439,37.0809,37.0254,37.0624,81154.0
2015-08-06 15:50:00,40.11,40.14,40.07,40.1,141508.0,37.0531,37.0809,37.0162,37.0439,141508.0
2015-08-07 09:30:00,40.14,40.21,39.97,40.02,29463.0,37.0809,37.1455,36.9238,36.97,29463.0
2015-08-07 09:40:00,40.03,40.08,39.86,39.87,25136.0,36.9792,37.0254,36.8222,36.8314,25136.0
2015-08-07 09:50:00,39.89,40.05,39.87,40.04,17513.0,36.8499,36.9977,36.8314,36.9885,17513.0
2015-08-07 10:00:00,40.02,40.12,39.99,40.09,20776.0,36.97,37.0624,36.9423,37.0347,20776.0
2015-08-07 10:10:00,40.08,40.08,39.99,40.0,17402.0,37.0254,37.0254,36.9423,36.9515,17402.0
2015-08-07 10:20:00,39.99,40.0,39.81,39.86,21445.0,36.9423,36.9515,36.776,36.8222,21445.0
2015-08-07 10:30:00,39.86,39.99,39.84,39.98,20950.0,36.8222,36.9423,36.8037,36.9331,20950.0
2015-08-07 10:40:00,39.97,40.0,39.9,39.97,18125.0,36.9238,36.9515,36.8592,36.9238,18125.0
2015-08-07 10:50:00,39.98,40.03,39.91,39.97,19795.0,36.9331,36.9792,36.8684,36.9238,19795.0
2015-08-07 11:00:00,39.97,39.99,39.92,39.92,18291.0,36.9238,36.9423,36.8776,36.8776,18291.0
2015-08-07 11:10:00,39.91,39.93,39.8,39.81,17593.0,36.8684,36.8869,36.7668,36.776,17593.0
2015-08-07 11:20:00,39.8,39.85,39.79,39.8,15722.0,36.7668,36.813,36.7575,36.7668,15722.0
2015-08-07 11:30:00,39.8,39.8,39.7,39.7,18302.0,36.7668,36.7668,36.6744,36.6744,18302.0
2015-08-07 11:40:00,39.69,39.71,39.66,39.68,29571.0,36.6652,36.6836,36.6374,36.6559,29571.0
2015-08-07 11:50:00,39.68,39.72,39.63,39.65,33340.0,36.6559,36.6929,36.6097,36.6282,33340.0
2015-08-07 12:00:00,39.65,39.73,39.64,39.72,21057.0,36.6282,36.7021,36.619,36.6929,21057.0
2015-08-07 12:10:00,39.72,39.74,39.69,39.73,20017.0,36.6929,36.7113,36.6652,36.7021,20017.0
2015-08-07 12:20:00,39.73,39.78,39.68,39.73,20773.0,36.7021,36.7483,36.6559,36.7021,20773.0
2015-08-07 12:30:00,39.73,39.76,39.7,39.74,20501.0,36.7021,36.7298,36.6744,36.7113,20501.0
2015-08-07 12:40:00,39.75,39.77,39.73,39.74,12817.0,36.7206,36.7391,36.7021,36.7113,12817.0
2015-08-07 12:50:00,39.74,39.77,39.73,39.75,15928.0,36.7113,36.7391,36.7021,36.7206,15928.0
2015-08-07 13:00:00,39.75,39.75,39.7,39.71,25202.0,36.7206,36.7206,36.6744,36.6836,25202.0
2015-08-07 13:10:00,39.72,39.74,39.71,39.73,18177.0,36.6929,36.7113,36.6836,36.7021,18177.0
2015-08-07 13:20:00,39.73,39.78,39.72,39.78,22838.0,36.7021,36.7483,36.6929,36.7483,22838.0
2015-08-07 13:30:00,39.77,39.87,39.77,39.85,21041.0,36.7391,36.8314,36.7391,36.813,21041.0
2015-08-07 13:40:00,39.85,39.91,39.84,39.91,18754.0,36.813,36.8684,36.8037,36.8684,18754.0
2015-08-07 13:50:00,39.9,39.93,39.89,39.91,23942.0,36.8592,36.8869,36.8499,36.8684,23942.0
2015-08-07 14:00:00,39.91,39.91,39.86,39.88,16861.0,36.8684,36.8684,36.8222,36.8407,16861.0
2015-08-07 14:10:00,39.88,39.88,39.84,39.84,25146.0,36.8407,36.8407,36.8037,36.8037,25146.0
2015-08-07 14:20:00,39.85,39.89,39.83,39.89,17896.0,36.813,36.8499,36.7945,36.8499,17896.0
2015-08-07 14:30:00,39.89,39.95,39.88,39.91,26572.0,36.8499,36.9053,36.8407,36.8684,26572.0
2015-08-07 14:40:00,39.9,39.9,39.85,39.87,45712.0,36.8592,36.8592,36.813,36.8314,45712.0
2015-08-07 14:50:00,39.88,39.92,39.87,39.91,29193.0,36.8407,36.8776,36.8314,36.8684,29193.0
2015-08-07 15:00:00,39.92,39.94,39.88,39.93,34286.0,36.8776,36.8961,36.8407,36.8869,34286.0
2015-08-07 15:10:00,39.93,39.94,39.89,39.94,32123.0,36.8869,36.8961,36.8499,36.8961,32123.0
2015-08-07 15:20:00,39.94,40.07,39.93,40.05,69907.0,36.8961,37.0162,36.8869,36.9977,69907.0
2015-08-07 15:30:00,40.05,40.05,39.99,40.01,87255.0,36.9977,36.9977,36.9423,36.9608,87255.0
2015-08-07 15:40:00,40.01,40.02,39.94,40.0,73195.0,36.9608,36.97,36.8961,36.9515,73195.0
2015-08-07 15:50:00,40.01,40.01,39.95,39.99,164580.0,36.9608,36.9608,36.9053,36.9423,164580.0
2015-08-10 09:30:00,40.24,40.42,40.2,40.36,25626.0,37.1732,37.3395,37.1363,37.2841,25626.0
2015-08-10 09:40:00,40.35,40.43,40.33,40.4,25959.0,37.2749,37.3488,37.2564,37.321,25959.0
2015-08-10 09:50:00,40.41,40.45,40.37,40.41,23946.0,37.3303,37.3672,37.2933,37.3303,23946.0
2015-08-10 10:00:00,40.41,40.41,40.36,40.39,16578.0,37.3303,37.3303,37.2841,37.3118,16578.0
2015-08-10 10:10:00,40.39,40.41,40.34,40.35,13897.0,37.3118,37.3303,37.2656,37.2749,13897.0
2015-08-10 10:20:00,40.33,40.5,40.33,40.42,43046.0,37.2564,37.4134,37.2564,37.3395,43046.0
2015-08-10 10:30:00,40.42,40.42,40.2,40.26,184954.0,37.3395,37.3395,37.1363,37.1917,184954.0
2015-08-10 10:40:00,40.26,40.26,40.24,40.25,64467.0,37.1917,37.1917,37.1732,37.1825,64467.0
2015-08-10 10:50:00,40.26,40.26,40.22,40.25,27419.0,37.1917,37.1917,37.1548,37.1825,27419.0
2015-08-10 11:00:00,40.25,40.26,40.23,40.26,42325.0,37.1825,37.1917,37.164,37.1917,42325.0
2015-08-10 11:10:00,40.26,40.26,40.23,40.25,38218.0,37.1917,37.1917,37.164,37.1825,38218.0
2015-08-10 11:20:00,40.25,40.26,40.16,40.16,29025.0,37.1825,37.1917,37.0993,37.0993,29025.0
2015-08-10 11:30:00,40.17,40.26,40.16,40.26,28838.0,37.1086,37.1917,37.0993,37.1917,28838.0
2015-08-10 11:40:00,40.26,40.36,40.25,40.34,25266.0,37.1917,37.2841,37.1825,37.2656,25266.0
2015-08-10 11:50:00,40.34,40.37,40.34,40.35,11366.0,37.2656,37.2933,37.2656,37.2749,11366.0
2015-08-10 12:00:00,40.35,40.39,40.34,40.39,10734.0,37.2749,37.3118,37.2656,37.3118,10734.0
2015-08-10 12:10:00,40.39,40.46,40.38,40.44,9112.0,37.3118,37.3765,37.3026,37.358,9112.0
2015-08-10 12:20:00,40.45,40.45,40.43,40.44,8616.0,37.3672,37.3672,37.3488,37.358,8616.0
2015-08-10 12:30:00,40.43,40.46,40.42,40.46,10409.0,37.3488,37.3765,37.3395,37.3765,10409.0
2015-08-10 12:40:00,40.47,40.5,40.45,40.5,17654.0,37.3857,37.4134,37.3672,37.4134,17654.0
2015-08-10 12:50:00,40.49,40.55,40.49,40.53,17482.0,37.4042,37.4596,37.4042,37.4411,17482.0
2015-08-10 13:00:00,40.54,40.58,40.53,40.57,8111.0,37.4504,37.4873,37.4411,37.4781,8111.0
2015-08-10 13:10:00,40.57,40.63,40.57,40.63,20064.0,37.4781,37.5335,37.4781,37.5335,20064.0
2015-08-10 13:20:00,40.63,40.63,40.59,40.59,29447.0,37.5335,37.5335,37.4966,37.4966,29447.0
2015-08-10 13:30:00,40.6,40.64,40.59,40.63,16179.0,37.5058,37.5428,37.4966,37.5335,16179.0
2015-08-10 13:40:00,40.63,40.63,40.6,40.61,16136.0,37.5335,37.5335,37.5058,37.515,16136.0
2015-08-10 13:50:00,40.61,40.61,40.58,40.59,25045.0,37.515,37.515,37.4873,37.4966,25045.0
2015-08-10 14:00:00,40.59,40.59,40.54,40.54,16231.0,37.4966,37.4966,37.4504,37.4504,16231.0
2015-08-10 14:10:00,40.54,40.6,40.53,40.58,18035.0,37.4504,37.5058,37.4411,37.4873,18035.0
2015-08-10 14:20:00,40.59,40.59,40.57,40.57,9630.0,37.4966,37.4966,37.4781,37.4781,9630.0
2015-08-10 14:30:00,40.57,40.57,40.53,40.54,16612.0,37.4781,37.4781,37.4411,37.4504,16612.0
2015-08-10 14:40:00,40.54,40.55,40.51,40.52,16980.0,37.4504,37.4596,37.4227,37.4319,16980.0
2015-08-10 14:50:00,40.51,40.52,40.49,40.5,22269.0,37.4227,37.4319,37.4042,37.4134,22269.0
2015-08-10 15:00:00,40.5,40.53,40.49,40.5,26195.0,37.4134,37.4411,37.4042,37.4134,26195.0
2015-08-10 15:10:00,40.5,40.5,40.46,40.46,33397.0,37.4134,37.4134,37.3765,37.3765,33397.0
2015-08-10 15:20:00,40.46,40.49,40.46,40.47,36295.0,37.3765,37.4042,37.3765,37.3857,36295.0
2015-08-10 15:30:00,40.47,40.49,40.46,40.46,43192.0,37.3857,37.4042,37.3765,37.3765,43192.0
2015-08-10 15:40:00,40.46,40.49,40.45,40.45,70480.0,37.3765,37.4042,37.3672,37.3672,70480.0
2015-08-10 15:50:00,40.46,40.48,40.42,40.46,224601.0,37.3765,37.395,37.3395,37.3765,224601.0
2015-08-11 09:30:00,40.19,40.19,39.92,39.92,37388.0,37.1271,37.1271,36.8776,36.8776,37388.0
2015-08-11 09:40:00,39.92,40.0,39.83,39.97,24317.0,36.8776,36.9515,36.7945,36.9238,24317.0
2015-08-11 09:50:00,39.97,39.99,39.9,39.96,10077.0,36.9238,36.9423,36.8592,36.9146,10077.0
2015-08-11 10:00:00,39.94,39.98,39.87,39.92,17362.0,36.8961,36.9331,36.8314,36.8776,17362.0
2015-08-11 10:10:00,39.93,39.95,39.88,39.95,13457.0,36.8869,36.9053,36.8407,36.9053,13457.0
2015-08-11 10:20:00,39.97,40.01,39.89,39.89,25947.0,36.9238,36.9608,36.8499,36.8499,25947.0
2015-08-11 10:30:00,39.88,39.89,39.8,39.81,24226.0,36.8407,36.8499,36.7668,36.776,24226.0
2015-08-11 10:40:00,39.81,39.9,39.8,39.87,17995.0,36.776,36.8592,36.7668,36.8314,17995.0
2015-08-11 10:50:00,39.86,39.88,39.78,39.78,33967.0,36.8222,36.8407,36.7483,36.7483,33967.0
2015-08-11 11:00:00,39.77,39.78,39.64,39.65,26257.0,36.7391,36.7483,36.619,36.6282,26257.0
2015-08-11 11:10:00,39.65,39.66,39.62,39.65,36511.0,36.6282,36.6374,36.6005,36.6282,36511.0
2015-08-11 11:20:00,39.64,39.65,39.56,39.57,21482.0,36.619,36.6282,36.5451,36.5543,21482.0
2015-08-11 11:30:00,39.57,39.58,39.53,39.54,42594.0,36.5543,36.5635,36.5174,36.5266,42594.0
2015-08-11 11:40:00,39.54,39.54,39.44,39.45,35406.0,36.5266,36.5266,36.4342,36.4434,35406.0
2015-08-11 11:50:00,39.46,39.51,39.45,39.51,18274.0,36.4527,36.4989,36.4434,36.4989,18274.0
2015-08-11 12:00:00,39.52,39.52,39.45,39.45,24139.0,36.5081,36.5081,36.4434,36.4434,24139.0
2015-08-11 12:10:00,39.45,39.49,39.45,39.47,9385.0,36.4434,36.4804,36.4434,36.4619,9385.0
2015-08-11 12:20:00,39.47,39.48,39.43,39.48,16854.0,36.4619,36.4712,36.425,36.4712,16854.0
2015-08-11 12:30:00,39.48,39.54,39.47,39.51,18682.0,36.4712,36.5266,36.4619,36.4989,18682.0
2015-08-11 12:40:00,39.5,39.52,39.48,39.5,11338.0,36.4896,36.5081,36.4712,36.4896,11338.0
2015-08-11 12:50:00,39.49,39.53,39.46,39.47,16518.0,36.4804,36.5174,36.4527,36.4619,16518.0
2015-08-11 13:00:00,39.47,39.47,39.36,39.37,29427.0,36.4619,36.4619,36.3603,36.3695,29427.0
2015-08-11 13:10:00,39.37,39.38,39.33,39.38,14112.0,36.3695,36.3788,36.3326,36.3788,14112.0
2015-08-11 13:20:00,39.39,39.42,39.35,39.4,18013.0,36.388,36.4157,36.3511,36.3973,18013.0
2015-08-11 13:30:00,39.39,39.49,39.37,39.47,15534.0,36.388,36.4804,36.3695,36.4619,15534.0
2015-08-11 13:40:00,39.47,39.48,39.4,39.41,27804.0,36.4619,36.4712,36.3973,36.4065,27804.0
2015-08-11 13:50:00,39.42,39.43,39.3,39.33,72562.0,36.4157,36.425,36.3049,36.3326,72562.0
2015-08-11 14:00:00,39.34,39.39,39.32,39.39,20202.0,36.3418,36.388,36.3234,36.388,20202.0
2015-08-11 14:10:00,39.39,39.4,39.3,39.31,33102.0,36.388,36.3973,36.3049,36.3141,33102.0
2015-08-11 14:20:00,39.31,39.4,39.3,39.38,24062.0,36.3141,36.3973,36.3049,36.3788,24062.0
2015-08-11 14:30:00,39.39,39.4,39.31,39.36,25930.0,36.388,36.3973,36.3141,36.3603,25930.0
2015-08-11 14:40:00,39.35,39.39,39.33,39.37,29120.0,36.3511,36.388,36.3326,36.3695,29120.0
2015-08-11 14:50:00,39.37,39.47,39.35,39.44,31427.0,36.3695,36.4619,36.3511,36.4342,31427.0
2015-08-11 15:00:00,39.44,39.46,39.41,39.41,25492.0,36.4342,36.4527,36.4065,36.4065,25492.0
2015-08-11 15:10:00,39.41,39.49,39.4,39.45,30950.0,36.4065,36.4804,36.3973,36.4434,30950.0
2015-08-11 15:20:00,39.45,39.49,39.44,39.49,24790.0,36.4434,36.4804,36.4342,36.4804,24790.0
2015-08-11 15:30:00,39.49,39.5,39.43,39.49,69657.0,36.4804,36.4896,36.425,36.4804,69657.0
2015-08-11 15:40:00,39.49,39.51,39.43,39.43,130225.0,36.4804,36.4989,36.425,36.425,130225.0
2015-08-11 15:50:00,39.43,39.46,39.4,39.44,230699.0,36.425,36.4527,36.3973,36.4342,230699.0
2015-08-12 09:30:00,39.05,39.11,38.84,38.95,81089.0,36.0739,36.1294,35.8799,35.9816,81089.0
2015-08-12 09:40:00,38.97,39.1,38.94,38.95,18866.0,36.0,36.1201,35.9723,35.9816,18866.0
2015-08-12 09:50:00,38.93,38.95,38.9,38.94,15993.0,35.9631,35.9816,35.9354,35.9723,15993.0
2015-08-12 10:00:00,38.93,38.96,38.73,38.73,61714.0,35.9631,35.9908,35.7783,35.7783,61714.0
2015-08-12 10:10:00,38.73,38.78,38.63,38.68,29884.0,35.7783,35.8245,35.6859,35.7321,29884.0
2015-08-12 10:20:00,38.69,38.69,38.51,38.55,56643.0,35.7414,35.7414,35.5751,35.612,56643.0
2015-08-12 10:30:00,38.55,38.62,38.52,38.59,27932.0,35.612,35.6767,35.5843,35.649,27932.0
2015-08-12 10:40:00,38.59,38.6,38.46,38.48,58301.0,35.649,35.6582,35.5289,35.5474,58301.0
2015-08-12 10:50:00,38.47,38.49,38.37,38.39,60934.0,35.5381,35.5566,35.4458,35.4642,60934.0
2015-08-12 11:00:00,38.4,38.46,38.38,38.45,53514.0,35.4735,35.5289,35.455,35.5197,53514.0
2015-08-12 11:10:00,38.45,38.51,38.4,38.41,63025.0,35.5197,35.5751,35.4735,35.4827,63025.0
2015-08-12 11:20:00,38.42,38.43,38.32,38.4,61991.0,35.4919,35.5012,35.3996,35.4735,61991.0
2015-08-12 11:30:00,38.41,38.45,38.37,38.4,48866.0,35.4827,35.5197,35.4458,35.4735,48866.0
2015-08-12 11:40:00,38.4,38.42,38.3,38.3,53186.0,35.4735,35.4919,35.3811,35.3811,53186.0
2015-08-12 11:50:00,38.31,38.32,38.27,38.3,43513.0,35.3903,35.3996,35.3534,35.3811,43513.0
2015-08-12 12:00:00,38.3,38.36,38.28,38.36,33255.0,35.3811,35.4365,35.3626,35.4365,33255.0
2015-08-12 12:10:00,38.36,38.43,38.34,38.4,46548.0,35.4365,35.5012,35.418,35.4735,46548.0
2015-08-12 12:20:00,38.4,38.41,38.35,38.4,69157.0,35.4735,35.4827,35.4273,35.4735,69157.0
2015-08-12 12:30:00,38.4,38.52,38.38,38.48,124151.0,35.4735,35.5843,35.455,35.5474,124151.0
2015-08-12 12:40:00,38.47,38.49,38.42,38.42,41240.0,35.5381,35.5566,35.4919,35.4919,41240.0
2015-08-12 12:50:00,38.42,38.45,38.38,38.38,54562.0,35.4919,35.5197,35.455,35.455,54562.0
2015-08-12 13:00:00,38.39,38.54,38.38,38.51,74963.0,35.4642,35.6028,35.455,35.5751,74963.0
2015-08-12 13:10:00,38.52,38.65,38.5,38.65,37328.0,35.5843,35.7044,35.5659,35.7044,37328.0
2015-08-12 13:20:00,38.65,38.75,38.59,38.66,178818.0,35.7044,35.7968,35.649,35.7137,178818.0
2015-08-12 13:30:00,38.66,38.84,38.65,38.83,75198.0,35.7137,35.8799,35.7044,35.8707,75198.0
2015-08-12 13:40:00,38.83,38.91,38.82,38.88,105996.0,35.8707,35.9446,35.8615,35.9169,105996.0
2015-08-12 13:50:00,38.87,39.0,38.87,38.91,146984.0,35.9077,36.0277,35.9077,35.9446,146984.0
2015-08-12 14:00:00,38.92,38.92,38.75,38.81,57371.0,35.9538,35.9538,35.7968,35.8522,57371.0
2015-08-12 14:10:00,38.82,38.83,38.73,38.75,64056.0,35.8615,35.8707,35.7783,35.7968,64056.0
2015-08-12 14:20:00,38.75,38.77,38.66,38.67,29841.0,35.7968,35.8153,35.7137,35.7229,29841.0
2015-08-12 14:30:00,38.68,38.87,38.68,38.87,93262.0,35.7321,35.9077,35.7321,35.9077,93262.0
2015-08-12 14:40:00,38.86,38.91,38.83,38.86,89052.0,35.8984,35.9446,35.8707,35.8984,89052.0
2015-08-12 14:50:00,38.86,38.89,38.83,38.83,92889.0,35.8984,35.9261,35.8707,35.8707,92889.0
2015-08-12 15:00:00,38.84,39.09,38.83,39.09,83232.0,35.8799,36.1109,35.8707,36.1109,83232.0
2015-08-12 15:10:00,39.09,39.09,38.96,38.99,50964.0,36.1109,36.1109,35.9908,36.0185,50964.0
2015-08-12 15:20:00,38.99,39.09,38.99,39.04,84115.0,36.0185,36.1109,36.0185,36.0647,84115.0
2015-08-12 15:30:00,39.04,39.09,39.01,39.03,82319.0,36.0647,36.1109,36.037,36.0555,82319.0
2015-08-12 15:40:00,39.02,39.03,38.85,38.93,213049.0,36.0462,36.0555,35.8892,35.9631,213049.0
2015-08-12 15:50:00,38.93,38.95,38.85,38.88,504049.0,35.9631,35.9816,35.8892,35.9169,504049.0
2015-08-13 09:30:00,38.94,38.94,38.68,38.69,73174.0,35.9723,35.9723,35.7321,35.7414,73174.0
2015-08-13 09:40:00,38.68,38.68,38.57,38.59,34443.0,35.7321,35.7321,35.6305,35.649,34443.0
2015-08-13 09:50:00,38.58,38.65,38.52,38.57,66630.0,35.6398,35.7044,35.5843,35.6305,66630.0
2015-08-13 10:00:00,38.57,38.74,38.56,38.74,64228.0,35.6305,35.7876,35.6213,35.7876,64228.0
2015-08-13 10:10:00,38.74,38.76,38.6,38.6,51653.0,35.7876,35.806,35.6582,35.6582,51653.0
2015-08-13 10:20:00,38.6,38.74,38.59,38.71,44971.0,35.6582,35.7876,35.649,35.7598,44971.0
2015-08-13 10:30:00,38.71,38.81,38.66,38.79,66231.0,35.7598,35.8522,35.7137,35.8337,66231.0
2015-08-13 10:40:00,38.79,38.79,38.72,38.72,29435.0,35.8337,35.8337,35.7691,35.7691,29435.0
2015-08-13 10:50:00,38.71,38.78,38.67,38.67,89698.0,35.7598,35.8245,35.7229,35.7229,89698.0
2015-08-13 11:00:00,38.67,38.68,38.49,38.49,45494.0,35.7229,35.7321,35.5566,35.5566,45494.0
2015-08-13 11:10:00,38.49,38.65,38.48,38.65,58935.0,35.5566,35.7044,35.5474,35.7044,58935.0
2015-08-13 11:20:00,38.65,38.65,38.49,38.5,64388.0,35.7044,35.7044,35.5566,35.5659,64388.0
2015-08-13 11:30:00,38.52,38.58,38.46,38.52,145309.0,35.5843,35.6398,35.5289,35.5843,145309.0
2015-08-13 11:40:00,38.52,38.6,38.51,38.54,116141.0,35.5843,35.6582,35.5751,35.6028,116141.0
2015-08-13 11:50:00,38.54,38.58,38.46,38.52,103410.0,35.6028,35.6398,35.5289,35.5843,103410.0
2015-08-13 12:00:00,38.52,38.68,38.51,38.6,80730.0,35.5843,35.7321,35.5751,35.6582,80730.0
2015-08-13 12:10:00,38.6,38.65,38.59,38.65,33102.0,35.6582,35.7044,35.649,35.7044,33102.0
2015-08-13 12:20:00,38.65,38.72,38.64,38.68,73001.0,35.7044,35.7691,35.6952,35.7321,73001.0
2015-08-13 12:30:00,38.69,38.72,38.65,38.69,24322.0,35.7414,35.7691,35.7044,35.7414,24322.0
2015-08-13 12:40:00,38.69,38.69,38.6,38.65,30207.0,35.7414,35.7414,35.6582,35.7044,30207.0
2015-08-13 12:50:00,38.65,38.74,38.62,38.7,39420.0,35.7044,35.7876,35.6767,35.7506,39420.0
2015-08-13 13:00:00,38.69,38.75,38.68,38.73,29395.0,35.7414,35.7968,35.7321,35.7783,29395.0
2015-08-13 13:10:00,38.73,38.75,38.68,38.68,22932.0,35.7783,35.7968,35.7321,35.7321,22932.0
2015-08-13 13:20:00,38.68,38.75,38.68,38.73,29278.0,35.7321,35.7968,35.7321,35.7783,29278.0
2015-08-13 13:30:00,38.73,38.75,38.69,38.7,38575.0,35.7783,35.7968,35.7414,35.7506,38575.0
2015-08-13 13:40:00,38.69,38.71,38.66,38.71,31847.0,35.7414,35.7598,35.7137,35.7598,31847.0
2015-08-13 13:50:00,38.7,38.7,38.6,38.66,39197.0,35.7506,35.7506,35.6582,35.7137,39197.0
2015-08-13 14:00:00,38.66,38.7,38.64,38.69,54903.0,35.7137,35.7506,35.6952,35.7414,54903.0
2015-08-13 14:10:00,38.7,38.7,38.66,38.69,31504.0,35.7506,35.7506,35.7137,35.7414,31504.0
2015-08-13 14:20:00,38.7,38.74,38.69,38.74,46103.0,35.7506,35.7876,35.7414,35.7876,46103.0
2015-08-13 14:30:00,38.73,38.74,38.68,38.7,31541.0,35.7783,35.7876,35.7321,35.7506,31541.0
2015-08-13 14:40:00,38.7,38.71,38.69,38.7,29162.0,35.7506,35.7598,35.7414,35.7506,29162.0
2015-08-13 14:50:00,38.7,38.76,38.69,38.71,71952.0,35.7506,35.806,35.7414,35.7598,71952.0
2015-08-13 15:00:00,38.7,38.74,38.68,38.69,50648.0,35.7506,35.7876,35.7321,35.7414,50648.0
2015-08-13 15:10:00,38.68,38.72,38.65,38.68,67122.0,35.7321,35.7691,35.7044,35.7321,67122.0
2015-08-13 15:20:00,38.68,38.69,38.62,38.62,78114.0,35.7321,35.7414,35.6767,35.6767,78114.0
2015-08-13 15:30:00,38.62,38.62,38.55,38.62,105953.0,35.6767,35.6767,35.612,35.6767,105953.0
2015-08-13 15:40:00,38.62,38.65,38.57,38.64,130986.0,35.6767,35.7044,35.6305,35.6952,130986.0
2015-08-13 15:50:00,38.64,38.65,38.54,38.56,262015.0,35.6952,35.7044,35.6028,35.6213,262015.0
2015-08-14 09:30:00,38.62,38.7,38.58,38.65,59643.0,35.6767,35.7506,35.6398,35.7044,59643.0
2015-08-14 09:40:00,38.64,38.68,38.58,38.6,36322.0,35.6952,35.7321,35.6398,35.6582,36322.0
2015-08-14 09:50:00,38.61,38.71,38.61,38.66,25461.0,35.6675,35.7598,35.6675,35.7137,25461.0
2015-08-14 10:00:00,38.66,38.73,38.65,38.68,39522.0,35.7137,35.7783,35.7044,35.7321,39522.0
2015-08-14 10:10:00,38.69,38.72,38.66,38.72,45408.0,35.7414,35.7691,35.7137,35.7691,45408.0
2015-08-14 10:20:00,38.72,38.73,38.67,38.67,63813.0,35.7691,35.7783,35.7229,35.7229,63813.0
2015-08-14 10:30:00,38.66,38.67,38.61,38.63,35501.0,35.7137,35.7229,35.6675,35.6859,35501.0
2015-08-14 10:40:00,38.62,38.63,38.52,38.52,60009.0,35.6767,35.6859,35.5843,35.5843,60009.0
2015-08-14 10:50:00,38.52,38.55,38.48,38.48,50420.0,35.5843,35.612,35.5474,35.5474,50420.0
2015-08-14 11:00:00,38.49,38.5,38.4,38.41,59915.0,35.5566,35.5659,35.4735,35.4827,59915.0
2015-08-14 11:10:00,38.4,38.45,38.39,38.41,54817.0,35.4735,35.5197,35.4642,35.4827,54817.0
2015-08-14 11:20:00,38.41,38.44,38.37,38.4,57112.0,35.4827,35.5104,35.4458,35.4735,57112.0
2015-08-14 11:30:00,38.4,38.51,38.37,38.49,126845.0,35.4735,35.5751,35.4458,35.5566,126845.0
2015-08-14 11:40:00,38.49,38.55,38.46,38.5,88040.0,35.5566,35.612,35.5289,35.5659,88040.0
2015-08-14 11:50:00,38.5,38.56,38.47,38.55,63733.0,35.5659,35.6213,35.5381,35.612,63733.0
2015-08-14 12:00:00,38.55,38.63,38.44,38.45,156102.0,35.612,35.6859,35.5104,35.5197,156102.0
2015-08-14 12:10:00,38.45,38.45,38.38,38.45,35253.0,35.5197,35.5197,35.455,35.5197,35253.0
2015-08-14 12:20:00,38.45,38.5,38.42,38.5,46309.0,35.5197,35.5659,35.4919,35.5659,46309.0
2015-08-14 12:30:00,38.5,38.5,38.43,38.44,43332.0,35.5659,35.5659,35.5012,35.5104,43332.0
2015-08-14 12:40:00,38.44,38.48,38.38,38.39,42609.0,35.5104,35.5474,35.455,35.4642,42609.0
2015-08-14 12:50:00,38.38,38.4,38.32,38.4,59447.0,35.455,35.4735,35.3996,35.4735,59447.0
2015-08-14 13:00:00,38.4,38.42,38.37,38.41,23373.0,35.4735,35.4919,35.4458,35.4827,23373.0
2015-08-14 13:10:00,38.41,38.6,38.39,38.53,67731.0,35.4827,35.6582,35.4642,35.5936,67731.0
2015-08-14 13:20:00,38.53,38.54,38.46,38.48,43074.0,35.5936,35.6028,35.5289,35.5474,43074.0
2015-08-14 13:30:00,38.47,38.48,38.47,38.47,26180.0,35.5381,35.5474,35.5381,35.5381,26180.0
2015-08-14 13:40:00,38.48,38.49,38.43,38.47,73607.0,35.5474,35.5566,35.5012,35.5381,73607.0
2015-08-14 13:50:00,38.47,38.49,38.46,38.48,47930.0,35.5381,35.5566,35.5289,35.5474,47930.0
2015-08-14 14:00:00,38.48,38.51,38.47,38.51,22591.0,35.5474,35.5751,35.5381,35.5751,22591.0
2015-08-14 14:10:00,38.51,38.6,38.5,38.59,39851.0,35.5751,35.6582,35.5659,35.649,39851.0
2015-08-14 14:20:00,38.59,38.59,38.51,38.51,59048.0,35.649,35.649,35.5751,35.5751,59048.0
2015-08-14 14:30:00,38.52,38.54,38.47,38.54,52769.0,35.5843,35.6028,35.5381,35.6028,52769.0
2015-08-14 14:40:00,38.53,38.55,38.5,38.5,40892.0,35.5936,35.612,35.5659,35.5659,40892.0
2015-08-14 14:50:00,38.5,38.54,38.5,38.54,44879.0,35.5659,35.6028,35.5659,35.6028,44879.0
2015-08-14 15:00:00,38.54,38.61,38.53,38.61,32163.0,35.6028,35.6675,35.5936,35.6675,32163.0
2015-08-14 15:10:00,38.61,38.65,38.59,38.65,48564.0,35.6675,35.7044,35.649,35.7044,48564.0
2015-08-14 15:20:00,38.65,38.67,38.64,38.64,60726.0,35.7044,35.7229,35.6952,35.6952,60726.0
2015-08-14 15:30:00,38.65,38.65,38.59,38.59,72968.0,35.7044,35.7044,35.649,35.649,72968.0
2015-08-14 15:40:00,38.59,38.64,38.58,38.63,140039.0,35.649,35.6952,35.6398,35.6859,140039.0
2015-08-14 15:50:00,38.63,38.65,38.63,38.64,265949.0,35.6859,35.7044,35.6859,35.6952,265949.0
2015-08-17 09:30:00,38.36,38.47,38.12,38.44,114710.0,35.4365,35.5381,35.2148,35.5104,114710.0
2015-08-17 09:40:00,38.43,38.47,38.32,38.39,56139.0,35.5012,35.5381,35.3996,35.4642,56139.0
2015-08-17 09:50:00,38.38,38.54,38.35,38.45,47105.0,35.455,35.6028,35.4273,35.5197,47105.0
2015-08-17 10:00:00,38.44,38.6,38.42,38.58,80939.0,35.5104,35.6582,35.4919,35.6398,80939.0
2015-08-17 10:10:00,38.6,38.69,38.56,38.66,50647.0,35.6582,35.7414,35.6213,35.7137,50647.0
2015-08-17 10:20:00,38.66,38.69,38.53,38.54,52992.0,35.7137,35.7414,35.5936,35.6028,52992.0
2015-08-17 10:30:00,38.54,38.58,38.47,38.49,58690.0,35.6028,35.6398,35.5381,35.5566,58690.0
2015-08-17 10:40:00,38.49,38.59,38.48,38.55,191487.0,35.5566,35.649,35.5474,35.612,191487.0
2015-08-17 10:50:00,38.55,38.73,38.54,38.69,217793.0,35.612,35.7783,35.6028,35.7414,217793.0
2015-08-17 11:00:00,38.69,38.77,38.68,38.73,79304.0,35.7414,35.8153,35.7321,35.7783,79304.0
2015-08-17 11:10:00,38.73,38.73,38.53,38.63,92954.0,35.7783,35.7783,35.5936,35.6859,92954.0
2015-08-17 11:20:00,38.63,38.66,38.57,38.58,54882.0,35.6859,35.7137,35.6305,35.6398,54882.0
2015-08-17 11:30:00,38.59,38.67,38.58,38.65,43326.0,35.649,35.7229,35.6398,35.7044,43326.0
2015-08-17 11:40:00,38.65,38.66,38.62,38.65,39289.0,35.7044,35.7137,35.6767,35.7044,39289.0
2015-08-17 11:50:00,38.66,38.67,38.62,38.66,28827.0,35.7137,35.7229,35.6767,35.7137,28827.0
2015-08-17 12:00:00,38.66,38.75,38.64,38.74,54147.0,35.7137,35.7968,35.6952,35.7876,54147.0
2015-08-17 12:10:00,38.74,38.77,38.74,38.74,25249.0,35.7876,35.8153,35.7876,35.7876,25249.0
2015-08-17 12:20:00,38.73,38.77,38.72,38.72,37503.0,35.7783,35.8153,35.7691,35.7691,37503.0
2015-08-17 12:30:00,38.73,38.75,38.7,38.73,42404.0,35.7783,35.7968,35.7506,35.7783,42404.0
2015-08-17 12:40:00,38.73,38.78,38.7,38.74,182249.0,35.7783,35.8245,35.7506,35.7876,182249.0
2015-08-17 12:50:00,38.73,38.91,38.73,38.86,189187.0,35.7783,35.9446,35.7783,35.8984,189187.0
2015-08-17 13:00:00,38.86,38.86,38.76,38.83,76521.0,35.8984,35.8984,35.806,35.8707,76521.0
2015-08-17 13:10:00,38.83,38.96,38.82,38.93,54322.0,35.8707,35.9908,35.8615,35.9631,54322.0
2015-08-17 13:20:00,38.93,39.02,38.92,38.99,85150.0,35.9631,36.0462,35.9538,36.0185,85150.0
2015-08-17 13:30:00,38.99,38.99,38.92,38.95,61505.0,36.0185,36.0185,35.9538,35.9816,61505.0
2015-08-17 13:40:00,38.94,38.95,38.88,38.89,63901.0,35.9723,35.9816,35.9169,35.9261,63901.0
2015-08-17 13:50:00,38.89,38.9,38.88,38.88,20529.0,35.9261,35.9354,35.9169,35.9169,20529.0
2015-08-17 14:00:00,38.87,38.89,38.76,38.76,49590.0,35.9077,35.9261,35.806,35.806,49590.0
2015-08-17 14:10:00,38.76,38.77,38.66,38.66,72029.0,35.806,35.8153,35.7137,35.7137,72029.0
2015-08-17 14:20:00,38.67,38.67,38.6,38.6,44021.0,35.7229,35.7229,35.6582,35.6582,44021.0
2015-08-17 14:30:00,38.6,38.78,38.57,38.77,93017.0,35.6582,35.8245,35.6305,35.8153,93017.0
2015-08-17 14:40:00,38.78,38.81,38.71,38.74,66162.0,35.8245,35.8522,35.7598,35.7876,66162.0
2015-08-17 14:50:00,38.74,38.81,38.68,38.8,67082.0,35.7876,35.8522,35.7321,35.843,67082.0
2015-08-17 15:00:00,38.8,38.87,38.79,38.8,68348.0,35.843,35.9077,35.8337,35.843,68348.0
2015-08-17 15:10:00,38.8,38.81,38.71,38.77,83846.0,35.843,35.8522,35.7598,35.8153,83846.0
2015-08-17 15:20:00,38.78,38.8,38.74,38.76,68220.0,35.8245,35.843,35.7876,35.806,68220.0
2015-08-17 15:30:00,38.76,38.82,38.73,38.8,90009.0,35.806,35.8615,35.7783,35.843,90009.0
2015-08-17 15:40:00,38.81,38.86,38.79,38.86,74618.0,35.8522,35.8984,35.8337,35.8984,74618.0
2015-08-17 15:50:00,38.85,38.88,38.81,38.82,214332.0,35.8892,35.9169,35.8522,35.8615,214332.0
2015-08-18 09:30:00,39.11,40.35,39.11,39.74,344817.0,36.1294,37.2749,36.1294,36.7113,344817.0
2015-08-18 09:40:00,39.73,39.95,39.7,39.83,127284.0,36.7021,36.9053,36.6744,36.7945,127284.0
2015-08-18 09:50:00,39.83,40.24,39.82,40.22,357819.0,36.7945,37.1732,36.7853,37.1548,357819.0
2015-08-18 10:00:00,40.22,40.28,40.04,40.16,579319.0,37.1548,37.2102,36.9885,37.0993,579319.0
2015-08-18 10:10:00,40.16,40.2,39.54,39.58,360103.0,37.0993,37.1363,36.5266,36.5635,360103.0
2015-08-18 10:20:00,39.58,39.89,39.58,39.75,164034.0,36.5635,36.8499,36.5635,36.7206,164034.0
2015-08-18 10:30:00,39.75,39.86,39.7,39.7,235450.0,36.7206,36.8222,36.6744,36.6744,235450.0
2015-08-18 10:40:00,39.71,39.75,39.69,39.71,116895.0,36.6836,36.7206,36.6652,36.6836,116895.0
2015-08-18 10:50:00,39.7,39.81,39.7,39.75,123740.0,36.6744,36.776,36.6744,36.7206,123740.0
2015-08-18 11:00:00,39.74,39.74,39.6,39.63,96864.0,36.7113,36.7113,36.582,36.6097,96864.0
2015-08-18 11:10:00,39.64,39.65,39.5,39.53,81010.0,36.619,36.6282,36.4896,36.5174,81010.0
2015-08-18 11:20:00,39.52,39.67,39.38,39.57,191386.0,36.5081,36.6467,36.3788,36.5543,191386.0
2015-08-18 11:30:00,39.59,39.59,39.43,39.43,50521.0,36.5728,36.5728,36.425,36.425,50521.0
2015-08-18 11:40:00,39.42,39.5,39.33,39.38,80944.0,36.4157,36.4896,36.3326,36.3788,80944.0
2015-08-18 11:50:00,39.38,39.39,39.31,39.36,99415.0,36.3788,36.388,36.3141,36.3603,99415.0
2015-08-18 12:00:00,39.36,39.37,39.23,39.23,59991.0,36.3603,36.3695,36.2402,36.2402,59991.0
2015-08-18 12:10:00,39.23,39.25,39.04,39.08,155453.0,36.2402,36.2587,36.0647,36.1016,155453.0
2015-08-18 12:20:00,39.07,39.14,39.06,39.07,53474.0,36.0924,36.1571,36.0832,36.0924,53474.0
2015-08-18 12:30:00,39.07,39.21,39.07,39.11,66877.0,36.0924,36.2217,36.0924,36.1294,66877.0
2015-08-18 12:40:00,39.12,39.21,39.09,39.18,106441.0,36.1386,36.2217,36.1109,36.194,106441.0
2015-08-18 12:50:00,39.18,39.18,39.1,39.15,134084.0,36.194,36.194,36.1201,36.1663,134084.0
2015-08-18 13:00:00,39.15,39.23,39.1,39.2,97746.0,36.1663,36.2402,36.1201,36.2125,97746.0
2015-08-18 13:10:00,39.2,39.2,39.15,39.15,36712.0,36.2125,36.2125,36.1663,36.1663,36712.0
2015-08-18 13:20:00,39.15,39.16,39.11,39.11,44630.0,36.1663,36.1756,36.1294,36.1294,44630.0
2015-08-18 13:30:00,39.12,39.17,39.1,39.17,48653.0,36.1386,36.1848,36.1201,36.1848,48653.0
2015-08-18 13:40:00,39.17,39.28,39.17,39.19,93262.0,36.1848,36.2864,36.1848,36.2033,93262.0
2015-08-18 13:50:00,39.2,39.2,39.09,39.13,70507.0,36.2125,36.2125,36.1109,36.1478,70507.0
2015-08-18 14:00:00,39.14,39.14,39.06,39.11,51073.0,36.1571,36.1571,36.0832,36.1294,51073.0
2015-08-18 14:10:00,39.11,39.12,39.07,39.12,65267.0,36.1294,36.1386,36.0924,36.1386,65267.0
2015-08-18 14:20:00,39.13,39.25,39.12,39.25,57912.0,36.1478,36.2587,36.1386,36.2587,57912.0
2015-08-18 14:30:00,39.24,39.25,39.18,39.19,61398.0,36.2495,36.2587,36.194,36.2033,61398.0
2015-08-18 14:40:00,39.19,39.19,39.12,39.16,64076.0,36.2033,36.2033,36.1386,36.1756,64076.0
2015-08-18 14:50:00,39.16,39.19,39.12,39.13,91324.0,36.1756,36.2033,36.1386,36.1478,91324.0
2015-08-18 15:00:00,39.14,39.14,39.1,39.12,74543.0,36.1571,36.1571,36.1201,36.1386,74543.0
2015-08-18 15:10:00,39.13,39.14,39.08,39.09,46319.0,36.1478,36.1571,36.1016,36.1109,46319.0
2015-08-18 15:20:00,39.1,39.18,39.09,39.11,139211.0,36.1201,36.194,36.1109,36.1294,139211.0
2015-08-18 15:30:00,39.12,39.16,39.06,39.12,296281.0,36.1386,36.1756,36.0832,36.1386,296281.0
2015-08-18 15:40:00,39.12,39.15,39.09,39.12,456639.0,36.1386,36.1663,36.1109,36.1386,456639.0
2015-08-18 15:50:00,39.11,39.11,39.0,39.01,648086.0,36.1294,36.1294,36.0277,36.037,648086.0
2015-08-19 09:30:00,38.69,38.73,38.51,38.55,100297.0,35.7414,35.7783,35.5751,35.612,100297.0
2015-08-19 09:40:00,38.54,38.61,38.44,38.55,84177.0,35.6028,35.6675,35.5104,35.612,84177.0
2015-08-19 09:50:00,38.55,38.58,38.53,38.55,105571.0,35.612,35.6398,35.5936,35.612,105571.0
2015-08-19 10:00:00,38.56,38.71,38.45,38.7,89017.0,35.6213,35.7598,35.5197,35.7506,89017.0
2015-08-19 10:10:00,38.7,38.7,38.5,38.62,51243.0,35.7506,35.7506,35.5659,35.6767,51243.0
2015-08-19 10:20:00,38.61,38.62,38.56,38.59,20864.0,35.6675,35.6767,35.6213,35.649,20864.0
2015-08-19 10:30:00,38.59,38.59,38.41,38.43,36434.0,35.649,35.649,35.4827,35.5012,36434.0
2015-08-19 10:40:00,38.43,38.46,38.37,38.46,72935.0,35.5012,35.5289,35.4458,35.5289,72935.0
2015-08-19 10:50:00,38.47,38.67,38.46,38.66,124048.0,35.5381,35.7229,35.5289,35.7137,124048.0
2015-08-19 11:00:00,38.65,38.67,38.59,38.66,44737.0,35.7044,35.7229,35.649,35.7137,44737.0
2015-08-19 11:10:00,38.66,38.7,38.5,38.51,98891.0,35.7137,35.7506,35.5659,35.5751,98891.0
2015-08-19 11:20:00,38.51,38.56,38.47,38.53,28310.0,35.5751,35.6213,35.5381,35.5936,28310.0
2015-08-19 11:30:00,38.52,38.53,38.41,38.48,40174.0,35.5843,35.5936,35.4827,35.5474,40174.0
2015-08-19 11:40:00,38.49,38.49,38.34,38.34,36738.0,35.5566,35.5566,35.418,35.418,36738.0
2015-08-19 11:50:00,38.33,38.46,38.3,38.46,35966.0,35.4088,35.5289,35.3811,35.5289,35966.0
2015-08-19 12:00:00,38.45,38.54,38.45,38.54,23147.0,35.5197,35.6028,35.5197,35.6028,23147.0
2015-08-19 12:10:00,38.54,38.57,38.42,38.44,19884.0,35.6028,35.6305,35.4919,35.5104,19884.0
2015-08-19 12:20:00,38.44,38.51,38.41,38.5,19813.0,35.5104,35.5751,35.4827,35.5659,19813.0
2015-08-19 12:30:00,38.5,38.55,38.46,38.47,38592.0,35.5659,35.612,35.5289,35.5381,38592.0
2015-08-19 12:40:00,38.48,38.51,38.41,38.41,25596.0,35.5474,35.5751,35.4827,35.4827,25596.0
2015-08-19 12:50:00,38.41,38.44,38.38,38.39,25788.0,35.4827,35.5104,35.455,35.4642,25788.0
2015-08-19 13:00:00,38.4,38.45,38.38,38.45,20253.0,35.4735,35.5197,35.455,35.5197,20253.0
2015-08-19 13:10:00,38.45,38.51,38.45,38.47,21476.0,35.5197,35.5751,35.5197,35.5381,21476.0
2015-08-19 13:20:00,38.47,38.51,38.39,38.39,28520.0,35.5381,35.5751,35.4642,35.4642,28520.0
2015-08-19 13:30:00,38.38,38.43,38.36,38.4,33805.0,35.455,35.5012,35.4365,35.4735,33805.0
2015-08-19 13:40:00,38.4,38.54,38.4,38.51,133398.0,35.4735,35.6028,35.4735,35.5751,133398.0
2015-08-19 13:50:00,38.5,38.52,38.42,38.44,41407.0,35.5659,35.5843,35.4919,35.5104,41407.0
2015-08-19 14:00:00,38.43,38.67,38.43,38.66,167202.0,35.5012,35.7229,35.5012,35.7137,167202.0
2015-08-19 14:10:00,38.66,38.78,38.65,38.78,121558.0,35.7137,35.8245,35.7044,35.8245,121558.0
2015-08-19 14:20:00,38.78,38.81,38.61,38.65,58900.0,35.8245,35.8522,35.6675,35.7044,58900.0
2015-08-19 14:30:00,38.66,38.67,38.6,38.64,33545.0,35.7137,35.7229,35.6582,35.6952,33545.0
2015-08-19 14:40:00,38.63,38.63,38.49,38.55,28862.0,35.6859,35.6859,35.5566,35.612,28862.0
2015-08-19 14:50:00,38.55,38.55,38.35,38.39,41424.0,35.612,35.612,35.4273,35.4642,41424.0
2015-08-19 15:00:00,38.38,38.45,38.34,38.44,48058.0,35.455,35.5197,35.418,35.5104,48058.0
2015-08-19 15:10:00,38.44,38.47,38.37,38.43,68162.0,35.5104,35.5381,35.4458,35.5012,68162.0
2015-08-19 15:20:00,38.43,38.5,38.39,38.49,58586.0,35.5012,35.5659,35.4642,35.5566,58586.0
2015-08-19 15:30:00,38.49,38.52,38.42,38.42,118742.0,35.5566,35.5843,35.4919,35.4919,118742.0
2015-08-19 15:40:00,38.43,38.54,38.42,38.52,118437.0,35.5012,35.6028,35.4919,35.5843,118437.0
2015-08-19 15:50:00,38.52,38.54,38.4,38.4,187236.0,35.5843,35.6028,35.4735,35.4735,187236.0
2015-08-20 09:30:00,38.01,38.23,38.01,38.11,51371.0,35.1132,35.3164,35.1132,35.2056,51371.0
2015-08-20 09:40:00,38.12,38.26,38.09,38.25,64892.0,35.2148,35.3441,35.1871,35.3349,64892.0
2015-08-20 09:50:00,38.26,38.31,38.22,38.24,33831.0,35.3441,35.3903,35.3072,35.3257,33831.0
2015-08-20 10:00:00,38.24,38.26,38.09,38.18,35362.0,35.3257,35.3441,35.1871,35.2702,35362.0
2015-08-20 10:10:00,38.18,38.3,38.15,38.15,39215.0,35.2702,35.3811,35.2425,35.2425,39215.0
2015-08-20 10:20:00,38.13,38.13,38.03,38.08,40252.0,35.224,35.224,35.1317,35.1779,40252.0
2015-08-20 10:30:00,38.08,38.14,38.02,38.14,25774.0,35.1779,35.2333,35.1224,35.2333,25774.0
2015-08-20 10:40:00,38.13,38.2,38.08,38.2,31349.0,35.224,35.2887,35.1779,35.2887,31349.0
2015-08-20 10:50:00,38.2,38.25,38.16,38.16,37611.0,35.2887,35.3349,35.2518,35.2518,37611.0
2015-08-20 11:00:00,38.16,38.2,38.07,38.08,28068.0,35.2518,35.2887,35.1686,35.1779,28068.0
2015-08-20 11:10:00,38.07,38.09,37.99,38.0,22021.0,35.1686,35.1871,35.0947,35.104,22021.0
2015-08-20 11:20:00,38.0,38.22,37.99,38.13,42253.0,35.104,35.3072,35.0947,35.224,42253.0
2015-08-20 11:30:00,38.11,38.15,38.05,38.12,79525.0,35.2056,35.2425,35.1501,35.2148,79525.0
2015-08-20 11:40:00,38.12,38.12,38.05,38.08,36745.0,35.2148,35.2148,35.1501,35.1779,36745.0
2015-08-20 11:50:00,38.07,38.16,38.02,38.15,33775.0,35.1686,35.2518,35.1224,35.2425,33775.0
2015-08-20 12:00:00,38.15,38.16,38.06,38.12,13516.0,35.2425,35.2518,35.1594,35.2148,13516.0
2015-08-20 12:10:00,38.11,38.11,37.98,38.05,19988.0,35.2056,35.2056,35.0855,35.1501,19988.0
2015-08-20 12:20:00,38.06,38.06,37.92,37.97,14500.0,35.1594,35.1594,35.0301,35.0762,14500.0
2015-08-20 12:30:00,37.97,38.02,37.95,37.98,19305.0,35.0762,35.1224,35.0578,35.0855,19305.0
2015-08-20 12:40:00,37.97,37.98,37.86,37.91,23000.0,35.0762,35.0855,34.9746,35.0208,23000.0
2015-08-20 12:50:00,37.9,37.9,37.78,37.82,24753.0,35.0116,35.0116,34.9007,34.9377,24753.0
2015-08-20 13:00:00,37.82,37.86,37.77,37.79,26619.0,34.9377,34.9746,34.8915,34.91,26619.0
2015-08-20 13:10:00,37.79,37.89,37.78,37.88,18874.0,34.91,35.0023,34.9007,34.9931,18874.0
2015-08-20 13:20:00,37.89,37.98,37.88,37.93,26093.0,35.0023,35.0855,34.9931,35.0393,26093.0
2015-08-20 13:30:00,37.93,37.97,37.89,37.9,18643.0,35.0393,35.0762,35.0023,35.0116,18643.0
2015-08-20 13:40:00,37.89,37.95,37.85,37.95,26584.0,35.0023,35.0578,34.9654,35.0578,26584.0
2015-08-20 13:50:00,37.96,37.98,37.93,37.94,13936.0,35.067,35.0855,35.0393,35.0485,13936.0
2015-08-20 14:00:00,37.93,37.93,37.82,37.82,21991.0,35.0393,35.0393,34.9377,34.9377,21991.0
2015-08-20 14:10:00,37.82,37.85,37.76,37.79,43648.0,34.9377,34.9654,34.8822,34.91,43648.0
2015-08-20 14:20:00,37.79,37.83,37.76,37.76,24196.0,34.91,34.9469,34.8822,34.8822,24196.0
2015-08-20 14:30:00,37.77,37.78,37.68,37.69,53854.0,34.8915,34.9007,34.8083,34.8176,53854.0
2015-08-20 14:40:00,37.7,37.7,37.64,37.64,29744.0,34.8268,34.8268,34.7714,34.7714,29744.0
2015-08-20 14:50:00,37.64,37.72,37.64,37.67,28966.0,34.7714,34.8453,34.7714,34.7991,28966.0
2015-08-20 15:00:00,37.66,37.72,37.64,37.72,38784.0,34.7899,34.8453,34.7714,34.8453,38784.0
2015-08-20 15:10:00,37.72,37.76,37.67,37.69,80123.0,34.8453,34.8822,34.7991,34.8176,80123.0
2015-08-20 15:20:00,37.69,37.74,37.66,37.71,56339.0,34.8176,34.8638,34.7899,34.8361,56339.0
2015-08-20 15:30:00,37.7,37.78,37.7,37.71,71266.0,34.8268,34.9007,34.8268,34.8361,71266.0
2015-08-20 15:40:00,37.71,37.72,37.63,37.64,95137.0,34.8361,34.8453,34.7622,34.7714,95137.0
2015-08-20 15:50:00,37.64,37.64,37.5,37.53,182820.0,34.7714,34.7714,34.6421,34.6698,182820.0
2015-08-21 09:30:00,37.13,37.44,37.0,37.44,114043.0,34.3003,34.5866,34.1802,34.5866,114043.0
2015-08-21 09:40:00,37.48,37.49,37.31,37.38,52717.0,34.6236,34.6328,34.4665,34.5312,52717.0
2015-08-21 09:50:00,37.38,37.39,37.27,37.29,47595.0,34.5312,34.5404,34.4296,34.4481,47595.0
2015-08-21 10:00:00,37.28,37.5,37.27,37.41,57717.0,34.4388,34.6421,34.4296,34.5589,57717.0
2015-08-21 10:10:00,37.42,37.42,37.27,37.3,30219.0,34.5682,34.5682,34.4296,34.4573,30219.0
2015-08-21 10:20:00,37.27,37.35,37.16,37.17,36634.0,34.4296,34.5035,34.328,34.3372,36634.0
2015-08-21 10:30:00,37.15,37.21,36.98,37.02,72538.0,34.3187,34.3742,34.1617,34.1986,72538.0
2015-08-21 10:40:00,37.02,37.03,36.89,36.91,101427.0,34.1986,34.2079,34.0786,34.097,101427.0
2015-08-21 10:50:00,36.91,36.95,36.84,36.9,54556.0,34.097,34.134,34.0324,34.0878,54556.0
2015-08-21 11:00:00,36.91,36.92,36.78,36.83,45761.0,34.097,34.1063,33.9769,34.0231,45761.0
2015-08-21 11:10:00,36.83,36.83,36.66,36.82,50346.0,34.0231,34.0231,33.8661,34.0139,50346.0
2015-08-21 11:20:00,36.82,36.84,36.73,36.81,34644.0,34.0139,34.0324,33.9307,34.0046,34644.0
2015-08-21 11:30:00,36.82,36.82,36.63,36.64,51061.0,34.0139,34.0139,33.8384,33.8476,51061.0
2015-08-21 11:40:00,36.63,36.73,36.59,36.71,103940.0,33.8384,33.9307,33.8014,33.9123,103940.0
2015-08-21 11:50:00,36.72,36.81,36.64,36.8,49693.0,33.9215,34.0046,33.8476,33.9954,49693.0
2015-08-21 12:00:00,36.79,36.91,36.75,36.9,80942.0,33.9862,34.097,33.9492,34.0878,80942.0
2015-08-21 12:10:00,36.89,36.95,36.71,36.77,77781.0,34.0786,34.134,33.9123,33.9677,77781.0
2015-08-21 12:20:00,36.76,36.79,36.68,36.7,44001.0,33.9585,33.9862,33.8846,33.903,44001.0
2015-08-21 12:30:00,36.71,36.81,36.7,36.76,56406.0,33.9123,34.0046,33.903,33.9585,56406.0
2015-08-21 12:40:00,36.75,36.75,36.61,36.64,62534.0,33.9492,33.9492,33.8199,33.8476,62534.0
2015-08-21 12:50:00,36.65,36.67,36.51,36.52,66660.0,33.8568,33.8753,33.7275,33.7367,66660.0
2015-08-21 13:00:00,36.51,36.58,36.47,36.52,51453.0,33.7275,33.7922,33.6906,33.7367,51453.0
2015-08-21 13:10:00,36.52,36.56,36.48,36.51,66279.0,33.7367,33.7737,33.6998,33.7275,66279.0
2015-08-21 13:20:00,36.51,36.63,36.5,36.62,59423.0,33.7275,33.8384,33.7183,33.8291,59423.0
2015-08-21 13:30:00,36.62,36.67,36.54,36.67,72352.0,33.8291,33.8753,33.7552,33.8753,72352.0
2015-08-21 13:40:00,36.65,36.7,36.56,36.58,104625.0,33.8568,33.903,33.7737,33.7922,104625.0
2015-08-21 13:50:00,36.57,36.77,36.51,36.75,91422.0,33.7829,33.9677,33.7275,33.9492,91422.0
2015-08-21 14:00:00,36.75,36.81,36.7,36.73,40856.0,33.9492,34.0046,33.903,33.9307,40856.0
2015-08-21 14:10:00,36.71,36.75,36.63,36.66,51488.0,33.9123,33.9492,33.8384,33.8661,51488.0
2015-08-21 14:20:00,36.66,36.69,36.58,36.64,45828.0,33.8661,33.8938,33.7922,33.8476,45828.0
2015-08-21 14:30:00,36.64,36.71,36.49,36.52,49088.0,33.8476,33.9123,33.709,33.7367,49088.0
2015-08-21 14:40:00,36.52,36.53,36.39,36.4,47842.0,33.7367,33.746,33.6167,33.6259,47842.0
2015-08-21 14:50:00,36.4,36.46,36.35,36.4,81841.0,33.6259,33.6813,33.5797,33.6259,81841.0
2015-08-21 15:00:00,36.4,36.46,36.32,36.33,79013.0,33.6259,33.6813,33.552,33.5612,79013.0
2015-08-21 15:10:00,36.33,36.36,36.17,36.36,120107.0,33.5612,33.5889,33.4134,33.5889,120107.0
2015-08-21 15:20:00,36.35,36.36,36.26,36.3,142830.0,33.5797,33.5889,33.4966,33.5335,142830.0
2015-08-21 15:30:00,36.3,36.31,36.18,36.29,184300.0,33.5335,33.5428,33.4227,33.5243,184300.0
2015-08-21 15:40:00,36.29,36.42,36.29,36.42,223022.0,33.5243,33.6444,33.5243,33.6444,223022.0
2015-08-21 15:50:00,36.42,36.52,36.24,36.24,564567.0,33.6444,33.7367,33.4781,33.4781,564567.0
2015-08-24 09:30:00,33.87,34.8,33.57,34.62,128195.0,31.2887,32.1478,31.0116,31.9816,128195.0
2015-08-24 09:40:00,34.55,35.45,34.49,34.61,99470.0,31.9169,32.7483,31.8615,31.9723,99470.0
2015-08-24 09:50:00,34.57,34.76,34.13,34.52,55457.0,31.9354,32.1109,31.5289,31.8892,55457.0
2015-08-24 10:00:00,34.52,35.29,34.46,35.24,119582.0,31.8892,32.6005,31.8337,32.5543,119582.0
2015-08-24 10:10:00,35.21,35.54,35.14,35.41,120392.0,32.5266,32.8314,32.4619,32.7113,120392.0
2015-08-24 10:20:00,35.4,35.7,35.32,35.34,90269.0,32.7021,32.9792,32.6282,32.6467,90269.0
2015-08-24 10:30:00,35.33,35.62,34.98,35.5,116294.0,32.6374,32.9053,32.3141,32.7945,116294.0
2015-08-24 10:40:00,35.49,35.6,35.22,35.55,83471.0,32.7852,32.8869,32.5358,32.8407,83471.0
2015-08-24 10:50:00,35.53,35.68,35.41,35.55,65621.0,32.8222,32.9608,32.7113,32.8407,65621.0
2015-08-24 11:00:00,35.56,35.6,35.32,35.41,89246.0,32.8499,32.8869,32.6282,32.7113,89246.0
2015-08-24 11:10:00,35.41,35.43,35.26,35.41,71572.0,32.7113,32.7298,32.5728,32.7113,71572.0
2015-08-24 11:20:00,35.38,35.39,35.23,35.3,63222.0,32.6836,32.6929,32.5451,32.6097,63222.0
2015-08-24 11:30:00,35.29,35.51,35.24,35.49,55046.0,32.6005,32.8037,32.5543,32.7852,55046.0
2015-08-24 11:40:00,35.5,35.58,35.4,35.57,66240.0,32.7945,32.8684,32.7021,32.8592,66240.0
2015-08-24 11:50:00,35.57,35.9,35.57,35.85,57445.0,32.8592,33.164,32.8592,33.1178,57445.0
2015-08-24 12:00:00,35.85,35.89,35.55,35.8,55779.0,33.1178,33.1548,32.8407,33.0716,55779.0
2015-08-24 12:10:00,35.79,35.95,35.75,35.85,44896.0,33.0624,33.2102,33.0254,33.1178,44896.0
2015-08-24 12:20:00,35.85,35.98,35.8,35.9,55474.0,33.1178,33.2379,33.0716,33.164,55474.0
2015-08-24 12:30:00,35.9,35.94,35.77,35.9,76672.0,33.164,33.201,33.0439,33.164,76672.0
2015-08-24 12:40:00,35.89,36.01,35.79,35.79,77024.0,33.1548,33.2656,33.0624,33.0624,77024.0
2015-08-24 12:50:00,35.8,35.96,35.75,35.9,43002.0,33.0716,33.2194,33.0254,33.164,43002.0
2015-08-24 13:00:00,35.9,35.97,35.89,35.95,32587.0,33.164,33.2287,33.1548,33.2102,32587.0
2015-08-24 13:10:00,35.95,35.99,35.79,35.86,41462.0,33.2102,33.2471,33.0624,33.127,41462.0
2015-08-24 13:20:00,35.86,35.86,35.53,35.62,38465.0,33.127,33.127,32.8222,32.9053,38465.0
2015-08-24 13:30:00,35.61,35.61,35.32,35.35,47768.0,32.8961,32.8961,32.6282,32.6559,47768.0
2015-08-24 13:40:00,35.35,35.52,35.34,35.5,40066.0,32.6559,32.813,32.6467,32.7945,40066.0
2015-08-24 13:50:00,35.5,35.51,35.21,35.21,53411.0,32.7945,32.8037,32.5266,32.5266,53411.0
2015-08-24 14:00:00,35.22,35.26,35.12,35.14,33528.0,32.5358,32.5728,32.4434,32.4619,33528.0
2015-08-24 14:10:00,35.13,35.19,34.96,35.17,65438.0,32.4527,32.5081,32.2956,32.4896,65438.0
2015-08-24 14:20:00,35.19,35.24,35.13,35.16,55031.0,32.5081,32.5543,32.4527,32.4804,55031.0
2015-08-24 14:30:00,35.17,35.32,35.13,35.25,61381.0,32.4896,32.6282,32.4527,32.5635,61381.0
2015-08-24 14:40:00,35.24,35.24,34.88,34.95,46752.0,32.5543,32.5543,32.2217,32.2864,46752.0
2015-08-24 14:50:00,34.98,35.0,34.54,34.59,78804.0,32.3141,32.3326,31.9076,31.9538,78804.0
2015-08-24 15:00:00,34.58,34.93,34.45,34.92,114131.0,31.9446,32.2679,31.8245,32.2587,114131.0
2015-08-24 15:10:00,34.9,34.91,34.55,34.57,86815.0,32.2402,32.2495,31.9169,31.9354,86815.0
2015-08-24 15:20:00,34.57,34.64,34.38,34.43,148762.0,31.9354,32.0,31.7598,31.806,148762.0
2015-08-24 15:30:00,34.44,35.27,34.44,35.12,260080.0,31.8153,32.582,31.8153,32.4434,260080.0
2015-08-24 15:40:00,35.09,35.35,34.91,34.96,304790.0,32.4157,32.6559,32.2495,32.2956,304790.0
2015-08-24 15:50:00,34.97,35.15,34.67,34.69,456862.0,32.3049,32.4712,32.0277,32.0462,456862.0
2015-08-25 09:30:00,35.68,35.94,35.55,35.82,178274.0,32.9608,33.201,32.8407,33.0901,178274.0
2015-08-25 09:40:00,35.79,36.17,35.79,35.93,178256.0,33.0624,33.4134,33.0624,33.1917,178256.0
2015-08-25 09:50:00,35.91,36.02,35.79,35.93,68446.0,33.1732,33.2749,33.0624,33.1917,68446.0
2015-08-25 10:00:00,35.93,35.94,35.71,35.83,76963.0,33.1917,33.201,32.9885,33.0993,76963.0
2015-08-25 10:10:00,35.83,35.98,35.76,35.84,66445.0,33.0993,33.2379,33.0347,33.1086,66445.0
2015-08-25 10:20:00,35.86,35.91,35.69,35.77,82462.0,33.127,33.1732,32.97,33.0439,82462.0
2015-08-25 10:30:00,35.79,35.79,35.69,35.76,93368.0,33.0624,33.0624,32.97,33.0347,93368.0
2015-08-25 10:40:00,35.77,35.84,35.72,35.8,66053.0,33.0439,33.1086,32.9977,33.0716,66053.0
2015-08-25 10:50:00,35.79,35.83,35.72,35.81,61309.0,33.0624,33.0993,32.9977,33.0809,61309.0
2015-08-25 11:00:00,35.81,35.95,35.81,35.95,35677.0,33.0809,33.2102,33.0809,33.2102,35677.0
2015-08-25 11:10:00,35.96,36.06,35.96,36.04,38878.0,33.2194,33.3118,33.2194,33.2933,38878.0
2015-08-25 11:20:00,36.04,36.12,35.97,36.04,61410.0,33.2933,33.3672,33.2287,33.2933,61410.0
2015-08-25 11:30:00,36.05,36.1,35.92,35.95,76781.0,33.3026,33.3488,33.1825,33.2102,76781.0
2015-08-25 11:40:00,35.94,35.96,35.84,35.9,32577.0,33.201,33.2194,33.1086,33.164,32577.0
2015-08-25 11:50:00,35.9,35.91,35.78,35.79,31486.0,33.164,33.1732,33.0531,33.0624,31486.0
2015-08-25 12:00:00,35.79,35.81,35.72,35.77,25154.0,33.0624,33.0809,32.9977,33.0439,25154.0
2015-08-25 12:10:00,35.76,35.81,35.74,35.79,61802.0,33.0347,33.0809,33.0162,33.0624,61802.0
2015-08-25 12:20:00,35.79,35.84,35.78,35.81,65798.0,33.0624,33.1086,33.0531,33.0809,65798.0
2015-08-25 12:30:00,35.8,35.86,35.71,35.72,26358.0,33.0716,33.127,32.9885,32.9977,26358.0
2015-08-25 12:40:00,35.72,35.75,35.63,35.65,21881.0,32.9977,33.0254,32.9146,32.9331,21881.0
2015-08-25 12:50:00,35.66,35.7,35.54,35.55,43806.0,32.9423,32.9792,32.8314,32.8407,43806.0
2015-08-25 13:00:00,35.55,35.67,35.49,35.61,45216.0,32.8407,32.9515,32.7852,32.8961,45216.0
2015-08-25 13:10:00,35.62,35.63,35.55,35.56,45697.0,32.9053,32.9146,32.8407,32.8499,45697.0
2015-08-25 13:20:00,35.57,35.61,35.31,35.34,74797.0,32.8592,32.8961,32.619,32.6467,74797.0
2015-08-25 13:30:00,35.33,35.45,35.29,35.42,44449.0,32.6374,32.7483,32.6005,32.7206,44449.0
2015-08-25 13:40:00,35.4,35.4,35.27,35.34,19975.0,32.7021,32.7021,32.582,32.6467,19975.0
2015-08-25 13:50:00,35.33,35.48,35.3,35.43,58085.0,32.6374,32.776,32.6097,32.7298,58085.0
2015-08-25 14:00:00,35.43,35.45,35.33,35.35,65843.0,32.7298,32.7483,32.6374,32.6559,65843.0
2015-08-25 14:10:00,35.35,35.4,35.32,35.39,48654.0,32.6559,32.7021,32.6282,32.6929,48654.0
2015-08-25 14:20:00,35.38,35.48,35.34,35.38,33755.0,32.6836,32.776,32.6467,32.6836,33755.0
2015-08-25 14:30:00,35.38,35.42,35.32,35.37,45327.0,32.6836,32.7206,32.6282,32.6744,45327.0
2015-08-25 14:40:00,35.37,35.44,35.31,35.44,38472.0,32.6744,32.7391,32.619,32.7391,38472.0
2015-08-25 14:50:00,35.45,35.52,35.42,35.46,54514.0,32.7483,32.813,32.7206,32.7575,54514.0
2015-08-25 15:00:00,35.46,35.5,35.33,35.35,80635.0,32.7575,32.7945,32.6374,32.6559,80635.0
2015-08-25 15:10:00,35.35,35.36,35.12,35.16,116860.0,32.6559,32.6652,32.4434,32.4804,116860.0
2015-08-25 15:20:00,35.16,35.17,34.95,35.02,109488.0,32.4804,32.4896,32.2864,32.3511,109488.0
2015-08-25 15:30:00,35.0,35.04,34.72,34.76,259411.0,32.3326,32.3695,32.0739,32.1109,259411.0
2015-08-25 15:40:00,34.74,34.88,34.45,34.55,274510.0,32.0924,32.2217,31.8245,31.9169,274510.0
2015-08-25 15:50:00,34.56,34.77,34.3,34.35,516650.0,31.9261,32.1201,31.6859,31.7321,516650.0
2015-08-26 09:30:00,35.36,35.36,34.79,34.89,70561.0,32.6652,32.6652,32.1386,32.231,70561.0
2015-08-26 09:40:00,34.91,34.94,34.7,34.9,44609.0,32.2495,32.2772,32.0555,32.2402,44609.0
2015-08-26 09:50:00,34.92,34.95,34.76,34.82,57655.0,32.2587,32.2864,32.1109,32.1663,57655.0
2015-08-26 10:00:00,34.83,34.97,34.78,34.92,49418.0,32.1755,32.3049,32.1294,32.2587,49418.0
2015-08-26 10:10:00,34.91,34.98,34.6,34.63,60733.0,32.2495,32.3141,31.9631,31.9908,60733.0
2015-08-26 10:20:00,34.62,34.88,34.58,34.86,45494.0,31.9816,32.2217,31.9446,32.2033,45494.0
2015-08-26 10:30:00,34.87,35.01,34.77,34.91,60060.0,32.2125,32.3418,32.1201,32.2495,60060.0
2015-08-26 10:40:00,34.89,34.89,34.72,34.78,26492.0,32.231,32.231,32.0739,32.1294,26492.0
2015-08-26 10:50:00,34.81,34.94,34.76,34.77,23858.0,32.1571,32.2772,32.1109,32.1201,23858.0
2015-08-26 11:00:00,34.77,34.82,34.7,34.74,31017.0,32.1201,32.1663,32.0555,32.0924,31017.0
2015-08-26 11:10:00,34.74,34.83,34.62,34.8,26036.0,32.0924,32.1755,31.9816,32.1478,26036.0
2015-08-26 11:20:00,34.8,34.85,34.74,34.74,24753.0,32.1478,32.194,32.0924,32.0924,24753.0
2015-08-26 11:30:00,34.75,34.81,34.57,34.59,33131.0,32.1016,32.1571,31.9354,31.9538,33131.0
2015-08-26 11:40:00,34.59,34.72,34.56,34.71,26876.0,31.9538,32.0739,31.9261,32.0647,26876.0
2015-08-26 11:50:00,34.7,34.75,34.66,34.7,29578.0,32.0555,32.1016,32.0185,32.0555,29578.0
2015-08-26 12:00:00,34.7,34.71,34.6,34.68,30518.0,32.0555,32.0647,31.9631,32.037,30518.0
2015-08-26 12:10:00,34.69,34.72,34.63,34.71,20202.0,32.0462,32.0739,31.9908,32.0647,20202.0
2015-08-26 12:20:00,34.72,34.73,34.54,34.55,171790.0,32.0739,32.0832,31.9076,31.9169,171790.0
2015-08-26 12:30:00,34.55,34.56,34.47,34.5,24906.0,31.9169,31.9261,31.843,31.8707,24906.0
2015-08-26 12:40:00,34.5,34.61,34.48,34.58,49860.0,31.8707,31.9723,31.8522,31.9446,49860.0
2015-08-26 12:50:00,34.57,34.67,34.52,34.67,73426.0,31.9354,32.0277,31.8892,32.0277,73426.0
2015-08-26 13:00:00,34.68,34.77,34.62,34.69,77160.0,32.037,32.1201,31.9816,32.0462,77160.0
2015-08-26 13:10:00,34.69,34.77,34.67,34.73,49609.0,32.0462,32.1201,32.0277,32.0832,49609.0
2015-08-26 13:20:00,34.73,34.93,34.73,34.92,33196.0,32.0832,32.2679,32.0832,32.2587,33196.0
2015-08-26 13:30:00,34.91,35.02,34.85,35.02,30855.0,32.2495,32.3511,32.194,32.3511,30855.0
2015-08-26 13:40:00,35.01,35.02,34.86,34.89,22797.0,32.3418,32.3511,32.2033,32.231,22797.0
2015-08-26 13:50:00,34.89,35.03,34.88,35.0,26574.0,32.231,32.3603,32.2217,32.3326,26574.0
2015-08-26 14:00:00,35.01,35.02,34.9,34.99,32129.0,32.3418,32.3511,32.2402,32.3234,32129.0
2015-08-26 14:10:00,35.0,35.02,34.77,34.79,48586.0,32.3326,32.3511,32.1201,32.1386,48586.0
2015-08-26 14:20:00,34.79,34.85,34.78,34.82,41687.0,32.1386,32.194,32.1294,32.1663,41687.0
2015-08-26 14:30:00,34.82,34.99,34.76,34.96,43636.0,32.1663,32.3234,32.1109,32.2956,43636.0
2015-08-26 14:40:00,34.97,35.15,34.96,35.0,74283.0,32.3049,32.4712,32.2956,32.3326,74283.0
2015-08-26 14:50:00,35.02,35.12,34.98,35.11,51008.0,32.3511,32.4434,32.3141,32.4342,51008.0
2015-08-26 15:00:00,35.11,35.27,35.03,35.26,80356.0,32.4342,32.582,32.3603,32.5728,80356.0
2015-08-26 15:10:00,35.26,35.43,35.25,35.4,157026.0,32.5728,32.7298,32.5635,32.7021,157026.0
2015-08-26 15:20:00,35.41,35.5,35.34,35.4,237535.0,32.7113,32.7945,32.6467,32.7021,237535.0
2015-08-26 15:30:00,35.41,35.54,35.38,35.43,158944.0,32.7113,32.8314,32.6836,32.7298,158944.0
2015-08-26 15:40:00,35.44,35.7,35.43,35.58,186353.0,32.7391,32.9792,32.7298,32.8684,186353.0
2015-08-26 15:50:00,35.57,35.69,35.55,35.65,386700.0,32.8592,32.97,32.8407,32.9331,386700.0
2015-08-27 09:30:00,36.17,36.18,35.99,36.16,48245.0,33.4134,33.4227,33.2471,33.4042,48245.0
2015-08-27 09:40:00,36.19,36.29,35.99,35.99,51308.0,33.4319,33.5243,33.2471,33.2471,51308.0
2015-08-27 09:50:00,36.0,36.05,35.92,36.0,86816.0,33.2564,33.3026,33.1825,33.2564,86816.0
2015-08-27 10:00:00,36.0,36.12,35.98,36.12,51562.0,33.2564,33.3672,33.2379,33.3672,51562.0
2015-08-27 10:10:00,36.14,36.25,36.12,36.22,34903.0,33.3857,33.4873,33.3672,33.4596,34903.0
2015-08-27 10:20:00,36.2,36.33,36.15,36.3,49569.0,33.4411,33.5612,33.3949,33.5335,49569.0
2015-08-27 10:30:00,36.31,36.32,36.18,36.25,38384.0,33.5428,33.552,33.4227,33.4873,38384.0
2015-08-27 10:40:00,36.24,36.33,36.19,36.32,23029.0,33.4781,33.5612,33.4319,33.552,23029.0
2015-08-27 10:50:00,36.32,36.32,36.25,36.3,22005.0,33.552,33.552,33.4873,33.5335,22005.0
2015-08-27 11:00:00,36.3,36.37,36.27,36.34,50632.0,33.5335,33.5982,33.5058,33.5705,50632.0
2015-08-27 11:10:00,36.33,36.35,36.23,36.25,26119.0,33.5612,33.5797,33.4689,33.4873,26119.0
2015-08-27 11:20:00,36.25,36.29,36.22,36.26,34805.0,33.4873,33.5243,33.4596,33.4966,34805.0
2015-08-27 11:30:00,36.27,36.31,36.2,36.2,24555.0,33.5058,33.5428,33.4411,33.4411,24555.0
2015-08-27 11:40:00,36.2,36.28,36.15,36.28,20592.0,33.4411,33.515,33.3949,33.515,20592.0
2015-08-27 11:50:00,36.28,36.3,36.23,36.27,21863.0,33.515,33.5335,33.4689,33.5058,21863.0
2015-08-27 12:00:00,36.27,36.48,36.26,36.42,31399.0,33.5058,33.6998,33.4966,33.6444,31399.0
2015-08-27 12:10:00,36.42,36.42,36.38,36.4,26733.0,33.6444,33.6444,33.6074,33.6259,26733.0
2015-08-27 12:20:00,36.4,36.42,36.37,36.41,19380.0,33.6259,33.6444,33.5982,33.6351,19380.0
2015-08-27 12:30:00,36.42,36.44,36.36,36.42,38324.0,33.6444,33.6628,33.5889,33.6444,38324.0
2015-08-27 12:40:00,36.42,36.44,36.34,36.43,32752.0,33.6444,33.6628,33.5705,33.6536,32752.0
2015-08-27 12:50:00,36.44,36.54,36.43,36.54,33058.0,33.6628,33.7552,33.6536,33.7552,33058.0
2015-08-27 13:00:00,36.54,36.57,36.49,36.56,33894.0,33.7552,33.7829,33.709,33.7737,33894.0
2015-08-27 13:10:00,36.55,36.61,36.55,36.56,19986.0,33.7645,33.8199,33.7645,33.7737,19986.0
2015-08-27 13:20:00,36.56,36.57,36.49,36.55,35043.0,33.7737,33.7829,33.709,33.7645,35043.0
2015-08-27 13:30:00,36.55,36.57,36.42,36.43,28817.0,33.7645,33.7829,33.6444,33.6536,28817.0
2015-08-27 13:40:00,36.44,36.47,36.39,36.43,60381.0,33.6628,33.6906,33.6167,33.6536,60381.0
2015-08-27 13:50:00,36.44,36.54,36.42,36.54,27848.0,33.6628,33.7552,33.6444,33.7552,27848.0
2015-08-27 14:00:00,36.54,36.55,36.49,36.49,21914.0,33.7552,33.7645,33.709,33.709,21914.0
2015-08-27 14:10:00,36.48,36.53,36.34,36.37,29269.0,33.6998,33.746,33.5705,33.5982,29269.0
2015-08-27 14:20:00,36.37,36.41,36.21,36.25,27385.0,33.5982,33.6351,33.4504,33.4873,27385.0
2015-08-27 14:30:00,36.24,36.36,36.21,36.36,32622.0,33.4781,33.5889,33.4504,33.5889,32622.0
2015-08-27 14:40:00,36.36,36.36,36.17,36.17,34530.0,33.5889,33.5889,33.4134,33.4134,34530.0
2015-08-27 14:50:00,36.18,36.25,36.03,36.05,69829.0,33.4227,33.4873,33.2841,33.3026,69829.0
2015-08-27 15:00:00,36.04,36.14,35.89,36.06,125246.0,33.2933,33.3857,33.1548,33.3118,125246.0
2015-08-27 15:10:00,36.06,36.2,36.04,36.17,126276.0,33.3118,33.4411,33.2933,33.4134,126276.0
2015-08-27 15:20:00,36.15,36.37,36.09,36.36,94529.0,33.3949,33.5982,33.3395,33.5889,94529.0
2015-08-27 15:30:00,36.35,36.5,36.28,36.38,112046.0,33.5797,33.7183,33.515,33.6074,112046.0
2015-08-27 15:40:00,36.38,36.58,36.29,36.55,172013.0,33.6074,33.7922,33.5243,33.7645,172013.0
2015-08-27 15:50:00,36.56,36.66,36.5,36.65,252689.0,33.7737,33.8661,33.7183,33.8568,252689.0
2015-08-28 09:30:00,36.45,36.63,36.43,36.54,28034.0,33.6721,33.8384,33.6536,33.7552,28034.0
2015-08-28 09:40:00,36.54,36.61,36.44,36.45,31544.0,33.7552,33.8199,33.6628,33.6721,31544.0
2015-08-28 09:50:00,36.44,36.57,36.41,36.56,17596.0,33.6628,33.7829,33.6351,33.7737,17596.0
2015-08-28 10:00:00,36.52,36.57,36.43,36.48,22143.0,33.7367,33.7829,33.6536,33.6998,22143.0
2015-08-28 10:10:00,36.5,36.56,36.45,36.5,22497.0,33.7183,33.7737,33.6721,33.7183,22497.0
2015-08-28 10:20:00,36.51,36.53,36.42,36.49,20669.0,33.7275,33.746,33.6444,33.709,20669.0
2015-08-28 10:30:00,36.51,36.56,36.48,36.5,25480.0,33.7275,33.7737,33.6998,33.7183,25480.0
2015-08-28 10:40:00,36.5,36.56,36.45,36.5,22607.0,33.7183,33.7737,33.6721,33.7183,22607.0
2015-08-28 10:50:00,36.5,36.57,36.49,36.51,14175.0,33.7183,33.7829,33.709,33.7275,14175.0
2015-08-28 11:00:00,36.5,36.57,36.5,36.53,18711.0,33.7183,33.7829,33.7183,33.746,18711.0
2015-08-28 11:10:00,36.53,36.61,36.53,36.61,17001.0,33.746,33.8199,33.746,33.8199,17001.0
2015-08-28 11:20:00,36.61,36.66,36.61,36.63,18394.0,33.8199,33.8661,33.8199,33.8384,18394.0
2015-08-28 11:30:00,36.63,36.66,36.59,36.63,52982.0,33.8384,33.8661,33.8014,33.8384,52982.0
2015-08-28 11:40:00,36.63,36.63,36.48,36.49,32774.0,33.8384,33.8384,33.6998,33.709,32774.0
2015-08-28 11:50:00,36.5,36.56,36.41,36.44,14660.0,33.7183,33.7737,33.6351,33.6628,14660.0
2015-08-28 12:00:00,36.44,36.47,36.39,36.39,14913.0,33.6628,33.6906,33.6167,33.6167,14913.0
2015-08-28 12:10:00,36.39,36.48,36.36,36.43,12559.0,33.6167,33.6998,33.5889,33.6536,12559.0
2015-08-28 12:20:00,36.43,36.43,36.37,36.4,20324.0,33.6536,33.6536,33.5982,33.6259,20324.0
2015-08-28 12:30:00,36.4,36.46,36.4,36.41,16592.0,33.6259,33.6813,33.6259,33.6351,16592.0
2015-08-28 12:40:00,36.42,36.44,36.37,36.43,20022.0,33.6444,33.6628,33.5982,33.6536,20022.0
2015-08-28 12:50:00,36.42,36.43,36.36,36.38,15006.0,33.6444,33.6536,33.5889,33.6074,15006.0
2015-08-28 13:00:00,36.38,36.38,36.32,36.34,16904.0,33.6074,33.6074,33.552,33.5705,16904.0
2015-08-28 13:10:00,36.35,36.41,36.35,36.4,17580.0,33.5797,33.6351,33.5797,33.6259,17580.0
2015-08-28 13:20:00,36.4,36.41,36.23,36.24,19541.0,33.6259,33.6351,33.4689,33.4781,19541.0
2015-08-28 13:30:00,36.25,36.3,36.17,36.17,24426.0,33.4873,33.5335,33.4134,33.4134,24426.0
2015-08-28 13:40:00,36.17,36.27,36.15,36.25,19799.0,33.4134,33.5058,33.3949,33.4873,19799.0
2015-08-28 13:50:00,36.26,36.28,36.23,36.24,28829.0,33.4966,33.515,33.4689,33.4781,28829.0
2015-08-28 14:00:00,36.23,36.32,36.23,36.27,25721.0,33.4689,33.552,33.4689,33.5058,25721.0
2015-08-28 14:10:00,36.27,36.3,36.2,36.24,23928.0,33.5058,33.5335,33.4411,33.4781,23928.0
2015-08-28 14:20:00,36.24,36.32,36.24,36.32,45734.0,33.4781,33.552,33.4781,33.552,45734.0
2015-08-28 14:30:00,36.33,36.36,36.29,36.36,47786.0,33.5612,33.5889,33.5243,33.5889,47786.0
2015-08-28 14:40:00,36.36,36.5,36.3,36.41,72172.0,33.5889,33.7183,33.5335,33.6351,72172.0
2015-08-28 14:50:00,36.42,36.44,36.36,36.43,14823.0,33.6444,33.6628,33.5889,33.6536,14823.0
2015-08-28 15:00:00,36.44,36.45,36.36,36.42,30508.0,33.6628,33.6721,33.5889,33.6444,30508.0
2015-08-28 15:10:00,36.41,36.43,36.35,36.37,44420.0,33.6351,33.6536,33.5797,33.5982,44420.0
2015-08-28 15:20:00,36.37,36.39,36.29,36.34,43898.0,33.5982,33.6167,33.5243,33.5705,43898.0
2015-08-28 15:30:00,36.34,36.37,36.25,36.28,72164.0,33.5705,33.5982,33.4873,33.515,72164.0
2015-08-28 15:40:00,36.28,36.35,36.22,36.29,86468.0,33.515,33.5797,33.4596,33.5243,86468.0
2015-08-28 15:50:00,36.3,36.53,36.3,36.49,408741.0,33.5335,33.746,33.5335,33.709,408741.0
2015-08-31 09:30:00,36.44,36.45,36.3,36.32,27099.0,33.6628,33.6721,33.5335,33.552,27099.0
2015-08-31 09:40:00,36.32,36.36,36.19,36.2,36730.0,33.552,33.5889,33.4319,33.4411,36730.0
2015-08-31 09:50:00,36.19,36.29,36.11,36.12,32202.0,33.4319,33.5243,33.358,33.3672,32202.0
2015-08-31 10:00:00,36.13,36.13,35.99,36.06,36154.0,33.3765,33.3765,33.2471,33.3118,36154.0
2015-08-31 10:10:00,36.05,36.1,36.01,36.03,59297.0,33.3026,33.3488,33.2656,33.2841,59297.0
2015-08-31 10:20:00,36.04,36.12,36.01,36.1,35714.0,33.2933,33.3672,33.2656,33.3488,35714.0
2015-08-31 10:30:00,36.1,36.2,36.08,36.18,25420.0,33.3488,33.4411,33.3303,33.4227,25420.0
2015-08-31 10:40:00,36.2,36.21,36.12,36.12,20353.0,33.4411,33.4504,33.3672,33.3672,20353.0
2015-08-31 10:50:00,36.13,36.18,36.11,36.12,26768.0,33.3765,33.4227,33.358,33.3672,26768.0
2015-08-31 11:00:00,36.12,36.12,35.95,35.99,46397.0,33.3672,33.3672,33.2102,33.2471,46397.0
2015-08-31 11:10:00,35.99,36.08,35.96,36.01,71454.0,33.2471,33.3303,33.2194,33.2656,71454.0
2015-08-31 11:20:00,36.02,36.12,35.99,36.08,47572.0,33.2749,33.3672,33.2471,33.3303,47572.0
2015-08-31 11:30:00,36.08,36.17,36.04,36.17,42086.0,33.3303,33.4134,33.2933,33.4134,42086.0
2015-08-31 11:40:00,36.17,36.31,36.17,36.23,37615.0,33.4134,33.5428,33.4134,33.4689,37615.0
2015-08-31 11:50:00,36.23,36.23,36.15,36.23,27396.0,33.4689,33.4689,33.3949,33.4689,27396.0
2015-08-31 12:00:00,36.23,36.29,36.23,36.24,22927.0,33.4689,33.5243,33.4689,33.4781,22927.0
2015-08-31 12:10:00,36.23,36.31,36.2,36.3,21666.0,33.4689,33.5428,33.4411,33.5335,21666.0
2015-08-31 12:20:00,36.3,36.41,36.29,36.39,72797.0,33.5335,33.6351,33.5243,33.6167,72797.0
2015-08-31 12:30:00,36.39,36.5,36.38,36.5,60295.0,33.6167,33.7183,33.6074,33.7183,60295.0
2015-08-31 12:40:00,36.49,36.56,36.47,36.5,57578.0,33.709,33.7737,33.6906,33.7183,57578.0
2015-08-31 12:50:00,36.5,36.55,36.47,36.47,58141.0,33.7183,33.7645,33.6906,33.6906,58141.0
2015-08-31 13:00:00,36.47,36.5,36.44,36.48,31546.0,33.6906,33.7183,33.6628,33.6998,31546.0
2015-08-31 13:10:00,36.48,36.53,36.48,36.48,35936.0,33.6998,33.746,33.6998,33.6998,35936.0
2015-08-31 13:20:00,36.48,36.48,36.39,36.42,32466.0,33.6998,33.6998,33.6167,33.6444,32466.0
2015-08-31 13:30:00,36.41,36.42,36.3,36.37,56565.0,33.6351,33.6444,33.5335,33.5982,56565.0
2015-08-31 13:40:00,36.36,36.38,36.3,36.3,47675.0,33.5889,33.6074,33.5335,33.5335,47675.0
2015-08-31 13:50:00,36.3,36.35,36.29,36.33,81925.0,33.5335,33.5797,33.5243,33.5612,81925.0
2015-08-31 14:00:00,36.33,36.42,36.32,36.34,37434.0,33.5612,33.6444,33.552,33.5705,37434.0
2015-08-31 14:10:00,36.34,36.36,36.24,36.29,80615.0,33.5705,33.5889,33.4781,33.5243,80615.0
2015-08-31 14:20:00,36.3,36.34,36.29,36.33,46912.0,33.5335,33.5705,33.5243,33.5612,46912.0
2015-08-31 14:30:00,36.32,36.34,36.28,36.3,46254.0,33.552,33.5705,33.515,33.5335,46254.0
2015-08-31 14:40:00,36.29,36.31,36.19,36.23,106228.0,33.5243,33.5428,33.4319,33.4689,106228.0
2015-08-31 14:50:00,36.23,36.26,36.14,36.24,150331.0,33.4689,33.4966,33.3857,33.4781,150331.0
2015-08-31 15:00:00,36.23,36.35,36.22,36.33,49967.0,33.4689,33.5797,33.4596,33.5612,49967.0
2015-08-31 15:10:00,36.33,36.36,36.27,36.3,78196.0,33.5612,33.5889,33.5058,33.5335,78196.0
2015-08-31 15:20:00,36.29,36.32,36.25,36.27,69347.0,33.5243,33.552,33.4873,33.5058,69347.0
2015-08-31 15:30:00,36.27,36.38,36.27,36.29,80110.0,33.5058,33.6074,33.5058,33.5243,80110.0
2015-08-31 15:40:00,36.29,36.45,36.29,36.4,105751.0,33.5243,33.6721,33.5243,33.6259,105751.0
2015-08-31 15:50:00,36.4,36.43,36.3,36.3,201946.0,33.6259,33.6536,33.5335,33.5335,201946.0
2015-09-01 09:30:00,35.3,35.5,35.26,35.4,65232.0,32.6097,32.7945,32.5728,32.7021,65232.0
2015-09-01 09:40:00,35.42,35.58,35.32,35.46,41695.0,32.7206,32.8684,32.6282,32.7575,41695.0
2015-09-01 09:50:00,35.46,35.53,35.37,35.44,36299.0,32.7575,32.8222,32.6744,32.7391,36299.0
2015-09-01 10:00:00,35.43,35.43,35.17,35.27,47480.0,32.7298,32.7298,32.4896,32.582,47480.0
2015-09-01 10:10:00,35.26,35.3,35.22,35.23,41580.0,32.5728,32.6097,32.5358,32.5451,41580.0
2015-09-01 10:20:00,35.24,35.33,35.16,35.31,78534.0,32.5543,32.6374,32.4804,32.619,78534.0
2015-09-01 10:30:00,35.31,35.38,35.2,35.32,75707.0,32.619,32.6836,32.5173,32.6282,75707.0
2015-09-01 10:40:00,35.31,35.31,35.13,35.16,57524.0,32.619,32.619,32.4527,32.4804,57524.0
2015-09-01 10:50:00,35.16,35.21,35.08,35.21,66718.0,32.4804,32.5266,32.4065,32.5266,66718.0
2015-09-01 11:00:00,35.2,35.25,35.13,35.25,42615.0,32.5173,32.5635,32.4527,32.5635,42615.0
2015-09-01 11:10:00,35.25,35.3,35.19,35.19,86180.0,32.5635,32.6097,32.5081,32.5081,86180.0
2015-09-01 11:20:00,35.19,35.21,35.1,35.11,38095.0,32.5081,32.5266,32.425,32.4342,38095.0
2015-09-01 11:30:00,35.11,35.22,35.1,35.19,40675.0,32.4342,32.5358,32.425,32.5081,40675.0
2015-09-01 11:40:00,35.18,35.18,35.1,35.13,42478.0,32.4989,32.4989,32.425,32.4527,42478.0
2015-09-01 11:50:00,35.12,35.13,35.03,35.03,31755.0,32.4434,32.4527,32.3603,32.3603,31755.0
2015-09-01 12:00:00,35.04,35.06,35.02,35.02,94002.0,32.3695,32.388,32.3511,32.3511,94002.0
2015-09-01 12:10:00,35.01,35.02,34.98,35.0,50458.0,32.3418,32.3511,32.3141,32.3326,50458.0
2015-09-01 12:20:00,35.0,35.0,34.93,34.93,17797.0,32.3326,32.3326,32.2679,32.2679,17797.0
2015-09-01 12:30:00,34.92,34.97,34.89,34.95,20411.0,32.2587,32.3049,32.231,32.2864,20411.0
2015-09-01 12:40:00,34.97,35.01,34.84,34.9,33162.0,32.3049,32.3418,32.1848,32.2402,33162.0
2015-09-01 12:50:00,34.91,34.91,34.83,34.89,34027.0,32.2495,32.2495,32.1755,32.231,34027.0
2015-09-01 13:00:00,34.88,35.0,34.87,34.88,20682.0,32.2217,32.3326,32.2125,32.2217,20682.0
2015-09-01 13:10:00,34.87,34.97,34.84,34.93,49372.0,32.2125,32.3049,32.1848,32.2679,49372.0
2015-09-01 13:20:00,34.92,35.06,34.92,35.04,23382.0,32.2587,32.388,32.2587,32.3695,23382.0
2015-09-01 13:30:00,35.03,35.1,35.01,35.08,51392.0,32.3603,32.425,32.3418,32.4065,51392.0
2015-09-01 13:40:00,35.08,35.17,35.06,35.12,46764.0,32.4065,32.4896,32.388,32.4434,46764.0
2015-09-01 13:50:00,35.12,35.17,35.11,35.16,24627.0,32.4434,32.4896,32.4342,32.4804,24627.0
2015-09-01 14:00:00,35.16,35.16,35.09,35.11,44093.0,32.4804,32.4804,32.4157,32.4342,44093.0
2015-09-01 14:10:00,35.1,35.1,35.04,35.05,55218.0,32.425,32.425,32.3695,32.3788,55218.0
2015-09-01 14:20:00,35.04,35.12,35.02,35.02,48420.0,32.3695,32.4434,32.3511,32.3511,48420.0
2015-09-01 14:30:00,35.02,35.15,35.01,35.14,60027.0,32.3511,32.4712,32.3418,32.4619,60027.0
2015-09-01 14:40:00,35.15,35.16,35.02,35.03,62839.0,32.4712,32.4804,32.3511,32.3603,62839.0
2015-09-01 14:50:00,35.04,35.12,34.98,34.98,87751.0,32.3695,32.4434,32.3141,32.3141,87751.0
2015-09-01 15:00:00,34.99,35.02,34.91,34.98,78730.0,32.3234,32.3511,32.2495,32.3141,78730.0
2015-09-01 15:10:00,34.98,35.01,34.9,34.9,65898.0,32.3141,32.3418,32.2402,32.2402,65898.0
2015-09-01 15:20:00,34.9,34.93,34.78,34.78,122012.0,32.2402,32.2679,32.1294,32.1294,122012.0
2015-09-01 15:30:00,34.78,34.82,34.68,34.7,137721.0,32.1294,32.1663,32.037,32.0555,137721.0
2015-09-01 15:40:00,34.7,34.73,34.57,34.68,192330.0,32.0555,32.0832,31.9354,32.037,192330.0
2015-09-01 15:50:00,34.68,34.86,34.67,34.76,391948.0,32.037,32.2033,32.0277,32.1109,391948.0
2015-09-02 09:30:00,35.33,35.41,35.15,35.25,48007.0,32.6374,32.7113,32.4712,32.5635,48007.0
2015-09-02 09:40:00,35.26,35.29,35.02,35.12,50005.0,32.5728,32.6005,32.3511,32.4434,50005.0
2015-09-02 09:50:00,35.15,35.16,35.02,35.13,46532.0,32.4712,32.4804,32.3511,32.4527,46532.0
2015-09-02 10:00:00,35.13,35.23,35.1,35.17,46737.0,32.4527,32.5451,32.425,32.4896,46737.0
2015-09-02 10:10:00,35.16,35.18,34.99,34.99,51907.0,32.4804,32.4989,32.3234,32.3234,51907.0
2015-09-02 10:20:00,34.99,35.09,34.98,35.0,66179.0,32.3234,32.4157,32.3141,32.3326,66179.0
2015-09-02 10:30:00,34.99,35.01,34.88,34.96,114513.0,32.3234,32.3418,32.2217,32.2956,114513.0
2015-09-02 10:40:00,34.96,35.0,34.92,34.94,89042.0,32.2956,32.3326,32.2587,32.2772,89042.0
2015-09-02 10:50:00,34.95,35.08,34.95,35.07,34719.0,32.2864,32.4065,32.2864,32.3973,34719.0
2015-09-02 11:00:00,35.08,35.13,35.06,35.11,14110.0,32.4065,32.4527,32.388,32.4342,14110.0
2015-09-02 11:10:00,35.12,35.2,35.07,35.18,30209.0,32.4434,32.5173,32.3973,32.4989,30209.0
2015-09-02 11:20:00,35.17,35.25,35.16,35.23,18474.0,32.4896,32.5635,32.4804,32.5451,18474.0
2015-09-02 11:30:00,35.23,35.23,35.1,35.11,21329.0,32.5451,32.5451,32.425,32.4342,21329.0
2015-09-02 11:40:00,35.11,35.12,35.04,35.05,20912.0,32.4342,32.4434,32.3695,32.3788,20912.0
2015-09-02 11:50:00,35.04,35.05,34.97,35.01,21536.0,32.3695,32.3788,32.3049,32.3418,21536.0
2015-09-02 12:00:00,35.02,35.02,34.96,34.98,24003.0,32.3511,32.3511,32.2956,32.3141,24003.0
2015-09-02 12:10:00,34.98,35.02,34.95,34.96,22293.0,32.3141,32.3511,32.2864,32.2956,22293.0
2015-09-02 12:20:00,34.98,35.04,34.97,35.03,19800.0,32.3141,32.3695,32.3049,32.3603,19800.0
2015-09-02 12:30:00,35.04,35.1,35.02,35.09,18801.0,32.3695,32.425,32.3511,32.4157,18801.0
2015-09-02 12:40:00,35.09,35.16,35.06,35.16,23865.0,32.4157,32.4804,32.388,32.4804,23865.0
2015-09-02 12:50:00,35.16,35.21,35.09,35.18,15220.0,32.4804,32.5266,32.4157,32.4989,15220.0
2015-09-02 13:00:00,35.18,35.19,35.1,35.14,14376.0,32.4989,32.5081,32.425,32.4619,14376.0
2015-09-02 13:10:00,35.16,35.19,35.14,35.14,10969.0,32.4804,32.5081,32.4619,32.4619,10969.0
2015-09-02 13:20:00,35.14,35.22,35.14,35.22,13245.0,32.4619,32.5358,32.4619,32.5358,13245.0
2015-09-02 13:30:00,35.22,35.22,35.13,35.14,23044.0,32.5358,32.5358,32.4527,32.4619,23044.0
2015-09-02 13:40:00,35.14,35.18,35.14,35.17,15095.0,32.4619,32.4989,32.4619,32.4896,15095.0
2015-09-02 13:50:00,35.17,35.18,35.13,35.14,19656.0,32.4896,32.4989,32.4527,32.4619,19656.0
2015-09-02 14:00:00,35.15,35.19,35.13,35.16,13949.0,32.4712,32.5081,32.4527,32.4804,13949.0
2015-09-02 14:10:00,35.17,35.24,35.17,35.21,9791.0,32.4896,32.5543,32.4896,32.5266,9791.0
2015-09-02 14:20:00,35.2,35.24,35.19,35.22,21328.0,32.5173,32.5543,32.5081,32.5358,21328.0
2015-09-02 14:30:00,35.23,35.23,35.14,35.15,28252.0,32.5451,32.5451,32.4619,32.4712,28252.0
2015-09-02 14:40:00,35.16,35.18,35.1,35.14,27947.0,32.4804,32.4989,32.425,32.4619,27947.0
2015-09-02 14:50:00,35.15,35.23,35.15,35.23,24362.0,32.4712,32.5451,32.4712,32.5451,24362.0
2015-09-02 15:00:00,35.22,35.27,35.2,35.22,29274.0,32.5358,32.582,32.5173,32.5358,29274.0
2015-09-02 15:10:00,35.22,35.24,35.13,35.2,52148.0,32.5358,32.5543,32.4527,32.5173,52148.0
2015-09-02 15:20:00,35.21,35.27,35.18,35.26,34069.0,32.5266,32.582,32.4989,32.5728,34069.0
2015-09-02 15:30:00,35.27,35.34,35.25,35.3,41903.0,32.582,32.6467,32.5635,32.6097,41903.0
2015-09-02 15:40:00,35.3,35.35,35.28,35.33,94075.0,32.6097,32.6559,32.5913,32.6374,94075.0
2015-09-02 15:50:00,35.34,35.53,35.34,35.52,401656.0,32.6467,32.8222,32.6467,32.813,401656.0
2015-09-03 09:30:00,35.61,35.81,35.57,35.78,30746.0,32.8961,33.0809,32.8592,33.0531,30746.0
2015-09-03 09:40:00,35.83,35.86,35.74,35.78,12913.0,33.0993,33.127,33.0162,33.0531,12913.0
2015-09-03 09:50:00,35.78,35.94,35.78,35.85,26618.0,33.0531,33.201,33.0531,33.1178,26618.0
2015-09-03 10:00:00,35.86,35.9,35.79,35.87,21759.0,33.127,33.164,33.0624,33.1363,21759.0
2015-09-03 10:10:00,35.89,35.97,35.82,35.97,112912.0,33.1548,33.2287,33.0901,33.2287,112912.0
2015-09-03 10:20:00,35.98,36.1,35.96,36.09,87511.0,33.2379,33.3488,33.2194,33.3395,87511.0
2015-09-03 10:30:00,36.1,36.1,35.96,35.98,17624.0,33.3488,33.3488,33.2194,33.2379,17624.0
2015-09-03 10:40:00,35.98,36.03,35.97,36.02,17012.0,33.2379,33.2841,33.2287,33.2749,17012.0
2015-09-03 10:50:00,36.02,36.1,36.02,36.07,36439.0,33.2749,33.3488,33.2749,33.321,36439.0
2015-09-03 11:00:00,36.07,36.12,36.03,36.05,23867.0,33.321,33.3672,33.2841,33.3026,23867.0
2015-09-03 11:10:00,36.06,36.08,35.95,35.98,27331.0,33.3118,33.3303,33.2102,33.2379,27331.0
2015-09-03 11:20:00,35.98,35.99,35.92,35.96,25485.0,33.2379,33.2471,33.1825,33.2194,25485.0
2015-09-03 11:30:00,35.96,35.96,35.91,35.92,17412.0,33.2194,33.2194,33.1732,33.1825,17412.0
2015-09-03 11:40:00,35.92,35.98,35.91,35.91,16805.0,33.1825,33.2379,33.1732,33.1732,16805.0
2015-09-03 11:50:00,35.91,35.94,35.89,35.9,28087.0,33.1732,33.201,33.1548,33.164,28087.0
2015-09-03 12:00:00,35.89,35.89,35.82,35.84,45524.0,33.1548,33.1548,33.0901,33.1086,45524.0
2015-09-03 12:10:00,35.83,35.85,35.79,35.84,13865.0,33.0993,33.1178,33.0624,33.1086,13865.0
2015-09-03 12:20:00,35.84,35.85,35.79,35.8,20038.0,33.1086,33.1178,33.0624,33.0716,20038.0
2015-09-03 12:30:00,35.81,35.81,35.68,35.68,27061.0,33.0809,33.0809,32.9608,32.9608,27061.0
2015-09-03 12:40:00,35.67,35.73,35.61,35.7,36339.0,32.9515,33.007,32.8961,32.9792,36339.0
2015-09-03 12:50:00,35.72,35.73,35.68,35.69,11299.0,32.9977,33.007,32.9608,32.97,11299.0
2015-09-03 13:00:00,35.69,35.7,35.56,35.58,18610.0,32.97,32.9792,32.8499,32.8684,18610.0
2015-09-03 13:10:00,35.58,35.67,35.55,35.67,12247.0,32.8684,32.9515,32.8407,32.9515,12247.0
2015-09-03 13:20:00,35.68,35.75,35.65,35.71,17187.0,32.9608,33.0254,32.9331,32.9885,17187.0
2015-09-03 13:30:00,35.71,35.73,35.65,35.69,20660.0,32.9885,33.007,32.9331,32.97,20660.0
2015-09-03 13:40:00,35.69,35.72,35.63,35.72,20534.0,32.97,32.9977,32.9146,32.9977,20534.0
2015-09-03 13:50:00,35.72,35.72,35.6,35.6,24578.0,32.9977,32.9977,32.8869,32.8869,24578.0
2015-09-03 14:00:00,35.59,35.66,35.52,35.53,31217.0,32.8776,32.9423,32.813,32.8222,31217.0
2015-09-03 14:10:00,35.54,35.62,35.53,35.62,16560.0,32.8314,32.9053,32.8222,32.9053,16560.0
2015-09-03 14:20:00,35.63,35.7,35.6,35.7,23595.0,32.9146,32.9792,32.8869,32.9792,23595.0
2015-09-03 14:30:00,35.7,35.75,35.66,35.73,33488.0,32.9792,33.0254,32.9423,33.007,33488.0
2015-09-03 14:40:00,35.73,35.79,35.7,35.77,29492.0,33.007,33.0624,32.9792,33.0439,29492.0
2015-09-03 14:50:00,35.76,35.77,35.69,35.72,34022.0,33.0347,33.0439,32.97,32.9977,34022.0
2015-09-03 15:00:00,35.72,35.78,35.66,35.68,50624.0,32.9977,33.0531,32.9423,32.9608,50624.0
2015-09-03 15:10:00,35.69,35.76,35.68,35.73,51048.0,32.97,33.0347,32.9608,33.007,51048.0
2015-09-03 15:20:00,35.73,35.76,35.65,35.69,64276.0,33.007,33.0347,32.9331,32.97,64276.0
2015-09-03 15:30:00,35.68,35.69,35.55,35.6,117099.0,32.9608,32.97,32.8407,32.8869,117099.0
2015-09-03 15:40:00,35.6,35.78,35.56,35.74,202885.0,32.8869,33.0531,32.8499,33.0162,202885.0
2015-09-03 15:50:00,35.73,35.84,35.7,35.75,326587.0,33.007,33.1086,32.9792,33.0254,326587.0
2015-09-04 09:30:00,35.04,35.24,34.9,35.13,78902.0,32.3695,32.5543,32.2402,32.4527,78902.0
2015-09-04 09:40:00,35.15,35.3,35.13,35.16,81817.0,32.4712,32.6097,32.4527,32.4804,81817.0
2015-09-04 09:50:00,35.16,35.27,35.06,35.27,62659.0,32.4804,32.582,32.388,32.582,62659.0
2015-09-04 10:00:00,35.27,35.37,35.21,35.34,33851.0,32.582,32.6744,32.5266,32.6467,33851.0
2015-09-04 10:10:00,35.33,35.41,35.31,35.33,29012.0,32.6374,32.7113,32.619,32.6374,29012.0
2015-09-04 10:20:00,35.34,35.42,35.34,35.41,25231.0,32.6467,32.7206,32.6467,32.7113,25231.0
2015-09-04 10:30:00,35.42,35.51,35.4,35.47,22076.0,32.7206,32.8037,32.7021,32.7668,22076.0
2015-09-04 10:40:00,35.48,35.5,35.37,35.38,61600.0,32.776,32.7945,32.6744,32.6836,61600.0
2015-09-04 10:50:00,35.37,35.42,35.3,35.4,102315.0,32.6744,32.7206,32.6097,32.7021,102315.0
2015-09-04 11:00:00,35.4,35.45,35.32,35.34,34318.0,32.7021,32.7483,32.6282,32.6467,34318.0
2015-09-04 11:10:00,35.33,35.42,35.3,35.38,30406.0,32.6374,32.7206,32.6097,32.6836,30406.0
2015-09-04 11:20:00,35.37,35.44,35.32,35.42,24001.0,32.6744,32.7391,32.6282,32.7206,24001.0
2015-09-04 11:30:00,35.41,35.41,35.31,35.33,24903.0,32.7113,32.7113,32.619,32.6374,24903.0
2015-09-04 11:40:00,35.34,35.43,35.32,35.41,26338.0,32.6467,32.7298,32.6282,32.7113,26338.0
2015-09-04 11:50:00,35.42,35.44,35.31,35.31,17259.0,32.7206,32.7391,32.619,32.619,17259.0
2015-09-04 12:00:00,35.31,35.35,35.27,35.33,28095.0,32.619,32.6559,32.582,32.6374,28095.0
2015-09-04 12:10:00,35.34,35.37,35.29,35.35,35956.0,32.6467,32.6744,32.6005,32.6559,35956.0
2015-09-04 12:20:00,35.35,35.37,35.28,35.34,42965.0,32.6559,32.6744,32.5913,32.6467,42965.0
2015-09-04 12:30:00,35.33,35.37,35.29,35.33,38050.0,32.6374,32.6744,32.6005,32.6374,38050.0
2015-09-04 12:40:00,35.33,35.34,35.28,35.33,44192.0,32.6374,32.6467,32.5913,32.6374,44192.0
2015-09-04 12:50:00,35.33,35.34,35.24,35.24,27457.0,32.6374,32.6467,32.5543,32.5543,27457.0
2015-09-04 13:00:00,35.23,35.23,35.12,35.15,28165.0,32.5451,32.5451,32.4434,32.4712,28165.0
2015-09-04 13:10:00,35.15,35.19,35.1,35.11,15158.0,32.4712,32.5081,32.425,32.4342,15158.0
2015-09-04 13:20:00,35.1,35.1,35.03,35.06,20295.0,32.425,32.425,32.3603,32.388,20295.0
2015-09-04 13:30:00,35.06,35.13,35.04,35.11,26074.0,32.388,32.4527,32.3695,32.4342,26074.0
2015-09-04 13:40:00,35.11,35.14,35.09,35.11,22236.0,32.4342,32.4619,32.4157,32.4342,22236.0
2015-09-04 13:50:00,35.11,35.17,35.09,35.11,36083.0,32.4342,32.4896,32.4157,32.4342,36083.0
2015-09-04 14:00:00,35.11,35.13,35.07,35.09,104906.0,32.4342,32.4527,32.3973,32.4157,104906.0
2015-09-04 14:10:00,35.08,35.12,35.05,35.07,146528.0,32.4065,32.4434,32.3788,32.3973,146528.0
2015-09-04 14:20:00,35.07,35.09,35.01,35.07,35750.0,32.3973,32.4157,32.3418,32.3973,35750.0
2015-09-04 14:30:00,35.06,35.07,35.03,35.05,42933.0,32.388,32.3973,32.3603,32.3788,42933.0
2015-09-04 14:40:00,35.06,35.16,35.05,35.09,122275.0,32.388,32.4804,32.3788,32.4157,122275.0
2015-09-04 14:50:00,35.1,35.12,35.06,35.12,56338.0,32.425,32.4434,32.388,32.4434,56338.0
2015-09-04 15:00:00,35.13,35.16,35.08,35.1,82216.0,32.4527,32.4804,32.4065,32.425,82216.0
2015-09-04 15:10:00,35.11,35.11,35.06,35.08,77215.0,32.4342,32.4342,32.388,32.4065,77215.0
2015-09-04 15:20:00,35.07,35.11,35.07,35.1,121917.0,32.3973,32.4342,32.3973,32.425,121917.0
2015-09-04 15:30:00,35.11,35.18,35.07,35.1,168873.0,32.4342,32.4989,32.3973,32.425,168873.0
2015-09-04 15:40:00,35.1,35.25,35.1,35.2,267584.0,32.425,32.5635,32.425,32.5173,267584.0
2015-09-04 15:50:00,35.21,35.21,35.05,35.06,253653.0,32.5266,32.5266,32.3788,32.388,253653.0
2015-09-08 09:30:00,35.82,35.82,35.56,35.64,41460.0,33.0901,33.0901,32.8499,32.9238,41460.0
2015-09-08 09:40:00,35.63,35.8,35.62,35.75,31788.0,32.9146,33.0716,32.9053,33.0254,31788.0
2015-09-08 09:50:00,35.75,35.76,35.56,35.56,13442.0,33.0254,33.0347,32.8499,32.8499,13442.0
2015-09-08 10:00:00,35.57,35.59,35.51,35.52,25477.0,32.8592,32.8776,32.8037,32.813,25477.0
2015-09-08 10:10:00,35.52,35.61,35.51,35.58,30539.0,32.813,32.8961,32.8037,32.8684,30539.0
2015-09-08 10:20:00,35.58,35.71,35.56,35.7,34683.0,32.8684,32.9885,32.8499,32.9792,34683.0
2015-09-08 10:30:00,35.7,35.72,35.64,35.64,27197.0,32.9792,32.9977,32.9238,32.9238,27197.0
2015-09-08 10:40:00,35.64,35.68,35.59,35.67,41462.0,32.9238,32.9608,32.8776,32.9515,41462.0
2015-09-08 10:50:00,35.66,35.76,35.65,35.74,42894.0,32.9423,33.0347,32.9331,33.0162,42894.0
2015-09-08 11:00:00,35.73,35.75,35.66,35.7,28719.0,33.007,33.0254,32.9423,32.9792,28719.0
2015-09-08 11:10:00,35.71,35.74,35.7,35.74,19072.0,32.9885,33.0162,32.9792,33.0162,19072.0
2015-09-08 11:20:00,35.73,35.82,35.71,35.77,32535.0,33.007,33.0901,32.9885,33.0439,32535.0
2015-09-08 11:30:00,35.76,35.8,35.75,35.76,25094.0,33.0347,33.0716,33.0254,33.0347,25094.0
2015-09-08 11:40:00,35.77,35.8,35.75,35.77,23727.0,33.0439,33.0716,33.0254,33.0439,23727.0
2015-09-08 11:50:00,35.78,35.8,35.72,35.74,21840.0,33.0531,33.0716,32.9977,33.0162,21840.0
2015-09-08 12:00:00,35.73,35.76,35.72,35.76,19279.0,33.007,33.0347,32.9977,33.0347,19279.0
2015-09-08 12:10:00,35.76,35.84,35.75,35.83,25231.0,33.0347,33.1086,33.0254,33.0993,25231.0
2015-09-08 12:20:00,35.83,35.87,35.82,35.87,13977.0,33.0993,33.1363,33.0901,33.1363,13977.0
2015-09-08 12:30:00,35.87,35.87,35.82,35.85,21985.0,33.1363,33.1363,33.0901,33.1178,21985.0
2015-09-08 12:40:00,35.84,35.86,35.81,35.83,12700.0,33.1086,33.127,33.0809,33.0993,12700.0
2015-09-08 12:50:00,35.83,35.83,35.73,35.73,27213.0,33.0993,33.0993,33.007,33.007,27213.0
2015-09-08 13:00:00,35.73,35.75,35.66,35.7,32491.0,33.007,33.0254,32.9423,32.9792,32491.0
2015-09-08 13:10:00,35.7,35.77,35.69,35.72,17920.0,32.9792,33.0439,32.97,32.9977,17920.0
2015-09-08 13:20:00,35.71,35.74,35.7,35.73,17008.0,32.9885,33.0162,32.9792,33.007,17008.0
2015-09-08 13:30:00,35.72,35.79,35.7,35.78,16888.0,32.9977,33.0624,32.9792,33.0531,16888.0
2015-09-08 13:40:00,35.77,35.78,35.75,35.76,39427.0,33.0439,33.0531,33.0254,33.0347,39427.0
2015-09-08 13:50:00,35.76,35.84,35.75,35.83,21222.0,33.0347,33.1086,33.0254,33.0993,21222.0
2015-09-08 14:00:00,35.84,35.85,35.82,35.83,17637.0,33.1086,33.1178,33.0901,33.0993,17637.0
2015-09-08 14:10:00,35.82,35.88,35.78,35.84,17285.0,33.0901,33.1455,33.0531,33.1086,17285.0
2015-09-08 14:20:00,35.84,35.9,35.84,35.88,17737.0,33.1086,33.164,33.1086,33.1455,17737.0
2015-09-08 14:30:00,35.88,36.01,35.87,35.98,43950.0,33.1455,33.2656,33.1363,33.2379,43950.0
2015-09-08 14:40:00,35.98,36.0,35.96,35.97,38638.0,33.2379,33.2564,33.2194,33.2287,38638.0
2015-09-08 14:50:00,35.97,36.03,35.96,36.01,56065.0,33.2287,33.2841,33.2194,33.2656,56065.0
2015-09-08 15:00:00,36.0,36.05,36.0,36.01,26661.0,33.2564,33.3026,33.2564,33.2656,26661.0
2015-09-08 15:10:00,36.02,36.05,36.0,36.02,41565.0,33.2749,33.3026,33.2564,33.2749,41565.0
2015-09-08 15:20:00,36.01,36.06,35.98,36.05,50032.0,33.2656,33.3118,33.2379,33.3026,50032.0
2015-09-08 15:30:00,36.05,36.12,36.02,36.1,74808.0,33.3026,33.3672,33.2749,33.3488,74808.0
2015-09-08 15:40:00,36.11,36.16,36.09,36.15,121777.0,33.358,33.4042,33.3395,33.3949,121777.0
2015-09-08 15:50:00,36.16,36.25,36.14,36.21,340795.0,33.4042,33.4873,33.3857,33.4504,340795.0
2015-09-09 09:30:00,36.5,36.8,36.38,36.41,36907.0,33.7183,33.9954,33.6074,33.6351,36907.0
2015-09-09 09:40:00,36.4,36.4,36.15,36.18,42342.0,33.6259,33.6259,33.3949,33.4227,42342.0
2015-09-09 09:50:00,36.19,36.24,36.17,36.18,23036.0,33.4319,33.4781,33.4134,33.4227,23036.0
2015-09-09 10:00:00,36.18,36.21,36.03,36.04,65014.0,33.4227,33.4504,33.2841,33.2933,65014.0
2015-09-09 10:10:00,36.03,36.05,35.99,35.99,26312.0,33.2841,33.3026,33.2471,33.2471,26312.0
2015-09-09 10:20:00,35.99,36.05,35.98,36.0,72903.0,33.2471,33.3026,33.2379,33.2564,72903.0
2015-09-09 10:30:00,36.0,36.08,36.0,36.06,74168.0,33.2564,33.3303,33.2564,33.3118,74168.0
2015-09-09 10:40:00,36.06,36.12,36.04,36.11,50597.0,33.3118,33.3672,33.2933,33.358,50597.0
2015-09-09 10:50:00,36.11,36.11,36.02,36.05,20432.0,33.358,33.358,33.2749,33.3026,20432.0
2015-09-09 11:00:00,36.05,36.09,36.0,36.07,26081.0,33.3026,33.3395,33.2564,33.321,26081.0
2015-09-09 11:10:00,36.07,36.12,36.06,36.06,16102.0,33.321,33.3672,33.3118,33.3118,16102.0
2015-09-09 11:20:00,36.05,36.05,36.0,36.03,28844.0,33.3026,33.3026,33.2564,33.2841,28844.0
2015-09-09 11:30:00,36.04,36.1,36.04,36.05,24784.0,33.2933,33.3488,33.2933,33.3026,24784.0
2015-09-09 11:40:00,36.05,36.07,36.0,36.06,22924.0,33.3026,33.321,33.2564,33.3118,22924.0
2015-09-09 11:50:00,36.06,36.09,36.03,36.09,16840.0,33.3118,33.3395,33.2841,33.3395,16840.0
2015-09-09 12:00:00,36.09,36.14,36.06,36.12,25943.0,33.3395,33.3857,33.3118,33.3672,25943.0
2015-09-09 12:10:00,36.12,36.2,36.11,36.2,16073.0,33.3672,33.4411,33.358,33.4411,16073.0
2015-09-09 12:20:00,36.2,36.22,36.18,36.2,19883.0,33.4411,33.4596,33.4227,33.4411,19883.0
2015-09-09 12:30:00,36.2,36.2,36.1,36.1,24994.0,33.4411,33.4411,33.3488,33.3488,24994.0
2015-09-09 12:40:00,36.09,36.14,36.09,36.1,24480.0,33.3395,33.3857,33.3395,33.3488,24480.0
2015-09-09 12:50:00,36.09,36.09,36.05,36.07,11735.0,33.3395,33.3395,33.3026,33.321,11735.0
2015-09-09 13:00:00,36.07,36.15,36.06,36.11,26567.0,33.321,33.3949,33.3118,33.358,26567.0
2015-09-09 13:10:00,36.11,36.15,36.11,36.15,15507.0,33.358,33.3949,33.358,33.3949,15507.0
2015-09-09 13:20:00,36.15,36.15,36.01,36.03,17481.0,33.3949,33.3949,33.2656,33.2841,17481.0
2015-09-09 13:30:00,36.02,36.02,35.94,35.94,22033.0,33.2749,33.2749,33.201,33.201,22033.0
2015-09-09 13:40:00,35.94,35.97,35.91,35.92,21507.0,33.201,33.2287,33.1732,33.1825,21507.0
2015-09-09 13:50:00,35.92,35.92,35.82,35.82,38952.0,33.1825,33.1825,33.0901,33.0901,38952.0
2015-09-09 14:00:00,35.83,35.86,35.8,35.86,18123.0,33.0993,33.127,33.0716,33.127,18123.0
2015-09-09 14:10:00,35.86,36.04,35.86,35.97,72308.0,33.127,33.2933,33.127,33.2287,72308.0
2015-09-09 14:20:00,35.98,35.98,35.83,35.87,24675.0,33.2379,33.2379,33.0993,33.1363,24675.0
2015-09-09 14:30:00,35.87,35.88,35.83,35.84,22564.0,33.1363,33.1455,33.0993,33.1086,22564.0
2015-09-09 14:40:00,35.85,35.85,35.77,35.8,37524.0,33.1178,33.1178,33.0439,33.0716,37524.0
2015-09-09 14:50:00,35.8,35.87,35.8,35.83,32861.0,33.0716,33.1363,33.0716,33.0993,32861.0
2015-09-09 15:00:00,35.84,35.91,35.76,35.9,59134.0,33.1086,33.1732,33.0347,33.164,59134.0
2015-09-09 15:10:00,35.9,35.92,35.81,35.88,58562.0,33.164,33.1825,33.0809,33.1455,58562.0
2015-09-09 15:20:00,35.88,35.91,35.73,35.77,48481.0,33.1455,33.1732,33.007,33.0439,48481.0
2015-09-09 15:30:00,35.75,35.75,35.64,35.66,159771.0,33.0254,33.0254,32.9238,32.9423,159771.0
2015-09-09 15:40:00,35.65,35.65,35.5,35.53,123913.0,32.9331,32.9331,32.7945,32.8222,123913.0
2015-09-09 15:50:00,35.54,35.58,35.44,35.56,157115.0,32.8314,32.8684,32.7391,32.8499,157115.0
2015-09-10 09:30:00,35.61,35.73,35.52,35.72,62963.0,32.8961,33.007,32.813,32.9977,62963.0
2015-09-10 09:40:00,35.72,35.8,35.68,35.71,25910.0,32.9977,33.0716,32.9608,32.9885,25910.0
2015-09-10 09:50:00,35.7,35.7,35.56,35.59,32468.0,32.9792,32.9792,32.8499,32.8776,32468.0
2015-09-10 10:00:00,35.6,35.64,35.52,35.53,26768.0,32.8869,32.9238,32.813,32.8222,26768.0
2015-09-10 10:10:00,35.53,35.53,35.44,35.48,36085.0,32.8222,32.8222,32.7391,32.776,36085.0
2015-09-10 10:20:00,35.48,35.53,35.45,35.5,49026.0,32.776,32.8222,32.7483,32.7945,49026.0
2015-09-10 10:30:00,35.5,35.71,35.5,35.69,17215.0,32.7945,32.9885,32.7945,32.97,17215.0
2015-09-10 10:40:00,35.7,35.76,35.69,35.75,12537.0,32.9792,33.0347,32.97,33.0254,12537.0
2015-09-10 10:50:00,35.76,35.82,35.75,35.75,16516.0,33.0347,33.0901,33.0254,33.0254,16516.0
2015-09-10 11:00:00,35.74,35.77,35.69,35.7,35122.0,33.0162,33.0439,32.97,32.9792,35122.0
2015-09-10 11:10:00,35.71,35.71,35.58,35.58,13837.0,32.9885,32.9885,32.8684,32.8684,13837.0
2015-09-10 11:20:00,35.59,35.64,35.55,35.64,13721.0,32.8776,32.9238,32.8407,32.9238,13721.0
2015-09-10 11:30:00,35.64,35.74,35.62,35.73,14073.0,32.9238,33.0162,32.9053,33.007,14073.0
2015-09-10 11:40:00,35.73,35.76,35.65,35.65,14734.0,33.007,33.0347,32.9331,32.9331,14734.0
2015-09-10 11:50:00,35.65,35.75,35.61,35.71,37781.0,32.9331,33.0254,32.8961,32.9885,37781.0
2015-09-10 12:00:00,35.71,35.83,35.7,35.82,14972.0,32.9885,33.0993,32.9792,33.0901,14972.0
2015-09-10 12:10:00,35.82,35.83,35.75,35.75,18267.0,33.0901,33.0993,33.0254,33.0254,18267.0
2015-09-10 12:20:00,35.74,35.77,35.69,35.71,12078.0,33.0162,33.0439,32.97,32.9885,12078.0
2015-09-10 12:30:00,35.71,35.8,35.7,35.77,16254.0,32.9885,33.0716,32.9792,33.0439,16254.0
2015-09-10 12:40:00,35.78,35.84,35.75,35.84,25167.0,33.0531,33.1086,33.0254,33.1086,25167.0
2015-09-10 12:50:00,35.83,35.84,35.77,35.8,24111.0,33.0993,33.1086,33.0439,33.0716,24111.0
2015-09-10 13:00:00,35.8,35.83,35.77,35.82,17814.0,33.0716,33.0993,33.0439,33.0901,17814.0
2015-09-10 13:10:00,35.82,35.85,35.8,35.82,15475.0,33.0901,33.1178,33.0716,33.0901,15475.0
2015-09-10 13:20:00,35.82,35.98,35.81,35.96,24039.0,33.0901,33.2379,33.0809,33.2194,24039.0
2015-09-10 13:30:00,35.97,36.04,35.93,36.02,53919.0,33.2287,33.2933,33.1917,33.2749,53919.0
2015-09-10 13:40:00,36.03,36.04,35.88,36.0,74376.0,33.2841,33.2933,33.1455,33.2564,74376.0
2015-09-10 13:50:00,36.0,36.01,35.93,35.98,19717.0,33.2564,33.2656,33.1917,33.2379,19717.0
2015-09-10 14:00:00,35.99,36.02,35.92,35.93,23738.0,33.2471,33.2749,33.1825,33.1917,23738.0
2015-09-10 14:10:00,35.93,35.97,35.88,35.91,19475.0,33.1917,33.2287,33.1455,33.1732,19475.0
2015-09-10 14:20:00,35.89,35.94,35.88,35.91,14125.0,33.1548,33.201,33.1455,33.1732,14125.0
2015-09-10 14:30:00,35.91,35.97,35.9,35.94,28063.0,33.1732,33.2287,33.164,33.201,28063.0
2015-09-10 14:40:00,35.95,35.98,35.88,35.89,23276.0,33.2102,33.2379,33.1455,33.1548,23276.0
2015-09-10 14:50:00,35.9,35.92,35.81,35.81,26044.0,33.164,33.1825,33.0809,33.0809,26044.0
2015-09-10 15:00:00,35.81,35.84,35.78,35.83,33656.0,33.0809,33.1086,33.0531,33.0993,33656.0
2015-09-10 15:10:00,35.84,35.9,35.8,35.81,52177.0,33.1086,33.164,33.0716,33.0809,52177.0
2015-09-10 15:20:00,35.82,35.83,35.73,35.76,63389.0,33.0901,33.0993,33.007,33.0347,63389.0
2015-09-10 15:30:00,35.76,35.8,35.69,35.78,97891.0,33.0347,33.0716,32.97,33.0531,97891.0
2015-09-10 15:40:00,35.78,35.84,35.7,35.83,123852.0,33.0531,33.1086,32.9792,33.0993,123852.0
2015-09-10 15:50:00,35.83,35.87,35.78,35.86,187263.0,33.0993,33.1363,33.0531,33.127,187263.0
2015-09-11 09:30:00,35.66,35.84,35.62,35.8,30128.0,32.9423,33.1086,32.9053,33.0716,30128.0
2015-09-11 09:40:00,35.81,35.82,35.65,35.65,20973.0,33.0809,33.0901,32.9331,32.9331,20973.0
2015-09-11 09:50:00,35.65,35.69,35.58,35.58,26642.0,32.9331,32.97,32.8684,32.8684,26642.0
2015-09-11 10:00:00,35.56,35.57,35.47,35.57,20056.0,32.8499,32.8592,32.7668,32.8592,20056.0
2015-09-11 10:10:00,35.57,35.57,35.51,35.54,10994.0,32.8592,32.8592,32.8037,32.8314,10994.0
2015-09-11 10:20:00,35.56,35.58,35.52,35.52,12939.0,32.8499,32.8684,32.813,32.813,12939.0
2015-09-11 10:30:00,35.52,35.54,35.49,35.53,15791.0,32.813,32.8314,32.7852,32.8222,15791.0
2015-09-11 10:40:00,35.53,35.56,35.49,35.54,11540.0,32.8222,32.8499,32.7852,32.8314,11540.0
2015-09-11 10:50:00,35.54,35.54,35.45,35.46,16827.0,32.8314,32.8314,32.7483,32.7575,16827.0
2015-09-11 11:00:00,35.45,35.53,35.44,35.51,30642.0,32.7483,32.8222,32.7391,32.8037,30642.0
2015-09-11 11:10:00,35.51,35.53,35.46,35.51,20647.0,32.8037,32.8222,32.7575,32.8037,20647.0
2015-09-11 11:20:00,35.52,35.6,35.48,35.6,25866.0,32.813,32.8869,32.776,32.8869,25866.0
2015-09-11 11:30:00,35.6,35.66,35.57,35.66,24777.0,32.8869,32.9423,32.8592,32.9423,24777.0
2015-09-11 11:40:00,35.66,35.69,35.63,35.67,32207.0,32.9423,32.97,32.9146,32.9515,32207.0
2015-09-11 11:50:00,35.68,35.77,35.67,35.76,31911.0,32.9608,33.0439,32.9515,33.0347,31911.0
2015-09-11 12:00:00,35.77,35.82,35.74,35.76,48459.0,33.0439,33.0901,33.0162,33.0347,48459.0
2015-09-11 12:10:00,35.77,35.83,35.75,35.77,18995.0,33.0439,33.0993,33.0254,33.0439,18995.0
2015-09-11 12:20:00,35.76,35.77,35.72,35.77,21439.0,33.0347,33.0439,32.9977,33.0439,21439.0
2015-09-11 12:30:00,35.77,35.81,35.75,35.78,35361.0,33.0439,33.0809,33.0254,33.0531,35361.0
2015-09-11 12:40:00,35.78,35.85,35.77,35.85,24302.0,33.0531,33.1178,33.0439,33.1178,24302.0
2015-09-11 12:50:00,35.85,35.89,35.83,35.85,15155.0,33.1178,33.1548,33.0993,33.1178,15155.0
2015-09-11 13:00:00,35.85,35.86,35.8,35.81,18738.0,33.1178,33.127,33.0716,33.0809,18738.0
2015-09-11 13:10:00,35.82,35.82,35.75,35.76,11127.0,33.0901,33.0901,33.0254,33.0347,11127.0
2015-09-11 13:20:00,35.76,35.76,35.69,35.71,22044.0,33.0347,33.0347,32.97,32.9885,22044.0
2015-09-11 13:30:00,35.69,35.71,35.63,35.68,14683.0,32.97,32.9885,32.9146,32.9608,14683.0
2015-09-11 13:40:00,35.69,35.71,35.67,35.68,15046.0,32.97,32.9885,32.9515,32.9608,15046.0
2015-09-11 13:50:00,35.67,35.7,35.66,35.67,14689.0,32.9515,32.9792,32.9423,32.9515,14689.0
2015-09-11 14:00:00,35.67,35.68,35.61,35.65,21749.0,32.9515,32.9608,32.8961,32.9331,21749.0
2015-09-11 14:10:00,35.64,35.69,35.63,35.69,29421.0,32.9238,32.97,32.9146,32.97,29421.0
2015-09-11 14:20:00,35.69,35.76,35.68,35.72,17455.0,32.97,33.0347,32.9608,32.9977,17455.0
2015-09-11 14:30:00,35.72,35.81,35.72,35.8,21265.0,32.9977,33.0809,32.9977,33.0716,21265.0
2015-09-11 14:40:00,35.8,35.81,35.78,35.81,16487.0,33.0716,33.0809,33.0531,33.0809,16487.0
2015-09-11 14:50:00,35.81,35.83,35.78,35.82,30922.0,33.0809,33.0993,33.0531,33.0901,30922.0
2015-09-11 15:00:00,35.82,35.91,35.81,35.87,52140.0,33.0901,33.1732,33.0809,33.1363,52140.0
2015-09-11 15:10:00,35.88,35.92,35.86,35.88,29972.0,33.1455,33.1825,33.127,33.1455,29972.0
2015-09-11 15:20:00,35.88,35.9,35.83,35.89,36481.0,33.1455,33.164,33.0993,33.1548,36481.0
2015-09-11 15:30:00,35.88,35.9,35.85,35.89,48444.0,33.1455,33.164,33.1178,33.1548,48444.0
2015-09-11 15:40:00,35.89,35.9,35.84,35.85,55209.0,33.1548,33.164,33.1086,33.1178,55209.0
2015-09-11 15:50:00,35.86,35.96,35.83,35.95,261153.0,33.127,33.2194,33.0993,33.2102,261153.0
2015-09-14 09:30:00,35.92,36.09,35.71,35.79,45068.0,33.1825,33.3395,32.9885,33.0624,45068.0
2015-09-14 09:40:00,35.78,35.82,35.71,35.72,21700.0,33.0531,33.0901,32.9885,32.9977,21700.0
2015-09-14 09:50:00,35.72,35.74,35.64,35.68,26680.0,32.9977,33.0162,32.9238,32.9608,26680.0
2015-09-14 10:00:00,35.68,35.71,35.65,35.69,39826.0,32.9608,32.9885,32.9331,32.97,39826.0
2015-09-14 10:10:00,35.69,35.73,35.67,35.7,33599.0,32.97,33.007,32.9515,32.9792,33599.0
2015-09-14 10:20:00,35.69,35.71,35.65,35.66,28665.0,32.97,32.9885,32.9331,32.9423,28665.0
2015-09-14 10:30:00,35.65,35.72,35.64,35.7,34466.0,32.9331,32.9977,32.9238,32.9792,34466.0
2015-09-14 10:40:00,35.71,35.72,35.66,35.7,30328.0,32.9885,32.9977,32.9423,32.9792,30328.0
2015-09-14 10:50:00,35.7,35.71,35.59,35.63,28423.0,32.9792,32.9885,32.8776,32.9146,28423.0
2015-09-14 11:00:00,35.63,35.66,35.6,35.61,26044.0,32.9146,32.9423,32.8869,32.8961,26044.0
2015-09-14 11:10:00,35.61,35.61,35.52,35.55,23635.0,32.8961,32.8961,32.813,32.8407,23635.0
2015-09-14 11:20:00,35.55,35.58,35.45,35.52,89687.0,32.8407,32.8684,32.7483,32.813,89687.0
2015-09-14 11:30:00,35.51,35.53,35.4,35.4,117483.0,32.8037,32.8222,32.7021,32.7021,117483.0
2015-09-14 11:40:00,35.4,35.42,35.32,35.36,108803.0,32.7021,32.7206,32.6282,32.6652,108803.0
2015-09-14 11:50:00,35.36,35.48,35.34,35.43,59973.0,32.6652,32.776,32.6467,32.7298,59973.0
2015-09-14 12:00:00,35.42,35.46,35.4,35.45,32563.0,32.7206,32.7575,32.7021,32.7483,32563.0
2015-09-14 12:10:00,35.44,35.45,35.39,35.41,23416.0,32.7391,32.7483,32.6929,32.7113,23416.0
2015-09-14 12:20:00,35.41,35.46,35.38,35.46,32552.0,32.7113,32.7575,32.6836,32.7575,32552.0
2015-09-14 12:30:00,35.46,35.52,35.45,35.46,19846.0,32.7575,32.813,32.7483,32.7575,19846.0
2015-09-14 12:40:00,35.45,35.46,35.4,35.41,16356.0,32.7483,32.7575,32.7021,32.7113,16356.0
2015-09-14 12:50:00,35.41,35.46,35.4,35.43,26697.0,32.7113,32.7575,32.7021,32.7298,26697.0
2015-09-14 13:00:00,35.43,35.46,35.41,35.45,26276.0,32.7298,32.7575,32.7113,32.7483,26276.0
2015-09-14 13:10:00,35.45,35.48,35.44,35.48,19056.0,32.7483,32.776,32.7391,32.776,19056.0
2015-09-14 13:20:00,35.48,35.49,35.43,35.44,17214.0,32.776,32.7852,32.7298,32.7391,17214.0
2015-09-14 13:30:00,35.43,35.5,35.42,35.48,27992.0,32.7298,32.7945,32.7206,32.776,27992.0
2015-09-14 13:40:00,35.5,35.63,35.5,35.63,51632.0,32.7945,32.9146,32.7945,32.9146,51632.0
2015-09-14 13:50:00,35.63,35.68,35.61,35.68,51546.0,32.9146,32.9608,32.8961,32.9608,51546.0
2015-09-14 14:00:00,35.68,35.68,35.58,35.6,25068.0,32.9608,32.9608,32.8684,32.8869,25068.0
2015-09-14 14:10:00,35.61,35.65,35.6,35.65,23707.0,32.8961,32.9331,32.8869,32.9331,23707.0
2015-09-14 14:20:00,35.65,35.69,35.6,35.61,36890.0,32.9331,32.97,32.8869,32.8961,36890.0
2015-09-14 14:30:00,35.61,35.62,35.57,35.58,42760.0,32.8961,32.9053,32.8592,32.8684,42760.0
2015-09-14 14:40:00,35.59,35.62,35.58,35.6,26098.0,32.8776,32.9053,32.8684,32.8869,26098.0
2015-09-14 14:50:00,35.6,35.67,35.57,35.64,32954.0,32.8869,32.9515,32.8592,32.9238,32954.0
2015-09-14 15:00:00,35.63,35.64,35.56,35.56,46450.0,32.9146,32.9238,32.8499,32.8499,46450.0
2015-09-14 15:10:00,35.56,35.61,35.55,35.57,54929.0,32.8499,32.8961,32.8407,32.8592,54929.0
2015-09-14 15:20:00,35.57,35.58,35.49,35.5,80384.0,32.8592,32.8684,32.7852,32.7945,80384.0
2015-09-14 15:30:00,35.51,35.52,35.46,35.47,79724.0,32.8037,32.813,32.7575,32.7668,79724.0
2015-09-14 15:40:00,35.47,35.51,35.46,35.48,142067.0,32.7668,32.8037,32.7575,32.776,142067.0
2015-09-14 15:50:00,35.48,35.56,35.47,35.54,172477.0,32.776,32.8499,32.7668,32.8314,172477.0
2015-09-15 09:30:00,35.75,35.9,35.6,35.63,53481.0,33.0254,33.164,32.8869,32.9146,53481.0
2015-09-15 09:40:00,35.62,35.62,35.51,35.56,25939.0,32.9053,32.9053,32.8037,32.8499,25939.0
2015-09-15 09:50:00,35.57,35.68,35.56,35.61,19793.0,32.8592,32.9608,32.8499,32.8961,19793.0
2015-09-15 10:00:00,35.6,35.64,35.58,35.61,11480.0,32.8869,32.9238,32.8684,32.8961,11480.0
2015-09-15 10:10:00,35.62,35.73,35.62,35.7,22068.0,32.9053,33.007,32.9053,32.9792,22068.0
2015-09-15 10:20:00,35.7,35.8,35.68,35.69,21728.0,32.9792,33.0716,32.9608,32.97,21728.0
2015-09-15 10:30:00,35.69,35.82,35.69,35.75,27977.0,32.97,33.0901,32.97,33.0254,27977.0
2015-09-15 10:40:00,35.75,35.9,35.74,35.82,28336.0,33.0254,33.164,33.0162,33.0901,28336.0
2015-09-15 10:50:00,35.83,35.86,35.8,35.86,23085.0,33.0993,33.127,33.0716,33.127,23085.0
2015-09-15 11:00:00,35.86,35.87,35.82,35.84,16739.0,33.127,33.1363,33.0901,33.1086,16739.0
2015-09-15 11:10:00,35.83,35.87,35.8,35.81,42274.0,33.0993,33.1363,33.0716,33.0809,42274.0
2015-09-15 11:20:00,35.81,35.89,35.8,35.89,23180.0,33.0809,33.1548,33.0716,33.1548,23180.0
2015-09-15 11:30:00,35.9,35.92,35.85,35.87,35913.0,33.164,33.1825,33.1178,33.1363,35913.0
2015-09-15 11:40:00,35.87,35.88,35.84,35.85,12994.0,33.1363,33.1455,33.1086,33.1178,12994.0
2015-09-15 11:50:00,35.85,35.87,35.81,35.83,14219.0,33.1178,33.1363,33.0809,33.0993,14219.0
2015-09-15 12:00:00,35.83,35.86,35.8,35.84,19566.0,33.0993,33.127,33.0716,33.1086,19566.0
2015-09-15 12:10:00,35.84,35.93,35.84,35.92,13523.0,33.1086,33.1917,33.1086,33.1825,13523.0
2015-09-15 12:20:00,35.93,35.94,35.86,35.94,32200.0,33.1917,33.201,33.127,33.201,32200.0
2015-09-15 12:30:00,35.93,35.98,35.92,35.93,75563.0,33.1917,33.2379,33.1825,33.1917,75563.0
2015-09-15 12:40:00,35.93,35.96,35.85,35.89,46296.0,33.1917,33.2194,33.1178,33.1548,46296.0
2015-09-15 12:50:00,35.9,35.95,35.88,35.93,22225.0,33.164,33.2102,33.1455,33.1917,22225.0
2015-09-15 13:00:00,35.93,35.93,35.91,35.93,19483.0,33.1917,33.1917,33.1732,33.1917,19483.0
2015-09-15 13:10:00,35.92,35.96,35.9,35.96,18546.0,33.1825,33.2194,33.164,33.2194,18546.0
2015-09-15 13:20:00,35.96,36.0,35.94,35.98,32684.0,33.2194,33.2564,33.201,33.2379,32684.0
2015-09-15 13:30:00,35.98,36.07,35.98,36.0,35651.0,33.2379,33.321,33.2379,33.2564,35651.0
2015-09-15 13:40:00,36.01,36.05,36.0,36.01,19236.0,33.2656,33.3026,33.2564,33.2656,19236.0
2015-09-15 13:50:00,36.0,36.0,35.93,35.94,24251.0,33.2564,33.2564,33.1917,33.201,24251.0
2015-09-15 14:00:00,35.95,35.99,35.93,35.98,28588.0,33.2102,33.2471,33.1917,33.2379,28588.0
2015-09-15 14:10:00,35.98,36.03,35.97,35.98,29000.0,33.2379,33.2841,33.2287,33.2379,29000.0
2015-09-15 14:20:00,35.97,35.98,35.93,35.96,34915.0,33.2287,33.2379,33.1917,33.2194,34915.0
2015-09-15 14:30:00,35.95,36.0,35.94,35.99,22192.0,33.2102,33.2564,33.201,33.2471,22192.0
2015-09-15 14:40:00,35.98,36.08,35.98,36.08,48528.0,33.2379,33.3303,33.2379,33.3303,48528.0
2015-09-15 14:50:00,36.08,36.1,36.03,36.09,33551.0,33.3303,33.3488,33.2841,33.3395,33551.0
2015-09-15 15:00:00,36.1,36.17,36.08,36.14,67375.0,33.3488,33.4134,33.3303,33.3857,67375.0
2015-09-15 15:10:00,36.15,36.2,36.13,36.15,53556.0,33.3949,33.4411,33.3765,33.3949,53556.0
2015-09-15 15:20:00,36.14,36.2,36.1,36.19,78818.0,33.3857,33.4411,33.3488,33.4319,78818.0
2015-09-15 15:30:00,36.19,36.2,36.11,36.11,55584.0,33.4319,33.4411,33.358,33.358,55584.0
2015-09-15 15:40:00,36.12,36.3,36.1,36.16,225958.0,33.3672,33.5335,33.3488,33.4042,225958.0
2015-09-15 15:50:00,36.17,36.19,36.12,36.15,130835.0,33.4134,33.4319,33.3672,33.3949,130835.0
2015-09-16 09:30:00,36.15,36.47,36.06,36.37,65328.0,33.3949,33.6906,33.3118,33.5982,65328.0
2015-09-16 09:40:00,36.38,36.49,36.35,36.37,89022.0,33.6074,33.709,33.5797,33.5982,89022.0
2015-09-16 09:50:00,36.37,36.53,36.33,36.5,66597.0,33.5982,33.746,33.5612,33.7183,66597.0
2015-09-16 10:00:00,36.5,36.6,36.39,36.6,98773.0,33.7183,33.8107,33.6167,33.8107,98773.0
2015-09-16 10:10:00,36.6,36.7,36.57,36.67,107797.0,33.8107,33.903,33.7829,33.8753,107797.0
2015-09-16 10:20:00,36.68,36.82,36.66,36.82,118629.0,33.8846,34.0139,33.8661,34.0139,118629.0
2015-09-16 10:30:00,36.81,36.87,36.69,36.7,159890.0,34.0046,34.0601,33.8938,33.903,159890.0
2015-09-16 10:40:00,36.7,36.7,36.55,36.64,99729.0,33.903,33.903,33.7645,33.8476,99729.0
2015-09-16 10:50:00,36.64,36.7,36.56,36.68,67672.0,33.8476,33.903,33.7737,33.8846,67672.0
2015-09-16 11:00:00,36.67,36.68,36.62,36.66,35598.0,33.8753,33.8846,33.8291,33.8661,35598.0
2015-09-16 11:10:00,36.67,36.7,36.58,36.59,47251.0,33.8753,33.903,33.7922,33.8014,47251.0
2015-09-16 11:20:00,36.58,36.66,36.57,36.63,36290.0,33.7922,33.8661,33.7829,33.8384,36290.0
2015-09-16 11:30:00,36.64,36.65,36.53,36.53,34714.0,33.8476,33.8568,33.746,33.746,34714.0
2015-09-16 11:40:00,36.53,36.54,36.51,36.52,31906.0,33.746,33.7552,33.7275,33.7367,31906.0
2015-09-16 11:50:00,36.51,36.61,36.51,36.61,15839.0,33.7275,33.8199,33.7275,33.8199,15839.0
2015-09-16 12:00:00,36.61,36.64,36.55,36.56,29168.0,33.8199,33.8476,33.7645,33.7737,29168.0
2015-09-16 12:10:00,36.56,36.57,36.52,36.55,20022.0,33.7737,33.7829,33.7367,33.7645,20022.0
2015-09-16 12:20:00,36.56,36.6,36.55,36.59,11787.0,33.7737,33.8107,33.7645,33.8014,11787.0
2015-09-16 12:30:00,36.59,36.67,36.57,36.67,18815.0,33.8014,33.8753,33.7829,33.8753,18815.0
2015-09-16 12:40:00,36.68,36.69,36.62,36.63,14974.0,33.8846,33.8938,33.8291,33.8384,14974.0
2015-09-16 12:50:00,36.63,36.66,36.62,36.66,15841.0,33.8384,33.8661,33.8291,33.8661,15841.0
2015-09-16 13:00:00,36.65,36.65,36.59,36.6,22202.0,33.8568,33.8568,33.8014,33.8107,22202.0
2015-09-16 13:10:00,36.59,36.62,36.59,36.6,12281.0,33.8014,33.8291,33.8014,33.8107,12281.0
2015-09-16 13:20:00,36.6,36.61,36.57,36.57,18666.0,33.8107,33.8199,33.7829,33.7829,18666.0
2015-09-16 13:30:00,36.57,36.6,36.56,36.58,47901.0,33.7829,33.8107,33.7737,33.7922,47901.0
2015-09-16 13:40:00,36.58,36.58,36.49,36.5,25276.0,33.7922,33.7922,33.709,33.7183,25276.0
2015-09-16 13:50:00,36.51,36.53,36.51,36.52,16106.0,33.7275,33.746,33.7275,33.7367,16106.0
2015-09-16 14:00:00,36.52,36.53,36.48,36.5,22066.0,33.7367,33.746,33.6998,33.7183,22066.0
2015-09-16 14:10:00,36.5,36.5,36.39,36.42,23702.0,33.7183,33.7183,33.6167,33.6444,23702.0
2015-09-16 14:20:00,36.42,36.42,36.36,36.4,25752.0,33.6444,33.6444,33.5889,33.6259,25752.0
2015-09-16 14:30:00,36.4,36.44,36.39,36.42,28690.0,33.6259,33.6628,33.6167,33.6444,28690.0
2015-09-16 14:40:00,36.42,36.53,36.42,36.53,24799.0,33.6444,33.746,33.6444,33.746,24799.0
2015-09-16 14:50:00,36.53,36.62,36.52,36.6,32870.0,33.746,33.8291,33.7367,33.8107,32870.0
2015-09-16 15:00:00,36.6,36.62,36.54,36.54,36990.0,33.8107,33.8291,33.7552,33.7552,36990.0
2015-09-16 15:10:00,36.55,36.58,36.52,36.57,48513.0,33.7645,33.7922,33.7367,33.7829,48513.0
2015-09-16 15:20:00,36.58,36.61,36.54,36.57,45830.0,33.7922,33.8199,33.7552,33.7829,45830.0
2015-09-16 15:30:00,36.57,36.6,36.55,36.59,54984.0,33.7829,33.8107,33.7645,33.8014,54984.0
2015-09-16 15:40:00,36.58,36.61,36.52,36.52,70582.0,33.7922,33.8199,33.7367,33.7367,70582.0
2015-09-16 15:50:00,36.52,36.57,36.52,36.52,167269.0,33.7367,33.7829,33.7367,33.7367,167269.0
2015-09-17 09:30:00,36.63,36.63,36.45,36.58,28039.0,33.8384,33.8384,33.6721,33.7922,28039.0
2015-09-17 09:40:00,36.59,36.69,36.55,36.66,25719.0,33.8014,33.8938,33.7645,33.8661,25719.0
2015-09-17 09:50:00,36.66,36.72,36.63,36.68,19666.0,33.8661,33.9215,33.8384,33.8846,19666.0
2015-09-17 10:00:00,36.68,36.68,36.59,36.62,39867.0,33.8846,33.8846,33.8014,33.8291,39867.0
2015-09-17 10:10:00,36.61,36.65,36.57,36.64,28962.0,33.8199,33.8568,33.7829,33.8476,28962.0
2015-09-17 10:20:00,36.63,36.67,36.58,36.59,15459.0,33.8384,33.8753,33.7922,33.8014,15459.0
2015-09-17 10:30:00,36.59,36.6,36.52,36.53,15124.0,33.8014,33.8107,33.7367,33.746,15124.0
2015-09-17 10:40:00,36.52,36.59,36.52,36.58,11825.0,33.7367,33.8014,33.7367,33.7922,11825.0
2015-09-17 10:50:00,36.58,36.62,36.56,36.61,22424.0,33.7922,33.8291,33.7737,33.8199,22424.0
2015-09-17 11:00:00,36.58,36.6,36.55,36.58,32089.0,33.7922,33.8107,33.7645,33.7922,32089.0
2015-09-17 11:10:00,36.58,36.6,36.54,36.55,29891.0,33.7922,33.8107,33.7552,33.7645,29891.0
2015-09-17 11:20:00,36.55,36.56,36.48,36.51,34160.0,33.7645,33.7737,33.6998,33.7275,34160.0
2015-09-17 11:30:00,36.52,36.53,36.45,36.48,27251.0,33.7367,33.746,33.6721,33.6998,27251.0
2015-09-17 11:40:00,36.47,36.5,36.43,36.44,32308.0,33.6906,33.7183,33.6536,33.6628,32308.0
2015-09-17 11:50:00,36.45,36.45,36.41,36.43,33067.0,33.6721,33.6721,33.6351,33.6536,33067.0
2015-09-17 12:00:00,36.42,36.44,36.39,36.42,20218.0,33.6444,33.6628,33.6167,33.6444,20218.0
2015-09-17 12:10:00,36.41,36.49,36.4,36.45,24871.0,33.6351,33.709,33.6259,33.6721,24871.0
2015-09-17 12:20:00,36.45,36.48,36.43,36.45,28063.0,33.6721,33.6998,33.6536,33.6721,28063.0
2015-09-17 12:30:00,36.45,36.51,36.45,36.46,20100.0,33.6721,33.7275,33.6721,33.6813,20100.0
2015-09-17 12:40:00,36.46,36.49,36.43,36.48,26971.0,33.6813,33.709,33.6536,33.6998,26971.0
2015-09-17 12:50:00,36.49,36.55,36.49,36.54,38617.0,33.709,33.7645,33.709,33.7552,38617.0
2015-09-17 13:00:00,36.54,36.54,36.5,36.52,20702.0,33.7552,33.7552,33.7183,33.7367,20702.0
2015-09-17 13:10:00,36.51,36.58,36.5,36.58,23885.0,33.7275,33.7922,33.7183,33.7922,23885.0
2015-09-17 13:20:00,36.58,36.64,36.55,36.58,28427.0,33.7922,33.8476,33.7645,33.7922,28427.0
2015-09-17 13:30:00,36.59,36.63,36.54,36.55,21923.0,33.8014,33.8384,33.7552,33.7645,21923.0
2015-09-17 13:40:00,36.55,36.59,36.53,36.56,21046.0,33.7645,33.8014,33.746,33.7737,21046.0
2015-09-17 13:50:00,36.54,36.61,36.53,36.59,23828.0,33.7552,33.8199,33.746,33.8014,23828.0
2015-09-17 14:00:00,36.62,36.76,36.29,36.5,49098.0,33.8291,33.9585,33.5243,33.7183,49098.0
2015-09-17 14:10:00,36.5,36.72,36.49,36.61,31362.0,33.7183,33.9215,33.709,33.8199,31362.0
2015-09-17 14:20:00,36.63,36.64,36.56,36.59,18284.0,33.8384,33.8476,33.7737,33.8014,18284.0
2015-09-17 14:30:00,36.58,36.7,36.56,36.63,44918.0,33.7922,33.903,33.7737,33.8384,44918.0
2015-09-17 14:40:00,36.63,36.99,36.63,36.93,67285.0,33.8384,34.1709,33.8384,34.1155,67285.0
2015-09-17 14:50:00,36.94,36.95,36.82,36.85,41950.0,34.1247,34.134,34.0139,34.0416,41950.0
2015-09-17 15:00:00,36.85,36.9,36.69,36.71,51515.0,34.0416,34.0878,33.8938,33.9123,51515.0
2015-09-17 15:10:00,36.69,36.75,36.54,36.59,48055.0,33.8938,33.9492,33.7552,33.8014,48055.0
2015-09-17 15:20:00,36.57,36.58,36.3,36.52,58867.0,33.7829,33.7922,33.5335,33.7367,58867.0
2015-09-17 15:30:00,36.52,36.6,36.43,36.49,89389.0,33.7367,33.8107,33.6536,33.709,89389.0
2015-09-17 15:40:00,36.5,36.56,36.43,36.47,125576.0,33.7183,33.7737,33.6536,33.6906,125576.0
2015-09-17 15:50:00,36.47,36.48,36.34,36.41,209410.0,33.6906,33.6998,33.5705,33.6351,209410.0
2015-09-18 09:30:00,35.86,36.08,35.85,36.02,371814.0,33.127,33.3303,33.1178,33.2749,371814.0
2015-09-18 09:40:00,36.03,36.1,35.99,36.0,80839.0,33.2841,33.3488,33.2471,33.2564,80839.0
2015-09-18 09:50:00,36.01,36.13,35.95,36.01,132304.0,33.2656,33.3765,33.2102,33.2656,132304.0
2015-09-18 10:00:00,36.01,36.22,35.94,36.14,58249.0,33.2656,33.4596,33.201,33.3857,58249.0
2015-09-18 10:10:00,36.15,36.18,36.04,36.04,25411.0,33.3949,33.4227,33.2933,33.2933,25411.0
2015-09-18 10:20:00,36.04,36.2,36.03,36.15,16448.0,33.2933,33.4411,33.2841,33.3949,16448.0
2015-09-18 10:30:00,36.15,36.16,36.02,36.02,17402.0,33.3949,33.4042,33.2749,33.2749,17402.0
2015-09-18 10:40:00,36.02,36.04,35.97,36.02,15851.0,33.2749,33.2933,33.2287,33.2749,15851.0
2015-09-18 10:50:00,36.02,36.07,35.97,36.02,18793.0,33.2749,33.321,33.2287,33.2749,18793.0
2015-09-18 11:00:00,36.02,36.11,36.01,36.08,17082.0,33.2749,33.358,33.2656,33.3303,17082.0
2015-09-18 11:10:00,36.08,36.08,35.99,36.02,21156.0,33.3303,33.3303,33.2471,33.2749,21156.0
2015-09-18 11:20:00,36.02,36.1,36.01,36.02,14514.0,33.2749,33.3488,33.2656,33.2749,14514.0
2015-09-18 11:30:00,36.0,36.08,36.0,36.08,16299.0,33.2564,33.3303,33.2564,33.3303,16299.0
2015-09-18 11:40:00,36.08,36.19,36.05,36.18,17585.0,33.3303,33.4319,33.3026,33.4227,17585.0
2015-09-18 11:50:00,36.18,36.18,36.09,36.1,10185.0,33.4227,33.4227,33.3395,33.3488,10185.0
2015-09-18 12:00:00,36.11,36.11,35.97,35.97,15003.0,33.358,33.358,33.2287,33.2287,15003.0
2015-09-18 12:10:00,35.97,35.97,35.88,35.9,20635.0,33.2287,33.2287,33.1455,33.164,20635.0
2015-09-18 12:20:00,35.89,35.91,35.84,35.91,18313.0,33.1548,33.1732,33.1086,33.1732,18313.0
2015-09-18 12:30:00,35.9,35.94,35.88,35.91,12135.0,33.164,33.201,33.1455,33.1732,12135.0
2015-09-18 12:40:00,35.89,35.9,35.82,35.86,14706.0,33.1548,33.164,33.0901,33.127,14706.0
2015-09-18 12:50:00,35.85,35.9,35.85,35.88,11491.0,33.1178,33.164,33.1178,33.1455,11491.0
2015-09-18 13:00:00,35.87,35.94,35.83,35.89,15916.0,33.1363,33.201,33.0993,33.1548,15916.0
2015-09-18 13:10:00,35.89,35.89,35.82,35.85,10006.0,33.1548,33.1548,33.0901,33.1178,10006.0
2015-09-18 13:20:00,35.85,35.86,35.74,35.81,20016.0,33.1178,33.127,33.0162,33.0809,20016.0
2015-09-18 13:30:00,35.82,35.85,35.8,35.8,11697.0,33.0901,33.1178,33.0716,33.0716,11697.0
2015-09-18 13:40:00,35.8,35.86,35.8,35.82,12723.0,33.0716,33.127,33.0716,33.0901,12723.0
2015-09-18 13:50:00,35.82,35.82,35.7,35.71,15807.0,33.0901,33.0901,32.9792,32.9885,15807.0
2015-09-18 14:00:00,35.7,35.79,35.68,35.76,12362.0,32.9792,33.0624,32.9608,33.0347,12362.0
2015-09-18 14:10:00,35.77,35.83,35.73,35.8,16882.0,33.0439,33.0993,33.007,33.0716,16882.0
2015-09-18 14:20:00,35.8,35.9,35.8,35.87,40105.0,33.0716,33.164,33.0716,33.1363,40105.0
2015-09-18 14:30:00,35.86,35.86,35.76,35.81,14128.0,33.127,33.127,33.0347,33.0809,14128.0
2015-09-18 14:40:00,35.83,35.86,35.74,35.74,26700.0,33.0993,33.127,33.0162,33.0162,26700.0
2015-09-18 14:50:00,35.73,35.8,35.7,35.78,54336.0,33.007,33.0716,32.9792,33.0531,54336.0
2015-09-18 15:00:00,35.78,35.82,35.68,35.68,31641.0,33.0531,33.0901,32.9608,32.9608,31641.0
2015-09-18 15:10:00,35.69,35.76,35.66,35.67,27951.0,32.97,33.0347,32.9423,32.9515,27951.0
2015-09-18 15:20:00,35.68,35.72,35.63,35.71,50890.0,32.9608,32.9977,32.9146,32.9885,50890.0
2015-09-18 15:30:00,35.72,35.72,35.64,35.67,48308.0,32.9977,32.9977,32.9238,32.9515,48308.0
2015-09-18 15:40:00,35.66,35.71,35.58,35.66,191846.0,32.9423,32.9885,32.8684,32.9423,191846.0
2015-09-18 15:50:00,35.66,35.76,35.6,35.73,671821.0,32.9423,33.0347,32.8869,33.007,671821.0
2015-09-21 09:30:00,35.96,35.97,35.76,35.85,64842.0,33.2194,33.2287,33.0347,33.1178,64842.0
2015-09-21 09:40:00,35.85,36.07,35.85,35.96,59089.0,33.1178,33.321,33.1178,33.2194,59089.0
2015-09-21 09:50:00,35.98,36.04,35.83,35.89,42283.0,33.2379,33.2933,33.0993,33.1548,42283.0
2015-09-21 10:00:00,35.9,35.95,35.88,35.9,32195.0,33.164,33.2102,33.1455,33.164,32195.0
2015-09-21 10:10:00,35.9,35.93,35.82,35.87,31057.0,33.164,33.1917,33.0901,33.1363,31057.0
2015-09-21 10:20:00,35.86,35.94,35.86,35.91,17524.0,33.127,33.201,33.127,33.1732,17524.0
2015-09-21 10:30:00,35.91,36.07,35.9,36.02,27334.0,33.1732,33.321,33.164,33.2749,27334.0
2015-09-21 10:40:00,36.02,36.04,36.0,36.02,23974.0,33.2749,33.2933,33.2564,33.2749,23974.0
2015-09-21 10:50:00,36.02,36.07,35.99,36.02,17903.0,33.2749,33.321,33.2471,33.2749,17903.0
2015-09-21 11:00:00,36.02,36.05,36.0,36.02,19256.0,33.2749,33.3026,33.2564,33.2749,19256.0
2015-09-21 11:10:00,36.02,36.05,36.01,36.04,17619.0,33.2749,33.3026,33.2656,33.2933,17619.0
2015-09-21 11:20:00,36.05,36.05,35.95,35.96,27674.0,33.3026,33.3026,33.2102,33.2194,27674.0
2015-09-21 11:30:00,35.96,35.97,35.82,35.82,35748.0,33.2194,33.2287,33.0901,33.0901,35748.0
2015-09-21 11:40:00,35.82,35.85,35.8,35.81,15604.0,33.0901,33.1178,33.0716,33.0809,15604.0
2015-09-21 11:50:00,35.81,35.83,35.71,35.74,12586.0,33.0809,33.0993,32.9885,33.0162,12586.0
2015-09-21 12:00:00,35.74,35.74,35.6,35.62,21320.0,33.0162,33.0162,32.8869,32.9053,21320.0
2015-09-21 12:10:00,35.63,35.69,35.6,35.65,15331.0,32.9146,32.97,32.8869,32.9331,15331.0
2015-09-21 12:20:00,35.65,35.67,35.63,35.65,16447.0,32.9331,32.9515,32.9146,32.9331,16447.0
2015-09-21 12:30:00,35.63,35.63,35.51,35.57,26719.0,32.9146,32.9146,32.8037,32.8592,26719.0
2015-09-21 12:40:00,35.57,35.6,35.53,35.54,16260.0,32.8592,32.8869,32.8222,32.8314,16260.0
2015-09-21 12:50:00,35.54,35.54,35.41,35.51,57501.0,32.8314,32.8314,32.7113,32.8037,57501.0
2015-09-21 13:00:00,35.49,35.58,35.46,35.55,27817.0,32.7852,32.8684,32.7575,32.8407,27817.0
2015-09-21 13:10:00,35.55,35.7,35.5,35.67,62997.0,32.8407,32.9792,32.7945,32.9515,62997.0
2015-09-21 13:20:00,35.68,35.82,35.66,35.77,130825.0,32.9608,33.0901,32.9423,33.0439,130825.0
2015-09-21 13:30:00,35.77,35.81,35.69,35.8,75632.0,33.0439,33.0809,32.97,33.0716,75632.0
2015-09-21 13:40:00,35.79,35.82,35.7,35.7,167615.0,33.0624,33.0901,32.9792,32.9792,167615.0
2015-09-21 13:50:00,35.69,35.74,35.65,35.73,67244.0,32.97,33.0162,32.9331,33.007,67244.0
2015-09-21 14:00:00,35.72,35.76,35.67,35.69,47255.0,32.9977,33.0347,32.9515,32.97,47255.0
2015-09-21 14:10:00,35.69,35.72,35.62,35.7,23936.0,32.97,32.9977,32.9053,32.9792,23936.0
2015-09-21 14:20:00,35.71,35.74,35.69,35.72,28284.0,32.9885,33.0162,32.97,32.9977,28284.0
2015-09-21 14:30:00,35.72,35.75,35.68,35.73,91822.0,32.9977,33.0254,32.9608,33.007,91822.0
2015-09-21 14:40:00,35.74,35.79,35.69,35.78,42894.0,33.0162,33.0624,32.97,33.0531,42894.0
2015-09-21 14:50:00,35.79,35.86,35.78,35.82,34732.0,33.0624,33.127,33.0531,33.0901,34732.0
2015-09-21 15:00:00,35.83,35.84,35.79,35.83,37544.0,33.0993,33.1086,33.0624,33.0993,37544.0
2015-09-21 15:10:00,35.84,35.85,35.77,35.77,50421.0,33.1086,33.1178,33.0439,33.0439,50421.0
2015-09-21 15:20:00,35.77,35.79,35.69,35.73,97478.0,33.0439,33.0624,32.97,33.007,97478.0
2015-09-21 15:30:00,35.73,35.74,35.61,35.65,114699.0,33.007,33.0162,32.8961,32.9331,114699.0
2015-09-21 15:40:00,35.65,35.67,35.58,35.64,160363.0,32.9331,32.9515,32.8684,32.9238,160363.0
2015-09-21 15:50:00,35.63,35.69,35.6,35.69,273277.0,32.9146,32.97,32.8869,32.97,273277.0
2015-09-22 09:30:00,35.19,35.21,35.04,35.16,39492.0,32.5081,32.5266,32.3695,32.4804,39492.0
2015-09-22 09:40:00,35.15,35.26,35.12,35.17,38174.0,32.4712,32.5728,32.4434,32.4896,38174.0
2015-09-22 09:50:00,35.16,35.28,35.15,35.26,42923.0,32.4804,32.5913,32.4712,32.5728,42923.0
2015-09-22 10:00:00,35.25,35.33,35.23,35.23,116175.0,32.5635,32.6374,32.5451,32.5451,116175.0
2015-09-22 10:10:00,35.21,35.23,35.14,35.15,44528.0,32.5266,32.5451,32.4619,32.4712,44528.0
2015-09-22 10:20:00,35.14,35.21,35.11,35.14,36682.0,32.4619,32.5266,32.4342,32.4619,36682.0
2015-09-22 10:30:00,35.14,35.14,35.02,35.05,44349.0,32.4619,32.4619,32.3511,32.3788,44349.0
2015-09-22 10:40:00,35.05,35.06,35.01,35.02,43233.0,32.3788,32.388,32.3418,32.3511,43233.0
2015-09-22 10:50:00,35.03,35.13,35.03,35.11,33085.0,32.3603,32.4527,32.3603,32.4342,33085.0
2015-09-22 11:00:00,35.11,35.17,35.1,35.11,35174.0,32.4342,32.4896,32.425,32.4342,35174.0
2015-09-22 11:10:00,35.11,35.19,35.11,35.15,40414.0,32.4342,32.5081,32.4342,32.4712,40414.0
2015-09-22 11:20:00,35.15,35.15,35.08,35.1,50260.0,32.4712,32.4712,32.4065,32.425,50260.0
2015-09-22 11:30:00,35.11,35.15,35.09,35.09,36875.0,32.4342,32.4712,32.4157,32.4157,36875.0
2015-09-22 11:40:00,35.09,35.12,35.07,35.12,26153.0,32.4157,32.4434,32.3973,32.4434,26153.0
2015-09-22 11:50:00,35.12,35.16,35.11,35.13,19766.0,32.4434,32.4804,32.4342,32.4527,19766.0
2015-09-22 12:00:00,35.13,35.22,35.09,35.22,39840.0,32.4527,32.5358,32.4157,32.5358,39840.0
2015-09-22 12:10:00,35.22,35.25,35.17,35.2,21829.0,32.5358,32.5635,32.4896,32.5173,21829.0
2015-09-22 12:20:00,35.2,35.21,35.12,35.15,16056.0,32.5173,32.5266,32.4434,32.4712,16056.0
2015-09-22 12:30:00,35.15,35.19,35.11,35.18,35811.0,32.4712,32.5081,32.4342,32.4989,35811.0
2015-09-22 12:40:00,35.17,35.22,35.11,35.11,22800.0,32.4896,32.5358,32.4342,32.4342,22800.0
2015-09-22 12:50:00,35.12,35.12,35.02,35.03,27223.0,32.4434,32.4434,32.3511,32.3603,27223.0
2015-09-22 13:00:00,35.03,35.14,35.03,35.07,32098.0,32.3603,32.4619,32.3603,32.3973,32098.0
2015-09-22 13:10:00,35.07,35.12,35.06,35.09,26085.0,32.3973,32.4434,32.388,32.4157,26085.0
2015-09-22 13:20:00,35.09,35.1,35.01,35.02,45401.0,32.4157,32.425,32.3418,32.3511,45401.0
2015-09-22 13:30:00,35.02,35.06,35.0,35.04,19910.0,32.3511,32.388,32.3326,32.3695,19910.0
2015-09-22 13:40:00,35.05,35.11,35.04,35.07,35355.0,32.3788,32.4342,32.3695,32.3973,35355.0
2015-09-22 13:50:00,35.07,35.07,35.03,35.07,26246.0,32.3973,32.3973,32.3603,32.3973,26246.0
2015-09-22 14:00:00,35.06,35.08,35.02,35.04,40086.0,32.388,32.4065,32.3511,32.3695,40086.0
2015-09-22 14:10:00,35.04,35.11,35.01,35.11,59505.0,32.3695,32.4342,32.3418,32.4342,59505.0
2015-09-22 14:20:00,35.1,35.12,35.0,35.08,240455.0,32.425,32.4434,32.3326,32.4065,240455.0
2015-09-22 14:30:00,35.08,35.08,35.03,35.05,132761.0,32.4065,32.4065,32.3603,32.3788,132761.0
2015-09-22 14:40:00,35.04,35.07,34.94,34.96,49743.0,32.3695,32.3973,32.2772,32.2956,49743.0
2015-09-22 14:50:00,34.95,35.05,34.94,35.04,45099.0,32.2864,32.3788,32.2772,32.3695,45099.0
2015-09-22 15:00:00,35.04,35.07,34.98,35.0,41593.0,32.3695,32.3973,32.3141,32.3326,41593.0
2015-09-22 15:10:00,35.0,35.01,34.96,34.97,32375.0,32.3326,32.3418,32.2956,32.3049,32375.0
2015-09-22 15:20:00,34.98,35.05,34.95,35.04,53159.0,32.3141,32.3788,32.2864,32.3695,53159.0
2015-09-22 15:30:00,35.05,35.14,35.04,35.11,66696.0,32.3788,32.4619,32.3695,32.4342,66696.0
2015-09-22 15:40:00,35.11,35.15,35.03,35.06,116031.0,32.4342,32.4712,32.3603,32.388,116031.0
2015-09-22 15:50:00,35.05,35.09,35.0,35.04,196872.0,32.3788,32.4157,32.3326,32.3695,196872.0
2015-09-23 09:30:00,35.1,35.13,35.0,35.05,76489.0,32.425,32.4527,32.3326,32.3788,76489.0
2015-09-23 09:40:00,35.05,35.08,35.04,35.08,50506.0,32.3788,32.4065,32.3695,32.4065,50506.0
2015-09-23 09:50:00,35.08,35.15,35.06,35.15,25338.0,32.4065,32.4712,32.388,32.4712,25338.0
2015-09-23 10:00:00,35.15,35.24,35.13,35.15,46346.0,32.4712,32.5543,32.4527,32.4712,46346.0
2015-09-23 10:10:00,35.15,35.18,35.09,35.14,24192.0,32.4712,32.4989,32.4157,32.4619,24192.0
2015-09-23 10:20:00,35.15,35.18,35.09,35.17,195830.0,32.4712,32.4989,32.4157,32.4896,195830.0
2015-09-23 10:30:00,35.16,35.21,35.12,35.12,66872.0,32.4804,32.5266,32.4434,32.4434,66872.0
2015-09-23 10:40:00,35.11,35.15,35.08,35.13,27564.0,32.4342,32.4712,32.4065,32.4527,27564.0
2015-09-23 10:50:00,35.13,35.2,35.13,35.16,274601.0,32.4527,32.5173,32.4527,32.4804,274601.0
2015-09-23 11:00:00,35.17,35.18,35.13,35.14,35863.0,32.4896,32.4989,32.4527,32.4619,35863.0
2015-09-23 11:10:00,35.15,35.16,34.96,35.0,66880.0,32.4712,32.4804,32.2956,32.3326,66880.0
2015-09-23 11:20:00,34.99,34.99,34.92,34.93,17597.0,32.3234,32.3234,32.2587,32.2679,17597.0
2015-09-23 11:30:00,34.93,34.98,34.9,34.97,37945.0,32.2679,32.3141,32.2402,32.3049,37945.0
2015-09-23 11:40:00,34.97,34.97,34.87,34.9,26661.0,32.3049,32.3049,32.2125,32.2402,26661.0
2015-09-23 11:50:00,34.91,34.91,34.81,34.89,42658.0,32.2495,32.2495,32.1571,32.231,42658.0
2015-09-23 12:00:00,34.9,34.93,34.89,34.92,97834.0,32.2402,32.2679,32.231,32.2587,97834.0
2015-09-23 12:10:00,34.92,34.95,34.89,34.94,40590.0,32.2587,32.2864,32.231,32.2772,40590.0
2015-09-23 12:20:00,34.95,34.98,34.91,34.98,42142.0,32.2864,32.3141,32.2495,32.3141,42142.0
2015-09-23 12:30:00,34.97,34.98,34.94,34.94,12119.0,32.3049,32.3141,32.2772,32.2772,12119.0
2015-09-23 12:40:00,34.94,34.95,34.89,34.9,14383.0,32.2772,32.2864,32.231,32.2402,14383.0
2015-09-23 12:50:00,34.9,34.96,34.9,34.91,17857.0,32.2402,32.2956,32.2402,32.2495,17857.0
2015-09-23 13:00:00,34.92,34.99,34.92,34.97,16192.0,32.2587,32.3234,32.2587,32.3049,16192.0
2015-09-23 13:10:00,34.97,34.98,34.95,34.98,7860.0,32.3049,32.3141,32.2864,32.3141,7860.0
2015-09-23 13:20:00,34.98,34.98,34.87,34.88,18282.0,32.3141,32.3141,32.2125,32.2217,18282.0
2015-09-23 13:30:00,34.89,34.92,34.88,34.91,20821.0,32.231,32.2587,32.2217,32.2495,20821.0
2015-09-23 13:40:00,34.92,35.02,34.91,35.01,21587.0,32.2587,32.3511,32.2495,32.3418,21587.0
2015-09-23 13:50:00,35.0,35.0,34.94,34.97,16455.0,32.3326,32.3326,32.2772,32.3049,16455.0
2015-09-23 14:00:00,34.97,35.07,34.95,35.05,16183.0,32.3049,32.3973,32.2864,32.3788,16183.0
2015-09-23 14:10:00,35.06,35.08,35.03,35.03,11331.0,32.388,32.4065,32.3603,32.3603,11331.0
2015-09-23 14:20:00,35.03,35.04,34.97,34.97,11917.0,32.3603,32.3695,32.3049,32.3049,11917.0
2015-09-23 14:30:00,34.97,35.0,34.9,34.91,28403.0,32.3049,32.3326,32.2402,32.2495,28403.0
2015-09-23 14:40:00,34.91,34.91,34.86,34.91,26071.0,32.2495,32.2495,32.2033,32.2495,26071.0
2015-09-23 14:50:00,34.91,34.92,34.86,34.88,16108.0,32.2495,32.2587,32.2033,32.2217,16108.0
2015-09-23 15:00:00,34.88,34.94,34.85,34.93,24221.0,32.2217,32.2772,32.194,32.2679,24221.0
2015-09-23 15:10:00,34.93,34.93,34.84,34.87,23733.0,32.2679,32.2679,32.1848,32.2125,23733.0
2015-09-23 15:20:00,34.87,34.91,34.83,34.87,42988.0,32.2125,32.2495,32.1755,32.2125,42988.0
2015-09-23 15:30:00,34.88,34.92,34.85,34.91,40730.0,32.2217,32.2587,32.194,32.2495,40730.0
2015-09-23 15:40:00,34.91,34.96,34.9,34.96,51208.0,32.2495,32.2956,32.2402,32.2956,51208.0
2015-09-23 15:50:00,34.96,34.98,34.92,34.94,148740.0,32.2956,32.3141,32.2587,32.2772,148740.0
2015-09-24 09:30:00,34.56,34.63,34.43,34.45,33146.0,31.9261,31.9908,31.806,31.8245,33146.0
2015-09-24 09:40:00,34.45,34.54,34.38,34.4,43858.0,31.8245,31.9076,31.7598,31.7783,43858.0
2015-09-24 09:50:00,34.39,34.45,34.36,34.4,76722.0,31.7691,31.8245,31.7414,31.7783,76722.0
2015-09-24 10:00:00,34.39,34.51,34.36,34.49,109679.0,31.7691,31.8799,31.7414,31.8615,109679.0
2015-09-24 10:10:00,34.5,34.55,34.47,34.52,18499.0,31.8707,31.9169,31.843,31.8892,18499.0
2015-09-24 10:20:00,34.52,34.52,34.42,34.42,22345.0,31.8892,31.8892,31.7968,31.7968,22345.0
2015-09-24 10:30:00,34.42,34.47,34.37,34.38,26832.0,31.7968,31.843,31.7506,31.7598,26832.0
2015-09-24 10:40:00,34.37,34.37,34.25,34.28,30504.0,31.7506,31.7506,31.6398,31.6675,30504.0
2015-09-24 10:50:00,34.28,34.33,34.28,34.33,36597.0,31.6675,31.7137,31.6675,31.7137,36597.0
2015-09-24 11:00:00,34.33,34.33,34.25,34.32,31299.0,31.7137,31.7137,31.6398,31.7044,31299.0
2015-09-24 11:10:00,34.32,34.37,34.28,34.37,31680.0,31.7044,31.7506,31.6675,31.7506,31680.0
2015-09-24 11:20:00,34.37,34.4,34.31,34.31,20908.0,31.7506,31.7783,31.6952,31.6952,20908.0
2015-09-24 11:30:00,34.31,34.4,34.31,34.36,50525.0,31.6952,31.7783,31.6952,31.7414,50525.0
2015-09-24 11:40:00,34.35,34.42,34.32,34.38,25276.0,31.7321,31.7968,31.7044,31.7598,25276.0
2015-09-24 11:50:00,34.38,34.48,34.36,34.45,26872.0,31.7598,31.8522,31.7414,31.8245,26872.0
2015-09-24 12:00:00,34.45,34.51,34.44,34.49,36295.0,31.8245,31.8799,31.8153,31.8615,36295.0
2015-09-24 12:10:00,34.48,34.49,34.44,34.48,25228.0,31.8522,31.8615,31.8153,31.8522,25228.0
2015-09-24 12:20:00,34.48,34.54,34.47,34.53,27860.0,31.8522,31.9076,31.843,31.8984,27860.0
2015-09-24 12:30:00,34.53,34.6,34.5,34.5,37564.0,31.8984,31.9631,31.8707,31.8707,37564.0
2015-09-24 12:40:00,34.5,34.5,34.35,34.35,74239.0,31.8707,31.8707,31.7321,31.7321,74239.0
2015-09-24 12:50:00,34.35,34.41,34.24,34.25,50662.0,31.7321,31.7876,31.6305,31.6398,50662.0
2015-09-24 13:00:00,34.25,34.26,34.15,34.2,80584.0,31.6398,31.649,31.5474,31.5936,80584.0
2015-09-24 13:10:00,34.19,34.25,34.16,34.16,32101.0,31.5843,31.6398,31.5566,31.5566,32101.0
2015-09-24 13:20:00,34.15,34.23,34.15,34.23,13601.0,31.5474,31.6213,31.5474,31.6213,13601.0
2015-09-24 13:30:00,34.23,34.27,34.21,34.26,15715.0,31.6213,31.6582,31.6028,31.649,15715.0
2015-09-24 13:40:00,34.25,34.38,34.25,34.38,14600.0,31.6398,31.7598,31.6398,31.7598,14600.0
2015-09-24 13:50:00,34.38,34.4,34.29,34.32,15550.0,31.7598,31.7783,31.6767,31.7044,15550.0
2015-09-24 14:00:00,34.33,34.33,34.27,34.32,14774.0,31.7137,31.7137,31.6582,31.7044,14774.0
2015-09-24 14:10:00,34.33,34.44,34.33,34.43,13475.0,31.7137,31.8153,31.7137,31.806,13475.0
2015-09-24 14:20:00,34.43,34.51,34.43,34.48,21476.0,31.806,31.8799,31.806,31.8522,21476.0
2015-09-24 14:30:00,34.47,34.5,34.41,34.43,34693.0,31.843,31.8707,31.7876,31.806,34693.0
2015-09-24 14:40:00,34.43,34.58,34.37,34.58,33871.0,31.806,31.9446,31.7506,31.9446,33871.0
2015-09-24 14:50:00,34.58,34.64,34.55,34.56,21900.0,31.9446,32.0,31.9169,31.9261,21900.0
2015-09-24 15:00:00,34.57,34.59,34.42,34.44,34371.0,31.9354,31.9538,31.7968,31.8153,34371.0
2015-09-24 15:10:00,34.43,34.55,34.4,34.54,35370.0,31.806,31.9169,31.7783,31.9076,35370.0
2015-09-24 15:20:00,34.54,34.6,34.51,34.58,36698.0,31.9076,31.9631,31.8799,31.9446,36698.0
2015-09-24 15:30:00,34.57,34.6,34.45,34.46,53003.0,31.9354,31.9631,31.8245,31.8337,53003.0
2015-09-24 15:40:00,34.45,34.51,34.43,34.46,93864.0,31.8245,31.8799,31.806,31.8337,93864.0
2015-09-24 15:50:00,34.45,34.62,34.4,34.56,349911.0,31.8245,31.9816,31.7783,31.9261,349911.0
2015-09-25 09:30:00,34.7,35.02,34.48,34.5,36690.0,32.1485,32.445,31.9447,31.9632,36690.0
2015-09-25 09:40:00,34.48,34.68,34.44,34.67,29024.0,31.9447,32.13,31.9076,32.1207,29024.0
2015-09-25 09:50:00,34.68,34.79,34.68,34.73,33164.0,32.13,32.2319,32.13,32.1763,33164.0
2015-09-25 10:00:00,34.73,34.76,34.65,34.7,61429.0,32.1763,32.2041,32.1022,32.1485,61429.0
2015-09-25 10:10:00,34.7,34.82,34.66,34.79,113670.0,32.1485,32.2597,32.1114,32.2319,113670.0
2015-09-25 10:20:00,34.8,34.85,34.7,34.74,31650.0,32.2412,32.2875,32.1485,32.1856,31650.0
2015-09-25 10:30:00,34.74,34.79,34.66,34.78,27293.0,32.1856,32.2319,32.1114,32.2226,27293.0
2015-09-25 10:40:00,34.78,34.8,34.73,34.8,29024.0,32.2226,32.2412,32.1763,32.2412,29024.0
2015-09-25 10:50:00,34.81,34.88,34.8,34.87,26752.0,32.2504,32.3153,32.2412,32.306,26752.0
2015-09-25 11:00:00,34.87,34.87,34.74,34.76,29996.0,32.306,32.306,32.1856,32.2041,29996.0
2015-09-25 11:10:00,34.75,34.78,34.69,34.69,18732.0,32.1948,32.2226,32.1392,32.1392,18732.0
2015-09-25 11:20:00,34.68,34.79,34.67,34.78,44752.0,32.13,32.2319,32.1207,32.2226,44752.0
2015-09-25 11:30:00,34.78,34.78,34.67,34.68,22630.0,32.2226,32.2226,32.1207,32.13,22630.0
2015-09-25 11:40:00,34.67,34.71,34.67,34.69,25201.0,32.1207,32.1578,32.1207,32.1392,25201.0
2015-09-25 11:50:00,34.68,34.7,34.65,34.67,22873.0,32.13,32.1485,32.1022,32.1207,22873.0
2015-09-25 12:00:00,34.67,34.68,34.64,34.66,30541.0,32.1207,32.13,32.0929,32.1114,30541.0
2015-09-25 12:10:00,34.65,34.71,34.65,34.66,24522.0,32.1022,32.1578,32.1022,32.1114,24522.0
2015-09-25 12:20:00,34.66,34.66,34.63,34.64,11623.0,32.1114,32.1114,32.0837,32.0929,11623.0
2015-09-25 12:30:00,34.65,34.66,34.6,34.61,24217.0,32.1022,32.1114,32.0559,32.0651,24217.0
2015-09-25 12:40:00,34.6,34.71,34.6,34.68,31948.0,32.0559,32.1578,32.0559,32.13,31948.0
2015-09-25 12:50:00,34.69,34.76,34.68,34.73,46632.0,32.1392,32.2041,32.13,32.1763,46632.0
2015-09-25 13:00:00,34.73,34.79,34.72,34.76,19238.0,32.1763,32.2319,32.167,32.2041,19238.0
2015-09-25 13:10:00,34.76,34.79,34.74,34.75,27191.0,32.2041,32.2319,32.1856,32.1948,27191.0
2015-09-25 13:20:00,34.75,34.75,34.7,34.72,30760.0,32.1948,32.1948,32.1485,32.167,30760.0
2015-09-25 13:30:00,34.71,34.74,34.7,34.73,42631.0,32.1578,32.1856,32.1485,32.1763,42631.0
2015-09-25 13:40:00,34.73,34.74,34.65,34.73,56280.0,32.1763,32.1856,32.1022,32.1763,56280.0
2015-09-25 13:50:00,34.73,34.74,34.64,34.64,37318.0,32.1763,32.1856,32.0929,32.0929,37318.0
2015-09-25 14:00:00,34.64,34.67,34.61,34.62,30470.0,32.0929,32.1207,32.0651,32.0744,30470.0
2015-09-25 14:10:00,34.61,34.62,34.42,34.42,43721.0,32.0651,32.0744,31.8891,31.8891,43721.0
2015-09-25 14:20:00,34.42,34.45,34.33,34.35,33052.0,31.8891,31.9169,31.8057,31.8242,33052.0
2015-09-25 14:30:00,34.34,34.34,34.25,34.25,92627.0,31.815,31.815,31.7316,31.7316,92627.0
2015-09-25 14:40:00,34.25,34.27,34.12,34.13,63040.0,31.7316,31.7501,31.6112,31.6204,63040.0
2015-09-25 14:50:00,34.14,34.32,34.14,34.32,139011.0,31.6297,31.7964,31.6297,31.7964,139011.0
2015-09-25 15:00:00,34.32,34.33,34.13,34.15,122408.0,31.7964,31.8057,31.6204,31.6389,122408.0
2015-09-25 15:10:00,34.15,34.23,34.1,34.19,99882.0,31.6389,31.7131,31.5926,31.676,99882.0
2015-09-25 15:20:00,34.18,34.33,34.17,34.3,132062.0,31.6667,31.8057,31.6575,31.7779,132062.0
2015-09-25 15:30:00,34.3,34.45,34.27,34.38,205533.0,31.7779,31.9169,31.7501,31.852,205533.0
2015-09-25 15:40:00,34.38,34.53,34.36,34.5,207322.0,31.852,31.991,31.8335,31.9632,207322.0
2015-09-25 15:50:00,34.5,34.52,34.43,34.45,322677.0,31.9632,31.9817,31.8984,31.9169,322677.0
2015-09-28 09:30:00,34.13,34.27,34.0,34.11,61754.0,31.6204,31.7501,31.5,31.6019,61754.0
2015-09-28 09:40:00,34.11,34.17,34.02,34.02,54565.0,31.6019,31.6575,31.5185,31.5185,54565.0
2015-09-28 09:50:00,34.02,34.04,33.96,33.98,69987.0,31.5185,31.537,31.4629,31.4814,69987.0
2015-09-28 10:00:00,33.98,33.99,33.77,33.77,40489.0,31.4814,31.4907,31.2869,31.2869,40489.0
2015-09-28 10:10:00,33.78,33.82,33.75,33.79,49375.0,31.2962,31.3332,31.2684,31.3054,49375.0
2015-09-28 10:20:00,33.78,33.84,33.76,33.81,43804.0,31.2962,31.3517,31.2776,31.3239,43804.0
2015-09-28 10:30:00,33.82,33.82,33.74,33.77,54591.0,31.3332,31.3332,31.2591,31.2869,54591.0
2015-09-28 10:40:00,33.78,33.87,33.73,33.83,75735.0,31.2962,31.3795,31.2498,31.3425,75735.0
2015-09-28 10:50:00,33.83,33.94,33.79,33.92,26751.0,31.3425,31.4444,31.3054,31.4259,26751.0
2015-09-28 11:00:00,33.92,33.99,33.87,33.92,45588.0,31.4259,31.4907,31.3795,31.4259,45588.0
2015-09-28 11:10:00,33.93,33.94,33.79,33.79,31270.0,31.4351,31.4444,31.3054,31.3054,31270.0
2015-09-28 11:20:00,33.78,33.82,33.66,33.68,44692.0,31.2962,31.3332,31.185,31.2035,44692.0
2015-09-28 11:30:00,33.69,33.74,33.67,33.74,52344.0,31.2128,31.2591,31.1942,31.2591,52344.0
2015-09-28 11:40:00,33.74,33.77,33.69,33.7,58054.0,31.2591,31.2869,31.2128,31.222,58054.0
2015-09-28 11:50:00,33.7,33.72,33.66,33.66,35165.0,31.222,31.2406,31.185,31.185,35165.0
2015-09-28 12:00:00,33.66,33.66,33.57,33.6,71565.0,31.185,31.185,31.1016,31.1294,71565.0
2015-09-28 12:10:00,33.6,33.65,33.57,33.59,30195.0,31.1294,31.1757,31.1016,31.1201,30195.0
2015-09-28 12:20:00,33.59,33.64,33.56,33.62,23711.0,31.1201,31.1664,31.0923,31.1479,23711.0
2015-09-28 12:30:00,33.62,33.62,33.55,33.59,44698.0,31.1479,31.1479,31.0831,31.1201,44698.0
2015-09-28 12:40:00,33.59,33.62,33.48,33.52,30325.0,31.1201,31.1479,31.0182,31.0553,30325.0
2015-09-28 12:50:00,33.52,33.59,33.48,33.51,45867.0,31.0553,31.1201,31.0182,31.046,45867.0
2015-09-28 13:00:00,33.52,33.66,33.48,33.66,62904.0,31.0553,31.185,31.0182,31.185,62904.0
2015-09-28 13:10:00,33.66,33.67,33.5,33.53,43861.0,31.185,31.1942,31.0367,31.0645,43861.0
2015-09-28 13:20:00,33.53,33.59,33.52,33.54,40451.0,31.0645,31.1201,31.0553,31.0738,40451.0
2015-09-28 13:30:00,33.54,33.64,33.52,33.62,64507.0,31.0738,31.1664,31.0553,31.1479,64507.0
2015-09-28 13:40:00,33.62,33.64,33.57,33.6,39355.0,31.1479,31.1664,31.1016,31.1294,39355.0
2015-09-28 13:50:00,33.61,33.61,33.45,33.5,52991.0,31.1387,31.1387,30.9904,31.0367,52991.0
2015-09-28 14:00:00,33.49,33.5,33.39,33.46,43777.0,31.0275,31.0367,30.9348,30.9997,43777.0
2015-09-28 14:10:00,33.45,33.45,33.32,33.36,33754.0,30.9904,30.9904,30.87,30.907,33754.0
2015-09-28 14:20:00,33.36,33.47,33.32,33.46,43558.0,30.907,31.0089,30.87,30.9997,43558.0
2015-09-28 14:30:00,33.46,33.55,33.41,33.55,48641.0,30.9997,31.0831,30.9534,31.0831,48641.0
2015-09-28 14:40:00,33.55,33.63,33.52,33.54,45776.0,31.0831,31.1572,31.0553,31.0738,45776.0
2015-09-28 14:50:00,33.55,33.56,33.49,33.51,72374.0,31.0831,31.0923,31.0275,31.046,72374.0
2015-09-28 15:00:00,33.5,33.51,33.39,33.4,52057.0,31.0367,31.046,30.9348,30.9441,52057.0
2015-09-28 15:10:00,33.4,33.4,33.32,33.4,68441.0,30.9441,30.9441,30.87,30.9441,68441.0
2015-09-28 15:20:00,33.4,33.43,33.34,33.37,74705.0,30.9441,30.9719,30.8885,30.9163,74705.0
2015-09-28 15:30:00,33.36,33.52,33.34,33.48,105921.0,30.907,31.0553,30.8885,31.0182,105921.0
2015-09-28 15:40:00,33.48,33.55,33.46,33.51,132679.0,31.0182,31.0831,30.9997,31.046,132679.0
2015-09-28 15:50:00,33.51,33.55,33.35,33.37,379780.0,31.046,31.0831,30.8978,30.9163,379780.0
2015-09-29 09:30:00,33.36,33.53,33.31,33.36,34544.0,30.907,31.0645,30.8607,30.907,34544.0
2015-09-29 09:40:00,33.36,33.38,33.26,33.27,59606.0,30.907,30.9256,30.8144,30.8237,59606.0
2015-09-29 09:50:00,33.27,33.67,33.24,33.65,66372.0,30.8237,31.1942,30.7959,31.1757,66372.0
2015-09-29 10:00:00,33.67,33.73,33.56,33.66,56304.0,31.1942,31.2498,31.0923,31.185,56304.0
2015-09-29 10:10:00,33.66,33.95,33.64,33.9,72896.0,31.185,31.4537,31.1664,31.4073,72896.0
2015-09-29 10:20:00,33.9,34.01,33.84,33.98,52692.0,31.4073,31.5092,31.3517,31.4814,52692.0
2015-09-29 10:30:00,33.99,34.06,33.96,33.97,42049.0,31.4907,31.5556,31.4629,31.4722,42049.0
2015-09-29 10:40:00,33.96,33.96,33.76,33.76,47344.0,31.4629,31.4629,31.2776,31.2776,47344.0
2015-09-29 10:50:00,33.77,33.86,33.76,33.84,33994.0,31.2869,31.3703,31.2776,31.3517,33994.0
2015-09-29 11:00:00,33.84,33.94,33.8,33.89,27092.0,31.3517,31.4444,31.3147,31.3981,27092.0
2015-09-29 11:10:00,33.88,33.89,33.67,33.67,32141.0,31.3888,31.3981,31.1942,31.1942,32141.0
2015-09-29 11:20:00,33.67,33.79,33.63,33.76,21032.0,31.1942,31.3054,31.1572,31.2776,21032.0
2015-09-29 11:30:00,33.77,33.78,33.67,33.77,20133.0,31.2869,31.2962,31.1942,31.2869,20133.0
2015-09-29 11:40:00,33.78,33.84,33.73,33.84,26548.0,31.2962,31.3517,31.2498,31.3517,26548.0
2015-09-29 11:50:00,33.84,33.88,33.75,33.75,26281.0,31.3517,31.3888,31.2684,31.2684,26281.0
2015-09-29 12:00:00,33.74,33.77,33.7,33.72,27254.0,31.2591,31.2869,31.222,31.2406,27254.0
2015-09-29 12:10:00,33.71,33.71,33.63,33.66,22589.0,31.2313,31.2313,31.1572,31.185,22589.0
2015-09-29 12:20:00,33.65,33.75,33.63,33.72,17857.0,31.1757,31.2684,31.1572,31.2406,17857.0
2015-09-29 12:30:00,33.72,33.72,33.65,33.65,14386.0,31.2406,31.2406,31.1757,31.1757,14386.0
2015-09-29 12:40:00,33.65,33.69,33.6,33.65,22973.0,31.1757,31.2128,31.1294,31.1757,22973.0
2015-09-29 12:50:00,33.65,33.65,33.55,33.56,21297.0,31.1757,31.1757,31.0831,31.0923,21297.0
2015-09-29 13:00:00,33.56,33.65,33.55,33.61,29994.0,31.0923,31.1757,31.0831,31.1387,29994.0
2015-09-29 13:10:00,33.61,33.71,33.6,33.7,19177.0,31.1387,31.2313,31.1294,31.222,19177.0
2015-09-29 13:20:00,33.7,33.77,33.7,33.73,25255.0,31.222,31.2869,31.222,31.2498,25255.0
2015-09-29 13:30:00,33.74,33.81,33.74,33.78,41791.0,31.2591,31.3239,31.2591,31.2962,41791.0
2015-09-29 13:40:00,33.77,33.87,33.77,33.8,33317.0,31.2869,31.3795,31.2869,31.3147,33317.0
2015-09-29 13:50:00,33.8,33.86,33.77,33.85,41579.0,31.3147,31.3703,31.2869,31.361,41579.0
2015-09-29 14:00:00,33.85,33.85,33.75,33.78,45858.0,31.361,31.361,31.2684,31.2962,45858.0
2015-09-29 14:10:00,33.78,33.8,33.75,33.78,42131.0,31.2962,31.3147,31.2684,31.2962,42131.0
2015-09-29 14:20:00,33.78,33.82,33.71,33.8,93769.0,31.2962,31.3332,31.2313,31.3147,93769.0
2015-09-29 14:30:00,33.8,33.8,33.7,33.73,40221.0,31.3147,31.3147,31.222,31.2498,40221.0
2015-09-29 14:40:00,33.73,33.78,33.6,33.62,60290.0,31.2498,31.2962,31.1294,31.1479,60290.0
2015-09-29 14:50:00,33.62,33.66,33.56,33.56,37501.0,31.1479,31.185,31.0923,31.0923,37501.0
2015-09-29 15:00:00,33.57,33.6,33.49,33.54,49699.0,31.1016,31.1294,31.0275,31.0738,49699.0
2015-09-29 15:10:00,33.53,33.6,33.52,33.53,49873.0,31.0645,31.1294,31.0553,31.0645,49873.0
2015-09-29 15:20:00,33.53,33.53,33.42,33.44,82650.0,31.0645,31.0645,30.9626,30.9812,82650.0
2015-09-29 15:30:00,33.45,33.63,33.45,33.59,128620.0,30.9904,31.1572,30.9904,31.1201,128620.0
2015-09-29 15:40:00,33.59,33.7,33.53,33.7,110428.0,31.1201,31.222,31.0645,31.222,110428.0
2015-09-29 15:50:00,33.69,33.79,33.66,33.72,215804.0,31.2128,31.3054,31.185,31.2406,215804.0
2015-09-30 09:30:00,34.08,34.29,34.01,34.2,69742.0,31.5741,31.7687,31.5092,31.6853,69742.0
2015-09-30 09:40:00,34.21,34.3,34.04,34.12,56580.0,31.6945,31.7779,31.537,31.6112,56580.0
2015-09-30 09:50:00,34.13,34.16,33.95,33.95,48476.0,31.6204,31.6482,31.4537,31.4537,48476.0
2015-09-30 10:00:00,33.96,34.12,33.92,34.11,49436.0,31.4629,31.6112,31.4259,31.6019,49436.0
2015-09-30 10:10:00,34.1,34.1,33.99,34.03,44708.0,31.5926,31.5926,31.4907,31.5278,44708.0
2015-09-30 10:20:00,34.02,34.13,34.01,34.12,38101.0,31.5185,31.6204,31.5092,31.6112,38101.0
2015-09-30 10:30:00,34.12,34.15,34.04,34.15,30005.0,31.6112,31.6389,31.537,31.6389,30005.0
2015-09-30 10:40:00,34.15,34.17,34.1,34.11,26829.0,31.6389,31.6575,31.5926,31.6019,26829.0
2015-09-30 10:50:00,34.12,34.14,33.99,34.0,23285.0,31.6112,31.6297,31.4907,31.5,23285.0
2015-09-30 11:00:00,34.01,34.02,33.93,33.99,18848.0,31.5092,31.5185,31.4351,31.4907,18848.0
2015-09-30 11:10:00,33.99,34.04,33.97,34.01,26445.0,31.4907,31.537,31.4722,31.5092,26445.0
2015-09-30 11:20:00,34.02,34.04,33.94,34.01,24212.0,31.5185,31.537,31.4444,31.5092,24212.0
2015-09-30 11:30:00,34.01,34.01,33.91,33.92,41895.0,31.5092,31.5092,31.4166,31.4259,41895.0
2015-09-30 11:40:00,33.92,33.92,33.81,33.85,53419.0,31.4259,31.4259,31.3239,31.361,53419.0
2015-09-30 11:50:00,33.85,33.88,33.82,33.87,40065.0,31.361,31.3888,31.3332,31.3795,40065.0
2015-09-30 12:00:00,33.87,33.9,33.75,33.79,32955.0,31.3795,31.4073,31.2684,31.3054,32955.0
2015-09-30 12:10:00,33.78,33.82,33.76,33.79,28069.0,31.2962,31.3332,31.2776,31.3054,28069.0
2015-09-30 12:20:00,33.79,33.84,33.77,33.83,21664.0,31.3054,31.3517,31.2869,31.3425,21664.0
2015-09-30 12:30:00,33.83,33.85,33.81,33.81,26648.0,31.3425,31.361,31.3239,31.3239,26648.0
2015-09-30 12:40:00,33.8,33.83,33.67,33.68,26521.0,31.3147,31.3425,31.1942,31.2035,26521.0
2015-09-30 12:50:00,33.69,33.78,33.68,33.78,22244.0,31.2128,31.2962,31.2035,31.2962,22244.0
2015-09-30 13:00:00,33.78,33.82,33.77,33.81,24043.0,31.2962,31.3332,31.2869,31.3239,24043.0
2015-09-30 13:10:00,33.82,33.88,33.8,33.88,35681.0,31.3332,31.3888,31.3147,31.3888,35681.0
2015-09-30 13:20:00,33.88,33.88,33.84,33.84,20108.0,31.3888,31.3888,31.3517,31.3517,20108.0
2015-09-30 13:30:00,33.85,33.86,33.79,33.82,33762.0,31.361,31.3703,31.3054,31.3332,33762.0
2015-09-30 13:40:00,33.82,33.92,33.82,33.9,34404.0,31.3332,31.4259,31.3332,31.4073,34404.0
2015-09-30 13:50:00,33.9,34.05,33.88,34.03,53812.0,31.4073,31.5463,31.3888,31.5278,53812.0
2015-09-30 14:00:00,34.03,34.03,33.98,34.0,39830.0,31.5278,31.5278,31.4814,31.5,39830.0
2015-09-30 14:10:00,33.99,34.06,33.96,34.06,29605.0,31.4907,31.5556,31.4629,31.5556,29605.0
2015-09-30 14:20:00,34.07,34.13,34.05,34.13,34993.0,31.5648,31.6204,31.5463,31.6204,34993.0
2015-09-30 14:30:00,34.13,34.15,34.03,34.06,47079.0,31.6204,31.6389,31.5278,31.5556,47079.0
2015-09-30 14:40:00,34.06,34.19,34.05,34.19,58604.0,31.5556,31.676,31.5463,31.676,58604.0
2015-09-30 14:50:00,34.19,34.26,34.15,34.25,68143.0,31.676,31.7409,31.6389,31.7316,68143.0
2015-09-30 15:00:00,34.25,34.27,34.17,34.22,75375.0,31.7316,31.7501,31.6575,31.7038,75375.0
2015-09-30 15:10:00,34.22,34.25,34.18,34.23,78637.0,31.7038,31.7316,31.6667,31.7131,78637.0
2015-09-30 15:20:00,34.22,34.29,34.21,34.29,99450.0,31.7038,31.7687,31.6945,31.7687,99450.0
2015-09-30 15:30:00,34.29,34.4,34.28,34.38,156967.0,31.7687,31.8706,31.7594,31.852,156967.0
2015-09-30 15:40:00,34.38,34.43,34.34,34.36,160997.0,31.852,31.8984,31.815,31.8335,160997.0
2015-09-30 15:50:00,34.37,34.41,34.33,34.33,284922.0,31.8428,31.8798,31.8057,31.8057,284922.0
2015-10-01 09:30:00,34.32,34.48,34.12,34.13,55592.0,31.7964,31.9447,31.6112,31.6204,55592.0
2015-10-01 09:40:00,34.15,34.19,34.09,34.18,29027.0,31.6389,31.676,31.5834,31.6667,29027.0
2015-10-01 09:50:00,34.18,34.28,34.07,34.08,30806.0,31.6667,31.7594,31.5648,31.5741,30806.0
2015-10-01 10:00:00,34.09,34.3,34.01,34.3,64089.0,31.5834,31.7779,31.5092,31.7779,64089.0
2015-10-01 10:10:00,34.3,34.34,34.2,34.28,37459.0,31.7779,31.815,31.6853,31.7594,37459.0
2015-10-01 10:20:00,34.28,34.33,34.22,34.33,40139.0,31.7594,31.8057,31.7038,31.8057,40139.0
2015-10-01 10:30:00,34.33,34.34,34.17,34.26,45364.0,31.8057,31.815,31.6575,31.7409,45364.0
2015-10-01 10:40:00,34.26,34.31,34.16,34.19,93318.0,31.7409,31.7872,31.6482,31.676,93318.0
2015-10-01 10:50:00,34.19,34.2,33.96,33.96,71910.0,31.676,31.6853,31.4629,31.4629,71910.0
2015-10-01 11:00:00,33.97,34.0,33.87,33.9,68539.0,31.4722,31.5,31.3795,31.4073,68539.0
2015-10-01 11:10:00,33.89,33.95,33.8,33.81,56604.0,31.3981,31.4537,31.3147,31.3239,56604.0
2015-10-01 11:20:00,33.81,33.91,33.77,33.88,42565.0,31.3239,31.4166,31.2869,31.3888,42565.0
2015-10-01 11:30:00,33.88,33.96,33.81,33.87,41459.0,31.3888,31.4629,31.3239,31.3795,41459.0
2015-10-01 11:40:00,33.86,33.9,33.77,33.8,38449.0,31.3703,31.4073,31.2869,31.3147,38449.0
2015-10-01 11:50:00,33.8,33.83,33.58,33.62,70743.0,31.3147,31.3425,31.1109,31.1479,70743.0
2015-10-01 12:00:00,33.63,33.63,33.51,33.55,48362.0,31.1572,31.1572,31.046,31.0831,48362.0
2015-10-01 12:10:00,33.55,33.64,33.54,33.62,35830.0,31.0831,31.1664,31.0738,31.1479,35830.0
2015-10-01 12:20:00,33.62,33.68,33.56,33.65,28203.0,31.1479,31.2035,31.0923,31.1757,28203.0
2015-10-01 12:30:00,33.65,33.66,33.61,33.64,38360.0,31.1757,31.185,31.1387,31.1664,38360.0
2015-10-01 12:40:00,33.65,33.65,33.55,33.56,41559.0,31.1757,31.1757,31.0831,31.0923,41559.0
2015-10-01 12:50:00,33.55,33.64,33.54,33.62,36012.0,31.0831,31.1664,31.0738,31.1479,36012.0
2015-10-01 13:00:00,33.62,33.62,33.52,33.55,35074.0,31.1479,31.1479,31.0553,31.0831,35074.0
2015-10-01 13:10:00,33.55,33.62,33.48,33.59,30911.0,31.0831,31.1479,31.0182,31.1201,30911.0
2015-10-01 13:20:00,33.58,33.6,33.5,33.52,27212.0,31.1109,31.1294,31.0367,31.0553,27212.0
2015-10-01 13:30:00,33.53,33.57,33.49,33.5,84423.0,31.0645,31.1016,31.0275,31.0367,84423.0
2015-10-01 13:40:00,33.5,33.59,33.48,33.59,39549.0,31.0367,31.1201,31.0182,31.1201,39549.0
2015-10-01 13:50:00,33.58,33.67,33.52,33.64,41052.0,31.1109,31.1942,31.0553,31.1664,41052.0
2015-10-01 14:00:00,33.65,33.72,33.58,33.71,30374.0,31.1757,31.2406,31.1109,31.2313,30374.0
2015-10-01 14:10:00,33.71,33.76,33.7,33.72,33627.0,31.2313,31.2776,31.222,31.2406,33627.0
2015-10-01 14:20:00,33.71,33.73,33.64,33.67,26474.0,31.2313,31.2498,31.1664,31.1942,26474.0
2015-10-01 14:30:00,33.68,33.75,33.66,33.72,36244.0,31.2035,31.2684,31.185,31.2406,36244.0
2015-10-01 14:40:00,33.71,33.73,33.65,33.67,222257.0,31.2313,31.2498,31.1757,31.1942,222257.0
2015-10-01 14:50:00,33.68,33.7,33.56,33.66,109280.0,31.2035,31.222,31.0923,31.185,109280.0
2015-10-01 15:00:00,33.67,33.7,33.58,33.6,76190.0,31.1942,31.222,31.1109,31.1294,76190.0
2015-10-01 15:10:00,33.59,33.65,33.58,33.61,95503.0,31.1201,31.1757,31.1109,31.1387,95503.0
2015-10-01 15:20:00,33.61,33.62,33.55,33.55,100078.0,31.1387,31.1479,31.0831,31.0831,100078.0
2015-10-01 15:30:00,33.55,33.59,33.49,33.52,154483.0,31.0831,31.1201,31.0275,31.0553,154483.0
2015-10-01 15:40:00,33.52,33.65,33.52,33.65,140357.0,31.0553,31.1757,31.0553,31.1757,140357.0
2015-10-01 15:50:00,33.65,33.77,33.63,33.75,371815.0,31.1757,31.2869,31.1572,31.2684,371815.0
2015-10-02 09:30:00,33.18,33.32,33.11,33.22,55603.0,30.7403,30.87,30.6754,30.7773,55603.0
2015-10-02 09:40:00,33.2,33.37,33.18,33.35,76539.0,30.7588,30.9163,30.7403,30.8978,76539.0
2015-10-02 09:50:00,33.34,33.5,33.32,33.49,66359.0,30.8885,31.0367,30.87,31.0275,66359.0
2015-10-02 10:00:00,33.48,33.48,33.34,33.39,29916.0,31.0182,31.0182,30.8885,30.9348,29916.0
2015-10-02 10:10:00,33.39,33.49,33.36,33.41,80548.0,30.9348,31.0275,30.907,30.9534,80548.0
2015-10-02 10:20:00,33.41,33.51,33.37,33.37,44026.0,30.9534,31.046,30.9163,30.9163,44026.0
2015-10-02 10:30:00,33.36,33.43,33.34,33.43,123577.0,30.907,30.9719,30.8885,30.9719,123577.0
2015-10-02 10:40:00,33.42,33.66,33.42,33.66,76777.0,30.9626,31.185,30.9626,31.185,76777.0
2015-10-02 10:50:00,33.66,33.75,33.56,33.74,60853.0,31.185,31.2684,31.0923,31.2591,60853.0
2015-10-02 11:00:00,33.75,33.88,33.75,33.77,73606.0,31.2684,31.3888,31.2684,31.2869,73606.0
2015-10-02 11:10:00,33.77,33.77,33.49,33.52,122140.0,31.2869,31.2869,31.0275,31.0553,122140.0
2015-10-02 11:20:00,33.52,33.59,33.43,33.58,109492.0,31.0553,31.1201,30.9719,31.1109,109492.0
2015-10-02 11:30:00,33.59,33.76,33.57,33.7,48039.0,31.1201,31.2776,31.1016,31.222,48039.0
2015-10-02 11:40:00,33.7,33.7,33.62,33.65,32776.0,31.222,31.222,31.1479,31.1757,32776.0
2015-10-02 11:50:00,33.64,33.73,33.6,33.7,31260.0,31.1664,31.2498,31.1294,31.222,31260.0
2015-10-02 12:00:00,33.69,33.79,33.67,33.79,45865.0,31.2128,31.3054,31.1942,31.3054,45865.0
2015-10-02 12:10:00,33.79,33.86,33.79,33.83,36575.0,31.3054,31.3703,31.3054,31.3425,36575.0
2015-10-02 12:20:00,33.82,33.86,33.8,33.82,23088.0,31.3332,31.3703,31.3147,31.3332,23088.0
2015-10-02 12:30:00,33.83,33.96,33.83,33.83,39318.0,31.3425,31.4629,31.3425,31.3425,39318.0
2015-10-02 12:40:00,33.83,33.94,33.82,33.92,29881.0,31.3425,31.4444,31.3332,31.4259,29881.0
2015-10-02 12:50:00,33.91,34.01,33.9,33.99,47091.0,31.4166,31.5092,31.4073,31.4907,47091.0
2015-10-02 13:00:00,33.99,34.07,33.98,34.06,34243.0,31.4907,31.5648,31.4814,31.5556,34243.0
2015-10-02 13:10:00,34.06,34.16,34.05,34.1,34755.0,31.5556,31.6482,31.5463,31.5926,34755.0
2015-10-02 13:20:00,34.1,34.1,34.03,34.05,24383.0,31.5926,31.5926,31.5278,31.5463,24383.0
2015-10-02 13:30:00,34.05,34.13,33.99,33.99,44731.0,31.5463,31.6204,31.4907,31.4907,44731.0
2015-10-02 13:40:00,33.99,34.03,33.95,34.0,40697.0,31.4907,31.5278,31.4537,31.5,40697.0
2015-10-02 13:50:00,34.01,34.02,33.93,33.95,25107.0,31.5092,31.5185,31.4351,31.4537,25107.0
2015-10-02 14:00:00,33.95,34.04,33.94,34.02,24528.0,31.4537,31.537,31.4444,31.5185,24528.0
2015-10-02 14:10:00,34.04,34.04,33.95,33.95,33200.0,31.537,31.537,31.4537,31.4537,33200.0
2015-10-02 14:20:00,33.94,34.05,33.93,34.02,27465.0,31.4444,31.5463,31.4351,31.5185,27465.0
2015-10-02 14:30:00,34.03,34.07,34.01,34.05,19400.0,31.5278,31.5648,31.5092,31.5463,19400.0
2015-10-02 14:40:00,34.06,34.12,34.02,34.11,68686.0,31.5556,31.6112,31.5185,31.6019,68686.0
2015-10-02 14:50:00,34.11,34.14,34.08,34.13,60632.0,31.6019,31.6297,31.5741,31.6204,60632.0
2015-10-02 15:00:00,34.13,34.23,34.11,34.23,66129.0,31.6204,31.7131,31.6019,31.7131,66129.0
2015-10-02 15:10:00,34.23,34.36,34.22,34.35,53672.0,31.7131,31.8335,31.7038,31.8242,53672.0
2015-10-02 15:20:00,34.34,34.51,34.33,34.51,209908.0,31.815,31.9725,31.8057,31.9725,209908.0
2015-10-02 15:30:00,34.51,34.6,34.49,34.54,181307.0,31.9725,32.0559,31.9539,32.0003,181307.0
2015-10-02 15:40:00,34.54,34.57,34.48,34.56,124329.0,32.0003,32.0281,31.9447,32.0188,124329.0
2015-10-02 15:50:00,34.57,34.68,34.54,34.65,472257.0,32.0281,32.13,32.0003,32.1022,472257.0
2015-10-05 09:30:00,35.04,35.16,34.84,35.15,34450.0,32.4635,32.5747,32.2782,32.5654,34450.0
2015-10-05 09:40:00,35.12,35.15,35.01,35.14,31818.0,32.5376,32.5654,32.4357,32.5562,31818.0
2015-10-05 09:50:00,35.14,35.2,35.08,35.1,27183.0,32.5562,32.6117,32.5006,32.5191,27183.0
2015-10-05 10:00:00,35.13,35.2,35.05,35.18,22672.0,32.5469,32.6117,32.4728,32.5932,22672.0
2015-10-05 10:10:00,35.17,35.3,35.16,35.19,19257.0,32.5839,32.7044,32.5747,32.6025,19257.0
2015-10-05 10:20:00,35.19,35.26,35.18,35.21,14814.0,32.6025,32.6673,32.5932,32.621,14814.0
2015-10-05 10:30:00,35.22,35.23,35.13,35.14,22214.0,32.6303,32.6395,32.5469,32.5562,22214.0
2015-10-05 10:40:00,35.12,35.17,35.07,35.15,31312.0,32.5376,32.5839,32.4913,32.5654,31312.0
2015-10-05 10:50:00,35.15,35.21,35.09,35.18,59766.0,32.5654,32.621,32.5098,32.5932,59766.0
2015-10-05 11:00:00,35.19,35.26,35.18,35.24,22214.0,32.6025,32.6673,32.5932,32.6488,22214.0
2015-10-05 11:10:00,35.23,35.27,35.15,35.16,21944.0,32.6395,32.6766,32.5654,32.5747,21944.0
2015-10-05 11:20:00,35.16,35.2,35.09,35.11,56315.0,32.5747,32.6117,32.5098,32.5284,56315.0
2015-10-05 11:30:00,35.11,35.13,35.03,35.03,27831.0,32.5284,32.5469,32.4542,32.4542,27831.0
2015-10-05 11:40:00,35.03,35.08,35.01,35.01,72243.0,32.4542,32.5006,32.4357,32.4357,72243.0
2015-10-05 11:50:00,35.01,35.08,35.01,35.08,23255.0,32.4357,32.5006,32.4357,32.5006,23255.0
2015-10-05 12:00:00,35.07,35.15,35.06,35.11,25308.0,32.4913,32.5654,32.482,32.5284,25308.0
2015-10-05 12:10:00,35.1,35.11,35.02,35.07,69724.0,32.5191,32.5284,32.445,32.4913,69724.0
2015-10-05 12:20:00,35.08,35.08,34.99,34.99,43649.0,32.5006,32.5006,32.4172,32.4172,43649.0
2015-10-05 12:30:00,34.99,35.07,34.98,35.07,34523.0,32.4172,32.4913,32.4079,32.4913,34523.0
2015-10-05 12:40:00,35.07,35.13,35.05,35.13,22863.0,32.4913,32.5469,32.4728,32.5469,22863.0
2015-10-05 12:50:00,35.14,35.16,35.09,35.13,27162.0,32.5562,32.5747,32.5098,32.5469,27162.0
2015-10-05 13:00:00,35.14,35.17,35.12,35.16,18838.0,32.5562,32.5839,32.5376,32.5747,18838.0
2015-10-05 13:10:00,35.15,35.21,35.13,35.2,38084.0,32.5654,32.621,32.5469,32.6117,38084.0
2015-10-05 13:20:00,35.2,35.23,35.16,35.18,13784.0,32.6117,32.6395,32.5747,32.5932,13784.0
2015-10-05 13:30:00,35.17,35.22,35.16,35.22,15164.0,32.5839,32.6303,32.5747,32.6303,15164.0
2015-10-05 13:40:00,35.22,35.29,35.17,35.29,71877.0,32.6303,32.6951,32.5839,32.6951,71877.0
2015-10-05 13:50:00,35.29,35.3,35.23,35.28,25890.0,32.6951,32.7044,32.6395,32.6859,25890.0
2015-10-05 14:00:00,35.28,35.3,35.23,35.25,23346.0,32.6859,32.7044,32.6395,32.6581,23346.0
2015-10-05 14:10:00,35.26,35.31,35.25,35.31,20720.0,32.6673,32.7137,32.6581,32.7137,20720.0
2015-10-05 14:20:00,35.3,35.33,35.29,35.3,32059.0,32.7044,32.7322,32.6951,32.7044,32059.0
2015-10-05 14:30:00,35.3,35.34,35.3,35.31,18079.0,32.7044,32.7414,32.7044,32.7137,18079.0
2015-10-05 14:40:00,35.31,35.34,35.27,35.28,19045.0,32.7137,32.7414,32.6766,32.6859,19045.0
2015-10-05 14:50:00,35.28,35.29,35.25,35.26,33161.0,32.6859,32.6951,32.6581,32.6673,33161.0
2015-10-05 15:00:00,35.26,35.35,35.24,35.34,30694.0,32.6673,32.7507,32.6488,32.7414,30694.0
2015-10-05 15:10:00,35.34,35.34,35.25,35.26,40327.0,32.7414,32.7414,32.6581,32.6673,40327.0
2015-10-05 15:20:00,35.25,35.32,35.25,35.31,31584.0,32.6581,32.7229,32.6581,32.7137,31584.0
2015-10-05 15:30:00,35.31,35.38,35.29,35.31,64257.0,32.7137,32.7785,32.6951,32.7137,64257.0
2015-10-05 15:40:00,35.31,35.37,35.29,35.36,69889.0,32.7137,32.7692,32.6951,32.76,69889.0
2015-10-05 15:50:00,35.36,35.39,35.3,35.33,137971.0,32.76,32.7878,32.7044,32.7322,137971.0
2015-10-06 09:30:00,35.13,35.21,34.97,35.06,57682.0,32.5469,32.621,32.3987,32.482,57682.0
2015-10-06 09:40:00,35.08,35.09,34.93,34.99,59171.0,32.5006,32.5098,32.3616,32.4172,59171.0
2015-10-06 09:50:00,35.0,35.07,34.96,35.02,74098.0,32.4264,32.4913,32.3894,32.445,74098.0
2015-10-06 10:00:00,35.03,35.03,34.94,34.99,30319.0,32.4542,32.4542,32.3709,32.4172,30319.0
2015-10-06 10:10:00,34.99,35.02,34.9,34.9,76057.0,32.4172,32.445,32.3338,32.3338,76057.0
2015-10-06 10:20:00,34.9,34.92,34.83,34.84,41850.0,32.3338,32.3523,32.2689,32.2782,41850.0
2015-10-06 10:30:00,34.85,34.88,34.78,34.84,49394.0,32.2875,32.3153,32.2226,32.2782,49394.0
2015-10-06 10:40:00,34.85,34.85,34.78,34.78,67791.0,32.2875,32.2875,32.2226,32.2226,67791.0
2015-10-06 10:50:00,34.79,34.83,34.75,34.82,28284.0,32.2319,32.2689,32.1948,32.2597,28284.0
2015-10-06 11:00:00,34.82,34.83,34.78,34.83,64127.0,32.2597,32.2689,32.2226,32.2689,64127.0
2015-10-06 11:10:00,34.83,34.83,34.75,34.8,38824.0,32.2689,32.2689,32.1948,32.2412,38824.0
2015-10-06 11:20:00,34.81,34.81,34.71,34.75,32505.0,32.2504,32.2504,32.1578,32.1948,32505.0
2015-10-06 11:30:00,34.76,34.77,34.54,34.55,34634.0,32.2041,32.2134,32.0003,32.0095,34634.0
2015-10-06 11:40:00,34.55,34.59,34.53,34.56,23613.0,32.0095,32.0466,31.991,32.0188,23613.0
2015-10-06 11:50:00,34.57,34.63,34.57,34.59,25396.0,32.0281,32.0837,32.0281,32.0466,25396.0
2015-10-06 12:00:00,34.6,34.69,34.6,34.68,29916.0,32.0559,32.1392,32.0559,32.13,29916.0
2015-10-06 12:10:00,34.69,34.71,34.62,34.65,43392.0,32.1392,32.1578,32.0744,32.1022,43392.0
2015-10-06 12:20:00,34.65,34.72,34.64,34.65,11354.0,32.1022,32.167,32.0929,32.1022,11354.0
2015-10-06 12:30:00,34.64,34.64,34.54,34.57,21451.0,32.0929,32.0929,32.0003,32.0281,21451.0
2015-10-06 12:40:00,34.58,34.67,34.56,34.65,20973.0,32.0373,32.1207,32.0188,32.1022,20973.0
2015-10-06 12:50:00,34.64,34.73,34.64,34.73,17341.0,32.0929,32.1763,32.0929,32.1763,17341.0
2015-10-06 13:00:00,34.74,34.81,34.74,34.81,20962.0,32.1856,32.2504,32.1856,32.2504,20962.0
2015-10-06 13:10:00,34.81,34.9,34.81,34.86,30177.0,32.2504,32.3338,32.2504,32.2967,30177.0
2015-10-06 13:20:00,34.86,34.91,34.82,34.85,45249.0,32.2967,32.3431,32.2597,32.2875,45249.0
2015-10-06 13:30:00,34.85,34.87,34.8,34.84,31499.0,32.2875,32.306,32.2412,32.2782,31499.0
2015-10-06 13:40:00,34.85,34.85,34.75,34.79,45927.0,32.2875,32.2875,32.1948,32.2319,45927.0
2015-10-06 13:50:00,34.79,34.82,34.76,34.8,29964.0,32.2319,32.2597,32.2041,32.2412,29964.0
2015-10-06 14:00:00,34.8,34.83,34.77,34.79,20962.0,32.2412,32.2689,32.2134,32.2319,20962.0
2015-10-06 14:10:00,34.79,34.93,34.79,34.91,23790.0,32.2319,32.3616,32.2319,32.3431,23790.0
2015-10-06 14:20:00,34.9,34.92,34.82,34.89,28234.0,32.3338,32.3523,32.2597,32.3245,28234.0
2015-10-06 14:30:00,34.89,34.95,34.84,34.93,28725.0,32.3245,32.3801,32.2782,32.3616,28725.0
2015-10-06 14:40:00,34.92,34.92,34.83,34.91,30211.0,32.3523,32.3523,32.2689,32.3431,30211.0
2015-10-06 14:50:00,34.91,34.95,34.83,34.87,40623.0,32.3431,32.3801,32.2689,32.306,40623.0
2015-10-06 15:00:00,34.86,34.92,34.84,34.89,35272.0,32.2967,32.3523,32.2782,32.3245,35272.0
2015-10-06 15:10:00,34.89,34.9,34.84,34.88,38281.0,32.3245,32.3338,32.2782,32.3153,38281.0
2015-10-06 15:20:00,34.89,34.95,34.86,34.94,39361.0,32.3245,32.3801,32.2967,32.3709,39361.0
2015-10-06 15:30:00,34.94,35.0,34.88,34.89,44391.0,32.3709,32.4264,32.3153,32.3245,44391.0
2015-10-06 15:40:00,34.88,34.93,34.85,34.93,56731.0,32.3153,32.3616,32.2875,32.3616,56731.0
2015-10-06 15:50:00,34.92,34.94,34.88,34.91,156607.0,32.3523,32.3709,32.3153,32.3431,156607.0
2015-10-07 09:30:00,35.2,35.25,35.1,35.24,35071.0,32.6117,32.6581,32.5191,32.6488,35071.0
2015-10-07 09:40:00,35.27,35.43,35.22,35.4,57033.0,32.6766,32.8248,32.6303,32.797,57033.0
2015-10-07 09:50:00,35.42,35.43,35.27,35.28,44213.0,32.8156,32.8248,32.6766,32.6859,44213.0
2015-10-07 10:00:00,35.33,35.39,35.19,35.27,90033.0,32.7322,32.7878,32.6025,32.6766,90033.0
2015-10-07 10:10:00,35.29,35.5,35.29,35.43,30425.0,32.6951,32.8897,32.6951,32.8248,30425.0
2015-10-07 10:20:00,35.43,35.47,35.4,35.45,18756.0,32.8248,32.8619,32.797,32.8434,18756.0
2015-10-07 10:30:00,35.45,35.47,35.4,35.41,33663.0,32.8434,32.8619,32.797,32.8063,33663.0
2015-10-07 10:40:00,35.4,35.45,35.3,35.34,95711.0,32.797,32.8434,32.7044,32.7414,95711.0
2015-10-07 10:50:00,35.36,35.45,35.33,35.45,61735.0,32.76,32.8434,32.7322,32.8434,61735.0
2015-10-07 11:00:00,35.44,35.44,35.32,35.38,107244.0,32.8341,32.8341,32.7229,32.7785,107244.0
2015-10-07 11:10:00,35.38,35.38,35.27,35.36,27886.0,32.7785,32.7785,32.6766,32.76,27886.0
2015-10-07 11:20:00,35.36,35.36,35.21,35.23,19396.0,32.76,32.76,32.621,32.6395,19396.0
2015-10-07 11:30:00,35.23,35.39,35.21,35.37,22115.0,32.6395,32.7878,32.621,32.7692,22115.0
2015-10-07 11:40:00,35.37,35.41,35.31,35.39,49846.0,32.7692,32.8063,32.7137,32.7878,49846.0
2015-10-07 11:50:00,35.39,35.57,35.39,35.55,30926.0,32.7878,32.9545,32.7878,32.936,30926.0
2015-10-07 12:00:00,35.54,35.56,35.46,35.5,32895.0,32.9267,32.9453,32.8526,32.8897,32895.0
2015-10-07 12:10:00,35.5,35.55,35.48,35.55,20024.0,32.8897,32.936,32.8712,32.936,20024.0
2015-10-07 12:20:00,35.55,35.55,35.47,35.5,36463.0,32.936,32.936,32.8619,32.8897,36463.0
2015-10-07 12:30:00,35.5,35.56,35.48,35.5,31760.0,32.8897,32.9453,32.8712,32.8897,31760.0
2015-10-07 12:40:00,35.48,35.6,35.48,35.57,28063.0,32.8712,32.9823,32.8712,32.9545,28063.0
2015-10-07 12:50:00,35.58,35.6,35.53,35.55,23311.0,32.9638,32.9823,32.9175,32.936,23311.0
2015-10-07 13:00:00,35.55,35.59,35.51,35.58,22757.0,32.936,32.9731,32.8989,32.9638,22757.0
2015-10-07 13:10:00,35.59,35.65,35.57,35.58,29529.0,32.9731,33.0287,32.9545,32.9638,29529.0
2015-10-07 13:20:00,35.56,35.59,35.55,35.57,24949.0,32.9453,32.9731,32.936,32.9545,24949.0
2015-10-07 13:30:00,35.58,35.65,35.58,35.6,35965.0,32.9638,33.0287,32.9638,32.9823,35965.0
2015-10-07 13:40:00,35.59,35.67,35.59,35.67,31089.0,32.9731,33.0472,32.9731,33.0472,31089.0
2015-10-07 13:50:00,35.66,35.68,35.61,35.65,28787.0,33.0379,33.0564,32.9916,33.0287,28787.0
2015-10-07 14:00:00,35.65,35.78,35.64,35.74,39614.0,33.0287,33.1491,33.0194,33.112,39614.0
2015-10-07 14:10:00,35.73,35.73,35.61,35.61,25663.0,33.1028,33.1028,32.9916,32.9916,25663.0
2015-10-07 14:20:00,35.61,35.62,35.54,35.55,31171.0,32.9916,33.0009,32.9267,32.936,31171.0
2015-10-07 14:30:00,35.55,35.57,35.39,35.39,78678.0,32.936,32.9545,32.7878,32.7878,78678.0
2015-10-07 14:40:00,35.39,35.46,35.34,35.36,51987.0,32.7878,32.8526,32.7414,32.76,51987.0
2015-10-07 14:50:00,35.36,35.42,35.33,35.37,36416.0,32.76,32.8156,32.7322,32.7692,36416.0
2015-10-07 15:00:00,35.38,35.42,35.34,35.36,42761.0,32.7785,32.8156,32.7414,32.76,42761.0
2015-10-07 15:10:00,35.35,35.49,35.35,35.47,56713.0,32.7507,32.8804,32.7507,32.8619,56713.0
2015-10-07 15:20:00,35.47,35.47,35.35,35.39,59209.0,32.8619,32.8619,32.7507,32.7878,59209.0
2015-10-07 15:30:00,35.39,35.49,35.39,35.48,61040.0,32.7878,32.8804,32.7878,32.8712,61040.0
2015-10-07 15:40:00,35.49,35.55,35.48,35.51,120773.0,32.8804,32.936,32.8712,32.8989,120773.0
2015-10-07 15:50:00,35.51,35.62,35.5,35.55,381435.0,32.8989,33.0009,32.8897,32.936,381435.0
2015-10-08 09:30:00,35.39,35.53,35.38,35.39,8499.0,32.7878,32.9175,32.7785,32.7878,8499.0
2015-10-08 09:40:00,35.41,35.56,35.41,35.49,20865.0,32.8063,32.9453,32.8063,32.8804,20865.0
2015-10-08 09:50:00,35.51,35.54,35.43,35.45,17682.0,32.8989,32.9267,32.8248,32.8434,17682.0
2015-10-08 10:00:00,35.45,35.51,35.45,35.49,11475.0,32.8434,32.8989,32.8434,32.8804,11475.0
2015-10-08 10:10:00,35.47,35.47,35.38,35.38,27613.0,32.8619,32.8619,32.7785,32.7785,27613.0
2015-10-08 10:20:00,35.37,35.47,35.34,35.42,20558.0,32.7692,32.8619,32.7414,32.8156,20558.0
2015-10-08 10:30:00,35.42,35.54,35.41,35.54,38546.0,32.8156,32.9267,32.8063,32.9267,38546.0
2015-10-08 10:40:00,35.55,35.6,35.53,35.54,36029.0,32.936,32.9823,32.9175,32.9267,36029.0
2015-10-08 10:50:00,35.54,35.55,35.51,35.55,13966.0,32.9267,32.936,32.8989,32.936,13966.0
2015-10-08 11:00:00,35.54,35.56,35.47,35.48,34297.0,32.9267,32.9453,32.8619,32.8712,34297.0
2015-10-08 11:10:00,35.48,35.51,35.41,35.51,40226.0,32.8712,32.8989,32.8063,32.8989,40226.0
2015-10-08 11:20:00,35.51,35.52,35.46,35.49,28597.0,32.8989,32.9082,32.8526,32.8804,28597.0
2015-10-08 11:30:00,35.49,35.55,35.48,35.49,24295.0,32.8804,32.936,32.8712,32.8804,24295.0
2015-10-08 11:40:00,35.5,35.54,35.5,35.51,19751.0,32.8897,32.9267,32.8897,32.8989,19751.0
2015-10-08 11:50:00,35.51,35.55,35.49,35.53,64872.0,32.8989,32.936,32.8804,32.9175,64872.0
2015-10-08 12:00:00,35.52,35.55,35.51,35.52,22139.0,32.9082,32.936,32.8989,32.9082,22139.0
2015-10-08 12:10:00,35.52,35.63,35.52,35.61,19031.0,32.9082,33.0101,32.9082,32.9916,19031.0
2015-10-08 12:20:00,35.61,35.65,35.59,35.61,19349.0,32.9916,33.0287,32.9731,32.9916,19349.0
2015-10-08 12:30:00,35.62,35.7,35.61,35.69,18666.0,33.0009,33.075,32.9916,33.0657,18666.0
2015-10-08 12:40:00,35.69,35.73,35.55,35.55,28520.0,33.0657,33.1028,32.936,32.936,28520.0
2015-10-08 12:50:00,35.54,35.58,35.51,35.56,16734.0,32.9267,32.9638,32.8989,32.9453,16734.0
2015-10-08 13:00:00,35.56,35.61,35.54,35.58,22821.0,32.9453,32.9916,32.9267,32.9638,22821.0
2015-10-08 13:10:00,35.58,35.59,35.51,35.55,31393.0,32.9638,32.9731,32.8989,32.936,31393.0
2015-10-08 13:20:00,35.56,35.6,35.55,35.57,31975.0,32.9453,32.9823,32.936,32.9545,31975.0
2015-10-08 13:30:00,35.56,35.62,35.56,35.58,26485.0,32.9453,33.0009,32.9453,32.9638,26485.0
2015-10-08 13:40:00,35.58,35.59,35.52,35.58,28636.0,32.9638,32.9731,32.9082,32.9638,28636.0
2015-10-08 13:50:00,35.58,35.63,35.55,35.63,20153.0,32.9638,33.0101,32.936,33.0101,20153.0
2015-10-08 14:00:00,35.63,35.76,35.57,35.64,64981.0,33.0101,33.1306,32.9545,33.0194,64981.0
2015-10-08 14:10:00,35.65,35.72,35.63,35.68,44591.0,33.0287,33.0935,33.0101,33.0564,44591.0
2015-10-08 14:20:00,35.69,35.75,35.64,35.71,35486.0,33.0657,33.1213,33.0194,33.0842,35486.0
2015-10-08 14:30:00,35.71,35.87,35.7,35.87,45652.0,33.0842,33.2325,33.075,33.2325,45652.0
2015-10-08 14:40:00,35.86,35.9,35.78,35.82,30375.0,33.2232,33.2603,33.1491,33.1862,30375.0
2015-10-08 14:50:00,35.81,35.83,35.74,35.8,36562.0,33.1769,33.1954,33.112,33.1676,36562.0
2015-10-08 15:00:00,35.8,35.93,35.79,35.91,49334.0,33.1676,33.2881,33.1584,33.2695,49334.0
2015-10-08 15:10:00,35.91,35.98,35.91,35.98,60366.0,33.2695,33.3344,33.2695,33.3344,60366.0
2015-10-08 15:20:00,35.97,36.03,35.96,36.0,90610.0,33.3251,33.3807,33.3159,33.3529,90610.0
2015-10-08 15:30:00,36.0,36.05,35.96,35.96,83880.0,33.3529,33.3992,33.3159,33.3159,83880.0
2015-10-08 15:40:00,35.97,36.06,35.95,36.02,76759.0,33.3251,33.4085,33.3066,33.3714,76759.0
2015-10-08 15:50:00,36.02,36.07,36.0,36.02,311311.0,33.3714,33.4178,33.3529,33.3714,311311.0
2015-10-09 09:30:00,35.94,36.1,35.88,36.1,26411.0,33.2973,33.4456,33.2417,33.4456,26411.0
2015-10-09 09:40:00,36.11,36.17,36.01,36.16,34125.0,33.4548,33.5104,33.3622,33.5012,34125.0
2015-10-09 09:50:00,36.15,36.2,36.06,36.17,27231.0,33.4919,33.5382,33.4085,33.5104,27231.0
2015-10-09 10:00:00,36.18,36.19,35.93,35.95,31763.0,33.5197,33.5289,33.2881,33.3066,31763.0
2015-10-09 10:10:00,35.94,36.02,35.9,36.02,23316.0,33.2973,33.3714,33.2603,33.3714,23316.0
2015-10-09 10:20:00,36.02,36.06,35.98,36.02,15646.0,33.3714,33.4085,33.3344,33.3714,15646.0
2015-10-09 10:30:00,36.02,36.07,36.01,36.04,19014.0,33.3714,33.4178,33.3622,33.39,19014.0
2015-10-09 10:40:00,36.05,36.16,36.05,36.06,21164.0,33.3992,33.5012,33.3992,33.4085,21164.0
2015-10-09 10:50:00,36.05,36.16,36.01,36.16,41383.0,33.3992,33.5012,33.3622,33.5012,41383.0
2015-10-09 11:00:00,36.15,36.17,36.07,36.09,33093.0,33.4919,33.5104,33.4178,33.4363,33093.0
2015-10-09 11:10:00,36.1,36.15,36.05,36.14,14069.0,33.4456,33.4919,33.3992,33.4826,14069.0
2015-10-09 11:20:00,36.15,36.16,36.11,36.12,14481.0,33.4919,33.5012,33.4548,33.4641,14481.0
2015-10-09 11:30:00,36.11,36.15,36.05,36.12,36392.0,33.4548,33.4919,33.3992,33.4641,36392.0
2015-10-09 11:40:00,36.11,36.12,36.04,36.08,21196.0,33.4548,33.4641,33.39,33.427,21196.0
2015-10-09 11:50:00,36.07,36.14,36.06,36.14,60480.0,33.4178,33.4826,33.4085,33.4826,60480.0
2015-10-09 12:00:00,36.14,36.22,36.14,36.17,25111.0,33.4826,33.5567,33.4826,33.5104,25111.0
2015-10-09 12:10:00,36.17,36.19,36.1,36.12,37958.0,33.5104,33.5289,33.4456,33.4641,37958.0
2015-10-09 12:20:00,36.13,36.15,36.12,36.15,17209.0,33.4734,33.4919,33.4641,33.4919,17209.0
2015-10-09 12:30:00,36.16,36.19,36.11,36.16,43679.0,33.5012,33.5289,33.4548,33.5012,43679.0
2015-10-09 12:40:00,36.17,36.17,36.13,36.16,29999.0,33.5104,33.5104,33.4734,33.5012,29999.0
2015-10-09 12:50:00,36.17,36.19,36.15,36.15,23244.0,33.5104,33.5289,33.4919,33.4919,23244.0
2015-10-09 13:00:00,36.14,36.18,36.12,36.13,21720.0,33.4826,33.5197,33.4641,33.4734,21720.0
2015-10-09 13:10:00,36.12,36.16,36.05,36.14,52935.0,33.4641,33.5012,33.3992,33.4826,52935.0
2015-10-09 13:20:00,36.14,36.18,36.14,36.15,24375.0,33.4826,33.5197,33.4826,33.4919,24375.0
2015-10-09 13:30:00,36.15,36.16,36.13,36.14,48991.0,33.4919,33.5012,33.4734,33.4826,48991.0
2015-10-09 13:40:00,36.14,36.18,36.14,36.16,37484.0,33.4826,33.5197,33.4826,33.5012,37484.0
2015-10-09 13:50:00,36.16,36.17,36.14,36.16,38733.0,33.5012,33.5104,33.4826,33.5012,38733.0
2015-10-09 14:00:00,36.16,36.18,36.14,36.15,57318.0,33.5012,33.5197,33.4826,33.4919,57318.0
2015-10-09 14:10:00,36.16,36.16,36.07,36.08,54230.0,33.5012,33.5012,33.4178,33.427,54230.0
2015-10-09 14:20:00,36.08,36.13,36.08,36.12,33080.0,33.427,33.4734,33.427,33.4641,33080.0
2015-10-09 14:30:00,36.12,36.13,36.08,36.12,19970.0,33.4641,33.4734,33.427,33.4641,19970.0
2015-10-09 14:40:00,36.12,36.18,36.11,36.18,28360.0,33.4641,33.5197,33.4548,33.5197,28360.0
2015-10-09 14:50:00,36.19,36.22,36.17,36.22,51937.0,33.5289,33.5567,33.5104,33.5567,51937.0
2015-10-09 15:00:00,36.22,36.27,36.19,36.27,50602.0,33.5567,33.6031,33.5289,33.6031,50602.0
2015-10-09 15:10:00,36.26,36.28,36.22,36.26,65442.0,33.5938,33.6123,33.5567,33.5938,65442.0
2015-10-09 15:20:00,36.27,36.31,36.25,36.29,85419.0,33.6031,33.6401,33.5845,33.6216,85419.0
2015-10-09 15:30:00,36.29,36.3,36.16,36.16,133753.0,33.6216,33.6309,33.5012,33.5012,133753.0
2015-10-09 15:40:00,36.17,36.25,36.17,36.23,160531.0,33.5104,33.5845,33.5104,33.566,160531.0
2015-10-09 15:50:00,36.23,36.34,36.2,36.24,503142.0,33.566,33.6679,33.5382,33.5753,503142.0
2015-10-12 09:30:00,36.08,36.18,35.86,36.02,60018.0,33.427,33.5197,33.2232,33.3714,60018.0
2015-10-12 09:40:00,36.03,36.13,35.98,36.0,24872.0,33.3807,33.4734,33.3344,33.3529,24872.0
2015-10-12 09:50:00,35.98,36.02,35.86,35.93,15731.0,33.3344,33.3714,33.2232,33.2881,15731.0
2015-10-12 10:00:00,35.9,36.01,35.89,36.0,14934.0,33.2603,33.3622,33.251,33.3529,14934.0
2015-10-12 10:10:00,36.0,36.08,35.95,35.95,18649.0,33.3529,33.427,33.3066,33.3066,18649.0
2015-10-12 10:20:00,35.95,35.96,35.9,35.96,15042.0,33.3066,33.3159,33.2603,33.3159,15042.0
2015-10-12 10:30:00,35.96,36.02,35.94,36.02,26509.0,33.3159,33.3714,33.2973,33.3714,26509.0
2015-10-12 10:40:00,36.03,36.08,36.02,36.05,25661.0,33.3807,33.427,33.3714,33.3992,25661.0
2015-10-12 10:50:00,36.06,36.1,36.0,36.01,19559.0,33.4085,33.4456,33.3529,33.3622,19559.0
2015-10-12 11:00:00,36.01,36.14,36.0,36.12,23097.0,33.3622,33.4826,33.3529,33.4641,23097.0
2015-10-12 11:10:00,36.11,36.12,36.0,36.01,19622.0,33.4548,33.4641,33.3529,33.3622,19622.0
2015-10-12 11:20:00,36.02,36.08,36.01,36.08,18465.0,33.3714,33.427,33.3622,33.427,18465.0
2015-10-12 11:30:00,36.08,36.1,36.04,36.07,28052.0,33.427,33.4456,33.39,33.4178,28052.0
2015-10-12 11:40:00,36.07,36.09,36.02,36.07,35949.0,33.4178,33.4363,33.3714,33.4178,35949.0
2015-10-12 11:50:00,36.07,36.07,36.02,36.02,23472.0,33.4178,33.4178,33.3714,33.3714,23472.0
2015-10-12 12:00:00,36.02,36.08,36.01,36.06,34177.0,33.3714,33.427,33.3622,33.4085,34177.0
2015-10-12 12:10:00,36.07,36.07,36.04,36.05,12474.0,33.4178,33.4178,33.39,33.3992,12474.0
2015-10-12 12:20:00,36.05,36.05,36.01,36.04,31302.0,33.3992,33.3992,33.3622,33.39,31302.0
2015-10-12 12:30:00,36.04,36.05,35.98,35.98,15905.0,33.39,33.3992,33.3344,33.3344,15905.0
2015-10-12 12:40:00,35.98,36.02,35.96,36.0,25246.0,33.3344,33.3714,33.3159,33.3529,25246.0
2015-10-12 12:50:00,36.01,36.04,36.01,36.02,17307.0,33.3622,33.39,33.3622,33.3714,17307.0
2015-10-12 13:00:00,36.02,36.02,35.97,35.97,34725.0,33.3714,33.3714,33.3251,33.3251,34725.0
2015-10-12 13:10:00,35.97,36.02,35.97,36.02,20567.0,33.3251,33.3714,33.3251,33.3714,20567.0
2015-10-12 13:20:00,36.01,36.03,36.0,36.0,14082.0,33.3622,33.3807,33.3529,33.3529,14082.0
2015-10-12 13:30:00,35.99,36.03,35.99,36.01,36252.0,33.3437,33.3807,33.3437,33.3622,36252.0
2015-10-12 13:40:00,36.02,36.03,35.98,36.0,24957.0,33.3714,33.3807,33.3344,33.3529,24957.0
2015-10-12 13:50:00,36.0,36.0,35.94,35.96,18476.0,33.3529,33.3529,33.2973,33.3159,18476.0
2015-10-12 14:00:00,35.96,36.01,35.95,36.0,21354.0,33.3159,33.3622,33.3066,33.3529,21354.0
2015-10-12 14:10:00,36.0,36.01,35.97,35.99,14135.0,33.3529,33.3622,33.3251,33.3437,14135.0
2015-10-12 14:20:00,35.98,35.98,35.93,35.93,12666.0,33.3344,33.3344,33.2881,33.2881,12666.0
2015-10-12 14:30:00,35.93,35.95,35.92,35.94,20250.0,33.2881,33.3066,33.2788,33.2973,20250.0
2015-10-12 14:40:00,35.94,35.94,35.9,35.93,14398.0,33.2973,33.2973,33.2603,33.2881,14398.0
2015-10-12 14:50:00,35.93,35.95,35.91,35.93,30219.0,33.2881,33.3066,33.2695,33.2881,30219.0
2015-10-12 15:00:00,35.93,35.96,35.92,35.96,26020.0,33.2881,33.3159,33.2788,33.3159,26020.0
2015-10-12 15:10:00,35.96,36.0,35.95,35.98,30602.0,33.3159,33.3529,33.3066,33.3344,30602.0
2015-10-12 15:20:00,35.99,35.99,35.94,35.98,26061.0,33.3437,33.3437,33.2973,33.3344,26061.0
2015-10-12 15:30:00,35.98,36.01,35.96,36.0,32748.0,33.3344,33.3622,33.3159,33.3529,32748.0
2015-10-12 15:40:00,36.01,36.03,35.98,36.0,54547.0,33.3622,33.3807,33.3344,33.3529,54547.0
2015-10-12 15:50:00,36.0,36.02,35.97,35.99,97848.0,33.3529,33.3714,33.3251,33.3437,97848.0
2015-10-13 09:30:00,35.76,35.84,35.57,35.79,42451.0,33.1306,33.2047,32.9545,33.1584,42451.0
2015-10-13 09:40:00,35.81,35.9,35.78,35.83,24369.0,33.1769,33.2603,33.1491,33.1954,24369.0
2015-10-13 09:50:00,35.82,35.94,35.82,35.91,20244.0,33.1862,33.2973,33.1862,33.2695,20244.0
2015-10-13 10:00:00,35.91,36.01,35.9,36.01,23647.0,33.2695,33.3622,33.2603,33.3622,23647.0
2015-10-13 10:10:00,36.01,36.04,35.91,36.0,20061.0,33.3622,33.39,33.2695,33.3529,20061.0
2015-10-13 10:20:00,36.02,36.07,35.99,36.06,15582.0,33.3714,33.4178,33.3437,33.4085,15582.0
2015-10-13 10:30:00,36.06,36.08,36.02,36.04,15106.0,33.4085,33.427,33.3714,33.39,15106.0
2015-10-13 10:40:00,36.04,36.05,36.01,36.03,16484.0,33.39,33.3992,33.3622,33.3807,16484.0
2015-10-13 10:50:00,36.03,36.15,36.03,36.09,25213.0,33.3807,33.4919,33.3807,33.4363,25213.0
2015-10-13 11:00:00,36.09,36.19,36.06,36.16,44791.0,33.4363,33.5289,33.4085,33.5012,44791.0
2015-10-13 11:10:00,36.16,36.23,36.15,36.2,36638.0,33.5012,33.566,33.4919,33.5382,36638.0
2015-10-13 11:20:00,36.21,36.24,36.16,36.18,27804.0,33.5475,33.5753,33.5012,33.5197,27804.0
2015-10-13 11:30:00,36.17,36.2,36.12,36.15,22549.0,33.5104,33.5382,33.4641,33.4919,22549.0
2015-10-13 11:40:00,36.15,36.16,36.1,36.14,50651.0,33.4919,33.5012,33.4456,33.4826,50651.0
2015-10-13 11:50:00,36.14,36.14,36.05,36.05,65667.0,33.4826,33.4826,33.3992,33.3992,65667.0
2015-10-13 12:00:00,36.05,36.07,35.99,35.99,80881.0,33.3992,33.4178,33.3437,33.3437,80881.0
2015-10-13 12:10:00,35.99,36.05,35.96,36.02,53832.0,33.3437,33.3992,33.3159,33.3714,53832.0
2015-10-13 12:20:00,36.02,36.03,35.99,36.0,56561.0,33.3714,33.3807,33.3437,33.3529,56561.0
2015-10-13 12:30:00,36.0,36.01,35.98,36.0,57901.0,33.3529,33.3622,33.3344,33.3529,57901.0
2015-10-13 12:40:00,36.0,36.04,35.97,35.98,53517.0,33.3529,33.39,33.3251,33.3344,53517.0
2015-10-13 12:50:00,35.98,35.98,35.83,35.84,56282.0,33.3344,33.3344,33.1954,33.2047,56282.0
2015-10-13 13:00:00,35.83,35.83,35.76,35.79,55278.0,33.1954,33.1954,33.1306,33.1584,55278.0
2015-10-13 13:10:00,35.79,35.89,35.79,35.87,19702.0,33.1584,33.251,33.1584,33.2325,19702.0
2015-10-13 13:20:00,35.87,35.87,35.78,35.86,36001.0,33.2325,33.2325,33.1491,33.2232,36001.0
2015-10-13 13:30:00,35.85,35.85,35.75,35.79,24273.0,33.2139,33.2139,33.1213,33.1584,24273.0
2015-10-13 13:40:00,35.79,35.83,35.73,35.8,40754.0,33.1584,33.1954,33.1028,33.1676,40754.0
2015-10-13 13:50:00,35.81,35.87,35.8,35.84,53280.0,33.1769,33.2325,33.1676,33.2047,53280.0
2015-10-13 14:00:00,35.85,35.87,35.8,35.85,33475.0,33.2139,33.2325,33.1676,33.2139,33475.0
2015-10-13 14:10:00,35.85,35.89,35.85,35.88,26712.0,33.2139,33.251,33.2139,33.2417,26712.0
2015-10-13 14:20:00,35.87,35.89,35.8,35.82,39747.0,33.2325,33.251,33.1676,33.1862,39747.0
2015-10-13 14:30:00,35.82,35.83,35.75,35.81,32495.0,33.1862,33.1954,33.1213,33.1769,32495.0
2015-10-13 14:40:00,35.82,35.86,35.79,35.85,27474.0,33.1862,33.2232,33.1584,33.2139,27474.0
2015-10-13 14:50:00,35.84,35.89,35.81,35.89,21537.0,33.2047,33.251,33.1769,33.251,21537.0
2015-10-13 15:00:00,35.89,35.89,35.78,35.82,44240.0,33.251,33.251,33.1491,33.1862,44240.0
2015-10-13 15:10:00,35.82,35.83,35.67,35.67,50092.0,33.1862,33.1954,33.0472,33.0472,50092.0
2015-10-13 15:20:00,35.68,35.73,35.65,35.72,43253.0,33.0564,33.1028,33.0287,33.0935,43253.0
2015-10-13 15:30:00,35.73,35.74,35.61,35.62,56835.0,33.1028,33.112,32.9916,33.0009,56835.0
2015-10-13 15:40:00,35.62,35.63,35.53,35.56,124820.0,33.0009,33.0101,32.9175,32.9453,124820.0
2015-10-13 15:50:00,35.57,35.64,35.54,35.63,231561.0,32.9545,33.0194,32.9267,33.0101,231561.0
2015-10-14 09:30:00,35.64,35.77,35.49,35.67,69014.0,33.0194,33.1398,32.8804,33.0472,69014.0
2015-10-14 09:40:00,35.68,35.76,35.68,35.72,31386.0,33.0564,33.1306,33.0564,33.0935,31386.0
2015-10-14 09:50:00,35.71,35.74,35.67,35.71,20423.0,33.0842,33.112,33.0472,33.0842,20423.0
2015-10-14 10:00:00,35.71,35.76,35.68,35.74,32867.0,33.0842,33.1306,33.0564,33.112,32867.0
2015-10-14 10:10:00,35.75,35.76,35.61,35.63,13183.0,33.1213,33.1306,32.9916,33.0101,13183.0
2015-10-14 10:20:00,35.61,35.61,35.53,35.54,24882.0,32.9916,32.9916,32.9175,32.9267,24882.0
2015-10-14 10:30:00,35.54,35.57,35.47,35.47,24090.0,32.9267,32.9545,32.8619,32.8619,24090.0
2015-10-14 10:40:00,35.49,35.54,35.43,35.45,10164.0,32.8804,32.9267,32.8248,32.8434,10164.0
2015-10-14 10:50:00,35.45,35.52,35.45,35.51,10736.0,32.8434,32.9082,32.8434,32.8989,10736.0
2015-10-14 11:00:00,35.5,35.55,35.46,35.53,14162.0,32.8897,32.936,32.8526,32.9175,14162.0
2015-10-14 11:10:00,35.53,35.53,35.41,35.42,12090.0,32.9175,32.9175,32.8063,32.8156,12090.0
2015-10-14 11:20:00,35.42,35.45,35.4,35.44,26569.0,32.8156,32.8434,32.797,32.8341,26569.0
2015-10-14 11:30:00,35.43,35.45,35.39,35.43,21528.0,32.8248,32.8434,32.7878,32.8248,21528.0
2015-10-14 11:40:00,35.44,35.45,35.38,35.38,18579.0,32.8341,32.8434,32.7785,32.7785,18579.0
2015-10-14 11:50:00,35.39,35.46,35.39,35.44,16917.0,32.7878,32.8526,32.7878,32.8341,16917.0
2015-10-14 12:00:00,35.44,35.46,35.36,35.37,26239.0,32.8341,32.8526,32.76,32.7692,26239.0
2015-10-14 12:10:00,35.38,35.42,35.36,35.38,13295.0,32.7785,32.8156,32.76,32.7785,13295.0
2015-10-14 12:20:00,35.39,35.43,35.37,35.4,31741.0,32.7878,32.8248,32.7692,32.797,31741.0
2015-10-14 12:30:00,35.41,35.45,35.39,35.45,53140.0,32.8063,32.8434,32.7878,32.8434,53140.0
2015-10-14 12:40:00,35.44,35.5,35.44,35.46,67788.0,32.8341,32.8897,32.8341,32.8526,67788.0
2015-10-14 12:50:00,35.45,35.51,35.45,35.45,39997.0,32.8434,32.8989,32.8434,32.8434,39997.0
2015-10-14 13:00:00,35.46,35.5,35.41,35.42,35589.0,32.8526,32.8897,32.8063,32.8156,35589.0
2015-10-14 13:10:00,35.42,35.43,35.36,35.36,53932.0,32.8156,32.8248,32.76,32.76,53932.0
2015-10-14 13:20:00,35.37,35.38,35.33,35.38,21077.0,32.7692,32.7785,32.7322,32.7785,21077.0
2015-10-14 13:30:00,35.38,35.38,35.34,35.36,21667.0,32.7785,32.7785,32.7414,32.76,21667.0
2015-10-14 13:40:00,35.36,35.38,35.31,35.35,19204.0,32.76,32.7785,32.7137,32.7507,19204.0
2015-10-14 13:50:00,35.35,35.36,35.29,35.33,19211.0,32.7507,32.76,32.6951,32.7322,19211.0
2015-10-14 14:00:00,35.35,35.4,35.26,35.29,21760.0,32.7507,32.797,32.6673,32.6951,21760.0
2015-10-14 14:10:00,35.28,35.33,35.25,35.29,33747.0,32.6859,32.7322,32.6581,32.6951,33747.0
2015-10-14 14:20:00,35.29,35.31,35.22,35.27,67017.0,32.6951,32.7137,32.6303,32.6766,67017.0
2015-10-14 14:30:00,35.27,35.27,35.19,35.21,36309.0,32.6766,32.6766,32.6025,32.621,36309.0
2015-10-14 14:40:00,35.21,35.21,35.13,35.16,30894.0,32.621,32.621,32.5469,32.5747,30894.0
2015-10-14 14:50:00,35.15,35.16,35.07,35.13,36416.0,32.5654,32.5747,32.4913,32.5469,36416.0
2015-10-14 15:00:00,35.14,35.18,35.12,35.16,45895.0,32.5562,32.5932,32.5376,32.5747,45895.0
2015-10-14 15:10:00,35.16,35.18,35.09,35.09,30581.0,32.5747,32.5932,32.5098,32.5098,30581.0
2015-10-14 15:20:00,35.09,35.12,35.04,35.1,69918.0,32.5098,32.5376,32.4635,32.5191,69918.0
2015-10-14 15:30:00,35.11,35.18,35.09,35.11,72011.0,32.5284,32.5932,32.5098,32.5284,72011.0
2015-10-14 15:40:00,35.11,35.13,35.06,35.06,76652.0,32.5284,32.5469,32.482,32.482,76652.0
2015-10-14 15:50:00,35.06,35.07,34.97,35.03,172864.0,32.482,32.4913,32.3987,32.4542,172864.0
2015-10-15 09:30:00,35.12,35.2,34.87,34.9,116761.0,32.5376,32.6117,32.306,32.3338,116761.0
2015-10-15 09:40:00,34.88,34.95,34.81,34.81,31968.0,32.3153,32.3801,32.2504,32.2504,31968.0
2015-10-15 09:50:00,34.82,34.96,34.79,34.91,26547.0,32.2597,32.3894,32.2319,32.3431,26547.0
2015-10-15 10:00:00,34.93,34.99,34.86,34.92,33262.0,32.3616,32.4172,32.2967,32.3523,33262.0
2015-10-15 10:10:00,34.93,35.02,34.92,34.96,25954.0,32.3616,32.445,32.3523,32.3894,25954.0
2015-10-15 10:20:00,34.97,34.97,34.89,34.93,18254.0,32.3987,32.3987,32.3245,32.3616,18254.0
2015-10-15 10:30:00,34.93,35.13,34.89,35.12,23994.0,32.3616,32.5469,32.3245,32.5376,23994.0
2015-10-15 10:40:00,35.12,35.17,35.08,35.15,19143.0,32.5376,32.5839,32.5006,32.5654,19143.0
2015-10-15 10:50:00,35.16,35.19,35.05,35.07,31021.0,32.5747,32.6025,32.4728,32.4913,31021.0
2015-10-15 11:00:00,35.07,35.14,35.06,35.08,18710.0,32.4913,32.5562,32.482,32.5006,18710.0
2015-10-15 11:10:00,35.09,35.1,34.97,35.0,14768.0,32.5098,32.5191,32.3987,32.4264,14768.0
2015-10-15 11:20:00,34.99,35.08,34.97,35.07,12573.0,32.4172,32.5006,32.3987,32.4913,12573.0
2015-10-15 11:30:00,35.06,35.06,34.97,34.97,18117.0,32.482,32.482,32.3987,32.3987,18117.0
2015-10-15 11:40:00,34.96,35.0,34.93,34.98,36613.0,32.3894,32.4264,32.3616,32.4079,36613.0
2015-10-15 11:50:00,34.98,34.98,34.91,34.95,32734.0,32.4079,32.4079,32.3431,32.3801,32734.0
2015-10-15 12:00:00,34.94,35.11,34.94,35.11,26441.0,32.3709,32.5284,32.3709,32.5284,26441.0
2015-10-15 12:10:00,35.11,35.14,35.06,35.12,18255.0,32.5284,32.5562,32.482,32.5376,18255.0
2015-10-15 12:20:00,35.13,35.2,35.12,35.2,16042.0,32.5469,32.6117,32.5376,32.6117,16042.0
2015-10-15 12:30:00,35.2,35.21,35.13,35.15,18311.0,32.6117,32.621,32.5469,32.5654,18311.0
2015-10-15 12:40:00,35.15,35.22,35.11,35.18,27959.0,32.5654,32.6303,32.5284,32.5932,27959.0
2015-10-15 12:50:00,35.17,35.21,35.14,35.21,18583.0,32.5839,32.621,32.5562,32.621,18583.0
2015-10-15 13:00:00,35.21,35.3,35.19,35.23,17359.0,32.621,32.7044,32.6025,32.6395,17359.0
2015-10-15 13:10:00,35.23,35.35,35.22,35.31,21798.0,32.6395,32.7507,32.6303,32.7137,21798.0
2015-10-15 13:20:00,35.3,35.33,35.29,35.31,14024.0,32.7044,32.7322,32.6951,32.7137,14024.0
2015-10-15 13:30:00,35.3,35.4,35.29,35.4,29205.0,32.7044,32.797,32.6951,32.797,29205.0
2015-10-15 13:40:00,35.4,35.4,35.34,35.34,16987.0,32.797,32.797,32.7414,32.7414,16987.0
2015-10-15 13:50:00,35.35,35.45,35.35,35.43,21085.0,32.7507,32.8434,32.7507,32.8248,21085.0
2015-10-15 14:00:00,35.43,35.47,35.4,35.41,14023.0,32.8248,32.8619,32.797,32.8063,14023.0
2015-10-15 14:10:00,35.43,35.5,35.41,35.47,20113.0,32.8248,32.8897,32.8063,32.8619,20113.0
2015-10-15 14:20:00,35.47,35.5,35.46,35.47,14053.0,32.8619,32.8897,32.8526,32.8619,14053.0
2015-10-15 14:30:00,35.47,35.54,35.47,35.53,21476.0,32.8619,32.9267,32.8619,32.9175,21476.0
2015-10-15 14:40:00,35.54,35.59,35.53,35.55,19766.0,32.9267,32.9731,32.9175,32.936,19766.0
2015-10-15 14:50:00,35.55,35.6,35.54,35.58,24786.0,32.936,32.9823,32.9267,32.9638,24786.0
2015-10-15 15:00:00,35.57,35.63,35.56,35.57,30491.0,32.9545,33.0101,32.9453,32.9545,30491.0
2015-10-15 15:10:00,35.57,35.63,35.56,35.63,27372.0,32.9545,33.0101,32.9453,33.0101,27372.0
2015-10-15 15:20:00,35.63,35.68,35.61,35.63,44031.0,33.0101,33.0564,32.9916,33.0101,44031.0
2015-10-15 15:30:00,35.62,35.64,35.56,35.57,71760.0,33.0009,33.0194,32.9453,32.9545,71760.0
2015-10-15 15:40:00,35.58,35.61,35.53,35.59,61610.0,32.9638,32.9916,32.9175,32.9731,61610.0
2015-10-15 15:50:00,35.59,35.61,35.56,35.59,139371.0,32.9731,32.9916,32.9453,32.9731,139371.0
2015-10-16 09:30:00,35.69,36.02,35.6,35.73,176770.0,33.0657,33.3714,32.9823,33.1028,176770.0
2015-10-16 09:40:00,35.74,35.83,35.65,35.69,48329.0,33.112,33.1954,33.0287,33.0657,48329.0
2015-10-16 09:50:00,35.69,35.75,35.64,35.75,22566.0,33.0657,33.1213,33.0194,33.1213,22566.0
2015-10-16 10:00:00,35.74,35.81,35.67,35.67,23819.0,33.112,33.1769,33.0472,33.0472,23819.0
2015-10-16 10:10:00,35.68,35.72,35.64,35.69,47538.0,33.0564,33.0935,33.0194,33.0657,47538.0
2015-10-16 10:20:00,35.69,35.75,35.57,35.6,85447.0,33.0657,33.1213,32.9545,32.9823,85447.0
2015-10-16 10:30:00,35.61,35.69,35.59,35.68,48437.0,32.9916,33.0657,32.9731,33.0564,48437.0
2015-10-16 10:40:00,35.69,35.74,35.6,35.6,29292.0,33.0657,33.112,32.9823,32.9823,29292.0
2015-10-16 10:50:00,35.6,35.6,35.54,35.56,30967.0,32.9823,32.9823,32.9267,32.9453,30967.0
2015-10-16 11:00:00,35.57,35.58,35.51,35.56,29215.0,32.9545,32.9638,32.8989,32.9453,29215.0
2015-10-16 11:10:00,35.57,35.62,35.54,35.6,16489.0,32.9545,33.0009,32.9267,32.9823,16489.0
2015-10-16 11:20:00,35.61,35.61,35.52,35.52,17156.0,32.9916,32.9916,32.9082,32.9082,17156.0
2015-10-16 11:30:00,35.52,35.61,35.52,35.56,35655.0,32.9082,32.9916,32.9082,32.9453,35655.0
2015-10-16 11:40:00,35.57,35.61,35.57,35.6,12137.0,32.9545,32.9916,32.9545,32.9823,12137.0
2015-10-16 11:50:00,35.6,35.63,35.6,35.63,22612.0,32.9823,33.0101,32.9823,33.0101,22612.0
2015-10-16 12:00:00,35.62,35.63,35.55,35.55,18283.0,33.0009,33.0101,32.936,32.936,18283.0
2015-10-16 12:10:00,35.55,35.56,35.52,35.55,21122.0,32.936,32.9453,32.9082,32.936,21122.0
2015-10-16 12:20:00,35.55,35.56,35.48,35.48,23022.0,32.936,32.9453,32.8712,32.8712,23022.0
2015-10-16 12:30:00,35.48,35.51,35.44,35.49,22396.0,32.8712,32.8989,32.8341,32.8804,22396.0
2015-10-16 12:40:00,35.49,35.49,35.43,35.48,17152.0,32.8804,32.8804,32.8248,32.8712,17152.0
2015-10-16 12:50:00,35.48,35.48,35.46,35.48,21940.0,32.8712,32.8712,32.8526,32.8712,21940.0
2015-10-16 13:00:00,35.48,35.48,35.42,35.45,13309.0,32.8712,32.8712,32.8156,32.8434,13309.0
2015-10-16 13:10:00,35.45,35.48,35.42,35.43,22042.0,32.8434,32.8712,32.8156,32.8248,22042.0
2015-10-16 13:20:00,35.44,35.44,35.39,35.39,18367.0,32.8341,32.8341,32.7878,32.7878,18367.0
2015-10-16 13:30:00,35.4,35.44,35.38,35.4,45017.0,32.797,32.8341,32.7785,32.797,45017.0
2015-10-16 13:40:00,35.41,35.44,35.38,35.4,18626.0,32.8063,32.8341,32.7785,32.797,18626.0
2015-10-16 13:50:00,35.41,35.43,35.39,35.4,16046.0,32.8063,32.8248,32.7878,32.797,16046.0
2015-10-16 14:00:00,35.39,35.44,35.37,35.44,28256.0,32.7878,32.8341,32.7692,32.8341,28256.0
2015-10-16 14:10:00,35.43,35.45,35.38,35.44,74462.0,32.8248,32.8434,32.7785,32.8341,74462.0
2015-10-16 14:20:00,35.43,35.49,35.43,35.48,34625.0,32.8248,32.8804,32.8248,32.8712,34625.0
2015-10-16 14:30:00,35.49,35.56,35.47,35.56,19752.0,32.8804,32.9453,32.8619,32.9453,19752.0
2015-10-16 14:40:00,35.56,35.61,35.52,35.52,27794.0,32.9453,32.9916,32.9082,32.9082,27794.0
2015-10-16 14:50:00,35.53,35.67,35.53,35.65,68512.0,32.9175,33.0472,32.9175,33.0287,68512.0
2015-10-16 15:00:00,35.66,35.66,35.58,35.62,34638.0,33.0379,33.0379,32.9638,33.0009,34638.0
2015-10-16 15:10:00,35.63,35.76,35.62,35.76,65459.0,33.0101,33.1306,33.0009,33.1306,65459.0
2015-10-16 15:20:00,35.76,35.81,35.73,35.76,67986.0,33.1306,33.1769,33.1028,33.1306,67986.0
2015-10-16 15:30:00,35.76,35.79,35.75,35.76,40328.0,33.1306,33.1584,33.1213,33.1306,40328.0
2015-10-16 15:40:00,35.76,35.79,35.74,35.74,50522.0,33.1306,33.1584,33.112,33.112,50522.0
2015-10-16 15:50:00,35.75,35.82,35.73,35.77,124172.0,33.1213,33.1862,33.1028,33.1398,124172.0
2015-10-19 09:30:00,35.69,35.75,35.62,35.68,52449.0,33.0657,33.1213,33.0009,33.0564,52449.0
2015-10-19 09:40:00,35.68,35.75,35.59,35.71,9485.0,33.0564,33.1213,32.9731,33.0842,9485.0
2015-10-19 09:50:00,35.69,35.84,35.69,35.83,12545.0,33.0657,33.2047,33.0657,33.1954,12545.0
2015-10-19 10:00:00,35.86,35.91,35.81,35.82,23993.0,33.2232,33.2695,33.1769,33.1862,23993.0
2015-10-19 10:10:00,35.81,35.88,35.81,35.88,17980.0,33.1769,33.2417,33.1769,33.2417,17980.0
2015-10-19 10:20:00,35.89,35.9,35.79,35.81,24582.0,33.251,33.2603,33.1584,33.1769,24582.0
2015-10-19 10:30:00,35.8,35.8,35.72,35.76,62628.0,33.1676,33.1676,33.0935,33.1306,62628.0
2015-10-19 10:40:00,35.76,35.88,35.76,35.84,61807.0,33.1306,33.2417,33.1306,33.2047,61807.0
2015-10-19 10:50:00,35.84,35.86,35.8,35.84,62789.0,33.2047,33.2232,33.1676,33.2047,62789.0
2015-10-19 11:00:00,35.83,35.88,35.83,35.88,84726.0,33.1954,33.2417,33.1954,33.2417,84726.0
2015-10-19 11:10:00,35.89,35.89,35.83,35.87,22366.0,33.251,33.251,33.1954,33.2325,22366.0
2015-10-19 11:20:00,35.88,35.93,35.88,35.91,22924.0,33.2417,33.2881,33.2417,33.2695,22924.0
2015-10-19 11:30:00,35.9,36.04,35.9,36.04,67448.0,33.2603,33.39,33.2603,33.39,67448.0
2015-10-19 11:40:00,36.03,36.11,36.02,36.03,150520.0,33.3807,33.4548,33.3714,33.3807,150520.0
2015-10-19 11:50:00,36.03,36.07,36.0,36.01,50756.0,33.3807,33.4178,33.3529,33.3622,50756.0
2015-10-19 12:00:00,36.01,36.02,35.99,36.01,64378.0,33.3622,33.3714,33.3437,33.3622,64378.0
2015-10-19 12:10:00,36.01,36.04,36.0,36.04,99762.0,33.3622,33.39,33.3529,33.39,99762.0
2015-10-19 12:20:00,36.04,36.08,36.03,36.03,230208.0,33.39,33.427,33.3807,33.3807,230208.0
2015-10-19 12:30:00,36.02,36.06,36.0,36.03,100582.0,33.3714,33.4085,33.3529,33.3807,100582.0
2015-10-19 12:40:00,36.03,36.13,36.03,36.09,147480.0,33.3807,33.4734,33.3807,33.4363,147480.0
2015-10-19 12:50:00,36.09,36.1,36.05,36.05,261251.0,33.4363,33.4456,33.3992,33.3992,261251.0
2015-10-19 13:00:00,36.05,36.09,36.0,36.03,51001.0,33.3992,33.4363,33.3529,33.3807,51001.0
2015-10-19 13:10:00,36.03,36.11,36.03,36.1,109100.0,33.3807,33.4548,33.3807,33.4456,109100.0
2015-10-19 13:20:00,36.1,36.14,36.05,36.05,142679.0,33.4456,33.4826,33.3992,33.3992,142679.0
2015-10-19 13:30:00,36.05,36.11,36.04,36.09,187441.0,33.3992,33.4548,33.39,33.4363,187441.0
2015-10-19 13:40:00,36.09,36.13,35.99,36.01,114590.0,33.4363,33.4734,33.3437,33.3622,114590.0
2015-10-19 13:50:00,36.0,36.04,35.99,36.02,65729.0,33.3529,33.39,33.3437,33.3714,65729.0
2015-10-19 14:00:00,36.02,36.09,35.99,36.07,56095.0,33.3714,33.4363,33.3437,33.4178,56095.0
2015-10-19 14:10:00,36.08,36.14,36.07,36.09,74673.0,33.427,33.4826,33.4178,33.4363,74673.0
2015-10-19 14:20:00,36.08,36.1,36.06,36.06,56015.0,33.427,33.4456,33.4085,33.4085,56015.0
2015-10-19 14:30:00,36.06,36.15,36.06,36.11,50559.0,33.4085,33.4919,33.4085,33.4548,50559.0
2015-10-19 14:40:00,36.1,36.13,36.09,36.09,37323.0,33.4456,33.4734,33.4363,33.4363,37323.0
2015-10-19 14:50:00,36.09,36.15,36.07,36.07,32736.0,33.4363,33.4919,33.4178,33.4178,32736.0
2015-10-19 15:00:00,36.07,36.14,36.07,36.12,70792.0,33.4178,33.4826,33.4178,33.4641,70792.0
2015-10-19 15:10:00,36.11,36.17,36.1,36.17,84483.0,33.4548,33.5104,33.4456,33.5104,84483.0
2015-10-19 15:20:00,36.17,36.2,36.13,36.14,87384.0,33.5104,33.5382,33.4734,33.4826,87384.0
2015-10-19 15:30:00,36.15,36.16,36.07,36.09,79191.0,33.4919,33.5012,33.4178,33.4363,79191.0
2015-10-19 15:40:00,36.1,36.12,36.05,36.1,221637.0,33.4456,33.4641,33.3992,33.4456,221637.0
2015-10-19 15:50:00,36.1,36.22,36.1,36.22,260428.0,33.4456,33.5567,33.4456,33.5567,260428.0
2015-10-20 09:30:00,36.11,36.13,36.03,36.05,24827.0,33.4548,33.4734,33.3807,33.3992,24827.0
2015-10-20 09:40:00,36.06,36.24,36.06,36.23,38784.0,33.4085,33.5753,33.4085,33.566,38784.0
2015-10-20 09:50:00,36.24,36.26,36.19,36.25,18250.0,33.5753,33.5938,33.5289,33.5845,18250.0
2015-10-20 10:00:00,36.25,36.31,36.2,36.29,29542.0,33.5845,33.6401,33.5382,33.6216,29542.0
2015-10-20 10:10:00,36.29,36.43,36.29,36.41,47474.0,33.6216,33.7513,33.6216,33.7328,47474.0
2015-10-20 10:20:00,36.42,36.46,36.28,36.29,41668.0,33.742,33.7791,33.6123,33.6216,41668.0
2015-10-20 10:30:00,36.31,36.33,36.22,36.25,24882.0,33.6401,33.6587,33.5567,33.5845,24882.0
2015-10-20 10:40:00,36.26,36.42,36.26,36.42,28732.0,33.5938,33.742,33.5938,33.742,28732.0
2015-10-20 10:50:00,36.43,36.44,36.39,36.4,33586.0,33.7513,33.7606,33.7142,33.7235,33586.0
2015-10-20 11:00:00,36.41,36.42,36.35,36.37,54149.0,33.7328,33.742,33.6772,33.6957,54149.0
2015-10-20 11:10:00,36.36,36.38,36.33,36.38,49973.0,33.6864,33.705,33.6587,33.705,49973.0
2015-10-20 11:20:00,36.38,36.45,36.36,36.45,19748.0,33.705,33.7698,33.6864,33.7698,19748.0
2015-10-20 11:30:00,36.45,36.45,36.4,36.43,37626.0,33.7698,33.7698,33.7235,33.7513,37626.0
2015-10-20 11:40:00,36.43,36.43,36.37,36.41,36549.0,33.7513,33.7513,33.6957,33.7328,36549.0
2015-10-20 11:50:00,36.4,36.44,36.34,36.42,81588.0,33.7235,33.7606,33.6679,33.742,81588.0
2015-10-20 12:00:00,36.41,36.42,36.37,36.4,39645.0,33.7328,33.742,33.6957,33.7235,39645.0
2015-10-20 12:10:00,36.4,36.42,36.32,36.32,68244.0,33.7235,33.742,33.6494,33.6494,68244.0
2015-10-20 12:20:00,36.32,36.35,36.27,36.32,31655.0,33.6494,33.6772,33.6031,33.6494,31655.0
2015-10-20 12:30:00,36.32,36.34,36.26,36.34,60424.0,33.6494,33.6679,33.5938,33.6679,60424.0
2015-10-20 12:40:00,36.33,36.46,36.33,36.41,62877.0,33.6587,33.7791,33.6587,33.7328,62877.0
2015-10-20 12:50:00,36.41,36.44,36.4,36.42,46416.0,33.7328,33.7606,33.7235,33.742,46416.0
2015-10-20 13:00:00,36.41,36.45,36.39,36.4,49695.0,33.7328,33.7698,33.7142,33.7235,49695.0
2015-10-20 13:10:00,36.4,36.52,36.4,36.44,123583.0,33.7235,33.8347,33.7235,33.7606,123583.0
2015-10-20 13:20:00,36.44,36.45,36.33,36.34,24941.0,33.7606,33.7698,33.6587,33.6679,24941.0
2015-10-20 13:30:00,36.34,36.35,36.29,36.32,33511.0,33.6679,33.6772,33.6216,33.6494,33511.0
2015-10-20 13:40:00,36.31,36.35,36.29,36.35,41128.0,33.6401,33.6772,33.6216,33.6772,41128.0
2015-10-20 13:50:00,36.34,36.35,36.3,36.32,27214.0,33.6679,33.6772,33.6309,33.6494,27214.0
2015-10-20 14:00:00,36.32,36.42,36.29,36.4,133546.0,33.6494,33.742,33.6216,33.7235,133546.0
2015-10-20 14:10:00,36.41,36.41,36.35,36.36,49094.0,33.7328,33.7328,33.6772,33.6864,49094.0
2015-10-20 14:20:00,36.36,36.41,36.34,36.39,93686.0,33.6864,33.7328,33.6679,33.7142,93686.0
2015-10-20 14:30:00,36.38,36.46,36.38,36.43,63455.0,33.705,33.7791,33.705,33.7513,63455.0
2015-10-20 14:40:00,36.42,36.45,36.42,36.43,48279.0,33.742,33.7698,33.742,33.7513,48279.0
2015-10-20 14:50:00,36.42,36.5,36.42,36.45,37743.0,33.742,33.8162,33.742,33.7698,37743.0
2015-10-20 15:00:00,36.45,36.47,36.37,36.37,41268.0,33.7698,33.7884,33.6957,33.6957,41268.0
2015-10-20 15:10:00,36.36,36.44,36.36,36.38,81896.0,33.6864,33.7606,33.6864,33.705,81896.0
2015-10-20 15:20:00,36.38,36.41,36.36,36.38,127813.0,33.705,33.7328,33.6864,33.705,127813.0
2015-10-20 15:30:00,36.39,36.41,36.31,36.34,100213.0,33.7142,33.7328,33.6401,33.6679,100213.0
2015-10-20 15:40:00,36.34,36.35,36.27,36.32,131058.0,33.6679,33.6772,33.6031,33.6494,131058.0
2015-10-20 15:50:00,36.33,36.36,36.32,36.33,259737.0,33.6587,33.6864,33.6494,33.6587,259737.0
2015-10-21 09:30:00,36.54,36.6,36.22,36.25,66009.0,33.8532,33.9088,33.5567,33.5845,66009.0
2015-10-21 09:40:00,36.25,36.35,36.22,36.31,360981.0,33.5845,33.6772,33.5567,33.6401,360981.0
2015-10-21 09:50:00,36.32,36.37,36.28,36.31,42939.0,33.6494,33.6957,33.6123,33.6401,42939.0
2015-10-21 10:00:00,36.3,36.31,36.21,36.21,277122.0,33.6309,33.6401,33.5475,33.5475,277122.0
2015-10-21 10:10:00,36.22,36.22,36.03,36.08,27506.0,33.5567,33.5567,33.3807,33.427,27506.0
2015-10-21 10:20:00,36.05,36.08,35.98,36.04,29223.0,33.3992,33.427,33.3344,33.39,29223.0
2015-10-21 10:30:00,36.05,36.09,35.98,36.0,27567.0,33.3992,33.4363,33.3344,33.3529,27567.0
2015-10-21 10:40:00,36.01,36.12,36.01,36.05,21280.0,33.3622,33.4641,33.3622,33.3992,21280.0
2015-10-21 10:50:00,36.04,36.16,36.02,36.15,23500.0,33.39,33.5012,33.3714,33.4919,23500.0
2015-10-21 11:00:00,36.14,36.14,35.96,35.97,26760.0,33.4826,33.4826,33.3159,33.3251,26760.0
2015-10-21 11:10:00,35.96,36.02,35.91,35.99,37775.0,33.3159,33.3714,33.2695,33.3437,37775.0
2015-10-21 11:20:00,35.98,36.04,35.95,36.01,43783.0,33.3344,33.39,33.3066,33.3622,43783.0
2015-10-21 11:30:00,36.02,36.25,36.01,36.24,76008.0,33.3714,33.5845,33.3622,33.5753,76008.0
2015-10-21 11:40:00,36.24,36.33,36.23,36.3,35346.0,33.5753,33.6587,33.566,33.6309,35346.0
2015-10-21 11:50:00,36.29,36.31,36.2,36.26,19440.0,33.6216,33.6401,33.5382,33.5938,19440.0
2015-10-21 12:00:00,36.25,36.25,36.18,36.22,12134.0,33.5845,33.5845,33.5197,33.5567,12134.0
2015-10-21 12:10:00,36.21,36.27,36.18,36.25,22590.0,33.5475,33.6031,33.5197,33.5845,22590.0
2015-10-21 12:20:00,36.25,36.3,36.24,36.26,20827.0,33.5845,33.6309,33.5753,33.5938,20827.0
2015-10-21 12:30:00,36.25,36.29,36.24,36.25,22239.0,33.5845,33.6216,33.5753,33.5845,22239.0
2015-10-21 12:40:00,36.26,36.28,36.24,36.28,25382.0,33.5938,33.6123,33.5753,33.6123,25382.0
2015-10-21 12:50:00,36.27,36.28,36.21,36.23,38056.0,33.6031,33.6123,33.5475,33.566,38056.0
2015-10-21 13:00:00,36.24,36.24,36.07,36.08,237594.0,33.5753,33.5753,33.4178,33.427,237594.0
2015-10-21 13:10:00,36.07,36.07,35.91,35.91,21875.0,33.4178,33.4178,33.2695,33.2695,21875.0
2015-10-21 13:20:00,35.92,35.94,35.83,35.84,20649.0,33.2788,33.2973,33.1954,33.2047,20649.0
2015-10-21 13:30:00,35.84,35.92,35.8,35.88,34515.0,33.2047,33.2788,33.1676,33.2417,34515.0
2015-10-21 13:40:00,35.89,35.96,35.88,35.93,35328.0,33.251,33.3159,33.2417,33.2881,35328.0
2015-10-21 13:50:00,35.93,35.98,35.89,35.92,22508.0,33.2881,33.3344,33.251,33.2788,22508.0
2015-10-21 14:00:00,35.91,35.96,35.89,35.94,22902.0,33.2695,33.3159,33.251,33.2973,22902.0
2015-10-21 14:10:00,35.94,35.98,35.9,35.98,30259.0,33.2973,33.3344,33.2603,33.3344,30259.0
2015-10-21 14:20:00,35.99,36.04,35.94,36.03,42929.0,33.3437,33.39,33.2973,33.3807,42929.0
2015-10-21 14:30:00,36.02,36.13,35.99,36.12,37471.0,33.3714,33.4734,33.3437,33.4641,37471.0
2015-10-21 14:40:00,36.11,36.15,36.05,36.1,26313.0,33.4548,33.4919,33.3992,33.4456,26313.0
2015-10-21 14:50:00,36.09,36.15,36.08,36.11,69946.0,33.4363,33.4919,33.427,33.4548,69946.0
2015-10-21 15:00:00,36.11,36.19,36.1,36.18,28517.0,33.4548,33.5289,33.4456,33.5197,28517.0
2015-10-21 15:10:00,36.19,36.19,35.95,35.96,76153.0,33.5289,33.5289,33.3066,33.3159,76153.0
2015-10-21 15:20:00,35.95,36.04,35.95,35.97,73571.0,33.3066,33.39,33.3066,33.3251,73571.0
2015-10-21 15:30:00,35.96,36.0,35.94,35.99,99392.0,33.3159,33.3529,33.2973,33.3437,99392.0
2015-10-21 15:40:00,35.98,36.01,35.85,35.9,248870.0,33.3344,33.3622,33.2139,33.2603,248870.0
2015-10-21 15:50:00,35.89,35.96,35.87,35.9,258579.0,33.251,33.3159,33.2325,33.2603,258579.0
2015-10-22 09:30:00,36.03,36.31,36.0,36.08,88866.0,33.3807,33.6401,33.3529,33.427,88866.0
2015-10-22 09:40:00,36.08,36.31,36.08,36.3,34576.0,33.427,33.6401,33.427,33.6309,34576.0
2015-10-22 09:50:00,36.32,36.47,36.32,36.45,53476.0,33.6494,33.7884,33.6494,33.7698,53476.0
2015-10-22 10:00:00,36.45,36.59,36.44,36.52,110007.0,33.7698,33.8995,33.7606,33.8347,110007.0
2015-10-22 10:10:00,36.52,36.58,36.47,36.53,71183.0,33.8347,33.8903,33.7884,33.8439,71183.0
2015-10-22 10:20:00,36.55,36.59,36.5,36.51,81759.0,33.8625,33.8995,33.8162,33.8254,81759.0
2015-10-22 10:30:00,36.52,36.56,36.46,36.49,38996.0,33.8347,33.8717,33.7791,33.8069,38996.0
2015-10-22 10:40:00,36.5,36.61,36.45,36.6,27021.0,33.8162,33.9181,33.7698,33.9088,27021.0
2015-10-22 10:50:00,36.6,36.61,36.5,36.58,60309.0,33.9088,33.9181,33.8162,33.8903,60309.0
2015-10-22 11:00:00,36.57,36.61,36.52,36.53,66967.0,33.881,33.9181,33.8347,33.8439,66967.0
2015-10-22 11:10:00,36.54,36.63,36.53,36.54,37688.0,33.8532,33.9366,33.8439,33.8532,37688.0
2015-10-22 11:20:00,36.54,36.58,36.51,36.56,59318.0,33.8532,33.8903,33.8254,33.8717,59318.0
2015-10-22 11:30:00,36.56,36.56,36.45,36.49,37798.0,33.8717,33.8717,33.7698,33.8069,37798.0
2015-10-22 11:40:00,36.49,36.59,36.47,36.59,28594.0,33.8069,33.8995,33.7884,33.8995,28594.0
2015-10-22 11:50:00,36.6,36.61,36.49,36.51,52221.0,33.9088,33.9181,33.8069,33.8254,52221.0
2015-10-22 12:00:00,36.52,36.62,36.49,36.6,47987.0,33.8347,33.9273,33.8069,33.9088,47987.0
2015-10-22 12:10:00,36.6,36.7,36.59,36.66,44895.0,33.9088,34.0014,33.8995,33.9644,44895.0
2015-10-22 12:20:00,36.67,36.87,36.64,36.83,114136.0,33.9736,34.1589,33.9459,34.1219,114136.0
2015-10-22 12:30:00,36.84,36.95,36.8,36.95,36572.0,34.1311,34.2331,34.0941,34.2331,36572.0
2015-10-22 12:40:00,36.95,36.95,36.85,36.88,55225.0,34.2331,34.2331,34.1404,34.1682,55225.0
2015-10-22 12:50:00,36.87,36.91,36.77,36.89,35504.0,34.1589,34.196,34.0663,34.1775,35504.0
2015-10-22 13:00:00,36.88,36.88,36.8,36.86,33408.0,34.1682,34.1682,34.0941,34.1497,33408.0
2015-10-22 13:10:00,36.86,36.89,36.81,36.81,24950.0,34.1497,34.1775,34.1034,34.1034,24950.0
2015-10-22 13:20:00,36.81,36.83,36.78,36.79,66850.0,34.1034,34.1219,34.0756,34.0848,66850.0
2015-10-22 13:30:00,36.8,36.8,36.73,36.76,54630.0,34.0941,34.0941,34.0292,34.057,54630.0
2015-10-22 13:40:00,36.76,36.79,36.54,36.58,109193.0,34.057,34.0848,33.8532,33.8903,109193.0
2015-10-22 13:50:00,36.57,36.62,36.48,36.49,39847.0,33.881,33.9273,33.7976,33.8069,39847.0
2015-10-22 14:00:00,36.49,36.49,36.41,36.42,34395.0,33.8069,33.8069,33.7328,33.742,34395.0
2015-10-22 14:10:00,36.41,36.45,36.32,36.32,33123.0,33.7328,33.7698,33.6494,33.6494,33123.0
2015-10-22 14:20:00,36.32,36.32,36.27,36.28,174034.0,33.6494,33.6494,33.6031,33.6123,174034.0
2015-10-22 14:30:00,36.28,36.29,36.24,36.27,98508.0,33.6123,33.6216,33.5753,33.6031,98508.0
2015-10-22 14:40:00,36.27,36.28,36.16,36.2,254908.0,33.6031,33.6123,33.5012,33.5382,254908.0
2015-10-22 14:50:00,36.2,36.2,36.11,36.15,147325.0,33.5382,33.5382,33.4548,33.4919,147325.0
2015-10-22 15:00:00,36.16,36.16,36.05,36.06,215055.0,33.5012,33.5012,33.3992,33.4085,215055.0
2015-10-22 15:10:00,36.06,36.13,36.04,36.09,126214.0,33.4085,33.4734,33.39,33.4363,126214.0
2015-10-22 15:20:00,36.08,36.15,36.08,36.14,129981.0,33.427,33.4919,33.427,33.4826,129981.0
2015-10-22 15:30:00,36.14,36.18,36.09,36.15,212652.0,33.4826,33.5197,33.4363,33.4919,212652.0
2015-10-22 15:40:00,36.15,36.17,36.04,36.08,179355.0,33.4919,33.5104,33.39,33.427,179355.0
2015-10-22 15:50:00,36.08,36.1,36.02,36.09,267828.0,33.427,33.4456,33.3714,33.4363,267828.0
2015-10-23 09:30:00,36.5,36.62,36.18,36.32,167477.0,33.8162,33.9273,33.5197,33.6494,167477.0
2015-10-23 09:40:00,36.38,36.62,36.37,36.6,81205.0,33.705,33.9273,33.6957,33.9088,81205.0
2015-10-23 09:50:00,36.61,36.75,36.61,36.72,58066.0,33.9181,34.0478,33.9181,34.02,58066.0
2015-10-23 10:00:00,36.72,36.76,36.61,36.68,109468.0,34.02,34.057,33.9181,33.9829,109468.0
2015-10-23 10:10:00,36.68,36.69,36.5,36.55,134149.0,33.9829,33.9922,33.8162,33.8625,134149.0
2015-10-23 10:20:00,36.55,36.57,36.52,36.52,62544.0,33.8625,33.881,33.8347,33.8347,62544.0
2015-10-23 10:30:00,36.52,36.62,36.52,36.61,69549.0,33.8347,33.9273,33.8347,33.9181,69549.0
2015-10-23 10:40:00,36.61,36.74,36.6,36.62,52702.0,33.9181,34.0385,33.9088,33.9273,52702.0
2015-10-23 10:50:00,36.63,36.68,36.6,36.66,45268.0,33.9366,33.9829,33.9088,33.9644,45268.0
2015-10-23 11:00:00,36.66,36.68,36.64,36.67,44491.0,33.9644,33.9829,33.9459,33.9736,44491.0
2015-10-23 11:10:00,36.66,36.7,36.63,36.67,73452.0,33.9644,34.0014,33.9366,33.9736,73452.0
2015-10-23 11:20:00,36.66,36.73,36.65,36.7,37865.0,33.9644,34.0292,33.9551,34.0014,37865.0
2015-10-23 11:30:00,36.71,36.71,36.63,36.67,32951.0,34.0107,34.0107,33.9366,33.9736,32951.0
2015-10-23 11:40:00,36.68,36.82,36.67,36.74,50300.0,33.9829,34.1126,33.9736,34.0385,50300.0
2015-10-23 11:50:00,36.74,36.79,36.69,36.75,50505.0,34.0385,34.0848,33.9922,34.0478,50505.0
2015-10-23 12:00:00,36.75,36.76,36.68,36.73,54696.0,34.0478,34.057,33.9829,34.0292,54696.0
2015-10-23 12:10:00,36.74,36.79,36.7,36.77,33739.0,34.0385,34.0848,34.0014,34.0663,33739.0
2015-10-23 12:20:00,36.78,36.81,36.78,36.8,37511.0,34.0756,34.1034,34.0756,34.0941,37511.0
2015-10-23 12:30:00,36.8,36.9,36.8,36.85,61110.0,34.0941,34.1867,34.0941,34.1404,61110.0
2015-10-23 12:40:00,36.85,36.89,36.77,36.88,49186.0,34.1404,34.1775,34.0663,34.1682,49186.0
2015-10-23 12:50:00,36.88,37.0,36.87,36.89,113126.0,34.1682,34.2794,34.1589,34.1775,113126.0
2015-10-23 13:00:00,36.89,36.92,36.83,36.91,25075.0,34.1775,34.2053,34.1219,34.196,25075.0
2015-10-23 13:10:00,36.91,36.98,36.88,36.98,53830.0,34.196,34.2609,34.1682,34.2609,53830.0
2015-10-23 13:20:00,36.97,37.1,36.93,36.98,85068.0,34.2516,34.372,34.2145,34.2609,85068.0
2015-10-23 13:30:00,36.97,37.0,36.85,36.98,75522.0,34.2516,34.2794,34.1404,34.2609,75522.0
2015-10-23 13:40:00,36.97,37.01,36.93,37.01,21139.0,34.2516,34.2886,34.2145,34.2886,21139.0
2015-10-23 13:50:00,37.01,37.07,37.01,37.07,31550.0,34.2886,34.3442,34.2886,34.3442,31550.0
2015-10-23 14:00:00,37.08,37.11,37.05,37.08,28664.0,34.3535,34.3813,34.3257,34.3535,28664.0
2015-10-23 14:10:00,37.09,37.11,37.01,37.07,44552.0,34.3628,34.3813,34.2886,34.3442,44552.0
2015-10-23 14:20:00,37.07,37.16,37.06,37.1,29943.0,34.3442,34.4276,34.335,34.372,29943.0
2015-10-23 14:30:00,37.11,37.2,37.11,37.19,48108.0,34.3813,34.4647,34.3813,34.4554,48108.0
2015-10-23 14:40:00,37.19,37.24,37.16,37.24,35797.0,34.4554,34.5017,34.4276,34.5017,35797.0
2015-10-23 14:50:00,37.25,37.25,37.19,37.2,42366.0,34.511,34.511,34.4554,34.4647,42366.0
2015-10-23 15:00:00,37.21,37.27,37.12,37.15,56836.0,34.4739,34.5295,34.3906,34.4184,56836.0
2015-10-23 15:10:00,37.15,37.16,37.05,37.07,80601.0,34.4184,34.4276,34.3257,34.3442,80601.0
2015-10-23 15:20:00,37.07,37.1,37.02,37.04,69625.0,34.3442,34.372,34.2979,34.3164,69625.0
2015-10-23 15:30:00,37.05,37.12,37.05,37.08,52048.0,34.3257,34.3906,34.3257,34.3535,52048.0
2015-10-23 15:40:00,37.08,37.14,37.06,37.1,78434.0,34.3535,34.4091,34.335,34.372,78434.0
2015-10-23 15:50:00,37.11,37.15,37.09,37.12,126389.0,34.3813,34.4184,34.3628,34.3906,126389.0
2015-10-26 09:30:00,36.98,37.11,36.92,37.01,64001.0,34.2609,34.3813,34.2053,34.2886,64001.0
2015-10-26 09:40:00,37.01,37.02,36.76,36.78,85950.0,34.2886,34.2979,34.057,34.0756,85950.0
2015-10-26 09:50:00,36.78,36.8,36.73,36.74,14719.0,34.0756,34.0941,34.0292,34.0385,14719.0
2015-10-26 10:00:00,36.75,36.8,36.68,36.8,15673.0,34.0478,34.0941,33.9829,34.0941,15673.0
2015-10-26 10:10:00,36.8,36.83,36.74,36.83,44917.0,34.0941,34.1219,34.0385,34.1219,44917.0
2015-10-26 10:20:00,36.82,36.89,36.82,36.87,32022.0,34.1126,34.1775,34.1126,34.1589,32022.0
2015-10-26 10:30:00,36.86,36.88,36.8,36.87,67618.0,34.1497,34.1682,34.0941,34.1589,67618.0
2015-10-26 10:40:00,36.87,36.96,36.87,36.93,60560.0,34.1589,34.2423,34.1589,34.2145,60560.0
2015-10-26 10:50:00,36.93,36.95,36.9,36.92,43199.0,34.2145,34.2331,34.1867,34.2053,43199.0
2015-10-26 11:00:00,36.91,36.93,36.84,36.87,26472.0,34.196,34.2145,34.1311,34.1589,26472.0
2015-10-26 11:10:00,36.86,36.86,36.81,36.82,29121.0,34.1497,34.1497,34.1034,34.1126,29121.0
2015-10-26 11:20:00,36.82,36.82,36.75,36.79,28315.0,34.1126,34.1126,34.0478,34.0848,28315.0
2015-10-26 11:30:00,36.79,36.87,36.78,36.86,25336.0,34.0848,34.1589,34.0756,34.1497,25336.0
2015-10-26 11:40:00,36.86,36.89,36.84,36.84,17022.0,34.1497,34.1775,34.1311,34.1311,17022.0
2015-10-26 11:50:00,36.84,36.86,36.82,36.86,18678.0,34.1311,34.1497,34.1126,34.1497,18678.0
2015-10-26 12:00:00,36.86,36.9,36.83,36.87,21411.0,34.1497,34.1867,34.1219,34.1589,21411.0
2015-10-26 12:10:00,36.88,36.9,36.85,36.89,22182.0,34.1682,34.1867,34.1404,34.1775,22182.0
2015-10-26 12:20:00,36.89,36.95,36.87,36.92,21681.0,34.1775,34.2331,34.1589,34.2053,21681.0
2015-10-26 12:30:00,36.92,36.93,36.86,36.86,15717.0,34.2053,34.2145,34.1497,34.1497,15717.0
2015-10-26 12:40:00,36.86,36.87,36.83,36.87,25796.0,34.1497,34.1589,34.1219,34.1589,25796.0
2015-10-26 12:50:00,36.87,36.9,36.84,36.85,23594.0,34.1589,34.1867,34.1311,34.1404,23594.0
2015-10-26 13:00:00,36.85,36.87,36.82,36.85,24816.0,34.1404,34.1589,34.1126,34.1404,24816.0
2015-10-26 13:10:00,36.85,36.89,36.84,36.89,16064.0,34.1404,34.1775,34.1311,34.1775,16064.0
2015-10-26 13:20:00,36.89,36.91,36.85,36.89,34032.0,34.1775,34.196,34.1404,34.1775,34032.0
2015-10-26 13:30:00,36.89,36.92,36.87,36.87,22186.0,34.1775,34.2053,34.1589,34.1589,22186.0
2015-10-26 13:40:00,36.86,36.94,36.86,36.93,32405.0,34.1497,34.2238,34.1497,34.2145,32405.0
2015-10-26 13:50:00,36.93,36.94,36.88,36.88,29263.0,34.2145,34.2238,34.1682,34.1682,29263.0
2015-10-26 14:00:00,36.87,36.92,36.87,36.88,55520.0,34.1589,34.2053,34.1589,34.1682,55520.0
2015-10-26 14:10:00,36.88,36.88,36.73,36.77,30431.0,34.1682,34.1682,34.0292,34.0663,30431.0
2015-10-26 14:20:00,36.77,36.81,36.75,36.77,28698.0,34.0663,34.1034,34.0478,34.0663,28698.0
2015-10-26 14:30:00,36.77,36.81,36.74,36.8,26070.0,34.0663,34.1034,34.0385,34.0941,26070.0
2015-10-26 14:40:00,36.81,36.84,36.77,36.8,25256.0,34.1034,34.1311,34.0663,34.0941,25256.0
2015-10-26 14:50:00,36.8,36.81,36.77,36.79,58965.0,34.0941,34.1034,34.0663,34.0848,58965.0
2015-10-26 15:00:00,36.79,36.85,36.78,36.83,19133.0,34.0848,34.1404,34.0756,34.1219,19133.0
2015-10-26 15:10:00,36.84,36.84,36.78,36.83,38110.0,34.1311,34.1311,34.0756,34.1219,38110.0
2015-10-26 15:20:00,36.84,36.9,36.83,36.89,40952.0,34.1311,34.1867,34.1219,34.1775,40952.0
2015-10-26 15:30:00,36.89,36.89,36.84,36.85,54305.0,34.1775,34.1775,34.1311,34.1404,54305.0
2015-10-26 15:40:00,36.84,36.85,36.79,36.81,78702.0,34.1311,34.1404,34.0848,34.1034,78702.0
2015-10-26 15:50:00,36.8,36.84,36.78,36.82,145100.0,34.0941,34.1311,34.0756,34.1126,145100.0
2015-10-27 09:30:00,36.67,37.02,36.47,36.87,122375.0,33.9736,34.2979,33.7884,34.1589,122375.0
2015-10-27 09:40:00,36.87,36.92,36.77,36.92,52756.0,34.1589,34.2053,34.0663,34.2053,52756.0
2015-10-27 09:50:00,36.91,36.98,36.91,36.94,20400.0,34.196,34.2609,34.196,34.2238,20400.0
2015-10-27 10:00:00,36.93,36.95,36.88,36.95,37349.0,34.2145,34.2331,34.1682,34.2331,37349.0
2015-10-27 10:10:00,36.95,36.95,36.74,36.74,22676.0,34.2331,34.2331,34.0385,34.0385,22676.0
2015-10-27 10:20:00,36.72,36.74,36.54,36.55,80448.0,34.02,34.0385,33.8532,33.8625,80448.0
2015-10-27 10:30:00,36.55,36.56,36.46,36.5,54206.0,33.8625,33.8717,33.7791,33.8162,54206.0
2015-10-27 10:40:00,36.5,36.64,36.48,36.63,59256.0,33.8162,33.9459,33.7976,33.9366,59256.0
2015-10-27 10:50:00,36.64,36.71,36.63,36.7,65192.0,33.9459,34.0107,33.9366,34.0014,65192.0
2015-10-27 11:00:00,36.71,36.81,36.67,36.81,79893.0,34.0107,34.1034,33.9736,34.1034,79893.0
2015-10-27 11:10:00,36.82,36.82,36.77,36.79,49391.0,34.1126,34.1126,34.0663,34.0848,49391.0
2015-10-27 11:20:00,36.79,36.84,36.77,36.79,41329.0,34.0848,34.1311,34.0663,34.0848,41329.0
2015-10-27 11:30:00,36.79,36.84,36.78,36.8,49296.0,34.0848,34.1311,34.0756,34.0941,49296.0
2015-10-27 11:40:00,36.8,36.88,36.8,36.88,41654.0,34.0941,34.1682,34.0941,34.1682,41654.0
2015-10-27 11:50:00,36.88,36.89,36.79,36.83,78786.0,34.1682,34.1775,34.0848,34.1219,78786.0
2015-10-27 12:00:00,36.83,36.92,36.81,36.92,64745.0,34.1219,34.2053,34.1034,34.2053,64745.0
2015-10-27 12:10:00,36.92,36.95,36.88,36.92,29850.0,34.2053,34.2331,34.1682,34.2053,29850.0
2015-10-27 12:20:00,36.93,36.98,36.93,36.95,24790.0,34.2145,34.2609,34.2145,34.2331,24790.0
2015-10-27 12:30:00,36.95,36.99,36.92,36.98,55372.0,34.2331,34.2701,34.2053,34.2609,55372.0
2015-10-27 12:40:00,36.98,36.99,36.93,36.97,42070.0,34.2609,34.2701,34.2145,34.2516,42070.0
2015-10-27 12:50:00,36.97,36.97,36.9,36.9,31511.0,34.2516,34.2516,34.1867,34.1867,31511.0
2015-10-27 13:00:00,36.89,36.89,36.75,36.78,22928.0,34.1775,34.1775,34.0478,34.0756,22928.0
2015-10-27 13:10:00,36.79,36.79,36.71,36.76,25460.0,34.0848,34.0848,34.0107,34.057,25460.0
2015-10-27 13:20:00,36.77,36.78,36.73,36.78,21465.0,34.0663,34.0756,34.0292,34.0756,21465.0
2015-10-27 13:30:00,36.77,36.78,36.75,36.75,26002.0,34.0663,34.0756,34.0478,34.0478,26002.0
2015-10-27 13:40:00,36.74,36.81,36.72,36.78,28542.0,34.0385,34.1034,34.02,34.0756,28542.0
2015-10-27 13:50:00,36.79,36.85,36.77,36.84,35917.0,34.0848,34.1404,34.0663,34.1311,35917.0
2015-10-27 14:00:00,36.83,36.9,36.82,36.83,59686.0,34.1219,34.1867,34.1126,34.1219,59686.0
2015-10-27 14:10:00,36.82,36.85,36.79,36.85,49602.0,34.1126,34.1404,34.0848,34.1404,49602.0
2015-10-27 14:20:00,36.84,36.88,36.82,36.88,18795.0,34.1311,34.1682,34.1126,34.1682,18795.0
2015-10-27 14:30:00,36.87,36.91,36.83,36.88,55389.0,34.1589,34.196,34.1219,34.1682,55389.0
2015-10-27 14:40:00,36.87,36.89,36.84,36.87,29481.0,34.1589,34.1775,34.1311,34.1589,29481.0
2015-10-27 14:50:00,36.87,36.91,36.85,36.87,29683.0,34.1589,34.196,34.1404,34.1589,29683.0
2015-10-27 15:00:00,36.88,36.99,36.87,36.96,91118.0,34.1682,34.2701,34.1589,34.2423,91118.0
2015-10-27 15:10:00,36.95,36.97,36.91,36.91,47218.0,34.2331,34.2516,34.196,34.196,47218.0
2015-10-27 15:20:00,36.9,36.99,36.89,36.99,76115.0,34.1867,34.2701,34.1775,34.2701,76115.0
2015-10-27 15:30:00,36.99,37.02,36.99,36.99,155112.0,34.2701,34.2979,34.2701,34.2701,155112.0
2015-10-27 15:40:00,37.0,37.02,36.95,37.01,109767.0,34.2794,34.2979,34.2331,34.2886,109767.0
2015-10-27 15:50:00,37.01,37.06,36.99,37.06,224275.0,34.2886,34.335,34.2701,34.335,224275.0
2015-10-28 09:30:00,37.06,37.29,36.85,36.88,165728.0,34.335,34.5481,34.1404,34.1682,165728.0
2015-10-28 09:40:00,36.85,37.07,36.77,37.07,34064.0,34.1404,34.3442,34.0663,34.3442,34064.0
2015-10-28 09:50:00,37.07,37.16,37.05,37.15,27131.0,34.3442,34.4276,34.3257,34.4184,27131.0
2015-10-28 10:00:00,37.17,37.26,37.17,37.24,22359.0,34.4369,34.5203,34.4369,34.5017,22359.0
2015-10-28 10:10:00,37.24,37.27,37.17,37.27,53214.0,34.5017,34.5295,34.4369,34.5295,53214.0
2015-10-28 10:20:00,37.26,37.29,37.24,37.25,28707.0,34.5203,34.5481,34.5017,34.511,28707.0
2015-10-28 10:30:00,37.24,37.29,37.22,37.28,24327.0,34.5017,34.5481,34.4832,34.5388,24327.0
2015-10-28 10:40:00,37.29,37.34,37.28,37.32,18669.0,34.5481,34.5944,34.5388,34.5759,18669.0
2015-10-28 10:50:00,37.32,37.37,37.31,37.37,18935.0,34.5759,34.6222,34.5666,34.6222,18935.0
2015-10-28 11:00:00,37.38,37.42,37.33,37.34,27491.0,34.6314,34.6685,34.5851,34.5944,27491.0
2015-10-28 11:10:00,37.34,37.37,37.31,37.33,17517.0,34.5944,34.6222,34.5666,34.5851,17517.0
2015-10-28 11:20:00,37.34,37.37,37.31,37.37,23394.0,34.5944,34.6222,34.5666,34.6222,23394.0
2015-10-28 11:30:00,37.38,37.38,37.32,37.36,38045.0,34.6314,34.6314,34.5759,34.6129,38045.0
2015-10-28 11:40:00,37.35,37.4,37.32,37.39,15881.0,34.6036,34.65,34.5759,34.6407,15881.0
2015-10-28 11:50:00,37.4,37.45,37.37,37.43,22745.0,34.65,34.6963,34.6222,34.6778,22745.0
2015-10-28 12:00:00,37.42,37.43,37.38,37.42,22379.0,34.6685,34.6778,34.6314,34.6685,22379.0
2015-10-28 12:10:00,37.44,37.47,37.43,37.43,10600.0,34.687,34.7148,34.6778,34.6778,10600.0
2015-10-28 12:20:00,37.42,37.46,37.41,37.44,41132.0,34.6685,34.7056,34.6592,34.687,41132.0
2015-10-28 12:30:00,37.44,37.45,37.39,37.39,7800.0,34.687,34.6963,34.6407,34.6407,7800.0
2015-10-28 12:40:00,37.39,37.4,37.28,37.28,19294.0,34.6407,34.65,34.5388,34.5388,19294.0
2015-10-28 12:50:00,37.29,37.35,37.29,37.32,19796.0,34.5481,34.6036,34.5481,34.5759,19796.0
2015-10-28 13:00:00,37.32,37.4,37.3,37.38,53436.0,34.5759,34.65,34.5573,34.6314,53436.0
2015-10-28 13:10:00,37.39,37.43,37.36,37.41,32820.0,34.6407,34.6778,34.6129,34.6592,32820.0
2015-10-28 13:20:00,37.41,37.43,37.39,37.43,16364.0,34.6592,34.6778,34.6407,34.6778,16364.0
2015-10-28 13:30:00,37.43,37.43,37.39,37.41,17102.0,34.6778,34.6778,34.6407,34.6592,17102.0
2015-10-28 13:40:00,37.42,37.51,37.42,37.48,30739.0,34.6685,34.7519,34.6685,34.7241,30739.0
2015-10-28 13:50:00,37.48,37.61,37.45,37.55,28984.0,34.7241,34.8445,34.6963,34.7889,28984.0
2015-10-28 14:00:00,37.54,37.54,37.2,37.25,70199.0,34.7797,34.7797,34.4647,34.511,70199.0
2015-10-28 14:10:00,37.25,37.25,36.95,37.06,56030.0,34.511,34.511,34.2331,34.335,56030.0
2015-10-28 14:20:00,37.04,37.21,37.04,37.16,31503.0,34.3164,34.4739,34.3164,34.4276,31503.0
2015-10-28 14:30:00,37.15,37.17,37.0,37.14,33960.0,34.4184,34.4369,34.2794,34.4091,33960.0
2015-10-28 14:40:00,37.14,37.22,37.1,37.16,31352.0,34.4091,34.4832,34.372,34.4276,31352.0
2015-10-28 14:50:00,37.16,37.31,37.14,37.23,34461.0,34.4276,34.5666,34.4091,34.4925,34461.0
2015-10-28 15:00:00,37.25,37.4,37.23,37.34,68345.0,34.511,34.65,34.4925,34.5944,68345.0
2015-10-28 15:10:00,37.34,37.37,37.29,37.31,43888.0,34.5944,34.6222,34.5481,34.5666,43888.0
2015-10-28 15:20:00,37.31,37.41,37.29,37.37,48054.0,34.5666,34.6592,34.5481,34.6222,48054.0
2015-10-28 15:30:00,37.37,37.46,37.36,37.45,87240.0,34.6222,34.7056,34.6129,34.6963,87240.0
2015-10-28 15:40:00,37.45,37.54,37.41,37.48,92228.0,34.6963,34.7797,34.6592,34.7241,92228.0
2015-10-28 15:50:00,37.49,37.52,37.45,37.5,138548.0,34.7334,34.7611,34.6963,34.7426,138548.0
2015-10-29 09:30:00,37.47,37.59,37.28,37.55,70604.0,34.7148,34.826,34.5388,34.7889,70604.0
2015-10-29 09:40:00,37.54,37.6,37.47,37.48,22479.0,34.7797,34.8353,34.7148,34.7241,22479.0
2015-10-29 09:50:00,37.48,37.53,37.42,37.45,26994.0,34.7241,34.7704,34.6685,34.6963,26994.0
2015-10-29 10:00:00,37.45,37.6,37.42,37.6,24612.0,34.6963,34.8353,34.6685,34.8353,24612.0
2015-10-29 10:10:00,37.59,37.64,37.59,37.61,37387.0,34.826,34.8723,34.826,34.8445,37387.0
2015-10-29 10:20:00,37.6,37.65,37.56,37.61,22581.0,34.8353,34.8816,34.7982,34.8445,22581.0
2015-10-29 10:30:00,37.6,37.69,37.59,37.6,24936.0,34.8353,34.9186,34.826,34.8353,24936.0
2015-10-29 10:40:00,37.61,37.75,37.61,37.64,18718.0,34.8445,34.9742,34.8445,34.8723,18718.0
2015-10-29 10:50:00,37.65,37.66,37.59,37.63,23452.0,34.8816,34.8909,34.826,34.8631,23452.0
2015-10-29 11:00:00,37.62,37.73,37.6,37.73,21011.0,34.8538,34.9557,34.8353,34.9557,21011.0
2015-10-29 11:10:00,37.72,37.73,37.69,37.7,49413.0,34.9464,34.9557,34.9186,34.9279,49413.0
2015-10-29 11:20:00,37.69,37.71,37.65,37.7,23802.0,34.9186,34.9372,34.8816,34.9279,23802.0
2015-10-29 11:30:00,37.7,37.75,37.7,37.75,6684.0,34.9279,34.9742,34.9279,34.9742,6684.0
2015-10-29 11:40:00,37.75,37.77,37.74,37.75,20413.0,34.9742,34.9928,34.965,34.9742,20413.0
2015-10-29 11:50:00,37.75,37.76,37.7,37.71,29302.0,34.9742,34.9835,34.9279,34.9372,29302.0
2015-10-29 12:00:00,37.7,37.71,37.6,37.62,56853.0,34.9279,34.9372,34.8353,34.8538,56853.0
2015-10-29 12:10:00,37.62,37.7,37.62,37.68,10460.0,34.8538,34.9279,34.8538,34.9094,10460.0
2015-10-29 12:20:00,37.68,37.73,37.67,37.71,23940.0,34.9094,34.9557,34.9001,34.9372,23940.0
2015-10-29 12:30:00,37.71,37.72,37.68,37.69,11597.0,34.9372,34.9464,34.9094,34.9186,11597.0
2015-10-29 12:40:00,37.69,37.69,37.65,37.65,22100.0,34.9186,34.9186,34.8816,34.8816,22100.0
2015-10-29 12:50:00,37.65,37.65,37.59,37.61,10967.0,34.8816,34.8816,34.826,34.8445,10967.0
2015-10-29 13:00:00,37.62,37.66,37.62,37.65,12805.0,34.8538,34.8909,34.8538,34.8816,12805.0
2015-10-29 13:10:00,37.65,37.65,37.62,37.63,18478.0,34.8816,34.8816,34.8538,34.8631,18478.0
2015-10-29 13:20:00,37.63,37.69,37.63,37.67,21380.0,34.8631,34.9186,34.8631,34.9001,21380.0
2015-10-29 13:30:00,37.66,37.68,37.59,37.59,22920.0,34.8909,34.9094,34.826,34.826,22920.0
2015-10-29 13:40:00,37.59,37.59,37.56,37.56,9196.0,34.826,34.826,34.7982,34.7982,9196.0
2015-10-29 13:50:00,37.56,37.56,37.5,37.52,20143.0,34.7982,34.7982,34.7426,34.7611,20143.0
2015-10-29 14:00:00,37.51,37.58,37.51,37.55,23137.0,34.7519,34.8167,34.7519,34.7889,23137.0
2015-10-29 14:10:00,37.55,37.61,37.54,37.6,21520.0,34.7889,34.8445,34.7797,34.8353,21520.0
2015-10-29 14:20:00,37.6,37.65,37.59,37.62,30542.0,34.8353,34.8816,34.826,34.8538,30542.0
2015-10-29 14:30:00,37.61,37.63,37.58,37.61,20437.0,34.8445,34.8631,34.8167,34.8445,20437.0
2015-10-29 14:40:00,37.61,37.67,37.61,37.66,26915.0,34.8445,34.9001,34.8445,34.8909,26915.0
2015-10-29 14:50:00,37.66,37.66,37.61,37.64,22889.0,34.8909,34.8909,34.8445,34.8723,22889.0
2015-10-29 15:00:00,37.64,37.67,37.63,37.67,27081.0,34.8723,34.9001,34.8631,34.9001,27081.0
2015-10-29 15:10:00,37.67,37.73,37.66,37.73,31877.0,34.9001,34.9557,34.8909,34.9557,31877.0
2015-10-29 15:20:00,37.72,37.75,37.71,37.71,32647.0,34.9464,34.9742,34.9372,34.9372,32647.0
2015-10-29 15:30:00,37.72,37.76,37.7,37.76,52090.0,34.9464,34.9835,34.9279,34.9835,52090.0
2015-10-29 15:40:00,37.75,37.76,37.71,37.73,53960.0,34.9742,34.9835,34.9372,34.9557,53960.0
2015-10-29 15:50:00,37.73,37.74,37.67,37.69,162291.0,34.9557,34.965,34.9001,34.9186,162291.0
2015-10-30 09:30:00,37.72,37.97,37.68,37.91,84907.0,34.9464,35.1781,34.9094,35.1225,84907.0
2015-10-30 09:40:00,37.89,37.93,37.75,37.9,57901.0,35.1039,35.141,34.9742,35.1132,57901.0
2015-10-30 09:50:00,37.91,37.95,37.8,37.89,98989.0,35.1225,35.1595,35.0206,35.1039,98989.0
2015-10-30 10:00:00,37.91,37.95,37.85,37.88,91449.0,35.1225,35.1595,35.0669,35.0947,91449.0
2015-10-30 10:10:00,37.87,37.88,37.77,37.87,24765.0,35.0854,35.0947,34.9928,35.0854,24765.0
2015-10-30 10:20:00,37.87,37.89,37.79,37.82,28049.0,35.0854,35.1039,35.0113,35.0391,28049.0
2015-10-30 10:30:00,37.82,37.91,37.8,37.83,32072.0,35.0391,35.1225,35.0206,35.0484,32072.0
2015-10-30 10:40:00,37.83,37.87,37.76,37.77,77328.0,35.0484,35.0854,34.9835,34.9928,77328.0
2015-10-30 10:50:00,37.77,37.81,37.71,37.81,44376.0,34.9928,35.0298,34.9372,35.0298,44376.0
2015-10-30 11:00:00,37.81,37.84,37.78,37.82,18808.0,35.0298,35.0576,35.002,35.0391,18808.0
2015-10-30 11:10:00,37.82,37.82,37.74,37.75,16476.0,35.0391,35.0391,34.965,34.9742,16476.0
2015-10-30 11:20:00,37.75,37.77,37.73,37.77,12015.0,34.9742,34.9928,34.9557,34.9928,12015.0
2015-10-30 11:30:00,37.77,37.77,37.71,37.72,18765.0,34.9928,34.9928,34.9372,34.9464,18765.0
2015-10-30 11:40:00,37.72,37.75,37.7,37.74,22416.0,34.9464,34.9742,34.9279,34.965,22416.0
2015-10-30 11:50:00,37.73,37.78,37.73,37.76,24210.0,34.9557,35.002,34.9557,34.9835,24210.0
2015-10-30 12:00:00,37.75,37.76,37.73,37.75,18073.0,34.9742,34.9835,34.9557,34.9742,18073.0
2015-10-30 12:10:00,37.75,37.78,37.75,37.78,12559.0,34.9742,35.002,34.9742,35.002,12559.0
2015-10-30 12:20:00,37.79,37.84,37.78,37.79,17618.0,35.0113,35.0576,35.002,35.0113,17618.0
2015-10-30 12:30:00,37.8,37.86,37.8,37.86,19335.0,35.0206,35.0761,35.0206,35.0761,19335.0
2015-10-30 12:40:00,37.87,37.89,37.86,37.87,21839.0,35.0854,35.1039,35.0761,35.0854,21839.0
2015-10-30 12:50:00,37.87,37.98,37.87,37.98,34538.0,35.0854,35.1873,35.0854,35.1873,34538.0
2015-10-30 13:00:00,37.97,37.98,37.95,37.97,27872.0,35.1781,35.1873,35.1595,35.1781,27872.0
2015-10-30 13:10:00,37.96,38.0,37.96,37.97,22529.0,35.1688,35.2059,35.1688,35.1781,22529.0
2015-10-30 13:20:00,37.97,37.99,37.95,37.98,10003.0,35.1781,35.1966,35.1595,35.1873,10003.0
2015-10-30 13:30:00,37.98,37.98,37.93,37.97,25797.0,35.1873,35.1873,35.141,35.1781,25797.0
2015-10-30 13:40:00,37.97,38.06,37.97,38.05,25637.0,35.1781,35.2614,35.1781,35.2522,25637.0
2015-10-30 13:50:00,38.05,38.05,38.02,38.03,19376.0,35.2522,35.2522,35.2244,35.2336,19376.0
2015-10-30 14:00:00,38.03,38.09,38.02,38.06,52566.0,35.2336,35.2892,35.2244,35.2614,52566.0
2015-10-30 14:10:00,38.05,38.1,38.05,38.09,25862.0,35.2522,35.2985,35.2522,35.2892,25862.0
2015-10-30 14:20:00,38.08,38.1,38.07,38.08,105427.0,35.28,35.2985,35.2707,35.28,105427.0
2015-10-30 14:30:00,38.08,38.1,37.94,37.94,44993.0,35.28,35.2985,35.1503,35.1503,44993.0
2015-10-30 14:40:00,37.95,37.95,37.88,37.88,23728.0,35.1595,35.1595,35.0947,35.0947,23728.0
2015-10-30 14:50:00,37.87,37.91,37.83,37.84,43641.0,35.0854,35.1225,35.0484,35.0576,43641.0
2015-10-30 15:00:00,37.83,37.84,37.79,37.82,34443.0,35.0484,35.0576,35.0113,35.0391,34443.0
2015-10-30 15:10:00,37.81,37.86,37.78,37.84,51512.0,35.0298,35.0761,35.002,35.0576,51512.0
2015-10-30 15:20:00,37.85,37.89,37.81,37.82,37249.0,35.0669,35.1039,35.0298,35.0391,37249.0
2015-10-30 15:30:00,37.81,37.85,37.77,37.8,67897.0,35.0298,35.0669,34.9928,35.0206,67897.0
2015-10-30 15:40:00,37.8,37.85,37.76,37.84,115644.0,35.0206,35.0669,34.9835,35.0576,115644.0
2015-10-30 15:50:00,37.84,37.84,37.75,37.76,227744.0,35.0576,35.0576,34.9742,34.9835,227744.0
2015-11-02 09:30:00,37.87,37.99,37.8,37.96,33736.0,35.0854,35.1966,35.0206,35.1688,33736.0
2015-11-02 09:40:00,37.96,38.15,37.86,38.08,148563.0,35.1688,35.3448,35.0761,35.28,148563.0
2015-11-02 09:50:00,38.08,38.16,38.02,38.05,75770.0,35.28,35.3541,35.2244,35.2522,75770.0
2015-11-02 10:00:00,38.06,38.1,38.02,38.06,28132.0,35.2614,35.2985,35.2244,35.2614,28132.0
2015-11-02 10:10:00,38.06,38.08,37.96,37.98,25773.0,35.2614,35.28,35.1688,35.1873,25773.0
2015-11-02 10:20:00,37.96,38.03,37.93,37.98,63826.0,35.1688,35.2336,35.141,35.1873,63826.0
2015-11-02 10:30:00,38.0,38.17,37.98,38.16,44676.0,35.2059,35.3634,35.1873,35.3541,44676.0
2015-11-02 10:40:00,38.16,38.16,38.08,38.09,95388.0,35.3541,35.3541,35.28,35.2892,95388.0
2015-11-02 10:50:00,38.1,38.17,38.09,38.16,18569.0,35.2985,35.3634,35.2892,35.3541,18569.0
2015-11-02 11:00:00,38.17,38.27,38.15,38.26,35989.0,35.3634,35.456,35.3448,35.4467,35989.0
2015-11-02 11:10:00,38.26,38.3,38.22,38.23,36868.0,35.4467,35.4838,35.4097,35.4189,36868.0
2015-11-02 11:20:00,38.23,38.24,38.17,38.19,87723.0,35.4189,35.4282,35.3634,35.3819,87723.0
2015-11-02 11:30:00,38.18,38.26,38.18,38.25,21193.0,35.3726,35.4467,35.3726,35.4375,21193.0
2015-11-02 11:40:00,38.25,38.27,38.21,38.23,36875.0,35.4375,35.456,35.4004,35.4189,36875.0
2015-11-02 11:50:00,38.23,38.23,38.17,38.18,14474.0,35.4189,35.4189,35.3634,35.3726,14474.0
2015-11-02 12:00:00,38.18,38.24,38.18,38.24,10103.0,35.3726,35.4282,35.3726,35.4282,10103.0
2015-11-02 12:10:00,38.24,38.28,38.23,38.27,18079.0,35.4282,35.4653,35.4189,35.456,18079.0
2015-11-02 12:20:00,38.26,38.27,38.21,38.25,10356.0,35.4467,35.456,35.4004,35.4375,10356.0
2015-11-02 12:30:00,38.26,38.3,38.22,38.29,27885.0,35.4467,35.4838,35.4097,35.4745,27885.0
2015-11-02 12:40:00,38.3,38.32,38.29,38.31,20508.0,35.4838,35.5023,35.4745,35.4931,20508.0
2015-11-02 12:50:00,38.31,38.39,38.3,38.37,22812.0,35.4931,35.5672,35.4838,35.5486,22812.0
2015-11-02 13:00:00,38.37,38.41,38.36,38.39,26295.0,35.5486,35.5857,35.5394,35.5672,26295.0
2015-11-02 13:10:00,38.39,38.42,38.34,38.35,26721.0,35.5672,35.595,35.5209,35.5301,26721.0
2015-11-02 13:20:00,38.36,38.4,38.36,38.38,49847.0,35.5394,35.5764,35.5394,35.5579,49847.0
2015-11-02 13:30:00,38.39,38.46,38.38,38.43,44891.0,35.5672,35.632,35.5579,35.6042,44891.0
2015-11-02 13:40:00,38.43,38.5,38.42,38.49,46278.0,35.6042,35.6691,35.595,35.6598,46278.0
2015-11-02 13:50:00,38.49,38.53,38.46,38.53,29515.0,35.6598,35.6969,35.632,35.6969,29515.0
2015-11-02 14:00:00,38.53,38.55,38.49,38.5,37000.0,35.6969,35.7154,35.6598,35.6691,37000.0
2015-11-02 14:10:00,38.5,38.53,38.49,38.5,18452.0,35.6691,35.6969,35.6598,35.6691,18452.0
2015-11-02 14:20:00,38.51,38.53,38.5,38.51,13022.0,35.6784,35.6969,35.6691,35.6784,13022.0
2015-11-02 14:30:00,38.51,38.55,38.5,38.55,31172.0,35.6784,35.7154,35.6691,35.7154,31172.0
2015-11-02 14:40:00,38.55,38.58,38.49,38.51,27758.0,35.7154,35.7432,35.6598,35.6784,27758.0
2015-11-02 14:50:00,38.52,38.57,38.51,38.57,29467.0,35.6876,35.7339,35.6784,35.7339,29467.0
2015-11-02 15:00:00,38.57,38.59,38.54,38.55,27424.0,35.7339,35.7525,35.7061,35.7154,27424.0
2015-11-02 15:10:00,38.55,38.59,38.55,38.56,25919.0,35.7154,35.7525,35.7154,35.7247,25919.0
2015-11-02 15:20:00,38.56,38.6,38.54,38.6,37559.0,35.7247,35.7617,35.7061,35.7617,37559.0
2015-11-02 15:30:00,38.6,38.61,38.56,38.59,38965.0,35.7617,35.771,35.7247,35.7525,38965.0
2015-11-02 15:40:00,38.59,38.62,38.54,38.55,88386.0,35.7525,35.7803,35.7061,35.7154,88386.0
2015-11-02 15:50:00,38.56,38.6,38.53,38.58,135735.0,35.7247,35.7617,35.6969,35.7432,135735.0
2015-11-03 09:30:00,38.31,38.51,38.26,38.44,43888.0,35.4931,35.6784,35.4467,35.6135,43888.0
2015-11-03 09:40:00,38.44,38.52,38.35,38.38,50458.0,35.6135,35.6876,35.5301,35.5579,50458.0
2015-11-03 09:50:00,38.37,38.47,38.29,38.34,63435.0,35.5486,35.6413,35.4745,35.5209,63435.0
2015-11-03 10:00:00,38.35,38.41,38.32,38.36,12784.0,35.5301,35.5857,35.5023,35.5394,12784.0
2015-11-03 10:10:00,38.34,38.36,38.22,38.3,25303.0,35.5209,35.5394,35.4097,35.4838,25303.0
2015-11-03 10:20:00,38.3,38.34,38.27,38.28,12704.0,35.4838,35.5209,35.456,35.4653,12704.0
2015-11-03 10:30:00,38.28,38.35,38.28,38.34,14108.0,35.4653,35.5301,35.4653,35.5209,14108.0
2015-11-03 10:40:00,38.33,38.33,38.27,38.27,14982.0,35.5116,35.5116,35.456,35.456,14982.0
2015-11-03 10:50:00,38.28,38.29,38.22,38.22,17442.0,35.4653,35.4745,35.4097,35.4097,17442.0
2015-11-03 11:00:00,38.22,38.23,38.16,38.17,49815.0,35.4097,35.4189,35.3541,35.3634,49815.0
2015-11-03 11:10:00,38.18,38.26,38.17,38.24,18941.0,35.3726,35.4467,35.3634,35.4282,18941.0
2015-11-03 11:20:00,38.24,38.34,38.22,38.34,54054.0,35.4282,35.5209,35.4097,35.5209,54054.0
2015-11-03 11:30:00,38.34,38.5,38.33,38.5,19965.0,35.5209,35.6691,35.5116,35.6691,19965.0
2015-11-03 11:40:00,38.5,38.51,38.45,38.45,12493.0,35.6691,35.6784,35.6228,35.6228,12493.0
2015-11-03 11:50:00,38.45,38.46,38.41,38.44,19978.0,35.6228,35.632,35.5857,35.6135,19978.0
2015-11-03 12:00:00,38.43,38.43,38.4,38.4,6151.0,35.6042,35.6042,35.5764,35.5764,6151.0
2015-11-03 12:10:00,38.4,38.4,38.31,38.31,11514.0,35.5764,35.5764,35.4931,35.4931,11514.0
2015-11-03 12:20:00,38.31,38.32,38.28,38.3,27827.0,35.4931,35.5023,35.4653,35.4838,27827.0
2015-11-03 12:30:00,38.29,38.32,38.29,38.29,13440.0,35.4745,35.5023,35.4745,35.4745,13440.0
2015-11-03 12:40:00,38.29,38.3,38.26,38.29,13243.0,35.4745,35.4838,35.4467,35.4745,13243.0
2015-11-03 12:50:00,38.3,38.32,38.28,38.3,15500.0,35.4838,35.5023,35.4653,35.4838,15500.0
2015-11-03 13:00:00,38.3,38.32,38.27,38.28,10427.0,35.4838,35.5023,35.456,35.4653,10427.0
2015-11-03 13:10:00,38.28,38.34,38.27,38.34,19113.0,35.4653,35.5209,35.456,35.5209,19113.0
2015-11-03 13:20:00,38.35,38.37,38.34,38.35,14166.0,35.5301,35.5486,35.5209,35.5301,14166.0
2015-11-03 13:30:00,38.35,38.39,38.29,38.34,59897.0,35.5301,35.5672,35.4745,35.5209,59897.0
2015-11-03 13:40:00,38.35,38.38,38.34,38.36,14132.0,35.5301,35.5579,35.5209,35.5394,14132.0
2015-11-03 13:50:00,38.37,38.37,38.35,38.35,6662.0,35.5486,35.5486,35.5301,35.5301,6662.0
2015-11-03 14:00:00,38.35,38.43,38.34,38.43,25182.0,35.5301,35.6042,35.5209,35.6042,25182.0
2015-11-03 14:10:00,38.44,38.46,38.41,38.41,18300.0,35.6135,35.632,35.5857,35.5857,18300.0
2015-11-03 14:20:00,38.41,38.41,38.38,38.41,27158.0,35.5857,35.5857,35.5579,35.5857,27158.0
2015-11-03 14:30:00,38.42,38.44,38.4,38.41,18784.0,35.595,35.6135,35.5764,35.5857,18784.0
2015-11-03 14:40:00,38.41,38.42,38.34,38.34,42255.0,35.5857,35.595,35.5209,35.5209,42255.0
2015-11-03 14:50:00,38.34,38.37,38.34,38.34,22904.0,35.5209,35.5486,35.5209,35.5209,22904.0
2015-11-03 15:00:00,38.35,38.35,38.29,38.29,29857.0,35.5301,35.5301,35.4745,35.4745,29857.0
2015-11-03 15:10:00,38.3,38.33,38.29,38.32,49577.0,35.4838,35.5116,35.4745,35.5023,49577.0
2015-11-03 15:20:00,38.32,38.32,38.26,38.27,59576.0,35.5023,35.5023,35.4467,35.456,59576.0
2015-11-03 15:30:00,38.27,38.29,38.26,38.28,61256.0,35.456,35.4745,35.4467,35.4653,61256.0
2015-11-03 15:40:00,38.28,38.28,38.21,38.28,61918.0,35.4653,35.4653,35.4004,35.4653,61918.0
2015-11-03 15:50:00,38.28,38.28,38.2,38.27,123582.0,35.4653,35.4653,35.3911,35.456,123582.0
2015-11-04 09:30:00,38.33,38.46,38.29,38.31,14960.0,35.5116,35.632,35.4745,35.4931,14960.0
2015-11-04 09:40:00,38.3,38.4,38.21,38.23,11974.0,35.4838,35.5764,35.4004,35.4189,11974.0
2015-11-04 09:50:00,38.22,38.25,38.15,38.2,75765.0,35.4097,35.4375,35.3448,35.3911,75765.0
2015-11-04 10:00:00,38.22,38.46,38.16,38.43,80532.0,35.4097,35.632,35.3541,35.6042,80532.0
2015-11-04 10:10:00,38.42,38.43,38.37,38.42,36411.0,35.595,35.6042,35.5486,35.595,36411.0
2015-11-04 10:20:00,38.42,38.45,38.39,38.43,26705.0,35.595,35.6228,35.5672,35.6042,26705.0
2015-11-04 10:30:00,38.43,38.48,38.4,38.4,34888.0,35.6042,35.6506,35.5764,35.5764,34888.0
2015-11-04 10:40:00,38.39,38.41,38.27,38.27,57624.0,35.5672,35.5857,35.456,35.456,57624.0
2015-11-04 10:50:00,38.27,38.28,38.18,38.23,50604.0,35.456,35.4653,35.3726,35.4189,50604.0
2015-11-04 11:00:00,38.24,38.24,38.12,38.12,49669.0,35.4282,35.4282,35.317,35.317,49669.0
2015-11-04 11:10:00,38.12,38.19,38.07,38.19,80562.0,35.317,35.3819,35.2707,35.3819,80562.0
2015-11-04 11:20:00,38.18,38.21,38.11,38.12,52130.0,35.3726,35.4004,35.3078,35.317,52130.0
2015-11-04 11:30:00,38.11,38.17,38.07,38.17,59719.0,35.3078,35.3634,35.2707,35.3634,59719.0
2015-11-04 11:40:00,38.17,38.28,38.16,38.28,21577.0,35.3634,35.4653,35.3541,35.4653,21577.0
2015-11-04 11:50:00,38.28,38.35,38.25,38.35,27335.0,35.4653,35.5301,35.4375,35.5301,27335.0
2015-11-04 12:00:00,38.36,38.45,38.34,38.45,21574.0,35.5394,35.6228,35.5209,35.6228,21574.0
2015-11-04 12:10:00,38.45,38.48,38.42,38.44,16845.0,35.6228,35.6506,35.595,35.6135,16845.0
2015-11-04 12:20:00,38.43,38.45,38.39,38.4,13699.0,35.6042,35.6228,35.5672,35.5764,13699.0
2015-11-04 12:30:00,38.4,38.44,38.3,38.3,17069.0,35.5764,35.6135,35.4838,35.4838,17069.0
2015-11-04 12:40:00,38.3,38.37,38.28,38.37,11735.0,35.4838,35.5486,35.4653,35.5486,11735.0
2015-11-04 12:50:00,38.36,38.37,38.33,38.36,12962.0,35.5394,35.5486,35.5116,35.5394,12962.0
2015-11-04 13:00:00,38.35,38.37,38.27,38.27,14654.0,35.5301,35.5486,35.456,35.456,14654.0
2015-11-04 13:10:00,38.27,38.3,38.24,38.25,9314.0,35.456,35.4838,35.4282,35.4375,9314.0
2015-11-04 13:20:00,38.25,38.35,38.24,38.33,13838.0,35.4375,35.5301,35.4282,35.5116,13838.0
2015-11-04 13:30:00,38.34,38.37,38.31,38.36,28534.0,35.5209,35.5486,35.4931,35.5394,28534.0
2015-11-04 13:40:00,38.36,38.36,38.3,38.3,20934.0,35.5394,35.5394,35.4838,35.4838,20934.0
2015-11-04 13:50:00,38.31,38.31,38.28,38.31,12237.0,35.4931,35.4931,35.4653,35.4931,12237.0
2015-11-04 14:00:00,38.3,38.35,38.29,38.34,15769.0,35.4838,35.5301,35.4745,35.5209,15769.0
2015-11-04 14:10:00,38.34,38.43,38.34,38.41,15021.0,35.5209,35.6042,35.5209,35.5857,15021.0
2015-11-04 14:20:00,38.41,38.42,38.33,38.35,19059.0,35.5857,35.595,35.5116,35.5301,19059.0
2015-11-04 14:30:00,38.35,38.45,38.34,38.43,17110.0,35.5301,35.6228,35.5209,35.6042,17110.0
2015-11-04 14:40:00,38.42,38.43,38.37,38.39,26363.0,35.595,35.6042,35.5486,35.5672,26363.0
2015-11-04 14:50:00,38.4,38.42,38.36,38.41,26223.0,35.5764,35.595,35.5394,35.5857,26223.0
2015-11-04 15:00:00,38.41,38.41,38.3,38.33,25696.0,35.5857,35.5857,35.4838,35.5116,25696.0
2015-11-04 15:10:00,38.32,38.33,38.28,38.32,46449.0,35.5023,35.5116,35.4653,35.5023,46449.0
2015-11-04 15:20:00,38.32,38.38,38.31,38.36,28555.0,35.5023,35.5579,35.4931,35.5394,28555.0
2015-11-04 15:30:00,38.36,38.36,38.29,38.33,44465.0,35.5394,35.5394,35.4745,35.5116,44465.0
2015-11-04 15:40:00,38.33,38.35,38.28,38.29,89027.0,35.5116,35.5301,35.4653,35.4745,89027.0
2015-11-04 15:50:00,38.3,38.34,38.28,38.34,182106.0,35.4838,35.5209,35.4653,35.5209,182106.0
2015-11-05 09:30:00,38.27,38.5,38.2,38.25,80351.0,35.456,35.6691,35.3911,35.4375,80351.0
2015-11-05 09:40:00,38.25,38.35,38.22,38.29,74185.0,35.4375,35.5301,35.4097,35.4745,74185.0
2015-11-05 09:50:00,38.28,38.35,38.25,38.35,25130.0,35.4653,35.5301,35.4375,35.5301,25130.0
2015-11-05 10:00:00,38.35,38.36,38.21,38.21,48467.0,35.5301,35.5394,35.4004,35.4004,48467.0
2015-11-05 10:10:00,38.21,38.22,38.09,38.09,18713.0,35.4004,35.4097,35.2892,35.2892,18713.0
2015-11-05 10:20:00,38.11,38.19,38.01,38.03,17054.0,35.3078,35.3819,35.2151,35.2336,17054.0
2015-11-05 10:30:00,38.03,38.07,37.93,38.07,23271.0,35.2336,35.2707,35.141,35.2707,23271.0
2015-11-05 10:40:00,38.06,38.06,37.99,38.02,16943.0,35.2614,35.2614,35.1966,35.2244,16943.0
2015-11-05 10:50:00,38.02,38.1,38.01,38.08,20195.0,35.2244,35.2985,35.2151,35.28,20195.0
2015-11-05 11:00:00,38.08,38.1,38.0,38.0,30535.0,35.28,35.2985,35.2059,35.2059,30535.0
2015-11-05 11:10:00,38.0,38.08,38.0,38.04,21965.0,35.2059,35.28,35.2059,35.2429,21965.0
2015-11-05 11:20:00,38.05,38.08,38.04,38.05,28548.0,35.2522,35.28,35.2429,35.2522,28548.0
2015-11-05 11:30:00,38.05,38.08,38.03,38.04,31862.0,35.2522,35.28,35.2336,35.2429,31862.0
2015-11-05 11:40:00,38.03,38.14,38.0,38.14,23567.0,35.2336,35.3356,35.2059,35.3356,23567.0
2015-11-05 11:50:00,38.14,38.22,38.14,38.21,22030.0,35.3356,35.4097,35.3356,35.4004,22030.0
2015-11-05 12:00:00,38.2,38.25,38.19,38.24,35997.0,35.3911,35.4375,35.3819,35.4282,35997.0
2015-11-05 12:10:00,38.24,38.25,38.19,38.21,17120.0,35.4282,35.4375,35.3819,35.4004,17120.0
2015-11-05 12:20:00,38.22,38.27,38.2,38.24,25013.0,35.4097,35.456,35.3911,35.4282,25013.0
2015-11-05 12:30:00,38.25,38.25,38.19,38.22,24293.0,35.4375,35.4375,35.3819,35.4097,24293.0
2015-11-05 12:40:00,38.23,38.29,38.22,38.29,14511.0,35.4189,35.4745,35.4097,35.4745,14511.0
2015-11-05 12:50:00,38.29,38.33,38.27,38.31,15401.0,35.4745,35.5116,35.456,35.4931,15401.0
2015-11-05 13:00:00,38.32,38.34,38.26,38.26,17927.0,35.5023,35.5209,35.4467,35.4467,17927.0
2015-11-05 13:10:00,38.26,38.3,38.25,38.26,10091.0,35.4467,35.4838,35.4375,35.4467,10091.0
2015-11-05 13:20:00,38.26,38.3,38.22,38.25,23570.0,35.4467,35.4838,35.4097,35.4375,23570.0
2015-11-05 13:30:00,38.25,38.34,38.25,38.31,24404.0,35.4375,35.5209,35.4375,35.4931,24404.0
2015-11-05 13:40:00,38.31,38.33,38.28,38.29,25935.0,35.4931,35.5116,35.4653,35.4745,25935.0
2015-11-05 13:50:00,38.28,38.32,38.27,38.31,15476.0,35.4653,35.5023,35.456,35.4931,15476.0
2015-11-05 14:00:00,38.31,38.35,38.25,38.25,15633.0,35.4931,35.5301,35.4375,35.4375,15633.0
2015-11-05 14:10:00,38.25,38.28,38.21,38.23,23617.0,35.4375,35.4653,35.4004,35.4189,23617.0
2015-11-05 14:20:00,38.22,38.26,38.21,38.26,20473.0,35.4097,35.4467,35.4004,35.4467,20473.0
2015-11-05 14:30:00,38.27,38.27,38.23,38.23,9757.0,35.456,35.456,35.4189,35.4189,9757.0
2015-11-05 14:40:00,38.24,38.29,38.24,38.25,20427.0,35.4282,35.4745,35.4282,35.4375,20427.0
2015-11-05 14:50:00,38.25,38.28,38.22,38.28,35121.0,35.4375,35.4653,35.4097,35.4653,35121.0
2015-11-05 15:00:00,38.27,38.28,38.25,38.27,13396.0,35.456,35.4653,35.4375,35.456,13396.0
2015-11-05 15:10:00,38.28,38.32,38.23,38.3,154194.0,35.4653,35.5023,35.4189,35.4838,154194.0
2015-11-05 15:20:00,38.3,38.32,38.27,38.32,48926.0,35.4838,35.5023,35.456,35.5023,48926.0
2015-11-05 15:30:00,38.32,38.32,38.24,38.25,42614.0,35.5023,35.5023,35.4282,35.4375,42614.0
2015-11-05 15:40:00,38.26,38.36,38.25,38.3,81075.0,35.4467,35.5394,35.4375,35.4838,81075.0
2015-11-05 15:50:00,38.3,38.34,38.29,38.31,76564.0,35.4838,35.5209,35.4745,35.4931,76564.0
2015-11-06 09:30:00,38.1,38.44,38.04,38.16,34162.0,35.2985,35.6135,35.2429,35.3541,34162.0
2015-11-06 09:40:00,38.17,38.25,38.15,38.22,38835.0,35.3634,35.4375,35.3448,35.4097,38835.0
2015-11-06 09:50:00,38.22,38.23,38.1,38.22,73583.0,35.4097,35.4189,35.2985,35.4097,73583.0
2015-11-06 10:00:00,38.22,38.23,38.01,38.04,22873.0,35.4097,35.4189,35.2151,35.2429,22873.0
2015-11-06 10:10:00,38.03,38.11,38.01,38.11,15463.0,35.2336,35.3078,35.2151,35.3078,15463.0
2015-11-06 10:20:00,38.1,38.13,38.02,38.08,22380.0,35.2985,35.3263,35.2244,35.28,22380.0
2015-11-06 10:30:00,38.08,38.09,38.03,38.07,45686.0,35.28,35.2892,35.2336,35.2707,45686.0
2015-11-06 10:40:00,38.08,38.1,38.04,38.04,74125.0,35.28,35.2985,35.2429,35.2429,74125.0
2015-11-06 10:50:00,38.05,38.08,38.03,38.08,28310.0,35.2522,35.28,35.2336,35.28,28310.0
2015-11-06 11:00:00,38.08,38.09,38.02,38.06,34920.0,35.28,35.2892,35.2244,35.2614,34920.0
2015-11-06 11:10:00,38.06,38.09,38.0,38.01,28647.0,35.2614,35.2892,35.2059,35.2151,28647.0
2015-11-06 11:20:00,38.01,38.06,37.98,38.02,14217.0,35.2151,35.2614,35.1873,35.2244,14217.0
2015-11-06 11:30:00,38.03,38.09,38.03,38.06,16272.0,35.2336,35.2892,35.2336,35.2614,16272.0
2015-11-06 11:40:00,38.06,38.08,38.02,38.06,42855.0,35.2614,35.28,35.2244,35.2614,42855.0
2015-11-06 11:50:00,38.07,38.1,38.05,38.05,35381.0,35.2707,35.2985,35.2522,35.2522,35381.0
2015-11-06 12:00:00,38.05,38.09,38.05,38.07,20914.0,35.2522,35.2892,35.2522,35.2707,20914.0
2015-11-06 12:10:00,38.08,38.1,38.05,38.05,27840.0,35.28,35.2985,35.2522,35.2522,27840.0
2015-11-06 12:20:00,38.06,38.07,38.0,38.04,14529.0,35.2614,35.2707,35.2059,35.2429,14529.0
2015-11-06 12:30:00,38.04,38.1,38.03,38.04,17587.0,35.2429,35.2985,35.2336,35.2429,17587.0
2015-11-06 12:40:00,38.04,38.06,38.02,38.04,17735.0,35.2429,35.2614,35.2244,35.2429,17735.0
2015-11-06 12:50:00,38.04,38.06,38.01,38.04,22464.0,35.2429,35.2614,35.2151,35.2429,22464.0
2015-11-06 13:00:00,38.04,38.06,38.02,38.04,35617.0,35.2429,35.2614,35.2244,35.2429,35617.0
2015-11-06 13:10:00,38.05,38.06,38.04,38.05,33136.0,35.2522,35.2614,35.2429,35.2522,33136.0
2015-11-06 13:20:00,38.05,38.11,38.04,38.08,27380.0,35.2522,35.3078,35.2429,35.28,27380.0
2015-11-06 13:30:00,38.09,38.11,38.08,38.11,20042.0,35.2892,35.3078,35.28,35.3078,20042.0
2015-11-06 13:40:00,38.11,38.13,38.03,38.05,52686.0,35.3078,35.3263,35.2336,35.2522,52686.0
2015-11-06 13:50:00,38.06,38.06,38.03,38.05,60711.0,35.2614,35.2614,35.2336,35.2522,60711.0
2015-11-06 14:00:00,38.05,38.07,38.02,38.04,157561.0,35.2522,35.2707,35.2244,35.2429,157561.0
2015-11-06 14:10:00,38.05,38.06,38.02,38.04,52898.0,35.2522,35.2614,35.2244,35.2429,52898.0
2015-11-06 14:20:00,38.05,38.06,38.04,38.04,96686.0,35.2522,35.2614,35.2429,35.2429,96686.0
2015-11-06 14:30:00,38.04,38.07,37.99,38.0,34281.0,35.2429,35.2707,35.1966,35.2059,34281.0
2015-11-06 14:40:00,37.99,38.03,37.98,38.01,26145.0,35.1966,35.2336,35.1873,35.2151,26145.0
2015-11-06 14:50:00,38.02,38.08,38.02,38.05,32330.0,35.2244,35.28,35.2244,35.2522,32330.0
2015-11-06 15:00:00,38.05,38.08,38.03,38.06,46026.0,35.2522,35.28,35.2336,35.2614,46026.0
2015-11-06 15:10:00,38.06,38.11,38.06,38.09,32272.0,35.2614,35.3078,35.2614,35.2892,32272.0
2015-11-06 15:20:00,38.1,38.14,38.09,38.14,38018.0,35.2985,35.3356,35.2892,35.3356,38018.0
2015-11-06 15:30:00,38.14,38.16,38.11,38.12,75147.0,35.3356,35.3541,35.3078,35.317,75147.0
2015-11-06 15:40:00,38.12,38.14,38.11,38.13,60267.0,35.317,35.3356,35.3078,35.3263,60267.0
2015-11-06 15:50:00,38.13,38.16,38.09,38.15,181940.0,35.3263,35.3541,35.2892,35.3448,181940.0
2015-11-09 09:30:00,38.04,38.08,37.88,37.93,32640.0,35.2429,35.28,35.0947,35.141,32640.0
2015-11-09 09:40:00,37.94,37.94,37.77,37.81,27171.0,35.1503,35.1503,34.9928,35.0298,27171.0
2015-11-09 09:50:00,37.78,37.89,37.75,37.84,85342.0,35.002,35.1039,34.9742,35.0576,85342.0
2015-11-09 10:00:00,37.84,37.88,37.76,37.8,32718.0,35.0576,35.0947,34.9835,35.0206,32718.0
2015-11-09 10:10:00,37.8,37.81,37.71,37.72,64628.0,35.0206,35.0298,34.9372,34.9464,64628.0
2015-11-09 10:20:00,37.73,37.73,37.65,37.68,18072.0,34.9557,34.9557,34.8816,34.9094,18072.0
2015-11-09 10:30:00,37.68,37.72,37.65,37.69,31024.0,34.9094,34.9464,34.8816,34.9186,31024.0
2015-11-09 10:40:00,37.69,37.71,37.66,37.68,28817.0,34.9186,34.9372,34.8909,34.9094,28817.0
2015-11-09 10:50:00,37.68,37.73,37.66,37.72,21881.0,34.9094,34.9557,34.8909,34.9464,21881.0
2015-11-09 11:00:00,37.72,37.72,37.6,37.61,17465.0,34.9464,34.9464,34.8353,34.8445,17465.0
2015-11-09 11:10:00,37.61,37.63,37.55,37.59,14714.0,34.8445,34.8631,34.7889,34.826,14714.0
2015-11-09 11:20:00,37.59,37.6,37.53,37.53,41797.0,34.826,34.8353,34.7704,34.7704,41797.0
2015-11-09 11:30:00,37.52,37.59,37.52,37.59,13027.0,34.7611,34.826,34.7611,34.826,13027.0
2015-11-09 11:40:00,37.59,37.59,37.51,37.51,13663.0,34.826,34.826,34.7519,34.7519,13663.0
2015-11-09 11:50:00,37.51,37.53,37.49,37.51,20401.0,34.7519,34.7704,34.7334,34.7519,20401.0
2015-11-09 12:00:00,37.51,37.53,37.48,37.52,25591.0,34.7519,34.7704,34.7241,34.7611,25591.0
2015-11-09 12:10:00,37.53,37.56,37.52,37.55,18952.0,34.7704,34.7982,34.7611,34.7889,18952.0
2015-11-09 12:20:00,37.56,37.59,37.55,37.57,22114.0,34.7982,34.826,34.7889,34.8075,22114.0
2015-11-09 12:30:00,37.57,37.61,37.55,37.59,32071.0,34.8075,34.8445,34.7889,34.826,32071.0
2015-11-09 12:40:00,37.6,37.63,37.57,37.57,31384.0,34.8353,34.8631,34.8075,34.8075,31384.0
2015-11-09 12:50:00,37.57,37.61,37.55,37.6,51995.0,34.8075,34.8445,34.7889,34.8353,51995.0
2015-11-09 13:00:00,37.61,37.71,37.57,37.7,109552.0,34.8445,34.9372,34.8075,34.9279,109552.0
2015-11-09 13:10:00,37.69,37.72,37.58,37.61,23727.0,34.9186,34.9464,34.8167,34.8445,23727.0
2015-11-09 13:20:00,37.6,37.68,37.6,37.66,20582.0,34.8353,34.9094,34.8353,34.8909,20582.0
2015-11-09 13:30:00,37.66,37.7,37.63,37.69,27699.0,34.8909,34.9279,34.8631,34.9186,27699.0
2015-11-09 13:40:00,37.69,37.74,37.67,37.68,16334.0,34.9186,34.965,34.9001,34.9094,16334.0
2015-11-09 13:50:00,37.68,37.73,37.66,37.71,22120.0,34.9094,34.9557,34.8909,34.9372,22120.0
2015-11-09 14:00:00,37.72,37.82,37.72,37.81,24056.0,34.9464,35.0391,34.9464,35.0298,24056.0
2015-11-09 14:10:00,37.81,37.82,37.71,37.76,37324.0,35.0298,35.0391,34.9372,34.9835,37324.0
2015-11-09 14:20:00,37.77,37.82,37.77,37.79,16439.0,34.9928,35.0391,34.9928,35.0113,16439.0
2015-11-09 14:30:00,37.78,37.82,37.73,37.74,16910.0,35.002,35.0391,34.9557,34.965,16910.0
2015-11-09 14:40:00,37.74,37.81,37.73,37.8,163142.0,34.965,35.0298,34.9557,35.0206,163142.0
2015-11-09 14:50:00,37.8,37.87,37.79,37.81,49704.0,35.0206,35.0854,35.0113,35.0298,49704.0
2015-11-09 15:00:00,37.81,37.83,37.75,37.75,93749.0,35.0298,35.0484,34.9742,34.9742,93749.0
2015-11-09 15:10:00,37.75,37.78,37.71,37.75,37576.0,34.9742,35.002,34.9372,34.9742,37576.0
2015-11-09 15:20:00,37.75,37.82,37.74,37.82,40046.0,34.9742,35.0391,34.965,35.0391,40046.0
2015-11-09 15:30:00,37.82,37.9,37.82,37.88,57511.0,35.0391,35.1132,35.0391,35.0947,57511.0
2015-11-09 15:40:00,37.89,37.99,37.85,37.98,145418.0,35.1039,35.1966,35.0669,35.1873,145418.0
2015-11-09 15:50:00,37.98,37.98,37.9,37.91,549671.0,35.1873,35.1873,35.1132,35.1225,549671.0
2015-11-10 09:30:00,37.89,38.0,37.73,37.99,28442.0,35.1039,35.2059,34.9557,35.1966,28442.0
2015-11-10 09:40:00,37.98,38.14,37.77,38.07,78022.0,35.1873,35.3356,34.9928,35.2707,78022.0
2015-11-10 09:50:00,38.07,38.13,38.01,38.01,18943.0,35.2707,35.3263,35.2151,35.2151,18943.0
2015-11-10 10:00:00,38.01,38.04,37.82,37.86,63247.0,35.2151,35.2429,35.0391,35.0761,63247.0
2015-11-10 10:10:00,37.86,37.86,37.75,37.76,153501.0,35.0761,35.0761,34.9742,34.9835,153501.0
2015-11-10 10:20:00,37.77,37.83,37.72,37.82,133211.0,34.9928,35.0484,34.9464,35.0391,133211.0
2015-11-10 10:30:00,37.81,37.81,37.75,37.8,54798.0,35.0298,35.0298,34.9742,35.0206,54798.0
2015-11-10 10:40:00,37.79,37.84,37.76,37.84,241790.0,35.0113,35.0576,34.9835,35.0576,241790.0
2015-11-10 10:50:00,37.84,37.87,37.79,37.79,81116.0,35.0576,35.0854,35.0113,35.0113,81116.0
2015-11-10 11:00:00,37.79,37.85,37.79,37.82,22875.0,35.0113,35.0669,35.0113,35.0391,22875.0
2015-11-10 11:10:00,37.81,37.83,37.76,37.76,45523.0,35.0298,35.0484,34.9835,34.9835,45523.0
2015-11-10 11:20:00,37.77,37.8,37.69,37.7,33794.0,34.9928,35.0206,34.9186,34.9279,33794.0
2015-11-10 11:30:00,37.71,37.75,37.7,37.74,111906.0,34.9372,34.9742,34.9279,34.965,111906.0
2015-11-10 11:40:00,37.74,37.83,37.73,37.82,32452.0,34.965,35.0484,34.9557,35.0391,32452.0
2015-11-10 11:50:00,37.83,37.85,37.79,37.83,158792.0,35.0484,35.0669,35.0113,35.0484,158792.0
2015-11-10 12:00:00,37.82,37.87,37.82,37.85,88477.0,35.0391,35.0854,35.0391,35.0669,88477.0
2015-11-10 12:10:00,37.86,37.91,37.86,37.89,51219.0,35.0761,35.1225,35.0761,35.1039,51219.0
2015-11-10 12:20:00,37.89,37.9,37.84,37.85,58760.0,35.1039,35.1132,35.0576,35.0669,58760.0
2015-11-10 12:30:00,37.85,37.86,37.8,37.83,44500.0,35.0669,35.0761,35.0206,35.0484,44500.0
2015-11-10 12:40:00,37.83,37.87,37.82,37.86,154069.0,35.0484,35.0854,35.0391,35.0761,154069.0
2015-11-10 12:50:00,37.86,37.9,37.85,37.89,25048.0,35.0761,35.1132,35.0669,35.1039,25048.0
2015-11-10 13:00:00,37.88,37.91,37.86,37.89,27959.0,35.0947,35.1225,35.0761,35.1039,27959.0
2015-11-10 13:10:00,37.89,37.93,37.88,37.92,43504.0,35.1039,35.141,35.0947,35.1317,43504.0
2015-11-10 13:20:00,37.93,37.95,37.87,37.91,62693.0,35.141,35.1595,35.0854,35.1225,62693.0
2015-11-10 13:30:00,37.91,37.91,37.85,37.88,162015.0,35.1225,35.1225,35.0669,35.0947,162015.0
2015-11-10 13:40:00,37.88,37.97,37.87,37.96,28777.0,35.0947,35.1781,35.0854,35.1688,28777.0
2015-11-10 13:50:00,37.96,37.99,37.94,37.95,68078.0,35.1688,35.1966,35.1503,35.1595,68078.0
2015-11-10 14:00:00,37.95,38.02,37.94,37.96,164376.0,35.1595,35.2244,35.1503,35.1688,164376.0
2015-11-10 14:10:00,37.96,37.99,37.94,37.99,198134.0,35.1688,35.1966,35.1503,35.1966,198134.0
2015-11-10 14:20:00,37.99,38.04,37.97,38.03,34522.0,35.1966,35.2429,35.1781,35.2336,34522.0
2015-11-10 14:30:00,38.04,38.11,38.02,38.11,137352.0,35.2429,35.3078,35.2244,35.3078,137352.0
2015-11-10 14:40:00,38.11,38.18,38.07,38.09,90259.0,35.3078,35.3726,35.2707,35.2892,90259.0
2015-11-10 14:50:00,38.09,38.17,38.07,38.09,236432.0,35.2892,35.3634,35.2707,35.2892,236432.0
2015-11-10 15:00:00,38.09,38.11,38.04,38.08,51897.0,35.2892,35.3078,35.2429,35.28,51897.0
2015-11-10 15:10:00,38.08,38.08,38.06,38.08,31232.0,35.28,35.28,35.2614,35.28,31232.0
2015-11-10 15:20:00,38.08,38.08,38.0,38.05,111495.0,35.28,35.28,35.2059,35.2522,111495.0
2015-11-10 15:30:00,38.05,38.05,37.96,38.01,85868.0,35.2522,35.2522,35.1688,35.2151,85868.0
2015-11-10 15:40:00,38.01,38.04,37.99,37.99,251620.0,35.2151,35.2429,35.1966,35.1966,251620.0
2015-11-10 15:50:00,37.99,37.99,37.9,37.99,603051.0,35.1966,35.1966,35.1132,35.1966,603051.0
2015-11-11 09:30:00,38.16,38.22,38.02,38.15,49091.0,35.3541,35.4097,35.2244,35.3448,49091.0
2015-11-11 09:40:00,38.15,38.15,38.03,38.11,18666.0,35.3448,35.3448,35.2336,35.3078,18666.0
2015-11-11 09:50:00,38.14,38.16,38.04,38.07,144744.0,35.3356,35.3541,35.2429,35.2707,144744.0
2015-11-11 10:00:00,38.07,38.08,38.0,38.01,34020.0,35.2707,35.28,35.2059,35.2151,34020.0
2015-11-11 10:10:00,38.01,38.04,37.94,38.04,25059.0,35.2151,35.2429,35.1503,35.2429,25059.0
2015-11-11 10:20:00,38.05,38.05,37.97,37.99,32480.0,35.2522,35.2522,35.1781,35.1966,32480.0
2015-11-11 10:30:00,37.99,38.0,37.85,37.87,26911.0,35.1966,35.2059,35.0669,35.0854,26911.0
2015-11-11 10:40:00,37.88,37.88,37.8,37.8,24350.0,35.0947,35.0947,35.0206,35.0206,24350.0
2015-11-11 10:50:00,37.8,37.82,37.76,37.79,131235.0,35.0206,35.0391,34.9835,35.0113,131235.0
2015-11-11 11:00:00,37.79,37.91,37.78,37.91,27834.0,35.0113,35.1225,35.002,35.1225,27834.0
2015-11-11 11:10:00,37.91,37.91,37.81,37.83,33157.0,35.1225,35.1225,35.0298,35.0484,33157.0
2015-11-11 11:20:00,37.82,37.83,37.73,37.74,30030.0,35.0391,35.0484,34.9557,34.965,30030.0
2015-11-11 11:30:00,37.75,37.86,37.75,37.85,12730.0,34.9742,35.0761,34.9742,35.0669,12730.0
2015-11-11 11:40:00,37.85,37.88,37.81,37.82,40403.0,35.0669,35.0947,35.0298,35.0391,40403.0
2015-11-11 11:50:00,37.82,37.86,37.8,37.85,22118.0,35.0391,35.0761,35.0206,35.0669,22118.0
2015-11-11 12:00:00,37.85,37.85,37.78,37.79,38900.0,35.0669,35.0669,35.002,35.0113,38900.0
2015-11-11 12:10:00,37.79,37.87,37.78,37.87,142223.0,35.0113,35.0854,35.002,35.0854,142223.0
2015-11-11 12:20:00,37.86,37.91,37.85,37.86,59554.0,35.0761,35.1225,35.0669,35.0761,59554.0
2015-11-11 12:30:00,37.86,37.89,37.84,37.85,69213.0,35.0761,35.1039,35.0576,35.0669,69213.0
2015-11-11 12:40:00,37.85,37.91,37.85,37.91,144383.0,35.0669,35.1225,35.0669,35.1225,144383.0
2015-11-11 12:50:00,37.9,37.95,37.89,37.95,17113.0,35.1132,35.1595,35.1039,35.1595,17113.0
2015-11-11 13:00:00,37.94,37.95,37.9,37.92,19114.0,35.1503,35.1595,35.1132,35.1317,19114.0
2015-11-11 13:10:00,37.91,37.94,37.82,37.84,64479.0,35.1225,35.1503,35.0391,35.0576,64479.0
2015-11-11 13:20:00,37.84,37.85,37.75,37.77,36131.0,35.0576,35.0669,34.9742,34.9928,36131.0
2015-11-11 13:30:00,37.78,37.78,37.72,37.72,22399.0,35.002,35.002,34.9464,34.9464,22399.0
2015-11-11 13:40:00,37.73,37.84,37.72,37.84,21917.0,34.9557,35.0576,34.9464,35.0576,21917.0
2015-11-11 13:50:00,37.84,37.87,37.84,37.84,13407.0,35.0576,35.0854,35.0576,35.0576,13407.0
2015-11-11 14:00:00,37.84,37.88,37.83,37.87,20574.0,35.0576,35.0947,35.0484,35.0854,20574.0
2015-11-11 14:10:00,37.87,37.87,37.78,37.81,24181.0,35.0854,35.0854,35.002,35.0298,24181.0
2015-11-11 14:20:00,37.8,37.83,37.8,37.83,17691.0,35.0206,35.0484,35.0206,35.0484,17691.0
2015-11-11 14:30:00,37.84,37.87,37.84,37.85,17785.0,35.0576,35.0854,35.0576,35.0669,17785.0
2015-11-11 14:40:00,37.85,37.85,37.78,37.8,21246.0,35.0669,35.0669,35.002,35.0206,21246.0
2015-11-11 14:50:00,37.8,37.82,37.72,37.73,19514.0,35.0206,35.0391,34.9464,34.9557,19514.0
2015-11-11 15:00:00,37.73,37.75,37.68,37.68,51262.0,34.9557,34.9742,34.9094,34.9094,51262.0
2015-11-11 15:10:00,37.68,37.73,37.68,37.69,25656.0,34.9094,34.9557,34.9094,34.9186,25656.0
2015-11-11 15:20:00,37.69,37.78,37.69,37.77,63734.0,34.9186,35.002,34.9186,34.9928,63734.0
2015-11-11 15:30:00,37.77,37.79,37.74,37.76,42804.0,34.9928,35.0113,34.965,34.9835,42804.0
2015-11-11 15:40:00,37.76,37.76,37.69,37.69,54721.0,34.9835,34.9835,34.9186,34.9186,54721.0
2015-11-11 15:50:00,37.68,37.73,37.65,37.66,120752.0,34.9094,34.9557,34.8816,34.8909,120752.0
2015-11-12 09:30:00,37.36,37.4,37.26,37.32,50162.0,34.6129,34.65,34.5203,34.5759,50162.0
2015-11-12 09:40:00,37.32,37.47,37.24,37.47,75777.0,34.5759,34.7148,34.5017,34.7148,75777.0
2015-11-12 09:50:00,37.48,37.5,37.35,37.48,78542.0,34.7241,34.7426,34.6036,34.7241,78542.0
2015-11-12 10:00:00,37.47,37.53,37.39,37.52,42755.0,34.7148,34.7704,34.6407,34.7611,42755.0
2015-11-12 10:10:00,37.53,37.59,37.48,37.57,39498.0,34.7704,34.826,34.7241,34.8075,39498.0
2015-11-12 10:20:00,37.57,37.6,37.55,37.58,35178.0,34.8075,34.8353,34.7889,34.8167,35178.0
2015-11-12 10:30:00,37.57,37.66,37.49,37.65,61588.0,34.8075,34.8909,34.7334,34.8816,61588.0
2015-11-12 10:40:00,37.65,37.72,37.59,37.59,54783.0,34.8816,34.9464,34.826,34.826,54783.0
2015-11-12 10:50:00,37.6,37.75,37.54,37.75,49260.0,34.8353,34.9742,34.7797,34.9742,49260.0
2015-11-12 11:00:00,37.75,37.77,37.63,37.68,101474.0,34.9742,34.9928,34.8631,34.9094,101474.0
2015-11-12 11:10:00,37.68,37.68,37.62,37.67,50436.0,34.9094,34.9094,34.8538,34.9001,50436.0
2015-11-12 11:20:00,37.66,37.71,37.65,37.69,99745.0,34.8909,34.9372,34.8816,34.9186,99745.0
2015-11-12 11:30:00,37.69,37.69,37.62,37.63,121908.0,34.9186,34.9186,34.8538,34.8631,121908.0
2015-11-12 11:40:00,37.62,37.65,37.55,37.62,88458.0,34.8538,34.8816,34.7889,34.8538,88458.0
2015-11-12 11:50:00,37.62,37.67,37.6,37.66,33309.0,34.8538,34.9001,34.8353,34.8909,33309.0
2015-11-12 12:00:00,37.65,37.69,37.64,37.64,20307.0,34.8816,34.9186,34.8723,34.8723,20307.0
2015-11-12 12:10:00,37.64,37.65,37.57,37.58,43814.0,34.8723,34.8816,34.8075,34.8167,43814.0
2015-11-12 12:20:00,37.59,37.59,37.54,37.58,43445.0,34.826,34.826,34.7797,34.8167,43445.0
2015-11-12 12:30:00,37.58,37.63,37.58,37.63,36775.0,34.8167,34.8631,34.8167,34.8631,36775.0
2015-11-12 12:40:00,37.64,37.7,37.63,37.69,17222.0,34.8723,34.9279,34.8631,34.9186,17222.0
2015-11-12 12:50:00,37.7,37.75,37.65,37.65,17863.0,34.9279,34.9742,34.8816,34.8816,17863.0
2015-11-12 13:00:00,37.65,37.71,37.65,37.67,13311.0,34.8816,34.9372,34.8816,34.9001,13311.0
2015-11-12 13:10:00,37.67,37.73,37.66,37.72,16075.0,34.9001,34.9557,34.8909,34.9464,16075.0
2015-11-12 13:20:00,37.72,37.74,37.7,37.7,41949.0,34.9464,34.965,34.9279,34.9279,41949.0
2015-11-12 13:30:00,37.7,37.71,37.68,37.7,100622.0,34.9279,34.9372,34.9094,34.9279,100622.0
2015-11-12 13:40:00,37.7,37.7,37.6,37.62,59933.0,34.9279,34.9279,34.8353,34.8538,59933.0
2015-11-12 13:50:00,37.62,37.65,37.6,37.65,51153.0,34.8538,34.8816,34.8353,34.8816,51153.0
2015-11-12 14:00:00,37.64,37.67,37.59,37.6,114963.0,34.8723,34.9001,34.826,34.8353,114963.0
2015-11-12 14:10:00,37.59,37.59,37.53,37.55,48638.0,34.826,34.826,34.7704,34.7889,48638.0
2015-11-12 14:20:00,37.54,37.61,37.48,37.6,166131.0,34.7797,34.8445,34.7241,34.8353,166131.0
2015-11-12 14:30:00,37.61,37.62,37.55,37.55,64486.0,34.8445,34.8538,34.7889,34.7889,64486.0
2015-11-12 14:40:00,37.55,37.58,37.52,37.53,48555.0,34.7889,34.8167,34.7611,34.7704,48555.0
2015-11-12 14:50:00,37.53,37.53,37.43,37.5,62399.0,34.7704,34.7704,34.6778,34.7426,62399.0
2015-11-12 15:00:00,37.49,37.53,37.48,37.49,63943.0,34.7334,34.7704,34.7241,34.7334,63943.0
2015-11-12 15:10:00,37.48,37.56,37.47,37.54,82510.0,34.7241,34.7982,34.7148,34.7797,82510.0
2015-11-12 15:20:00,37.55,37.57,37.53,37.54,93546.0,34.7889,34.8075,34.7704,34.7797,93546.0
2015-11-12 15:30:00,37.54,37.56,37.48,37.48,93349.0,34.7797,34.7982,34.7241,34.7241,93349.0
2015-11-12 15:40:00,37.48,37.53,37.46,37.5,187184.0,34.7241,34.7704,34.7056,34.7426,187184.0
2015-11-12 15:50:00,37.5,37.51,37.42,37.49,336294.0,34.7426,34.7519,34.6685,34.7334,336294.0
2015-11-13 09:30:00,37.39,37.57,37.27,37.45,70360.0,34.6407,34.8075,34.5295,34.6963,70360.0
2015-11-13 09:40:00,37.46,37.49,37.28,37.29,66861.0,34.7056,34.7334,34.5388,34.5481,66861.0
2015-11-13 09:50:00,37.29,37.32,37.23,37.26,55562.0,34.5481,34.5759,34.4925,34.5203,55562.0
2015-11-13 10:00:00,37.26,37.33,37.15,37.17,108384.0,34.5203,34.5851,34.4184,34.4369,108384.0
2015-11-13 10:10:00,37.18,37.18,37.02,37.11,72102.0,34.4461,34.4461,34.2979,34.3813,72102.0
2015-11-13 10:20:00,37.13,37.17,37.09,37.15,33290.0,34.3998,34.4369,34.3628,34.4184,33290.0
2015-11-13 10:30:00,37.16,37.16,37.09,37.13,26301.0,34.4276,34.4276,34.3628,34.3998,26301.0
2015-11-13 10:40:00,37.13,37.24,37.13,37.22,37633.0,34.3998,34.5017,34.3998,34.4832,37633.0
2015-11-13 10:50:00,37.22,37.35,37.21,37.31,29783.0,34.4832,34.6036,34.4739,34.5666,29783.0
2015-11-13 11:00:00,37.31,37.32,37.19,37.19,31969.0,34.5666,34.5759,34.4554,34.4554,31969.0
2015-11-13 11:10:00,37.19,37.2,37.06,37.12,50598.0,34.4554,34.4647,34.335,34.3906,50598.0
2015-11-13 11:20:00,37.13,37.21,37.1,37.2,37074.0,34.3998,34.4739,34.372,34.4647,37074.0
2015-11-13 11:30:00,37.19,37.22,37.15,37.17,23551.0,34.4554,34.4832,34.4184,34.4369,23551.0
2015-11-13 11:40:00,37.16,37.31,37.14,37.29,312668.0,34.4276,34.5666,34.4091,34.5481,312668.0
2015-11-13 11:50:00,37.29,37.36,37.27,37.35,110637.0,34.5481,34.6129,34.5295,34.6036,110637.0
2015-11-13 12:00:00,37.35,37.36,37.29,37.35,69643.0,34.6036,34.6129,34.5481,34.6036,69643.0
2015-11-13 12:10:00,37.35,37.45,37.35,37.45,70457.0,34.6036,34.6963,34.6036,34.6963,70457.0
2015-11-13 12:20:00,37.45,37.49,37.33,37.34,98150.0,34.6963,34.7334,34.5851,34.5944,98150.0
2015-11-13 12:30:00,37.35,37.42,37.32,37.34,53799.0,34.6036,34.6685,34.5759,34.5944,53799.0
2015-11-13 12:40:00,37.33,37.33,37.17,37.19,108090.0,34.5851,34.5851,34.4369,34.4554,108090.0
2015-11-13 12:50:00,37.2,37.23,37.18,37.2,59629.0,34.4647,34.4925,34.4461,34.4647,59629.0
2015-11-13 13:00:00,37.2,37.21,37.07,37.14,91336.0,34.4647,34.4739,34.3442,34.4091,91336.0
2015-11-13 13:10:00,37.14,37.18,37.12,37.15,15751.0,34.4091,34.4461,34.3906,34.4184,15751.0
2015-11-13 13:20:00,37.15,37.18,37.1,37.16,28016.0,34.4184,34.4461,34.372,34.4276,28016.0
2015-11-13 13:30:00,37.16,37.21,37.07,37.07,38515.0,34.4276,34.4739,34.3442,34.3442,38515.0
2015-11-13 13:40:00,37.08,37.11,37.02,37.03,65618.0,34.3535,34.3813,34.2979,34.3072,65618.0
2015-11-13 13:50:00,37.03,37.11,37.0,37.03,31073.0,34.3072,34.3813,34.2794,34.3072,31073.0
2015-11-13 14:00:00,37.02,37.08,37.02,37.03,24512.0,34.2979,34.3535,34.2979,34.3072,24512.0
2015-11-13 14:10:00,37.02,37.06,37.01,37.02,20479.0,34.2979,34.335,34.2886,34.2979,20479.0
2015-11-13 14:20:00,37.03,37.04,36.96,36.98,27381.0,34.3072,34.3164,34.2423,34.2609,27381.0
2015-11-13 14:30:00,36.97,36.99,36.93,36.95,32823.0,34.2516,34.2701,34.2145,34.2331,32823.0
2015-11-13 14:40:00,36.95,36.97,36.86,36.86,64166.0,34.2331,34.2516,34.1497,34.1497,64166.0
2015-11-13 14:50:00,36.86,36.89,36.77,36.79,74226.0,34.1497,34.1775,34.0663,34.0848,74226.0
2015-11-13 15:00:00,36.8,36.9,36.79,36.81,149067.0,34.0941,34.1867,34.0848,34.1034,149067.0
2015-11-13 15:10:00,36.81,36.83,36.71,36.73,80076.0,34.1034,34.1219,34.0107,34.0292,80076.0
2015-11-13 15:20:00,36.73,36.74,36.63,36.67,128019.0,34.0292,34.0385,33.9366,33.9736,128019.0
2015-11-13 15:30:00,36.67,36.77,36.66,36.73,104502.0,33.9736,34.0663,33.9644,34.0292,104502.0
2015-11-13 15:40:00,36.73,36.8,36.67,36.77,139939.0,34.0292,34.0941,33.9736,34.0663,139939.0
2015-11-13 15:50:00,36.77,36.79,36.73,36.77,153129.0,34.0663,34.0848,34.0292,34.0663,153129.0
2015-11-16 09:30:00,36.75,37.08,36.6,37.0,125087.0,34.0478,34.3535,33.9088,34.2794,125087.0
2015-11-16 09:40:00,37.0,37.18,37.0,37.09,92670.0,34.2794,34.4461,34.2794,34.3628,92670.0
2015-11-16 09:50:00,37.1,37.16,37.03,37.1,49782.0,34.372,34.4276,34.3072,34.372,49782.0
2015-11-16 10:00:00,37.11,37.13,37.06,37.09,36118.0,34.3813,34.3998,34.335,34.3628,36118.0
2015-11-16 10:10:00,37.09,37.12,37.02,37.12,32383.0,34.3628,34.3906,34.2979,34.3906,32383.0
2015-11-16 10:20:00,37.12,37.19,37.07,37.08,22547.0,34.3906,34.4554,34.3442,34.3535,22547.0
2015-11-16 10:30:00,37.08,37.08,36.99,37.05,18498.0,34.3535,34.3535,34.2701,34.3257,18498.0
2015-11-16 10:40:00,37.05,37.09,37.02,37.03,119806.0,34.3257,34.3628,34.2979,34.3072,119806.0
2015-11-16 10:50:00,37.02,37.02,36.86,36.86,40170.0,34.2979,34.2979,34.1497,34.1497,40170.0
2015-11-16 11:00:00,36.86,36.99,36.82,36.99,78994.0,34.1497,34.2701,34.1126,34.2701,78994.0
2015-11-16 11:10:00,36.98,37.06,36.98,37.04,42745.0,34.2609,34.335,34.2609,34.3164,42745.0
2015-11-16 11:20:00,37.03,37.07,36.91,36.92,31839.0,34.3072,34.3442,34.196,34.2053,31839.0
2015-11-16 11:30:00,36.92,37.01,36.92,37.0,24866.0,34.2053,34.2886,34.2053,34.2794,24866.0
2015-11-16 11:40:00,37.0,37.08,37.0,37.07,23800.0,34.2794,34.3535,34.2794,34.3442,23800.0
2015-11-16 11:50:00,37.07,37.08,36.99,37.01,21630.0,34.3442,34.3535,34.2701,34.2886,21630.0
2015-11-16 12:00:00,37.02,37.13,37.01,37.13,27118.0,34.2979,34.3998,34.2886,34.3998,27118.0
2015-11-16 12:10:00,37.13,37.17,37.1,37.13,31323.0,34.3998,34.4369,34.372,34.3998,31323.0
2015-11-16 12:20:00,37.14,37.19,37.13,37.19,15630.0,34.4091,34.4554,34.3998,34.4554,15630.0
2015-11-16 12:30:00,37.18,37.3,37.18,37.26,29313.0,34.4461,34.5573,34.4461,34.5203,29313.0
2015-11-16 12:40:00,37.27,37.3,37.24,37.24,17149.0,34.5295,34.5573,34.5017,34.5017,17149.0
2015-11-16 12:50:00,37.25,37.26,37.18,37.21,17750.0,34.511,34.5203,34.4461,34.4739,17750.0
2015-11-16 13:00:00,37.2,37.24,37.16,37.24,27938.0,34.4647,34.5017,34.4276,34.5017,27938.0
2015-11-16 13:10:00,37.25,37.29,37.24,37.27,21991.0,34.511,34.5481,34.5017,34.5295,21991.0
2015-11-16 13:20:00,37.26,37.28,37.22,37.22,34153.0,34.5203,34.5388,34.4832,34.4832,34153.0
2015-11-16 13:30:00,37.22,37.27,37.22,37.25,28442.0,34.4832,34.5295,34.4832,34.511,28442.0
2015-11-16 13:40:00,37.26,37.33,37.26,37.31,44130.0,34.5203,34.5851,34.5203,34.5666,44130.0
2015-11-16 13:50:00,37.32,37.37,37.31,37.37,29275.0,34.5759,34.6222,34.5666,34.6222,29275.0
2015-11-16 14:00:00,37.38,37.41,37.33,37.36,30353.0,34.6314,34.6592,34.5851,34.6129,30353.0
2015-11-16 14:10:00,37.36,37.41,37.35,37.41,40313.0,34.6129,34.6592,34.6036,34.6592,40313.0
2015-11-16 14:20:00,37.41,37.41,37.35,37.39,27436.0,34.6592,34.6592,34.6036,34.6407,27436.0
2015-11-16 14:30:00,37.39,37.47,37.39,37.46,35053.0,34.6407,34.7148,34.6407,34.7056,35053.0
2015-11-16 14:40:00,37.46,37.49,37.33,37.35,64348.0,34.7056,34.7334,34.5851,34.6036,64348.0
2015-11-16 14:50:00,37.34,37.36,37.27,37.29,80951.0,34.5944,34.6129,34.5295,34.5481,80951.0
2015-11-16 15:00:00,37.29,37.39,37.29,37.34,68072.0,34.5481,34.6407,34.5481,34.5944,68072.0
2015-11-16 15:10:00,37.34,37.41,37.33,37.34,66859.0,34.5944,34.6592,34.5851,34.5944,66859.0
2015-11-16 15:20:00,37.34,37.43,37.33,37.38,93970.0,34.5944,34.6778,34.5851,34.6314,93970.0
2015-11-16 15:30:00,37.39,37.41,37.31,37.38,155979.0,34.6407,34.6592,34.5666,34.6314,155979.0
2015-11-16 15:40:00,37.38,37.41,37.33,37.35,153608.0,34.6314,34.6592,34.5851,34.6036,153608.0
2015-11-16 15:50:00,37.35,37.4,37.27,37.32,353018.0,34.6036,34.65,34.5295,34.5759,353018.0
2015-11-17 09:30:00,36.5,37.99,36.5,37.77,480437.0,33.8162,35.1966,33.8162,34.9928,480437.0
2015-11-17 09:40:00,37.74,38.15,37.71,37.97,616292.0,34.965,35.3448,34.9372,35.1781,616292.0
2015-11-17 09:50:00,37.97,38.05,37.79,37.83,293787.0,35.1781,35.2522,35.0113,35.0484,293787.0
2015-11-17 10:00:00,37.83,38.19,37.82,38.19,363121.0,35.0484,35.3819,35.0391,35.3819,363121.0
2015-11-17 10:10:00,38.19,38.39,38.13,38.39,281011.0,35.3819,35.5672,35.3263,35.5672,281011.0
2015-11-17 10:20:00,38.38,38.45,38.18,38.22,413772.0,35.5579,35.6228,35.3726,35.4097,413772.0
2015-11-17 10:30:00,38.22,38.29,37.98,38.07,213769.0,35.4097,35.4745,35.1873,35.2707,213769.0
2015-11-17 10:40:00,38.07,38.15,37.85,38.15,172031.0,35.2707,35.3448,35.0669,35.3448,172031.0
2015-11-17 10:50:00,38.16,38.25,38.12,38.17,107078.0,35.3541,35.4375,35.317,35.3634,107078.0
2015-11-17 11:00:00,38.18,38.23,38.14,38.2,74099.0,35.3726,35.4189,35.3356,35.3911,74099.0
2015-11-17 11:10:00,38.19,38.45,38.18,38.36,191561.0,35.3819,35.6228,35.3726,35.5394,191561.0
2015-11-17 11:20:00,38.36,38.44,38.29,38.34,208765.0,35.5394,35.6135,35.4745,35.5209,208765.0
2015-11-17 11:30:00,38.34,38.38,38.27,38.29,92727.0,35.5209,35.5579,35.456,35.4745,92727.0
2015-11-17 11:40:00,38.3,38.33,38.24,38.26,88019.0,35.4838,35.5116,35.4282,35.4467,88019.0
2015-11-17 11:50:00,38.26,38.49,38.2,38.34,245553.0,35.4467,35.6598,35.3911,35.5209,245553.0
2015-11-17 12:00:00,38.37,38.41,38.15,38.17,94055.0,35.5486,35.5857,35.3448,35.3634,94055.0
2015-11-17 12:10:00,38.18,38.3,38.18,38.22,37010.0,35.3726,35.4838,35.3726,35.4097,37010.0
2015-11-17 12:20:00,38.22,38.28,38.15,38.26,68150.0,35.4097,35.4653,35.3448,35.4467,68150.0
2015-11-17 12:30:00,38.26,38.26,38.11,38.11,108409.0,35.4467,35.4467,35.3078,35.3078,108409.0
2015-11-17 12:40:00,38.1,38.27,38.1,38.26,113797.0,35.2985,35.456,35.2985,35.4467,113797.0
2015-11-17 12:50:00,38.26,38.48,38.26,38.48,102403.0,35.4467,35.6506,35.4467,35.6506,102403.0
2015-11-17 13:00:00,38.48,38.49,38.38,38.4,146334.0,35.6506,35.6598,35.5579,35.5764,146334.0
2015-11-17 13:10:00,38.39,38.49,38.39,38.4,259352.0,35.5672,35.6598,35.5672,35.5764,259352.0
2015-11-17 13:20:00,38.4,38.5,38.39,38.47,121424.0,35.5764,35.6691,35.5672,35.6413,121424.0
2015-11-17 13:30:00,38.46,38.47,38.25,38.3,165701.0,35.632,35.6413,35.4375,35.4838,165701.0
2015-11-17 13:40:00,38.3,38.36,38.2,38.29,153236.0,35.4838,35.5394,35.3911,35.4745,153236.0
2015-11-17 13:50:00,38.28,38.32,38.27,38.3,124737.0,35.4653,35.5023,35.456,35.4838,124737.0
2015-11-17 14:00:00,38.3,38.37,38.29,38.36,107940.0,35.4838,35.5486,35.4745,35.5394,107940.0
2015-11-17 14:10:00,38.35,38.39,38.29,38.32,172100.0,35.5301,35.5672,35.4745,35.5023,172100.0
2015-11-17 14:20:00,38.32,38.32,38.2,38.24,81657.0,35.5023,35.5023,35.3911,35.4282,81657.0
2015-11-17 14:30:00,38.24,38.31,38.21,38.3,83687.0,35.4282,35.4931,35.4004,35.4838,83687.0
2015-11-17 14:40:00,38.3,38.38,38.23,38.26,104008.0,35.4838,35.5579,35.4189,35.4467,104008.0
2015-11-17 14:50:00,38.26,38.34,38.23,38.33,83053.0,35.4467,35.5209,35.4189,35.5116,83053.0
2015-11-17 15:00:00,38.34,38.34,38.19,38.21,147168.0,35.5209,35.5209,35.3819,35.4004,147168.0
2015-11-17 15:10:00,38.22,38.25,38.14,38.21,162206.0,35.4097,35.4375,35.3356,35.4004,162206.0
2015-11-17 15:20:00,38.21,38.29,38.17,38.28,136937.0,35.4004,35.4745,35.3634,35.4653,136937.0
2015-11-17 15:30:00,38.28,38.34,38.26,38.3,199023.0,35.4653,35.5209,35.4467,35.4838,199023.0
2015-11-17 15:40:00,38.3,38.39,38.29,38.34,294003.0,35.4838,35.5672,35.4745,35.5209,294003.0
2015-11-17 15:50:00,38.34,38.44,38.34,38.39,387663.0,35.5209,35.6135,35.5209,35.5672,387663.0
2015-11-18 09:30:00,38.43,38.77,38.38,38.5,183462.0,35.6042,35.9192,35.5579,35.6691,183462.0
2015-11-18 09:40:00,38.5,38.66,38.36,38.58,127903.0,35.6691,35.8173,35.5394,35.7432,127903.0
2015-11-18 09:50:00,38.58,38.71,38.55,38.66,68361.0,35.7432,35.8636,35.7154,35.8173,68361.0
2015-11-18 10:00:00,38.67,38.82,38.66,38.82,132328.0,35.8266,35.9656,35.8173,35.9656,132328.0
2015-11-18 10:10:00,38.81,38.82,38.68,38.79,138558.0,35.9563,35.9656,35.8359,35.9378,138558.0
2015-11-18 10:20:00,38.78,38.79,38.61,38.62,138726.0,35.9285,35.9378,35.771,35.7803,138726.0
2015-11-18 10:30:00,38.61,38.78,38.59,38.77,298621.0,35.771,35.9285,35.7525,35.9192,298621.0
2015-11-18 10:40:00,38.77,38.94,38.77,38.91,132521.0,35.9192,36.0767,35.9192,36.0489,132521.0
2015-11-18 10:50:00,38.91,38.94,38.86,38.93,113120.0,36.0489,36.0767,36.0026,36.0675,113120.0
2015-11-18 11:00:00,38.94,39.0,38.91,38.98,110305.0,36.0767,36.1323,36.0489,36.1138,110305.0
2015-11-18 11:10:00,38.98,39.07,38.93,39.06,121052.0,36.1138,36.1972,36.0675,36.1879,121052.0
2015-11-18 11:20:00,39.06,39.06,38.95,39.03,73277.0,36.1879,36.1879,36.086,36.1601,73277.0
2015-11-18 11:30:00,39.03,39.09,39.03,39.08,64181.0,36.1601,36.2157,36.1601,36.2064,64181.0
2015-11-18 11:40:00,39.09,39.14,39.09,39.12,74168.0,36.2157,36.262,36.2157,36.2435,74168.0
2015-11-18 11:50:00,39.12,39.14,38.98,38.99,87336.0,36.2435,36.262,36.1138,36.1231,87336.0
2015-11-18 12:00:00,38.98,39.0,38.92,38.95,60736.0,36.1138,36.1323,36.0582,36.086,60736.0
2015-11-18 12:10:00,38.96,39.15,38.96,39.14,69749.0,36.0953,36.2713,36.0953,36.262,69749.0
2015-11-18 12:20:00,39.14,39.17,39.08,39.09,74183.0,36.262,36.2898,36.2064,36.2157,74183.0
2015-11-18 12:30:00,39.1,39.17,39.1,39.17,50564.0,36.225,36.2898,36.225,36.2898,50564.0
2015-11-18 12:40:00,39.17,39.18,39.04,39.12,61502.0,36.2898,36.2991,36.1694,36.2435,61502.0
2015-11-18 12:50:00,39.13,39.23,39.12,39.21,69684.0,36.2528,36.3454,36.2435,36.3269,69684.0
2015-11-18 13:00:00,39.21,39.21,39.13,39.21,90885.0,36.3269,36.3269,36.2528,36.3269,90885.0
2015-11-18 13:10:00,39.21,39.27,39.18,39.2,72400.0,36.3269,36.3825,36.2991,36.3176,72400.0
2015-11-18 13:20:00,39.2,39.25,39.16,39.17,47641.0,36.3176,36.3639,36.2806,36.2898,47641.0
2015-11-18 13:30:00,39.16,39.18,39.13,39.17,50888.0,36.2806,36.2991,36.2528,36.2898,50888.0
2015-11-18 13:40:00,39.17,39.29,39.17,39.26,198385.0,36.2898,36.401,36.2898,36.3732,198385.0
2015-11-18 13:50:00,39.25,39.26,39.14,39.19,88073.0,36.3639,36.3732,36.262,36.3084,88073.0
2015-11-18 14:00:00,39.19,39.2,39.07,39.15,175148.0,36.3084,36.3176,36.1972,36.2713,175148.0
2015-11-18 14:10:00,39.15,39.17,39.07,39.1,266360.0,36.2713,36.2898,36.1972,36.225,266360.0
2015-11-18 14:20:00,39.09,39.1,38.88,39.08,171384.0,36.2157,36.225,36.0211,36.2064,171384.0
2015-11-18 14:30:00,39.09,39.1,38.93,39.08,99160.0,36.2157,36.225,36.0675,36.2064,99160.0
2015-11-18 14:40:00,39.08,39.09,38.93,38.94,176270.0,36.2064,36.2157,36.0675,36.0767,176270.0
2015-11-18 14:50:00,38.93,39.01,38.9,39.0,104625.0,36.0675,36.1416,36.0397,36.1323,104625.0
2015-11-18 15:00:00,38.99,39.01,38.95,38.97,72707.0,36.1231,36.1416,36.086,36.1045,72707.0
2015-11-18 15:10:00,38.96,39.01,38.95,39.01,171357.0,36.0953,36.1416,36.086,36.1416,171357.0
2015-11-18 15:20:00,39.0,39.01,38.97,38.99,108751.0,36.1323,36.1416,36.1045,36.1231,108751.0
2015-11-18 15:30:00,39.0,39.12,38.96,39.08,227922.0,36.1323,36.2435,36.0953,36.2064,227922.0
2015-11-18 15:40:00,39.09,39.27,39.07,39.26,360561.0,36.2157,36.3825,36.1972,36.3732,360561.0
2015-11-18 15:50:00,39.26,39.36,39.25,39.33,515691.0,36.3732,36.4659,36.3639,36.4381,515691.0
2015-11-19 09:30:00,39.16,39.28,39.12,39.16,87282.0,36.2806,36.3917,36.2435,36.2806,87282.0
2015-11-19 09:40:00,39.18,39.5,39.18,39.47,80036.0,36.2991,36.5956,36.2991,36.5678,80036.0
2015-11-19 09:50:00,39.46,39.54,39.36,39.4,64288.0,36.5585,36.6326,36.4659,36.5029,64288.0
2015-11-19 10:00:00,39.4,39.43,39.33,39.36,42704.0,36.5029,36.5307,36.4381,36.4659,42704.0
2015-11-19 10:10:00,39.36,39.57,39.35,39.57,94435.0,36.4659,36.6604,36.4566,36.6604,94435.0
2015-11-19 10:20:00,39.57,39.7,39.56,39.65,64050.0,36.6604,36.7809,36.6511,36.7345,64050.0
2015-11-19 10:30:00,39.64,39.66,39.36,39.38,147804.0,36.7253,36.7438,36.4659,36.4844,147804.0
2015-11-19 10:40:00,39.38,39.42,39.33,39.35,73249.0,36.4844,36.5214,36.4381,36.4566,73249.0
2015-11-19 10:50:00,39.36,39.36,39.25,39.31,127702.0,36.4659,36.4659,36.3639,36.4195,127702.0
2015-11-19 11:00:00,39.31,39.36,39.29,39.29,79130.0,36.4195,36.4659,36.401,36.401,79130.0
2015-11-19 11:10:00,39.29,39.32,39.26,39.32,183978.0,36.401,36.4288,36.3732,36.4288,183978.0
2015-11-19 11:20:00,39.32,39.34,39.2,39.24,182017.0,36.4288,36.4473,36.3176,36.3547,182017.0
2015-11-19 11:30:00,39.24,39.25,39.14,39.17,73538.0,36.3547,36.3639,36.262,36.2898,73538.0
2015-11-19 11:40:00,39.18,39.18,39.06,39.08,92769.0,36.2991,36.2991,36.1879,36.2064,92769.0
2015-11-19 11:50:00,39.09,39.09,38.98,39.06,39389.0,36.2157,36.2157,36.1138,36.1879,39389.0
2015-11-19 12:00:00,39.07,39.11,39.05,39.1,55825.0,36.1972,36.2342,36.1786,36.225,55825.0
2015-11-19 12:10:00,39.1,39.19,39.0,39.19,551857.0,36.225,36.3084,36.1323,36.3084,551857.0
2015-11-19 12:20:00,39.19,39.27,39.17,39.19,73415.0,36.3084,36.3825,36.2898,36.3084,73415.0
2015-11-19 12:30:00,39.19,39.23,39.08,39.11,65122.0,36.3084,36.3454,36.2064,36.2342,65122.0
2015-11-19 12:40:00,39.1,39.16,39.1,39.14,34617.0,36.225,36.2806,36.225,36.262,34617.0
2015-11-19 12:50:00,39.14,39.14,39.04,39.11,78818.0,36.262,36.262,36.1694,36.2342,78818.0
2015-11-19 13:00:00,39.12,39.12,39.01,39.04,66357.0,36.2435,36.2435,36.1416,36.1694,66357.0
2015-11-19 13:10:00,39.04,39.05,38.94,39.0,211771.0,36.1694,36.1786,36.0767,36.1323,211771.0
2015-11-19 13:20:00,39.0,39.01,38.97,38.99,136583.0,36.1323,36.1416,36.1045,36.1231,136583.0
2015-11-19 13:30:00,38.98,39.0,38.91,38.92,56962.0,36.1138,36.1323,36.0489,36.0582,56962.0
2015-11-19 13:40:00,38.91,38.96,38.91,38.95,155573.0,36.0489,36.0953,36.0489,36.086,155573.0
2015-11-19 13:50:00,38.94,38.94,38.83,38.86,80634.0,36.0767,36.0767,35.9748,36.0026,80634.0
2015-11-19 14:00:00,38.85,38.86,38.76,38.82,196548.0,35.9934,36.0026,35.91,35.9656,196548.0
2015-11-19 14:10:00,38.82,38.87,38.68,38.76,175414.0,35.9656,36.0119,35.8359,35.91,175414.0
2015-11-19 14:20:00,38.77,38.78,38.73,38.73,54593.0,35.9192,35.9285,35.8822,35.8822,54593.0
2015-11-19 14:30:00,38.73,38.76,38.69,38.7,80023.0,35.8822,35.91,35.8451,35.8544,80023.0
2015-11-19 14:40:00,38.7,38.71,38.48,38.58,586094.0,35.8544,35.8636,35.6506,35.7432,586094.0
2015-11-19 14:50:00,38.58,38.6,38.38,38.4,343954.0,35.7432,35.7617,35.5579,35.5764,343954.0
2015-11-19 15:00:00,38.39,38.47,38.35,38.4,444260.0,35.5672,35.6413,35.5301,35.5764,444260.0
2015-11-19 15:10:00,38.39,38.55,38.31,38.54,381774.0,35.5672,35.7154,35.4931,35.7061,381774.0
2015-11-19 15:20:00,38.54,38.68,38.45,38.6,431804.0,35.7061,35.8359,35.6228,35.7617,431804.0
2015-11-19 15:30:00,38.59,38.62,38.5,38.52,129734.0,35.7525,35.7803,35.6691,35.6876,129734.0
2015-11-19 15:40:00,38.52,38.57,38.48,38.5,235732.0,35.6876,35.7339,35.6506,35.6691,235732.0
2015-11-19 15:50:00,38.5,38.54,38.49,38.5,560082.0,35.6691,35.7061,35.6598,35.6691,560082.0
2015-11-20 09:30:00,38.78,38.89,38.52,38.74,206466.0,35.9285,36.0304,35.6876,35.8914,206466.0
2015-11-20 09:40:00,38.75,38.94,38.73,38.78,180989.0,35.9007,36.0767,35.8822,35.9285,180989.0
2015-11-20 09:50:00,38.81,39.0,38.79,38.84,302190.0,35.9563,36.1323,35.9378,35.9841,302190.0
2015-11-20 10:00:00,38.84,38.99,38.76,38.79,207003.0,35.9841,36.1231,35.91,35.9378,207003.0
2015-11-20 10:10:00,38.78,39.13,38.77,39.13,325575.0,35.9285,36.2528,35.9192,36.2528,325575.0
2015-11-20 10:20:00,39.12,39.22,39.03,39.04,291665.0,36.2435,36.3361,36.1601,36.1694,291665.0
2015-11-20 10:30:00,39.05,39.1,38.99,39.04,240659.0,36.1786,36.225,36.1231,36.1694,240659.0
2015-11-20 10:40:00,39.04,39.21,39.02,39.16,208544.0,36.1694,36.3269,36.1509,36.2806,208544.0
2015-11-20 10:50:00,39.17,39.3,39.11,39.14,215321.0,36.2898,36.4103,36.2342,36.262,215321.0
2015-11-20 11:00:00,39.14,39.26,39.1,39.21,94221.0,36.262,36.3732,36.225,36.3269,94221.0
2015-11-20 11:10:00,39.21,39.3,39.17,39.3,85634.0,36.3269,36.4103,36.2898,36.4103,85634.0
2015-11-20 11:20:00,39.3,39.31,39.23,39.24,177671.0,36.4103,36.4195,36.3454,36.3547,177671.0
2015-11-20 11:30:00,39.25,39.31,39.22,39.31,87763.0,36.3639,36.4195,36.3361,36.4195,87763.0
2015-11-20 11:40:00,39.31,39.34,39.28,39.3,79980.0,36.4195,36.4473,36.3917,36.4103,79980.0
2015-11-20 11:50:00,39.3,39.3,39.19,39.21,52457.0,36.4103,36.4103,36.3084,36.3269,52457.0
2015-11-20 12:00:00,39.21,39.29,39.18,39.23,79084.0,36.3269,36.401,36.2991,36.3454,79084.0
2015-11-20 12:10:00,39.23,39.3,39.23,39.3,59836.0,36.3454,36.4103,36.3454,36.4103,59836.0
2015-11-20 12:20:00,39.29,39.3,39.24,39.26,48169.0,36.401,36.4103,36.3547,36.3732,48169.0
2015-11-20 12:30:00,39.26,39.29,39.23,39.29,33957.0,36.3732,36.401,36.3454,36.401,33957.0
2015-11-20 12:40:00,39.29,39.35,39.27,39.32,131360.0,36.401,36.4566,36.3825,36.4288,131360.0
2015-11-20 12:50:00,39.32,39.33,39.2,39.25,59532.0,36.4288,36.4381,36.3176,36.3639,59532.0
2015-11-20 13:00:00,39.26,39.35,39.26,39.34,71376.0,36.3732,36.4566,36.3732,36.4473,71376.0
2015-11-20 13:10:00,39.35,39.36,39.27,39.33,47580.0,36.4566,36.4659,36.3825,36.4381,47580.0
2015-11-20 13:20:00,39.32,39.33,39.19,39.2,149568.0,36.4288,36.4381,36.3084,36.3176,149568.0
2015-11-20 13:30:00,39.2,39.22,39.13,39.13,51715.0,36.3176,36.3361,36.2528,36.2528,51715.0
2015-11-20 13:40:00,39.13,39.19,39.12,39.13,61338.0,36.2528,36.3084,36.2435,36.2528,61338.0
2015-11-20 13:50:00,39.12,39.15,39.09,39.09,49591.0,36.2435,36.2713,36.2157,36.2157,49591.0
2015-11-20 14:00:00,39.09,39.14,39.09,39.12,95308.0,36.2157,36.262,36.2157,36.2435,95308.0
2015-11-20 14:10:00,39.13,39.15,39.08,39.09,54818.0,36.2528,36.2713,36.2064,36.2157,54818.0
2015-11-20 14:20:00,39.09,39.11,39.03,39.05,77103.0,36.2157,36.2342,36.1601,36.1786,77103.0
2015-11-20 14:30:00,39.04,39.06,39.0,39.02,89216.0,36.1694,36.1879,36.1323,36.1509,89216.0
2015-11-20 14:40:00,39.02,39.03,38.99,39.02,100350.0,36.1509,36.1601,36.1231,36.1509,100350.0
2015-11-20 14:50:00,39.02,39.09,38.97,38.98,97172.0,36.1509,36.2157,36.1045,36.1138,97172.0
2015-11-20 15:00:00,38.98,39.14,38.97,39.14,265943.0,36.1138,36.262,36.1045,36.262,265943.0
2015-11-20 15:10:00,39.14,39.2,39.14,39.2,72204.0,36.262,36.3176,36.262,36.3176,72204.0
2015-11-20 15:20:00,39.19,39.24,39.17,39.23,99331.0,36.3084,36.3547,36.2898,36.3454,99331.0
2015-11-20 15:30:00,39.24,39.28,39.19,39.26,139718.0,36.3547,36.3917,36.3084,36.3732,139718.0
2015-11-20 15:40:00,39.26,39.33,39.26,39.31,153596.0,36.3732,36.4381,36.3732,36.4195,153596.0
2015-11-20 15:50:00,39.31,39.33,39.24,39.28,233748.0,36.4195,36.4381,36.3547,36.3917,233748.0
2015-11-23 09:30:00,39.29,39.68,39.14,39.46,134383.0,36.401,36.7623,36.262,36.5585,134383.0
2015-11-23 09:40:00,39.46,39.55,39.45,39.53,104864.0,36.5585,36.6419,36.5492,36.6234,104864.0
2015-11-23 09:50:00,39.53,39.59,39.5,39.5,78052.0,36.6234,36.6789,36.5956,36.5956,78052.0
2015-11-23 10:00:00,39.5,39.58,39.5,39.58,155939.0,36.5956,36.6697,36.5956,36.6697,155939.0
2015-11-23 10:10:00,39.58,39.58,39.47,39.53,107677.0,36.6697,36.6697,36.5678,36.6234,107677.0
2015-11-23 10:20:00,39.54,39.54,39.47,39.48,82167.0,36.6326,36.6326,36.5678,36.577,82167.0
2015-11-23 10:30:00,39.47,39.57,39.47,39.56,99819.0,36.5678,36.6604,36.5678,36.6511,99819.0
2015-11-23 10:40:00,39.57,39.72,39.57,39.72,96302.0,36.6604,36.7994,36.6604,36.7994,96302.0
2015-11-23 10:50:00,39.7,39.7,39.51,39.55,114385.0,36.7809,36.7809,36.6048,36.6419,114385.0
2015-11-23 11:00:00,39.54,39.55,39.52,39.55,56991.0,36.6326,36.6419,36.6141,36.6419,56991.0
2015-11-23 11:10:00,39.55,39.55,39.52,39.53,56165.0,36.6419,36.6419,36.6141,36.6234,56165.0
2015-11-23 11:20:00,39.53,39.7,39.52,39.7,73232.0,36.6234,36.7809,36.6141,36.7809,73232.0
2015-11-23 11:30:00,39.7,39.81,39.69,39.78,62708.0,36.7809,36.8828,36.7716,36.855,62708.0
2015-11-23 11:40:00,39.78,39.85,39.76,39.84,46655.0,36.855,36.9198,36.8364,36.9106,46655.0
2015-11-23 11:50:00,39.84,39.85,39.81,39.82,51545.0,36.9106,36.9198,36.8828,36.892,51545.0
2015-11-23 12:00:00,39.82,39.9,39.81,39.83,76054.0,36.892,36.9661,36.8828,36.9013,76054.0
2015-11-23 12:10:00,39.83,39.84,39.64,39.67,145353.0,36.9013,36.9106,36.7253,36.7531,145353.0
2015-11-23 12:20:00,39.67,39.68,39.61,39.62,55808.0,36.7531,36.7623,36.6975,36.7067,55808.0
2015-11-23 12:30:00,39.62,39.62,39.57,39.6,32711.0,36.7067,36.7067,36.6604,36.6882,32711.0
2015-11-23 12:40:00,39.6,39.6,39.54,39.55,53357.0,36.6882,36.6882,36.6326,36.6419,53357.0
2015-11-23 12:50:00,39.56,39.57,39.54,39.56,80047.0,36.6511,36.6604,36.6326,36.6511,80047.0
2015-11-23 13:00:00,39.56,39.57,39.56,39.57,91458.0,36.6511,36.6604,36.6511,36.6604,91458.0
2015-11-23 13:10:00,39.57,39.57,39.47,39.53,52156.0,36.6604,36.6604,36.5678,36.6234,52156.0
2015-11-23 13:20:00,39.53,39.64,39.53,39.62,50018.0,36.6234,36.7253,36.6234,36.7067,50018.0
2015-11-23 13:30:00,39.62,39.66,39.55,39.62,61728.0,36.7067,36.7438,36.6419,36.7067,61728.0
2015-11-23 13:40:00,39.61,39.65,39.6,39.63,49015.0,36.6975,36.7345,36.6882,36.716,49015.0
2015-11-23 13:50:00,39.62,39.66,39.6,39.6,28980.0,36.7067,36.7438,36.6882,36.6882,28980.0
2015-11-23 14:00:00,39.6,39.62,39.55,39.57,58724.0,36.6882,36.7067,36.6419,36.6604,58724.0
2015-11-23 14:10:00,39.57,39.57,39.51,39.51,119694.0,36.6604,36.6604,36.6048,36.6048,119694.0
2015-11-23 14:20:00,39.51,39.6,39.5,39.59,158210.0,36.6048,36.6882,36.5956,36.6789,158210.0
2015-11-23 14:30:00,39.59,39.6,39.55,39.59,307907.0,36.6789,36.6882,36.6419,36.6789,307907.0
2015-11-23 14:40:00,39.59,39.69,39.59,39.68,255489.0,36.6789,36.7716,36.6789,36.7623,255489.0
2015-11-23 14:50:00,39.67,39.74,39.66,39.68,114569.0,36.7531,36.8179,36.7438,36.7623,114569.0
2015-11-23 15:00:00,39.68,39.75,39.68,39.73,51011.0,36.7623,36.8272,36.7623,36.8086,51011.0
2015-11-23 15:10:00,39.74,39.88,39.74,39.87,142619.0,36.8179,36.9476,36.8179,36.9384,142619.0
2015-11-23 15:20:00,39.87,40.0,39.86,40.0,202920.0,36.9384,37.0588,36.9291,37.0588,202920.0
2015-11-23 15:30:00,39.99,40.07,39.99,40.01,472075.0,37.0495,37.1236,37.0495,37.0681,472075.0
2015-11-23 15:40:00,40.0,40.07,40.0,40.03,372550.0,37.0588,37.1236,37.0588,37.0866,372550.0
2015-11-23 15:50:00,40.03,40.06,40.0,40.02,374461.0,37.0866,37.1144,37.0588,37.0773,374461.0
2015-11-24 09:30:00,39.81,40.1,39.73,40.1,77731.0,36.8828,37.1514,36.8086,37.1514,77731.0
2015-11-24 09:40:00,40.09,40.27,40.08,40.22,127195.0,37.1422,37.3089,37.1329,37.2626,127195.0
2015-11-24 09:50:00,40.21,40.43,40.21,40.28,111431.0,37.2534,37.4572,37.2534,37.3182,111431.0
2015-11-24 10:00:00,40.27,40.29,40.11,40.15,160995.0,37.3089,37.3275,37.1607,37.1978,160995.0
2015-11-24 10:10:00,40.15,40.22,40.15,40.2,83039.0,37.1978,37.2626,37.1978,37.2441,83039.0
2015-11-24 10:20:00,40.19,40.22,40.12,40.13,171442.0,37.2348,37.2626,37.17,37.1792,171442.0
2015-11-24 10:30:00,40.13,40.13,40.01,40.04,55580.0,37.1792,37.1792,37.0681,37.0959,55580.0
2015-11-24 10:40:00,40.04,40.13,40.02,40.07,103304.0,37.0959,37.1792,37.0773,37.1236,103304.0
2015-11-24 10:50:00,40.07,40.1,40.01,40.09,114813.0,37.1236,37.1514,37.0681,37.1422,114813.0
2015-11-24 11:00:00,40.09,40.25,40.04,40.23,73484.0,37.1422,37.2904,37.0959,37.2719,73484.0
2015-11-24 11:10:00,40.23,40.27,40.17,40.22,130670.0,37.2719,37.3089,37.2163,37.2626,130670.0
2015-11-24 11:20:00,40.22,40.45,40.21,40.45,139976.0,37.2626,37.4757,37.2534,37.4757,139976.0
2015-11-24 11:30:00,40.45,40.53,40.45,40.5,119831.0,37.4757,37.5498,37.4757,37.522,119831.0
2015-11-24 11:40:00,40.5,40.54,40.48,40.51,71462.0,37.522,37.5591,37.5035,37.5313,71462.0
2015-11-24 11:50:00,40.51,40.67,40.51,40.59,82733.0,37.5313,37.6795,37.5313,37.6054,82733.0
2015-11-24 12:00:00,40.59,40.68,40.56,40.59,373676.0,37.6054,37.6888,37.5776,37.6054,373676.0
2015-11-24 12:10:00,40.58,40.58,40.51,40.54,174839.0,37.5961,37.5961,37.5313,37.5591,174839.0
2015-11-24 12:20:00,40.53,40.55,40.44,40.49,69060.0,37.5498,37.5684,37.4664,37.5128,69060.0
2015-11-24 12:30:00,40.49,40.55,40.48,40.53,34511.0,37.5128,37.5684,37.5035,37.5498,34511.0
2015-11-24 12:40:00,40.53,40.57,40.43,40.57,102059.0,37.5498,37.5869,37.4572,37.5869,102059.0
2015-11-24 12:50:00,40.56,40.57,40.44,40.51,366272.0,37.5776,37.5869,37.4664,37.5313,366272.0
2015-11-24 13:00:00,40.52,40.63,40.5,40.61,35213.0,37.5406,37.6425,37.522,37.6239,35213.0
2015-11-24 13:10:00,40.61,40.64,40.53,40.54,34081.0,37.6239,37.6517,37.5498,37.5591,34081.0
2015-11-24 13:20:00,40.54,40.56,40.51,40.55,33420.0,37.5591,37.5776,37.5313,37.5684,33420.0
2015-11-24 13:30:00,40.55,40.68,40.55,40.6,81518.0,37.5684,37.6888,37.5684,37.6147,81518.0
2015-11-24 13:40:00,40.59,40.67,40.59,40.66,39134.0,37.6054,37.6795,37.6054,37.6703,39134.0
2015-11-24 13:50:00,40.67,40.68,40.58,40.6,153595.0,37.6795,37.6888,37.5961,37.6147,153595.0
2015-11-24 14:00:00,40.6,40.62,40.57,40.57,59687.0,37.6147,37.6332,37.5869,37.5869,59687.0
2015-11-24 14:10:00,40.58,40.59,40.42,40.44,73801.0,37.5961,37.6054,37.4479,37.4664,73801.0
2015-11-24 14:20:00,40.45,40.45,40.38,40.41,68272.0,37.4757,37.4757,37.4109,37.4386,68272.0
2015-11-24 14:30:00,40.4,40.42,40.34,40.39,95058.0,37.4294,37.4479,37.3738,37.4201,95058.0
2015-11-24 14:40:00,40.39,40.48,40.37,40.46,71419.0,37.4201,37.5035,37.4016,37.485,71419.0
2015-11-24 14:50:00,40.47,40.55,40.47,40.54,43319.0,37.4942,37.5684,37.4942,37.5591,43319.0
2015-11-24 15:00:00,40.54,40.57,40.43,40.56,98192.0,37.5591,37.5869,37.4572,37.5776,98192.0
2015-11-24 15:10:00,40.56,40.66,40.55,40.62,71530.0,37.5776,37.6703,37.5684,37.6332,71530.0
2015-11-24 15:20:00,40.62,40.7,40.61,40.63,91861.0,37.6332,37.7073,37.6239,37.6425,91861.0
2015-11-24 15:30:00,40.63,40.69,40.58,40.63,174540.0,37.6425,37.6981,37.5961,37.6425,174540.0
2015-11-24 15:40:00,40.64,40.72,40.6,40.65,243574.0,37.6517,37.7259,37.6147,37.661,243574.0
2015-11-24 15:50:00,40.65,40.68,40.6,40.67,300156.0,37.661,37.6888,37.6147,37.6795,300156.0
2015-11-25 09:30:00,40.59,40.89,40.56,40.89,87146.0,37.6054,37.8834,37.5776,37.8834,87146.0
2015-11-25 09:40:00,40.89,41.0,40.84,40.98,55449.0,37.8834,37.9853,37.837,37.9667,55449.0
2015-11-25 09:50:00,40.98,41.16,40.93,41.15,69288.0,37.9667,38.1335,37.9204,38.1242,69288.0
2015-11-25 10:00:00,41.15,41.32,41.11,41.11,171614.0,38.1242,38.2817,38.0872,38.0872,171614.0
2015-11-25 10:10:00,41.11,41.15,40.99,41.14,99484.0,38.0872,38.1242,37.976,38.115,99484.0
2015-11-25 10:20:00,41.14,41.22,41.1,41.15,89640.0,38.115,38.1891,38.0779,38.1242,89640.0
2015-11-25 10:30:00,41.15,41.27,41.14,41.23,59443.0,38.1242,38.2354,38.115,38.1984,59443.0
2015-11-25 10:40:00,41.23,41.31,41.14,41.14,124067.0,38.1984,38.2725,38.115,38.115,124067.0
2015-11-25 10:50:00,41.14,41.17,41.09,41.16,50451.0,38.115,38.1428,38.0686,38.1335,50451.0
2015-11-25 11:00:00,41.17,41.27,41.16,41.22,64907.0,38.1428,38.2354,38.1335,38.1891,64907.0
2015-11-25 11:10:00,41.22,41.24,41.19,41.22,45647.0,38.1891,38.2076,38.1613,38.1891,45647.0
2015-11-25 11:20:00,41.22,41.26,41.15,41.16,78129.0,38.1891,38.2261,38.1242,38.1335,78129.0
2015-11-25 11:30:00,41.16,41.21,41.13,41.19,57703.0,38.1335,38.1798,38.1057,38.1613,57703.0
2015-11-25 11:40:00,41.2,41.21,41.16,41.21,86168.0,38.1706,38.1798,38.1335,38.1798,86168.0
2015-11-25 11:50:00,41.2,41.37,41.2,41.36,65139.0,38.1706,38.3281,38.1706,38.3188,65139.0
2015-11-25 12:00:00,41.36,41.42,41.33,41.34,104441.0,38.3188,38.3744,38.291,38.3003,104441.0
2015-11-25 12:10:00,41.34,41.37,41.25,41.36,71965.0,38.3003,38.3281,38.2169,38.3188,71965.0
2015-11-25 12:20:00,41.36,41.41,41.35,41.36,41174.0,38.3188,38.3651,38.3095,38.3188,41174.0
2015-11-25 12:30:00,41.36,41.36,41.23,41.23,45192.0,38.3188,38.3188,38.1984,38.1984,45192.0
2015-11-25 12:40:00,41.23,41.29,41.21,41.29,46883.0,38.1984,38.2539,38.1798,38.2539,46883.0
2015-11-25 12:50:00,41.29,41.33,41.26,41.29,90263.0,38.2539,38.291,38.2261,38.2539,90263.0
2015-11-25 13:00:00,41.29,41.34,41.26,41.33,44866.0,38.2539,38.3003,38.2261,38.291,44866.0
2015-11-25 13:10:00,41.33,41.36,41.27,41.31,61496.0,38.291,38.3188,38.2354,38.2725,61496.0
2015-11-25 13:20:00,41.31,41.32,41.26,41.29,40100.0,38.2725,38.2817,38.2261,38.2539,40100.0
2015-11-25 13:30:00,41.28,41.29,41.26,41.29,25833.0,38.2447,38.2539,38.2261,38.2539,25833.0
2015-11-25 13:40:00,41.29,41.3,41.22,41.26,46614.0,38.2539,38.2632,38.1891,38.2261,46614.0
2015-11-25 13:50:00,41.26,41.33,41.25,41.32,39504.0,38.2261,38.291,38.2169,38.2817,39504.0
2015-11-25 14:00:00,41.31,41.36,41.3,41.32,56535.0,38.2725,38.3188,38.2632,38.2817,56535.0
2015-11-25 14:10:00,41.32,41.35,41.31,41.35,38481.0,38.2817,38.3095,38.2725,38.3095,38481.0
2015-11-25 14:20:00,41.36,41.46,41.36,41.45,71316.0,38.3188,38.4114,38.3188,38.4022,71316.0
2015-11-25 14:30:00,41.45,41.47,41.38,41.39,52063.0,38.4022,38.4207,38.3373,38.3466,52063.0
2015-11-25 14:40:00,41.39,41.45,41.39,41.44,94554.0,38.3466,38.4022,38.3466,38.3929,94554.0
2015-11-25 14:50:00,41.45,41.5,41.43,41.47,76383.0,38.4022,38.4485,38.3836,38.4207,76383.0
2015-11-25 15:00:00,41.47,41.5,41.42,41.43,58040.0,38.4207,38.4485,38.3744,38.3836,58040.0
2015-11-25 15:10:00,41.44,41.48,41.43,41.47,72459.0,38.3929,38.43,38.3836,38.4207,72459.0
2015-11-25 15:20:00,41.48,41.48,41.43,41.46,123347.0,38.43,38.43,38.3836,38.4114,123347.0
2015-11-25 15:30:00,41.45,41.49,41.43,41.43,157529.0,38.4022,38.4392,38.3836,38.3836,157529.0
2015-11-25 15:40:00,41.43,41.43,41.35,41.37,205752.0,38.3836,38.3836,38.3095,38.3281,205752.0
2015-11-25 15:50:00,41.38,41.38,41.3,41.34,332340.0,38.3373,38.3373,38.2632,38.3003,332340.0
2015-11-27 09:30:00,41.32,41.59,41.16,41.49,72179.0,38.2817,38.5319,38.1335,38.4392,72179.0
2015-11-27 09:40:00,41.49,41.54,41.4,41.46,67523.0,38.4392,38.4856,38.3559,38.4114,67523.0
2015-11-27 09:50:00,41.44,41.62,41.4,41.59,43951.0,38.3929,38.5597,38.3559,38.5319,43951.0
2015-11-27 10:00:00,41.57,41.58,41.38,41.52,182386.0,38.5134,38.5226,38.3373,38.467,182386.0
2015-11-27 10:10:00,41.53,41.65,41.53,41.61,47625.0,38.4763,38.5875,38.4763,38.5504,47625.0
2015-11-27 10:20:00,41.61,41.74,41.61,41.69,62398.0,38.5504,38.6709,38.5504,38.6245,62398.0
2015-11-27 10:30:00,41.69,41.74,41.61,41.65,60788.0,38.6245,38.6709,38.5504,38.5875,60788.0
2015-11-27 10:40:00,41.65,41.8,41.63,41.64,62888.0,38.5875,38.7264,38.5689,38.5782,62888.0
2015-11-27 10:50:00,41.64,41.69,41.62,41.69,27126.0,38.5782,38.6245,38.5597,38.6245,27126.0
2015-11-27 11:00:00,41.69,41.81,41.69,41.7,67559.0,38.6245,38.7357,38.6245,38.6338,67559.0
2015-11-27 11:10:00,41.71,41.72,41.66,41.69,42772.0,38.6431,38.6523,38.5967,38.6245,42772.0
2015-11-27 11:20:00,41.7,41.81,41.7,41.76,66577.0,38.6338,38.7357,38.6338,38.6894,66577.0
2015-11-27 11:30:00,41.76,41.87,41.76,41.82,66715.0,38.6894,38.7913,38.6894,38.745,66715.0
2015-11-27 11:40:00,41.82,41.85,41.78,41.84,72790.0,38.745,38.7728,38.7079,38.7635,72790.0
2015-11-27 11:50:00,41.84,41.9,41.83,41.89,75070.0,38.7635,38.8191,38.7542,38.8098,75070.0
2015-11-27 12:00:00,41.89,41.96,41.86,41.95,109088.0,38.8098,38.8747,38.782,38.8654,109088.0
2015-11-27 12:10:00,41.95,41.99,41.94,41.98,79804.0,38.8654,38.9025,38.8561,38.8932,79804.0
2015-11-27 12:20:00,41.98,42.11,41.97,42.09,117375.0,38.8932,39.0136,38.8839,38.9951,117375.0
2015-11-27 12:30:00,42.09,42.16,42.09,42.12,126529.0,38.9951,39.06,38.9951,39.0229,126529.0
2015-11-27 12:40:00,42.13,42.2,42.07,42.09,176234.0,39.0322,39.097,38.9766,38.9951,176234.0
2015-11-27 12:50:00,42.09,42.09,41.91,41.98,149239.0,38.9951,38.9951,38.8284,38.8932,149239.0
2015-11-30 09:30:00,41.97,42.05,41.73,41.84,105035.0,38.8839,38.9581,38.6616,38.7635,105035.0
2015-11-30 09:40:00,41.86,41.9,41.71,41.75,96052.0,38.782,38.8191,38.6431,38.6801,96052.0
2015-11-30 09:50:00,41.74,41.75,41.61,41.69,57072.0,38.6709,38.6801,38.5504,38.6245,57072.0
2015-11-30 10:00:00,41.69,41.82,41.66,41.82,96518.0,38.6245,38.745,38.5967,38.745,96518.0
2015-11-30 10:10:00,41.83,41.89,41.77,41.81,42216.0,38.7542,38.8098,38.6986,38.7357,42216.0
2015-11-30 10:20:00,41.82,41.84,41.76,41.8,65613.0,38.745,38.7635,38.6894,38.7264,65613.0
2015-11-30 10:30:00,41.81,41.92,41.8,41.83,71648.0,38.7357,38.8376,38.7264,38.7542,71648.0
2015-11-30 10:40:00,41.84,41.87,41.77,41.77,77380.0,38.7635,38.7913,38.6986,38.6986,77380.0
2015-11-30 10:50:00,41.78,41.79,41.73,41.74,60925.0,38.7079,38.7172,38.6616,38.6709,60925.0
2015-11-30 11:00:00,41.74,41.83,41.74,41.82,72627.0,38.6709,38.7542,38.6709,38.745,72627.0
2015-11-30 11:10:00,41.83,41.9,41.82,41.89,44619.0,38.7542,38.8191,38.745,38.8098,44619.0
2015-11-30 11:20:00,41.88,41.93,41.83,41.83,51507.0,38.8006,38.8469,38.7542,38.7542,51507.0
2015-11-30 11:30:00,41.83,41.84,41.79,41.81,50393.0,38.7542,38.7635,38.7172,38.7357,50393.0
2015-11-30 11:40:00,41.8,41.82,41.77,41.78,37086.0,38.7264,38.745,38.6986,38.7079,37086.0
2015-11-30 11:50:00,41.78,41.78,41.69,41.75,50727.0,38.7079,38.7079,38.6245,38.6801,50727.0
2015-11-30 12:00:00,41.76,41.86,41.75,41.85,41481.0,38.6894,38.782,38.6801,38.7728,41481.0
2015-11-30 12:10:00,41.85,41.85,41.8,41.82,23692.0,38.7728,38.7728,38.7264,38.745,23692.0
2015-11-30 12:20:00,41.82,41.83,41.81,41.81,29218.0,38.745,38.7542,38.7357,38.7357,29218.0
2015-11-30 12:30:00,41.81,41.85,41.79,41.79,30623.0,38.7357,38.7728,38.7172,38.7172,30623.0
2015-11-30 12:40:00,41.79,41.83,41.78,41.83,35549.0,38.7172,38.7542,38.7079,38.7542,35549.0
2015-11-30 12:50:00,41.82,41.85,41.82,41.82,36578.0,38.745,38.7728,38.745,38.745,36578.0
2015-11-30 13:00:00,41.82,41.85,41.8,41.84,31750.0,38.745,38.7728,38.7264,38.7635,31750.0
2015-11-30 13:10:00,41.84,41.88,41.84,41.88,39465.0,38.7635,38.8006,38.7635,38.8006,39465.0
2015-11-30 13:20:00,41.87,41.95,41.86,41.94,32078.0,38.7913,38.8654,38.782,38.8561,32078.0
2015-11-30 13:30:00,41.94,41.95,41.78,41.79,44781.0,38.8561,38.8654,38.7079,38.7172,44781.0
2015-11-30 13:40:00,41.79,41.87,41.78,41.87,33987.0,38.7172,38.7913,38.7079,38.7913,33987.0
2015-11-30 13:50:00,41.88,41.95,41.88,41.93,64585.0,38.8006,38.8654,38.8006,38.8469,64585.0
2015-11-30 14:00:00,41.92,41.95,41.88,41.89,58896.0,38.8376,38.8654,38.8006,38.8098,58896.0
2015-11-30 14:10:00,41.89,41.93,41.87,41.93,48426.0,38.8098,38.8469,38.7913,38.8469,48426.0
2015-11-30 14:20:00,41.93,41.93,41.91,41.91,30054.0,38.8469,38.8469,38.8284,38.8284,30054.0
2015-11-30 14:30:00,41.91,41.98,41.91,41.93,46249.0,38.8284,38.8932,38.8284,38.8469,46249.0
2015-11-30 14:40:00,41.93,41.93,41.88,41.89,54969.0,38.8469,38.8469,38.8006,38.8098,54969.0
2015-11-30 14:50:00,41.89,41.9,41.76,41.76,73701.0,38.8098,38.8191,38.6894,38.6894,73701.0
2015-11-30 15:00:00,41.77,41.78,41.72,41.75,94532.0,38.6986,38.7079,38.6523,38.6801,94532.0
2015-11-30 15:10:00,41.75,41.76,41.71,41.73,59163.0,38.6801,38.6894,38.6431,38.6616,59163.0
2015-11-30 15:20:00,41.73,41.81,41.72,41.8,125856.0,38.6616,38.7357,38.6523,38.7264,125856.0
2015-11-30 15:30:00,41.81,41.92,41.8,41.88,161461.0,38.7357,38.8376,38.7264,38.8006,161461.0
2015-11-30 15:40:00,41.88,41.91,41.82,41.84,150083.0,38.8006,38.8284,38.745,38.7635,150083.0
2015-11-30 15:50:00,41.83,41.88,41.81,41.82,263819.0,38.7542,38.8006,38.7357,38.745,263819.0
2015-12-01 09:30:00,42.16,42.19,41.84,42.17,124898.0,39.06,39.0878,38.7635,39.0692,124898.0
2015-12-01 09:40:00,42.2,42.31,42.05,42.06,60698.0,39.097,39.1989,38.9581,38.9673,60698.0
2015-12-01 09:50:00,42.09,42.16,42.03,42.13,60911.0,38.9951,39.06,38.9395,39.0322,60911.0
2015-12-01 10:00:00,42.13,42.13,42.01,42.01,81881.0,39.0322,39.0322,38.921,38.921,81881.0
2015-12-01 10:10:00,42.01,42.09,41.84,41.99,39571.0,38.921,38.9951,38.7635,38.9025,39571.0
2015-12-01 10:20:00,42.0,42.0,41.89,41.9,44782.0,38.9117,38.9117,38.8098,38.8191,44782.0
2015-12-01 10:30:00,41.89,41.95,41.87,41.95,46594.0,38.8098,38.8654,38.7913,38.8654,46594.0
2015-12-01 10:40:00,41.96,41.99,41.93,41.93,58982.0,38.8747,38.9025,38.8469,38.8469,58982.0
2015-12-01 10:50:00,41.93,41.95,41.81,41.82,94867.0,38.8469,38.8654,38.7357,38.745,94867.0
2015-12-01 11:00:00,41.82,41.84,41.73,41.74,63997.0,38.745,38.7635,38.6616,38.6709,63997.0
2015-12-01 11:10:00,41.74,41.75,41.64,41.69,48551.0,38.6709,38.6801,38.5782,38.6245,48551.0
2015-12-01 11:20:00,41.7,41.7,41.52,41.54,183530.0,38.6338,38.6338,38.467,38.4856,183530.0
2015-12-01 11:30:00,41.55,41.6,41.44,41.44,107851.0,38.4948,38.5411,38.3929,38.3929,107851.0
2015-12-01 11:40:00,41.44,41.58,41.38,41.57,125635.0,38.3929,38.5226,38.3373,38.5134,125635.0
2015-12-01 11:50:00,41.58,41.59,41.49,41.55,42195.0,38.5226,38.5319,38.4392,38.4948,42195.0
2015-12-01 12:00:00,41.56,41.57,41.48,41.5,81563.0,38.5041,38.5134,38.43,38.4485,81563.0
2015-12-01 12:10:00,41.5,41.51,41.44,41.44,46756.0,38.4485,38.4578,38.3929,38.3929,46756.0
2015-12-01 12:20:00,41.45,41.54,41.43,41.5,44863.0,38.4022,38.4856,38.3836,38.4485,44863.0
2015-12-01 12:30:00,41.5,41.58,41.5,41.53,22881.0,38.4485,38.5226,38.4485,38.4763,22881.0
2015-12-01 12:40:00,41.53,41.57,41.51,41.56,41914.0,38.4763,38.5134,38.4578,38.5041,41914.0
2015-12-01 12:50:00,41.57,41.57,41.47,41.48,87370.0,38.5134,38.5134,38.4207,38.43,87370.0
2015-12-01 13:00:00,41.48,41.49,41.47,41.47,24662.0,38.43,38.4392,38.4207,38.4207,24662.0
2015-12-01 13:10:00,41.48,41.48,41.35,41.35,61377.0,38.43,38.43,38.3095,38.3095,61377.0
2015-12-01 13:20:00,41.35,41.38,41.34,41.35,68864.0,38.3095,38.3373,38.3003,38.3095,68864.0
2015-12-01 13:30:00,41.34,41.35,41.26,41.31,84497.0,38.3003,38.3095,38.2261,38.2725,84497.0
2015-12-01 13:40:00,41.31,41.31,41.23,41.24,79401.0,38.2725,38.2725,38.1984,38.2076,79401.0
2015-12-01 13:50:00,41.24,41.31,41.23,41.3,88916.0,38.2076,38.2725,38.1984,38.2632,88916.0
2015-12-01 14:00:00,41.3,41.34,41.28,41.29,87039.0,38.2632,38.3003,38.2447,38.2539,87039.0
2015-12-01 14:10:00,41.29,41.31,41.28,41.29,73671.0,38.2539,38.2725,38.2447,38.2539,73671.0
2015-12-01 14:20:00,41.3,41.33,41.29,41.3,178954.0,38.2632,38.291,38.2539,38.2632,178954.0
2015-12-01 14:30:00,41.3,41.32,41.24,41.24,93565.0,38.2632,38.2817,38.2076,38.2076,93565.0
2015-12-01 14:40:00,41.24,41.25,41.21,41.24,84899.0,38.2076,38.2169,38.1798,38.2076,84899.0
2015-12-01 14:50:00,41.24,41.26,41.19,41.21,276225.0,38.2076,38.2261,38.1613,38.1798,276225.0
2015-12-01 15:00:00,41.21,41.27,41.2,41.23,159810.0,38.1798,38.2354,38.1706,38.1984,159810.0
2015-12-01 15:10:00,41.24,41.25,41.16,41.17,166575.0,38.2076,38.2169,38.1335,38.1428,166575.0
2015-12-01 15:20:00,41.18,41.18,41.06,41.07,240502.0,38.152,38.152,38.0409,38.0501,240502.0
2015-12-01 15:30:00,41.07,41.16,41.04,41.15,342610.0,38.0501,38.1335,38.0223,38.1242,342610.0
2015-12-01 15:40:00,41.15,41.24,41.09,41.22,456368.0,38.1242,38.2076,38.0686,38.1891,456368.0
2015-12-01 15:50:00,41.23,41.23,41.05,41.06,1261406.0,38.1984,38.1984,38.0316,38.0409,1261406.0
2015-12-02 09:30:00,41.07,41.2,40.88,41.2,131187.0,38.0501,38.1706,37.8741,38.1706,131187.0
2015-12-02 09:40:00,41.2,41.44,41.2,41.41,97567.0,38.1706,38.3929,38.1706,38.3651,97567.0
2015-12-02 09:50:00,41.4,41.46,41.34,41.38,72915.0,38.3559,38.4114,38.3003,38.3373,72915.0
2015-12-02 10:00:00,41.39,41.41,41.22,41.24,111282.0,38.3466,38.3651,38.1891,38.2076,111282.0
2015-12-02 10:10:00,41.24,41.3,41.21,41.22,69223.0,38.2076,38.2632,38.1798,38.1891,69223.0
2015-12-02 10:20:00,41.22,41.24,41.11,41.18,151662.0,38.1891,38.2076,38.0872,38.152,151662.0
2015-12-02 10:30:00,41.17,41.18,41.08,41.14,124499.0,38.1428,38.152,38.0594,38.115,124499.0
2015-12-02 10:40:00,41.14,41.2,41.1,41.12,65345.0,38.115,38.1706,38.0779,38.0964,65345.0
2015-12-02 10:50:00,41.12,41.16,40.95,41.02,94134.0,38.0964,38.1335,37.9389,38.0038,94134.0
2015-12-02 11:00:00,41.01,41.17,40.96,41.16,79740.0,37.9945,38.1428,37.9482,38.1335,79740.0
2015-12-02 11:10:00,41.17,41.18,41.05,41.13,56502.0,38.1428,38.152,38.0316,38.1057,56502.0
2015-12-02 11:20:00,41.13,41.15,41.11,41.12,50783.0,38.1057,38.1242,38.0872,38.0964,50783.0
2015-12-02 11:30:00,41.12,41.12,41.01,41.08,51436.0,38.0964,38.0964,37.9945,38.0594,51436.0
2015-12-02 11:40:00,41.08,41.08,41.0,41.02,45530.0,38.0594,38.0594,37.9853,38.0038,45530.0
2015-12-02 11:50:00,41.02,41.05,40.99,41.01,58525.0,38.0038,38.0316,37.976,37.9945,58525.0
2015-12-02 12:00:00,41.01,41.04,40.99,41.02,67763.0,37.9945,38.0223,37.976,38.0038,67763.0
2015-12-02 12:10:00,41.01,41.02,40.9,40.92,292897.0,37.9945,38.0038,37.8926,37.9111,292897.0
2015-12-02 12:20:00,40.93,40.93,40.81,40.89,105354.0,37.9204,37.9204,37.8092,37.8834,105354.0
2015-12-02 12:30:00,40.9,40.91,40.89,40.9,63637.0,37.8926,37.9019,37.8834,37.8926,63637.0
2015-12-02 12:40:00,40.91,40.91,40.86,40.9,95662.0,37.9019,37.9019,37.8556,37.8926,95662.0
2015-12-02 12:50:00,40.9,40.91,40.86,40.87,41720.0,37.8926,37.9019,37.8556,37.8648,41720.0
2015-12-02 13:00:00,40.86,40.86,40.78,40.8,47559.0,37.8556,37.8556,37.7814,37.8,47559.0
2015-12-02 13:10:00,40.8,40.83,40.79,40.82,71870.0,37.8,37.8278,37.7907,37.8185,71870.0
2015-12-02 13:20:00,40.82,40.85,40.77,40.77,52410.0,37.8185,37.8463,37.7722,37.7722,52410.0
2015-12-02 13:30:00,40.77,40.79,40.7,40.71,68781.0,37.7722,37.7907,37.7073,37.7166,68781.0
2015-12-02 13:40:00,40.71,40.71,40.63,40.66,67878.0,37.7166,37.7166,37.6425,37.6703,67878.0
2015-12-02 13:50:00,40.65,40.68,40.62,40.66,92592.0,37.661,37.6888,37.6332,37.6703,92592.0
2015-12-02 14:00:00,40.65,40.68,40.61,40.65,89254.0,37.661,37.6888,37.6239,37.661,89254.0
2015-12-02 14:10:00,40.65,40.65,40.56,40.57,82077.0,37.661,37.661,37.5776,37.5869,82077.0
2015-12-02 14:20:00,40.56,40.61,40.56,40.6,73333.0,37.5776,37.6239,37.5776,37.6147,73333.0
2015-12-02 14:30:00,40.6,40.63,40.56,40.62,66479.0,37.6147,37.6425,37.5776,37.6332,66479.0
2015-12-02 14:40:00,40.62,40.63,40.5,40.52,74084.0,37.6332,37.6425,37.522,37.5406,74084.0
2015-12-02 14:50:00,40.52,40.55,40.46,40.48,83605.0,37.5406,37.5684,37.485,37.5035,83605.0
2015-12-02 15:00:00,40.48,40.49,40.41,40.46,142155.0,37.5035,37.5128,37.4386,37.485,142155.0
2015-12-02 15:10:00,40.46,40.51,40.44,40.49,131144.0,37.485,37.5313,37.4664,37.5128,131144.0
2015-12-02 15:20:00,40.49,40.63,40.49,40.59,106129.0,37.5128,37.6425,37.5128,37.6054,106129.0
2015-12-02 15:30:00,40.59,40.61,40.49,40.53,159914.0,37.6054,37.6239,37.5128,37.5498,159914.0
2015-12-02 15:40:00,40.53,40.6,40.43,40.44,248990.0,37.5498,37.6147,37.4572,37.4664,248990.0
2015-12-02 15:50:00,40.44,40.5,40.37,40.43,586012.0,37.4664,37.522,37.4016,37.4572,586012.0
2015-12-03 09:30:00,40.64,40.74,40.46,40.59,93244.0,37.6517,37.7444,37.485,37.6054,93244.0
2015-12-03 09:40:00,40.6,40.67,40.37,40.37,74012.0,37.6147,37.6795,37.4016,37.4016,74012.0
2015-12-03 09:50:00,40.38,40.56,40.3,40.55,80158.0,37.4109,37.5776,37.3367,37.5684,80158.0
2015-12-03 10:00:00,40.55,40.56,40.34,40.38,94735.0,37.5684,37.5776,37.3738,37.4109,94735.0
2015-12-03 10:10:00,40.38,40.44,40.32,40.37,106023.0,37.4109,37.4664,37.3553,37.4016,106023.0
2015-12-03 10:20:00,40.37,40.46,40.3,40.42,53297.0,37.4016,37.485,37.3367,37.4479,53297.0
2015-12-03 10:30:00,40.42,40.51,40.39,40.41,45307.0,37.4479,37.5313,37.4201,37.4386,45307.0
2015-12-03 10:40:00,40.4,40.54,40.35,40.53,61642.0,37.4294,37.5591,37.3831,37.5498,61642.0
2015-12-03 10:50:00,40.54,40.63,40.53,40.63,40511.0,37.5591,37.6425,37.5498,37.6425,40511.0
2015-12-03 11:00:00,40.62,40.65,40.52,40.61,49025.0,37.6332,37.661,37.5406,37.6239,49025.0
2015-12-03 11:10:00,40.61,40.64,40.58,40.64,36771.0,37.6239,37.6517,37.5961,37.6517,36771.0
2015-12-03 11:20:00,40.65,40.66,40.6,40.62,32459.0,37.661,37.6703,37.6147,37.6332,32459.0
2015-12-03 11:30:00,40.61,40.61,40.51,40.53,33387.0,37.6239,37.6239,37.5313,37.5498,33387.0
2015-12-03 11:40:00,40.53,40.55,40.45,40.46,36198.0,37.5498,37.5684,37.4757,37.485,36198.0
2015-12-03 11:50:00,40.47,40.59,40.46,40.57,90306.0,37.4942,37.6054,37.485,37.5869,90306.0
2015-12-03 12:00:00,40.57,40.62,40.55,40.55,59053.0,37.5869,37.6332,37.5684,37.5684,59053.0
2015-12-03 12:10:00,40.55,40.56,40.49,40.51,36719.0,37.5684,37.5776,37.5128,37.5313,36719.0
2015-12-03 12:20:00,40.51,40.52,40.39,40.45,83998.0,37.5313,37.5406,37.4201,37.4757,83998.0
2015-12-03 12:30:00,40.45,40.48,40.39,40.46,27831.0,37.4757,37.5035,37.4201,37.485,27831.0
2015-12-03 12:40:00,40.46,40.53,40.45,40.49,177938.0,37.485,37.5498,37.4757,37.5128,177938.0
2015-12-03 12:50:00,40.49,40.49,40.43,40.44,39224.0,37.5128,37.5128,37.4572,37.4664,39224.0
2015-12-03 13:00:00,40.44,40.46,40.39,40.42,50473.0,37.4664,37.485,37.4201,37.4479,50473.0
2015-12-03 13:10:00,40.43,40.48,40.41,40.47,42399.0,37.4572,37.5035,37.4386,37.4942,42399.0
2015-12-03 13:20:00,40.47,40.52,40.45,40.5,77812.0,37.4942,37.5406,37.4757,37.522,77812.0
2015-12-03 13:30:00,40.5,40.5,40.39,40.42,64303.0,37.522,37.522,37.4201,37.4479,64303.0
2015-12-03 13:40:00,40.42,40.45,40.33,40.33,66185.0,37.4479,37.4757,37.3645,37.3645,66185.0
2015-12-03 13:50:00,40.34,40.34,40.21,40.21,44521.0,37.3738,37.3738,37.2534,37.2534,44521.0
2015-12-03 14:00:00,40.22,40.23,40.08,40.14,59262.0,37.2626,37.2719,37.1329,37.1885,59262.0
2015-12-03 14:10:00,40.15,40.26,40.14,40.22,91586.0,37.1978,37.2997,37.1885,37.2626,91586.0
2015-12-03 14:20:00,40.23,40.23,40.08,40.13,68045.0,37.2719,37.2719,37.1329,37.1792,68045.0
2015-12-03 14:30:00,40.14,40.15,40.01,40.03,48453.0,37.1885,37.1978,37.0681,37.0866,48453.0
2015-12-03 14:40:00,40.03,40.04,39.95,40.01,71538.0,37.0866,37.0959,37.0125,37.0681,71538.0
2015-12-03 14:50:00,40.01,40.2,40.0,40.2,99483.0,37.0681,37.2441,37.0588,37.2441,99483.0
2015-12-03 15:00:00,40.2,40.24,40.14,40.16,103231.0,37.2441,37.2811,37.1885,37.207,103231.0
2015-12-03 15:10:00,40.16,40.19,40.1,40.12,56137.0,37.207,37.2348,37.1514,37.17,56137.0
2015-12-03 15:20:00,40.11,40.18,40.09,40.12,87755.0,37.1607,37.2256,37.1422,37.17,87755.0
2015-12-03 15:30:00,40.13,40.22,40.05,40.21,104123.0,37.1792,37.2626,37.1051,37.2534,104123.0
2015-12-03 15:40:00,40.21,40.21,40.1,40.19,186183.0,37.2534,37.2534,37.1514,37.2348,186183.0
2015-12-03 15:50:00,40.19,40.19,40.08,40.16,225328.0,37.2348,37.2348,37.1329,37.207,225328.0
2015-12-04 09:30:00,40.23,40.54,40.13,40.5,74360.0,37.2719,37.5591,37.1792,37.522,74360.0
2015-12-04 09:40:00,40.5,40.8,40.49,40.74,58790.0,37.522,37.8,37.5128,37.7444,58790.0
2015-12-04 09:50:00,40.74,40.78,40.63,40.63,37648.0,37.7444,37.7814,37.6425,37.6425,37648.0
2015-12-04 10:00:00,40.64,40.66,40.54,40.54,42832.0,37.6517,37.6703,37.5591,37.5591,42832.0
2015-12-04 10:10:00,40.55,40.6,40.45,40.48,88575.0,37.5684,37.6147,37.4757,37.5035,88575.0
2015-12-04 10:20:00,40.48,40.61,40.48,40.55,67081.0,37.5035,37.6239,37.5035,37.5684,67081.0
2015-12-04 10:30:00,40.55,40.77,40.54,40.76,64323.0,37.5684,37.7722,37.5591,37.7629,64323.0
2015-12-04 10:40:00,40.76,40.77,40.7,40.73,51784.0,37.7629,37.7722,37.7073,37.7351,51784.0
2015-12-04 10:50:00,40.74,40.91,40.69,40.9,92583.0,37.7444,37.9019,37.6981,37.8926,92583.0
2015-12-04 11:00:00,40.89,40.93,40.85,40.88,61263.0,37.8834,37.9204,37.8463,37.8741,61263.0
2015-12-04 11:10:00,40.88,40.92,40.85,40.89,40093.0,37.8741,37.9111,37.8463,37.8834,40093.0
2015-12-04 11:20:00,40.89,40.97,40.87,40.9,57722.0,37.8834,37.9575,37.8648,37.8926,57722.0
2015-12-04 11:30:00,40.9,40.96,40.89,40.94,48326.0,37.8926,37.9482,37.8834,37.9297,48326.0
2015-12-04 11:40:00,40.94,40.94,40.78,40.79,50581.0,37.9297,37.9297,37.7814,37.7907,50581.0
2015-12-04 11:50:00,40.8,40.84,40.77,40.77,33549.0,37.8,37.837,37.7722,37.7722,33549.0
2015-12-04 12:00:00,40.77,40.77,40.69,40.72,21073.0,37.7722,37.7722,37.6981,37.7259,21073.0
2015-12-04 12:10:00,40.73,40.8,40.72,40.76,28826.0,37.7351,37.8,37.7259,37.7629,28826.0
2015-12-04 12:20:00,40.76,40.79,40.7,40.72,26329.0,37.7629,37.7907,37.7073,37.7259,26329.0
2015-12-04 12:30:00,40.72,40.88,40.72,40.87,30244.0,37.7259,37.8741,37.7259,37.8648,30244.0
2015-12-04 12:40:00,40.88,40.95,40.87,40.95,26085.0,37.8741,37.9389,37.8648,37.9389,26085.0
2015-12-04 12:50:00,40.94,40.99,40.92,40.98,33931.0,37.9297,37.976,37.9111,37.9667,33931.0
2015-12-04 13:00:00,40.99,41.09,40.98,41.06,35452.0,37.976,38.0686,37.9667,38.0409,35452.0
2015-12-04 13:10:00,41.06,41.11,41.04,41.07,38278.0,38.0409,38.0872,38.0223,38.0501,38278.0
2015-12-04 13:20:00,41.07,41.11,41.06,41.09,21516.0,38.0501,38.0872,38.0409,38.0686,21516.0
2015-12-04 13:30:00,41.1,41.11,41.03,41.05,27409.0,38.0779,38.0872,38.0131,38.0316,27409.0
2015-12-04 13:40:00,41.05,41.05,40.96,40.99,33946.0,38.0316,38.0316,37.9482,37.976,33946.0
2015-12-04 13:50:00,41.0,41.05,40.99,41.02,50651.0,37.9853,38.0316,37.976,38.0038,50651.0
2015-12-04 14:00:00,41.03,41.08,41.02,41.05,46376.0,38.0131,38.0594,38.0038,38.0316,46376.0
2015-12-04 14:10:00,41.05,41.08,41.01,41.01,29122.0,38.0316,38.0594,37.9945,37.9945,29122.0
2015-12-04 14:20:00,41.01,41.07,41.01,41.07,37930.0,37.9945,38.0501,37.9945,38.0501,37930.0
2015-12-04 14:30:00,41.08,41.11,41.06,41.08,36352.0,38.0594,38.0872,38.0409,38.0594,36352.0
2015-12-04 14:40:00,41.08,41.16,41.06,41.16,63684.0,38.0594,38.1335,38.0409,38.1335,63684.0
2015-12-04 14:50:00,41.15,41.2,41.15,41.18,75864.0,38.1242,38.1706,38.1242,38.152,75864.0
2015-12-04 15:00:00,41.18,41.2,41.11,41.2,34702.0,38.152,38.1706,38.0872,38.1706,34702.0
2015-12-04 15:10:00,41.19,41.21,41.16,41.19,69503.0,38.1613,38.1798,38.1335,38.1613,69503.0
2015-12-04 15:20:00,41.19,41.2,41.09,41.12,58975.0,38.1613,38.1706,38.0686,38.0964,58975.0
2015-12-04 15:30:00,41.13,41.14,41.03,41.05,84505.0,38.1057,38.115,38.0131,38.0316,84505.0
2015-12-04 15:40:00,41.05,41.1,41.03,41.06,128409.0,38.0316,38.0779,38.0131,38.0409,128409.0
2015-12-04 15:50:00,41.06,41.13,41.05,41.1,226801.0,38.0409,38.1057,38.0316,38.0779,226801.0
2015-12-07 09:30:00,40.92,41.1,40.73,40.99,109188.0,37.9111,38.0779,37.7351,37.976,109188.0
2015-12-07 09:40:00,41.0,41.07,40.91,40.92,43292.0,37.9853,38.0501,37.9019,37.9111,43292.0
2015-12-07 09:50:00,40.91,40.91,40.75,40.85,63791.0,37.9019,37.9019,37.7536,37.8463,63791.0
2015-12-07 10:00:00,40.84,40.88,40.74,40.78,39292.0,37.837,37.8741,37.7444,37.7814,39292.0
2015-12-07 10:10:00,40.78,40.87,40.76,40.86,30337.0,37.7814,37.8648,37.7629,37.8556,30337.0
2015-12-07 10:20:00,40.87,40.87,40.7,40.73,79662.0,37.8648,37.8648,37.7073,37.7351,79662.0
2015-12-07 10:30:00,40.74,40.77,40.67,40.76,29780.0,37.7444,37.7722,37.6795,37.7629,29780.0
2015-12-07 10:40:00,40.76,40.76,40.65,40.67,26016.0,37.7629,37.7629,37.661,37.6795,26016.0
2015-12-07 10:50:00,40.67,40.76,40.66,40.76,20017.0,37.6795,37.7629,37.6703,37.7629,20017.0
2015-12-07 11:00:00,40.76,40.79,40.68,40.77,34425.0,37.7629,37.7907,37.6888,37.7722,34425.0
2015-12-07 11:10:00,40.77,40.78,40.68,40.71,23321.0,37.7722,37.7814,37.6888,37.7166,23321.0
2015-12-07 11:20:00,40.72,40.74,40.59,40.61,29657.0,37.7259,37.7444,37.6054,37.6239,29657.0
2015-12-07 11:30:00,40.62,40.78,40.61,40.77,22809.0,37.6332,37.7814,37.6239,37.7722,22809.0
2015-12-07 11:40:00,40.78,40.88,40.78,40.86,41562.0,37.7814,37.8741,37.7814,37.8556,41562.0
2015-12-07 11:50:00,40.87,40.95,40.87,40.93,19495.0,37.8648,37.9389,37.8648,37.9204,19495.0
2015-12-07 12:00:00,40.94,40.94,40.83,40.86,18661.0,37.9297,37.9297,37.8278,37.8556,18661.0
2015-12-07 12:10:00,40.85,40.85,40.78,40.79,26897.0,37.8463,37.8463,37.7814,37.7907,26897.0
2015-12-07 12:20:00,40.8,40.82,40.77,40.79,20590.0,37.8,37.8185,37.7722,37.7907,20590.0
2015-12-07 12:30:00,40.79,40.8,40.7,40.71,15932.0,37.7907,37.8,37.7073,37.7166,15932.0
2015-12-07 12:40:00,40.72,40.72,40.65,40.65,16554.0,37.7259,37.7259,37.661,37.661,16554.0
2015-12-07 12:50:00,40.66,40.69,40.59,40.61,26038.0,37.6703,37.6981,37.6054,37.6239,26038.0
2015-12-07 13:00:00,40.63,40.71,40.54,40.71,36610.0,37.6425,37.7166,37.5591,37.7166,36610.0
2015-12-07 13:10:00,40.72,40.73,40.62,40.7,18581.0,37.7259,37.7351,37.6332,37.7073,18581.0
2015-12-07 13:20:00,40.69,40.75,40.66,40.73,20517.0,37.6981,37.7536,37.6703,37.7351,20517.0
2015-12-07 13:30:00,40.74,40.74,40.64,40.66,24389.0,37.7444,37.7444,37.6517,37.6703,24389.0
2015-12-07 13:40:00,40.66,40.66,40.59,40.62,34895.0,37.6703,37.6703,37.6054,37.6332,34895.0
2015-12-07 13:50:00,40.61,40.71,40.6,40.7,35524.0,37.6239,37.7166,37.6147,37.7073,35524.0
2015-12-07 14:00:00,40.7,40.8,40.69,40.79,28595.0,37.7073,37.8,37.6981,37.7907,28595.0
2015-12-07 14:10:00,40.79,40.8,40.69,40.7,33048.0,37.7907,37.8,37.6981,37.7073,33048.0
2015-12-07 14:20:00,40.71,40.77,40.7,40.76,26872.0,37.7166,37.7722,37.7073,37.7629,26872.0
2015-12-07 14:30:00,40.76,40.78,40.68,40.76,28903.0,37.7629,37.7814,37.6888,37.7629,28903.0
2015-12-07 14:40:00,40.75,40.75,40.69,40.71,26867.0,37.7536,37.7536,37.6981,37.7166,26867.0
2015-12-07 14:50:00,40.71,40.74,40.69,40.71,24511.0,37.7166,37.7444,37.6981,37.7166,24511.0
2015-12-07 15:00:00,40.72,40.73,40.63,40.63,49003.0,37.7259,37.7351,37.6425,37.6425,49003.0
2015-12-07 15:10:00,40.63,40.63,40.57,40.57,53040.0,37.6425,37.6425,37.5869,37.5869,53040.0
2015-12-07 15:20:00,40.58,40.68,40.57,40.68,48452.0,37.5961,37.6888,37.5869,37.6888,48452.0
2015-12-07 15:30:00,40.68,40.71,40.66,40.7,78628.0,37.6888,37.7166,37.6703,37.7073,78628.0
2015-12-07 15:40:00,40.7,40.75,40.7,40.74,125786.0,37.7073,37.7536,37.7073,37.7444,125786.0
2015-12-07 15:50:00,40.74,40.74,40.68,40.71,190256.0,37.7444,37.7444,37.6888,37.7166,190256.0
2015-12-08 09:30:00,40.61,40.9,40.42,40.79,136662.0,37.6239,37.8926,37.4479,37.7907,136662.0
2015-12-08 09:40:00,40.77,41.12,40.71,41.11,134520.0,37.7722,38.0964,37.7166,38.0872,134520.0
2015-12-08 09:50:00,41.1,41.13,41.02,41.04,53399.0,38.0779,38.1057,38.0038,38.0223,53399.0
2015-12-08 10:00:00,41.03,41.11,40.97,40.99,80945.0,38.0131,38.0872,37.9575,37.976,80945.0
2015-12-08 10:10:00,41.0,41.03,40.74,40.75,160337.0,37.9853,38.0131,37.7444,37.7536,160337.0
2015-12-08 10:20:00,40.75,40.76,40.64,40.65,60024.0,37.7536,37.7629,37.6517,37.661,60024.0
2015-12-08 10:30:00,40.64,40.83,40.61,40.77,52148.0,37.6517,37.8278,37.6239,37.7722,52148.0
2015-12-08 10:40:00,40.78,40.84,40.71,40.84,65150.0,37.7814,37.837,37.7166,37.837,65150.0
2015-12-08 10:50:00,40.85,40.93,40.82,40.93,42426.0,37.8463,37.9204,37.8185,37.9204,42426.0
2015-12-08 11:00:00,40.94,41.13,40.93,41.07,102727.0,37.9297,38.1057,37.9204,38.0501,102727.0
2015-12-08 11:10:00,41.07,41.07,40.94,41.06,61878.0,38.0501,38.0501,37.9297,38.0409,61878.0
2015-12-08 11:20:00,41.06,41.06,40.84,40.85,46699.0,38.0409,38.0409,37.837,37.8463,46699.0
2015-12-08 11:30:00,40.84,40.85,40.74,40.77,43497.0,37.837,37.8463,37.7444,37.7722,43497.0
2015-12-08 11:40:00,40.77,40.83,40.77,40.79,50024.0,37.7722,37.8278,37.7722,37.7907,50024.0
2015-12-08 11:50:00,40.79,40.92,40.78,40.9,39441.0,37.7907,37.9111,37.7814,37.8926,39441.0
2015-12-08 12:00:00,40.9,40.91,40.83,40.89,32302.0,37.8926,37.9019,37.8278,37.8834,32302.0
2015-12-08 12:10:00,40.89,40.91,40.83,40.85,32390.0,37.8834,37.9019,37.8278,37.8463,32390.0
2015-12-08 12:20:00,40.85,40.92,40.84,40.9,35337.0,37.8463,37.9111,37.837,37.8926,35337.0
2015-12-08 12:30:00,40.9,40.93,40.86,40.93,30495.0,37.8926,37.9204,37.8556,37.9204,30495.0
2015-12-08 12:40:00,40.93,40.97,40.91,40.91,37757.0,37.9204,37.9575,37.9019,37.9019,37757.0
2015-12-08 12:50:00,40.91,40.92,40.85,40.87,44386.0,37.9019,37.9111,37.8463,37.8648,44386.0
2015-12-08 13:00:00,40.88,40.89,40.85,40.89,45215.0,37.8741,37.8834,37.8463,37.8834,45215.0
2015-12-08 13:10:00,40.89,40.93,40.85,40.86,40644.0,37.8834,37.9204,37.8463,37.8556,40644.0
2015-12-08 13:20:00,40.85,40.91,40.82,40.89,39480.0,37.8463,37.9019,37.8185,37.8834,39480.0
2015-12-08 13:30:00,40.9,40.99,40.9,40.99,35555.0,37.8926,37.976,37.8926,37.976,35555.0
2015-12-08 13:40:00,40.98,41.0,40.93,40.95,50002.0,37.9667,37.9853,37.9204,37.9389,50002.0
2015-12-08 13:50:00,40.95,40.95,40.91,40.93,41910.0,37.9389,37.9389,37.9019,37.9204,41910.0
2015-12-08 14:00:00,40.93,41.03,40.93,41.03,74998.0,37.9204,38.0131,37.9204,38.0131,74998.0
2015-12-08 14:10:00,41.03,41.1,41.02,41.09,63737.0,38.0131,38.0779,38.0038,38.0686,63737.0
2015-12-08 14:20:00,41.09,41.1,41.04,41.08,49849.0,38.0686,38.0779,38.0223,38.0594,49849.0
2015-12-08 14:30:00,41.08,41.13,41.07,41.11,57973.0,38.0594,38.1057,38.0501,38.0872,57973.0
2015-12-08 14:40:00,41.11,41.16,41.08,41.12,63514.0,38.0872,38.1335,38.0594,38.0964,63514.0
2015-12-08 14:50:00,41.12,41.19,41.1,41.13,115561.0,38.0964,38.1613,38.0779,38.1057,115561.0
2015-12-08 15:00:00,41.13,41.18,41.12,41.18,175487.0,38.1057,38.152,38.0964,38.152,175487.0
2015-12-08 15:10:00,41.18,41.19,41.11,41.14,117151.0,38.152,38.1613,38.0872,38.115,117151.0
2015-12-08 15:20:00,41.14,41.22,41.14,41.18,129743.0,38.115,38.1891,38.115,38.152,129743.0
2015-12-08 15:30:00,41.17,41.28,41.14,41.24,175562.0,38.1428,38.2447,38.115,38.2076,175562.0
2015-12-08 15:40:00,41.24,41.28,41.19,41.27,253424.0,38.2076,38.2447,38.1613,38.2354,253424.0
2015-12-08 15:50:00,41.26,41.28,41.16,41.18,597610.0,38.2261,38.2447,38.1335,38.152,597610.0
2015-12-09 09:30:00,41.25,41.53,41.23,41.5,204894.0,38.2169,38.4763,38.1984,38.4485,204894.0
2015-12-09 09:40:00,41.5,41.63,41.47,41.6,163465.0,38.4485,38.5689,38.4207,38.5411,163465.0
2015-12-09 09:50:00,41.61,41.64,41.48,41.58,126970.0,38.5504,38.5782,38.43,38.5226,126970.0
2015-12-09 10:00:00,41.58,41.74,41.55,41.71,128826.0,38.5226,38.6709,38.4948,38.6431,128826.0
2015-12-09 10:10:00,41.71,41.8,41.65,41.7,224059.0,38.6431,38.7264,38.5875,38.6338,224059.0
2015-12-09 10:20:00,41.69,41.74,41.65,41.65,139515.0,38.6245,38.6709,38.5875,38.5875,139515.0
2015-12-09 10:30:00,41.66,41.77,41.64,41.66,119822.0,38.5967,38.6986,38.5782,38.5967,119822.0
2015-12-09 10:40:00,41.67,41.76,41.65,41.66,77196.0,38.606,38.6894,38.5875,38.5967,77196.0
2015-12-09 10:50:00,41.66,41.68,41.55,41.6,40100.0,38.5967,38.6153,38.4948,38.5411,40100.0
2015-12-09 11:00:00,41.59,41.69,41.59,41.65,74561.0,38.5319,38.6245,38.5319,38.5875,74561.0
2015-12-09 11:10:00,41.65,41.66,41.53,41.56,84208.0,38.5875,38.5967,38.4763,38.5041,84208.0
2015-12-09 11:20:00,41.55,41.56,41.49,41.51,50787.0,38.4948,38.5041,38.4392,38.4578,50787.0
2015-12-09 11:30:00,41.52,41.57,41.51,41.52,149687.0,38.467,38.5134,38.4578,38.467,149687.0
2015-12-09 11:40:00,41.52,41.54,41.27,41.3,157407.0,38.467,38.4856,38.2354,38.2632,157407.0
2015-12-09 11:50:00,41.3,41.36,41.28,41.33,60217.0,38.2632,38.3188,38.2447,38.291,60217.0
2015-12-09 12:00:00,41.33,41.37,41.27,41.33,78731.0,38.291,38.3281,38.2354,38.291,78731.0
2015-12-09 12:10:00,41.33,41.33,41.17,41.2,62971.0,38.291,38.291,38.1428,38.1706,62971.0
2015-12-09 12:20:00,41.19,41.2,41.11,41.14,129939.0,38.1613,38.1706,38.0872,38.115,129939.0
2015-12-09 12:30:00,41.13,41.14,41.04,41.12,122703.0,38.1057,38.115,38.0223,38.0964,122703.0
2015-12-09 12:40:00,41.11,41.12,40.91,41.05,71641.0,38.0872,38.0964,37.9019,38.0316,71641.0
2015-12-09 12:50:00,41.05,41.08,40.98,41.02,73918.0,38.0316,38.0594,37.9667,38.0038,73918.0
2015-12-09 13:00:00,41.02,41.16,40.97,41.11,96107.0,38.0038,38.1335,37.9575,38.0872,96107.0
2015-12-09 13:10:00,41.11,41.24,41.09,41.13,52945.0,38.0872,38.2076,38.0686,38.1057,52945.0
2015-12-09 13:20:00,41.13,41.13,40.98,41.01,43881.0,38.1057,38.1057,37.9667,37.9945,43881.0
2015-12-09 13:30:00,41.01,41.03,40.94,41.03,38815.0,37.9945,38.0131,37.9297,38.0131,38815.0
2015-12-09 13:40:00,41.02,41.05,40.97,41.04,58937.0,38.0038,38.0316,37.9575,38.0223,58937.0
2015-12-09 13:50:00,41.03,41.17,41.03,41.06,36770.0,38.0131,38.1428,38.0131,38.0409,36770.0
2015-12-09 14:00:00,41.05,41.09,41.03,41.05,38753.0,38.0316,38.0686,38.0131,38.0316,38753.0
2015-12-09 14:10:00,41.06,41.12,41.01,41.02,60835.0,38.0409,38.0964,37.9945,38.0038,60835.0
2015-12-09 14:20:00,41.02,41.04,40.96,40.99,34839.0,38.0038,38.0223,37.9482,37.976,34839.0
2015-12-09 14:30:00,40.99,41.05,40.94,41.05,39089.0,37.976,38.0316,37.9297,38.0316,39089.0
2015-12-09 14:40:00,41.06,41.06,40.94,40.96,34878.0,38.0409,38.0409,37.9297,37.9482,34878.0
2015-12-09 14:50:00,40.96,41.02,40.93,40.98,41812.0,37.9482,38.0038,37.9204,37.9667,41812.0
2015-12-09 15:00:00,40.97,41.02,40.94,41.01,71253.0,37.9575,38.0038,37.9297,37.9945,71253.0
2015-12-09 15:10:00,41.01,41.01,40.93,40.95,74464.0,37.9945,37.9945,37.9204,37.9389,74464.0
2015-12-09 15:20:00,40.95,41.07,40.94,40.99,74070.0,37.9389,38.0501,37.9297,37.976,74070.0
2015-12-09 15:30:00,40.99,41.11,40.99,41.05,110662.0,37.976,38.0872,37.976,38.0316,110662.0
2015-12-09 15:40:00,41.06,41.06,40.98,41.0,175437.0,38.0409,38.0409,37.9667,37.9853,175437.0
2015-12-09 15:50:00,41.0,41.02,40.94,40.98,222700.0,37.9853,38.0038,37.9297,37.9667,222700.0
2015-12-10 09:30:00,40.96,41.15,40.88,41.01,47905.0,37.9482,38.1242,37.8741,37.9945,47905.0
2015-12-10 09:40:00,41.03,41.06,40.78,40.78,54911.0,38.0131,38.0409,37.7814,37.7814,54911.0
2015-12-10 09:50:00,40.79,40.89,40.72,40.76,31805.0,37.7907,37.8834,37.7259,37.7629,31805.0
2015-12-10 10:00:00,40.76,40.85,40.76,40.76,35700.0,37.7629,37.8463,37.7629,37.7629,35700.0
2015-12-10 10:10:00,40.76,40.78,40.65,40.71,52570.0,37.7629,37.7814,37.661,37.7166,52570.0
2015-12-10 10:20:00,40.72,40.97,40.71,40.94,76112.0,37.7259,37.9575,37.7166,37.9297,76112.0
2015-12-10 10:30:00,40.94,41.12,40.93,41.12,43103.0,37.9297,38.0964,37.9204,38.0964,43103.0
2015-12-10 10:40:00,41.12,41.17,41.09,41.16,43956.0,38.0964,38.1428,38.0686,38.1335,43956.0
2015-12-10 10:50:00,41.16,41.2,41.14,41.15,62785.0,38.1335,38.1706,38.115,38.1242,62785.0
2015-12-10 11:00:00,41.15,41.16,41.08,41.09,42631.0,38.1242,38.1335,38.0594,38.0686,42631.0
2015-12-10 11:10:00,41.09,41.19,41.07,41.17,50906.0,38.0686,38.1613,38.0501,38.1428,50906.0
2015-12-10 11:20:00,41.18,41.19,41.11,41.15,43434.0,38.152,38.1613,38.0872,38.1242,43434.0
2015-12-10 11:30:00,41.14,41.16,41.09,41.13,50604.0,38.115,38.1335,38.0686,38.1057,50604.0
2015-12-10 11:40:00,41.14,41.17,41.1,41.16,30356.0,38.115,38.1428,38.0779,38.1335,30356.0
2015-12-10 11:50:00,41.17,41.2,41.13,41.2,47326.0,38.1428,38.1706,38.1057,38.1706,47326.0
2015-12-10 12:00:00,41.2,41.33,41.2,41.29,49962.0,38.1706,38.291,38.1706,38.2539,49962.0
2015-12-10 12:10:00,41.29,41.29,41.23,41.26,43802.0,38.2539,38.2539,38.1984,38.2261,43802.0
2015-12-10 12:20:00,41.26,41.36,41.26,41.34,44468.0,38.2261,38.3188,38.2261,38.3003,44468.0
2015-12-10 12:30:00,41.34,41.35,41.19,41.21,53395.0,38.3003,38.3095,38.1613,38.1798,53395.0
2015-12-10 12:40:00,41.2,41.24,41.19,41.23,66734.0,38.1706,38.2076,38.1613,38.1984,66734.0
2015-12-10 12:50:00,41.23,41.44,41.21,41.39,85202.0,38.1984,38.3929,38.1798,38.3466,85202.0
2015-12-10 13:00:00,41.39,41.41,41.22,41.26,93392.0,38.3466,38.3651,38.1891,38.2261,93392.0
2015-12-10 13:10:00,41.27,41.29,41.17,41.22,67312.0,38.2354,38.2539,38.1428,38.1891,67312.0
2015-12-10 13:20:00,41.21,41.4,41.21,41.3,73460.0,38.1798,38.3559,38.1798,38.2632,73460.0
2015-12-10 13:30:00,41.28,41.45,41.28,41.44,63856.0,38.2447,38.4022,38.2447,38.3929,63856.0
2015-12-10 13:40:00,41.42,41.44,41.35,41.43,82026.0,38.3744,38.3929,38.3095,38.3836,82026.0
2015-12-10 13:50:00,41.42,41.45,41.39,41.4,59976.0,38.3744,38.4022,38.3466,38.3559,59976.0
2015-12-10 14:00:00,41.4,41.43,41.38,41.4,84001.0,38.3559,38.3836,38.3373,38.3559,84001.0
2015-12-10 14:10:00,41.4,41.49,41.38,41.48,63557.0,38.3559,38.4392,38.3373,38.43,63557.0
2015-12-10 14:20:00,41.47,41.6,41.45,41.59,81690.0,38.4207,38.5411,38.4022,38.5319,81690.0
2015-12-10 14:30:00,41.59,41.64,41.51,41.53,89416.0,38.5319,38.5782,38.4578,38.4763,89416.0
2015-12-10 14:40:00,41.53,41.66,41.52,41.55,84803.0,38.4763,38.5967,38.467,38.4948,84803.0
2015-12-10 14:50:00,41.55,41.57,41.47,41.5,88985.0,38.4948,38.5134,38.4207,38.4485,88985.0
2015-12-10 15:00:00,41.5,41.51,41.42,41.42,79424.0,38.4485,38.4578,38.3744,38.3744,79424.0
2015-12-10 15:10:00,41.41,41.43,41.3,41.31,111125.0,38.3651,38.3836,38.2632,38.2725,111125.0
2015-12-10 15:20:00,41.32,41.35,41.27,41.29,80992.0,38.2817,38.3095,38.2354,38.2539,80992.0
2015-12-10 15:30:00,41.29,41.3,41.26,41.28,102225.0,38.2539,38.2632,38.2261,38.2447,102225.0
2015-12-10 15:40:00,41.27,41.31,41.18,41.22,152185.0,38.2354,38.2725,38.152,38.1891,152185.0
2015-12-10 15:50:00,41.23,41.27,41.15,41.25,309026.0,38.1984,38.2354,38.1242,38.2169,309026.0
2015-12-11 09:30:00,40.75,40.75,40.52,40.61,137401.0,37.7536,37.7536,37.5406,37.6239,137401.0
2015-12-11 09:40:00,40.61,40.62,40.35,40.41,131778.0,37.6239,37.6332,37.3831,37.4386,131778.0
2015-12-11 09:50:00,40.4,40.57,40.39,40.55,38159.0,37.4294,37.5869,37.4201,37.5684,38159.0
2015-12-11 10:00:00,40.55,40.67,40.43,40.57,31403.0,37.5684,37.6795,37.4572,37.5869,31403.0
2015-12-11 10:10:00,40.58,40.75,40.58,40.68,28803.0,37.5961,37.7536,37.5961,37.6888,28803.0
2015-12-11 10:20:00,40.68,40.68,40.51,40.51,76953.0,37.6888,37.6888,37.5313,37.5313,76953.0
2015-12-11 10:30:00,40.52,40.55,40.38,40.41,111440.0,37.5406,37.5684,37.4109,37.4386,111440.0
2015-12-11 10:40:00,40.42,40.45,40.38,40.44,56960.0,37.4479,37.4757,37.4109,37.4664,56960.0
2015-12-11 10:50:00,40.44,40.45,40.34,40.36,41799.0,37.4664,37.4757,37.3738,37.3923,41799.0
2015-12-11 11:00:00,40.36,40.43,40.34,40.38,94150.0,37.3923,37.4572,37.3738,37.4109,94150.0
2015-12-11 11:10:00,40.38,40.41,40.33,40.39,94833.0,37.4109,37.4386,37.3645,37.4201,94833.0
2015-12-11 11:20:00,40.38,40.38,40.29,40.34,83903.0,37.4109,37.4109,37.3275,37.3738,83903.0
2015-12-11 11:30:00,40.34,40.35,40.25,40.32,64498.0,37.3738,37.3831,37.2904,37.3553,64498.0
2015-12-11 11:40:00,40.33,40.52,40.33,40.48,51632.0,37.3645,37.5406,37.3645,37.5035,51632.0
2015-12-11 11:50:00,40.48,40.5,40.43,40.45,86937.0,37.5035,37.522,37.4572,37.4757,86937.0
2015-12-11 12:00:00,40.45,40.45,40.27,40.28,43435.0,37.4757,37.4757,37.3089,37.3182,43435.0
2015-12-11 12:10:00,40.27,40.31,40.23,40.25,24850.0,37.3089,37.346,37.2719,37.2904,24850.0
2015-12-11 12:20:00,40.25,40.27,40.17,40.22,34938.0,37.2904,37.3089,37.2163,37.2626,34938.0
2015-12-11 12:30:00,40.22,40.23,40.12,40.12,47351.0,37.2626,37.2719,37.17,37.17,47351.0
2015-12-11 12:40:00,40.13,40.22,40.09,40.19,39320.0,37.1792,37.2626,37.1422,37.2348,39320.0
2015-12-11 12:50:00,40.18,40.21,40.13,40.2,23627.0,37.2256,37.2534,37.1792,37.2441,23627.0
2015-12-11 13:00:00,40.2,40.27,40.17,40.25,34891.0,37.2441,37.3089,37.2163,37.2904,34891.0
2015-12-11 13:10:00,40.25,40.34,40.24,40.31,23944.0,37.2904,37.3738,37.2811,37.346,23944.0
2015-12-11 13:20:00,40.3,40.33,40.21,40.23,30155.0,37.3367,37.3645,37.2534,37.2719,30155.0
2015-12-11 13:30:00,40.21,40.24,40.17,40.22,35900.0,37.2534,37.2811,37.2163,37.2626,35900.0
2015-12-11 13:40:00,40.22,40.23,40.15,40.16,65762.0,37.2626,37.2719,37.1978,37.207,65762.0
2015-12-11 13:50:00,40.16,40.21,40.13,40.15,39174.0,37.207,37.2534,37.1792,37.1978,39174.0
2015-12-11 14:00:00,40.15,40.22,40.14,40.19,42958.0,37.1978,37.2626,37.1885,37.2348,42958.0
2015-12-11 14:10:00,40.2,40.38,40.19,40.38,39997.0,37.2441,37.4109,37.2348,37.4109,39997.0
2015-12-11 14:20:00,40.38,40.39,40.23,40.25,19921.0,37.4109,37.4201,37.2719,37.2904,19921.0
2015-12-11 14:30:00,40.25,40.36,40.25,40.34,28207.0,37.2904,37.3923,37.2904,37.3738,28207.0
2015-12-11 14:40:00,40.33,40.37,40.28,40.29,31637.0,37.3645,37.4016,37.3182,37.3275,31637.0
2015-12-11 14:50:00,40.28,40.34,40.26,40.29,29492.0,37.3182,37.3738,37.2997,37.3275,29492.0
2015-12-11 15:00:00,40.29,40.32,40.18,40.19,39997.0,37.3275,37.3553,37.2256,37.2348,39997.0
2015-12-11 15:10:00,40.19,40.24,40.11,40.12,36554.0,37.2348,37.2811,37.1607,37.17,36554.0
2015-12-11 15:20:00,40.12,40.18,40.05,40.17,66815.0,37.17,37.2256,37.1051,37.2163,66815.0
2015-12-11 15:30:00,40.16,40.22,40.12,40.15,97547.0,37.207,37.2626,37.17,37.1978,97547.0
2015-12-11 15:40:00,40.15,40.17,40.08,40.16,103397.0,37.1978,37.2163,37.1329,37.207,103397.0
2015-12-11 15:50:00,40.16,40.21,40.12,40.18,180295.0,37.207,37.2534,37.17,37.2256,180295.0
2015-12-14 09:30:00,40.22,40.54,40.12,40.31,115182.0,37.2626,37.5591,37.17,37.346,115182.0
2015-12-14 09:40:00,40.32,40.41,40.17,40.39,57849.0,37.3553,37.4386,37.2163,37.4201,57849.0
2015-12-14 09:50:00,40.4,40.41,40.23,40.27,31724.0,37.4294,37.4386,37.2719,37.3089,31724.0
2015-12-14 10:00:00,40.27,40.44,40.19,40.38,42945.0,37.3089,37.4664,37.2348,37.4109,42945.0
2015-12-14 10:10:00,40.4,40.53,40.11,40.22,100180.0,37.4294,37.5498,37.1607,37.2626,100180.0
2015-12-14 10:20:00,40.22,40.26,40.08,40.1,40989.0,37.2626,37.2997,37.1329,37.1514,40989.0
2015-12-14 10:30:00,40.1,40.18,40.05,40.18,52490.0,37.1514,37.2256,37.1051,37.2256,52490.0
2015-12-14 10:40:00,40.18,40.22,40.09,40.09,29336.0,37.2256,37.2626,37.1422,37.1422,29336.0
2015-12-14 10:50:00,40.09,40.2,40.08,40.16,26961.0,37.1422,37.2441,37.1329,37.207,26961.0
2015-12-14 11:00:00,40.16,40.17,40.02,40.06,25559.0,37.207,37.2163,37.0773,37.1144,25559.0
2015-12-14 11:10:00,40.06,40.09,39.96,40.0,49418.0,37.1144,37.1422,37.0217,37.0588,49418.0
2015-12-14 11:20:00,40.0,40.07,39.99,40.04,27071.0,37.0588,37.1236,37.0495,37.0959,27071.0
2015-12-14 11:30:00,40.04,40.04,39.91,39.96,32225.0,37.0959,37.0959,36.9754,37.0217,32225.0
2015-12-14 11:40:00,39.96,40.01,39.9,39.95,20102.0,37.0217,37.0681,36.9661,37.0125,20102.0
2015-12-14 11:50:00,39.96,40.15,39.95,40.15,23694.0,37.0217,37.1978,37.0125,37.1978,23694.0
2015-12-14 12:00:00,40.16,40.23,40.06,40.22,24137.0,37.207,37.2719,37.1144,37.2626,24137.0
2015-12-14 12:10:00,40.23,40.3,40.19,40.3,26293.0,37.2719,37.3367,37.2348,37.3367,26293.0
2015-12-14 12:20:00,40.31,40.38,40.24,40.37,19537.0,37.346,37.4109,37.2811,37.4016,19537.0
2015-12-14 12:30:00,40.4,40.42,40.34,40.34,19778.0,37.4294,37.4479,37.3738,37.3738,19778.0
2015-12-14 12:40:00,40.34,40.34,40.22,40.22,18274.0,37.3738,37.3738,37.2626,37.2626,18274.0
2015-12-14 12:50:00,40.21,40.36,40.21,40.33,47533.0,37.2534,37.3923,37.2534,37.3645,47533.0
2015-12-14 13:00:00,40.34,40.39,40.32,40.35,19721.0,37.3738,37.4201,37.3553,37.3831,19721.0
2015-12-14 13:10:00,40.35,40.35,40.27,40.3,20294.0,37.3831,37.3831,37.3089,37.3367,20294.0
2015-12-14 13:20:00,40.29,40.3,40.15,40.18,46412.0,37.3275,37.3367,37.1978,37.2256,46412.0
2015-12-14 13:30:00,40.18,40.2,40.1,40.1,40621.0,37.2256,37.2441,37.1514,37.1514,40621.0
2015-12-14 13:40:00,40.1,40.13,40.03,40.12,26286.0,37.1514,37.1792,37.0866,37.17,26286.0
2015-12-14 13:50:00,40.12,40.15,40.07,40.08,42389.0,37.17,37.1978,37.1236,37.1329,42389.0
2015-12-14 14:00:00,40.09,40.1,39.95,40.02,68485.0,37.1422,37.1514,37.0125,37.0773,68485.0
2015-12-14 14:10:00,40.03,40.09,40.0,40.09,75763.0,37.0866,37.1422,37.0588,37.1422,75763.0
2015-12-14 14:20:00,40.08,40.09,39.99,40.02,36043.0,37.1329,37.1422,37.0495,37.0773,36043.0
2015-12-14 14:30:00,40.02,40.07,39.98,40.07,31170.0,37.0773,37.1236,37.0403,37.1236,31170.0
2015-12-14 14:40:00,40.07,40.14,40.04,40.14,30509.0,37.1236,37.1885,37.0959,37.1885,30509.0
2015-12-14 14:50:00,40.14,40.24,40.12,40.18,25779.0,37.1885,37.2811,37.17,37.2256,25779.0
2015-12-14 15:00:00,40.16,40.16,40.04,40.04,43545.0,37.207,37.207,37.0959,37.0959,43545.0
2015-12-14 15:10:00,40.04,40.09,39.99,40.07,41877.0,37.0959,37.1422,37.0495,37.1236,41877.0
2015-12-14 15:20:00,40.08,40.14,40.07,40.14,49886.0,37.1329,37.1885,37.1236,37.1885,49886.0
2015-12-14 15:30:00,40.13,40.2,40.08,40.15,57737.0,37.1792,37.2441,37.1329,37.1978,57737.0
2015-12-14 15:40:00,40.15,40.23,40.06,40.22,105868.0,37.1978,37.2719,37.1144,37.2626,105868.0
2015-12-14 15:50:00,40.21,40.31,40.18,40.27,266977.0,37.2534,37.346,37.2256,37.3089,266977.0
2015-12-15 09:30:00,40.75,40.88,40.61,40.84,158370.0,37.7536,37.8741,37.6239,37.837,158370.0
2015-12-15 09:40:00,40.86,40.99,40.85,40.98,47850.0,37.8556,37.976,37.8463,37.9667,47850.0
2015-12-15 09:50:00,40.99,41.02,40.95,40.97,30547.0,37.976,38.0038,37.9389,37.9575,30547.0
2015-12-15 10:00:00,40.97,41.03,40.95,40.96,24596.0,37.9575,38.0131,37.9389,37.9482,24596.0
2015-12-15 10:10:00,40.96,40.98,40.83,40.85,26366.0,37.9482,37.9667,37.8278,37.8463,26366.0
2015-12-15 10:20:00,40.83,40.87,40.78,40.82,28134.0,37.8278,37.8648,37.7814,37.8185,28134.0
2015-12-15 10:30:00,40.82,40.83,40.71,40.71,28985.0,37.8185,37.8278,37.7166,37.7166,28985.0
2015-12-15 10:40:00,40.72,40.79,40.7,40.77,40223.0,37.7259,37.7907,37.7073,37.7722,40223.0
2015-12-15 10:50:00,40.77,40.78,40.73,40.75,20655.0,37.7722,37.7814,37.7351,37.7536,20655.0
2015-12-15 11:00:00,40.75,40.77,40.71,40.73,25337.0,37.7536,37.7722,37.7166,37.7351,25337.0
2015-12-15 11:10:00,40.74,40.74,40.64,40.65,111516.0,37.7444,37.7444,37.6517,37.661,111516.0
2015-12-15 11:20:00,40.65,40.69,40.58,40.67,47244.0,37.661,37.6981,37.5961,37.6795,47244.0
2015-12-15 11:30:00,40.67,40.72,40.61,40.63,21013.0,37.6795,37.7259,37.6239,37.6425,21013.0
2015-12-15 11:40:00,40.62,40.65,40.56,40.58,44043.0,37.6332,37.661,37.5776,37.5961,44043.0
2015-12-15 11:50:00,40.58,40.67,40.58,40.67,24516.0,37.5961,37.6795,37.5961,37.6795,24516.0
2015-12-15 12:00:00,40.67,40.88,40.65,40.87,38262.0,37.6795,37.8741,37.661,37.8648,38262.0
2015-12-15 12:10:00,40.85,40.89,40.84,40.86,30770.0,37.8463,37.8834,37.837,37.8556,30770.0
2015-12-15 12:20:00,40.85,40.93,40.85,40.92,27451.0,37.8463,37.9204,37.8463,37.9111,27451.0
2015-12-15 12:30:00,40.91,41.07,40.91,41.05,35394.0,37.9019,38.0501,37.9019,38.0316,35394.0
2015-12-15 12:40:00,41.04,41.05,40.98,41.03,24536.0,38.0223,38.0316,37.9667,38.0131,24536.0
2015-12-15 12:50:00,41.02,41.03,40.99,41.02,22976.0,38.0038,38.0131,37.976,38.0038,22976.0
2015-12-15 13:00:00,41.02,41.04,40.94,40.97,24413.0,38.0038,38.0223,37.9297,37.9575,24413.0
2015-12-15 13:10:00,40.96,40.99,40.9,40.97,27529.0,37.9482,37.976,37.8926,37.9575,27529.0
2015-12-15 13:20:00,40.96,41.01,40.94,40.95,25351.0,37.9482,37.9945,37.9297,37.9389,25351.0
2015-12-15 13:30:00,40.95,40.98,40.9,40.98,28494.0,37.9389,37.9667,37.8926,37.9667,28494.0
2015-12-15 13:40:00,40.98,40.99,40.93,40.97,17143.0,37.9667,37.976,37.9204,37.9575,17143.0
2015-12-15 13:50:00,40.97,41.03,40.97,41.01,18959.0,37.9575,38.0131,37.9575,37.9945,18959.0
2015-12-15 14:00:00,41.01,41.04,40.97,41.0,16480.0,37.9945,38.0223,37.9575,37.9853,16480.0
2015-12-15 14:10:00,41.01,41.07,40.99,41.06,25064.0,37.9945,38.0501,37.976,38.0409,25064.0
2015-12-15 14:20:00,41.06,41.1,41.04,41.09,23930.0,38.0409,38.0779,38.0223,38.0686,23930.0
2015-12-15 14:30:00,41.09,41.1,41.06,41.06,48395.0,38.0686,38.0779,38.0409,38.0409,48395.0
2015-12-15 14:40:00,41.06,41.07,40.99,40.99,26093.0,38.0409,38.0501,37.976,37.976,26093.0
2015-12-15 14:50:00,41.0,41.07,40.99,41.06,40892.0,37.9853,38.0501,37.976,38.0409,40892.0
2015-12-15 15:00:00,41.06,41.06,40.97,40.98,30383.0,38.0409,38.0409,37.9575,37.9667,30383.0
2015-12-15 15:10:00,40.98,40.99,40.87,40.95,46117.0,37.9667,37.976,37.8648,37.9389,46117.0
2015-12-15 15:20:00,40.94,40.95,40.83,40.83,57113.0,37.9297,37.9389,37.8278,37.8278,57113.0
2015-12-15 15:30:00,40.82,40.82,40.73,40.79,96006.0,37.8185,37.8185,37.7351,37.7907,96006.0
2015-12-15 15:40:00,40.79,40.87,40.75,40.84,144430.0,37.7907,37.8648,37.7536,37.837,144430.0
2015-12-15 15:50:00,40.83,40.85,40.78,40.81,178212.0,37.8278,37.8463,37.7814,37.8092,178212.0
2015-12-16 09:30:00,41.01,41.41,40.97,41.36,79659.0,37.9945,38.3651,37.9575,38.3188,79659.0
2015-12-16 09:40:00,41.37,41.4,41.12,41.17,67066.0,38.3281,38.3559,38.0964,38.1428,67066.0
2015-12-16 09:50:00,41.18,41.32,41.13,41.3,78404.0,38.152,38.2817,38.1057,38.2632,78404.0
2015-12-16 10:00:00,41.31,41.37,41.21,41.23,46372.0,38.2725,38.3281,38.1798,38.1984,46372.0
2015-12-16 10:10:00,41.21,41.26,41.15,41.26,37336.0,38.1798,38.2261,38.1242,38.2261,37336.0
2015-12-16 10:20:00,41.26,41.29,41.25,41.26,23450.0,38.2261,38.2539,38.2169,38.2261,23450.0
2015-12-16 10:30:00,41.25,41.28,41.01,41.02,217954.0,38.2169,38.2447,37.9945,38.0038,217954.0
2015-12-16 10:40:00,41.01,41.11,40.96,41.11,26038.0,37.9945,38.0872,37.9482,38.0872,26038.0
2015-12-16 10:50:00,41.12,41.2,41.1,41.16,22235.0,38.0964,38.1706,38.0779,38.1335,22235.0
2015-12-16 11:00:00,41.17,41.18,41.1,41.18,23479.0,38.1428,38.152,38.0779,38.152,23479.0
2015-12-16 11:10:00,41.17,41.29,41.16,41.18,57711.0,38.1428,38.2539,38.1335,38.152,57711.0
2015-12-16 11:20:00,41.2,41.24,41.18,41.24,34476.0,38.1706,38.2076,38.152,38.2076,34476.0
2015-12-16 11:30:00,41.24,41.26,41.2,41.2,43239.0,38.2076,38.2261,38.1706,38.1706,43239.0
2015-12-16 11:40:00,41.2,41.25,41.19,41.25,16663.0,38.1706,38.2169,38.1613,38.2169,16663.0
2015-12-16 11:50:00,41.25,41.28,41.24,41.25,15341.0,38.2169,38.2447,38.2076,38.2169,15341.0
2015-12-16 12:00:00,41.26,41.34,41.24,41.29,31371.0,38.2261,38.3003,38.2076,38.2539,31371.0
2015-12-16 12:10:00,41.28,41.3,41.23,41.23,22863.0,38.2447,38.2632,38.1984,38.1984,22863.0
2015-12-16 12:20:00,41.21,41.29,41.21,41.28,11995.0,38.1798,38.2539,38.1798,38.2447,11995.0
2015-12-16 12:30:00,41.28,41.31,41.27,41.28,37479.0,38.2447,38.2725,38.2354,38.2447,37479.0
2015-12-16 12:40:00,41.28,41.29,41.19,41.19,31664.0,38.2447,38.2539,38.1613,38.1613,31664.0
2015-12-16 12:50:00,41.19,41.19,41.03,41.07,90037.0,38.1613,38.1613,38.0131,38.0501,90037.0
2015-12-16 13:00:00,41.07,41.12,41.06,41.1,24643.0,38.0501,38.0964,38.0409,38.0779,24643.0
2015-12-16 13:10:00,41.1,41.12,41.04,41.04,25627.0,38.0779,38.0964,38.0223,38.0223,25627.0
2015-12-16 13:20:00,41.04,41.06,41.0,41.01,32883.0,38.0223,38.0409,37.9853,37.9945,32883.0
2015-12-16 13:30:00,41.01,41.02,40.91,40.92,32740.0,37.9945,38.0038,37.9019,37.9111,32740.0
2015-12-16 13:40:00,40.91,40.97,40.89,40.97,35041.0,37.9019,37.9575,37.8834,37.9575,35041.0
2015-12-16 13:50:00,40.98,41.0,40.91,40.98,52658.0,37.9667,37.9853,37.9019,37.9667,52658.0
2015-12-16 14:00:00,40.95,41.17,40.67,41.17,76089.0,37.9389,38.1428,37.6795,38.1428,76089.0
2015-12-16 14:10:00,41.13,41.14,41.01,41.02,46765.0,38.1057,38.115,37.9945,38.0038,46765.0
2015-12-16 14:20:00,41.01,41.02,40.87,40.91,36560.0,37.9945,38.0038,37.8648,37.9019,36560.0
2015-12-16 14:30:00,40.9,41.05,40.86,40.98,37187.0,37.8926,38.0316,37.8556,37.9667,37187.0
2015-12-16 14:40:00,40.96,41.04,40.93,41.01,40707.0,37.9482,38.0223,37.9204,37.9945,40707.0
2015-12-16 14:50:00,41.01,41.25,41.01,41.23,35247.0,37.9945,38.2169,37.9945,38.1984,35247.0
2015-12-16 15:00:00,41.24,41.26,41.17,41.21,59480.0,38.2076,38.2261,38.1428,38.1798,59480.0
2015-12-16 15:10:00,41.22,41.3,41.21,41.26,48007.0,38.1891,38.2632,38.1798,38.2261,48007.0
2015-12-16 15:20:00,41.27,41.42,41.27,41.41,45169.0,38.2354,38.3744,38.2354,38.3651,45169.0
2015-12-16 15:30:00,41.41,41.54,41.4,41.53,79613.0,38.3651,38.4856,38.3559,38.4763,79613.0
2015-12-16 15:40:00,41.53,41.57,41.48,41.49,112552.0,38.4763,38.5134,38.43,38.4392,112552.0
2015-12-16 15:50:00,41.5,41.52,41.4,41.44,152380.0,38.4485,38.467,38.3559,38.3929,152380.0
2015-12-17 09:30:00,41.55,41.63,41.25,41.29,71775.0,38.4948,38.5689,38.2169,38.2539,71775.0
2015-12-17 09:40:00,41.3,41.42,41.3,41.38,80422.0,38.2632,38.3744,38.2632,38.3373,80422.0
2015-12-17 09:50:00,41.38,41.5,41.34,41.46,80044.0,38.3373,38.4485,38.3003,38.4114,80044.0
2015-12-17 10:00:00,41.45,41.46,41.35,41.36,43765.0,38.4022,38.4114,38.3095,38.3188,43765.0
2015-12-17 10:10:00,41.37,41.42,41.28,41.29,58324.0,38.3281,38.3744,38.2447,38.2539,58324.0
2015-12-17 10:20:00,41.3,41.44,41.28,41.42,61126.0,38.2632,38.3929,38.2447,38.3744,61126.0
2015-12-17 10:30:00,41.42,41.5,41.41,41.47,65319.0,38.3744,38.4485,38.3651,38.4207,65319.0
2015-12-17 10:40:00,41.47,41.49,41.36,41.36,44964.0,38.4207,38.4392,38.3188,38.3188,44964.0
2015-12-17 10:50:00,41.36,41.38,41.22,41.36,33432.0,38.3188,38.3373,38.1891,38.3188,33432.0
2015-12-17 11:00:00,41.35,41.37,41.29,41.32,26377.0,38.3095,38.3281,38.2539,38.2817,26377.0
2015-12-17 11:10:00,41.32,41.33,41.19,41.19,35812.0,38.2817,38.291,38.1613,38.1613,35812.0
2015-12-17 11:20:00,41.19,41.25,41.11,41.25,47503.0,38.1613,38.2169,38.0872,38.2169,47503.0
2015-12-17 11:30:00,41.24,41.28,41.15,41.28,41675.0,38.2076,38.2447,38.1242,38.2447,41675.0
2015-12-17 11:40:00,41.27,41.39,41.24,41.38,48627.0,38.2354,38.3466,38.2076,38.3373,48627.0
2015-12-17 11:50:00,41.38,41.38,41.21,41.22,32458.0,38.3373,38.3373,38.1798,38.1891,32458.0
2015-12-17 12:00:00,41.23,41.23,41.12,41.19,23718.0,38.1984,38.1984,38.0964,38.1613,23718.0
2015-12-17 12:10:00,41.19,41.24,41.18,41.24,17416.0,38.1613,38.2076,38.152,38.2076,17416.0
2015-12-17 12:20:00,41.23,41.23,41.14,41.15,15925.0,38.1984,38.1984,38.115,38.1242,15925.0
2015-12-17 12:30:00,41.15,41.23,41.11,41.14,64097.0,38.1242,38.1984,38.0872,38.115,64097.0
2015-12-17 12:40:00,41.14,41.15,41.07,41.09,22089.0,38.115,38.1242,38.0501,38.0686,22089.0
2015-12-17 12:50:00,41.08,41.16,41.07,41.16,19765.0,38.0594,38.1335,38.0501,38.1335,19765.0
2015-12-17 13:00:00,41.16,41.21,41.13,41.19,20515.0,38.1335,38.1798,38.1057,38.1613,20515.0
2015-12-17 13:10:00,41.2,41.23,41.15,41.16,26439.0,38.1706,38.1984,38.1242,38.1335,26439.0
2015-12-17 13:20:00,41.16,41.19,41.08,41.14,22437.0,38.1335,38.1613,38.0594,38.115,22437.0
2015-12-17 13:30:00,41.14,41.16,41.11,41.15,31400.0,38.115,38.1335,38.0872,38.1242,31400.0
2015-12-17 13:40:00,41.16,41.24,41.15,41.2,28996.0,38.1335,38.2076,38.1242,38.1706,28996.0
2015-12-17 13:50:00,41.2,41.29,41.19,41.26,43421.0,38.1706,38.2539,38.1613,38.2261,43421.0
2015-12-17 14:00:00,41.26,41.27,41.19,41.19,32049.0,38.2261,38.2354,38.1613,38.1613,32049.0
2015-12-17 14:10:00,41.2,41.21,41.09,41.19,35596.0,38.1706,38.1798,38.0686,38.1613,35596.0
2015-12-17 14:20:00,41.18,41.2,41.03,41.07,48512.0,38.152,38.1706,38.0131,38.0501,48512.0
2015-12-17 14:30:00,41.06,41.13,41.06,41.07,30336.0,38.0409,38.1057,38.0409,38.0501,30336.0
2015-12-17 14:40:00,41.07,41.08,41.02,41.05,36309.0,38.0501,38.0594,38.0038,38.0316,36309.0
2015-12-17 14:50:00,41.05,41.1,41.04,41.07,39144.0,38.0316,38.0779,38.0223,38.0501,39144.0
2015-12-17 15:00:00,41.07,41.12,41.04,41.08,30225.0,38.0501,38.0964,38.0223,38.0594,30225.0
2015-12-17 15:10:00,41.08,41.09,40.99,41.0,48458.0,38.0594,38.0686,37.976,37.9853,48458.0
2015-12-17 15:20:00,41.0,41.03,40.92,41.01,56827.0,37.9853,38.0131,37.9111,37.9945,56827.0
2015-12-17 15:30:00,41.01,41.1,41.0,41.0,79426.0,37.9945,38.0779,37.9853,37.9853,79426.0
2015-12-17 15:40:00,40.99,41.01,40.92,40.93,104564.0,37.976,37.9945,37.9111,37.9204,104564.0
2015-12-17 15:50:00,40.93,40.94,40.77,40.78,246318.0,37.9204,37.9297,37.7722,37.7814,246318.0
2015-12-18 09:30:00,40.56,40.56,40.26,40.4,255523.0,37.5776,37.5776,37.2997,37.4294,255523.0
2015-12-18 09:40:00,40.4,40.42,40.19,40.27,69259.0,37.4294,37.4479,37.2348,37.3089,69259.0
2015-12-18 09:50:00,40.29,40.38,40.25,40.31,50371.0,37.3275,37.4109,37.2904,37.346,50371.0
2015-12-18 10:00:00,40.32,40.38,40.29,40.29,29755.0,37.3553,37.4109,37.3275,37.3275,29755.0
2015-12-18 10:10:00,40.29,40.38,40.2,40.34,30648.0,37.3275,37.4109,37.2441,37.3738,30648.0
2015-12-18 10:20:00,40.34,40.46,40.33,40.37,45595.0,37.3738,37.485,37.3645,37.4016,45595.0
2015-12-18 10:30:00,40.38,40.44,40.31,40.37,29006.0,37.4109,37.4664,37.346,37.4016,29006.0
2015-12-18 10:40:00,40.36,40.45,40.29,40.41,34478.0,37.3923,37.4757,37.3275,37.4386,34478.0
2015-12-18 10:50:00,40.42,40.58,40.42,40.57,17532.0,37.4479,37.5961,37.4479,37.5869,17532.0
2015-12-18 11:00:00,40.57,40.66,40.55,40.65,22497.0,37.5869,37.6703,37.5684,37.661,22497.0
2015-12-18 11:10:00,40.65,40.71,40.6,40.62,41436.0,37.661,37.7166,37.6147,37.6332,41436.0
2015-12-18 11:20:00,40.64,40.68,40.58,40.65,19201.0,37.6517,37.6888,37.5961,37.661,19201.0
2015-12-18 11:30:00,40.66,40.66,40.6,40.66,16706.0,37.6703,37.6703,37.6147,37.6703,16706.0
2015-12-18 11:40:00,40.67,40.68,40.6,40.62,41391.0,37.6795,37.6888,37.6147,37.6332,41391.0
2015-12-18 11:50:00,40.62,40.64,40.58,40.59,20678.0,37.6332,37.6517,37.5961,37.6054,20678.0
2015-12-18 12:00:00,40.59,40.62,40.55,40.59,21049.0,37.6054,37.6332,37.5684,37.6054,21049.0
2015-12-18 12:10:00,40.59,40.66,40.47,40.48,51209.0,37.6054,37.6703,37.4942,37.5035,51209.0
2015-12-18 12:20:00,40.49,40.51,40.46,40.51,8603.0,37.5128,37.5313,37.485,37.5313,8603.0
2015-12-18 12:30:00,40.5,40.5,40.41,40.41,12097.0,37.522,37.522,37.4386,37.4386,12097.0
2015-12-18 12:40:00,40.43,40.53,40.43,40.5,13763.0,37.4572,37.5498,37.4572,37.522,13763.0
2015-12-18 12:50:00,40.49,40.5,40.37,40.39,32829.0,37.5128,37.522,37.4016,37.4201,32829.0
2015-12-18 13:00:00,40.4,40.53,40.37,40.52,22793.0,37.4294,37.5498,37.4016,37.5406,22793.0
2015-12-18 13:10:00,40.51,40.55,40.49,40.54,30331.0,37.5313,37.5684,37.5128,37.5591,30331.0
2015-12-18 13:20:00,40.53,40.54,40.47,40.49,17346.0,37.5498,37.5591,37.4942,37.5128,17346.0
2015-12-18 13:30:00,40.48,40.51,40.4,40.4,20532.0,37.5035,37.5313,37.4294,37.4294,20532.0
2015-12-18 13:40:00,40.4,40.48,40.39,40.4,17700.0,37.4294,37.5035,37.4201,37.4294,17700.0
2015-12-18 13:50:00,40.4,40.51,40.4,40.49,26408.0,37.4294,37.5313,37.4294,37.5128,26408.0
2015-12-18 14:00:00,40.48,40.58,40.48,40.57,23066.0,37.5035,37.5961,37.5035,37.5869,23066.0
2015-12-18 14:10:00,40.57,40.58,40.48,40.5,29872.0,37.5869,37.5961,37.5035,37.522,29872.0
2015-12-18 14:20:00,40.5,40.62,40.5,40.6,28554.0,37.522,37.6332,37.522,37.6147,28554.0
2015-12-18 14:30:00,40.6,40.63,40.56,40.57,17935.0,37.6147,37.6425,37.5776,37.5869,17935.0
2015-12-18 14:40:00,40.57,40.57,40.47,40.48,28008.0,37.5869,37.5869,37.4942,37.5035,28008.0
2015-12-18 14:50:00,40.48,40.55,40.47,40.51,28349.0,37.5035,37.5684,37.4942,37.5313,28349.0
2015-12-18 15:00:00,40.51,40.55,40.49,40.55,28363.0,37.5313,37.5684,37.5128,37.5684,28363.0
2015-12-18 15:10:00,40.55,40.58,40.34,40.39,73601.0,37.5684,37.5961,37.3738,37.4201,73601.0
2015-12-18 15:20:00,40.39,40.43,40.34,40.36,60477.0,37.4201,37.4572,37.3738,37.3923,60477.0
2015-12-18 15:30:00,40.37,40.42,40.34,40.35,102686.0,37.4016,37.4479,37.3738,37.3831,102686.0
2015-12-18 15:40:00,40.34,40.38,40.24,40.24,197482.0,37.3738,37.4109,37.2811,37.2811,197482.0
2015-12-18 15:50:00,40.24,40.29,40.08,40.1,399706.0,37.2811,37.3275,37.1329,37.1514,399706.0
2015-12-21 09:30:00,40.51,40.85,40.51,40.77,60938.0,37.5313,37.8463,37.5313,37.7722,60938.0
2015-12-21 09:40:00,40.73,40.9,40.7,40.88,49666.0,37.7351,37.8926,37.7073,37.8741,49666.0
2015-12-21 09:50:00,40.87,40.91,40.67,40.73,35363.0,37.8648,37.9019,37.6795,37.7351,35363.0
2015-12-21 10:00:00,40.73,40.99,40.72,40.98,66761.0,37.7351,37.976,37.7259,37.9667,66761.0
2015-12-21 10:10:00,40.97,40.98,40.91,40.97,26284.0,37.9575,37.9667,37.9019,37.9575,26284.0
2015-12-21 10:20:00,40.97,40.98,40.87,40.9,52176.0,37.9575,37.9667,37.8648,37.8926,52176.0
2015-12-21 10:30:00,40.9,41.08,40.9,41.04,101969.0,37.8926,38.0594,37.8926,38.0223,101969.0
2015-12-21 10:40:00,41.04,41.12,40.98,41.03,72572.0,38.0223,38.0964,37.9667,38.0131,72572.0
2015-12-21 10:50:00,41.04,41.11,41.01,41.06,24219.0,38.0223,38.0872,37.9945,38.0409,24219.0
2015-12-21 11:00:00,41.05,41.09,40.98,41.0,18615.0,38.0316,38.0686,37.9667,37.9853,18615.0
2015-12-21 11:10:00,41.0,41.0,40.89,40.91,17714.0,37.9853,37.9853,37.8834,37.9019,17714.0
2015-12-21 11:20:00,40.91,40.99,40.86,40.9,21913.0,37.9019,37.976,37.8556,37.8926,21913.0
2015-12-21 11:30:00,40.88,40.88,40.75,40.77,27551.0,37.8741,37.8741,37.7536,37.7722,27551.0
2015-12-21 11:40:00,40.76,40.81,40.72,40.73,28194.0,37.7629,37.8092,37.7259,37.7351,28194.0
2015-12-21 11:50:00,40.73,40.77,40.7,40.73,49962.0,37.7351,37.7722,37.7073,37.7351,49962.0
2015-12-21 12:00:00,40.74,40.87,40.74,40.84,32461.0,37.7444,37.8648,37.7444,37.837,32461.0
2015-12-21 12:10:00,40.85,40.86,40.77,40.81,19309.0,37.8463,37.8556,37.7722,37.8092,19309.0
2015-12-21 12:20:00,40.8,40.91,40.8,40.85,22804.0,37.8,37.9019,37.8,37.8463,22804.0
2015-12-21 12:30:00,40.84,40.87,40.82,40.83,44089.0,37.837,37.8648,37.8185,37.8278,44089.0
2015-12-21 12:40:00,40.84,40.87,40.82,40.82,17434.0,37.837,37.8648,37.8185,37.8185,17434.0
2015-12-21 12:50:00,40.83,40.91,40.83,40.9,13619.0,37.8278,37.9019,37.8278,37.8926,13619.0
2015-12-21 13:00:00,40.89,40.96,40.87,40.87,19575.0,37.8834,37.9482,37.8648,37.8648,19575.0
2015-12-21 13:10:00,40.87,40.93,40.87,40.89,13908.0,37.8648,37.9204,37.8648,37.8834,13908.0
2015-12-21 13:20:00,40.88,40.91,40.85,40.87,18111.0,37.8741,37.9019,37.8463,37.8648,18111.0
2015-12-21 13:30:00,40.87,40.92,40.87,40.9,23281.0,37.8648,37.9111,37.8648,37.8926,23281.0
2015-12-21 13:40:00,40.89,40.9,40.85,40.87,25153.0,37.8834,37.8926,37.8463,37.8648,25153.0
2015-12-21 13:50:00,40.86,40.89,40.81,40.82,20506.0,37.8556,37.8834,37.8092,37.8185,20506.0
2015-12-21 14:00:00,40.82,40.85,40.78,40.8,19726.0,37.8185,37.8463,37.7814,37.8,19726.0
2015-12-21 14:10:00,40.8,40.83,40.77,40.79,16465.0,37.8,37.8278,37.7722,37.7907,16465.0
2015-12-21 14:20:00,40.79,40.79,40.7,40.71,18022.0,37.7907,37.7907,37.7073,37.7166,18022.0
2015-12-21 14:30:00,40.71,40.76,40.69,40.76,17614.0,37.7166,37.7629,37.6981,37.7629,17614.0
2015-12-21 14:40:00,40.75,40.78,40.72,40.76,24062.0,37.7536,37.7814,37.7259,37.7629,24062.0
2015-12-21 14:50:00,40.76,40.78,40.72,40.74,15362.0,37.7629,37.7814,37.7259,37.7444,15362.0
2015-12-21 15:00:00,40.73,40.74,40.65,40.65,26428.0,37.7351,37.7444,37.661,37.661,26428.0
2015-12-21 15:10:00,40.65,40.68,40.6,40.62,40384.0,37.661,37.6888,37.6147,37.6332,40384.0
2015-12-21 15:20:00,40.61,40.65,40.6,40.64,43994.0,37.6239,37.661,37.6147,37.6517,43994.0
2015-12-21 15:30:00,40.64,40.71,40.62,40.69,43920.0,37.6517,37.7166,37.6332,37.6981,43920.0
2015-12-21 15:40:00,40.68,40.79,40.68,40.76,72685.0,37.6888,37.7907,37.6888,37.7629,72685.0
2015-12-21 15:50:00,40.76,40.85,40.73,40.83,152039.0,37.7629,37.8463,37.7351,37.8278,152039.0
2015-12-22 09:30:00,41.01,41.25,40.87,40.9,30672.0,37.9945,38.2169,37.8648,37.8926,30672.0
2015-12-22 09:40:00,40.9,41.13,40.9,41.0,81896.0,37.8926,38.1057,37.8926,37.9853,81896.0
2015-12-22 09:50:00,40.99,40.99,40.86,40.89,29708.0,37.976,37.976,37.8556,37.8834,29708.0
2015-12-22 10:00:00,40.89,40.93,40.84,40.93,32463.0,37.8834,37.9204,37.837,37.9204,32463.0
2015-12-22 10:10:00,40.94,40.97,40.83,40.87,33288.0,37.9297,37.9575,37.8278,37.8648,33288.0
2015-12-22 10:20:00,40.89,41.06,40.87,41.02,109214.0,37.8834,38.0409,37.8648,38.0038,109214.0
2015-12-22 10:30:00,41.02,41.04,40.95,41.04,19415.0,38.0038,38.0223,37.9389,38.0223,19415.0
2015-12-22 10:40:00,41.05,41.06,40.99,40.99,12821.0,38.0316,38.0409,37.976,37.976,12821.0
2015-12-22 10:50:00,40.99,40.99,40.88,40.89,35338.0,37.976,37.976,37.8741,37.8834,35338.0
2015-12-22 11:00:00,40.88,40.91,40.84,40.87,16711.0,37.8741,37.9019,37.837,37.8648,16711.0
2015-12-22 11:10:00,40.86,40.86,40.76,40.77,20733.0,37.8556,37.8556,37.7629,37.7722,20733.0
2015-12-22 11:20:00,40.76,40.79,40.71,40.78,14638.0,37.7629,37.7907,37.7166,37.7814,14638.0
2015-12-22 11:30:00,40.78,40.99,40.78,40.96,33641.0,37.7814,37.976,37.7814,37.9482,33641.0
2015-12-22 11:40:00,40.97,41.03,40.97,40.99,7255.0,37.9575,38.0131,37.9575,37.976,7255.0
2015-12-22 11:50:00,40.99,40.99,40.87,40.91,13985.0,37.976,37.976,37.8648,37.9019,13985.0
2015-12-22 12:00:00,40.92,40.95,40.8,40.83,14723.0,37.9111,37.9389,37.8,37.8278,14723.0
2015-12-22 12:10:00,40.83,40.89,40.76,40.88,25191.0,37.8278,37.8834,37.7629,37.8741,25191.0
2015-12-22 12:20:00,40.87,40.92,40.83,40.9,8252.0,37.8648,37.9111,37.8278,37.8926,8252.0
2015-12-22 12:30:00,40.9,40.99,40.9,40.95,9143.0,37.8926,37.976,37.8926,37.9389,9143.0
2015-12-22 12:40:00,40.94,40.95,40.93,40.93,9879.0,37.9297,37.9389,37.9204,37.9204,9879.0
2015-12-22 12:50:00,40.93,41.01,40.93,41.01,9970.0,37.9204,37.9945,37.9204,37.9945,9970.0
2015-12-22 13:00:00,41.01,41.06,41.0,41.03,11517.0,37.9945,38.0409,37.9853,38.0131,11517.0
2015-12-22 13:10:00,41.02,41.03,41.0,41.02,13343.0,38.0038,38.0131,37.9853,38.0038,13343.0
2015-12-22 13:20:00,41.03,41.07,41.02,41.06,16355.0,38.0131,38.0501,38.0038,38.0409,16355.0
2015-12-22 13:30:00,41.06,41.08,41.04,41.08,15361.0,38.0409,38.0594,38.0223,38.0594,15361.0
2015-12-22 13:40:00,41.07,41.14,41.03,41.14,16426.0,38.0501,38.115,38.0131,38.115,16426.0
2015-12-22 13:50:00,41.14,41.18,41.11,41.17,14766.0,38.115,38.152,38.0872,38.1428,14766.0
2015-12-22 14:00:00,41.17,41.19,41.12,41.12,15668.0,38.1428,38.1613,38.0964,38.0964,15668.0
2015-12-22 14:10:00,41.12,41.2,41.11,41.17,18690.0,38.0964,38.1706,38.0872,38.1428,18690.0
2015-12-22 14:20:00,41.17,41.2,41.11,41.12,20891.0,38.1428,38.1706,38.0872,38.0964,20891.0
2015-12-22 14:30:00,41.12,41.14,41.1,41.12,18006.0,38.0964,38.115,38.0779,38.0964,18006.0
2015-12-22 14:40:00,41.11,41.19,41.11,41.15,17043.0,38.0872,38.1613,38.0872,38.1242,17043.0
2015-12-22 14:50:00,41.14,41.17,41.13,41.17,19338.0,38.115,38.1428,38.1057,38.1428,19338.0
2015-12-22 15:00:00,41.17,41.26,41.16,41.23,26865.0,38.1428,38.2261,38.1335,38.1984,26865.0
2015-12-22 15:10:00,41.23,41.31,41.22,41.27,21429.0,38.1984,38.2725,38.1891,38.2354,21429.0
2015-12-22 15:20:00,41.28,41.33,41.27,41.28,19380.0,38.2447,38.291,38.2354,38.2447,19380.0
2015-12-22 15:30:00,41.28,41.31,41.21,41.24,40825.0,38.2447,38.2725,38.1798,38.2076,40825.0
2015-12-22 15:40:00,41.23,41.24,41.14,41.19,111034.0,38.1984,38.2076,38.115,38.1613,111034.0
2015-12-22 15:50:00,41.18,41.27,41.17,41.24,157109.0,38.152,38.2354,38.1428,38.2076,157109.0
2015-12-23 09:30:00,41.62,41.62,41.39,41.44,54080.0,38.5597,38.5597,38.3466,38.3929,54080.0
2015-12-23 09:40:00,41.44,41.57,41.41,41.53,33772.0,38.3929,38.5134,38.3651,38.4763,33772.0
2015-12-23 09:50:00,41.55,41.66,41.54,41.65,25814.0,38.4948,38.5967,38.4856,38.5875,25814.0
2015-12-23 10:00:00,41.64,41.71,41.63,41.69,38703.0,38.5782,38.6431,38.5689,38.6245,38703.0
2015-12-23 10:10:00,41.68,41.83,41.68,41.77,101669.0,38.6153,38.7542,38.6153,38.6986,101669.0
2015-12-23 10:20:00,41.76,41.77,41.67,41.71,20778.0,38.6894,38.6986,38.606,38.6431,20778.0
2015-12-23 10:30:00,41.71,41.8,41.67,41.79,34658.0,38.6431,38.7264,38.606,38.7172,34658.0
2015-12-23 10:40:00,41.79,41.82,41.7,41.74,29591.0,38.7172,38.745,38.6338,38.6709,29591.0
2015-12-23 10:50:00,41.75,41.85,41.74,41.84,23503.0,38.6801,38.7728,38.6709,38.7635,23503.0
2015-12-23 11:00:00,41.84,41.86,41.73,41.75,24892.0,38.7635,38.782,38.6616,38.6801,24892.0
2015-12-23 11:10:00,41.73,41.73,41.62,41.65,47383.0,38.6616,38.6616,38.5597,38.5875,47383.0
2015-12-23 11:20:00,41.65,41.67,41.62,41.64,18238.0,38.5875,38.606,38.5597,38.5782,18238.0
2015-12-23 11:30:00,41.64,41.69,41.63,41.65,25765.0,38.5782,38.6245,38.5689,38.5875,25765.0
2015-12-23 11:40:00,41.65,41.67,41.57,41.57,20629.0,38.5875,38.606,38.5134,38.5134,20629.0
2015-12-23 11:50:00,41.56,41.62,41.54,41.58,35275.0,38.5041,38.5597,38.4856,38.5226,35275.0
2015-12-23 12:00:00,41.58,41.68,41.58,41.65,17331.0,38.5226,38.6153,38.5226,38.5875,17331.0
2015-12-23 12:10:00,41.65,41.69,41.63,41.64,16649.0,38.5875,38.6245,38.5689,38.5782,16649.0
2015-12-23 12:20:00,41.64,41.65,41.61,41.62,34380.0,38.5782,38.5875,38.5504,38.5597,34380.0
2015-12-23 12:30:00,41.62,41.64,41.6,41.61,22212.0,38.5597,38.5782,38.5411,38.5504,22212.0
2015-12-23 12:40:00,41.61,41.62,41.46,41.47,38579.0,38.5504,38.5597,38.4114,38.4207,38579.0
2015-12-23 12:50:00,41.46,41.57,41.46,41.53,13659.0,38.4114,38.5134,38.4114,38.4763,13659.0
2015-12-23 13:00:00,41.54,41.54,41.43,41.43,44772.0,38.4856,38.4856,38.3836,38.3836,44772.0
2015-12-23 13:10:00,41.43,41.5,41.43,41.48,12275.0,38.3836,38.4485,38.3836,38.43,12275.0
2015-12-23 13:20:00,41.48,41.48,41.43,41.45,31698.0,38.43,38.43,38.3836,38.4022,31698.0
2015-12-23 13:30:00,41.45,41.52,41.44,41.44,26959.0,38.4022,38.467,38.3929,38.3929,26959.0
2015-12-23 13:40:00,41.44,41.52,41.44,41.5,34547.0,38.3929,38.467,38.3929,38.4485,34547.0
2015-12-23 13:50:00,41.5,41.54,41.49,41.54,12862.0,38.4485,38.4856,38.4392,38.4856,12862.0
2015-12-23 14:00:00,41.55,41.59,41.54,41.59,12197.0,38.4948,38.5319,38.4856,38.5319,12197.0
2015-12-23 14:10:00,41.59,41.66,41.58,41.64,24583.0,38.5319,38.5967,38.5226,38.5782,24583.0
2015-12-23 14:20:00,41.64,41.72,41.63,41.7,16819.0,38.5782,38.6523,38.5689,38.6338,16819.0
2015-12-23 14:30:00,41.7,41.77,41.7,41.76,19916.0,38.6338,38.6986,38.6338,38.6894,19916.0
2015-12-23 14:40:00,41.76,41.77,41.72,41.77,20778.0,38.6894,38.6986,38.6523,38.6986,20778.0
2015-12-23 14:50:00,41.78,41.78,41.71,41.75,19679.0,38.7079,38.7079,38.6431,38.6801,19679.0
2015-12-23 15:00:00,41.75,41.78,41.7,41.71,19639.0,38.6801,38.7079,38.6338,38.6431,19639.0
2015-12-23 15:10:00,41.71,41.74,41.7,41.72,21763.0,38.6431,38.6709,38.6338,38.6523,21763.0
2015-12-23 15:20:00,41.72,41.73,41.66,41.68,43846.0,38.6523,38.6616,38.5967,38.6153,43846.0
2015-12-23 15:30:00,41.67,41.68,41.58,41.65,46521.0,38.606,38.6153,38.5226,38.5875,46521.0
2015-12-23 15:40:00,41.65,41.77,41.63,41.73,77928.0,38.5875,38.6986,38.5689,38.6616,77928.0
2015-12-23 15:50:00,41.73,41.81,41.72,41.76,150007.0,38.6616,38.7357,38.6523,38.6894,150007.0
2015-12-24 09:30:00,41.79,41.89,41.67,41.8,32697.0,38.7172,38.8098,38.606,38.7264,32697.0
2015-12-24 09:40:00,41.8,41.88,41.77,41.86,34995.0,38.7264,38.8006,38.6986,38.782,34995.0
2015-12-24 09:50:00,41.86,41.91,41.83,41.83,56871.0,38.782,38.8284,38.7542,38.7542,56871.0
2015-12-24 10:00:00,41.82,41.87,41.8,41.83,18332.0,38.745,38.7913,38.7264,38.7542,18332.0
2015-12-24 10:10:00,41.84,41.88,41.82,41.88,17924.0,38.7635,38.8006,38.745,38.8006,17924.0
2015-12-24 10:20:00,41.87,41.92,41.84,41.92,19001.0,38.7913,38.8376,38.7635,38.8376,19001.0
2015-12-24 10:30:00,41.92,41.94,41.87,41.91,29188.0,38.8376,38.8561,38.7913,38.8284,29188.0
2015-12-24 10:40:00,41.9,41.96,41.89,41.96,20937.0,38.8191,38.8747,38.8098,38.8747,20937.0
2015-12-24 10:50:00,41.97,41.98,41.93,41.97,30029.0,38.8839,38.8932,38.8469,38.8839,30029.0
2015-12-24 11:00:00,41.96,42.0,41.96,41.99,35256.0,38.8747,38.9117,38.8747,38.9025,35256.0
2015-12-24 11:10:00,41.99,41.99,41.94,41.96,25835.0,38.9025,38.9025,38.8561,38.8747,25835.0
2015-12-24 11:20:00,41.97,42.0,41.96,41.99,9462.0,38.8839,38.9117,38.8747,38.9025,9462.0
2015-12-24 11:30:00,41.99,42.05,41.98,42.04,67147.0,38.9025,38.9581,38.8932,38.9488,67147.0
2015-12-24 11:40:00,42.03,42.1,42.03,42.09,15389.0,38.9395,39.0044,38.9395,38.9951,15389.0
2015-12-24 11:50:00,42.1,42.11,42.05,42.05,31802.0,39.0044,39.0136,38.9581,38.9581,31802.0
2015-12-24 12:00:00,42.06,42.06,42.01,42.05,32400.0,38.9673,38.9673,38.921,38.9581,32400.0
2015-12-24 12:10:00,42.04,42.11,42.04,42.09,12526.0,38.9488,39.0136,38.9488,38.9951,12526.0
2015-12-24 12:20:00,42.09,42.18,42.09,42.18,28775.0,38.9951,39.0785,38.9951,39.0785,28775.0
2015-12-24 12:30:00,42.18,42.24,42.17,42.19,62845.0,39.0785,39.1341,39.0692,39.0878,62845.0
2015-12-24 12:40:00,42.2,42.26,42.2,42.21,64131.0,39.097,39.1526,39.097,39.1063,64131.0
2015-12-24 12:50:00,42.21,42.23,42.14,42.14,99708.0,39.1063,39.1248,39.0414,39.0414,99708.0
2015-12-28 09:30:00,42.02,42.08,41.77,41.89,41621.0,38.9303,38.9859,38.6986,38.8098,41621.0
2015-12-28 09:40:00,41.89,42.0,41.88,41.94,31646.0,38.8098,38.9117,38.8006,38.8561,31646.0
2015-12-28 09:50:00,41.93,41.94,41.8,41.82,31018.0,38.8469,38.8561,38.7264,38.745,31018.0
2015-12-28 10:00:00,41.81,41.83,41.7,41.71,48074.0,38.7357,38.7542,38.6338,38.6431,48074.0
2015-12-28 10:10:00,41.71,41.75,41.68,41.73,38259.0,38.6431,38.6801,38.6153,38.6616,38259.0
2015-12-28 10:20:00,41.73,41.76,41.7,41.74,36763.0,38.6616,38.6894,38.6338,38.6709,36763.0
2015-12-28 10:30:00,41.74,41.75,41.66,41.67,79700.0,38.6709,38.6801,38.5967,38.606,79700.0
2015-12-28 10:40:00,41.66,41.7,41.52,41.53,65331.0,38.5967,38.6338,38.467,38.4763,65331.0
2015-12-28 10:50:00,41.54,41.62,41.54,41.61,29054.0,38.4856,38.5597,38.4856,38.5504,29054.0
2015-12-28 11:00:00,41.6,41.78,41.6,41.78,22871.0,38.5411,38.7079,38.5411,38.7079,22871.0
2015-12-28 11:10:00,41.78,41.78,41.72,41.72,24662.0,38.7079,38.7079,38.6523,38.6523,24662.0
2015-12-28 11:20:00,41.73,41.74,41.64,41.66,24789.0,38.6616,38.6709,38.5782,38.5967,24789.0
2015-12-28 11:30:00,41.66,41.75,41.66,41.71,22233.0,38.5967,38.6801,38.5967,38.6431,22233.0
2015-12-28 11:40:00,41.71,41.74,41.7,41.71,15787.0,38.6431,38.6709,38.6338,38.6431,15787.0
2015-12-28 11:50:00,41.71,41.74,41.65,41.65,25236.0,38.6431,38.6709,38.5875,38.5875,25236.0
2015-12-28 12:00:00,41.66,41.72,41.65,41.71,16431.0,38.5967,38.6523,38.5875,38.6431,16431.0
2015-12-28 12:10:00,41.71,41.72,41.67,41.69,15775.0,38.6431,38.6523,38.606,38.6245,15775.0
2015-12-28 12:20:00,41.69,41.7,41.64,41.69,10607.0,38.6245,38.6338,38.5782,38.6245,10607.0
2015-12-28 12:30:00,41.7,41.71,41.64,41.67,30029.0,38.6338,38.6431,38.5782,38.606,30029.0
2015-12-28 12:40:00,41.66,41.69,41.61,41.68,85786.0,38.5967,38.6245,38.5504,38.6153,85786.0
2015-12-28 12:50:00,41.69,41.73,41.66,41.68,14358.0,38.6245,38.6616,38.5967,38.6153,14358.0
2015-12-28 13:00:00,41.68,41.71,41.67,41.68,27238.0,38.6153,38.6431,38.606,38.6153,27238.0
2015-12-28 13:10:00,41.67,41.78,41.67,41.73,30458.0,38.606,38.7079,38.606,38.6616,30458.0
2015-12-28 13:20:00,41.72,41.74,41.69,41.72,14284.0,38.6523,38.6709,38.6245,38.6523,14284.0
2015-12-28 13:30:00,41.73,41.82,41.7,41.72,21751.0,38.6616,38.745,38.6338,38.6523,21751.0
2015-12-28 13:40:00,41.72,41.77,41.7,41.72,28452.0,38.6523,38.6986,38.6338,38.6523,28452.0
2015-12-28 13:50:00,41.71,41.72,41.64,41.64,15412.0,38.6431,38.6523,38.5782,38.5782,15412.0
2015-12-28 14:00:00,41.64,41.65,41.6,41.62,22073.0,38.5782,38.5875,38.5411,38.5597,22073.0
2015-12-28 14:10:00,41.62,41.63,41.58,41.61,19663.0,38.5597,38.5689,38.5226,38.5504,19663.0
2015-12-28 14:20:00,41.62,41.62,41.56,41.59,12626.0,38.5597,38.5597,38.5041,38.5319,12626.0
2015-12-28 14:30:00,41.59,41.61,41.58,41.6,16695.0,38.5319,38.5504,38.5226,38.5411,16695.0
2015-12-28 14:40:00,41.6,41.63,41.57,41.63,20247.0,38.5411,38.5689,38.5134,38.5689,20247.0
2015-12-28 14:50:00,41.64,41.7,41.63,41.68,24637.0,38.5782,38.6338,38.5689,38.6153,24637.0
2015-12-28 15:00:00,41.69,41.71,41.67,41.7,22211.0,38.6245,38.6431,38.606,38.6338,22211.0
2015-12-28 15:10:00,41.69,41.69,41.64,41.66,28519.0,38.6245,38.6245,38.5782,38.5967,28519.0
2015-12-28 15:20:00,41.66,41.72,41.66,41.71,27961.0,38.5967,38.6523,38.5967,38.6431,27961.0
2015-12-28 15:30:00,41.7,41.74,41.67,41.72,50740.0,38.6338,38.6709,38.606,38.6523,50740.0
2015-12-28 15:40:00,41.72,41.75,41.72,41.75,57651.0,38.6523,38.6801,38.6523,38.6801,57651.0
2015-12-28 15:50:00,41.75,41.79,41.74,41.79,117719.0,38.6801,38.7172,38.6709,38.7172,117719.0
2015-12-29 09:30:00,42.08,42.25,41.92,42.22,83607.0,38.9859,39.1434,38.8376,39.1156,83607.0
2015-12-29 09:40:00,42.23,42.27,42.04,42.26,64157.0,39.1248,39.1619,38.9488,39.1526,64157.0
2015-12-29 09:50:00,42.26,42.29,42.21,42.27,14405.0,39.1526,39.1804,39.1063,39.1619,14405.0
2015-12-29 10:00:00,42.28,42.33,42.26,42.3,19796.0,39.1711,39.2175,39.1526,39.1897,19796.0
2015-12-29 10:10:00,42.3,42.38,42.27,42.32,29337.0,39.1897,39.2638,39.1619,39.2082,29337.0
2015-12-29 10:20:00,42.32,42.33,42.27,42.28,14512.0,39.2082,39.2175,39.1619,39.1711,14512.0
2015-12-29 10:30:00,42.29,42.31,42.2,42.2,17402.0,39.1804,39.1989,39.097,39.097,17402.0
2015-12-29 10:40:00,42.2,42.25,42.17,42.23,35250.0,39.097,39.1434,39.0692,39.1248,35250.0
2015-12-29 10:50:00,42.23,42.24,42.2,42.21,18905.0,39.1248,39.1341,39.097,39.1063,18905.0
2015-12-29 11:00:00,42.21,42.34,42.21,42.31,32641.0,39.1063,39.2267,39.1063,39.1989,32641.0
2015-12-29 11:10:00,42.32,42.32,42.24,42.3,10506.0,39.2082,39.2082,39.1341,39.1897,10506.0
2015-12-29 11:20:00,42.29,42.3,42.27,42.28,57834.0,39.1804,39.1897,39.1619,39.1711,57834.0
2015-12-29 11:30:00,42.28,42.35,42.25,42.26,17529.0,39.1711,39.236,39.1434,39.1526,17529.0
2015-12-29 11:40:00,42.27,42.27,42.16,42.17,19236.0,39.1619,39.1619,39.06,39.0692,19236.0
2015-12-29 11:50:00,42.17,42.19,42.16,42.19,15175.0,39.0692,39.0878,39.06,39.0878,15175.0
2015-12-29 12:00:00,42.19,42.2,42.13,42.15,9479.0,39.0878,39.097,39.0322,39.0507,9479.0
2015-12-29 12:10:00,42.16,42.25,42.16,42.23,18697.0,39.06,39.1434,39.06,39.1248,18697.0
2015-12-29 12:20:00,42.24,42.28,42.24,42.26,23939.0,39.1341,39.1711,39.1341,39.1526,23939.0
2015-12-29 12:30:00,42.26,42.29,42.22,42.29,9459.0,39.1526,39.1804,39.1156,39.1804,9459.0
2015-12-29 12:40:00,42.29,42.34,42.29,42.29,18398.0,39.1804,39.2267,39.1804,39.1804,18398.0
2015-12-29 12:50:00,42.28,42.28,42.24,42.28,17843.0,39.1711,39.1711,39.1341,39.1711,17843.0
2015-12-29 13:00:00,42.29,42.38,42.28,42.36,21700.0,39.1804,39.2638,39.1711,39.2453,21700.0
2015-12-29 13:10:00,42.36,42.43,42.34,42.43,30618.0,39.2453,39.3101,39.2267,39.3101,30618.0
2015-12-29 13:20:00,42.44,42.45,42.38,42.43,12393.0,39.3194,39.3286,39.2638,39.3101,12393.0
2015-12-29 13:30:00,42.43,42.44,42.38,42.38,15891.0,39.3101,39.3194,39.2638,39.2638,15891.0
2015-12-29 13:40:00,42.37,42.43,42.37,42.42,9171.0,39.2545,39.3101,39.2545,39.3009,9171.0
2015-12-29 13:50:00,42.43,42.46,42.4,42.45,12640.0,39.3101,39.3379,39.2823,39.3286,12640.0
2015-12-29 14:00:00,42.45,42.48,42.39,42.45,102424.0,39.3286,39.3564,39.2731,39.3286,102424.0
2015-12-29 14:10:00,42.45,42.45,42.39,42.41,11460.0,39.3286,39.3286,39.2731,39.2916,11460.0
2015-12-29 14:20:00,42.42,42.46,42.41,42.46,8634.0,39.3009,39.3379,39.2916,39.3379,8634.0
2015-12-29 14:30:00,42.45,42.46,42.41,42.43,20455.0,39.3286,39.3379,39.2916,39.3101,20455.0
2015-12-29 14:40:00,42.43,42.43,42.4,42.4,6184.0,39.3101,39.3101,39.2823,39.2823,6184.0
2015-12-29 14:50:00,42.41,42.44,42.39,42.42,16452.0,39.2916,39.3194,39.2731,39.3009,16452.0
2015-12-29 15:00:00,42.41,42.45,42.4,42.44,20018.0,39.2916,39.3286,39.2823,39.3194,20018.0
2015-12-29 15:10:00,42.44,42.46,42.4,42.41,23398.0,39.3194,39.3379,39.2823,39.2916,23398.0
2015-12-29 15:20:00,42.42,42.43,42.39,42.43,21203.0,39.3009,39.3101,39.2731,39.3101,21203.0
2015-12-29 15:30:00,42.44,42.47,42.4,42.42,44692.0,39.3194,39.3472,39.2823,39.3009,44692.0
2015-12-29 15:40:00,42.42,42.42,42.36,42.37,48127.0,39.3009,39.3009,39.2453,39.2545,48127.0
2015-12-29 15:50:00,42.38,42.41,42.34,42.35,87093.0,39.2638,39.2916,39.2267,39.236,87093.0
2015-12-30 09:30:00,42.36,42.37,42.01,42.37,38192.0,39.2453,39.2545,38.921,39.2545,38192.0
2015-12-30 09:40:00,42.37,42.38,42.26,42.32,19134.0,39.2545,39.2638,39.1526,39.2082,19134.0
2015-12-30 09:50:00,42.32,42.36,42.24,42.35,16363.0,39.2082,39.2453,39.1341,39.236,16363.0
2015-12-30 10:00:00,42.34,42.38,42.24,42.26,17477.0,39.2267,39.2638,39.1341,39.1526,17477.0
2015-12-30 10:10:00,42.25,42.27,42.19,42.22,23649.0,39.1434,39.1619,39.0878,39.1156,23649.0
2015-12-30 10:20:00,42.2,42.21,42.14,42.18,25772.0,39.097,39.1063,39.0414,39.0785,25772.0
2015-12-30 10:30:00,42.18,42.2,42.15,42.18,13779.0,39.0785,39.097,39.0507,39.0785,13779.0
2015-12-30 10:40:00,42.18,42.25,42.17,42.2,10737.0,39.0785,39.1434,39.0692,39.097,10737.0
2015-12-30 10:50:00,42.2,42.24,42.18,42.19,11255.0,39.097,39.1341,39.0785,39.0878,11255.0
2015-12-30 11:00:00,42.19,42.28,42.18,42.28,17856.0,39.0878,39.1711,39.0785,39.1711,17856.0
2015-12-30 11:10:00,42.29,42.3,42.25,42.25,13823.0,39.1804,39.1897,39.1434,39.1434,13823.0
2015-12-30 11:20:00,42.26,42.28,42.17,42.21,17512.0,39.1526,39.1711,39.0692,39.1063,17512.0
2015-12-30 11:30:00,42.22,42.24,42.17,42.17,14169.0,39.1156,39.1341,39.0692,39.0692,14169.0
2015-12-30 11:40:00,42.18,42.22,42.17,42.21,15172.0,39.0785,39.1156,39.0692,39.1063,15172.0
2015-12-30 11:50:00,42.21,42.3,42.21,42.26,18841.0,39.1063,39.1897,39.1063,39.1526,18841.0
2015-12-30 12:00:00,42.27,42.32,42.25,42.31,10421.0,39.1619,39.2082,39.1434,39.1989,10421.0
2015-12-30 12:10:00,42.3,42.31,42.21,42.23,9842.0,39.1897,39.1989,39.1063,39.1248,9842.0
2015-12-30 12:20:00,42.24,42.27,42.24,42.27,5505.0,39.1341,39.1619,39.1341,39.1619,5505.0
2015-12-30 12:30:00,42.27,42.28,42.2,42.21,7769.0,39.1619,39.1711,39.097,39.1063,7769.0
2015-12-30 12:40:00,42.21,42.22,42.15,42.2,7755.0,39.1063,39.1156,39.0507,39.097,7755.0
2015-12-30 12:50:00,42.19,42.22,42.18,42.21,6245.0,39.0878,39.1156,39.0785,39.1063,6245.0
2015-12-30 13:00:00,42.22,42.23,42.13,42.14,13432.0,39.1156,39.1248,39.0322,39.0414,13432.0
2015-12-30 13:10:00,42.13,42.19,42.1,42.19,8770.0,39.0322,39.0878,39.0044,39.0878,8770.0
2015-12-30 13:20:00,42.18,42.22,42.14,42.21,11277.0,39.0785,39.1156,39.0414,39.1063,11277.0
2015-12-30 13:30:00,42.21,42.23,42.2,42.22,17479.0,39.1063,39.1248,39.097,39.1156,17479.0
2015-12-30 13:40:00,42.22,42.28,42.22,42.27,7548.0,39.1156,39.1711,39.1156,39.1619,7548.0
2015-12-30 13:50:00,42.27,42.31,42.25,42.26,12085.0,39.1619,39.1989,39.1434,39.1526,12085.0
2015-12-30 14:00:00,42.25,42.29,42.2,42.21,10541.0,39.1434,39.1804,39.097,39.1063,10541.0
2015-12-30 14:10:00,42.21,42.3,42.2,42.3,10790.0,39.1063,39.1897,39.097,39.1897,10790.0
2015-12-30 14:20:00,42.3,42.3,42.24,42.27,12095.0,39.1897,39.1897,39.1341,39.1619,12095.0
2015-12-30 14:30:00,42.27,42.3,42.25,42.26,11682.0,39.1619,39.1897,39.1434,39.1526,11682.0
2015-12-30 14:40:00,42.26,42.26,42.25,42.25,7410.0,39.1526,39.1526,39.1434,39.1434,7410.0
2015-12-30 14:50:00,42.24,42.27,42.22,42.26,20887.0,39.1341,39.1619,39.1156,39.1526,20887.0
2015-12-30 15:00:00,42.27,42.29,42.26,42.26,12811.0,39.1619,39.1804,39.1526,39.1526,12811.0
2015-12-30 15:10:00,42.27,42.3,42.26,42.3,12317.0,39.1619,39.1897,39.1526,39.1897,12317.0
2015-12-30 15:20:00,42.3,42.33,42.28,42.28,12801.0,39.1897,39.2175,39.1711,39.1711,12801.0
2015-12-30 15:30:00,42.27,42.28,42.1,42.19,34803.0,39.1619,39.1711,39.0044,39.0878,34803.0
2015-12-30 15:40:00,42.18,42.25,42.15,42.25,57010.0,39.0785,39.1434,39.0507,39.1434,57010.0
2015-12-30 15:50:00,42.25,42.25,42.17,42.17,90361.0,39.1434,39.1434,39.0692,39.0692,90361.0
2015-12-31 09:30:00,41.9,42.09,41.71,42.05,32244.0,38.9259,39.1024,38.7493,39.0652,32244.0
2015-12-31 09:40:00,42.06,42.11,41.99,42.05,13650.0,39.0745,39.121,39.0095,39.0652,13650.0
2015-12-31 09:50:00,42.04,42.1,41.98,42.06,13055.0,39.0559,39.1117,39.0002,39.0745,13055.0
2015-12-31 10:00:00,42.07,42.09,42.0,42.03,10708.0,39.0838,39.1024,39.0188,39.0466,10708.0
2015-12-31 10:10:00,42.04,42.1,42.02,42.06,11618.0,39.0559,39.1117,39.0373,39.0745,11618.0
2015-12-31 10:20:00,42.06,42.08,41.99,42.03,32892.0,39.0745,39.0931,39.0095,39.0466,32892.0
2015-12-31 10:30:00,42.02,42.02,41.92,41.98,14468.0,39.0373,39.0373,38.9444,39.0002,14468.0
2015-12-31 10:40:00,41.98,42.02,41.94,42.02,19977.0,39.0002,39.0373,38.963,39.0373,19977.0
2015-12-31 10:50:00,42.04,42.07,42.03,42.04,12388.0,39.0559,39.0838,39.0466,39.0559,12388.0
2015-12-31 11:00:00,42.05,42.14,42.04,42.04,35572.0,39.0652,39.1488,39.0559,39.0559,35572.0
2015-12-31 11:10:00,42.04,42.05,41.99,42.01,12325.0,39.0559,39.0652,39.0095,39.0281,12325.0
2015-12-31 11:20:00,42.0,42.0,41.93,41.99,10624.0,39.0188,39.0188,38.9537,39.0095,10624.0
2015-12-31 11:30:00,41.98,42.05,41.97,42.03,9145.0,39.0002,39.0652,38.9909,39.0466,9145.0
2015-12-31 11:40:00,42.03,42.11,42.02,42.08,12462.0,39.0466,39.121,39.0373,39.0931,12462.0
2015-12-31 11:50:00,42.08,42.13,42.04,42.13,8759.0,39.0931,39.1395,39.0559,39.1395,8759.0
2015-12-31 12:00:00,42.13,42.15,42.09,42.15,36335.0,39.1395,39.1581,39.1024,39.1581,36335.0
2015-12-31 12:10:00,42.16,42.16,42.08,42.14,29172.0,39.1674,39.1674,39.0931,39.1488,29172.0
2015-12-31 12:20:00,42.13,42.14,42.08,42.14,16196.0,39.1395,39.1488,39.0931,39.1488,16196.0
2015-12-31 12:30:00,42.14,42.21,42.13,42.21,16601.0,39.1488,39.2139,39.1395,39.2139,16601.0
2015-12-31 12:40:00,42.21,42.28,42.21,42.23,14935.0,39.2139,39.2789,39.2139,39.2324,14935.0
2015-12-31 12:50:00,42.22,42.24,42.21,42.22,20001.0,39.2231,39.2417,39.2139,39.2231,20001.0
2015-12-31 13:00:00,42.21,42.26,42.1,42.1,20266.0,39.2139,39.2603,39.1117,39.1117,20266.0
2015-12-31 13:10:00,42.1,42.19,42.09,42.18,11696.0,39.1117,39.1953,39.1024,39.186,11696.0
2015-12-31 13:20:00,42.18,42.2,42.16,42.19,11835.0,39.186,39.2046,39.1674,39.1953,11835.0
2015-12-31 13:30:00,42.18,42.19,42.12,42.14,24887.0,39.186,39.1953,39.1302,39.1488,24887.0
2015-12-31 13:40:00,42.15,42.24,42.14,42.23,14405.0,39.1581,39.2417,39.1488,39.2324,14405.0
2015-12-31 13:50:00,42.24,42.27,42.2,42.27,18706.0,39.2417,39.2696,39.2046,39.2696,18706.0
2015-12-31 14:00:00,42.27,42.3,42.26,42.3,41589.0,39.2696,39.2975,39.2603,39.2975,41589.0
2015-12-31 14:10:00,42.3,42.35,42.29,42.35,37659.0,39.2975,39.3439,39.2882,39.3439,37659.0
2015-12-31 14:20:00,42.35,42.35,42.18,42.21,21505.0,39.3439,39.3439,39.186,39.2139,21505.0
2015-12-31 14:30:00,42.21,42.22,42.13,42.14,38046.0,39.2139,39.2231,39.1395,39.1488,38046.0
2015-12-31 14:40:00,42.15,42.23,42.14,42.22,17627.0,39.1581,39.2324,39.1488,39.2231,17627.0
2015-12-31 14:50:00,42.22,42.24,42.17,42.18,30681.0,39.2231,39.2417,39.1767,39.186,30681.0
2015-12-31 15:00:00,42.17,42.17,42.05,42.05,19377.0,39.1767,39.1767,39.0652,39.0652,19377.0
2015-12-31 15:10:00,42.05,42.06,41.96,42.03,70939.0,39.0652,39.0745,38.9816,39.0466,70939.0
2015-12-31 15:20:00,42.02,42.03,41.98,41.99,26401.0,39.0373,39.0466,39.0002,39.0095,26401.0
2015-12-31 15:30:00,41.99,42.07,41.99,42.04,39637.0,39.0095,39.0838,39.0095,39.0559,39637.0
2015-12-31 15:40:00,42.04,42.05,41.98,41.99,95105.0,39.0559,39.0652,39.0002,39.0095,95105.0
2015-12-31 15:50:00,41.99,41.99,41.81,41.81,191533.0,39.0095,39.0095,38.8422,38.8422,191533.0
2016-01-04 09:30:00,41.06,41.19,40.94,41.1,126785.0,38.1455,38.2663,38.034,38.1826,126785.0
2016-01-04 09:40:00,41.09,41.09,40.8,40.88,52335.0,38.1734,38.1734,37.9039,37.9783,52335.0
2016-01-04 09:50:00,40.88,40.9,40.81,40.86,64989.0,37.9783,37.9968,37.9132,37.9597,64989.0
2016-01-04 10:00:00,40.87,40.88,40.66,40.7,49017.0,37.969,37.9783,37.7739,37.811,49017.0
2016-01-04 10:10:00,40.71,40.77,40.66,40.75,58625.0,37.8203,37.8761,37.7739,37.8575,58625.0
2016-01-04 10:20:00,40.75,40.94,40.75,40.86,31517.0,37.8575,38.034,37.8575,37.9597,31517.0
2016-01-04 10:30:00,40.84,40.85,40.57,40.59,46129.0,37.9411,37.9504,37.6903,37.7088,46129.0
2016-01-04 10:40:00,40.59,40.69,40.52,40.59,68034.0,37.7088,37.8017,37.6438,37.7088,68034.0
2016-01-04 10:50:00,40.61,40.62,40.42,40.49,43346.0,37.7274,37.7367,37.5509,37.6159,43346.0
2016-01-04 11:00:00,40.49,40.49,40.34,40.39,81777.0,37.6159,37.6159,37.4766,37.523,81777.0
2016-01-04 11:10:00,40.38,40.45,40.34,40.39,28482.0,37.5138,37.5788,37.4766,37.523,28482.0
2016-01-04 11:20:00,40.38,40.49,40.36,40.48,18424.0,37.5138,37.6159,37.4952,37.6067,18424.0
2016-01-04 11:30:00,40.49,40.58,40.48,40.54,34768.0,37.6159,37.6996,37.6067,37.6624,34768.0
2016-01-04 11:40:00,40.54,40.57,40.46,40.49,41575.0,37.6624,37.6903,37.5881,37.6159,41575.0
2016-01-04 11:50:00,40.49,40.51,40.42,40.5,58619.0,37.6159,37.6345,37.5509,37.6252,58619.0
2016-01-04 12:00:00,40.5,40.56,40.39,40.5,38821.0,37.6252,37.681,37.523,37.6252,38821.0
2016-01-04 12:10:00,40.5,40.53,40.43,40.44,30427.0,37.6252,37.6531,37.5602,37.5695,30427.0
2016-01-04 12:20:00,40.44,40.47,40.41,40.44,26936.0,37.5695,37.5974,37.5416,37.5695,26936.0
2016-01-04 12:30:00,40.44,40.48,40.35,40.48,40795.0,37.5695,37.6067,37.4859,37.6067,40795.0
2016-01-04 12:40:00,40.47,40.49,40.41,40.45,34249.0,37.5974,37.6159,37.5416,37.5788,34249.0
2016-01-04 12:50:00,40.45,40.49,40.4,40.43,59754.0,37.5788,37.6159,37.5323,37.5602,59754.0
2016-01-04 13:00:00,40.44,40.46,40.4,40.44,75973.0,37.5695,37.5881,37.5323,37.5695,75973.0
2016-01-04 13:10:00,40.45,40.53,40.45,40.45,37398.0,37.5788,37.6531,37.5788,37.5788,37398.0
2016-01-04 13:20:00,40.46,40.52,40.42,40.44,34750.0,37.5881,37.6438,37.5509,37.5695,34750.0
2016-01-04 13:30:00,40.45,40.52,40.44,40.47,39167.0,37.5788,37.6438,37.5695,37.5974,39167.0
2016-01-04 13:40:00,40.47,40.48,40.4,40.42,41159.0,37.5974,37.6067,37.5323,37.5509,41159.0
2016-01-04 13:50:00,40.42,40.45,40.4,40.41,51853.0,37.5509,37.5788,37.5323,37.5416,51853.0
2016-01-04 14:00:00,40.41,40.44,40.38,40.44,61741.0,37.5416,37.5695,37.5138,37.5695,61741.0
2016-01-04 14:10:00,40.43,40.46,40.38,40.45,42908.0,37.5602,37.5881,37.5138,37.5788,42908.0
2016-01-04 14:20:00,40.46,40.59,40.46,40.48,38560.0,37.5881,37.7088,37.5881,37.6067,38560.0
2016-01-04 14:30:00,40.48,40.49,40.37,40.4,48032.0,37.6067,37.6159,37.5045,37.5323,48032.0
2016-01-04 14:40:00,40.4,40.47,40.39,40.46,29342.0,37.5323,37.5974,37.523,37.5881,29342.0
2016-01-04 14:50:00,40.47,40.48,40.38,40.48,36286.0,37.5974,37.6067,37.5138,37.6067,36286.0
2016-01-04 15:00:00,40.49,40.5,40.4,40.43,72415.0,37.6159,37.6252,37.5323,37.5602,72415.0
2016-01-04 15:10:00,40.43,40.46,40.39,40.44,54227.0,37.5602,37.5881,37.523,37.5695,54227.0
2016-01-04 15:20:00,40.43,40.48,40.42,40.48,50975.0,37.5602,37.6067,37.5509,37.6067,50975.0
2016-01-04 15:30:00,40.47,40.53,40.46,40.52,98317.0,37.5974,37.6531,37.5881,37.6438,98317.0
2016-01-04 15:40:00,40.53,40.65,40.53,40.63,227202.0,37.6531,37.7646,37.6531,37.746,227202.0
2016-01-04 15:50:00,40.63,40.7,40.55,40.68,620633.0,37.746,37.811,37.6717,37.7925,620633.0
2016-01-05 09:30:00,40.73,40.94,40.63,40.63,63071.0,37.8389,38.034,37.746,37.746,63071.0
2016-01-05 09:40:00,40.64,40.88,40.6,40.78,38064.0,37.7553,37.9783,37.7181,37.8854,38064.0
2016-01-05 09:50:00,40.79,40.91,40.77,40.9,33383.0,37.8947,38.0061,37.8761,37.9968,33383.0
2016-01-05 10:00:00,40.91,40.95,40.78,40.87,50858.0,38.0061,38.0433,37.8854,37.969,50858.0
2016-01-05 10:10:00,40.87,40.95,40.87,40.91,41362.0,37.969,38.0433,37.969,38.0061,41362.0
2016-01-05 10:20:00,40.9,40.91,40.71,40.71,31847.0,37.9968,38.0061,37.8203,37.8203,31847.0
2016-01-05 10:30:00,40.71,40.75,40.65,40.72,45905.0,37.8203,37.8575,37.7646,37.8296,45905.0
2016-01-05 10:40:00,40.72,40.75,40.67,40.7,31519.0,37.8296,37.8575,37.7832,37.811,31519.0
2016-01-05 10:50:00,40.71,40.73,40.59,40.62,33951.0,37.8203,37.8389,37.7088,37.7367,33951.0
2016-01-05 11:00:00,40.62,40.72,40.61,40.68,114061.0,37.7367,37.8296,37.7274,37.7925,114061.0
2016-01-05 11:10:00,40.68,40.73,40.66,40.69,51398.0,37.7925,37.8389,37.7739,37.8017,51398.0
2016-01-05 11:20:00,40.69,40.79,40.68,40.68,41724.0,37.8017,37.8947,37.7925,37.7925,41724.0
2016-01-05 11:30:00,40.69,40.81,40.67,40.74,33459.0,37.8017,37.9132,37.7832,37.8482,33459.0
2016-01-05 11:40:00,40.75,40.85,40.68,40.7,77487.0,37.8575,37.9504,37.7925,37.811,77487.0
2016-01-05 11:50:00,40.7,40.7,40.57,40.63,38717.0,37.811,37.811,37.6903,37.746,38717.0
2016-01-05 12:00:00,40.64,40.64,40.52,40.55,45805.0,37.7553,37.7553,37.6438,37.6717,45805.0
2016-01-05 12:10:00,40.55,40.56,40.41,40.45,86063.0,37.6717,37.681,37.5416,37.5788,86063.0
2016-01-05 12:20:00,40.43,40.45,40.4,40.44,25362.0,37.5602,37.5788,37.5323,37.5695,25362.0
2016-01-05 12:30:00,40.43,40.48,40.4,40.48,42186.0,37.5602,37.6067,37.5323,37.6067,42186.0
2016-01-05 12:40:00,40.47,40.47,40.39,40.44,39611.0,37.5974,37.5974,37.523,37.5695,39611.0
2016-01-05 12:50:00,40.44,40.48,40.42,40.48,19877.0,37.5695,37.6067,37.5509,37.6067,19877.0
2016-01-05 13:00:00,40.49,40.49,40.41,40.45,30876.0,37.6159,37.6159,37.5416,37.5788,30876.0
2016-01-05 13:10:00,40.46,40.48,40.36,40.37,24823.0,37.5881,37.6067,37.4952,37.5045,24823.0
2016-01-05 13:20:00,40.36,40.4,40.34,40.4,29017.0,37.4952,37.5323,37.4766,37.5323,29017.0
2016-01-05 13:30:00,40.4,40.42,40.38,40.4,48541.0,37.5323,37.5509,37.5138,37.5323,48541.0
2016-01-05 13:40:00,40.4,40.54,40.39,40.5,51864.0,37.5323,37.6624,37.523,37.6252,51864.0
2016-01-05 13:50:00,40.5,40.56,40.5,40.52,89630.0,37.6252,37.681,37.6252,37.6438,89630.0
2016-01-05 14:00:00,40.52,40.55,40.44,40.51,158756.0,37.6438,37.6717,37.5695,37.6345,158756.0
2016-01-05 14:10:00,40.5,40.56,40.48,40.55,46178.0,37.6252,37.681,37.6067,37.6717,46178.0
2016-01-05 14:20:00,40.55,40.62,40.53,40.56,53559.0,37.6717,37.7367,37.6531,37.681,53559.0
2016-01-05 14:30:00,40.56,40.59,40.5,40.53,33249.0,37.681,37.7088,37.6252,37.6531,33249.0
2016-01-05 14:40:00,40.52,40.56,40.5,40.54,28881.0,37.6438,37.681,37.6252,37.6624,28881.0
2016-01-05 14:50:00,40.55,40.62,40.53,40.58,31500.0,37.6717,37.7367,37.6531,37.6996,31500.0
2016-01-05 15:00:00,40.58,40.58,40.47,40.52,97605.0,37.6996,37.6996,37.5974,37.6438,97605.0
2016-01-05 15:10:00,40.52,40.62,40.52,40.54,46611.0,37.6438,37.7367,37.6438,37.6624,46611.0
2016-01-05 15:20:00,40.53,40.56,40.46,40.54,51804.0,37.6531,37.681,37.5881,37.6624,51804.0
2016-01-05 15:30:00,40.53,40.58,40.47,40.5,70906.0,37.6531,37.6996,37.5974,37.6252,70906.0
2016-01-05 15:40:00,40.5,40.6,40.48,40.54,89101.0,37.6252,37.7181,37.6067,37.6624,89101.0
2016-01-05 15:50:00,40.54,40.59,40.5,40.55,205344.0,37.6624,37.7088,37.6252,37.6717,205344.0
2016-01-06 09:30:00,40.24,40.35,40.05,40.23,81721.0,37.3837,37.4859,37.2072,37.3744,81721.0
2016-01-06 09:40:00,40.22,40.36,40.2,40.35,46387.0,37.3651,37.4952,37.3465,37.4859,46387.0
2016-01-06 09:50:00,40.36,40.38,40.25,40.29,25507.0,37.4952,37.5138,37.393,37.4301,25507.0
2016-01-06 10:00:00,40.3,40.34,40.25,40.29,31061.0,37.4394,37.4766,37.393,37.4301,31061.0
2016-01-06 10:10:00,40.3,40.37,40.25,40.36,32054.0,37.4394,37.5045,37.393,37.4952,32054.0
2016-01-06 10:20:00,40.37,40.51,40.37,40.5,24300.0,37.5045,37.6345,37.5045,37.6252,24300.0
2016-01-06 10:30:00,40.5,40.51,40.42,40.44,35574.0,37.6252,37.6345,37.5509,37.5695,35574.0
2016-01-06 10:40:00,40.44,40.51,40.43,40.5,44951.0,37.5695,37.6345,37.5602,37.6252,44951.0
2016-01-06 10:50:00,40.5,40.55,40.47,40.54,28861.0,37.6252,37.6717,37.5974,37.6624,28861.0
2016-01-06 11:00:00,40.53,40.66,40.52,40.65,36121.0,37.6531,37.7739,37.6438,37.7646,36121.0
2016-01-06 11:10:00,40.65,40.66,40.54,40.66,31271.0,37.7646,37.7739,37.6624,37.7739,31271.0
2016-01-06 11:20:00,40.66,40.77,40.66,40.74,30121.0,37.7739,37.8761,37.7739,37.8482,30121.0
2016-01-06 11:30:00,40.74,40.75,40.69,40.75,27701.0,37.8482,37.8575,37.8017,37.8575,27701.0
2016-01-06 11:40:00,40.74,40.77,40.7,40.71,24637.0,37.8482,37.8761,37.811,37.8203,24637.0
2016-01-06 11:50:00,40.72,40.74,40.64,40.65,36014.0,37.8296,37.8482,37.7553,37.7646,36014.0
2016-01-06 12:00:00,40.65,40.66,40.56,40.63,29052.0,37.7646,37.7739,37.681,37.746,29052.0
2016-01-06 12:10:00,40.64,40.69,40.62,40.63,36237.0,37.7553,37.8017,37.7367,37.746,36237.0
2016-01-06 12:20:00,40.63,40.64,40.59,40.61,29112.0,37.746,37.7553,37.7088,37.7274,29112.0
2016-01-06 12:30:00,40.61,40.76,40.59,40.76,27177.0,37.7274,37.8668,37.7088,37.8668,27177.0
2016-01-06 12:40:00,40.76,40.79,40.7,40.75,28826.0,37.8668,37.8947,37.811,37.8575,28826.0
2016-01-06 12:50:00,40.76,40.8,40.72,40.74,25674.0,37.8668,37.9039,37.8296,37.8482,25674.0
2016-01-06 13:00:00,40.74,40.76,40.71,40.72,28658.0,37.8482,37.8668,37.8203,37.8296,28658.0
2016-01-06 13:10:00,40.72,40.74,40.68,40.7,55375.0,37.8296,37.8482,37.7925,37.811,55375.0
2016-01-06 13:20:00,40.7,40.82,40.7,40.81,87218.0,37.811,37.9225,37.811,37.9132,87218.0
2016-01-06 13:30:00,40.8,40.88,40.8,40.86,53673.0,37.9039,37.9783,37.9039,37.9597,53673.0
2016-01-06 13:40:00,40.86,40.87,40.79,40.8,34924.0,37.9597,37.969,37.8947,37.9039,34924.0
2016-01-06 13:50:00,40.78,40.83,40.78,40.8,27351.0,37.8854,37.9318,37.8854,37.9039,27351.0
2016-01-06 14:00:00,40.81,40.89,40.78,40.89,54327.0,37.9132,37.9876,37.8854,37.9876,54327.0
2016-01-06 14:10:00,40.88,40.99,40.82,40.97,52712.0,37.9783,38.0805,37.9225,38.0619,52712.0
2016-01-06 14:20:00,40.98,40.99,40.91,40.93,61557.0,38.0712,38.0805,38.0061,38.0247,61557.0
2016-01-06 14:30:00,40.92,40.94,40.88,40.89,41036.0,38.0154,38.034,37.9783,37.9876,41036.0
2016-01-06 14:40:00,40.88,40.88,40.69,40.71,43096.0,37.9783,37.9783,37.8017,37.8203,43096.0
2016-01-06 14:50:00,40.7,40.73,40.6,40.62,42379.0,37.811,37.8389,37.7181,37.7367,42379.0
2016-01-06 15:00:00,40.61,40.63,40.57,40.63,55496.0,37.7274,37.746,37.6903,37.746,55496.0
2016-01-06 15:10:00,40.63,40.69,40.61,40.68,52220.0,37.746,37.8017,37.7274,37.7925,52220.0
2016-01-06 15:20:00,40.68,40.7,40.62,40.68,55162.0,37.7925,37.811,37.7367,37.7925,55162.0
2016-01-06 15:30:00,40.68,40.73,40.63,40.71,66243.0,37.7925,37.8389,37.746,37.8203,66243.0
2016-01-06 15:40:00,40.71,40.72,40.59,40.66,87617.0,37.8203,37.8296,37.7088,37.7739,87617.0
2016-01-06 15:50:00,40.66,40.73,40.58,40.72,159798.0,37.7739,37.8389,37.6996,37.8296,159798.0
2016-01-07 09:30:00,40.14,40.15,39.91,39.95,104992.0,37.2908,37.3001,37.0771,37.1143,104992.0
2016-01-07 09:40:00,39.95,39.97,39.71,39.76,56207.0,37.1143,37.1329,36.8913,36.9378,56207.0
2016-01-07 09:50:00,39.76,39.82,39.59,39.59,80002.0,36.9378,36.9935,36.7798,36.7798,80002.0
2016-01-07 10:00:00,39.58,39.67,39.51,39.64,94922.0,36.7705,36.8542,36.7055,36.8263,94922.0
2016-01-07 10:10:00,39.63,39.78,39.56,39.73,46596.0,36.817,36.9563,36.752,36.9099,46596.0
2016-01-07 10:20:00,39.74,39.79,39.64,39.72,34264.0,36.9192,36.9656,36.8263,36.9006,34264.0
2016-01-07 10:30:00,39.73,39.88,39.73,39.87,43924.0,36.9099,37.0492,36.9099,37.04,43924.0
2016-01-07 10:40:00,39.86,39.93,39.81,39.9,32784.0,37.0307,37.0957,36.9842,37.0678,32784.0
2016-01-07 10:50:00,39.9,39.96,39.85,39.86,40461.0,37.0678,37.1236,37.0214,37.0307,40461.0
2016-01-07 11:00:00,39.85,39.89,39.66,39.67,30997.0,37.0214,37.0585,36.8449,36.8542,30997.0
2016-01-07 11:10:00,39.67,39.68,39.58,39.59,32715.0,36.8542,36.8634,36.7705,36.7798,32715.0
2016-01-07 11:20:00,39.59,39.63,39.52,39.59,28237.0,36.7798,36.817,36.7148,36.7798,28237.0
2016-01-07 11:30:00,39.58,39.68,39.51,39.67,80329.0,36.7705,36.8634,36.7055,36.8542,80329.0
2016-01-07 11:40:00,39.67,39.76,39.56,39.56,37259.0,36.8542,36.9378,36.752,36.752,37259.0
2016-01-07 11:50:00,39.58,39.6,39.47,39.49,35192.0,36.7705,36.7891,36.6683,36.6869,35192.0
2016-01-07 12:00:00,39.48,39.57,39.45,39.48,75322.0,36.6776,36.7612,36.6498,36.6776,75322.0
2016-01-07 12:10:00,39.49,39.49,39.4,39.43,47742.0,36.6869,36.6869,36.6033,36.6312,47742.0
2016-01-07 12:20:00,39.42,39.47,39.32,39.33,38496.0,36.6219,36.6683,36.529,36.5383,38496.0
2016-01-07 12:30:00,39.33,39.35,39.24,39.25,48748.0,36.5383,36.5569,36.4547,36.464,48748.0
2016-01-07 12:40:00,39.25,39.27,39.21,39.25,51478.0,36.464,36.4825,36.4268,36.464,51478.0
2016-01-07 12:50:00,39.25,39.26,39.16,39.18,54086.0,36.464,36.4733,36.3804,36.3989,54086.0
2016-01-07 13:00:00,39.19,39.2,39.12,39.15,50629.0,36.4082,36.4175,36.3432,36.3711,50629.0
2016-01-07 13:10:00,39.14,39.15,39.02,39.09,55656.0,36.3618,36.3711,36.2503,36.3153,55656.0
2016-01-07 13:20:00,39.09,39.09,39.01,39.05,57434.0,36.3153,36.3153,36.241,36.2782,57434.0
2016-01-07 13:30:00,39.06,39.06,38.86,38.91,57864.0,36.2874,36.2874,36.1016,36.1481,57864.0
2016-01-07 13:40:00,38.9,39.01,38.84,39.0,83138.0,36.1388,36.241,36.0831,36.2317,83138.0
2016-01-07 13:50:00,39.0,39.15,39.0,39.09,54097.0,36.2317,36.3711,36.2317,36.3153,54097.0
2016-01-07 14:00:00,39.09,39.1,38.98,39.0,75139.0,36.3153,36.3246,36.2131,36.2317,75139.0
2016-01-07 14:10:00,39.0,39.07,38.96,39.07,52846.0,36.2317,36.2967,36.1945,36.2967,52846.0
2016-01-07 14:20:00,39.07,39.09,38.98,38.98,54168.0,36.2967,36.3153,36.2131,36.2131,54168.0
2016-01-07 14:30:00,38.99,39.02,38.81,38.92,135708.0,36.2224,36.2503,36.0552,36.1574,135708.0
2016-01-07 14:40:00,38.92,39.12,38.91,39.11,66597.0,36.1574,36.3432,36.1481,36.3339,66597.0
2016-01-07 14:50:00,39.11,39.12,38.95,38.96,61579.0,36.3339,36.3432,36.1853,36.1945,61579.0
2016-01-07 15:00:00,38.96,39.07,38.85,39.07,111720.0,36.1945,36.2967,36.0924,36.2967,111720.0
2016-01-07 15:10:00,39.06,39.08,38.93,38.96,73776.0,36.2874,36.306,36.1667,36.1945,73776.0
2016-01-07 15:20:00,38.95,38.97,38.88,38.89,70667.0,36.1853,36.2038,36.1202,36.1295,70667.0
2016-01-07 15:30:00,38.88,39.14,38.86,39.11,181476.0,36.1202,36.3618,36.1016,36.3339,181476.0
2016-01-07 15:40:00,39.11,39.19,39.05,39.16,227579.0,36.3339,36.4082,36.2782,36.3804,227579.0
2016-01-07 15:50:00,39.16,39.17,39.0,39.01,378637.0,36.3804,36.3896,36.2317,36.241,378637.0
2016-01-08 09:30:00,39.22,39.69,39.22,39.52,67684.0,36.4361,36.8727,36.4361,36.7148,67684.0
2016-01-08 09:40:00,39.5,39.55,39.34,39.5,64528.0,36.6962,36.7427,36.5476,36.6962,64528.0
2016-01-08 09:50:00,39.49,39.71,39.43,39.65,74751.0,36.6869,36.8913,36.6312,36.8356,74751.0
2016-01-08 10:00:00,39.63,39.64,39.19,39.22,65477.0,36.817,36.8263,36.4082,36.4361,65477.0
2016-01-08 10:10:00,39.21,39.25,39.02,39.03,115846.0,36.4268,36.464,36.2503,36.2596,115846.0
2016-01-08 10:20:00,39.04,39.15,38.95,39.08,76157.0,36.2689,36.3711,36.1853,36.306,76157.0
2016-01-08 10:30:00,39.08,39.14,38.94,38.95,54914.0,36.306,36.3618,36.176,36.1853,54914.0
2016-01-08 10:40:00,38.95,39.05,38.89,39.03,48157.0,36.1853,36.2782,36.1295,36.2596,48157.0
2016-01-08 10:50:00,39.03,39.03,38.9,38.94,42807.0,36.2596,36.2596,36.1388,36.176,42807.0
2016-01-08 11:00:00,38.94,39.01,38.87,38.89,67886.0,36.176,36.241,36.1109,36.1295,67886.0
2016-01-08 11:10:00,38.9,38.92,38.8,38.82,44438.0,36.1388,36.1574,36.0459,36.0645,44438.0
2016-01-08 11:20:00,38.82,38.84,38.76,38.8,31808.0,36.0645,36.0831,36.0087,36.0459,31808.0
2016-01-08 11:30:00,38.79,38.82,38.65,38.77,40764.0,36.0366,36.0645,35.9066,36.018,40764.0
2016-01-08 11:40:00,38.78,38.84,38.67,38.84,40741.0,36.0273,36.0831,35.9251,36.0831,40741.0
2016-01-08 11:50:00,38.84,38.97,38.82,38.94,47010.0,36.0831,36.2038,36.0645,36.176,47010.0
2016-01-08 12:00:00,38.95,39.0,38.9,38.99,42586.0,36.1853,36.2317,36.1388,36.2224,42586.0
2016-01-08 12:10:00,38.99,39.03,38.96,39.01,45005.0,36.2224,36.2596,36.1945,36.241,45005.0
2016-01-08 12:20:00,39.01,39.03,38.96,38.98,120056.0,36.241,36.2596,36.1945,36.2131,120056.0
2016-01-08 12:30:00,38.97,38.97,38.86,38.86,66046.0,36.2038,36.2038,36.1016,36.1016,66046.0
2016-01-08 12:40:00,38.86,38.95,38.86,38.94,45250.0,36.1016,36.1853,36.1016,36.176,45250.0
2016-01-08 12:50:00,38.94,39.0,38.9,38.97,35327.0,36.176,36.2317,36.1388,36.2038,35327.0
2016-01-08 13:00:00,38.97,39.0,38.88,38.91,35725.0,36.2038,36.2317,36.1202,36.1481,35725.0
2016-01-08 13:10:00,38.92,38.92,38.84,38.86,50639.0,36.1574,36.1574,36.0831,36.1016,50639.0
2016-01-08 13:20:00,38.86,38.87,38.72,38.76,42426.0,36.1016,36.1109,35.9716,36.0087,42426.0
2016-01-08 13:30:00,38.77,38.78,38.67,38.75,87325.0,36.018,36.0273,35.9251,35.9995,87325.0
2016-01-08 13:40:00,38.73,38.75,38.61,38.62,65466.0,35.9809,35.9995,35.8694,35.8787,65466.0
2016-01-08 13:50:00,38.62,38.68,38.56,38.58,51120.0,35.8787,35.9344,35.8229,35.8415,51120.0
2016-01-08 14:00:00,38.58,38.79,38.57,38.78,85110.0,35.8415,36.0366,35.8322,36.0273,85110.0
2016-01-08 14:10:00,38.79,38.82,38.72,38.82,58048.0,36.0366,36.0645,35.9716,36.0645,58048.0
2016-01-08 14:20:00,38.81,38.82,38.72,38.76,42610.0,36.0552,36.0645,35.9716,36.0087,42610.0
2016-01-08 14:30:00,38.76,38.83,38.75,38.75,39514.0,36.0087,36.0738,35.9995,35.9995,39514.0
2016-01-08 14:40:00,38.75,38.97,38.74,38.96,42581.0,35.9995,36.2038,35.9902,36.1945,42581.0
2016-01-08 14:50:00,38.96,38.97,38.84,38.86,37851.0,36.1945,36.2038,36.0831,36.1016,37851.0
2016-01-08 15:00:00,38.85,38.89,38.79,38.83,38765.0,36.0924,36.1295,36.0366,36.0738,38765.0
2016-01-08 15:10:00,38.83,38.88,38.76,38.78,63554.0,36.0738,36.1202,36.0087,36.0273,63554.0
2016-01-08 15:20:00,38.78,38.82,38.7,38.73,49099.0,36.0273,36.0645,35.953,35.9809,49099.0
2016-01-08 15:30:00,38.72,38.75,38.61,38.66,107021.0,35.9716,35.9995,35.8694,35.9158,107021.0
2016-01-08 15:40:00,38.66,38.7,38.54,38.54,149844.0,35.9158,35.953,35.8044,35.8044,149844.0
2016-01-08 15:50:00,38.55,38.64,38.46,38.59,463922.0,35.8136,35.8973,35.73,35.8508,463922.0
2016-01-11 09:30:00,38.71,38.9,38.59,38.66,66836.0,35.9623,36.1388,35.8508,35.9158,66836.0
2016-01-11 09:40:00,38.66,38.71,38.44,38.46,78315.0,35.9158,35.9623,35.7115,35.73,78315.0
2016-01-11 09:50:00,38.45,38.51,38.4,38.42,42963.0,35.7207,35.7765,35.6743,35.6929,42963.0
2016-01-11 10:00:00,38.42,38.43,38.27,38.3,61916.0,35.6929,35.7022,35.5535,35.5814,61916.0
2016-01-11 10:10:00,38.3,38.38,38.12,38.15,58506.0,35.5814,35.6557,35.4142,35.442,58506.0
2016-01-11 10:20:00,38.13,38.19,38.08,38.13,58111.0,35.4235,35.4792,35.377,35.4235,58111.0
2016-01-11 10:30:00,38.13,38.28,38.11,38.21,81741.0,35.4235,35.5628,35.4049,35.4978,81741.0
2016-01-11 10:40:00,38.2,38.22,37.96,37.98,162084.0,35.4885,35.5071,35.2655,35.2841,162084.0
2016-01-11 10:50:00,37.99,38.02,37.91,37.91,37993.0,35.2934,35.3213,35.2191,35.2191,37993.0
2016-01-11 11:00:00,37.91,37.91,37.83,37.84,55913.0,35.2191,35.2191,35.1448,35.154,55913.0
2016-01-11 11:10:00,37.85,37.94,37.8,37.9,60150.0,35.1633,35.2469,35.1169,35.2098,60150.0
2016-01-11 11:20:00,37.88,37.88,37.79,37.83,20623.0,35.1912,35.1912,35.1076,35.1448,20623.0
2016-01-11 11:30:00,37.83,37.92,37.76,37.91,44486.0,35.1448,35.2284,35.0797,35.2191,44486.0
2016-01-11 11:40:00,37.91,37.98,37.9,37.93,42570.0,35.2191,35.2841,35.2098,35.2377,42570.0
2016-01-11 11:50:00,37.93,37.99,37.91,37.95,35215.0,35.2377,35.2934,35.2191,35.2562,35215.0
2016-01-11 12:00:00,37.96,37.99,37.91,37.93,70959.0,35.2655,35.2934,35.2191,35.2377,70959.0
2016-01-11 12:10:00,37.93,37.95,37.8,37.82,31469.0,35.2377,35.2562,35.1169,35.1355,31469.0
2016-01-11 12:20:00,37.83,37.84,37.76,37.81,27716.0,35.1448,35.154,35.0797,35.1262,27716.0
2016-01-11 12:30:00,37.81,37.86,37.79,37.8,41654.0,35.1262,35.1726,35.1076,35.1169,41654.0
2016-01-11 12:40:00,37.79,37.86,37.77,37.84,17593.0,35.1076,35.1726,35.089,35.154,17593.0
2016-01-11 12:50:00,37.84,37.85,37.76,37.8,27853.0,35.154,35.1633,35.0797,35.1169,27853.0
2016-01-11 13:00:00,37.81,37.84,37.78,37.78,44909.0,35.1262,35.154,35.0983,35.0983,44909.0
2016-01-11 13:10:00,37.79,37.81,37.66,37.73,61480.0,35.1076,35.1262,34.9868,35.0519,61480.0
2016-01-11 13:20:00,37.72,37.72,37.57,37.57,45285.0,35.0426,35.0426,34.9032,34.9032,45285.0
2016-01-11 13:30:00,37.58,37.59,37.5,37.53,84858.0,34.9125,34.9218,34.8382,34.8661,84858.0
2016-01-11 13:40:00,37.53,37.55,37.42,37.44,38402.0,34.8661,34.8846,34.7639,34.7824,38402.0
2016-01-11 13:50:00,37.44,37.52,37.41,37.48,43521.0,34.7824,34.8568,34.7546,34.8196,43521.0
2016-01-11 14:00:00,37.49,37.54,37.42,37.52,50985.0,34.8289,34.8753,34.7639,34.8568,50985.0
2016-01-11 14:10:00,37.52,37.61,37.51,37.57,50620.0,34.8568,34.9404,34.8475,34.9032,50620.0
2016-01-11 14:20:00,37.58,37.69,37.55,37.67,50916.0,34.9125,35.0147,34.8846,34.9961,50916.0
2016-01-11 14:30:00,37.68,37.71,37.58,37.67,57823.0,35.0054,35.0333,34.9125,34.9961,57823.0
2016-01-11 14:40:00,37.69,37.73,37.63,37.63,36132.0,35.0147,35.0519,34.959,34.959,36132.0
2016-01-11 14:50:00,37.62,37.65,37.6,37.63,38003.0,34.9497,34.9775,34.9311,34.959,38003.0
2016-01-11 15:00:00,37.64,37.73,37.6,37.64,60259.0,34.9682,35.0519,34.9311,34.9682,60259.0
2016-01-11 15:10:00,37.63,37.64,37.53,37.57,64270.0,34.959,34.9682,34.8661,34.9032,64270.0
2016-01-11 15:20:00,37.57,37.89,37.55,37.88,92240.0,34.9032,35.2005,34.8846,35.1912,92240.0
2016-01-11 15:30:00,37.9,38.09,37.87,38.03,104872.0,35.2098,35.3863,35.1819,35.3306,104872.0
2016-01-11 15:40:00,38.02,38.11,37.95,37.97,154862.0,35.3213,35.4049,35.2562,35.2748,154862.0
2016-01-11 15:50:00,37.97,38.02,37.93,37.93,251352.0,35.2748,35.3213,35.2377,35.2377,251352.0
2016-01-12 09:30:00,38.43,38.55,38.2,38.36,74874.0,35.7022,35.8136,35.4885,35.6371,74874.0
2016-01-12 09:40:00,38.37,38.55,38.34,38.52,51523.0,35.6464,35.8136,35.6186,35.7858,51523.0
2016-01-12 09:50:00,38.53,38.58,38.38,38.41,40793.0,35.7951,35.8415,35.6557,35.6836,40793.0
2016-01-12 10:00:00,38.41,38.45,38.23,38.24,72536.0,35.6836,35.7207,35.5164,35.5257,72536.0
2016-01-12 10:10:00,38.25,38.32,38.15,38.23,37946.0,35.5349,35.6,35.442,35.5164,37946.0
2016-01-12 10:20:00,38.23,38.23,38.09,38.13,29281.0,35.5164,35.5164,35.3863,35.4235,29281.0
2016-01-12 10:30:00,38.12,38.35,38.12,38.24,42961.0,35.4142,35.6278,35.4142,35.5257,42961.0
2016-01-12 10:40:00,38.24,38.32,38.11,38.11,34277.0,35.5257,35.6,35.4049,35.4049,34277.0
2016-01-12 10:50:00,38.12,38.23,38.12,38.22,25766.0,35.4142,35.5164,35.4142,35.5071,25766.0
2016-01-12 11:00:00,38.22,38.24,38.1,38.12,41380.0,35.5071,35.5257,35.3956,35.4142,41380.0
2016-01-12 11:10:00,38.11,38.11,38.01,38.05,36250.0,35.4049,35.4049,35.312,35.3491,36250.0
2016-01-12 11:20:00,38.05,38.07,37.95,37.97,21700.0,35.3491,35.3677,35.2562,35.2748,21700.0
2016-01-12 11:30:00,37.97,37.97,37.86,37.89,36018.0,35.2748,35.2748,35.1726,35.2005,36018.0
2016-01-12 11:40:00,37.9,38.05,37.88,38.05,21733.0,35.2098,35.3491,35.1912,35.3491,21733.0
2016-01-12 11:50:00,38.05,38.12,38.05,38.08,25341.0,35.3491,35.4142,35.3491,35.377,25341.0
2016-01-12 12:00:00,38.08,38.15,38.06,38.09,22880.0,35.377,35.442,35.3584,35.3863,22880.0
2016-01-12 12:10:00,38.09,38.09,37.9,37.91,21332.0,35.3863,35.3863,35.2098,35.2191,21332.0
2016-01-12 12:20:00,37.91,37.95,37.85,37.91,22500.0,35.2191,35.2562,35.1633,35.2191,22500.0
2016-01-12 12:30:00,37.9,37.92,37.79,37.82,26244.0,35.2098,35.2284,35.1076,35.1355,26244.0
2016-01-12 12:40:00,37.81,37.85,37.76,37.81,34297.0,35.1262,35.1633,35.0797,35.1262,34297.0
2016-01-12 12:50:00,37.81,37.86,37.78,37.79,26833.0,35.1262,35.1726,35.0983,35.1076,26833.0
2016-01-12 13:00:00,37.8,37.89,37.8,37.85,34936.0,35.1169,35.2005,35.1169,35.1633,34936.0
2016-01-12 13:10:00,37.85,37.91,37.82,37.84,23634.0,35.1633,35.2191,35.1355,35.154,23634.0
2016-01-12 13:20:00,37.83,37.83,37.75,37.76,21077.0,35.1448,35.1448,35.0704,35.0797,21077.0
2016-01-12 13:30:00,37.76,37.83,37.73,37.78,33308.0,35.0797,35.1448,35.0519,35.0983,33308.0
2016-01-12 13:40:00,37.78,37.86,37.76,37.85,24333.0,35.0983,35.1726,35.0797,35.1633,24333.0
2016-01-12 13:50:00,37.85,37.9,37.78,37.78,28949.0,35.1633,35.2098,35.0983,35.0983,28949.0
2016-01-12 14:00:00,37.78,37.8,37.64,37.68,36530.0,35.0983,35.1169,34.9682,35.0054,36530.0
2016-01-12 14:10:00,37.68,37.76,37.66,37.68,35654.0,35.0054,35.0797,34.9868,35.0054,35654.0
2016-01-12 14:20:00,37.67,37.89,37.65,37.84,59760.0,34.9961,35.2005,34.9775,35.154,59760.0
2016-01-12 14:30:00,37.83,37.97,37.8,37.94,28149.0,35.1448,35.2748,35.1169,35.2469,28149.0
2016-01-12 14:40:00,37.94,37.96,37.88,37.9,25121.0,35.2469,35.2655,35.1912,35.2098,25121.0
2016-01-12 14:50:00,37.9,38.05,37.89,38.03,22119.0,35.2098,35.3491,35.2005,35.3306,22119.0
2016-01-12 15:00:00,38.03,38.06,37.88,37.89,47018.0,35.3306,35.3584,35.1912,35.2005,47018.0
2016-01-12 15:10:00,37.89,38.06,37.89,38.06,54686.0,35.2005,35.3584,35.2005,35.3584,54686.0
2016-01-12 15:20:00,38.06,38.21,38.04,38.14,57238.0,35.3584,35.4978,35.3399,35.4328,57238.0
2016-01-12 15:30:00,38.14,38.21,38.07,38.11,67945.0,35.4328,35.4978,35.3677,35.4049,67945.0
2016-01-12 15:40:00,38.12,38.3,38.11,38.27,97325.0,35.4142,35.5814,35.4049,35.5535,97325.0
2016-01-12 15:50:00,38.26,38.27,38.19,38.2,180456.0,35.5442,35.5535,35.4792,35.4885,180456.0
2016-01-13 09:30:00,38.35,38.47,38.14,38.29,104625.0,35.6278,35.7393,35.4328,35.5721,104625.0
2016-01-13 09:40:00,38.34,38.46,38.25,38.36,59060.0,35.6186,35.73,35.5349,35.6371,59060.0
2016-01-13 09:50:00,38.36,38.38,38.22,38.31,56941.0,35.6371,35.6557,35.5071,35.5907,56941.0
2016-01-13 10:00:00,38.32,38.37,38.17,38.2,46883.0,35.6,35.6464,35.4606,35.4885,46883.0
2016-01-13 10:10:00,38.21,38.23,38.02,38.03,138088.0,35.4978,35.5164,35.3213,35.3306,138088.0
2016-01-13 10:20:00,38.04,38.1,38.01,38.05,125785.0,35.3399,35.3956,35.312,35.3491,125785.0
2016-01-13 10:30:00,38.04,38.04,37.84,37.84,107636.0,35.3399,35.3399,35.154,35.154,107636.0
2016-01-13 10:40:00,37.84,37.96,37.84,37.91,47486.0,35.154,35.2655,35.154,35.2191,47486.0
2016-01-13 10:50:00,37.91,37.97,37.85,37.96,34209.0,35.2191,35.2748,35.1633,35.2655,34209.0
2016-01-13 11:00:00,37.96,37.96,37.83,37.84,42715.0,35.2655,35.2655,35.1448,35.154,42715.0
2016-01-13 11:10:00,37.83,38.03,37.82,38.03,42150.0,35.1448,35.3306,35.1355,35.3306,42150.0
2016-01-13 11:20:00,38.04,38.05,37.86,37.89,32278.0,35.3399,35.3491,35.1726,35.2005,32278.0
2016-01-13 11:30:00,37.89,38.02,37.86,37.93,41279.0,35.2005,35.3213,35.1726,35.2377,41279.0
2016-01-13 11:40:00,37.93,37.94,37.82,37.83,27556.0,35.2377,35.2469,35.1355,35.1448,27556.0
2016-01-13 11:50:00,37.83,37.88,37.73,37.77,34102.0,35.1448,35.1912,35.0519,35.089,34102.0
2016-01-13 12:00:00,37.77,37.79,37.71,37.72,56187.0,35.089,35.1076,35.0333,35.0426,56187.0
2016-01-13 12:10:00,37.73,37.81,37.7,37.77,25867.0,35.0519,35.1262,35.024,35.089,25867.0
2016-01-13 12:20:00,37.77,37.85,37.75,37.8,35818.0,35.089,35.1633,35.0704,35.1169,35818.0
2016-01-13 12:30:00,37.8,37.8,37.58,37.58,63564.0,35.1169,35.1169,34.9125,34.9125,63564.0
2016-01-13 12:40:00,37.58,37.59,37.52,37.52,46471.0,34.9125,34.9218,34.8568,34.8568,46471.0
2016-01-13 12:50:00,37.52,37.52,37.41,37.5,253050.0,34.8568,34.8568,34.7546,34.8382,253050.0
2016-01-13 13:00:00,37.49,37.59,37.45,37.57,84404.0,34.8289,34.9218,34.7917,34.9032,84404.0
2016-01-13 13:10:00,37.57,37.59,37.48,37.49,28188.0,34.9032,34.9218,34.8196,34.8289,28188.0
2016-01-13 13:20:00,37.49,37.5,37.41,37.42,25524.0,34.8289,34.8382,34.7546,34.7639,25524.0
2016-01-13 13:30:00,37.42,37.46,37.37,37.37,43344.0,34.7639,34.801,34.7174,34.7174,43344.0
2016-01-13 13:40:00,37.37,37.39,37.19,37.19,58922.0,34.7174,34.736,34.5502,34.5502,58922.0
2016-01-13 13:50:00,37.19,37.22,37.12,37.12,67417.0,34.5502,34.5781,34.4852,34.4852,67417.0
2016-01-13 14:00:00,37.12,37.2,37.08,37.16,54882.0,34.4852,34.5595,34.448,34.5223,54882.0
2016-01-13 14:10:00,37.16,37.22,37.07,37.12,42889.0,34.5223,34.5781,34.4387,34.4852,42889.0
2016-01-13 14:20:00,37.11,37.12,36.99,37.11,63474.0,34.4759,34.4852,34.3644,34.4759,63474.0
2016-01-13 14:30:00,37.11,37.11,36.81,36.89,67213.0,34.4759,34.4759,34.1972,34.2715,67213.0
2016-01-13 14:40:00,36.88,36.88,36.71,36.76,67676.0,34.2622,34.2622,34.1043,34.1507,67676.0
2016-01-13 14:50:00,36.76,36.97,36.76,36.92,83874.0,34.1507,34.3458,34.1507,34.2994,83874.0
2016-01-13 15:00:00,36.93,37.07,36.86,37.02,142229.0,34.3086,34.4387,34.2436,34.3923,142229.0
2016-01-13 15:10:00,37.02,37.05,36.89,37.01,140188.0,34.3923,34.4201,34.2715,34.383,140188.0
2016-01-13 15:20:00,37.01,37.03,36.92,36.95,161407.0,34.383,34.4015,34.2994,34.3272,161407.0
2016-01-13 15:30:00,36.95,37.01,36.89,36.97,173218.0,34.3272,34.383,34.2715,34.3458,173218.0
2016-01-13 15:40:00,36.97,37.05,36.87,36.89,354000.0,34.3458,34.4201,34.2529,34.2715,354000.0
2016-01-13 15:50:00,36.89,36.91,36.83,36.87,540902.0,34.2715,34.2901,34.2157,34.2529,540902.0
2016-01-14 09:30:00,36.94,37.27,36.7,36.72,37700.0,34.3179,34.6245,34.095,34.1135,37700.0
2016-01-14 09:40:00,36.74,36.94,36.67,36.8,40332.0,34.1321,34.3179,34.0671,34.1879,40332.0
2016-01-14 09:50:00,36.79,36.8,36.59,36.6,49311.0,34.1786,34.1879,33.9928,34.0021,49311.0
2016-01-14 10:00:00,36.6,36.83,36.55,36.77,50087.0,34.0021,34.2157,33.9556,34.16,50087.0
2016-01-14 10:10:00,36.76,37.12,36.71,37.12,31970.0,34.1507,34.4852,34.1043,34.4852,31970.0
2016-01-14 10:20:00,37.14,37.36,37.09,37.35,33958.0,34.5037,34.7081,34.4573,34.6988,33958.0
2016-01-14 10:30:00,37.34,37.62,37.31,37.54,58291.0,34.6895,34.9497,34.6617,34.8753,58291.0
2016-01-14 10:40:00,37.55,37.55,37.41,37.52,65777.0,34.8846,34.8846,34.7546,34.8568,65777.0
2016-01-14 10:50:00,37.51,37.65,37.48,37.48,60881.0,34.8475,34.9775,34.8196,34.8196,60881.0
2016-01-14 11:00:00,37.48,37.55,37.43,37.5,97269.0,34.8196,34.8846,34.7731,34.8382,97269.0
2016-01-14 11:10:00,37.5,37.6,37.44,37.44,56079.0,34.8382,34.9311,34.7824,34.7824,56079.0
2016-01-14 11:20:00,37.44,37.46,37.32,37.39,29997.0,34.7824,34.801,34.671,34.736,29997.0
2016-01-14 11:30:00,37.39,37.42,37.31,37.36,46882.0,34.736,34.7639,34.6617,34.7081,46882.0
2016-01-14 11:40:00,37.36,37.47,37.35,37.44,29321.0,34.7081,34.8103,34.6988,34.7824,29321.0
2016-01-14 11:50:00,37.45,37.54,37.42,37.53,34071.0,34.7917,34.8753,34.7639,34.8661,34071.0
2016-01-14 12:00:00,37.54,37.64,37.54,37.54,34792.0,34.8753,34.9682,34.8753,34.8753,34792.0
2016-01-14 12:10:00,37.54,37.58,37.46,37.54,38945.0,34.8753,34.9125,34.801,34.8753,38945.0
2016-01-14 12:20:00,37.54,37.6,37.51,37.56,34463.0,34.8753,34.9311,34.8475,34.8939,34463.0
2016-01-14 12:30:00,37.57,37.64,37.54,37.6,49079.0,34.9032,34.9682,34.8753,34.9311,49079.0
2016-01-14 12:40:00,37.6,37.67,37.57,37.65,83498.0,34.9311,34.9961,34.9032,34.9775,83498.0
2016-01-14 12:50:00,37.65,37.68,37.53,37.57,130571.0,34.9775,35.0054,34.8661,34.9032,130571.0
2016-01-14 13:00:00,37.57,37.77,37.56,37.76,64874.0,34.9032,35.089,34.8939,35.0797,64874.0
2016-01-14 13:10:00,37.77,37.81,37.66,37.67,24560.0,35.089,35.1262,34.9868,34.9961,24560.0
2016-01-14 13:20:00,37.67,37.76,37.66,37.73,22338.0,34.9961,35.0797,34.9868,35.0519,22338.0
2016-01-14 13:30:00,37.74,37.78,37.69,37.69,21188.0,35.0611,35.0983,35.0147,35.0147,21188.0
2016-01-14 13:40:00,37.7,37.71,37.6,37.65,29061.0,35.024,35.0333,34.9311,34.9775,29061.0
2016-01-14 13:50:00,37.64,37.71,37.61,37.68,29323.0,34.9682,35.0333,34.9404,35.0054,29323.0
2016-01-14 14:00:00,37.68,37.71,37.51,37.51,56396.0,35.0054,35.0333,34.8475,34.8475,56396.0
2016-01-14 14:10:00,37.52,37.69,37.52,37.64,68160.0,34.8568,35.0147,34.8568,34.9682,68160.0
2016-01-14 14:20:00,37.64,37.67,37.61,37.66,81261.0,34.9682,34.9961,34.9404,34.9868,81261.0
2016-01-14 14:30:00,37.66,37.73,37.64,37.65,101925.0,34.9868,35.0519,34.9682,34.9775,101925.0
2016-01-14 14:40:00,37.65,37.66,37.59,37.62,75719.0,34.9775,34.9868,34.9218,34.9497,75719.0
2016-01-14 14:50:00,37.63,37.88,37.62,37.85,59866.0,34.959,35.1912,34.9497,35.1633,59866.0
2016-01-14 15:00:00,37.87,37.87,37.75,37.77,84498.0,35.1819,35.1819,35.0704,35.089,84498.0
2016-01-14 15:10:00,37.77,37.78,37.72,37.72,93342.0,35.089,35.0983,35.0426,35.0426,93342.0
2016-01-14 15:20:00,37.72,37.74,37.68,37.68,71076.0,35.0426,35.0611,35.0054,35.0054,71076.0
2016-01-14 15:30:00,37.68,37.68,37.53,37.6,120198.0,35.0054,35.0054,34.8661,34.9311,120198.0
2016-01-14 15:40:00,37.6,37.73,37.57,37.64,174658.0,34.9311,35.0519,34.9032,34.9682,174658.0
2016-01-14 15:50:00,37.64,37.71,37.56,37.6,195035.0,34.9682,35.0333,34.8939,34.9311,195035.0
2016-01-15 09:30:00,36.67,37.0,36.55,36.82,200020.0,34.0671,34.3737,33.9556,34.2064,200020.0
2016-01-15 09:40:00,36.81,37.0,36.7,36.97,61294.0,34.1972,34.3737,34.095,34.3458,61294.0
2016-01-15 09:50:00,36.98,37.05,36.83,37.02,113335.0,34.3551,34.4201,34.2157,34.3923,113335.0
2016-01-15 10:00:00,37.0,37.15,36.86,37.1,102917.0,34.3737,34.513,34.2436,34.4666,102917.0
2016-01-15 10:10:00,37.12,37.25,37.01,37.21,76906.0,34.4852,34.6059,34.383,34.5688,76906.0
2016-01-15 10:20:00,37.21,37.51,37.2,37.43,61135.0,34.5688,34.8475,34.5595,34.7731,61135.0
2016-01-15 10:30:00,37.43,37.56,37.31,37.37,90924.0,34.7731,34.8939,34.6617,34.7174,90924.0
2016-01-15 10:40:00,37.37,37.51,37.33,37.48,56878.0,34.7174,34.8475,34.6802,34.8196,56878.0
2016-01-15 10:50:00,37.5,37.5,37.26,37.29,119081.0,34.8382,34.8382,34.6152,34.6431,119081.0
2016-01-15 11:00:00,37.28,37.31,37.09,37.15,40443.0,34.6338,34.6617,34.4573,34.513,40443.0
2016-01-15 11:10:00,37.14,37.15,36.98,37.11,125348.0,34.5037,34.513,34.3551,34.4759,125348.0
2016-01-15 11:20:00,37.1,37.16,37.03,37.11,39674.0,34.4666,34.5223,34.4015,34.4759,39674.0
2016-01-15 11:30:00,37.12,37.17,37.05,37.08,36511.0,34.4852,34.5316,34.4201,34.448,36511.0
2016-01-15 11:40:00,37.07,37.16,36.98,37.1,75043.0,34.4387,34.5223,34.3551,34.4666,75043.0
2016-01-15 11:50:00,37.09,37.16,37.0,37.08,32709.0,34.4573,34.5223,34.3737,34.448,32709.0
2016-01-15 12:00:00,37.08,37.1,37.0,37.1,30458.0,34.448,34.4666,34.3737,34.4666,30458.0
2016-01-15 12:10:00,37.1,37.15,36.97,36.97,69425.0,34.4666,34.513,34.3458,34.3458,69425.0
2016-01-15 12:20:00,36.95,36.97,36.85,36.92,47576.0,34.3272,34.3458,34.2343,34.2994,47576.0
2016-01-15 12:30:00,36.92,36.96,36.86,36.9,65990.0,34.2994,34.3365,34.2436,34.2808,65990.0
2016-01-15 12:40:00,36.89,37.12,36.87,37.1,48699.0,34.2715,34.4852,34.2529,34.4666,48699.0
2016-01-15 12:50:00,37.09,37.16,37.08,37.13,51998.0,34.4573,34.5223,34.448,34.4944,51998.0
2016-01-15 13:00:00,37.13,37.14,36.95,36.97,34490.0,34.4944,34.5037,34.3272,34.3458,34490.0
2016-01-15 13:10:00,36.98,37.12,36.98,37.11,23383.0,34.3551,34.4852,34.3551,34.4759,23383.0
2016-01-15 13:20:00,37.1,37.14,37.0,37.04,24759.0,34.4666,34.5037,34.3737,34.4108,24759.0
2016-01-15 13:30:00,37.04,37.06,36.93,36.96,23701.0,34.4108,34.4294,34.3086,34.3365,23701.0
2016-01-15 13:40:00,36.95,37.1,36.94,37.04,16790.0,34.3272,34.4666,34.3179,34.4108,16790.0
2016-01-15 13:50:00,37.03,37.1,37.01,37.02,26969.0,34.4015,34.4666,34.383,34.3923,26969.0
2016-01-15 14:00:00,37.04,37.06,36.96,37.06,26416.0,34.4108,34.4294,34.3365,34.4294,26416.0
2016-01-15 14:10:00,37.07,37.1,37.0,37.03,29270.0,34.4387,34.4666,34.3737,34.4015,29270.0
2016-01-15 14:20:00,37.02,37.04,36.88,36.88,25400.0,34.3923,34.4108,34.2622,34.2622,25400.0
2016-01-15 14:30:00,36.88,37.01,36.86,36.99,54479.0,34.2622,34.383,34.2436,34.3644,54479.0
2016-01-15 14:40:00,37.0,37.13,37.0,37.12,37907.0,34.3737,34.4944,34.3737,34.4852,37907.0
2016-01-15 14:50:00,37.13,37.31,37.08,37.31,50462.0,34.4944,34.6617,34.448,34.6617,50462.0
2016-01-15 15:00:00,37.3,37.35,37.23,37.25,65925.0,34.6524,34.6988,34.5873,34.6059,65925.0
2016-01-15 15:10:00,37.25,37.27,37.01,37.03,66941.0,34.6059,34.6245,34.383,34.4015,66941.0
2016-01-15 15:20:00,37.03,37.2,37.02,37.15,56852.0,34.4015,34.5595,34.3923,34.513,56852.0
2016-01-15 15:30:00,37.15,37.19,37.05,37.08,136836.0,34.513,34.5502,34.4201,34.448,136836.0
2016-01-15 15:40:00,37.08,37.2,37.02,37.17,145719.0,34.448,34.5595,34.3923,34.5316,145719.0
2016-01-15 15:50:00,37.16,37.16,37.05,37.12,228749.0,34.5223,34.5223,34.4201,34.4852,228749.0
2016-01-19 09:30:00,37.64,37.76,37.44,37.6,172191.0,34.9682,35.0797,34.7824,34.9311,172191.0
2016-01-19 09:40:00,37.59,37.73,37.39,37.5,55849.0,34.9218,35.0519,34.736,34.8382,55849.0
2016-01-19 09:50:00,37.49,37.54,37.35,37.52,32481.0,34.8289,34.8753,34.6988,34.8568,32481.0
2016-01-19 10:00:00,37.51,37.57,37.34,37.42,89647.0,34.8475,34.9032,34.6895,34.7639,89647.0
2016-01-19 10:10:00,37.41,37.63,37.4,37.57,47206.0,34.7546,34.959,34.7453,34.9032,47206.0
2016-01-19 10:20:00,37.58,37.77,37.55,37.77,31547.0,34.9125,35.089,34.8846,35.089,31547.0
2016-01-19 10:30:00,37.77,37.9,37.75,37.84,67188.0,35.089,35.2098,35.0704,35.154,67188.0
2016-01-19 10:40:00,37.84,37.91,37.8,37.85,63408.0,35.154,35.2191,35.1169,35.1633,63408.0
2016-01-19 10:50:00,37.87,37.92,37.7,37.7,30014.0,35.1819,35.2284,35.024,35.024,30014.0
2016-01-19 11:00:00,37.7,37.75,37.56,37.62,90473.0,35.024,35.0704,34.8939,34.9497,90473.0
2016-01-19 11:10:00,37.6,37.6,37.46,37.46,14296.0,34.9311,34.9311,34.801,34.801,14296.0
2016-01-19 11:20:00,37.46,37.61,37.45,37.61,25716.0,34.801,34.9404,34.7917,34.9404,25716.0
2016-01-19 11:30:00,37.62,37.66,37.52,37.66,23586.0,34.9497,34.9868,34.8568,34.9868,23586.0
2016-01-19 11:40:00,37.66,37.69,37.57,37.6,27890.0,34.9868,35.0147,34.9032,34.9311,27890.0
2016-01-19 11:50:00,37.58,37.68,37.57,37.59,17809.0,34.9125,35.0054,34.9032,34.9218,17809.0
2016-01-19 12:00:00,37.57,37.58,37.3,37.3,34012.0,34.9032,34.9125,34.6524,34.6524,34012.0
2016-01-19 12:10:00,37.29,37.32,37.2,37.24,32843.0,34.6431,34.671,34.5595,34.5966,32843.0
2016-01-19 12:20:00,37.22,37.27,37.16,37.27,23109.0,34.5781,34.6245,34.5223,34.6245,23109.0
2016-01-19 12:30:00,37.26,37.32,37.23,37.25,29131.0,34.6152,34.671,34.5873,34.6059,29131.0
2016-01-19 12:40:00,37.25,37.25,37.08,37.09,31752.0,34.6059,34.6059,34.448,34.4573,31752.0
2016-01-19 12:50:00,37.1,37.18,37.09,37.16,24657.0,34.4666,34.5409,34.4573,34.5223,24657.0
2016-01-19 13:00:00,37.17,37.18,37.07,37.13,42818.0,34.5316,34.5409,34.4387,34.4944,42818.0
2016-01-19 13:10:00,37.13,37.19,37.09,37.18,84378.0,34.4944,34.5502,34.4573,34.5409,84378.0
2016-01-19 13:20:00,37.18,37.22,37.06,37.08,24076.0,34.5409,34.5781,34.4294,34.448,24076.0
2016-01-19 13:30:00,37.07,37.19,37.04,37.19,29441.0,34.4387,34.5502,34.4108,34.5502,29441.0
2016-01-19 13:40:00,37.21,37.21,37.1,37.17,24873.0,34.5688,34.5688,34.4666,34.5316,24873.0
2016-01-19 13:50:00,37.16,37.16,37.07,37.1,22875.0,34.5223,34.5223,34.4387,34.4666,22875.0
2016-01-19 14:00:00,37.09,37.11,36.98,36.99,31396.0,34.4573,34.4759,34.3551,34.3644,31396.0
2016-01-19 14:10:00,36.98,36.99,36.82,36.88,32665.0,34.3551,34.3644,34.2064,34.2622,32665.0
2016-01-19 14:20:00,36.88,37.0,36.81,36.98,100849.0,34.2622,34.3737,34.1972,34.3551,100849.0
2016-01-19 14:30:00,36.98,37.04,36.97,36.98,37707.0,34.3551,34.4108,34.3458,34.3551,37707.0
2016-01-19 14:40:00,36.99,37.01,36.79,36.84,40895.0,34.3644,34.383,34.1786,34.225,40895.0
2016-01-19 14:50:00,36.84,36.94,36.82,36.89,41610.0,34.225,34.3179,34.2064,34.2715,41610.0
2016-01-19 15:00:00,36.89,37.04,36.87,36.98,59764.0,34.2715,34.4108,34.2529,34.3551,59764.0
2016-01-19 15:10:00,36.99,37.01,36.87,36.91,56674.0,34.3644,34.383,34.2529,34.2901,56674.0
2016-01-19 15:20:00,36.91,37.17,36.9,37.15,45905.0,34.2901,34.5316,34.2808,34.513,45905.0
2016-01-19 15:30:00,37.15,37.22,37.09,37.12,73227.0,34.513,34.5781,34.4573,34.4852,73227.0
2016-01-19 15:40:00,37.12,37.37,37.11,37.37,123295.0,34.4852,34.7174,34.4759,34.7174,123295.0
2016-01-19 15:50:00,37.37,37.38,37.2,37.21,208286.0,34.7174,34.7267,34.5595,34.5688,208286.0
2016-01-20 09:30:00,36.68,36.9,36.46,36.67,45996.0,34.0764,34.2808,33.872,34.0671,45996.0
2016-01-20 09:40:00,36.7,36.79,36.61,36.7,59886.0,34.095,34.1786,34.0114,34.095,59886.0
2016-01-20 09:50:00,36.68,36.73,36.48,36.53,28643.0,34.0764,34.1228,33.8906,33.937,28643.0
2016-01-20 10:00:00,36.52,36.54,36.37,36.49,149695.0,33.9277,33.9463,33.7884,33.8999,149695.0
2016-01-20 10:10:00,36.48,36.54,36.4,36.45,36091.0,33.8906,33.9463,33.8163,33.8627,36091.0
2016-01-20 10:20:00,36.44,36.54,36.38,36.48,51745.0,33.8534,33.9463,33.7977,33.8906,51745.0
2016-01-20 10:30:00,36.49,36.52,36.38,36.38,99670.0,33.8999,33.9277,33.7977,33.7977,99670.0
2016-01-20 10:40:00,36.39,36.49,36.36,36.48,103720.0,33.807,33.8999,33.7791,33.8906,103720.0
2016-01-20 10:50:00,36.49,36.51,36.36,36.38,68485.0,33.8999,33.9185,33.7791,33.7977,68485.0
2016-01-20 11:00:00,36.38,36.5,36.38,36.44,44120.0,33.7977,33.9092,33.7977,33.8534,44120.0
2016-01-20 11:10:00,36.44,36.52,36.43,36.47,62542.0,33.8534,33.9277,33.8441,33.8813,62542.0
2016-01-20 11:20:00,36.47,36.49,36.42,36.46,40429.0,33.8813,33.8999,33.8348,33.872,40429.0
2016-01-20 11:30:00,36.45,36.54,36.44,36.48,38177.0,33.8627,33.9463,33.8534,33.8906,38177.0
2016-01-20 11:40:00,36.48,36.5,36.38,36.38,26102.0,33.8906,33.9092,33.7977,33.7977,26102.0
2016-01-20 11:50:00,36.38,36.4,36.3,36.36,24989.0,33.7977,33.8163,33.7234,33.7791,24989.0
2016-01-20 12:00:00,36.35,36.41,36.33,36.35,77883.0,33.7698,33.8256,33.7512,33.7698,77883.0
2016-01-20 12:10:00,36.34,36.41,36.32,36.34,59413.0,33.7605,33.8256,33.7419,33.7605,59413.0
2016-01-20 12:20:00,36.35,36.35,36.13,36.16,30466.0,33.7698,33.7698,33.5654,33.5933,30466.0
2016-01-20 12:30:00,36.17,36.29,36.17,36.24,45500.0,33.6026,33.7141,33.6026,33.6676,45500.0
2016-01-20 12:40:00,36.25,36.28,36.18,36.27,37967.0,33.6769,33.7048,33.6119,33.6955,37967.0
2016-01-20 12:50:00,36.27,36.59,36.25,36.58,36349.0,33.6955,33.9928,33.6769,33.9835,36349.0
2016-01-20 13:00:00,36.59,36.65,36.52,36.57,32567.0,33.9928,34.0485,33.9277,33.9742,32567.0
2016-01-20 13:10:00,36.57,36.62,36.52,36.53,38468.0,33.9742,34.0206,33.9277,33.937,38468.0
2016-01-20 13:20:00,36.55,36.69,36.52,36.68,36872.0,33.9556,34.0857,33.9277,34.0764,36872.0
2016-01-20 13:30:00,36.67,36.9,36.67,36.88,49319.0,34.0671,34.2808,34.0671,34.2622,49319.0
2016-01-20 13:40:00,36.89,37.16,36.89,37.12,31026.0,34.2715,34.5223,34.2715,34.4852,31026.0
2016-01-20 13:50:00,37.11,37.2,37.09,37.11,37645.0,34.4759,34.5595,34.4573,34.4759,37645.0
2016-01-20 14:00:00,37.11,37.11,36.94,37.01,97825.0,34.4759,34.4759,34.3179,34.383,97825.0
2016-01-20 14:10:00,37.01,37.16,37.01,37.09,25000.0,34.383,34.5223,34.383,34.4573,25000.0
2016-01-20 14:20:00,37.08,37.14,36.95,36.96,29412.0,34.448,34.5037,34.3272,34.3365,29412.0
2016-01-20 14:30:00,36.99,37.09,36.93,37.08,49393.0,34.3644,34.4573,34.3086,34.448,49393.0
2016-01-20 14:40:00,37.08,37.11,36.99,37.03,38915.0,34.448,34.4759,34.3644,34.4015,38915.0
2016-01-20 14:50:00,37.04,37.18,37.01,37.08,33956.0,34.4108,34.5409,34.383,34.448,33956.0
2016-01-20 15:00:00,37.08,37.18,37.01,37.15,38658.0,34.448,34.5409,34.383,34.513,38658.0
2016-01-20 15:10:00,37.16,37.46,37.15,37.43,39769.0,34.5223,34.801,34.513,34.7731,39769.0
2016-01-20 15:20:00,37.44,37.58,37.41,37.54,43728.0,34.7824,34.9125,34.7546,34.8753,43728.0
2016-01-20 15:30:00,37.55,37.61,37.42,37.49,83016.0,34.8846,34.9404,34.7639,34.8289,83016.0
2016-01-20 15:40:00,37.49,37.49,37.19,37.3,126471.0,34.8289,34.8289,34.5502,34.6524,126471.0
2016-01-20 15:50:00,37.31,37.37,37.21,37.26,114692.0,34.6617,34.7174,34.5688,34.6152,114692.0
2016-01-21 09:30:00,37.35,37.48,37.03,37.18,60431.0,34.6988,34.8196,34.4015,34.5409,60431.0
2016-01-21 09:40:00,37.17,37.22,36.83,36.86,51548.0,34.5316,34.5781,34.2157,34.2436,51548.0
2016-01-21 09:50:00,36.85,37.2,36.81,37.0,35236.0,34.2343,34.5595,34.1972,34.3737,35236.0
2016-01-21 10:00:00,37.01,37.42,37.01,37.4,34420.0,34.383,34.7639,34.383,34.7453,34420.0
2016-01-21 10:10:00,37.42,37.53,37.38,37.44,38753.0,34.7639,34.8661,34.7267,34.7824,38753.0
2016-01-21 10:20:00,37.44,37.46,37.27,37.43,33468.0,34.7824,34.801,34.6245,34.7731,33468.0
2016-01-21 10:30:00,37.43,37.51,37.28,37.38,88936.0,34.7731,34.8475,34.6338,34.7267,88936.0
2016-01-21 10:40:00,37.39,37.59,37.36,37.48,38004.0,34.736,34.9218,34.7081,34.8196,38004.0
2016-01-21 10:50:00,37.49,37.57,37.4,37.4,32358.0,34.8289,34.9032,34.7453,34.7453,32358.0
2016-01-21 11:00:00,37.39,37.6,37.31,37.54,37565.0,34.736,34.9311,34.6617,34.8753,37565.0
2016-01-21 11:10:00,37.55,37.59,37.48,37.48,26745.0,34.8846,34.9218,34.8196,34.8196,26745.0
2016-01-21 11:20:00,37.48,37.5,37.35,37.39,58019.0,34.8196,34.8382,34.6988,34.736,58019.0
2016-01-21 11:30:00,37.39,37.61,37.38,37.61,46380.0,34.736,34.9404,34.7267,34.9404,46380.0
2016-01-21 11:40:00,37.61,37.61,37.49,37.61,31650.0,34.9404,34.9404,34.8289,34.9404,31650.0
2016-01-21 11:50:00,37.61,37.7,37.53,37.67,31134.0,34.9404,35.024,34.8661,34.9961,31134.0
2016-01-21 12:00:00,37.68,37.83,37.68,37.76,33598.0,35.0054,35.1448,35.0054,35.0797,33598.0
2016-01-21 12:10:00,37.77,37.81,37.69,37.75,43047.0,35.089,35.1262,35.0147,35.0704,43047.0
2016-01-21 12:20:00,37.75,37.76,37.68,37.74,20406.0,35.0704,35.0797,35.0054,35.0611,20406.0
2016-01-21 12:30:00,37.74,37.77,37.69,37.72,23293.0,35.0611,35.089,35.0147,35.0426,23293.0
2016-01-21 12:40:00,37.73,37.74,37.57,37.57,19005.0,35.0519,35.0611,34.9032,34.9032,19005.0
2016-01-21 12:50:00,37.58,37.6,37.53,37.57,13989.0,34.9125,34.9311,34.8661,34.9032,13989.0
2016-01-21 13:00:00,37.58,37.65,37.56,37.65,31097.0,34.9125,34.9775,34.8939,34.9775,31097.0
2016-01-21 13:10:00,37.66,37.68,37.55,37.57,21637.0,34.9868,35.0054,34.8846,34.9032,21637.0
2016-01-21 13:20:00,37.57,37.57,37.39,37.4,18487.0,34.9032,34.9032,34.736,34.7453,18487.0
2016-01-21 13:30:00,37.4,37.41,37.24,37.39,34991.0,34.7453,34.7546,34.5966,34.736,34991.0
2016-01-21 13:40:00,37.39,37.48,37.38,37.44,20638.0,34.736,34.8196,34.7267,34.7824,20638.0
2016-01-21 13:50:00,37.43,37.44,37.29,37.34,37909.0,34.7731,34.7824,34.6431,34.6895,37909.0
2016-01-21 14:00:00,37.35,37.38,37.24,37.26,27012.0,34.6988,34.7267,34.5966,34.6152,27012.0
2016-01-21 14:10:00,37.26,37.26,37.08,37.08,28568.0,34.6152,34.6152,34.448,34.448,28568.0
2016-01-21 14:20:00,37.08,37.15,37.02,37.14,24858.0,34.448,34.513,34.3923,34.5037,24858.0
2016-01-21 14:30:00,37.13,37.28,37.13,37.24,29046.0,34.4944,34.6338,34.4944,34.5966,29046.0
2016-01-21 14:40:00,37.24,37.3,37.1,37.12,42315.0,34.5966,34.6524,34.4666,34.4852,42315.0
2016-01-21 14:50:00,37.13,37.31,37.1,37.27,39338.0,34.4944,34.6617,34.4666,34.6245,39338.0
2016-01-21 15:00:00,37.28,37.28,37.13,37.19,131577.0,34.6338,34.6338,34.4944,34.5502,131577.0
2016-01-21 15:10:00,37.19,37.31,37.16,37.24,58970.0,34.5502,34.6617,34.5223,34.5966,58970.0
2016-01-21 15:20:00,37.25,37.3,37.19,37.24,59149.0,34.6059,34.6524,34.5502,34.5966,59149.0
2016-01-21 15:30:00,37.23,37.4,37.23,37.37,89248.0,34.5873,34.7453,34.5873,34.7174,89248.0
2016-01-21 15:40:00,37.37,37.42,37.22,37.25,114970.0,34.7174,34.7639,34.5781,34.6059,114970.0
2016-01-21 15:50:00,37.23,37.33,37.21,37.22,168539.0,34.5873,34.6802,34.5688,34.5781,168539.0
2016-01-22 09:30:00,37.91,37.91,37.59,37.64,83643.0,35.2191,35.2191,34.9218,34.9682,83643.0
2016-01-22 09:40:00,37.62,37.74,37.58,37.73,28116.0,34.9497,35.0611,34.9125,35.0519,28116.0
2016-01-22 09:50:00,37.74,37.96,37.69,37.94,41537.0,35.0611,35.2655,35.0147,35.2469,41537.0
2016-01-22 10:00:00,37.95,37.98,37.82,37.96,58828.0,35.2562,35.2841,35.1355,35.2655,58828.0
2016-01-22 10:10:00,37.96,38.08,37.95,38.05,37540.0,35.2655,35.377,35.2562,35.3491,37540.0
2016-01-22 10:20:00,38.04,38.09,37.98,38.03,37010.0,35.3399,35.3863,35.2841,35.3306,37010.0
2016-01-22 10:30:00,38.04,38.06,37.95,38.02,36890.0,35.3399,35.3584,35.2562,35.3213,36890.0
2016-01-22 10:40:00,38.01,38.07,37.98,38.02,144729.0,35.312,35.3677,35.2841,35.3213,144729.0
2016-01-22 10:50:00,38.02,38.07,37.93,37.93,29753.0,35.3213,35.3677,35.2377,35.2377,29753.0
2016-01-22 11:00:00,37.92,37.97,37.87,37.89,22080.0,35.2284,35.2748,35.1819,35.2005,22080.0
2016-01-22 11:10:00,37.87,37.94,37.84,37.93,27658.0,35.1819,35.2469,35.154,35.2377,27658.0
2016-01-22 11:20:00,37.93,38.02,37.93,38.0,19138.0,35.2377,35.3213,35.2377,35.3027,19138.0
2016-01-22 11:30:00,38.0,38.02,37.86,37.89,66547.0,35.3027,35.3213,35.1726,35.2005,66547.0
2016-01-22 11:40:00,37.9,37.94,37.85,37.86,98407.0,35.2098,35.2469,35.1633,35.1726,98407.0
2016-01-22 11:50:00,37.85,37.96,37.82,37.85,26338.0,35.1633,35.2655,35.1355,35.1633,26338.0
2016-01-22 12:00:00,37.85,37.97,37.85,37.95,59540.0,35.1633,35.2748,35.1633,35.2562,59540.0
2016-01-22 12:10:00,37.96,37.99,37.91,37.92,26861.0,35.2655,35.2934,35.2191,35.2284,26861.0
2016-01-22 12:20:00,37.93,37.94,37.88,37.91,19669.0,35.2377,35.2469,35.1912,35.2191,19669.0
2016-01-22 12:30:00,37.91,37.93,37.87,37.92,25983.0,35.2191,35.2377,35.1819,35.2284,25983.0
2016-01-22 12:40:00,37.93,37.93,37.9,37.92,19859.0,35.2377,35.2377,35.2098,35.2284,19859.0
2016-01-22 12:50:00,37.92,38.06,37.91,38.04,13291.0,35.2284,35.3584,35.2191,35.3399,13291.0
2016-01-22 13:00:00,38.04,38.04,37.9,37.9,44342.0,35.3399,35.3399,35.2098,35.2098,44342.0
2016-01-22 13:10:00,37.9,37.98,37.84,37.98,19500.0,35.2098,35.2841,35.154,35.2841,19500.0
2016-01-22 13:20:00,37.98,38.05,37.98,38.0,20025.0,35.2841,35.3491,35.2841,35.3027,20025.0
2016-01-22 13:30:00,38.01,38.05,38.01,38.02,11756.0,35.312,35.3491,35.312,35.3213,11756.0
2016-01-22 13:40:00,38.03,38.11,38.03,38.09,14673.0,35.3306,35.4049,35.3306,35.3863,14673.0
2016-01-22 13:50:00,38.09,38.11,38.07,38.1,14494.0,35.3863,35.4049,35.3677,35.3956,14494.0
2016-01-22 14:00:00,38.1,38.14,38.08,38.14,24088.0,35.3956,35.4328,35.377,35.4328,24088.0
2016-01-22 14:10:00,38.14,38.18,38.12,38.14,24248.0,35.4328,35.4699,35.4142,35.4328,24248.0
2016-01-22 14:20:00,38.14,38.15,38.01,38.01,21217.0,35.4328,35.442,35.312,35.312,21217.0
2016-01-22 14:30:00,38.01,38.03,37.92,37.94,30187.0,35.312,35.3306,35.2284,35.2469,30187.0
2016-01-22 14:40:00,37.94,37.96,37.89,37.94,20739.0,35.2469,35.2655,35.2005,35.2469,20739.0
2016-01-22 14:50:00,37.95,37.98,37.91,37.97,23279.0,35.2562,35.2841,35.2191,35.2748,23279.0
2016-01-22 15:00:00,37.96,37.97,37.87,37.89,24624.0,35.2655,35.2748,35.1819,35.2005,24624.0
2016-01-22 15:10:00,37.88,37.93,37.84,37.89,22979.0,35.1912,35.2377,35.154,35.2005,22979.0
2016-01-22 15:20:00,37.89,37.98,37.88,37.96,23972.0,35.2005,35.2841,35.1912,35.2655,23972.0
2016-01-22 15:30:00,37.96,37.97,37.9,37.95,56839.0,35.2655,35.2748,35.2098,35.2562,56839.0
2016-01-22 15:40:00,37.95,38.0,37.93,38.0,61393.0,35.2562,35.3027,35.2377,35.3027,61393.0
2016-01-22 15:50:00,38.0,38.0,37.93,37.97,137891.0,35.3027,35.3027,35.2377,35.2748,137891.0
2016-01-25 09:30:00,37.4,37.97,37.4,37.97,61152.0,34.7453,35.2748,34.7453,35.2748,61152.0
2016-01-25 09:40:00,37.97,37.98,37.86,37.89,30723.0,35.2748,35.2841,35.1726,35.2005,30723.0
2016-01-25 09:50:00,37.9,37.98,37.82,37.89,18545.0,35.2098,35.2841,35.1355,35.2005,18545.0
2016-01-25 10:00:00,37.88,37.96,37.85,37.9,28957.0,35.1912,35.2655,35.1633,35.2098,28957.0
2016-01-25 10:10:00,37.89,37.96,37.79,37.92,18076.0,35.2005,35.2655,35.1076,35.2284,18076.0
2016-01-25 10:20:00,37.93,38.01,37.86,37.95,26891.0,35.2377,35.312,35.1726,35.2562,26891.0
2016-01-25 10:30:00,37.96,37.97,37.87,37.91,56129.0,35.2655,35.2748,35.1819,35.2191,56129.0
2016-01-25 10:40:00,37.93,37.96,37.83,37.96,18932.0,35.2377,35.2655,35.1448,35.2655,18932.0
2016-01-25 10:50:00,37.95,37.95,37.87,37.89,41249.0,35.2562,35.2562,35.1819,35.2005,41249.0
2016-01-25 11:00:00,37.88,37.88,37.78,37.81,96929.0,35.1912,35.1912,35.0983,35.1262,96929.0
2016-01-25 11:10:00,37.8,37.92,37.79,37.9,24211.0,35.1169,35.2284,35.1076,35.2098,24211.0
2016-01-25 11:20:00,37.9,37.95,37.88,37.91,16269.0,35.2098,35.2562,35.1912,35.2191,16269.0
2016-01-25 11:30:00,37.91,37.98,37.87,37.98,30949.0,35.2191,35.2841,35.1819,35.2841,30949.0
2016-01-25 11:40:00,37.98,38.01,37.91,37.93,13794.0,35.2841,35.312,35.2191,35.2377,13794.0
2016-01-25 11:50:00,37.94,38.02,37.94,37.96,17762.0,35.2469,35.3213,35.2469,35.2655,17762.0
2016-01-25 12:00:00,37.95,38.0,37.93,37.96,25045.0,35.2562,35.3027,35.2377,35.2655,25045.0
2016-01-25 12:10:00,37.96,37.97,37.88,37.94,12947.0,35.2655,35.2748,35.1912,35.2469,12947.0
2016-01-25 12:20:00,37.94,37.95,37.86,37.87,26303.0,35.2469,35.2562,35.1726,35.1819,26303.0
2016-01-25 12:30:00,37.86,37.9,37.84,37.9,12159.0,35.1726,35.2098,35.154,35.2098,12159.0
2016-01-25 12:40:00,37.91,37.96,37.86,37.9,13583.0,35.2191,35.2655,35.1726,35.2098,13583.0
2016-01-25 12:50:00,37.9,37.94,37.86,37.93,10367.0,35.2098,35.2469,35.1726,35.2377,10367.0
2016-01-25 13:00:00,37.93,38.03,37.93,37.98,24207.0,35.2377,35.3306,35.2377,35.2841,24207.0
2016-01-25 13:10:00,37.97,37.99,37.94,37.97,19997.0,35.2748,35.2934,35.2469,35.2748,19997.0
2016-01-25 13:20:00,37.97,38.0,37.94,37.97,18776.0,35.2748,35.3027,35.2469,35.2748,18776.0
2016-01-25 13:30:00,37.96,37.99,37.95,37.97,22255.0,35.2655,35.2934,35.2562,35.2748,22255.0
2016-01-25 13:40:00,37.97,37.97,37.88,37.88,16243.0,35.2748,35.2748,35.1912,35.1912,16243.0
2016-01-25 13:50:00,37.87,37.89,37.79,37.79,15055.0,35.1819,35.2005,35.1076,35.1076,15055.0
2016-01-25 14:00:00,37.78,37.8,37.75,37.8,25536.0,35.0983,35.1169,35.0704,35.1169,25536.0
2016-01-25 14:10:00,37.8,37.8,37.75,37.79,25154.0,35.1169,35.1169,35.0704,35.1076,25154.0
2016-01-25 14:20:00,37.8,37.8,37.7,37.79,21774.0,35.1169,35.1169,35.024,35.1076,21774.0
2016-01-25 14:30:00,37.79,37.79,37.72,37.76,19300.0,35.1076,35.1076,35.0426,35.0797,19300.0
2016-01-25 14:40:00,37.77,37.77,37.7,37.72,27408.0,35.089,35.089,35.024,35.0426,27408.0
2016-01-25 14:50:00,37.71,37.76,37.69,37.74,33234.0,35.0333,35.0797,35.0147,35.0611,33234.0
2016-01-25 15:00:00,37.75,37.8,37.72,37.72,81345.0,35.0704,35.1169,35.0426,35.0426,81345.0
2016-01-25 15:10:00,37.73,37.76,37.71,37.74,101655.0,35.0519,35.0797,35.0333,35.0611,101655.0
2016-01-25 15:20:00,37.74,37.74,37.6,37.64,56534.0,35.0611,35.0611,34.9311,34.9682,56534.0
2016-01-25 15:30:00,37.63,37.67,37.55,37.58,79126.0,34.959,34.9961,34.8846,34.9125,79126.0
2016-01-25 15:40:00,37.58,37.65,37.54,37.64,128700.0,34.9125,34.9775,34.8753,34.9682,128700.0
2016-01-25 15:50:00,37.63,37.68,37.56,37.61,190783.0,34.959,35.0054,34.8939,34.9404,190783.0
2016-01-26 09:30:00,37.89,37.91,37.65,37.66,52095.0,35.2005,35.2191,34.9775,34.9868,52095.0
2016-01-26 09:40:00,37.68,37.88,37.44,37.45,28122.0,35.0054,35.1912,34.7824,34.7917,28122.0
2016-01-26 09:50:00,37.45,37.5,37.36,37.47,17461.0,34.7917,34.8382,34.7081,34.8103,17461.0
2016-01-26 10:00:00,37.47,37.81,37.47,37.79,31074.0,34.8103,35.1262,34.8103,35.1076,31074.0
2016-01-26 10:10:00,37.81,37.93,37.8,37.89,26564.0,35.1262,35.2377,35.1169,35.2005,26564.0
2016-01-26 10:20:00,37.9,37.96,37.81,37.81,22833.0,35.2098,35.2655,35.1262,35.1262,22833.0
2016-01-26 10:30:00,37.82,37.85,37.76,37.84,14999.0,35.1355,35.1633,35.0797,35.154,14999.0
2016-01-26 10:40:00,37.85,37.86,37.7,37.7,32065.0,35.1633,35.1726,35.024,35.024,32065.0
2016-01-26 10:50:00,37.71,37.72,37.58,37.62,16630.0,35.0333,35.0426,34.9125,34.9497,16630.0
2016-01-26 11:00:00,37.61,37.72,37.6,37.6,29827.0,34.9404,35.0426,34.9311,34.9311,29827.0
2016-01-26 11:10:00,37.61,37.65,37.54,37.6,52651.0,34.9404,34.9775,34.8753,34.9311,52651.0
2016-01-26 11:20:00,37.6,37.63,37.52,37.63,16077.0,34.9311,34.959,34.8568,34.959,16077.0
2016-01-26 11:30:00,37.62,37.62,37.5,37.51,17511.0,34.9497,34.9497,34.8382,34.8475,17511.0
2016-01-26 11:40:00,37.52,37.55,37.5,37.53,18781.0,34.8568,34.8846,34.8382,34.8661,18781.0
2016-01-26 11:50:00,37.53,37.6,37.52,37.52,72284.0,34.8661,34.9311,34.8568,34.8568,72284.0
2016-01-26 12:00:00,37.54,37.56,37.53,37.55,57106.0,34.8753,34.8939,34.8661,34.8846,57106.0
2016-01-26 12:10:00,37.55,37.61,37.53,37.61,83258.0,34.8846,34.9404,34.8661,34.9404,83258.0
2016-01-26 12:20:00,37.61,37.7,37.61,37.7,16185.0,34.9404,35.024,34.9404,35.024,16185.0
2016-01-26 12:30:00,37.7,37.75,37.66,37.67,49385.0,35.024,35.0704,34.9868,34.9961,49385.0
2016-01-26 12:40:00,37.67,37.7,37.55,37.55,45738.0,34.9961,35.024,34.8846,34.8846,45738.0
2016-01-26 12:50:00,37.56,37.58,37.47,37.56,30261.0,34.8939,34.9125,34.8103,34.8939,30261.0
2016-01-26 13:00:00,37.56,37.65,37.56,37.59,28285.0,34.8939,34.9775,34.8939,34.9218,28285.0
2016-01-26 13:10:00,37.59,37.66,37.58,37.65,13288.0,34.9218,34.9868,34.9125,34.9775,13288.0
2016-01-26 13:20:00,37.66,37.76,37.66,37.71,16471.0,34.9868,35.0797,34.9868,35.0333,16471.0
2016-01-26 13:30:00,37.71,37.71,37.65,37.66,12074.0,35.0333,35.0333,34.9775,34.9868,12074.0
2016-01-26 13:40:00,37.67,37.69,37.64,37.69,15118.0,34.9961,35.0147,34.9682,35.0147,15118.0
2016-01-26 13:50:00,37.69,37.7,37.65,37.66,18459.0,35.0147,35.024,34.9775,34.9868,18459.0
2016-01-26 14:00:00,37.65,37.65,37.57,37.59,25138.0,34.9775,34.9775,34.9032,34.9218,25138.0
2016-01-26 14:10:00,37.58,37.61,37.56,37.58,22751.0,34.9125,34.9404,34.8939,34.9125,22751.0
2016-01-26 14:20:00,37.58,37.6,37.54,37.55,22886.0,34.9125,34.9311,34.8753,34.8846,22886.0
2016-01-26 14:30:00,37.55,37.58,37.51,37.55,16602.0,34.8846,34.9125,34.8475,34.8846,16602.0
2016-01-26 14:40:00,37.56,37.59,37.51,37.52,17045.0,34.8939,34.9218,34.8475,34.8568,17045.0
2016-01-26 14:50:00,37.51,37.58,37.49,37.5,33833.0,34.8475,34.9125,34.8289,34.8382,33833.0
2016-01-26 15:00:00,37.51,37.53,37.41,37.41,39437.0,34.8475,34.8661,34.7546,34.7546,39437.0
2016-01-26 15:10:00,37.42,37.45,37.39,37.39,35360.0,34.7639,34.7917,34.736,34.736,35360.0
2016-01-26 15:20:00,37.38,37.42,37.37,37.39,44223.0,34.7267,34.7639,34.7174,34.736,44223.0
2016-01-26 15:30:00,37.39,37.47,37.36,37.47,70460.0,34.736,34.8103,34.7081,34.8103,70460.0
2016-01-26 15:40:00,37.47,37.56,37.47,37.55,92950.0,34.8103,34.8939,34.8103,34.8846,92950.0
2016-01-26 15:50:00,37.55,37.55,37.45,37.51,201562.0,34.8846,34.8846,34.7917,34.8475,201562.0
2016-01-27 09:30:00,37.39,37.55,37.35,37.5,29270.0,34.736,34.8846,34.6988,34.8382,29270.0
2016-01-27 09:40:00,37.51,37.59,37.43,37.5,18519.0,34.8475,34.9218,34.7731,34.8382,18519.0
2016-01-27 09:50:00,37.47,37.47,37.35,37.38,24602.0,34.8103,34.8103,34.6988,34.7267,24602.0
2016-01-27 10:00:00,37.37,37.4,37.3,37.4,37625.0,34.7174,34.7453,34.6524,34.7453,37625.0
2016-01-27 10:10:00,37.39,37.42,37.34,37.4,45290.0,34.736,34.7639,34.6895,34.7453,45290.0
2016-01-27 10:20:00,37.41,37.43,37.37,37.42,36703.0,34.7546,34.7731,34.7174,34.7639,36703.0
2016-01-27 10:30:00,37.44,37.49,37.35,37.46,53621.0,34.7824,34.8289,34.6988,34.801,53621.0
2016-01-27 10:40:00,37.46,37.51,37.42,37.45,16136.0,34.801,34.8475,34.7639,34.7917,16136.0
2016-01-27 10:50:00,37.45,37.48,37.37,37.41,35103.0,34.7917,34.8196,34.7174,34.7546,35103.0
2016-01-27 11:00:00,37.41,37.5,37.39,37.49,26845.0,34.7546,34.8382,34.736,34.8289,26845.0
2016-01-27 11:10:00,37.48,37.48,37.36,37.46,35974.0,34.8196,34.8196,34.7081,34.801,35974.0
2016-01-27 11:20:00,37.46,37.52,37.37,37.51,10700.0,34.801,34.8568,34.7174,34.8475,10700.0
2016-01-27 11:30:00,37.51,37.69,37.48,37.66,11941.0,34.8475,35.0147,34.8196,34.9868,11941.0
2016-01-27 11:40:00,37.68,37.83,37.65,37.77,23681.0,35.0054,35.1448,34.9775,35.089,23681.0
2016-01-27 11:50:00,37.77,37.8,37.71,37.79,10250.0,35.089,35.1169,35.0333,35.1076,10250.0
2016-01-27 12:00:00,37.78,37.84,37.74,37.78,22952.0,35.0983,35.154,35.0611,35.0983,22952.0
2016-01-27 12:10:00,37.77,37.92,37.76,37.91,10619.0,35.089,35.2284,35.0797,35.2191,10619.0
2016-01-27 12:20:00,37.91,37.91,37.78,37.79,22295.0,35.2191,35.2191,35.0983,35.1076,22295.0
2016-01-27 12:30:00,37.79,37.79,37.71,37.75,14724.0,35.1076,35.1076,35.0333,35.0704,14724.0
2016-01-27 12:40:00,37.75,37.79,37.72,37.77,10710.0,35.0704,35.1076,35.0426,35.089,10710.0
2016-01-27 12:50:00,37.77,37.82,37.75,37.79,19015.0,35.089,35.1355,35.0704,35.1076,19015.0
2016-01-27 13:00:00,37.79,37.79,37.73,37.77,18365.0,35.1076,35.1076,35.0519,35.089,18365.0
2016-01-27 13:10:00,37.77,37.81,37.67,37.67,20321.0,35.089,35.1262,34.9961,34.9961,20321.0
2016-01-27 13:20:00,37.68,37.71,37.62,37.63,14033.0,35.0054,35.0333,34.9497,34.959,14033.0
2016-01-27 13:30:00,37.62,37.67,37.59,37.59,19818.0,34.9497,34.9961,34.9218,34.9218,19818.0
2016-01-27 13:40:00,37.59,37.59,37.52,37.56,34309.0,34.9218,34.9218,34.8568,34.8939,34309.0
2016-01-27 13:50:00,37.56,37.61,37.53,37.61,20079.0,34.8939,34.9404,34.8661,34.9404,20079.0
2016-01-27 14:00:00,37.6,37.73,37.37,37.37,23057.0,34.9311,35.0519,34.7174,34.7174,23057.0
2016-01-27 14:10:00,37.37,37.44,37.28,37.41,32765.0,34.7174,34.7824,34.6338,34.7546,32765.0
2016-01-27 14:20:00,37.42,37.52,37.38,37.44,23569.0,34.7639,34.8568,34.7267,34.7824,23569.0
2016-01-27 14:30:00,37.44,37.48,37.25,37.25,26401.0,34.7824,34.8196,34.6059,34.6059,26401.0
2016-01-27 14:40:00,37.25,37.27,37.13,37.15,59632.0,34.6059,34.6245,34.4944,34.513,59632.0
2016-01-27 14:50:00,37.16,37.23,37.07,37.1,33004.0,34.5223,34.5873,34.4387,34.4666,33004.0
2016-01-27 15:00:00,37.1,37.1,36.92,37.02,45840.0,34.4666,34.4666,34.2994,34.3923,45840.0
2016-01-27 15:10:00,37.02,37.02,36.82,36.86,50896.0,34.3923,34.3923,34.2064,34.2436,50896.0
2016-01-27 15:20:00,36.84,37.07,36.81,37.03,45711.0,34.225,34.4387,34.1972,34.4015,45711.0
2016-01-27 15:30:00,37.01,37.09,36.97,36.97,56498.0,34.383,34.4573,34.3458,34.3458,56498.0
2016-01-27 15:40:00,36.97,37.1,36.94,37.06,81226.0,34.3458,34.4666,34.3179,34.4294,81226.0
2016-01-27 15:50:00,37.05,37.07,36.96,37.06,145937.0,34.4201,34.4387,34.3365,34.4294,145937.0
2016-01-28 09:30:00,37.27,37.27,36.65,36.66,125833.0,34.6245,34.6245,34.0485,34.0578,125833.0
2016-01-28 09:40:00,36.66,36.77,36.58,36.68,95830.0,34.0578,34.16,33.9835,34.0764,95830.0
2016-01-28 09:50:00,36.67,36.71,36.56,36.68,59485.0,34.0671,34.1043,33.9649,34.0764,59485.0
2016-01-28 10:00:00,36.69,36.72,36.5,36.56,35475.0,34.0857,34.1135,33.9092,33.9649,35475.0
2016-01-28 10:10:00,36.55,36.58,36.33,36.33,41523.0,33.9556,33.9835,33.7512,33.7512,41523.0
2016-01-28 10:20:00,36.32,36.42,36.2,36.2,43038.0,33.7419,33.8348,33.6305,33.6305,43038.0
2016-01-28 10:30:00,36.2,36.36,36.14,36.36,79007.0,33.6305,33.7791,33.5747,33.7791,79007.0
2016-01-28 10:40:00,36.35,36.63,36.34,36.63,55489.0,33.7698,34.0299,33.7605,34.0299,55489.0
2016-01-28 10:50:00,36.62,36.7,36.62,36.66,40711.0,34.0206,34.095,34.0206,34.0578,40711.0
2016-01-28 11:00:00,36.65,36.89,36.65,36.86,119986.0,34.0485,34.2715,34.0485,34.2436,119986.0
2016-01-28 11:10:00,36.87,36.87,36.74,36.76,43222.0,34.2529,34.2529,34.1321,34.1507,43222.0
2016-01-28 11:20:00,36.77,36.81,36.62,36.63,43111.0,34.16,34.1972,34.0206,34.0299,43111.0
2016-01-28 11:30:00,36.62,36.66,36.56,36.65,110424.0,34.0206,34.0578,33.9649,34.0485,110424.0
2016-01-28 11:40:00,36.65,36.7,36.63,36.68,244094.0,34.0485,34.095,34.0299,34.0764,244094.0
2016-01-28 11:50:00,36.67,36.67,36.54,36.54,25042.0,34.0671,34.0671,33.9463,33.9463,25042.0
2016-01-28 12:00:00,36.53,36.63,36.52,36.54,33487.0,33.937,34.0299,33.9277,33.9463,33487.0
2016-01-28 12:10:00,36.54,36.61,36.5,36.53,29532.0,33.9463,34.0114,33.9092,33.937,29532.0
2016-01-28 12:20:00,36.54,36.63,36.54,36.63,143259.0,33.9463,34.0299,33.9463,34.0299,143259.0
2016-01-28 12:30:00,36.64,36.7,36.6,36.61,56351.0,34.0392,34.095,34.0021,34.0114,56351.0
2016-01-28 12:40:00,36.61,36.67,36.58,36.61,24175.0,34.0114,34.0671,33.9835,34.0114,24175.0
2016-01-28 12:50:00,36.62,36.64,36.53,36.58,15658.0,34.0206,34.0392,33.937,33.9835,15658.0
2016-01-28 13:00:00,36.57,36.59,36.48,36.52,51665.0,33.9742,33.9928,33.8906,33.9277,51665.0
2016-01-28 13:10:00,36.52,36.59,36.42,36.42,23123.0,33.9277,33.9928,33.8348,33.8348,23123.0
2016-01-28 13:20:00,36.42,36.44,36.35,36.44,22328.0,33.8348,33.8534,33.7698,33.8534,22328.0
2016-01-28 13:30:00,36.44,36.51,36.42,36.47,22884.0,33.8534,33.9185,33.8348,33.8813,22884.0
2016-01-28 13:40:00,36.48,36.56,36.47,36.53,32555.0,33.8906,33.9649,33.8813,33.937,32555.0
2016-01-28 13:50:00,36.53,36.6,36.48,36.48,41828.0,33.937,34.0021,33.8906,33.8906,41828.0
2016-01-28 14:00:00,36.48,36.6,36.48,36.58,45176.0,33.8906,34.0021,33.8906,33.9835,45176.0
2016-01-28 14:10:00,36.59,36.59,36.41,36.42,56724.0,33.9928,33.9928,33.8256,33.8348,56724.0
2016-01-28 14:20:00,36.42,36.5,36.42,36.48,31133.0,33.8348,33.9092,33.8348,33.8906,31133.0
2016-01-28 14:30:00,36.48,36.51,36.39,36.4,50645.0,33.8906,33.9185,33.807,33.8163,50645.0
2016-01-28 14:40:00,36.39,36.41,36.26,36.27,36771.0,33.807,33.8256,33.6862,33.6955,36771.0
2016-01-28 14:50:00,36.27,36.29,36.22,36.25,93871.0,33.6955,33.7141,33.649,33.6769,93871.0
2016-01-28 15:00:00,36.26,36.3,36.17,36.21,93809.0,33.6862,33.7234,33.6026,33.6397,93809.0
2016-01-28 15:10:00,36.23,36.3,36.17,36.18,83654.0,33.6583,33.7234,33.6026,33.6119,83654.0
2016-01-28 15:20:00,36.19,36.21,36.14,36.16,75983.0,33.6212,33.6397,33.5747,33.5933,75983.0
2016-01-28 15:30:00,36.15,36.24,36.14,36.14,159302.0,33.584,33.6676,33.5747,33.5747,159302.0
2016-01-28 15:40:00,36.13,36.16,36.01,36.09,207635.0,33.5654,33.5933,33.4539,33.5283,207635.0
2016-01-28 15:50:00,36.09,36.15,36.08,36.11,295366.0,33.5283,33.584,33.519,33.5468,295366.0
2016-01-29 09:30:00,36.44,36.45,36.31,36.41,45027.0,33.8534,33.8627,33.7326,33.8256,45027.0
2016-01-29 09:40:00,36.42,36.73,36.42,36.67,31329.0,33.8348,34.1228,33.8348,34.0671,31329.0
2016-01-29 09:50:00,36.67,36.81,36.65,36.68,27405.0,34.0671,34.1972,34.0485,34.0764,27405.0
2016-01-29 10:00:00,36.7,36.76,36.62,36.64,41957.0,34.095,34.1507,34.0206,34.0392,41957.0
2016-01-29 10:10:00,36.64,36.67,36.58,36.63,96471.0,34.0392,34.0671,33.9835,34.0299,96471.0
2016-01-29 10:20:00,36.64,36.74,36.62,36.73,70857.0,34.0392,34.1321,34.0206,34.1228,70857.0
2016-01-29 10:30:00,36.73,36.82,36.72,36.78,59332.0,34.1228,34.2064,34.1135,34.1693,59332.0
2016-01-29 10:40:00,36.79,36.81,36.73,36.79,35666.0,34.1786,34.1972,34.1228,34.1786,35666.0
2016-01-29 10:50:00,36.79,36.79,36.67,36.69,22970.0,34.1786,34.1786,34.0671,34.0857,22970.0
2016-01-29 11:00:00,36.69,36.87,36.68,36.87,41441.0,34.0857,34.2529,34.0764,34.2529,41441.0
2016-01-29 11:10:00,36.87,36.9,36.76,36.8,53006.0,34.2529,34.2808,34.1507,34.1879,53006.0
2016-01-29 11:20:00,36.8,36.86,36.77,36.84,50985.0,34.1879,34.2436,34.16,34.225,50985.0
2016-01-29 11:30:00,36.84,36.9,36.83,36.86,37983.0,34.225,34.2808,34.2157,34.2436,37983.0
2016-01-29 11:40:00,36.86,36.9,36.81,36.85,33483.0,34.2436,34.2808,34.1972,34.2343,33483.0
2016-01-29 11:50:00,36.85,36.97,36.85,36.95,39897.0,34.2343,34.3458,34.2343,34.3272,39897.0
2016-01-29 12:00:00,36.94,37.03,36.92,37.02,34551.0,34.3179,34.4015,34.2994,34.3923,34551.0
2016-01-29 12:10:00,37.02,37.08,37.01,37.07,19720.0,34.3923,34.448,34.383,34.4387,19720.0
2016-01-29 12:20:00,37.08,37.12,37.07,37.08,30193.0,34.448,34.4852,34.4387,34.448,30193.0
2016-01-29 12:30:00,37.08,37.13,37.02,37.12,45380.0,34.448,34.4944,34.3923,34.4852,45380.0
2016-01-29 12:40:00,37.12,37.18,37.12,37.17,40334.0,34.4852,34.5409,34.4852,34.5316,40334.0
2016-01-29 12:50:00,37.17,37.25,37.16,37.25,31163.0,34.5316,34.6059,34.5223,34.6059,31163.0
2016-01-29 13:00:00,37.24,37.26,37.16,37.18,45534.0,34.5966,34.6152,34.5223,34.5409,45534.0
2016-01-29 13:10:00,37.19,37.27,37.18,37.27,30985.0,34.5502,34.6245,34.5409,34.6245,30985.0
2016-01-29 13:20:00,37.26,37.29,37.25,37.26,23584.0,34.6152,34.6431,34.6059,34.6152,23584.0
2016-01-29 13:30:00,37.26,37.27,37.15,37.2,30671.0,34.6152,34.6245,34.513,34.5595,30671.0
2016-01-29 13:40:00,37.2,37.35,37.2,37.33,39435.0,34.5595,34.6988,34.5595,34.6802,39435.0
2016-01-29 13:50:00,37.33,37.33,37.25,37.29,33281.0,34.6802,34.6802,34.6059,34.6431,33281.0
2016-01-29 14:00:00,37.29,37.3,37.23,37.24,40105.0,34.6431,34.6524,34.5873,34.5966,40105.0
2016-01-29 14:10:00,37.25,37.35,37.22,37.34,50412.0,34.6059,34.6988,34.5781,34.6895,50412.0
2016-01-29 14:20:00,37.35,37.42,37.34,37.42,65009.0,34.6988,34.7639,34.6895,34.7639,65009.0
2016-01-29 14:30:00,37.42,37.49,37.41,37.46,73995.0,34.7639,34.8289,34.7546,34.801,73995.0
2016-01-29 14:40:00,37.47,37.54,37.46,37.53,65662.0,34.8103,34.8753,34.801,34.8661,65662.0
2016-01-29 14:50:00,37.53,37.54,37.45,37.48,88716.0,34.8661,34.8753,34.7917,34.8196,88716.0
2016-01-29 15:00:00,37.49,37.52,37.47,37.52,43891.0,34.8289,34.8568,34.8103,34.8568,43891.0
2016-01-29 15:10:00,37.52,37.58,37.5,37.58,55799.0,34.8568,34.9125,34.8382,34.9125,55799.0
2016-01-29 15:20:00,37.57,37.69,37.57,37.69,86931.0,34.9032,35.0147,34.9032,35.0147,86931.0
2016-01-29 15:30:00,37.68,37.69,37.62,37.63,130891.0,35.0054,35.0147,34.9497,34.959,130891.0
2016-01-29 15:40:00,37.63,37.64,37.55,37.57,143017.0,34.959,34.9682,34.8846,34.9032,143017.0
2016-01-29 15:50:00,37.57,37.66,37.56,37.66,331813.0,34.9032,34.9868,34.8939,34.9868,331813.0
2016-02-01 09:30:00,37.37,37.67,37.28,37.65,51861.0,34.7174,34.9961,34.6338,34.9775,51861.0
2016-02-01 09:40:00,37.67,37.75,37.58,37.69,68213.0,34.9961,35.0704,34.9125,35.0147,68213.0
2016-02-01 09:50:00,37.68,37.78,37.66,37.68,49270.0,35.0054,35.0983,34.9868,35.0054,49270.0
2016-02-01 10:00:00,37.69,37.72,37.45,37.47,67550.0,35.0147,35.0426,34.7917,34.8103,67550.0
2016-02-01 10:10:00,37.47,37.54,37.29,37.31,100608.0,34.8103,34.8753,34.6431,34.6617,100608.0
2016-02-01 10:20:00,37.31,37.35,37.14,37.15,46653.0,34.6617,34.6988,34.5037,34.513,46653.0
2016-02-01 10:30:00,37.15,37.2,37.08,37.1,73174.0,34.513,34.5595,34.448,34.4666,73174.0
2016-02-01 10:40:00,37.11,37.28,37.09,37.22,47594.0,34.4759,34.6338,34.4573,34.5781,47594.0
2016-02-01 10:50:00,37.22,37.26,37.16,37.23,58388.0,34.5781,34.6152,34.5223,34.5873,58388.0
2016-02-01 11:00:00,37.24,37.27,37.17,37.19,36011.0,34.5966,34.6245,34.5316,34.5502,36011.0
2016-02-01 11:10:00,37.19,37.26,37.08,37.1,64169.0,34.5502,34.6152,34.448,34.4666,64169.0
2016-02-01 11:20:00,37.09,37.15,37.0,37.13,52812.0,34.4573,34.513,34.3737,34.4944,52812.0
2016-02-01 11:30:00,37.15,37.23,37.12,37.21,48516.0,34.513,34.5873,34.4852,34.5688,48516.0
2016-02-01 11:40:00,37.21,37.21,37.11,37.15,89477.0,34.5688,34.5688,34.4759,34.513,89477.0
2016-02-01 11:50:00,37.15,37.31,37.13,37.3,42779.0,34.513,34.6617,34.4944,34.6524,42779.0
2016-02-01 12:00:00,37.29,37.35,37.14,37.24,43588.0,34.6431,34.6988,34.5037,34.5966,43588.0
2016-02-01 12:10:00,37.24,37.27,37.2,37.27,33020.0,34.5966,34.6245,34.5595,34.6245,33020.0
2016-02-01 12:20:00,37.26,37.27,37.13,37.14,36950.0,34.6152,34.6245,34.4944,34.5037,36950.0
2016-02-01 12:30:00,37.15,37.23,37.12,37.19,40056.0,34.513,34.5873,34.4852,34.5502,40056.0
2016-02-01 12:40:00,37.2,37.23,37.14,37.19,38219.0,34.5595,34.5873,34.5037,34.5502,38219.0
2016-02-01 12:50:00,37.19,37.19,37.08,37.17,30067.0,34.5502,34.5502,34.448,34.5316,30067.0
2016-02-01 13:00:00,37.18,37.28,37.16,37.2,27313.0,34.5409,34.6338,34.5223,34.5595,27313.0
2016-02-01 13:10:00,37.2,37.28,37.18,37.25,34907.0,34.5595,34.6338,34.5409,34.6059,34907.0
2016-02-01 13:20:00,37.27,37.44,37.25,37.43,36779.0,34.6245,34.7824,34.6059,34.7731,36779.0
2016-02-01 13:30:00,37.44,37.46,37.36,37.36,47752.0,34.7824,34.801,34.7081,34.7081,47752.0
2016-02-01 13:40:00,37.36,37.44,37.31,37.43,36068.0,34.7081,34.7824,34.6617,34.7731,36068.0
2016-02-01 13:50:00,37.43,37.53,37.38,37.52,48507.0,34.7731,34.8661,34.7267,34.8568,48507.0
2016-02-01 14:00:00,37.52,37.58,37.51,37.52,52968.0,34.8568,34.9125,34.8475,34.8568,52968.0
2016-02-01 14:10:00,37.51,37.61,37.48,37.61,49401.0,34.8475,34.9404,34.8196,34.9404,49401.0
2016-02-01 14:20:00,37.6,37.69,37.59,37.69,49830.0,34.9311,35.0147,34.9218,35.0147,49830.0
2016-02-01 14:30:00,37.69,37.75,37.66,37.75,55883.0,35.0147,35.0704,34.9868,35.0704,55883.0
2016-02-01 14:40:00,37.75,37.77,37.68,37.72,46155.0,35.0704,35.089,35.0054,35.0426,46155.0
2016-02-01 14:50:00,37.72,37.8,37.68,37.8,57155.0,35.0426,35.1169,35.0054,35.1169,57155.0
2016-02-01 15:00:00,37.78,37.84,37.74,37.81,95226.0,35.0983,35.154,35.0611,35.1262,95226.0
2016-02-01 15:10:00,37.81,37.88,37.72,37.87,85732.0,35.1262,35.1912,35.0426,35.1819,85732.0
2016-02-01 15:20:00,37.88,37.94,37.85,37.94,67868.0,35.1912,35.2469,35.1633,35.2469,67868.0
2016-02-01 15:30:00,37.94,37.95,37.78,37.78,87912.0,35.2469,35.2562,35.0983,35.0983,87912.0
2016-02-01 15:40:00,37.77,37.88,37.76,37.8,87458.0,35.089,35.1912,35.0797,35.1169,87458.0
2016-02-01 15:50:00,37.8,37.82,37.67,37.69,149460.0,35.1169,35.1355,34.9961,35.0147,149460.0
2016-02-02 09:30:00,37.18,37.34,37.05,37.32,43569.0,34.5409,34.6895,34.4201,34.671,43569.0
2016-02-02 09:40:00,37.32,37.33,37.19,37.2,45963.0,34.671,34.6802,34.5502,34.5595,45963.0
2016-02-02 09:50:00,37.19,37.24,37.11,37.17,34175.0,34.5502,34.5966,34.4759,34.5316,34175.0
2016-02-02 10:00:00,37.16,37.28,37.12,37.25,30630.0,34.5223,34.6338,34.4852,34.6059,30630.0
2016-02-02 10:10:00,37.24,37.25,37.05,37.13,39471.0,34.5966,34.6059,34.4201,34.4944,39471.0
2016-02-02 10:20:00,37.13,37.22,37.1,37.22,44928.0,34.4944,34.5781,34.4666,34.5781,44928.0
2016-02-02 10:30:00,37.23,37.34,37.2,37.34,36234.0,34.5873,34.6895,34.5595,34.6895,36234.0
2016-02-02 10:40:00,37.33,37.35,37.26,37.28,40944.0,34.6802,34.6988,34.6152,34.6338,40944.0
2016-02-02 10:50:00,37.3,37.37,37.28,37.35,52351.0,34.6524,34.7174,34.6338,34.6988,52351.0
2016-02-02 11:00:00,37.36,37.4,37.31,37.38,41688.0,34.7081,34.7453,34.6617,34.7267,41688.0
2016-02-02 11:10:00,37.38,37.43,37.35,37.37,34568.0,34.7267,34.7731,34.6988,34.7174,34568.0
2016-02-02 11:20:00,37.37,37.45,37.36,37.44,51978.0,34.7174,34.7917,34.7081,34.7824,51978.0
2016-02-02 11:30:00,37.43,37.55,37.4,37.55,57535.0,34.7731,34.8846,34.7453,34.8846,57535.0
2016-02-02 11:40:00,37.54,37.55,37.4,37.42,53200.0,34.8753,34.8846,34.7453,34.7639,53200.0
2016-02-02 11:50:00,37.41,37.41,37.33,37.33,32855.0,34.7546,34.7546,34.6802,34.6802,32855.0
2016-02-02 12:00:00,37.33,37.39,37.23,37.25,42978.0,34.6802,34.736,34.5873,34.6059,42978.0
2016-02-02 12:10:00,37.25,37.32,37.22,37.29,34485.0,34.6059,34.671,34.5781,34.6431,34485.0
2016-02-02 12:20:00,37.3,37.31,37.21,37.24,17808.0,34.6524,34.6617,34.5688,34.5966,17808.0
2016-02-02 12:30:00,37.24,37.25,37.15,37.22,15700.0,34.5966,34.6059,34.513,34.5781,15700.0
2016-02-02 12:40:00,37.22,37.22,37.12,37.13,19318.0,34.5781,34.5781,34.4852,34.4944,19318.0
2016-02-02 12:50:00,37.13,37.14,37.08,37.13,19545.0,34.4944,34.5037,34.448,34.4944,19545.0
2016-02-02 13:00:00,37.13,37.13,37.04,37.05,20930.0,34.4944,34.4944,34.4108,34.4201,20930.0
2016-02-02 13:10:00,37.06,37.1,37.03,37.07,17027.0,34.4294,34.4666,34.4015,34.4387,17027.0
2016-02-02 13:20:00,37.07,37.17,37.02,37.16,20348.0,34.4387,34.5316,34.3923,34.5223,20348.0
2016-02-02 13:30:00,37.16,37.16,37.05,37.05,19508.0,34.5223,34.5223,34.4201,34.4201,19508.0
2016-02-02 13:40:00,37.05,37.09,37.01,37.07,17279.0,34.4201,34.4573,34.383,34.4387,17279.0
2016-02-02 13:50:00,37.07,37.07,36.95,37.01,24026.0,34.4387,34.4387,34.3272,34.383,24026.0
2016-02-02 14:00:00,37.02,37.06,36.98,36.98,21743.0,34.3923,34.4294,34.3551,34.3551,21743.0
2016-02-02 14:10:00,36.98,37.11,36.95,37.1,35993.0,34.3551,34.4759,34.3272,34.4666,35993.0
2016-02-02 14:20:00,37.09,37.1,37.01,37.05,40794.0,34.4573,34.4666,34.383,34.4201,40794.0
2016-02-02 14:30:00,37.05,37.17,37.04,37.17,38908.0,34.4201,34.5316,34.4108,34.5316,38908.0
2016-02-02 14:40:00,37.17,37.17,37.07,37.14,21273.0,34.5316,34.5316,34.4387,34.5037,21273.0
2016-02-02 14:50:00,37.14,37.23,37.12,37.12,41621.0,34.5037,34.5873,34.4852,34.4852,41621.0
2016-02-02 15:00:00,37.12,37.16,37.0,37.0,35304.0,34.4852,34.5223,34.3737,34.3737,35304.0
2016-02-02 15:10:00,37.01,37.08,36.96,37.04,38702.0,34.383,34.448,34.3365,34.4108,38702.0
2016-02-02 15:20:00,37.05,37.12,37.01,37.12,50464.0,34.4201,34.4852,34.383,34.4852,50464.0
2016-02-02 15:30:00,37.12,37.2,37.07,37.11,75082.0,34.4852,34.5595,34.4387,34.4759,75082.0
2016-02-02 15:40:00,37.11,37.18,37.05,37.12,76813.0,34.4759,34.5409,34.4201,34.4852,76813.0
2016-02-02 15:50:00,37.13,37.13,37.06,37.08,98480.0,34.4944,34.4944,34.4294,34.448,98480.0
2016-02-03 09:30:00,37.27,37.36,37.1,37.1,37130.0,34.6245,34.7081,34.4666,34.4666,37130.0
2016-02-03 09:40:00,37.13,37.18,37.02,37.06,51487.0,34.4944,34.5409,34.3923,34.4294,51487.0
2016-02-03 09:50:00,37.07,37.13,36.86,36.89,43555.0,34.4387,34.4944,34.2436,34.2715,43555.0
2016-02-03 10:00:00,36.89,36.89,36.52,36.54,35976.0,34.2715,34.2715,33.9277,33.9463,35976.0
2016-02-03 10:10:00,36.55,36.56,36.39,36.47,41036.0,33.9556,33.9649,33.807,33.8813,41036.0
2016-02-03 10:20:00,36.48,36.55,36.38,36.39,34407.0,33.8906,33.9556,33.7977,33.807,34407.0
2016-02-03 10:30:00,36.39,36.51,36.29,36.51,45997.0,33.807,33.9185,33.7141,33.9185,45997.0
2016-02-03 10:40:00,36.51,36.72,36.45,36.59,26040.0,33.9185,34.1135,33.8627,33.9928,26040.0
2016-02-03 10:50:00,36.57,36.71,36.52,36.65,27863.0,33.9742,34.1043,33.9277,34.0485,27863.0
2016-02-03 11:00:00,36.66,36.66,36.4,36.48,24606.0,34.0578,34.0578,33.8163,33.8906,24606.0
2016-02-03 11:10:00,36.47,36.59,36.42,36.57,24843.0,33.8813,33.9928,33.8348,33.9742,24843.0
2016-02-03 11:20:00,36.57,36.7,36.55,36.66,23217.0,33.9742,34.095,33.9556,34.0578,23217.0
2016-02-03 11:30:00,36.66,36.7,36.54,36.7,25083.0,34.0578,34.095,33.9463,34.095,25083.0
2016-02-03 11:40:00,36.7,36.79,36.69,36.7,18921.0,34.095,34.1786,34.0857,34.095,18921.0
2016-02-03 11:50:00,36.71,36.76,36.6,36.64,29288.0,34.1043,34.1507,34.0021,34.0392,29288.0
2016-02-03 12:00:00,36.67,36.79,36.64,36.79,50072.0,34.0671,34.1786,34.0392,34.1786,50072.0
2016-02-03 12:10:00,36.79,36.85,36.73,36.78,70009.0,34.1786,34.2343,34.1228,34.1693,70009.0
2016-02-03 12:20:00,36.77,36.94,36.77,36.87,82846.0,34.16,34.3179,34.16,34.2529,82846.0
2016-02-03 12:30:00,36.88,36.88,36.62,36.62,36594.0,34.2622,34.2622,34.0206,34.0206,36594.0
2016-02-03 12:40:00,36.63,36.69,36.55,36.68,29224.0,34.0299,34.0857,33.9556,34.0764,29224.0
2016-02-03 12:50:00,36.69,36.8,36.68,36.74,24579.0,34.0857,34.1879,34.0764,34.1321,24579.0
2016-02-03 13:00:00,36.74,36.8,36.66,36.66,28095.0,34.1321,34.1879,34.0578,34.0578,28095.0
2016-02-03 13:10:00,36.66,36.69,36.56,36.59,18146.0,34.0578,34.0857,33.9649,33.9928,18146.0
2016-02-03 13:20:00,36.6,36.63,36.54,36.57,21042.0,34.0021,34.0299,33.9463,33.9742,21042.0
2016-02-03 13:30:00,36.57,36.58,36.41,36.41,31821.0,33.9742,33.9835,33.8256,33.8256,31821.0
2016-02-03 13:40:00,36.4,36.46,36.38,36.42,23668.0,33.8163,33.872,33.7977,33.8348,23668.0
2016-02-03 13:50:00,36.41,36.44,36.32,36.34,24981.0,33.8256,33.8534,33.7419,33.7605,24981.0
2016-02-03 14:00:00,36.34,36.53,36.33,36.49,32629.0,33.7605,33.937,33.7512,33.8999,32629.0
2016-02-03 14:10:00,36.49,36.62,36.48,36.54,31970.0,33.8999,34.0206,33.8906,33.9463,31970.0
2016-02-03 14:20:00,36.55,36.91,36.54,36.89,40577.0,33.9556,34.2901,33.9463,34.2715,40577.0
2016-02-03 14:30:00,36.89,37.0,36.89,36.97,51361.0,34.2715,34.3737,34.2715,34.3458,51361.0
2016-02-03 14:40:00,36.98,37.15,36.94,37.12,51442.0,34.3551,34.513,34.3179,34.4852,51442.0
2016-02-03 14:50:00,37.11,37.13,36.98,37.13,39167.0,34.4759,34.4944,34.3551,34.4944,39167.0
2016-02-03 15:00:00,37.13,37.2,37.04,37.16,57422.0,34.4944,34.5595,34.4108,34.5223,57422.0
2016-02-03 15:10:00,37.17,37.23,37.13,37.15,46233.0,34.5316,34.5873,34.4944,34.513,46233.0
2016-02-03 15:20:00,37.15,37.17,37.05,37.05,52681.0,34.513,34.5316,34.4201,34.4201,52681.0
2016-02-03 15:30:00,37.05,37.11,37.01,37.04,172734.0,34.4201,34.4759,34.383,34.4108,172734.0
2016-02-03 15:40:00,37.05,37.17,37.03,37.13,162621.0,34.4201,34.5316,34.4015,34.4944,162621.0
2016-02-03 15:50:00,37.14,37.21,37.12,37.21,200001.0,34.5037,34.5688,34.4852,34.5688,200001.0
2016-02-04 09:30:00,37.15,37.48,36.97,37.32,112389.0,34.513,34.8196,34.3458,34.671,112389.0
2016-02-04 09:40:00,37.3,37.42,37.2,37.24,53120.0,34.6524,34.7639,34.5595,34.5966,53120.0
2016-02-04 09:50:00,37.23,37.36,37.16,37.35,28422.0,34.5873,34.7081,34.5223,34.6988,28422.0
2016-02-04 10:00:00,37.35,37.52,37.22,37.52,49080.0,34.6988,34.8568,34.5781,34.8568,49080.0
2016-02-04 10:10:00,37.52,37.67,37.46,37.65,48212.0,34.8568,34.9961,34.801,34.9775,48212.0
2016-02-04 10:20:00,37.64,37.72,37.61,37.69,79603.0,34.9682,35.0426,34.9404,35.0147,79603.0
2016-02-04 10:30:00,37.71,37.79,37.66,37.74,75601.0,35.0333,35.1076,34.9868,35.0611,75601.0
2016-02-04 10:40:00,37.75,37.77,37.61,37.68,69647.0,35.0704,35.089,34.9404,35.0054,69647.0
2016-02-04 10:50:00,37.67,37.73,37.63,37.7,52820.0,34.9961,35.0519,34.959,35.024,52820.0
2016-02-04 11:00:00,37.7,37.71,37.57,37.58,64525.0,35.024,35.0333,34.9032,34.9125,64525.0
2016-02-04 11:10:00,37.57,37.62,37.5,37.5,68347.0,34.9032,34.9497,34.8382,34.8382,68347.0
2016-02-04 11:20:00,37.5,37.54,37.5,37.52,45010.0,34.8382,34.8753,34.8382,34.8568,45010.0
2016-02-04 11:30:00,37.51,37.52,37.45,37.48,114687.0,34.8475,34.8568,34.7917,34.8196,114687.0
2016-02-04 11:40:00,37.48,37.49,37.34,37.37,85222.0,34.8196,34.8289,34.6895,34.7174,85222.0
2016-02-04 11:50:00,37.38,37.42,37.29,37.3,38376.0,34.7267,34.7639,34.6431,34.6524,38376.0
2016-02-04 12:00:00,37.31,37.47,37.28,37.44,43144.0,34.6617,34.8103,34.6338,34.7824,43144.0
2016-02-04 12:10:00,37.44,37.49,37.38,37.45,66540.0,34.7824,34.8289,34.7267,34.7917,66540.0
2016-02-04 12:20:00,37.46,37.49,37.38,37.41,31890.0,34.801,34.8289,34.7267,34.7546,31890.0
2016-02-04 12:30:00,37.41,37.46,37.34,37.44,20382.0,34.7546,34.801,34.6895,34.7824,20382.0
2016-02-04 12:40:00,37.48,37.53,37.42,37.47,20421.0,34.8196,34.8661,34.7639,34.8103,20421.0
2016-02-04 12:50:00,37.47,37.5,37.41,37.42,29879.0,34.8103,34.8382,34.7546,34.7639,29879.0
2016-02-04 13:00:00,37.42,37.51,37.41,37.5,32285.0,34.7639,34.8475,34.7546,34.8382,32285.0
2016-02-04 13:10:00,37.49,37.56,37.49,37.51,25886.0,34.8289,34.8939,34.8289,34.8475,25886.0
2016-02-04 13:20:00,37.51,37.54,37.48,37.49,27099.0,34.8475,34.8753,34.8196,34.8289,27099.0
2016-02-04 13:30:00,37.49,37.53,37.47,37.48,30444.0,34.8289,34.8661,34.8103,34.8196,30444.0
2016-02-04 13:40:00,37.48,37.48,37.34,37.34,25126.0,34.8196,34.8196,34.6895,34.6895,25126.0
2016-02-04 13:50:00,37.35,37.4,37.35,37.39,17094.0,34.6988,34.7453,34.6988,34.736,17094.0
2016-02-04 14:00:00,37.39,37.4,37.31,37.32,41897.0,34.736,34.7453,34.6617,34.671,41897.0
2016-02-04 14:10:00,37.32,37.4,37.3,37.35,110156.0,34.671,34.7453,34.6524,34.6988,110156.0
2016-02-04 14:20:00,37.35,37.35,37.21,37.27,109446.0,34.6988,34.6988,34.5688,34.6245,109446.0
2016-02-04 14:30:00,37.27,37.44,37.26,37.32,59495.0,34.6245,34.7824,34.6152,34.671,59495.0
2016-02-04 14:40:00,37.33,37.39,37.3,37.36,187196.0,34.6802,34.736,34.6524,34.7081,187196.0
2016-02-04 14:50:00,37.36,37.4,37.27,37.4,44039.0,34.7081,34.7453,34.6245,34.7453,44039.0
2016-02-04 15:00:00,37.4,37.4,37.29,37.32,75636.0,34.7453,34.7453,34.6431,34.671,75636.0
2016-02-04 15:10:00,37.32,37.46,37.3,37.37,75116.0,34.671,34.801,34.6524,34.7174,75116.0
2016-02-04 15:20:00,37.37,37.46,37.36,37.42,61967.0,34.7174,34.801,34.7081,34.7639,61967.0
2016-02-04 15:30:00,37.42,37.46,37.37,37.42,80223.0,34.7639,34.801,34.7174,34.7639,80223.0
2016-02-04 15:40:00,37.43,37.48,37.39,37.44,134017.0,34.7731,34.8196,34.736,34.7824,134017.0
2016-02-04 15:50:00,37.44,37.46,37.39,37.43,198996.0,34.7824,34.801,34.736,34.7731,198996.0
2016-02-05 09:30:00,37.26,37.31,37.05,37.24,217526.0,34.6152,34.6617,34.4201,34.5966,217526.0
2016-02-05 09:40:00,37.22,37.22,36.68,36.73,199611.0,34.5781,34.5781,34.0764,34.1228,199611.0
2016-02-05 09:50:00,36.74,36.81,36.63,36.68,156722.0,34.1321,34.1972,34.0299,34.0764,156722.0
2016-02-05 10:00:00,36.68,36.89,36.64,36.75,84056.0,34.0764,34.2715,34.0392,34.1414,84056.0
2016-02-05 10:10:00,36.74,36.89,36.73,36.81,55832.0,34.1321,34.2715,34.1228,34.1972,55832.0
2016-02-05 10:20:00,36.8,36.89,36.58,36.59,61961.0,34.1879,34.2715,33.9835,33.9928,61961.0
2016-02-05 10:30:00,36.59,36.65,36.57,36.63,124983.0,33.9928,34.0485,33.9742,34.0299,124983.0
2016-02-05 10:40:00,36.63,36.69,36.61,36.61,153390.0,34.0299,34.0857,34.0114,34.0114,153390.0
2016-02-05 10:50:00,36.62,36.62,36.48,36.53,53296.0,34.0206,34.0206,33.8906,33.937,53296.0
2016-02-05 11:00:00,36.53,36.54,36.47,36.48,112414.0,33.937,33.9463,33.8813,33.8906,112414.0
2016-02-05 11:10:00,36.48,36.51,36.24,36.26,96207.0,33.8906,33.9185,33.6676,33.6862,96207.0
2016-02-05 11:20:00,36.27,36.3,36.11,36.22,93804.0,33.6955,33.7234,33.5468,33.649,93804.0
2016-02-05 11:30:00,36.22,36.35,36.21,36.29,93375.0,33.649,33.7698,33.6397,33.7141,93375.0
2016-02-05 11:40:00,36.29,36.34,36.13,36.15,98079.0,33.7141,33.7605,33.5654,33.584,98079.0
2016-02-05 11:50:00,36.15,36.21,36.13,36.17,69443.0,33.584,33.6397,33.5654,33.6026,69443.0
2016-02-05 12:00:00,36.16,36.31,36.11,36.19,76585.0,33.5933,33.7326,33.5468,33.6212,76585.0
2016-02-05 12:10:00,36.2,36.25,36.12,36.23,44184.0,33.6305,33.6769,33.5561,33.6583,44184.0
2016-02-05 12:20:00,36.23,36.24,36.04,36.04,69677.0,33.6583,33.6676,33.4818,33.4818,69677.0
2016-02-05 12:30:00,36.05,36.12,36.0,36.12,174859.0,33.4911,33.5561,33.4447,33.5561,174859.0
2016-02-05 12:40:00,36.12,36.17,36.08,36.14,48119.0,33.5561,33.6026,33.519,33.5747,48119.0
2016-02-05 12:50:00,36.14,36.14,36.01,36.03,131184.0,33.5747,33.5747,33.4539,33.4725,131184.0
2016-02-05 13:00:00,36.04,36.07,35.99,36.07,104283.0,33.4818,33.5097,33.4354,33.5097,104283.0
2016-02-05 13:10:00,36.07,36.07,36.03,36.05,99647.0,33.5097,33.5097,33.4725,33.4911,99647.0
2016-02-05 13:20:00,36.05,36.25,36.04,36.17,91629.0,33.4911,33.6769,33.4818,33.6026,91629.0
2016-02-05 13:30:00,36.17,36.18,36.08,36.1,88590.0,33.6026,33.6119,33.519,33.5376,88590.0
2016-02-05 13:40:00,36.1,36.12,36.03,36.05,72347.0,33.5376,33.5561,33.4725,33.4911,72347.0
2016-02-05 13:50:00,36.05,36.06,35.99,35.99,68892.0,33.4911,33.5004,33.4354,33.4354,68892.0
2016-02-05 14:00:00,36.0,36.07,35.98,36.02,68526.0,33.4447,33.5097,33.4261,33.4632,68526.0
2016-02-05 14:10:00,36.01,36.03,35.96,35.98,78056.0,33.4539,33.4725,33.4075,33.4261,78056.0
2016-02-05 14:20:00,35.98,36.08,35.94,36.02,47030.0,33.4261,33.519,33.3889,33.4632,47030.0
2016-02-05 14:30:00,36.02,36.06,36.01,36.04,40530.0,33.4632,33.5004,33.4539,33.4818,40530.0
2016-02-05 14:40:00,36.04,36.04,35.91,35.91,101558.0,33.4818,33.4818,33.361,33.361,101558.0
2016-02-05 14:50:00,35.91,35.92,35.83,35.91,87549.0,33.361,33.3703,33.2867,33.361,87549.0
2016-02-05 15:00:00,35.91,36.0,35.88,36.0,85967.0,33.361,33.4447,33.3332,33.4447,85967.0
2016-02-05 15:10:00,35.99,36.12,35.99,36.11,82988.0,33.4354,33.5561,33.4354,33.5468,82988.0
2016-02-05 15:20:00,36.11,36.13,36.05,36.08,60401.0,33.5468,33.5654,33.4911,33.519,60401.0
2016-02-05 15:30:00,36.08,36.08,35.99,36.0,128896.0,33.519,33.519,33.4354,33.4447,128896.0
2016-02-05 15:40:00,35.99,36.06,35.97,36.02,162824.0,33.4354,33.5004,33.4168,33.4632,162824.0
2016-02-05 15:50:00,36.01,36.04,35.95,36.04,227733.0,33.4539,33.4818,33.3982,33.4818,227733.0
2016-02-08 09:30:00,35.61,35.67,35.4,35.42,74194.0,33.0823,33.1381,32.8872,32.9058,74194.0
2016-02-08 09:40:00,35.41,35.78,35.4,35.6,58561.0,32.8965,33.2403,32.8872,33.073,58561.0
2016-02-08 09:50:00,35.59,35.59,35.13,35.21,85192.0,33.0638,33.0638,32.6364,32.7107,85192.0
2016-02-08 10:00:00,35.2,35.45,35.09,35.13,41836.0,32.7014,32.9337,32.5992,32.6364,41836.0
2016-02-08 10:10:00,35.13,35.22,35.0,35.04,78931.0,32.6364,32.72,32.5156,32.5528,78931.0
2016-02-08 10:20:00,35.04,35.11,34.95,35.02,58974.0,32.5528,32.6178,32.4692,32.5342,58974.0
2016-02-08 10:30:00,34.99,35.27,34.98,35.23,48558.0,32.5063,32.7665,32.4971,32.7293,48558.0
2016-02-08 10:40:00,35.23,35.23,34.99,34.99,71294.0,32.7293,32.7293,32.5063,32.5063,71294.0
2016-02-08 10:50:00,34.99,35.08,34.85,34.86,57960.0,32.5063,32.59,32.3763,32.3856,57960.0
2016-02-08 11:00:00,34.86,34.91,34.78,34.83,53843.0,32.3856,32.432,32.3113,32.3577,53843.0
2016-02-08 11:10:00,34.82,34.86,34.66,34.81,46687.0,32.3484,32.3856,32.1998,32.3391,46687.0
2016-02-08 11:20:00,34.8,34.87,34.76,34.81,51030.0,32.3298,32.3949,32.2927,32.3391,51030.0
2016-02-08 11:30:00,34.81,34.86,34.73,34.75,49198.0,32.3391,32.3856,32.2648,32.2834,49198.0
2016-02-08 11:40:00,34.74,34.83,34.62,34.74,38768.0,32.2741,32.3577,32.1626,32.2741,38768.0
2016-02-08 11:50:00,34.74,34.88,34.71,34.87,41951.0,32.2741,32.4042,32.2462,32.3949,41951.0
2016-02-08 12:00:00,34.89,34.93,34.79,34.79,33971.0,32.4134,32.4506,32.3205,32.3205,33971.0
2016-02-08 12:10:00,34.79,34.82,34.68,34.77,51966.0,32.3205,32.3484,32.2183,32.302,51966.0
2016-02-08 12:20:00,34.78,34.87,34.72,34.86,77440.0,32.3113,32.3949,32.2555,32.3856,77440.0
2016-02-08 12:30:00,34.86,34.87,34.79,34.79,45595.0,32.3856,32.3949,32.3205,32.3205,45595.0
2016-02-08 12:40:00,34.8,34.94,34.8,34.93,38085.0,32.3298,32.4599,32.3298,32.4506,38085.0
2016-02-08 12:50:00,34.94,34.96,34.86,34.94,44032.0,32.4599,32.4785,32.3856,32.4599,44032.0
2016-02-08 13:00:00,34.93,34.96,34.84,34.88,88856.0,32.4506,32.4785,32.367,32.4042,88856.0
2016-02-08 13:10:00,34.89,34.9,34.83,34.83,57772.0,32.4134,32.4227,32.3577,32.3577,57772.0
2016-02-08 13:20:00,34.83,34.83,34.69,34.75,37331.0,32.3577,32.3577,32.2276,32.2834,37331.0
2016-02-08 13:30:00,34.75,34.8,34.72,34.77,40325.0,32.2834,32.3298,32.2555,32.302,40325.0
2016-02-08 13:40:00,34.76,34.77,34.55,34.55,68685.0,32.2927,32.302,32.0976,32.0976,68685.0
2016-02-08 13:50:00,34.55,34.56,34.44,34.46,87900.0,32.0976,32.1069,31.9954,32.014,87900.0
2016-02-08 14:00:00,34.46,34.52,34.46,34.49,84679.0,32.014,32.0697,32.014,32.0418,84679.0
2016-02-08 14:10:00,34.49,34.5,34.39,34.46,45536.0,32.0418,32.0511,31.9489,32.014,45536.0
2016-02-08 14:20:00,34.45,34.53,34.44,34.47,56257.0,32.0047,32.079,31.9954,32.0233,56257.0
2016-02-08 14:30:00,34.47,34.5,34.39,34.47,52395.0,32.0233,32.0511,31.9489,32.0233,52395.0
2016-02-08 14:40:00,34.47,34.57,34.46,34.51,92976.0,32.0233,32.1162,32.014,32.0604,92976.0
2016-02-08 14:50:00,34.5,34.52,34.46,34.46,72568.0,32.0511,32.0697,32.014,32.014,72568.0
2016-02-08 15:00:00,34.46,34.52,34.44,34.45,85743.0,32.014,32.0697,31.9954,32.0047,85743.0
2016-02-08 15:10:00,34.45,34.75,34.44,34.71,248528.0,32.0047,32.2834,31.9954,32.2462,248528.0
2016-02-08 15:20:00,34.69,34.7,34.6,34.66,122808.0,32.2276,32.2369,32.144,32.1998,122808.0
2016-02-08 15:30:00,34.67,34.77,34.66,34.73,134562.0,32.2091,32.302,32.1998,32.2648,134562.0
2016-02-08 15:40:00,34.74,35.01,34.73,34.93,310915.0,32.2741,32.5249,32.2648,32.4506,310915.0
2016-02-08 15:50:00,34.92,34.92,34.79,34.8,543582.0,32.4413,32.4413,32.3205,32.3298,543582.0
2016-02-09 09:30:00,34.21,34.74,34.15,34.74,65273.0,31.7817,32.2741,31.726,32.2741,65273.0
2016-02-09 09:40:00,34.74,35.44,34.67,35.42,56634.0,32.2741,32.9244,32.2091,32.9058,56634.0
2016-02-09 09:50:00,35.42,35.53,35.16,35.17,124949.0,32.9058,33.008,32.6643,32.6736,124949.0
2016-02-09 10:00:00,35.18,35.47,35.17,35.38,64928.0,32.6829,32.9523,32.6736,32.8687,64928.0
2016-02-09 10:10:00,35.38,35.39,35.11,35.25,49283.0,32.8687,32.878,32.6178,32.7479,49283.0
2016-02-09 10:20:00,35.26,35.27,35.1,35.14,73219.0,32.7572,32.7665,32.6085,32.6457,73219.0
2016-02-09 10:30:00,35.14,35.14,34.94,35.1,64449.0,32.6457,32.6457,32.4599,32.6085,64449.0
2016-02-09 10:40:00,35.1,35.11,34.96,35.07,47306.0,32.6085,32.6178,32.4785,32.5807,47306.0
2016-02-09 10:50:00,35.08,35.11,34.9,34.93,44431.0,32.59,32.6178,32.4227,32.4506,44431.0
2016-02-09 11:00:00,34.92,35.24,34.9,35.24,37926.0,32.4413,32.7386,32.4227,32.7386,37926.0
2016-02-09 11:10:00,35.25,35.43,35.17,35.23,56666.0,32.7479,32.9151,32.6736,32.7293,56666.0
2016-02-09 11:20:00,35.24,35.36,35.2,35.26,65885.0,32.7386,32.8501,32.7014,32.7572,65885.0
2016-02-09 11:30:00,35.25,35.31,35.16,35.27,190342.0,32.7479,32.8036,32.6643,32.7665,190342.0
2016-02-09 11:40:00,35.28,35.47,35.28,35.36,36761.0,32.7758,32.9523,32.7758,32.8501,36761.0
2016-02-09 11:50:00,35.35,35.4,35.29,35.32,31436.0,32.8408,32.8872,32.7851,32.8129,31436.0
2016-02-09 12:00:00,35.33,35.44,35.32,35.38,56736.0,32.8222,32.9244,32.8129,32.8687,56736.0
2016-02-09 12:10:00,35.37,35.4,35.19,35.2,44314.0,32.8594,32.8872,32.6921,32.7014,44314.0
2016-02-09 12:20:00,35.21,35.41,35.2,35.36,241518.0,32.7107,32.8965,32.7014,32.8501,241518.0
2016-02-09 12:30:00,35.36,35.51,35.34,35.38,42736.0,32.8501,32.9894,32.8315,32.8687,42736.0
2016-02-09 12:40:00,35.39,35.42,35.28,35.29,30263.0,32.878,32.9058,32.7758,32.7851,30263.0
2016-02-09 12:50:00,35.28,35.32,35.17,35.19,51843.0,32.7758,32.8129,32.6736,32.6921,51843.0
2016-02-09 13:00:00,35.2,35.21,35.1,35.11,34221.0,32.7014,32.7107,32.6085,32.6178,34221.0
2016-02-09 13:10:00,35.11,35.11,34.99,35.08,28002.0,32.6178,32.6178,32.5063,32.59,28002.0
2016-02-09 13:20:00,35.08,35.16,35.06,35.09,57126.0,32.59,32.6643,32.5714,32.5992,57126.0
2016-02-09 13:30:00,35.1,35.19,35.04,35.04,66962.0,32.6085,32.6921,32.5528,32.5528,66962.0
2016-02-09 13:40:00,35.06,35.22,35.04,35.14,36363.0,32.5714,32.72,32.5528,32.6457,36363.0
2016-02-09 13:50:00,35.14,35.2,35.11,35.15,46138.0,32.6457,32.7014,32.6178,32.655,46138.0
2016-02-09 14:00:00,35.16,35.21,35.04,35.17,108819.0,32.6643,32.7107,32.5528,32.6736,108819.0
2016-02-09 14:10:00,35.16,35.2,35.11,35.14,87221.0,32.6643,32.7014,32.6178,32.6457,87221.0
2016-02-09 14:20:00,35.14,35.21,35.13,35.17,57402.0,32.6457,32.7107,32.6364,32.6736,57402.0
2016-02-09 14:30:00,35.17,35.47,35.17,35.43,34476.0,32.6736,32.9523,32.6736,32.9151,34476.0
2016-02-09 14:40:00,35.43,35.57,35.4,35.42,45359.0,32.9151,33.0452,32.8872,32.9058,45359.0
2016-02-09 14:50:00,35.42,35.51,35.4,35.45,58183.0,32.9058,32.9894,32.8872,32.9337,58183.0
2016-02-09 15:00:00,35.45,35.77,35.42,35.66,171443.0,32.9337,33.231,32.9058,33.1288,171443.0
2016-02-09 15:10:00,35.66,35.68,35.6,35.63,55636.0,33.1288,33.1474,33.073,33.1009,55636.0
2016-02-09 15:20:00,35.63,35.64,35.47,35.53,74042.0,33.1009,33.1102,32.9523,33.008,74042.0
2016-02-09 15:30:00,35.52,35.56,35.45,35.52,103237.0,32.9987,33.0359,32.9337,32.9987,103237.0
2016-02-09 15:40:00,35.51,35.53,35.33,35.4,111348.0,32.9894,33.008,32.8222,32.8872,111348.0
2016-02-09 15:50:00,35.4,35.44,35.34,35.37,161959.0,32.8872,32.9244,32.8315,32.8594,161959.0
2016-02-10 09:30:00,35.63,36.26,35.53,36.19,105417.0,33.1009,33.6862,33.008,33.6212,105417.0
2016-02-10 09:40:00,36.21,36.34,36.16,36.33,40272.0,33.6397,33.7605,33.5933,33.7512,40272.0
2016-02-10 09:50:00,36.32,36.59,36.27,36.59,110234.0,33.7419,33.9928,33.6955,33.9928,110234.0
2016-02-10 10:00:00,36.61,36.73,36.37,36.41,116607.0,34.0114,34.1228,33.7884,33.8256,116607.0
2016-02-10 10:10:00,36.42,36.51,36.29,36.5,79238.0,33.8348,33.9185,33.7141,33.9092,79238.0
2016-02-10 10:20:00,36.5,36.5,36.28,36.34,43386.0,33.9092,33.9092,33.7048,33.7605,43386.0
2016-02-10 10:30:00,36.34,36.57,36.34,36.38,64799.0,33.7605,33.9742,33.7605,33.7977,64799.0
2016-02-10 10:40:00,36.38,36.39,36.25,36.39,33267.0,33.7977,33.807,33.6769,33.807,33267.0
2016-02-10 10:50:00,36.39,36.39,36.11,36.16,42196.0,33.807,33.807,33.5468,33.5933,42196.0
2016-02-10 11:00:00,36.17,36.21,35.99,36.04,33165.0,33.6026,33.6397,33.4354,33.4818,33165.0
2016-02-10 11:10:00,36.04,36.14,35.99,36.13,69090.0,33.4818,33.5747,33.4354,33.5654,69090.0
2016-02-10 11:20:00,36.1,36.16,36.01,36.01,57755.0,33.5376,33.5933,33.4539,33.4539,57755.0
2016-02-10 11:30:00,36.02,36.22,36.01,36.02,76647.0,33.4632,33.649,33.4539,33.4632,76647.0
2016-02-10 11:40:00,36.02,36.28,35.99,36.28,29063.0,33.4632,33.7048,33.4354,33.7048,29063.0
2016-02-10 11:50:00,36.29,36.38,36.24,36.24,31926.0,33.7141,33.7977,33.6676,33.6676,31926.0
2016-02-10 12:00:00,36.24,36.31,36.16,36.3,37013.0,33.6676,33.7326,33.5933,33.7234,37013.0
2016-02-10 12:10:00,36.3,36.32,36.15,36.21,30167.0,33.7234,33.7419,33.584,33.6397,30167.0
2016-02-10 12:20:00,36.22,36.4,36.22,36.38,41326.0,33.649,33.8163,33.649,33.7977,41326.0
2016-02-10 12:30:00,36.38,36.47,36.32,36.42,53933.0,33.7977,33.8813,33.7419,33.8348,53933.0
2016-02-10 12:40:00,36.42,36.47,36.38,36.47,33105.0,33.8348,33.8813,33.7977,33.8813,33105.0
2016-02-10 12:50:00,36.47,36.55,36.38,36.51,32795.0,33.8813,33.9556,33.7977,33.9185,32795.0
2016-02-10 13:00:00,36.51,36.56,36.47,36.48,47132.0,33.9185,33.9649,33.8813,33.8906,47132.0
2016-02-10 13:10:00,36.48,36.51,36.3,36.35,71268.0,33.8906,33.9185,33.7234,33.7698,71268.0
2016-02-10 13:20:00,36.36,36.41,36.31,36.34,35256.0,33.7791,33.8256,33.7326,33.7605,35256.0
2016-02-10 13:30:00,36.35,36.41,36.3,36.37,46564.0,33.7698,33.8256,33.7234,33.7884,46564.0
2016-02-10 13:40:00,36.37,36.47,36.36,36.42,43687.0,33.7884,33.8813,33.7791,33.8348,43687.0
2016-02-10 13:50:00,36.42,36.42,36.34,36.38,48727.0,33.8348,33.8348,33.7605,33.7977,48727.0
2016-02-10 14:00:00,36.39,36.44,36.34,36.37,70086.0,33.807,33.8534,33.7605,33.7884,70086.0
2016-02-10 14:10:00,36.37,36.43,36.23,36.27,74609.0,33.7884,33.8441,33.6583,33.6955,74609.0
2016-02-10 14:20:00,36.27,36.28,36.13,36.22,46605.0,33.6955,33.7048,33.5654,33.649,46605.0
2016-02-10 14:30:00,36.23,36.32,36.2,36.2,32481.0,33.6583,33.7419,33.6305,33.6305,32481.0
2016-02-10 14:40:00,36.19,36.19,36.06,36.14,63446.0,33.6212,33.6212,33.5004,33.5747,63446.0
2016-02-10 14:50:00,36.14,36.14,36.04,36.07,76359.0,33.5747,33.5747,33.4818,33.5097,76359.0
2016-02-10 15:00:00,36.07,36.21,36.06,36.13,108917.0,33.5097,33.6397,33.5004,33.5654,108917.0
2016-02-10 15:10:00,36.13,36.17,36.01,36.02,77440.0,33.5654,33.6026,33.4539,33.4632,77440.0
2016-02-10 15:20:00,36.01,36.09,35.98,36.01,70923.0,33.4539,33.5283,33.4261,33.4539,70923.0
2016-02-10 15:30:00,36.01,36.05,35.98,36.0,258544.0,33.4539,33.4911,33.4261,33.4447,258544.0
2016-02-10 15:40:00,35.99,36.01,35.91,35.93,212624.0,33.4354,33.4539,33.361,33.3796,212624.0
2016-02-10 15:50:00,35.92,35.92,35.82,35.86,199663.0,33.3703,33.3703,33.2774,33.3146,199663.0
2016-02-11 09:30:00,35.12,35.61,35.0,35.51,62347.0,32.6271,33.0823,32.5156,32.9894,62347.0
2016-02-11 09:40:00,35.53,35.59,35.23,35.23,68611.0,33.008,33.0638,32.7293,32.7293,68611.0
2016-02-11 09:50:00,35.23,35.41,35.16,35.28,79220.0,32.7293,32.8965,32.6643,32.7758,79220.0
2016-02-11 10:00:00,35.27,35.34,35.09,35.18,74073.0,32.7665,32.8315,32.5992,32.6829,74073.0
2016-02-11 10:10:00,35.2,35.3,35.17,35.24,30768.0,32.7014,32.7943,32.6736,32.7386,30768.0
2016-02-11 10:20:00,35.24,35.26,35.05,35.1,38251.0,32.7386,32.7572,32.5621,32.6085,38251.0
2016-02-11 10:30:00,35.11,35.2,35.06,35.07,54577.0,32.6178,32.7014,32.5714,32.5807,54577.0
2016-02-11 10:40:00,35.09,35.24,35.03,35.17,31911.0,32.5992,32.7386,32.5435,32.6736,31911.0
2016-02-11 10:50:00,35.18,35.18,35.03,35.07,43806.0,32.6829,32.6829,32.5435,32.5807,43806.0
2016-02-11 11:00:00,35.07,35.14,34.99,35.08,52032.0,32.5807,32.6457,32.5063,32.59,52032.0
2016-02-11 11:10:00,35.08,35.31,35.04,35.31,45762.0,32.59,32.8036,32.5528,32.8036,45762.0
2016-02-11 11:20:00,35.3,35.42,35.22,35.23,355205.0,32.7943,32.9058,32.72,32.7293,355205.0
2016-02-11 11:30:00,35.23,35.3,35.15,35.29,52854.0,32.7293,32.7943,32.655,32.7851,52854.0
2016-02-11 11:40:00,35.31,35.36,35.18,35.21,49186.0,32.8036,32.8501,32.6829,32.7107,49186.0
2016-02-11 11:50:00,35.19,35.35,35.19,35.25,46031.0,32.6921,32.8408,32.6921,32.7479,46031.0
2016-02-11 12:00:00,35.24,35.32,35.22,35.22,27287.0,32.7386,32.8129,32.72,32.72,27287.0
2016-02-11 12:10:00,35.22,35.29,35.18,35.21,31192.0,32.72,32.7851,32.6829,32.7107,31192.0
2016-02-11 12:20:00,35.21,35.36,35.21,35.3,32485.0,32.7107,32.8501,32.7107,32.7943,32485.0
2016-02-11 12:30:00,35.29,35.29,35.19,35.27,13289.0,32.7851,32.7851,32.6921,32.7665,13289.0
2016-02-11 12:40:00,35.28,35.31,35.2,35.23,46854.0,32.7758,32.8036,32.7014,32.7293,46854.0
2016-02-11 12:50:00,35.23,35.33,35.23,35.3,47412.0,32.7293,32.8222,32.7293,32.7943,47412.0
2016-02-11 13:00:00,35.33,35.41,35.3,35.35,27229.0,32.8222,32.8965,32.7943,32.8408,27229.0
2016-02-11 13:10:00,35.35,35.36,35.26,35.28,25379.0,32.8408,32.8501,32.7572,32.7758,25379.0
2016-02-11 13:20:00,35.29,35.35,35.25,35.27,10951.0,32.7851,32.8408,32.7479,32.7665,10951.0
2016-02-11 13:30:00,35.26,35.29,35.08,35.08,38772.0,32.7572,32.7851,32.59,32.59,38772.0
2016-02-11 13:40:00,35.08,35.12,35.04,35.07,29308.0,32.59,32.6271,32.5528,32.5807,29308.0
2016-02-11 13:50:00,35.07,35.11,35.04,35.09,23141.0,32.5807,32.6178,32.5528,32.5992,23141.0
2016-02-11 14:00:00,35.08,35.19,35.07,35.18,30748.0,32.59,32.6921,32.5807,32.6829,30748.0
2016-02-11 14:10:00,35.19,35.19,34.98,34.98,27102.0,32.6921,32.6921,32.4971,32.4971,27102.0
2016-02-11 14:20:00,34.97,35.02,34.95,34.96,24610.0,32.4878,32.5342,32.4692,32.4785,24610.0
2016-02-11 14:30:00,34.96,35.18,34.93,35.18,37391.0,32.4785,32.6829,32.4506,32.6829,37391.0
2016-02-11 14:40:00,35.17,35.31,35.09,35.29,63332.0,32.6736,32.8036,32.5992,32.7851,63332.0
2016-02-11 14:50:00,35.27,35.38,35.24,35.27,139324.0,32.7665,32.8687,32.7386,32.7665,139324.0
2016-02-11 15:00:00,35.27,35.28,35.06,35.15,49813.0,32.7665,32.7758,32.5714,32.655,49813.0
2016-02-11 15:10:00,35.15,35.28,35.11,35.15,30330.0,32.655,32.7758,32.6178,32.655,30330.0
2016-02-11 15:20:00,35.15,35.22,35.07,35.21,64025.0,32.655,32.72,32.5807,32.7107,64025.0
2016-02-11 15:30:00,35.21,35.31,35.12,35.3,69810.0,32.7107,32.8036,32.6271,32.7943,69810.0
2016-02-11 15:40:00,35.32,35.52,35.28,35.47,299837.0,32.8129,32.9987,32.7758,32.9523,299837.0
2016-02-11 15:50:00,35.48,35.5,35.32,35.33,344040.0,32.9616,32.9801,32.8129,32.8222,344040.0
2016-02-12 09:30:00,35.84,36.03,35.77,36.0,96941.0,33.296,33.4725,33.231,33.4447,96941.0
2016-02-12 09:40:00,36.0,36.06,35.9,35.92,81722.0,33.4447,33.5004,33.3518,33.3703,81722.0
2016-02-12 09:50:00,35.93,35.93,35.61,35.64,55195.0,33.3796,33.3796,33.0823,33.1102,55195.0
2016-02-12 10:00:00,35.63,35.69,35.54,35.69,57829.0,33.1009,33.1567,33.0173,33.1567,57829.0
2016-02-12 10:10:00,35.68,35.88,35.68,35.88,60617.0,33.1474,33.3332,33.1474,33.3332,60617.0
2016-02-12 10:20:00,35.88,35.88,35.72,35.77,71079.0,33.3332,33.3332,33.1845,33.231,71079.0
2016-02-12 10:30:00,35.76,35.85,35.69,35.72,92187.0,33.2217,33.3053,33.1567,33.1845,92187.0
2016-02-12 10:40:00,35.72,35.72,35.58,35.61,108679.0,33.1845,33.1845,33.0545,33.0823,108679.0
2016-02-12 10:50:00,35.61,35.76,35.55,35.56,74229.0,33.0823,33.2217,33.0266,33.0359,74229.0
2016-02-12 11:00:00,35.57,35.6,35.52,35.55,80608.0,33.0452,33.073,32.9987,33.0266,80608.0
2016-02-12 11:10:00,35.54,35.83,35.53,35.82,91513.0,33.0173,33.2867,33.008,33.2774,91513.0
2016-02-12 11:20:00,35.84,35.89,35.78,35.83,65768.0,33.296,33.3425,33.2403,33.2867,65768.0
2016-02-12 11:30:00,35.85,35.89,35.77,35.77,68970.0,33.3053,33.3425,33.231,33.231,68970.0
2016-02-12 11:40:00,35.77,35.96,35.76,35.9,57660.0,33.231,33.4075,33.2217,33.3518,57660.0
2016-02-12 11:50:00,35.91,35.92,35.66,35.69,51871.0,33.361,33.3703,33.1288,33.1567,51871.0
2016-02-12 12:00:00,35.69,35.79,35.66,35.73,151081.0,33.1567,33.2496,33.1288,33.1938,151081.0
2016-02-12 12:10:00,35.73,35.8,35.71,35.8,46519.0,33.1938,33.2588,33.1752,33.2588,46519.0
2016-02-12 12:20:00,35.8,35.83,35.74,35.75,89588.0,33.2588,33.2867,33.2031,33.2124,89588.0
2016-02-12 12:30:00,35.76,35.9,35.7,35.85,80065.0,33.2217,33.3518,33.1659,33.3053,80065.0
2016-02-12 12:40:00,35.86,35.92,35.75,35.92,104589.0,33.3146,33.3703,33.2124,33.3703,104589.0
2016-02-12 12:50:00,35.93,35.95,35.83,35.85,84284.0,33.3796,33.3982,33.2867,33.3053,84284.0
2016-02-12 13:00:00,35.85,35.9,35.82,35.86,40301.0,33.3053,33.3518,33.2774,33.3146,40301.0
2016-02-12 13:10:00,35.88,35.94,35.77,35.78,62428.0,33.3332,33.3889,33.231,33.2403,62428.0
2016-02-12 13:20:00,35.79,35.81,35.76,35.8,59078.0,33.2496,33.2681,33.2217,33.2588,59078.0
2016-02-12 13:30:00,35.79,35.98,35.78,35.94,49890.0,33.2496,33.4261,33.2403,33.3889,49890.0
2016-02-12 13:40:00,35.93,35.96,35.81,35.82,105161.0,33.3796,33.4075,33.2681,33.2774,105161.0
2016-02-12 13:50:00,35.81,35.82,35.72,35.79,56487.0,33.2681,33.2774,33.1845,33.2496,56487.0
2016-02-12 14:00:00,35.79,35.95,35.77,35.95,28954.0,33.2496,33.3982,33.231,33.3982,28954.0
2016-02-12 14:10:00,35.95,35.96,35.8,35.83,100512.0,33.3982,33.4075,33.2588,33.2867,100512.0
2016-02-12 14:20:00,35.82,35.92,35.81,35.91,102180.0,33.2774,33.3703,33.2681,33.361,102180.0
2016-02-12 14:30:00,35.91,35.96,35.87,35.89,66573.0,33.361,33.4075,33.3239,33.3425,66573.0
2016-02-12 14:40:00,35.89,35.94,35.82,35.89,98487.0,33.3425,33.3889,33.2774,33.3425,98487.0
2016-02-12 14:50:00,35.89,35.92,35.87,35.87,75434.0,33.3425,33.3703,33.3239,33.3239,75434.0
2016-02-12 15:00:00,35.87,35.96,35.85,35.95,110077.0,33.3239,33.4075,33.3053,33.3982,110077.0
2016-02-12 15:10:00,35.96,36.06,35.95,36.06,59645.0,33.4075,33.5004,33.3982,33.5004,59645.0
2016-02-12 15:20:00,36.05,36.09,36.0,36.05,85423.0,33.4911,33.5283,33.4447,33.4911,85423.0
2016-02-12 15:30:00,36.05,36.07,35.98,36.01,129038.0,33.4911,33.5097,33.4261,33.4539,129038.0
2016-02-12 15:40:00,36.01,36.23,36.0,36.2,230063.0,33.4539,33.6583,33.4447,33.6305,230063.0
2016-02-12 15:50:00,36.19,36.23,36.12,36.22,298244.0,33.6212,33.6583,33.5561,33.649,298244.0
2016-02-16 09:30:00,36.72,36.83,36.53,36.77,89389.0,34.1135,34.2157,33.937,34.16,89389.0
2016-02-16 09:40:00,36.77,37.07,36.77,36.88,43637.0,34.16,34.4387,34.16,34.2622,43637.0
2016-02-16 09:50:00,36.88,36.9,36.53,36.53,104644.0,34.2622,34.2808,33.937,33.937,104644.0
2016-02-16 10:00:00,36.53,36.62,36.42,36.62,79378.0,33.937,34.0206,33.8348,34.0206,79378.0
2016-02-16 10:10:00,36.61,36.79,36.5,36.67,53917.0,34.0114,34.1786,33.9092,34.0671,53917.0
2016-02-16 10:20:00,36.65,36.69,36.4,36.43,75606.0,34.0485,34.0857,33.8163,33.8441,75606.0
2016-02-16 10:30:00,36.43,36.81,36.43,36.69,56869.0,33.8441,34.1972,33.8441,34.0857,56869.0
2016-02-16 10:40:00,36.69,36.87,36.65,36.86,54155.0,34.0857,34.2529,34.0485,34.2436,54155.0
2016-02-16 10:50:00,36.85,36.85,36.6,36.65,31719.0,34.2343,34.2343,34.0021,34.0485,31719.0
2016-02-16 11:00:00,36.64,36.76,36.54,36.66,60390.0,34.0392,34.1507,33.9463,34.0578,60390.0
2016-02-16 11:10:00,36.66,36.68,36.55,36.62,147379.0,34.0578,34.0764,33.9556,34.0206,147379.0
2016-02-16 11:20:00,36.62,36.78,36.6,36.72,55496.0,34.0206,34.1693,34.0021,34.1135,55496.0
2016-02-16 11:30:00,36.72,36.94,36.71,36.93,37260.0,34.1135,34.3179,34.1043,34.3086,37260.0
2016-02-16 11:40:00,36.92,36.99,36.81,36.9,18852.0,34.2994,34.3644,34.1972,34.2808,18852.0
2016-02-16 11:50:00,36.89,36.99,36.87,36.94,14900.0,34.2715,34.3644,34.2529,34.3179,14900.0
2016-02-16 12:00:00,36.94,37.01,36.92,36.98,40124.0,34.3179,34.383,34.2994,34.3551,40124.0
2016-02-16 12:10:00,36.98,37.01,36.85,36.85,20084.0,34.3551,34.383,34.2343,34.2343,20084.0
2016-02-16 12:20:00,36.87,36.88,36.84,36.87,22620.0,34.2529,34.2622,34.225,34.2529,22620.0
2016-02-16 12:30:00,36.86,36.93,36.86,36.87,33079.0,34.2436,34.3086,34.2436,34.2529,33079.0
2016-02-16 12:40:00,36.87,36.87,36.77,36.85,34548.0,34.2529,34.2529,34.16,34.2343,34548.0
2016-02-16 12:50:00,36.83,36.92,36.8,36.89,32128.0,34.2157,34.2994,34.1879,34.2715,32128.0
2016-02-16 13:00:00,36.9,36.98,36.88,36.95,42148.0,34.2808,34.3551,34.2622,34.3272,42148.0
2016-02-16 13:10:00,36.95,36.98,36.92,36.94,33957.0,34.3272,34.3551,34.2994,34.3179,33957.0
2016-02-16 13:20:00,36.94,36.97,36.83,36.84,36616.0,34.3179,34.3458,34.2157,34.225,36616.0
2016-02-16 13:30:00,36.84,36.98,36.83,36.94,28281.0,34.225,34.3551,34.2157,34.3179,28281.0
2016-02-16 13:40:00,36.93,36.93,36.81,36.84,26307.0,34.3086,34.3086,34.1972,34.225,26307.0
2016-02-16 13:50:00,36.84,36.92,36.84,36.88,42524.0,34.225,34.2994,34.225,34.2622,42524.0
2016-02-16 14:00:00,36.89,36.98,36.89,36.95,29793.0,34.2715,34.3551,34.2715,34.3272,29793.0
2016-02-16 14:10:00,36.95,37.0,36.94,36.96,24909.0,34.3272,34.3737,34.3179,34.3365,24909.0
2016-02-16 14:20:00,36.95,36.97,36.88,36.9,33076.0,34.3272,34.3458,34.2622,34.2808,33076.0
2016-02-16 14:30:00,36.91,36.93,36.84,36.84,30405.0,34.2901,34.3086,34.225,34.225,30405.0
2016-02-16 14:40:00,36.84,36.86,36.78,36.79,36546.0,34.225,34.2436,34.1693,34.1786,36546.0
2016-02-16 14:50:00,36.8,36.8,36.7,36.72,76085.0,34.1879,34.1879,34.095,34.1135,76085.0
2016-02-16 15:00:00,36.72,36.94,36.72,36.91,54353.0,34.1135,34.3179,34.1135,34.2901,54353.0
2016-02-16 15:10:00,36.91,37.0,36.85,36.99,50396.0,34.2901,34.3737,34.2343,34.3644,50396.0
2016-02-16 15:20:00,37.0,37.02,36.97,37.02,66428.0,34.3737,34.3923,34.3458,34.3923,66428.0
2016-02-16 15:30:00,37.02,37.02,36.94,36.94,96265.0,34.3923,34.3923,34.3179,34.3179,96265.0
2016-02-16 15:40:00,36.94,36.99,36.88,36.9,134382.0,34.3179,34.3644,34.2622,34.2808,134382.0
2016-02-16 15:50:00,36.9,37.17,36.89,37.08,354807.0,34.2808,34.5316,34.2715,34.448,354807.0
2016-02-17 09:30:00,35.22,36.51,34.75,36.23,303604.0,32.72,33.9185,32.2834,33.6583,303604.0
2016-02-17 09:40:00,36.23,36.97,36.11,36.82,315724.0,33.6583,34.3458,33.5468,34.2064,315724.0
2016-02-17 09:50:00,36.82,37.29,36.51,37.21,242087.0,34.2064,34.6431,33.9185,34.5688,242087.0
2016-02-17 10:00:00,37.2,37.27,37.05,37.19,136462.0,34.5595,34.6245,34.4201,34.5502,136462.0
2016-02-17 10:10:00,37.19,37.44,37.15,37.28,150962.0,34.5502,34.7824,34.513,34.6338,150962.0
2016-02-17 10:20:00,37.28,37.44,37.11,37.28,97785.0,34.6338,34.7824,34.4759,34.6338,97785.0
2016-02-17 10:30:00,37.29,37.4,37.2,37.2,158023.0,34.6431,34.7453,34.5595,34.5595,158023.0
2016-02-17 10:40:00,37.2,37.65,37.09,37.65,116225.0,34.5595,34.9775,34.4573,34.9775,116225.0
2016-02-17 10:50:00,37.64,37.85,37.53,37.65,197750.0,34.9682,35.1633,34.8661,34.9775,197750.0
2016-02-17 11:00:00,37.63,37.71,37.5,37.66,163977.0,34.959,35.0333,34.8382,34.9868,163977.0
2016-02-17 11:10:00,37.66,37.82,37.41,37.58,96909.0,34.9868,35.1355,34.7546,34.9125,96909.0
2016-02-17 11:20:00,37.59,37.82,37.59,37.74,90793.0,34.9218,35.1355,34.9218,35.0611,90793.0
2016-02-17 11:30:00,37.73,37.95,37.73,37.8,105199.0,35.0519,35.2562,35.0519,35.1169,105199.0
2016-02-17 11:40:00,37.78,37.91,37.62,37.63,98032.0,35.0983,35.2191,34.9497,34.959,98032.0
2016-02-17 11:50:00,37.64,37.87,37.57,37.87,120660.0,34.9682,35.1819,34.9032,35.1819,120660.0
2016-02-17 12:00:00,37.9,37.93,37.62,37.74,92401.0,35.2098,35.2377,34.9497,35.0611,92401.0
2016-02-17 12:10:00,37.74,37.84,37.68,37.79,73807.0,35.0611,35.154,35.0054,35.1076,73807.0
2016-02-17 12:20:00,37.8,38.09,37.68,37.98,97484.0,35.1169,35.3863,35.0054,35.2841,97484.0
2016-02-17 12:30:00,37.97,38.13,37.97,38.0,74043.0,35.2748,35.4235,35.2748,35.3027,74043.0
2016-02-17 12:40:00,38.0,38.06,37.71,37.73,49757.0,35.3027,35.3584,35.0333,35.0519,49757.0
2016-02-17 12:50:00,37.72,37.94,37.71,37.86,53107.0,35.0426,35.2469,35.0333,35.1726,53107.0
2016-02-17 13:00:00,37.85,37.89,37.78,37.78,55779.0,35.1633,35.2005,35.0983,35.0983,55779.0
2016-02-17 13:10:00,37.78,37.89,37.78,37.84,69511.0,35.0983,35.2005,35.0983,35.154,69511.0
2016-02-17 13:20:00,37.85,37.9,37.81,37.88,49883.0,35.1633,35.2098,35.1262,35.1912,49883.0
2016-02-17 13:30:00,37.88,37.9,37.73,37.76,60167.0,35.1912,35.2098,35.0519,35.0797,60167.0
2016-02-17 13:40:00,37.77,37.86,37.71,37.72,42407.0,35.089,35.1726,35.0333,35.0426,42407.0
2016-02-17 13:50:00,37.72,37.76,37.64,37.71,42973.0,35.0426,35.0797,34.9682,35.0333,42973.0
2016-02-17 14:00:00,37.71,37.91,37.66,37.82,77046.0,35.0333,35.2191,34.9868,35.1355,77046.0
2016-02-17 14:10:00,37.83,37.87,37.68,37.68,167375.0,35.1448,35.1819,35.0054,35.0054,167375.0
2016-02-17 14:20:00,37.68,37.73,37.62,37.7,64632.0,35.0054,35.0519,34.9497,35.024,64632.0
2016-02-17 14:30:00,37.71,37.72,37.63,37.67,200719.0,35.0333,35.0426,34.959,34.9961,200719.0
2016-02-17 14:40:00,37.67,37.82,37.62,37.68,137900.0,34.9961,35.1355,34.9497,35.0054,137900.0
2016-02-17 14:50:00,37.68,37.68,37.55,37.61,84967.0,35.0054,35.0054,34.8846,34.9404,84967.0
2016-02-17 15:00:00,37.62,37.68,37.59,37.67,95209.0,34.9497,35.0054,34.9218,34.9961,95209.0
2016-02-17 15:10:00,37.66,37.73,37.63,37.72,94127.0,34.9868,35.0519,34.959,35.0426,94127.0
2016-02-17 15:20:00,37.73,37.79,37.69,37.79,120010.0,35.0519,35.1076,35.0147,35.1076,120010.0
2016-02-17 15:30:00,37.79,37.87,37.68,37.86,174060.0,35.1076,35.1819,35.0054,35.1726,174060.0
2016-02-17 15:40:00,37.86,37.94,37.83,37.93,192908.0,35.1726,35.2469,35.1448,35.2377,192908.0
2016-02-17 15:50:00,37.93,37.95,37.84,37.87,329709.0,35.2377,35.2562,35.154,35.1819,329709.0
2016-02-18 09:30:00,37.73,37.96,37.59,37.66,89367.0,35.0519,35.2655,34.9218,34.9868,89367.0
2016-02-18 09:40:00,37.65,37.76,37.5,37.55,131748.0,34.9775,35.0797,34.8382,34.8846,131748.0
2016-02-18 09:50:00,37.54,37.72,37.53,37.6,83833.0,34.8753,35.0426,34.8661,34.9311,83833.0
2016-02-18 10:00:00,37.6,37.66,37.46,37.55,104407.0,34.9311,34.9868,34.801,34.8846,104407.0
2016-02-18 10:10:00,37.54,37.58,37.49,37.52,62402.0,34.8753,34.9125,34.8289,34.8568,62402.0
2016-02-18 10:20:00,37.51,37.75,37.5,37.73,48102.0,34.8475,35.0704,34.8382,35.0519,48102.0
2016-02-18 10:30:00,37.74,37.74,37.49,37.51,53145.0,35.0611,35.0611,34.8289,34.8475,53145.0
2016-02-18 10:40:00,37.5,37.53,37.44,37.45,44221.0,34.8382,34.8661,34.7824,34.7917,44221.0
2016-02-18 10:50:00,37.45,37.52,37.42,37.46,24715.0,34.7917,34.8568,34.7639,34.801,24715.0
2016-02-18 11:00:00,37.46,37.46,37.3,37.33,40016.0,34.801,34.801,34.6524,34.6802,40016.0
2016-02-18 11:10:00,37.33,37.4,37.32,37.37,29038.0,34.6802,34.7453,34.671,34.7174,29038.0
2016-02-18 11:20:00,37.37,37.47,37.32,37.46,34312.0,34.7174,34.8103,34.671,34.801,34312.0
2016-02-18 11:30:00,37.47,37.58,37.46,37.56,32263.0,34.8103,34.9125,34.801,34.8939,32263.0
2016-02-18 11:40:00,37.57,37.57,37.49,37.52,39942.0,34.9032,34.9032,34.8289,34.8568,39942.0
2016-02-18 11:50:00,37.52,37.57,37.45,37.56,19327.0,34.8568,34.9032,34.7917,34.8939,19327.0
2016-02-18 12:00:00,37.55,37.57,37.52,37.52,15462.0,34.8846,34.9032,34.8568,34.8568,15462.0
2016-02-18 12:10:00,37.52,37.58,37.52,37.58,18910.0,34.8568,34.9125,34.8568,34.9125,18910.0
2016-02-18 12:20:00,37.56,37.65,37.55,37.6,15018.0,34.8939,34.9775,34.8846,34.9311,15018.0
2016-02-18 12:30:00,37.61,37.68,37.59,37.63,24114.0,34.9404,35.0054,34.9218,34.959,24114.0
2016-02-18 12:40:00,37.62,37.62,37.48,37.51,20694.0,34.9497,34.9497,34.8196,34.8475,20694.0
2016-02-18 12:50:00,37.51,37.61,37.51,37.54,35726.0,34.8475,34.9404,34.8475,34.8753,35726.0
2016-02-18 13:00:00,37.54,37.73,37.53,37.72,48913.0,34.8753,35.0519,34.8661,35.0426,48913.0
2016-02-18 13:10:00,37.72,37.72,37.53,37.57,24841.0,35.0426,35.0426,34.8661,34.9032,24841.0
2016-02-18 13:20:00,37.58,37.59,37.46,37.49,19115.0,34.9125,34.9218,34.801,34.8289,19115.0
2016-02-18 13:30:00,37.48,37.48,37.38,37.38,21215.0,34.8196,34.8196,34.7267,34.7267,21215.0
2016-02-18 13:40:00,37.38,37.39,37.24,37.25,22696.0,34.7267,34.736,34.5966,34.6059,22696.0
2016-02-18 13:50:00,37.25,37.27,37.23,37.27,20738.0,34.6059,34.6245,34.5873,34.6245,20738.0
2016-02-18 14:00:00,37.26,37.33,37.26,37.27,24783.0,34.6152,34.6802,34.6152,34.6245,24783.0
2016-02-18 14:10:00,37.27,37.27,37.21,37.26,21986.0,34.6245,34.6245,34.5688,34.6152,21986.0
2016-02-18 14:20:00,37.26,37.33,37.26,37.27,25928.0,34.6152,34.6802,34.6152,34.6245,25928.0
2016-02-18 14:30:00,37.28,37.38,37.28,37.32,27025.0,34.6338,34.7267,34.6338,34.671,27025.0
2016-02-18 14:40:00,37.32,37.36,37.24,37.25,35413.0,34.671,34.7081,34.5966,34.6059,35413.0
2016-02-18 14:50:00,37.25,37.32,37.25,37.27,23535.0,34.6059,34.671,34.6059,34.6245,23535.0
2016-02-18 15:00:00,37.27,37.29,37.18,37.18,29029.0,34.6245,34.6431,34.5409,34.5409,29029.0
2016-02-18 15:10:00,37.18,37.22,37.17,37.22,38618.0,34.5409,34.5781,34.5316,34.5781,38618.0
2016-02-18 15:20:00,37.22,37.23,37.12,37.16,36571.0,34.5781,34.5873,34.4852,34.5223,36571.0
2016-02-18 15:30:00,37.16,37.21,37.15,37.2,58338.0,34.5223,34.5688,34.513,34.5595,58338.0
2016-02-18 15:40:00,37.21,37.23,37.09,37.11,117698.0,34.5688,34.5873,34.4573,34.4759,117698.0
2016-02-18 15:50:00,37.12,37.21,37.1,37.19,175334.0,34.4852,34.5688,34.4666,34.5502,175334.0
2016-02-19 09:30:00,36.98,37.23,36.85,36.98,230713.0,34.3551,34.5873,34.2343,34.3551,230713.0
2016-02-19 09:40:00,36.98,37.22,36.97,37.09,24517.0,34.3551,34.5781,34.3458,34.4573,24517.0
2016-02-19 09:50:00,37.06,37.22,37.06,37.16,16555.0,34.4294,34.5781,34.4294,34.5223,16555.0
2016-02-19 10:00:00,37.15,37.31,37.12,37.3,73483.0,34.513,34.6617,34.4852,34.6524,73483.0
2016-02-19 10:10:00,37.3,37.46,37.29,37.45,32034.0,34.6524,34.801,34.6431,34.7917,32034.0
2016-02-19 10:20:00,37.45,37.5,37.44,37.45,37111.0,34.7917,34.8382,34.7824,34.7917,37111.0
2016-02-19 10:30:00,37.45,37.58,37.43,37.46,76115.0,34.7917,34.9125,34.7731,34.801,76115.0
2016-02-19 10:40:00,37.47,37.53,37.45,37.48,34560.0,34.8103,34.8661,34.7917,34.8196,34560.0
2016-02-19 10:50:00,37.48,37.49,37.37,37.37,43120.0,34.8196,34.8289,34.7174,34.7174,43120.0
2016-02-19 11:00:00,37.36,37.37,37.24,37.3,40445.0,34.7081,34.7174,34.5966,34.6524,40445.0
2016-02-19 11:10:00,37.3,37.39,37.3,37.33,46058.0,34.6524,34.736,34.6524,34.6802,46058.0
2016-02-19 11:20:00,37.33,37.47,37.32,37.47,60498.0,34.6802,34.8103,34.671,34.8103,60498.0
2016-02-19 11:30:00,37.48,37.56,37.48,37.55,73719.0,34.8196,34.8939,34.8196,34.8846,73719.0
2016-02-19 11:40:00,37.54,37.6,37.49,37.53,75779.0,34.8753,34.9311,34.8289,34.8661,75779.0
2016-02-19 11:50:00,37.52,37.6,37.5,37.55,67928.0,34.8568,34.9311,34.8382,34.8846,67928.0
2016-02-19 12:00:00,37.56,37.6,37.52,37.55,49779.0,34.8939,34.9311,34.8568,34.8846,49779.0
2016-02-19 12:10:00,37.54,37.57,37.45,37.47,103149.0,34.8753,34.9032,34.7917,34.8103,103149.0
2016-02-19 12:20:00,37.47,37.5,37.4,37.43,56206.0,34.8103,34.8382,34.7453,34.7731,56206.0
2016-02-19 12:30:00,37.44,37.45,37.4,37.41,28432.0,34.7824,34.7917,34.7453,34.7546,28432.0
2016-02-19 12:40:00,37.41,37.48,37.41,37.43,18450.0,34.7546,34.8196,34.7546,34.7731,18450.0
2016-02-19 12:50:00,37.43,37.45,37.35,37.37,40097.0,34.7731,34.7917,34.6988,34.7174,40097.0
2016-02-19 13:00:00,37.37,37.41,37.28,37.28,27672.0,34.7174,34.7546,34.6338,34.6338,27672.0
2016-02-19 13:10:00,37.27,37.33,37.27,37.31,11851.0,34.6245,34.6802,34.6245,34.6617,11851.0
2016-02-19 13:20:00,37.31,37.36,37.3,37.32,13179.0,34.6617,34.7081,34.6524,34.671,13179.0
2016-02-19 13:30:00,37.33,37.4,37.33,37.38,33966.0,34.6802,34.7453,34.6802,34.7267,33966.0
2016-02-19 13:40:00,37.37,37.41,37.35,37.37,9210.0,34.7174,34.7546,34.6988,34.7174,9210.0
2016-02-19 13:50:00,37.38,37.39,37.32,37.34,10306.0,34.7267,34.736,34.671,34.6895,10306.0
2016-02-19 14:00:00,37.35,37.44,37.32,37.44,23224.0,34.6988,34.7824,34.671,34.7824,23224.0
2016-02-19 14:10:00,37.44,37.48,37.43,37.47,23377.0,34.7824,34.8196,34.7731,34.8103,23377.0
2016-02-19 14:20:00,37.47,37.54,37.46,37.51,32007.0,34.8103,34.8753,34.801,34.8475,32007.0
2016-02-19 14:30:00,37.51,37.51,37.46,37.49,25817.0,34.8475,34.8475,34.801,34.8289,25817.0
2016-02-19 14:40:00,37.5,37.52,37.44,37.5,23635.0,34.8382,34.8568,34.7824,34.8382,23635.0
2016-02-19 14:50:00,37.5,37.5,37.4,37.43,26522.0,34.8382,34.8382,34.7453,34.7731,26522.0
2016-02-19 15:00:00,37.43,37.43,37.39,37.41,30561.0,34.7731,34.7731,34.736,34.7546,30561.0
2016-02-19 15:10:00,37.41,37.45,37.41,37.43,25721.0,34.7546,34.7917,34.7546,34.7731,25721.0
2016-02-19 15:20:00,37.43,37.51,37.42,37.51,37963.0,34.7731,34.8475,34.7639,34.8475,37963.0
2016-02-19 15:30:00,37.5,37.52,37.47,37.51,44139.0,34.8382,34.8568,34.8103,34.8475,44139.0
2016-02-19 15:40:00,37.51,37.54,37.48,37.48,78196.0,34.8475,34.8753,34.8196,34.8196,78196.0
2016-02-19 15:50:00,37.48,37.49,37.39,37.44,211960.0,34.8196,34.8289,34.736,34.7824,211960.0
2016-02-22 09:30:00,37.88,38.13,37.82,38.12,64907.0,35.1912,35.4235,35.1355,35.4142,64907.0
2016-02-22 09:40:00,38.12,38.19,38.07,38.11,58581.0,35.4142,35.4792,35.3677,35.4049,58581.0
2016-02-22 09:50:00,38.12,38.13,38.03,38.07,35580.0,35.4142,35.4235,35.3306,35.3677,35580.0
2016-02-22 10:00:00,38.05,38.09,37.93,37.95,29771.0,35.3491,35.3863,35.2377,35.2562,29771.0
2016-02-22 10:10:00,37.96,37.98,37.85,37.97,28865.0,35.2655,35.2841,35.1633,35.2748,28865.0
2016-02-22 10:20:00,37.98,38.0,37.93,37.93,21584.0,35.2841,35.3027,35.2377,35.2377,21584.0
2016-02-22 10:30:00,37.95,38.0,37.94,37.98,24724.0,35.2562,35.3027,35.2469,35.2841,24724.0
2016-02-22 10:40:00,37.97,38.04,37.96,37.98,18724.0,35.2748,35.3399,35.2655,35.2841,18724.0
2016-02-22 10:50:00,37.98,38.0,37.93,37.95,21736.0,35.2841,35.3027,35.2377,35.2562,21736.0
2016-02-22 11:00:00,37.94,37.95,37.84,37.88,22678.0,35.2469,35.2562,35.154,35.1912,22678.0
2016-02-22 11:10:00,37.88,37.92,37.81,37.84,25605.0,35.1912,35.2284,35.1262,35.154,25605.0
2016-02-22 11:20:00,37.84,37.86,37.78,37.86,23519.0,35.154,35.1726,35.0983,35.1726,23519.0
2016-02-22 11:30:00,37.86,37.92,37.85,37.91,17732.0,35.1726,35.2284,35.1633,35.2191,17732.0
2016-02-22 11:40:00,37.91,37.94,37.88,37.9,26492.0,35.2191,35.2469,35.1912,35.2098,26492.0
2016-02-22 11:50:00,37.89,37.96,37.88,37.95,20863.0,35.2005,35.2655,35.1912,35.2562,20863.0
2016-02-22 12:00:00,37.95,38.06,37.94,38.05,32453.0,35.2562,35.3584,35.2469,35.3491,32453.0
2016-02-22 12:10:00,38.05,38.08,38.03,38.07,23969.0,35.3491,35.377,35.3306,35.3677,23969.0
2016-02-22 12:20:00,38.07,38.11,38.05,38.09,22329.0,35.3677,35.4049,35.3491,35.3863,22329.0
2016-02-22 12:30:00,38.09,38.13,38.08,38.12,23165.0,35.3863,35.4235,35.377,35.4142,23165.0
2016-02-22 12:40:00,38.12,38.13,37.99,38.01,33032.0,35.4142,35.4235,35.2934,35.312,33032.0
2016-02-22 12:50:00,38.0,38.04,37.98,38.01,25065.0,35.3027,35.3399,35.2841,35.312,25065.0
2016-02-22 13:00:00,38.0,38.07,38.0,38.02,17408.0,35.3027,35.3677,35.3027,35.3213,17408.0
2016-02-22 13:10:00,38.01,38.05,37.98,38.0,17778.0,35.312,35.3491,35.2841,35.3027,17778.0
2016-02-22 13:20:00,38.01,38.03,37.99,38.0,17212.0,35.312,35.3306,35.2934,35.3027,17212.0
2016-02-22 13:30:00,38.01,38.09,37.99,38.07,23722.0,35.312,35.3863,35.2934,35.3677,23722.0
2016-02-22 13:40:00,38.08,38.08,38.03,38.04,16047.0,35.377,35.377,35.3306,35.3399,16047.0
2016-02-22 13:50:00,38.05,38.09,38.03,38.09,23206.0,35.3491,35.3863,35.3306,35.3863,23206.0
2016-02-22 14:00:00,38.09,38.1,37.98,37.99,25479.0,35.3863,35.3956,35.2841,35.2934,25479.0
2016-02-22 14:10:00,37.99,38.01,37.96,37.97,24558.0,35.2934,35.312,35.2655,35.2748,24558.0
2016-02-22 14:20:00,37.97,38.01,37.94,37.96,32153.0,35.2748,35.312,35.2469,35.2655,32153.0
2016-02-22 14:30:00,37.97,37.98,37.93,37.94,91485.0,35.2748,35.2841,35.2377,35.2469,91485.0
2016-02-22 14:40:00,37.93,37.93,37.9,37.92,22639.0,35.2377,35.2377,35.2098,35.2284,22639.0
2016-02-22 14:50:00,37.92,37.94,37.88,37.93,27474.0,35.2284,35.2469,35.1912,35.2377,27474.0
2016-02-22 15:00:00,37.94,37.95,37.84,37.84,30449.0,35.2469,35.2562,35.154,35.154,30449.0
2016-02-22 15:10:00,37.84,37.9,37.84,37.88,29318.0,35.154,35.2098,35.154,35.1912,29318.0
2016-02-22 15:20:00,37.88,37.94,37.88,37.93,22774.0,35.1912,35.2469,35.1912,35.2377,22774.0
2016-02-22 15:30:00,37.92,37.93,37.89,37.9,46097.0,35.2284,35.2377,35.2005,35.2098,46097.0
2016-02-22 15:40:00,37.89,38.04,37.89,38.04,99081.0,35.2005,35.3399,35.2005,35.3399,99081.0
2016-02-22 15:50:00,38.04,38.06,38.01,38.03,245157.0,35.3399,35.3584,35.312,35.3306,245157.0
2016-02-23 09:30:00,37.64,37.87,37.53,37.75,31796.0,34.9682,35.1819,34.8661,35.0704,31796.0
2016-02-23 09:40:00,37.76,37.94,37.76,37.89,15749.0,35.0797,35.2469,35.0797,35.2005,15749.0
2016-02-23 09:50:00,37.88,37.96,37.83,37.83,9138.0,35.1912,35.2655,35.1448,35.1448,9138.0
2016-02-23 10:00:00,37.8,37.85,37.6,37.61,18810.0,35.1169,35.1633,34.9311,34.9404,18810.0
2016-02-23 10:10:00,37.61,37.64,37.43,37.44,65744.0,34.9404,34.9682,34.7731,34.7824,65744.0
2016-02-23 10:20:00,37.45,37.57,37.45,37.48,15459.0,34.7917,34.9032,34.7917,34.8196,15459.0
2016-02-23 10:30:00,37.48,37.51,37.42,37.42,19150.0,34.8196,34.8475,34.7639,34.7639,19150.0
2016-02-23 10:40:00,37.41,37.41,37.3,37.3,29677.0,34.7546,34.7546,34.6524,34.6524,29677.0
2016-02-23 10:50:00,37.28,37.29,37.16,37.17,26648.0,34.6338,34.6431,34.5223,34.5316,26648.0
2016-02-23 11:00:00,37.19,37.21,36.95,36.96,44034.0,34.5502,34.5688,34.3272,34.3365,44034.0
2016-02-23 11:10:00,36.95,37.1,36.95,37.08,20870.0,34.3272,34.4666,34.3272,34.448,20870.0
2016-02-23 11:20:00,37.08,37.09,37.01,37.07,26696.0,34.448,34.4573,34.383,34.4387,26696.0
2016-02-23 11:30:00,37.07,37.15,37.03,37.13,30550.0,34.4387,34.513,34.4015,34.4944,30550.0
2016-02-23 11:40:00,37.11,37.13,37.07,37.08,20402.0,34.4759,34.4944,34.4387,34.448,20402.0
2016-02-23 11:50:00,37.08,37.11,37.03,37.06,15586.0,34.448,34.4759,34.4015,34.4294,15586.0
2016-02-23 12:00:00,37.06,37.07,37.03,37.03,17805.0,34.4294,34.4387,34.4015,34.4015,17805.0
2016-02-23 12:10:00,37.03,37.03,36.95,36.95,15846.0,34.4015,34.4015,34.3272,34.3272,15846.0
2016-02-23 12:20:00,36.95,37.03,36.95,37.01,20406.0,34.3272,34.4015,34.3272,34.383,20406.0
2016-02-23 12:30:00,37.02,37.04,37.0,37.02,12610.0,34.3923,34.4108,34.3737,34.3923,12610.0
2016-02-23 12:40:00,37.01,37.11,37.01,37.1,18371.0,34.383,34.4759,34.383,34.4666,18371.0
2016-02-23 12:50:00,37.12,37.16,37.09,37.16,11707.0,34.4852,34.5223,34.4573,34.5223,11707.0
2016-02-23 13:00:00,37.16,37.19,37.12,37.17,12110.0,34.5223,34.5502,34.4852,34.5316,12110.0
2016-02-23 13:10:00,37.17,37.19,37.14,37.15,24231.0,34.5316,34.5502,34.5037,34.513,24231.0
2016-02-23 13:20:00,37.16,37.19,37.09,37.1,65120.0,34.5223,34.5502,34.4573,34.4666,65120.0
2016-02-23 13:30:00,37.11,37.14,37.08,37.1,18384.0,34.4759,34.5037,34.448,34.4666,18384.0
2016-02-23 13:40:00,37.1,37.12,37.07,37.08,14645.0,34.4666,34.4852,34.4387,34.448,14645.0
2016-02-23 13:50:00,37.07,37.16,37.07,37.16,11425.0,34.4387,34.5223,34.4387,34.5223,11425.0
2016-02-23 14:00:00,37.15,37.19,37.11,37.12,19885.0,34.513,34.5502,34.4759,34.4852,19885.0
2016-02-23 14:10:00,37.11,37.21,37.11,37.2,8911.0,34.4759,34.5688,34.4759,34.5595,8911.0
2016-02-23 14:20:00,37.19,37.23,37.15,37.19,11612.0,34.5502,34.5873,34.513,34.5502,11612.0
2016-02-23 14:30:00,37.18,37.21,37.14,37.17,8576.0,34.5409,34.5688,34.5037,34.5316,8576.0
2016-02-23 14:40:00,37.17,37.18,37.15,37.18,8180.0,34.5316,34.5409,34.513,34.5409,8180.0
2016-02-23 14:50:00,37.19,37.19,37.15,37.16,11893.0,34.5502,34.5502,34.513,34.5223,11893.0
2016-02-23 15:00:00,37.16,37.16,37.08,37.13,19511.0,34.5223,34.5223,34.448,34.4944,19511.0
2016-02-23 15:10:00,37.14,37.15,37.11,37.11,15903.0,34.5037,34.513,34.4759,34.4759,15903.0
2016-02-23 15:20:00,37.11,37.14,37.09,37.11,22638.0,34.4759,34.5037,34.4573,34.4759,22638.0
2016-02-23 15:30:00,37.11,37.24,37.1,37.24,37777.0,34.4759,34.5966,34.4666,34.5966,37777.0
2016-02-23 15:40:00,37.24,37.29,37.22,37.28,94845.0,34.5966,34.6431,34.5781,34.6338,94845.0
2016-02-23 15:50:00,37.27,37.28,37.18,37.18,105067.0,34.6245,34.6338,34.5409,34.5409,105067.0
2016-02-24 09:30:00,36.65,36.83,36.62,36.73,38927.0,34.0485,34.2157,34.0206,34.1228,38927.0
2016-02-24 09:40:00,36.74,36.81,36.68,36.71,46615.0,34.1321,34.1972,34.0764,34.1043,46615.0
2016-02-24 09:50:00,36.7,36.74,36.65,36.69,25258.0,34.095,34.1321,34.0485,34.0857,25258.0
2016-02-24 10:00:00,36.67,36.86,36.63,36.85,41122.0,34.0671,34.2436,34.0299,34.2343,41122.0
2016-02-24 10:10:00,36.85,36.85,36.69,36.71,27627.0,34.2343,34.2343,34.0857,34.1043,27627.0
2016-02-24 10:20:00,36.7,36.77,36.68,36.77,38342.0,34.095,34.16,34.0764,34.16,38342.0
2016-02-24 10:30:00,36.78,36.84,36.69,36.83,38055.0,34.1693,34.225,34.0857,34.2157,38055.0
2016-02-24 10:40:00,36.82,36.83,36.76,36.8,25702.0,34.2064,34.2157,34.1507,34.1879,25702.0
2016-02-24 10:50:00,36.81,36.81,36.66,36.68,31307.0,34.1972,34.1972,34.0578,34.0764,31307.0
2016-02-24 11:00:00,36.68,36.7,36.57,36.58,48189.0,34.0764,34.095,33.9742,33.9835,48189.0
2016-02-24 11:10:00,36.6,36.67,36.5,36.53,36227.0,34.0021,34.0671,33.9092,33.937,36227.0
2016-02-24 11:20:00,36.51,36.6,36.49,36.5,22329.0,33.9185,34.0021,33.8999,33.9092,22329.0
2016-02-24 11:30:00,36.48,36.68,36.47,36.68,19212.0,33.8906,34.0764,33.8813,34.0764,19212.0
2016-02-24 11:40:00,36.68,36.81,36.68,36.81,18837.0,34.0764,34.1972,34.0764,34.1972,18837.0
2016-02-24 11:50:00,36.82,36.87,36.82,36.84,16053.0,34.2064,34.2529,34.2064,34.225,16053.0
2016-02-24 12:00:00,36.85,36.87,36.79,36.85,12597.0,34.2343,34.2529,34.1786,34.2343,12597.0
2016-02-24 12:10:00,36.85,36.87,36.79,36.86,24484.0,34.2343,34.2529,34.1786,34.2436,24484.0
2016-02-24 12:20:00,36.86,36.86,36.82,36.85,26625.0,34.2436,34.2436,34.2064,34.2343,26625.0
2016-02-24 12:30:00,36.86,36.87,36.74,36.81,35048.0,34.2436,34.2529,34.1321,34.1972,35048.0
2016-02-24 12:40:00,36.81,36.9,36.8,36.89,24559.0,34.1972,34.2808,34.1879,34.2715,24559.0
2016-02-24 12:50:00,36.89,36.91,36.84,36.85,17197.0,34.2715,34.2901,34.225,34.2343,17197.0
2016-02-24 13:00:00,36.86,37.04,36.85,37.04,16551.0,34.2436,34.4108,34.2343,34.4108,16551.0
2016-02-24 13:10:00,37.04,37.08,36.99,37.01,31539.0,34.4108,34.448,34.3644,34.383,31539.0
2016-02-24 13:20:00,37.01,37.07,37.0,37.03,22361.0,34.383,34.4387,34.3737,34.4015,22361.0
2016-02-24 13:30:00,37.04,37.07,37.0,37.03,20580.0,34.4108,34.4387,34.3737,34.4015,20580.0
2016-02-24 13:40:00,37.03,37.05,36.98,37.03,16515.0,34.4015,34.4201,34.3551,34.4015,16515.0
2016-02-24 13:50:00,37.03,37.11,37.03,37.04,23962.0,34.4015,34.4759,34.4015,34.4108,23962.0
2016-02-24 14:00:00,37.04,37.2,37.04,37.2,28323.0,34.4108,34.5595,34.4108,34.5595,28323.0
2016-02-24 14:10:00,37.2,37.25,37.18,37.19,17567.0,34.5595,34.6059,34.5409,34.5502,17567.0
2016-02-24 14:20:00,37.2,37.31,37.18,37.29,20985.0,34.5595,34.6617,34.5409,34.6431,20985.0
2016-02-24 14:30:00,37.29,37.35,37.27,37.35,25139.0,34.6431,34.6988,34.6245,34.6988,25139.0
2016-02-24 14:40:00,37.34,37.36,37.32,37.35,31033.0,34.6895,34.7081,34.671,34.6988,31033.0
2016-02-24 14:50:00,37.36,37.36,37.27,37.29,22919.0,34.7081,34.7081,34.6245,34.6431,22919.0
2016-02-24 15:00:00,37.29,37.43,37.29,37.43,34124.0,34.6431,34.7731,34.6431,34.7731,34124.0
2016-02-24 15:10:00,37.44,37.5,37.41,37.48,23744.0,34.7824,34.8382,34.7546,34.8196,23744.0
2016-02-24 15:20:00,37.5,37.5,37.42,37.43,25748.0,34.8382,34.8382,34.7639,34.7731,25748.0
2016-02-24 15:30:00,37.43,37.48,37.39,37.48,37002.0,34.7731,34.8196,34.736,34.8196,37002.0
2016-02-24 15:40:00,37.47,37.49,37.4,37.44,69889.0,34.8103,34.8289,34.7453,34.7824,69889.0
2016-02-24 15:50:00,37.44,37.49,37.43,37.47,143162.0,34.7824,34.8289,34.7731,34.8103,143162.0
2016-02-25 09:30:00,37.62,37.71,37.44,37.5,52819.0,34.9497,35.0333,34.7824,34.8382,52819.0
2016-02-25 09:40:00,37.48,37.55,37.32,37.33,15399.0,34.8196,34.8846,34.671,34.6802,15399.0
2016-02-25 09:50:00,37.3,37.47,37.27,37.34,21263.0,34.6524,34.8103,34.6245,34.6895,21263.0
2016-02-25 10:00:00,37.33,37.35,37.16,37.18,17113.0,34.6802,34.6988,34.5223,34.5409,17113.0
2016-02-25 10:10:00,37.18,37.21,37.13,37.16,21273.0,34.5409,34.5688,34.4944,34.5223,21273.0
2016-02-25 10:20:00,37.15,37.15,37.02,37.02,27404.0,34.513,34.513,34.3923,34.3923,27404.0
2016-02-25 10:30:00,37.03,37.03,36.96,37.0,48993.0,34.4015,34.4015,34.3365,34.3737,48993.0
2016-02-25 10:40:00,36.99,37.2,36.98,37.11,26431.0,34.3644,34.5595,34.3551,34.4759,26431.0
2016-02-25 10:50:00,37.1,37.12,36.97,36.97,22663.0,34.4666,34.4852,34.3458,34.3458,22663.0
2016-02-25 11:00:00,36.99,37.14,36.97,37.13,30389.0,34.3644,34.5037,34.3458,34.4944,30389.0
2016-02-25 11:10:00,37.13,37.15,37.04,37.11,173221.0,34.4944,34.513,34.4108,34.4759,173221.0
2016-02-25 11:20:00,37.11,37.28,37.11,37.24,15133.0,34.4759,34.6338,34.4759,34.5966,15133.0
2016-02-25 11:30:00,37.25,37.28,37.22,37.27,14144.0,34.6059,34.6338,34.5781,34.6245,14144.0
2016-02-25 11:40:00,37.27,37.29,37.23,37.28,19609.0,34.6245,34.6431,34.5873,34.6338,19609.0
2016-02-25 11:50:00,37.29,37.41,37.29,37.4,33738.0,34.6431,34.7546,34.6431,34.7453,33738.0
2016-02-25 12:00:00,37.4,37.4,37.25,37.32,98279.0,34.7453,34.7453,34.6059,34.671,98279.0
2016-02-25 12:10:00,37.33,37.35,37.22,37.28,46379.0,34.6802,34.6988,34.5781,34.6338,46379.0
2016-02-25 12:20:00,37.3,37.31,37.26,37.3,9270.0,34.6524,34.6617,34.6152,34.6524,9270.0
2016-02-25 12:30:00,37.3,37.36,37.25,37.32,36080.0,34.6524,34.7081,34.6059,34.671,36080.0
2016-02-25 12:40:00,37.3,37.31,37.22,37.25,18658.0,34.6524,34.6617,34.5781,34.6059,18658.0
2016-02-25 12:50:00,37.25,37.36,37.24,37.34,13781.0,34.6059,34.7081,34.5966,34.6895,13781.0
2016-02-25 13:00:00,37.34,37.37,37.32,37.34,13842.0,34.6895,34.7174,34.671,34.6895,13842.0
2016-02-25 13:10:00,37.33,37.39,37.3,37.37,12090.0,34.6802,34.736,34.6524,34.7174,12090.0
2016-02-25 13:20:00,37.37,37.44,37.37,37.43,19626.0,34.7174,34.7824,34.7174,34.7731,19626.0
2016-02-25 13:30:00,37.43,37.44,37.41,37.41,17021.0,34.7731,34.7824,34.7546,34.7546,17021.0
2016-02-25 13:40:00,37.42,37.43,37.37,37.39,23120.0,34.7639,34.7731,34.7174,34.736,23120.0
2016-02-25 13:50:00,37.38,37.39,37.33,37.35,16771.0,34.7267,34.736,34.6802,34.6988,16771.0
2016-02-25 14:00:00,37.35,37.36,37.3,37.32,28331.0,34.6988,34.7081,34.6524,34.671,28331.0
2016-02-25 14:10:00,37.32,37.35,37.31,37.34,18885.0,34.671,34.6988,34.6617,34.6895,18885.0
2016-02-25 14:20:00,37.34,37.36,37.32,37.36,22126.0,34.6895,34.7081,34.671,34.7081,22126.0
2016-02-25 14:30:00,37.37,37.44,37.37,37.44,10614.0,34.7174,34.7824,34.7174,34.7824,10614.0
2016-02-25 14:40:00,37.44,37.46,37.41,37.44,13929.0,34.7824,34.801,34.7546,34.7824,13929.0
2016-02-25 14:50:00,37.43,37.43,37.37,37.39,16409.0,34.7731,34.7731,34.7174,34.736,16409.0
2016-02-25 15:00:00,37.38,37.47,37.35,37.47,17074.0,34.7267,34.8103,34.6988,34.8103,17074.0
2016-02-25 15:10:00,37.47,37.5,37.45,37.45,16475.0,34.8103,34.8382,34.7917,34.7917,16475.0
2016-02-25 15:20:00,37.45,37.5,37.45,37.45,17773.0,34.7917,34.8382,34.7917,34.7917,17773.0
2016-02-25 15:30:00,37.48,37.51,37.45,37.51,26249.0,34.8196,34.8475,34.7917,34.8475,26249.0
2016-02-25 15:40:00,37.5,37.58,37.48,37.56,44949.0,34.8382,34.9125,34.8196,34.8939,44949.0
2016-02-25 15:50:00,37.57,37.63,37.55,37.63,102052.0,34.9032,34.959,34.8846,34.959,102052.0
2016-02-26 09:30:00,37.75,37.92,37.55,37.73,37313.0,35.0704,35.2284,34.8846,35.0519,37313.0
2016-02-26 09:40:00,37.74,37.79,37.61,37.7,23120.0,35.0611,35.1076,34.9404,35.024,23120.0
2016-02-26 09:50:00,37.72,37.8,37.65,37.73,9822.0,35.0426,35.1169,34.9775,35.0519,9822.0
2016-02-26 10:00:00,37.69,37.7,37.63,37.63,16822.0,35.0147,35.024,34.959,34.959,16822.0
2016-02-26 10:10:00,37.62,37.71,37.61,37.7,13706.0,34.9497,35.0333,34.9404,35.024,13706.0
2016-02-26 10:20:00,37.72,37.73,37.63,37.63,12447.0,35.0426,35.0519,34.959,34.959,12447.0
2016-02-26 10:30:00,37.63,37.78,37.62,37.74,6318.0,34.959,35.0983,34.9497,35.0611,6318.0
2016-02-26 10:40:00,37.73,37.8,37.66,37.75,8372.0,35.0519,35.1169,34.9868,35.0704,8372.0
2016-02-26 10:50:00,37.74,37.81,37.71,37.77,10460.0,35.0611,35.1262,35.0333,35.089,10460.0
2016-02-26 11:00:00,37.77,37.78,37.74,37.76,8036.0,35.089,35.0983,35.0611,35.0797,8036.0
2016-02-26 11:10:00,37.75,37.78,37.73,37.74,16465.0,35.0704,35.0983,35.0519,35.0611,16465.0
2016-02-26 11:20:00,37.75,37.75,37.69,37.69,20964.0,35.0704,35.0704,35.0147,35.0147,20964.0
2016-02-26 11:30:00,37.68,37.72,37.64,37.66,15446.0,35.0054,35.0426,34.9682,34.9868,15446.0
2016-02-26 11:40:00,37.65,37.65,37.58,37.59,19257.0,34.9775,34.9775,34.9125,34.9218,19257.0
2016-02-26 11:50:00,37.58,37.66,37.54,37.64,14335.0,34.9125,34.9868,34.8753,34.9682,14335.0
2016-02-26 12:00:00,37.6,37.6,37.5,37.56,9979.0,34.9311,34.9311,34.8382,34.8939,9979.0
2016-02-26 12:10:00,37.56,37.6,37.53,37.59,8073.0,34.8939,34.9311,34.8661,34.9218,8073.0
2016-02-26 12:20:00,37.6,37.63,37.56,37.56,18906.0,34.9311,34.959,34.8939,34.8939,18906.0
2016-02-26 12:30:00,37.56,37.61,37.56,37.6,6776.0,34.8939,34.9404,34.8939,34.9311,6776.0
2016-02-26 12:40:00,37.6,37.64,37.58,37.64,9325.0,34.9311,34.9682,34.9125,34.9682,9325.0
2016-02-26 12:50:00,37.64,37.72,37.62,37.71,10883.0,34.9682,35.0426,34.9497,35.0333,10883.0
2016-02-26 13:00:00,37.71,37.76,37.69,37.76,9349.0,35.0333,35.0797,35.0147,35.0797,9349.0
2016-02-26 13:10:00,37.75,37.75,37.69,37.71,8795.0,35.0704,35.0704,35.0147,35.0333,8795.0
2016-02-26 13:20:00,37.71,37.72,37.67,37.68,12234.0,35.0333,35.0426,34.9961,35.0054,12234.0
2016-02-26 13:30:00,37.68,37.7,37.66,37.7,17374.0,35.0054,35.024,34.9868,35.024,17374.0
2016-02-26 13:40:00,37.69,37.7,37.57,37.59,23260.0,35.0147,35.024,34.9032,34.9218,23260.0
2016-02-26 13:50:00,37.59,37.59,37.53,37.57,20337.0,34.9218,34.9218,34.8661,34.9032,20337.0
2016-02-26 14:00:00,37.58,37.63,37.57,37.61,12631.0,34.9125,34.959,34.9032,34.9404,12631.0
2016-02-26 14:10:00,37.6,37.6,37.55,37.57,10722.0,34.9311,34.9311,34.8846,34.9032,10722.0
2016-02-26 14:20:00,37.56,37.61,37.55,37.58,15814.0,34.8939,34.9404,34.8846,34.9125,15814.0
2016-02-26 14:30:00,37.58,37.59,37.45,37.45,15296.0,34.9125,34.9218,34.7917,34.7917,15296.0
2016-02-26 14:40:00,37.45,37.53,37.44,37.53,7523.0,34.7917,34.8661,34.7824,34.8661,7523.0
2016-02-26 14:50:00,37.53,37.58,37.51,37.53,21162.0,34.8661,34.9125,34.8475,34.8661,21162.0
2016-02-26 15:00:00,37.53,37.62,37.52,37.61,15562.0,34.8661,34.9497,34.8568,34.9404,15562.0
2016-02-26 15:10:00,37.6,37.63,37.58,37.62,20731.0,34.9311,34.959,34.9125,34.9497,20731.0
2016-02-26 15:20:00,37.62,37.63,37.53,37.56,23697.0,34.9497,34.959,34.8661,34.8939,23697.0
2016-02-26 15:30:00,37.55,37.63,37.53,37.55,25003.0,34.8846,34.959,34.8661,34.8846,25003.0
2016-02-26 15:40:00,37.56,37.63,37.56,37.6,37244.0,34.8939,34.959,34.8939,34.9311,37244.0
2016-02-26 15:50:00,37.61,37.63,37.58,37.58,100618.0,34.9404,34.959,34.9125,34.9125,100618.0
2016-02-29 09:30:00,37.59,37.65,37.42,37.61,37769.0,34.9218,34.9775,34.7639,34.9404,37769.0
2016-02-29 09:40:00,37.63,37.67,37.44,37.53,23073.0,34.959,34.9961,34.7824,34.8661,23073.0
2016-02-29 09:50:00,37.57,37.65,37.57,37.59,17125.0,34.9032,34.9775,34.9032,34.9218,17125.0
2016-02-29 10:00:00,37.58,37.7,37.53,37.63,41623.0,34.9125,35.024,34.8661,34.959,41623.0
2016-02-29 10:10:00,37.63,37.65,37.54,37.57,12780.0,34.959,34.9775,34.8753,34.9032,12780.0
2016-02-29 10:20:00,37.57,37.69,37.52,37.52,38595.0,34.9032,35.0147,34.8568,34.8568,38595.0
2016-02-29 10:30:00,37.52,37.57,37.42,37.43,18725.0,34.8568,34.9032,34.7639,34.7731,18725.0
2016-02-29 10:40:00,37.42,37.48,37.33,37.43,60339.0,34.7639,34.8196,34.6802,34.7731,60339.0
2016-02-29 10:50:00,37.43,37.44,37.38,37.41,33321.0,34.7731,34.7824,34.7267,34.7546,33321.0
2016-02-29 11:00:00,37.41,37.59,37.38,37.58,38481.0,34.7546,34.9218,34.7267,34.9125,38481.0
2016-02-29 11:10:00,37.59,37.61,37.45,37.46,20600.0,34.9218,34.9404,34.7917,34.801,20600.0
2016-02-29 11:20:00,37.47,37.51,37.45,37.45,16951.0,34.8103,34.8475,34.7917,34.7917,16951.0
2016-02-29 11:30:00,37.44,37.62,37.44,37.61,34347.0,34.7824,34.9497,34.7824,34.9404,34347.0
2016-02-29 11:40:00,37.61,37.65,37.58,37.62,12403.0,34.9404,34.9775,34.9125,34.9497,12403.0
2016-02-29 11:50:00,37.61,37.63,37.48,37.53,26017.0,34.9404,34.959,34.8196,34.8661,26017.0
2016-02-29 12:00:00,37.53,37.55,37.48,37.5,65923.0,34.8661,34.8846,34.8196,34.8382,65923.0
2016-02-29 12:10:00,37.51,37.63,37.5,37.6,176863.0,34.8475,34.959,34.8382,34.9311,176863.0
2016-02-29 12:20:00,37.62,37.63,37.56,37.58,11120.0,34.9497,34.959,34.8939,34.9125,11120.0
2016-02-29 12:30:00,37.58,37.7,37.58,37.6,40975.0,34.9125,35.024,34.9125,34.9311,40975.0
2016-02-29 12:40:00,37.61,37.68,37.61,37.61,18287.0,34.9404,35.0054,34.9404,34.9404,18287.0
2016-02-29 12:50:00,37.62,37.67,37.6,37.66,23254.0,34.9497,34.9961,34.9311,34.9868,23254.0
2016-02-29 13:00:00,37.66,37.67,37.59,37.59,19560.0,34.9868,34.9961,34.9218,34.9218,19560.0
2016-02-29 13:10:00,37.59,37.6,37.53,37.58,18600.0,34.9218,34.9311,34.8661,34.9125,18600.0
2016-02-29 13:20:00,37.57,37.59,37.54,37.56,14260.0,34.9032,34.9218,34.8753,34.8939,14260.0
2016-02-29 13:30:00,37.53,37.53,37.48,37.51,17872.0,34.8661,34.8661,34.8196,34.8475,17872.0
2016-02-29 13:40:00,37.51,37.53,37.47,37.52,19405.0,34.8475,34.8661,34.8103,34.8568,19405.0
2016-02-29 13:50:00,37.52,37.57,37.51,37.57,16094.0,34.8568,34.9032,34.8475,34.9032,16094.0
2016-02-29 14:00:00,37.57,37.6,37.55,37.6,50429.0,34.9032,34.9311,34.8846,34.9311,50429.0
2016-02-29 14:10:00,37.6,37.6,37.54,37.58,31759.0,34.9311,34.9311,34.8753,34.9125,31759.0
2016-02-29 14:20:00,37.59,37.6,37.52,37.59,21252.0,34.9218,34.9311,34.8568,34.9218,21252.0
2016-02-29 14:30:00,37.59,37.62,37.57,37.59,21847.0,34.9218,34.9497,34.9032,34.9218,21847.0
2016-02-29 14:40:00,37.59,37.61,37.54,37.58,34176.0,34.9218,34.9404,34.8753,34.9125,34176.0
2016-02-29 14:50:00,37.57,37.61,37.56,37.56,29886.0,34.9032,34.9404,34.8939,34.8939,29886.0
2016-02-29 15:00:00,37.56,37.56,37.47,37.5,28263.0,34.8939,34.8939,34.8103,34.8382,28263.0
2016-02-29 15:10:00,37.49,37.5,37.41,37.41,41834.0,34.8289,34.8382,34.7546,34.7546,41834.0
2016-02-29 15:20:00,37.41,37.53,37.41,37.51,36991.0,34.7546,34.8661,34.7546,34.8475,36991.0
2016-02-29 15:30:00,37.51,37.55,37.49,37.54,62519.0,34.8475,34.8846,34.8289,34.8753,62519.0
2016-02-29 15:40:00,37.53,37.53,37.43,37.45,150629.0,34.8661,34.8661,34.7731,34.7917,150629.0
2016-02-29 15:50:00,37.44,37.44,37.33,37.33,192402.0,34.7824,34.7824,34.6802,34.6802,192402.0
2016-03-01 09:30:00,37.63,37.91,37.61,37.78,119178.0,34.959,35.2191,34.9404,35.0983,119178.0
2016-03-01 09:40:00,37.76,37.89,37.63,37.76,101324.0,35.0797,35.2005,34.959,35.0797,101324.0
2016-03-01 09:50:00,37.75,37.82,37.73,37.8,73163.0,35.0704,35.1355,35.0519,35.1169,73163.0
2016-03-01 10:00:00,37.8,38.06,37.8,38.0,153276.0,35.1169,35.3584,35.1169,35.3027,153276.0
2016-03-01 10:10:00,38.0,38.01,37.87,37.87,152773.0,35.3027,35.312,35.1819,35.1819,152773.0
2016-03-01 10:20:00,37.87,38.2,37.86,38.18,30239.0,35.1819,35.4885,35.1726,35.4699,30239.0
2016-03-01 10:30:00,38.18,38.27,38.15,38.2,15321.0,35.4699,35.5535,35.442,35.4885,15321.0
2016-03-01 10:40:00,38.19,38.24,38.13,38.14,17002.0,35.4792,35.5257,35.4235,35.4328,17002.0
2016-03-01 10:50:00,38.15,38.16,37.98,37.99,40120.0,35.442,35.4513,35.2841,35.2934,40120.0
2016-03-01 11:00:00,37.99,38.06,37.96,38.03,64149.0,35.2934,35.3584,35.2655,35.3306,64149.0
2016-03-01 11:10:00,38.03,38.11,38.02,38.08,87548.0,35.3306,35.4049,35.3213,35.377,87548.0
2016-03-01 11:20:00,38.08,38.24,38.08,38.23,45853.0,35.377,35.5257,35.377,35.5164,45853.0
2016-03-01 11:30:00,38.22,38.26,38.21,38.25,108118.0,35.5071,35.5442,35.4978,35.5349,108118.0
2016-03-01 11:40:00,38.25,38.3,38.23,38.3,19759.0,35.5349,35.5814,35.5164,35.5814,19759.0
2016-03-01 11:50:00,38.31,38.38,38.28,38.35,34720.0,35.5907,35.6557,35.5628,35.6278,34720.0
2016-03-01 12:00:00,38.35,38.46,38.33,38.44,20726.0,35.6278,35.73,35.6093,35.7115,20726.0
2016-03-01 12:10:00,38.44,38.45,38.38,38.4,33164.0,35.7115,35.7207,35.6557,35.6743,33164.0
2016-03-01 12:20:00,38.41,38.41,38.35,38.37,27510.0,35.6836,35.6836,35.6278,35.6464,27510.0
2016-03-01 12:30:00,38.37,38.38,38.34,38.36,14480.0,35.6464,35.6557,35.6186,35.6371,14480.0
2016-03-01 12:40:00,38.35,38.38,38.35,38.36,35618.0,35.6278,35.6557,35.6278,35.6371,35618.0
2016-03-01 12:50:00,38.36,38.38,38.33,38.34,17395.0,35.6371,35.6557,35.6093,35.6186,17395.0
2016-03-01 13:00:00,38.34,38.35,38.31,38.35,9937.0,35.6186,35.6278,35.5907,35.6278,9937.0
2016-03-01 13:10:00,38.34,38.36,38.32,38.33,18256.0,35.6186,35.6371,35.6,35.6093,18256.0
2016-03-01 13:20:00,38.33,38.36,38.31,38.33,15844.0,35.6093,35.6371,35.5907,35.6093,15844.0
2016-03-01 13:30:00,38.32,38.4,38.3,38.37,46231.0,35.6,35.6743,35.5814,35.6464,46231.0
2016-03-01 13:40:00,38.37,38.39,38.34,38.37,36503.0,35.6464,35.665,35.6186,35.6464,36503.0
2016-03-01 13:50:00,38.37,38.37,38.33,38.35,14783.0,35.6464,35.6464,35.6093,35.6278,14783.0
2016-03-01 14:00:00,38.35,38.36,38.3,38.32,75500.0,35.6278,35.6371,35.5814,35.6,75500.0
2016-03-01 14:10:00,38.32,38.35,38.29,38.3,41388.0,35.6,35.6278,35.5721,35.5814,41388.0
2016-03-01 14:20:00,38.3,38.31,38.28,38.3,22541.0,35.5814,35.5907,35.5628,35.5814,22541.0
2016-03-01 14:30:00,38.3,38.31,38.29,38.29,29067.0,35.5814,35.5907,35.5721,35.5721,29067.0
2016-03-01 14:40:00,38.28,38.38,38.28,38.37,52185.0,35.5628,35.6557,35.5628,35.6464,52185.0
2016-03-01 14:50:00,38.37,38.56,38.37,38.55,38662.0,35.6464,35.8229,35.6464,35.8136,38662.0
2016-03-01 15:00:00,38.56,38.65,38.55,38.6,65357.0,35.8229,35.9066,35.8136,35.8601,65357.0
2016-03-01 15:10:00,38.6,38.61,38.54,38.55,79113.0,35.8601,35.8694,35.8044,35.8136,79113.0
2016-03-01 15:20:00,38.55,38.56,38.52,38.54,101082.0,35.8136,35.8229,35.7858,35.8044,101082.0
2016-03-01 15:30:00,38.54,38.58,38.47,38.5,109678.0,35.8044,35.8415,35.7393,35.7672,109678.0
2016-03-01 15:40:00,38.5,38.62,38.49,38.59,216282.0,35.7672,35.8787,35.7579,35.8508,216282.0
2016-03-01 15:50:00,38.6,38.66,38.54,38.59,260482.0,35.8601,35.9158,35.8044,35.8508,260482.0
2016-03-02 09:30:00,38.49,38.88,38.41,38.87,171136.0,35.7579,36.1202,35.6836,36.1109,171136.0
2016-03-02 09:40:00,38.88,39.11,38.87,39.0,149884.0,36.1202,36.3339,36.1109,36.2317,149884.0
2016-03-02 09:50:00,39.0,39.01,38.78,38.84,99983.0,36.2317,36.241,36.0273,36.0831,99983.0
2016-03-02 10:00:00,38.84,39.14,38.81,39.13,68822.0,36.0831,36.3618,36.0552,36.3525,68822.0
2016-03-02 10:10:00,39.14,39.21,39.1,39.17,33932.0,36.3618,36.4268,36.3246,36.3896,33932.0
2016-03-02 10:20:00,39.16,39.16,39.1,39.12,34515.0,36.3804,36.3804,36.3246,36.3432,34515.0
2016-03-02 10:30:00,39.1,39.1,38.9,38.93,46818.0,36.3246,36.3246,36.1388,36.1667,46818.0
2016-03-02 10:40:00,38.93,38.93,38.85,38.88,911149.0,36.1667,36.1667,36.0924,36.1202,911149.0
2016-03-02 10:50:00,38.88,39.03,38.83,39.02,149826.0,36.1202,36.2596,36.0738,36.2503,149826.0
2016-03-02 11:00:00,39.03,39.24,39.03,39.15,96111.0,36.2596,36.4547,36.2596,36.3711,96111.0
2016-03-02 11:10:00,39.16,39.26,39.12,39.23,169902.0,36.3804,36.4733,36.3432,36.4454,169902.0
2016-03-02 11:20:00,39.23,39.27,39.15,39.16,394402.0,36.4454,36.4825,36.3711,36.3804,394402.0
2016-03-02 11:30:00,39.16,39.22,39.13,39.19,36921.0,36.3804,36.4361,36.3525,36.4082,36921.0
2016-03-02 11:40:00,39.2,39.22,39.15,39.2,90716.0,36.4175,36.4361,36.3711,36.4175,90716.0
2016-03-02 11:50:00,39.19,39.19,39.0,39.03,26717.0,36.4082,36.4082,36.2317,36.2596,26717.0
2016-03-02 12:00:00,39.02,39.03,38.89,38.91,12509.0,36.2503,36.2596,36.1295,36.1481,12509.0
2016-03-02 12:10:00,38.9,38.92,38.85,38.86,21288.0,36.1388,36.1574,36.0924,36.1016,21288.0
2016-03-02 12:20:00,38.86,38.88,38.78,38.8,30151.0,36.1016,36.1202,36.0273,36.0459,30151.0
2016-03-02 12:30:00,38.79,38.93,38.79,38.91,14985.0,36.0366,36.1667,36.0366,36.1481,14985.0
2016-03-02 12:40:00,38.89,38.91,38.85,38.89,7772.0,36.1295,36.1481,36.0924,36.1295,7772.0
2016-03-02 12:50:00,38.89,38.89,38.84,38.87,12530.0,36.1295,36.1295,36.0831,36.1109,12530.0
2016-03-02 13:00:00,38.88,38.88,38.82,38.85,12593.0,36.1202,36.1202,36.0645,36.0924,12593.0
2016-03-02 13:10:00,38.85,38.86,38.77,38.8,88921.0,36.0924,36.1016,36.018,36.0459,88921.0
2016-03-02 13:20:00,38.79,38.82,38.76,38.8,39485.0,36.0366,36.0645,36.0087,36.0459,39485.0
2016-03-02 13:30:00,38.8,38.81,38.75,38.75,28760.0,36.0459,36.0552,35.9995,35.9995,28760.0
2016-03-02 13:40:00,38.75,38.76,38.74,38.74,25548.0,35.9995,36.0087,35.9902,35.9902,25548.0
2016-03-02 13:50:00,38.75,38.76,38.67,38.67,17220.0,35.9995,36.0087,35.9251,35.9251,17220.0
2016-03-02 14:00:00,38.67,38.73,38.63,38.68,39889.0,35.9251,35.9809,35.888,35.9344,39889.0
2016-03-02 14:10:00,38.66,38.72,38.64,38.66,25864.0,35.9158,35.9716,35.8973,35.9158,25864.0
2016-03-02 14:20:00,38.67,38.85,38.67,38.79,14796.0,35.9251,36.0924,35.9251,36.0366,14796.0
2016-03-02 14:30:00,38.8,38.83,38.77,38.83,14281.0,36.0459,36.0738,36.018,36.0738,14281.0
2016-03-02 14:40:00,38.83,38.91,38.83,38.86,18701.0,36.0738,36.1481,36.0738,36.1016,18701.0
2016-03-02 14:50:00,38.87,38.92,38.86,38.86,9184.0,36.1109,36.1574,36.1016,36.1016,9184.0
2016-03-02 15:00:00,38.87,38.87,38.79,38.81,13801.0,36.1109,36.1109,36.0366,36.0552,13801.0
2016-03-02 15:10:00,38.83,38.92,38.83,38.87,16855.0,36.0738,36.1574,36.0738,36.1109,16855.0
2016-03-02 15:20:00,38.88,38.92,38.85,38.85,22706.0,36.1202,36.1574,36.0924,36.0924,22706.0
2016-03-02 15:30:00,38.84,38.9,38.81,38.87,37936.0,36.0831,36.1388,36.0552,36.1109,37936.0
2016-03-02 15:40:00,38.87,38.99,38.86,38.98,123896.0,36.1109,36.2224,36.1016,36.2131,123896.0
2016-03-02 15:50:00,38.98,39.05,38.96,39.04,201167.0,36.2131,36.2782,36.1945,36.2689,201167.0
2016-03-03 09:30:00,38.92,39.03,38.88,39.0,23786.0,36.1574,36.2596,36.1202,36.2317,23786.0
2016-03-03 09:40:00,39.0,39.0,38.91,38.94,14319.0,36.2317,36.2317,36.1481,36.176,14319.0
2016-03-03 09:50:00,38.92,38.94,38.78,38.78,9638.0,36.1574,36.176,36.0273,36.0273,9638.0
2016-03-03 10:00:00,38.79,38.87,38.77,38.82,21199.0,36.0366,36.1109,36.018,36.0645,21199.0
2016-03-03 10:10:00,38.8,38.9,38.74,38.9,24717.0,36.0459,36.1388,35.9902,36.1388,24717.0
2016-03-03 10:20:00,38.9,38.92,38.84,38.87,12648.0,36.1388,36.1574,36.0831,36.1109,12648.0
2016-03-03 10:30:00,38.87,38.89,38.83,38.84,22423.0,36.1109,36.1295,36.0738,36.0831,22423.0
2016-03-03 10:40:00,38.83,38.95,38.83,38.94,12091.0,36.0738,36.1853,36.0738,36.176,12091.0
2016-03-03 10:50:00,38.94,38.95,38.87,38.9,9813.0,36.176,36.1853,36.1109,36.1388,9813.0
2016-03-03 11:00:00,38.91,38.93,38.88,38.92,12457.0,36.1481,36.1667,36.1202,36.1574,12457.0
2016-03-03 11:10:00,38.92,38.96,38.89,38.93,11013.0,36.1574,36.1945,36.1295,36.1667,11013.0
2016-03-03 11:20:00,38.93,38.93,38.8,38.82,16340.0,36.1667,36.1667,36.0459,36.0645,16340.0
2016-03-03 11:30:00,38.81,38.84,38.77,38.81,14863.0,36.0552,36.0831,36.018,36.0552,14863.0
2016-03-03 11:40:00,38.82,38.82,38.75,38.81,22169.0,36.0645,36.0645,35.9995,36.0552,22169.0
2016-03-03 11:50:00,38.81,38.9,38.81,38.89,10520.0,36.0552,36.1388,36.0552,36.1295,10520.0
2016-03-03 12:00:00,38.9,38.95,38.86,38.95,9184.0,36.1388,36.1853,36.1016,36.1853,9184.0
2016-03-03 12:10:00,38.95,38.97,38.89,38.91,11577.0,36.1853,36.2038,36.1295,36.1481,11577.0
2016-03-03 12:20:00,38.91,38.98,38.88,38.88,14157.0,36.1481,36.2131,36.1202,36.1202,14157.0
2016-03-03 12:30:00,38.88,38.91,38.82,38.83,22833.0,36.1202,36.1481,36.0645,36.0738,22833.0
2016-03-03 12:40:00,38.82,38.89,38.78,38.83,7165.0,36.0645,36.1295,36.0273,36.0738,7165.0
2016-03-03 12:50:00,38.83,38.92,38.82,38.92,4500.0,36.0738,36.1574,36.0645,36.1574,4500.0
2016-03-03 13:00:00,38.93,38.98,38.92,38.97,5453.0,36.1667,36.2131,36.1574,36.2038,5453.0
2016-03-03 13:10:00,38.98,39.04,38.98,39.02,9389.0,36.2131,36.2689,36.2131,36.2503,9389.0
2016-03-03 13:20:00,39.03,39.04,38.93,38.95,11667.0,36.2596,36.2689,36.1667,36.1853,11667.0
2016-03-03 13:30:00,38.95,38.98,38.93,38.94,32605.0,36.1853,36.2131,36.1667,36.176,32605.0
2016-03-03 13:40:00,38.93,38.99,38.91,38.98,29072.0,36.1667,36.2224,36.1481,36.2131,29072.0
2016-03-03 13:50:00,38.98,38.99,38.94,38.96,19680.0,36.2131,36.2224,36.176,36.1945,19680.0
2016-03-03 14:00:00,38.97,39.0,38.95,38.98,10299.0,36.2038,36.2317,36.1853,36.2131,10299.0
2016-03-03 14:10:00,38.97,39.01,38.95,39.01,13829.0,36.2038,36.241,36.1853,36.241,13829.0
2016-03-03 14:20:00,39.01,39.08,39.0,39.01,9887.0,36.241,36.306,36.2317,36.241,9887.0
2016-03-03 14:30:00,39.02,39.03,38.97,39.03,8024.0,36.2503,36.2596,36.2038,36.2596,8024.0
2016-03-03 14:40:00,39.04,39.04,39.0,39.03,10319.0,36.2689,36.2689,36.2317,36.2596,10319.0
2016-03-03 14:50:00,39.03,39.06,39.02,39.03,8320.0,36.2596,36.2874,36.2503,36.2596,8320.0
2016-03-03 15:00:00,39.04,39.07,39.03,39.04,16289.0,36.2689,36.2967,36.2596,36.2689,16289.0
2016-03-03 15:10:00,39.03,39.06,39.02,39.04,8998.0,36.2596,36.2874,36.2503,36.2689,8998.0
2016-03-03 15:20:00,39.03,39.13,39.02,39.12,22021.0,36.2596,36.3525,36.2503,36.3432,22021.0
2016-03-03 15:30:00,39.12,39.2,39.1,39.18,35384.0,36.3432,36.4175,36.3246,36.3989,35384.0
2016-03-03 15:40:00,39.18,39.22,39.17,39.2,39075.0,36.3989,36.4361,36.3896,36.4175,39075.0
2016-03-03 15:50:00,39.2,39.23,39.19,39.2,114567.0,36.4175,36.4454,36.4082,36.4175,114567.0
2016-03-04 09:30:00,39.14,39.31,39.09,39.18,22792.0,36.3618,36.5197,36.3153,36.3989,22792.0
2016-03-04 09:40:00,39.17,39.2,39.08,39.09,17966.0,36.3896,36.4175,36.306,36.3153,17966.0
2016-03-04 09:50:00,39.1,39.15,39.06,39.14,9600.0,36.3246,36.3711,36.2874,36.3618,9600.0
2016-03-04 10:00:00,39.13,39.16,39.03,39.15,5000.0,36.3525,36.3804,36.2596,36.3711,5000.0
2016-03-04 10:10:00,39.14,39.29,39.13,39.19,6276.0,36.3618,36.5011,36.3525,36.4082,6276.0
2016-03-04 10:20:00,39.18,39.21,39.09,39.16,12920.0,36.3989,36.4268,36.3153,36.3804,12920.0
2016-03-04 10:30:00,39.16,39.28,39.16,39.28,21668.0,36.3804,36.4918,36.3804,36.4918,21668.0
2016-03-04 10:40:00,39.27,39.37,39.27,39.34,118127.0,36.4825,36.5754,36.4825,36.5476,118127.0
2016-03-04 10:50:00,39.33,39.34,39.3,39.32,18003.0,36.5383,36.5476,36.5104,36.529,18003.0
2016-03-04 11:00:00,39.33,39.44,39.29,39.44,77164.0,36.5383,36.6405,36.5011,36.6405,77164.0
2016-03-04 11:10:00,39.45,39.55,39.42,39.55,14079.0,36.6498,36.7427,36.6219,36.7427,14079.0
2016-03-04 11:20:00,39.55,39.55,39.37,39.43,16157.0,36.7427,36.7427,36.5754,36.6312,16157.0
2016-03-04 11:30:00,39.43,39.47,39.35,39.35,9604.0,36.6312,36.6683,36.5569,36.5569,9604.0
2016-03-04 11:40:00,39.36,39.37,39.32,39.33,25500.0,36.5662,36.5754,36.529,36.5383,25500.0
2016-03-04 11:50:00,39.33,39.36,39.32,39.34,15270.0,36.5383,36.5662,36.529,36.5476,15270.0
2016-03-04 12:00:00,39.35,39.38,39.32,39.33,14371.0,36.5569,36.5847,36.529,36.5383,14371.0
2016-03-04 12:10:00,39.33,39.38,39.31,39.32,10987.0,36.5383,36.5847,36.5197,36.529,10987.0
2016-03-04 12:20:00,39.32,39.33,39.3,39.32,7466.0,36.529,36.5383,36.5104,36.529,7466.0
2016-03-04 12:30:00,39.3,39.35,39.3,39.31,11665.0,36.5104,36.5569,36.5104,36.5197,11665.0
2016-03-04 12:40:00,39.33,39.35,39.31,39.33,9501.0,36.5383,36.5569,36.5197,36.5383,9501.0
2016-03-04 12:50:00,39.33,39.39,39.33,39.38,22648.0,36.5383,36.594,36.5383,36.5847,22648.0
2016-03-04 13:00:00,39.39,39.39,39.29,39.29,9721.0,36.594,36.594,36.5011,36.5011,9721.0
2016-03-04 13:10:00,39.29,39.34,39.28,39.34,6490.0,36.5011,36.5476,36.4918,36.5476,6490.0
2016-03-04 13:20:00,39.35,39.38,39.34,39.37,5961.0,36.5569,36.5847,36.5476,36.5754,5961.0
2016-03-04 13:30:00,39.37,39.47,39.35,39.47,6207.0,36.5754,36.6683,36.5569,36.6683,6207.0
2016-03-04 13:40:00,39.47,39.51,39.46,39.5,8081.0,36.6683,36.7055,36.6591,36.6962,8081.0
2016-03-04 13:50:00,39.51,39.58,39.5,39.54,11774.0,36.7055,36.7705,36.6962,36.7334,11774.0
2016-03-04 14:00:00,39.53,39.53,39.46,39.46,13707.0,36.7241,36.7241,36.6591,36.6591,13707.0
2016-03-04 14:10:00,39.45,39.46,39.41,39.45,21408.0,36.6498,36.6591,36.6126,36.6498,21408.0
2016-03-04 14:20:00,39.44,39.44,39.38,39.38,9563.0,36.6405,36.6405,36.5847,36.5847,9563.0
2016-03-04 14:30:00,39.37,39.4,39.35,39.35,5800.0,36.5754,36.6033,36.5569,36.5569,5800.0
2016-03-04 14:40:00,39.35,39.35,39.26,39.3,13322.0,36.5569,36.5569,36.4733,36.5104,13322.0
2016-03-04 14:50:00,39.31,39.31,39.2,39.24,18062.0,36.5197,36.5197,36.4175,36.4547,18062.0
2016-03-04 15:00:00,39.25,39.28,39.2,39.28,13940.0,36.464,36.4918,36.4175,36.4918,13940.0
2016-03-04 15:10:00,39.29,39.33,39.24,39.32,9757.0,36.5011,36.5383,36.4547,36.529,9757.0
2016-03-04 15:20:00,39.32,39.4,39.31,39.38,17857.0,36.529,36.6033,36.5197,36.5847,17857.0
2016-03-04 15:30:00,39.38,39.44,39.33,39.37,26557.0,36.5847,36.6405,36.5383,36.5754,26557.0
2016-03-04 15:40:00,39.37,39.44,39.35,39.37,48393.0,36.5754,36.6405,36.5569,36.5754,48393.0
2016-03-04 15:50:00,39.36,39.39,39.31,39.34,133429.0,36.5662,36.594,36.5197,36.5476,133429.0
2016-03-07 09:30:00,39.04,39.47,38.96,39.4,47859.0,36.2689,36.6683,36.1945,36.6033,47859.0
2016-03-07 09:40:00,39.38,39.46,39.26,39.33,25040.0,36.5847,36.6591,36.4733,36.5383,25040.0
2016-03-07 09:50:00,39.31,39.31,39.25,39.25,23602.0,36.5197,36.5197,36.464,36.464,23602.0
2016-03-07 10:00:00,39.24,39.32,39.19,39.29,29363.0,36.4547,36.529,36.4082,36.5011,29363.0
2016-03-07 10:10:00,39.3,39.39,39.27,39.37,20112.0,36.5104,36.594,36.4825,36.5754,20112.0
2016-03-07 10:20:00,39.37,39.44,39.29,39.38,18008.0,36.5754,36.6405,36.5011,36.5847,18008.0
2016-03-07 10:30:00,39.39,39.49,39.37,39.47,14469.0,36.594,36.6869,36.5754,36.6683,14469.0
2016-03-07 10:40:00,39.47,39.52,39.44,39.51,14875.0,36.6683,36.7148,36.6405,36.7055,14875.0
2016-03-07 10:50:00,39.52,39.53,39.43,39.48,31187.0,36.7148,36.7241,36.6312,36.6776,31187.0
2016-03-07 11:00:00,39.5,39.52,39.41,39.44,12227.0,36.6962,36.7148,36.6126,36.6405,12227.0
2016-03-07 11:10:00,39.43,39.44,39.39,39.43,9110.0,36.6312,36.6405,36.594,36.6312,9110.0
2016-03-07 11:20:00,39.42,39.49,39.42,39.46,7142.0,36.6219,36.6869,36.6219,36.6591,7142.0
2016-03-07 11:30:00,39.47,39.59,39.47,39.58,11925.0,36.6683,36.7798,36.6683,36.7705,11925.0
2016-03-07 11:40:00,39.57,39.63,39.55,39.61,34287.0,36.7612,36.817,36.7427,36.7984,34287.0
2016-03-07 11:50:00,39.61,39.64,39.57,39.58,10688.0,36.7984,36.8263,36.7612,36.7705,10688.0
2016-03-07 12:00:00,39.58,39.58,39.54,39.57,15214.0,36.7705,36.7705,36.7334,36.7612,15214.0
2016-03-07 12:10:00,39.58,39.6,39.54,39.6,12099.0,36.7705,36.7891,36.7334,36.7891,12099.0
2016-03-07 12:20:00,39.6,39.63,39.57,39.61,8090.0,36.7891,36.817,36.7612,36.7984,8090.0
2016-03-07 12:30:00,39.62,39.65,39.61,39.63,5383.0,36.8077,36.8356,36.7984,36.817,5383.0
2016-03-07 12:40:00,39.62,39.68,39.62,39.65,8793.0,36.8077,36.8634,36.8077,36.8356,8793.0
2016-03-07 12:50:00,39.65,39.68,39.64,39.65,12061.0,36.8356,36.8634,36.8263,36.8356,12061.0
2016-03-07 13:00:00,39.65,39.66,39.62,39.65,16933.0,36.8356,36.8449,36.8077,36.8356,16933.0
2016-03-07 13:10:00,39.65,39.68,39.62,39.63,14824.0,36.8356,36.8634,36.8077,36.817,14824.0
2016-03-07 13:20:00,39.64,39.64,39.52,39.53,10727.0,36.8263,36.8263,36.7148,36.7241,10727.0
2016-03-07 13:30:00,39.52,39.55,39.47,39.53,28789.0,36.7148,36.7427,36.6683,36.7241,28789.0
2016-03-07 13:40:00,39.54,39.56,39.48,39.49,7262.0,36.7334,36.752,36.6776,36.6869,7262.0
2016-03-07 13:50:00,39.49,39.56,39.49,39.54,14780.0,36.6869,36.752,36.6869,36.7334,14780.0
2016-03-07 14:00:00,39.55,39.62,39.49,39.5,42460.0,36.7427,36.8077,36.6869,36.6962,42460.0
2016-03-07 14:10:00,39.49,39.51,39.42,39.44,113964.0,36.6869,36.7055,36.6219,36.6405,113964.0
2016-03-07 14:20:00,39.44,39.56,39.42,39.46,103576.0,36.6405,36.752,36.6219,36.6591,103576.0
2016-03-07 14:30:00,39.44,39.44,39.32,39.33,21348.0,36.6405,36.6405,36.529,36.5383,21348.0
2016-03-07 14:40:00,39.33,39.38,39.3,39.38,17082.0,36.5383,36.5847,36.5104,36.5847,17082.0
2016-03-07 14:50:00,39.36,39.38,39.35,39.36,7850.0,36.5662,36.5847,36.5569,36.5662,7850.0
2016-03-07 15:00:00,39.36,39.39,39.32,39.39,16322.0,36.5662,36.594,36.529,36.594,16322.0
2016-03-07 15:10:00,39.39,39.43,39.39,39.43,19810.0,36.594,36.6312,36.594,36.6312,19810.0
2016-03-07 15:20:00,39.44,39.45,39.38,39.39,32302.0,36.6405,36.6498,36.5847,36.594,32302.0
2016-03-07 15:30:00,39.39,39.46,39.37,39.44,35542.0,36.594,36.6591,36.5754,36.6405,35542.0
2016-03-07 15:40:00,39.43,39.44,39.38,39.4,48942.0,36.6312,36.6405,36.5847,36.6033,48942.0
2016-03-07 15:50:00,39.39,39.44,39.38,39.44,108772.0,36.594,36.6405,36.5847,36.6405,108772.0
2016-03-08 09:30:00,38.97,39.13,38.79,38.82,48663.0,36.2038,36.3525,36.0366,36.0645,48663.0
2016-03-08 09:40:00,38.79,38.81,38.69,38.77,31173.0,36.0366,36.0552,35.9437,36.018,31173.0
2016-03-08 09:50:00,38.78,38.78,38.64,38.7,51772.0,36.0273,36.0273,35.8973,35.953,51772.0
2016-03-08 10:00:00,38.7,38.71,38.46,38.48,96807.0,35.953,35.9623,35.73,35.7486,96807.0
2016-03-08 10:10:00,38.48,38.54,38.47,38.5,34666.0,35.7486,35.8044,35.7393,35.7672,34666.0
2016-03-08 10:20:00,38.5,38.57,38.45,38.45,36830.0,35.7672,35.8322,35.7207,35.7207,36830.0
2016-03-08 10:30:00,38.45,38.56,38.44,38.56,26093.0,35.7207,35.8229,35.7115,35.8229,26093.0
2016-03-08 10:40:00,38.55,38.55,38.39,38.4,12898.0,35.8136,35.8136,35.665,35.6743,12898.0
2016-03-08 10:50:00,38.4,38.45,38.34,38.36,30948.0,35.6743,35.7207,35.6186,35.6371,30948.0
2016-03-08 11:00:00,38.37,38.51,38.34,38.49,88836.0,35.6464,35.7765,35.6186,35.7579,88836.0
2016-03-08 11:10:00,38.49,38.49,38.35,38.35,28402.0,35.7579,35.7579,35.6278,35.6278,28402.0
2016-03-08 11:20:00,38.35,38.35,38.2,38.25,47342.0,35.6278,35.6278,35.4885,35.5349,47342.0
2016-03-08 11:30:00,38.25,38.29,38.2,38.22,26084.0,35.5349,35.5721,35.4885,35.5071,26084.0
2016-03-08 11:40:00,38.22,38.24,38.16,38.19,29906.0,35.5071,35.5257,35.4513,35.4792,29906.0
2016-03-08 11:50:00,38.19,38.26,38.18,38.2,23016.0,35.4792,35.5442,35.4699,35.4885,23016.0
2016-03-08 12:00:00,38.21,38.21,38.13,38.15,34288.0,35.4978,35.4978,35.4235,35.442,34288.0
2016-03-08 12:10:00,38.15,38.21,38.12,38.2,20740.0,35.442,35.4978,35.4142,35.4885,20740.0
2016-03-08 12:20:00,38.2,38.24,38.19,38.22,18796.0,35.4885,35.5257,35.4792,35.5071,18796.0
2016-03-08 12:30:00,38.23,38.24,38.17,38.17,18264.0,35.5164,35.5257,35.4606,35.4606,18264.0
2016-03-08 12:40:00,38.17,38.19,38.12,38.16,21698.0,35.4606,35.4792,35.4142,35.4513,21698.0
2016-03-08 12:50:00,38.15,38.26,38.14,38.26,19805.0,35.442,35.5442,35.4328,35.5442,19805.0
2016-03-08 13:00:00,38.26,38.27,38.18,38.19,18396.0,35.5442,35.5535,35.4699,35.4792,18396.0
2016-03-08 13:10:00,38.2,38.21,38.15,38.18,12890.0,35.4885,35.4978,35.442,35.4699,12890.0
2016-03-08 13:20:00,38.18,38.29,38.17,38.27,14347.0,35.4699,35.5721,35.4606,35.5535,14347.0
2016-03-08 13:30:00,38.28,38.31,38.25,38.3,18534.0,35.5628,35.5907,35.5349,35.5814,18534.0
2016-03-08 13:40:00,38.3,38.31,38.22,38.23,31788.0,35.5814,35.5907,35.5071,35.5164,31788.0
2016-03-08 13:50:00,38.23,38.28,38.21,38.25,25698.0,35.5164,35.5628,35.4978,35.5349,25698.0
2016-03-08 14:00:00,38.24,38.28,38.21,38.27,37399.0,35.5257,35.5628,35.4978,35.5535,37399.0
2016-03-08 14:10:00,38.27,38.29,38.24,38.28,31376.0,35.5535,35.5721,35.5257,35.5628,31376.0
2016-03-08 14:20:00,38.27,38.28,38.15,38.17,24654.0,35.5535,35.5628,35.442,35.4606,24654.0
2016-03-08 14:30:00,38.18,38.2,38.14,38.15,26294.0,35.4699,35.4885,35.4328,35.442,26294.0
2016-03-08 14:40:00,38.15,38.19,38.11,38.12,29608.0,35.442,35.4792,35.4049,35.4142,29608.0
2016-03-08 14:50:00,38.11,38.12,38.07,38.07,80880.0,35.4049,35.4142,35.3677,35.3677,80880.0
2016-03-08 15:00:00,38.07,38.14,38.05,38.07,48385.0,35.3677,35.4328,35.3491,35.3677,48385.0
2016-03-08 15:10:00,38.07,38.11,38.01,38.03,44518.0,35.3677,35.4049,35.312,35.3306,44518.0
2016-03-08 15:20:00,38.04,38.07,38.02,38.02,29631.0,35.3399,35.3677,35.3213,35.3213,29631.0
2016-03-08 15:30:00,38.02,38.1,38.01,38.09,42617.0,35.3213,35.3956,35.312,35.3863,42617.0
2016-03-08 15:40:00,38.09,38.17,38.08,38.15,78613.0,35.3863,35.4606,35.377,35.442,78613.0
2016-03-08 15:50:00,38.15,38.16,38.07,38.1,150011.0,35.442,35.4513,35.3677,35.3956,150011.0
2016-03-09 09:30:00,38.31,38.4,38.07,38.13,36887.0,35.5907,35.6743,35.3677,35.4235,36887.0
2016-03-09 09:40:00,38.17,38.29,38.15,38.26,25071.0,35.4606,35.5721,35.442,35.5442,25071.0
2016-03-09 09:50:00,38.29,38.29,38.17,38.22,21045.0,35.5721,35.5721,35.4606,35.5071,21045.0
2016-03-09 10:00:00,38.2,38.33,38.13,38.17,55442.0,35.4885,35.6093,35.4235,35.4606,55442.0
2016-03-09 10:10:00,38.17,38.23,38.09,38.13,14752.0,35.4606,35.5164,35.3863,35.4235,14752.0
2016-03-09 10:20:00,38.14,38.19,38.12,38.17,15564.0,35.4328,35.4792,35.4142,35.4606,15564.0
2016-03-09 10:30:00,38.18,38.3,38.17,38.22,21089.0,35.4699,35.5814,35.4606,35.5071,21089.0
2016-03-09 10:40:00,38.23,38.26,38.14,38.15,19480.0,35.5164,35.5442,35.4328,35.442,19480.0
2016-03-09 10:50:00,38.14,38.14,37.96,38.04,20566.0,35.4328,35.4328,35.2655,35.3399,20566.0
2016-03-09 11:00:00,38.05,38.12,38.05,38.11,14717.0,35.3491,35.4142,35.3491,35.4049,14717.0
2016-03-09 11:10:00,38.12,38.17,38.08,38.16,30718.0,35.4142,35.4606,35.377,35.4513,30718.0
2016-03-09 11:20:00,38.16,38.18,38.11,38.17,10451.0,35.4513,35.4699,35.4049,35.4606,10451.0
2016-03-09 11:30:00,38.17,38.2,38.13,38.17,21616.0,35.4606,35.4885,35.4235,35.4606,21616.0
2016-03-09 11:40:00,38.17,38.17,38.09,38.15,15079.0,35.4606,35.4606,35.3863,35.442,15079.0
2016-03-09 11:50:00,38.15,38.22,38.14,38.22,12667.0,35.442,35.5071,35.4328,35.5071,12667.0
2016-03-09 12:00:00,38.21,38.21,38.14,38.18,13770.0,35.4978,35.4978,35.4328,35.4699,13770.0
2016-03-09 12:10:00,38.18,38.22,38.16,38.17,13122.0,35.4699,35.5071,35.4513,35.4606,13122.0
2016-03-09 12:20:00,38.16,38.2,38.15,38.18,96266.0,35.4513,35.4885,35.442,35.4699,96266.0
2016-03-09 12:30:00,38.18,38.22,38.17,38.22,29600.0,35.4699,35.5071,35.4606,35.5071,29600.0
2016-03-09 12:40:00,38.21,38.23,38.14,38.14,15733.0,35.4978,35.5164,35.4328,35.4328,15733.0
2016-03-09 12:50:00,38.14,38.17,38.1,38.1,10472.0,35.4328,35.4606,35.3956,35.3956,10472.0
2016-03-09 13:00:00,38.1,38.14,38.09,38.09,9265.0,35.3956,35.4328,35.3863,35.3863,9265.0
2016-03-09 13:10:00,38.09,38.14,38.07,38.08,10938.0,35.3863,35.4328,35.3677,35.377,10938.0
2016-03-09 13:20:00,38.09,38.12,38.05,38.11,9386.0,35.3863,35.4142,35.3491,35.4049,9386.0
2016-03-09 13:30:00,38.12,38.15,38.11,38.13,7896.0,35.4142,35.442,35.4049,35.4235,7896.0
2016-03-09 13:40:00,38.12,38.16,38.08,38.16,9617.0,35.4142,35.4513,35.377,35.4513,9617.0
2016-03-09 13:50:00,38.16,38.16,38.11,38.12,62940.0,35.4513,35.4513,35.4049,35.4142,62940.0
2016-03-09 14:00:00,38.12,38.14,38.12,38.14,42077.0,35.4142,35.4328,35.4142,35.4328,42077.0
2016-03-09 14:10:00,38.14,38.16,38.07,38.08,164390.0,35.4328,35.4513,35.3677,35.377,164390.0
2016-03-09 14:20:00,38.08,38.09,38.05,38.05,82935.0,35.377,35.3863,35.3491,35.3491,82935.0
2016-03-09 14:30:00,38.05,38.07,38.03,38.07,57128.0,35.3491,35.3677,35.3306,35.3677,57128.0
2016-03-09 14:40:00,38.07,38.11,38.07,38.09,37573.0,35.3677,35.4049,35.3677,35.3863,37573.0
2016-03-09 14:50:00,38.09,38.12,38.08,38.09,30905.0,35.3863,35.4142,35.377,35.3863,30905.0
2016-03-09 15:00:00,38.08,38.13,38.07,38.1,49796.0,35.377,35.4235,35.3677,35.3956,49796.0
2016-03-09 15:10:00,38.1,38.1,38.06,38.07,23694.0,35.3956,35.3956,35.3584,35.3677,23694.0
2016-03-09 15:20:00,38.07,38.11,38.05,38.1,46336.0,35.3677,35.4049,35.3491,35.3956,46336.0
2016-03-09 15:30:00,38.1,38.12,38.06,38.07,54816.0,35.3956,35.4142,35.3584,35.3677,54816.0
2016-03-09 15:40:00,38.07,38.12,38.04,38.07,60368.0,35.3677,35.4142,35.3399,35.3677,60368.0
2016-03-09 15:50:00,38.08,38.13,38.03,38.12,74669.0,35.377,35.4235,35.3306,35.4142,74669.0
2016-03-10 09:30:00,38.17,38.32,37.93,38.25,39785.0,35.4606,35.6,35.2377,35.5349,39785.0
2016-03-10 09:40:00,38.26,38.38,38.14,38.38,34953.0,35.5442,35.6557,35.4328,35.6557,34953.0
2016-03-10 09:50:00,38.37,38.47,38.35,38.47,19066.0,35.6464,35.7393,35.6278,35.7393,19066.0
2016-03-10 10:00:00,38.48,38.51,38.32,38.33,145621.0,35.7486,35.7765,35.6,35.6093,145621.0
2016-03-10 10:10:00,38.31,38.35,38.19,38.28,15417.0,35.5907,35.6278,35.4792,35.5628,15417.0
2016-03-10 10:20:00,38.28,38.3,38.17,38.2,37123.0,35.5628,35.5814,35.4606,35.4885,37123.0
2016-03-10 10:30:00,38.2,38.2,37.98,38.06,38098.0,35.4885,35.4885,35.2841,35.3584,38098.0
2016-03-10 10:40:00,38.06,38.18,38.03,38.1,22159.0,35.3584,35.4699,35.3306,35.3956,22159.0
2016-03-10 10:50:00,38.09,38.16,38.0,38.0,8355.0,35.3863,35.4513,35.3027,35.3027,8355.0
2016-03-10 11:00:00,38.01,38.05,37.94,38.03,13717.0,35.312,35.3491,35.2469,35.3306,13717.0
2016-03-10 11:10:00,38.02,38.06,37.97,37.97,11400.0,35.3213,35.3584,35.2748,35.2748,11400.0
2016-03-10 11:20:00,37.96,37.97,37.85,37.96,21102.0,35.2655,35.2748,35.1633,35.2655,21102.0
2016-03-10 11:30:00,37.96,37.97,37.85,37.9,28371.0,35.2655,35.2748,35.1633,35.2098,28371.0
2016-03-10 11:40:00,37.9,38.02,37.9,38.01,10956.0,35.2098,35.3213,35.2098,35.312,10956.0
2016-03-10 11:50:00,38.01,38.06,37.97,38.0,12467.0,35.312,35.3584,35.2748,35.3027,12467.0
2016-03-10 12:00:00,38.0,38.1,38.0,38.01,8649.0,35.3027,35.3956,35.3027,35.312,8649.0
2016-03-10 12:10:00,38.02,38.02,37.95,37.99,10340.0,35.3213,35.3213,35.2562,35.2934,10340.0
2016-03-10 12:20:00,37.98,37.98,37.9,37.94,10700.0,35.2841,35.2841,35.2098,35.2469,10700.0
2016-03-10 12:30:00,37.94,37.94,37.79,37.81,14542.0,35.2469,35.2469,35.1076,35.1262,14542.0
2016-03-10 12:40:00,37.82,37.82,37.75,37.77,16192.0,35.1355,35.1355,35.0704,35.089,16192.0
2016-03-10 12:50:00,37.78,37.84,37.74,37.8,13012.0,35.0983,35.154,35.0611,35.1169,13012.0
2016-03-10 13:00:00,37.79,37.82,37.71,37.72,13541.0,35.1076,35.1355,35.0333,35.0426,13541.0
2016-03-10 13:10:00,37.71,37.75,37.64,37.69,12662.0,35.0333,35.0704,34.9682,35.0147,12662.0
2016-03-10 13:20:00,37.7,37.83,37.69,37.82,23996.0,35.024,35.1448,35.0147,35.1355,23996.0
2016-03-10 13:30:00,37.82,37.85,37.76,37.79,14614.0,35.1355,35.1633,35.0797,35.1076,14614.0
2016-03-10 13:40:00,37.78,37.8,37.71,37.71,15747.0,35.0983,35.1169,35.0333,35.0333,15747.0
2016-03-10 13:50:00,37.73,37.77,37.7,37.75,8000.0,35.0519,35.089,35.024,35.0704,8000.0
2016-03-10 14:00:00,37.73,37.76,37.67,37.67,15535.0,35.0519,35.0797,34.9961,34.9961,15535.0
2016-03-10 14:10:00,37.65,37.72,37.62,37.72,13027.0,34.9775,35.0426,34.9497,35.0426,13027.0
2016-03-10 14:20:00,37.72,37.82,37.7,37.72,59104.0,35.0426,35.1355,35.024,35.0426,59104.0
2016-03-10 14:30:00,37.72,37.94,37.72,37.83,157308.0,35.0426,35.2469,35.0426,35.1448,157308.0
2016-03-10 14:40:00,37.83,38.09,37.83,37.95,68439.0,35.1448,35.3863,35.1448,35.2562,68439.0
2016-03-10 14:50:00,37.97,38.13,37.95,37.95,75828.0,35.2748,35.4235,35.2562,35.2562,75828.0
2016-03-10 15:00:00,37.96,38.01,37.84,37.93,32159.0,35.2655,35.312,35.154,35.2377,32159.0
2016-03-10 15:10:00,37.92,38.08,37.91,38.03,26015.0,35.2284,35.377,35.2191,35.3306,26015.0
2016-03-10 15:20:00,38.02,38.15,37.96,38.09,25545.0,35.3213,35.442,35.2655,35.3863,25545.0
2016-03-10 15:30:00,38.09,38.13,37.98,37.98,33307.0,35.3863,35.4235,35.2841,35.2841,33307.0
2016-03-10 15:40:00,37.99,38.01,37.95,37.95,37998.0,35.2934,35.312,35.2562,35.2562,37998.0
2016-03-10 15:50:00,37.95,37.98,37.88,37.98,206802.0,35.2562,35.2841,35.1912,35.2841,206802.0
2016-03-11 09:30:00,38.43,38.5,38.32,38.42,42424.0,35.7022,35.7672,35.6,35.6929,42424.0
2016-03-11 09:40:00,38.42,38.61,38.38,38.58,82063.0,35.6929,35.8694,35.6557,35.8415,82063.0
2016-03-11 09:50:00,38.59,38.68,38.57,38.63,15887.0,35.8508,35.9344,35.8322,35.888,15887.0
2016-03-11 10:00:00,38.62,38.65,38.51,38.52,8103.0,35.8787,35.9066,35.7765,35.7858,8103.0
2016-03-11 10:10:00,38.52,38.56,38.45,38.49,23006.0,35.7858,35.8229,35.7207,35.7579,23006.0
2016-03-11 10:20:00,38.48,38.54,38.46,38.47,27007.0,35.7486,35.8044,35.73,35.7393,27007.0
2016-03-11 10:30:00,38.49,38.71,38.49,38.71,37584.0,35.7579,35.9623,35.7579,35.9623,37584.0
2016-03-11 10:40:00,38.71,38.77,38.71,38.75,18216.0,35.9623,36.018,35.9623,35.9995,18216.0
2016-03-11 10:50:00,38.76,38.83,38.74,38.79,35056.0,36.0087,36.0738,35.9902,36.0366,35056.0
2016-03-11 11:00:00,38.8,38.85,38.79,38.84,17255.0,36.0459,36.0924,36.0366,36.0831,17255.0
2016-03-11 11:10:00,38.85,39.04,38.85,39.02,225116.0,36.0924,36.2689,36.0924,36.2503,225116.0
2016-03-11 11:20:00,39.02,39.09,39.01,39.07,23364.0,36.2503,36.3153,36.241,36.2967,23364.0
2016-03-11 11:30:00,39.08,39.1,39.04,39.05,27268.0,36.306,36.3246,36.2689,36.2782,27268.0
2016-03-11 11:40:00,39.05,39.06,39.03,39.06,10611.0,36.2782,36.2874,36.2596,36.2874,10611.0
2016-03-11 11:50:00,39.06,39.13,39.05,39.12,16744.0,36.2874,36.3525,36.2782,36.3432,16744.0
2016-03-11 12:00:00,39.12,39.13,39.07,39.08,6641.0,36.3432,36.3525,36.2967,36.306,6641.0
2016-03-11 12:10:00,39.08,39.11,39.07,39.11,4315.0,36.306,36.3339,36.2967,36.3339,4315.0
2016-03-11 12:20:00,39.12,39.14,39.11,39.14,9435.0,36.3432,36.3618,36.3339,36.3618,9435.0
2016-03-11 12:30:00,39.14,39.17,39.11,39.11,13937.0,36.3618,36.3896,36.3339,36.3339,13937.0
2016-03-11 12:40:00,39.1,39.1,39.05,39.06,6595.0,36.3246,36.3246,36.2782,36.2874,6595.0
2016-03-11 12:50:00,39.05,39.06,39.01,39.02,3480.0,36.2782,36.2874,36.241,36.2503,3480.0
2016-03-11 13:00:00,39.02,39.02,38.94,38.95,7501.0,36.2503,36.2503,36.176,36.1853,7501.0
2016-03-11 13:10:00,38.95,38.99,38.95,38.98,8266.0,36.1853,36.2224,36.1853,36.2131,8266.0
2016-03-11 13:20:00,38.99,39.01,38.97,39.0,16116.0,36.2224,36.241,36.2038,36.2317,16116.0
2016-03-11 13:30:00,39.0,39.02,38.99,39.02,5932.0,36.2317,36.2503,36.2224,36.2503,5932.0
2016-03-11 13:40:00,39.01,39.02,38.96,38.97,9299.0,36.241,36.2503,36.1945,36.2038,9299.0
2016-03-11 13:50:00,38.97,39.09,38.95,39.06,9488.0,36.2038,36.3153,36.1853,36.2874,9488.0
2016-03-11 14:00:00,39.06,39.08,39.05,39.05,10535.0,36.2874,36.306,36.2782,36.2782,10535.0
2016-03-11 14:10:00,39.06,39.08,38.97,39.0,19637.0,36.2874,36.306,36.2038,36.2317,19637.0
2016-03-11 14:20:00,39.0,39.05,38.99,39.04,7633.0,36.2317,36.2782,36.2224,36.2689,7633.0
2016-03-11 14:30:00,39.05,39.07,39.04,39.05,5581.0,36.2782,36.2967,36.2689,36.2782,5581.0
2016-03-11 14:40:00,39.05,39.08,39.02,39.07,26506.0,36.2782,36.306,36.2503,36.2967,26506.0
2016-03-11 14:50:00,39.07,39.08,39.04,39.05,7751.0,36.2967,36.306,36.2689,36.2782,7751.0
2016-03-11 15:00:00,39.05,39.1,39.04,39.1,17956.0,36.2782,36.3246,36.2689,36.3246,17956.0
2016-03-11 15:10:00,39.1,39.14,39.1,39.12,20618.0,36.3246,36.3618,36.3246,36.3432,20618.0
2016-03-11 15:20:00,39.13,39.19,39.12,39.19,24924.0,36.3525,36.4082,36.3432,36.4082,24924.0
2016-03-11 15:30:00,39.18,39.19,39.13,39.19,48141.0,36.3989,36.4082,36.3525,36.4082,48141.0
2016-03-11 15:40:00,39.19,39.25,39.15,39.19,124977.0,36.4082,36.464,36.3711,36.4082,124977.0
2016-03-11 15:50:00,39.19,39.28,39.19,39.22,172484.0,36.4082,36.4918,36.4082,36.4361,172484.0
2016-03-14 09:30:00,38.98,39.15,38.41,38.99,37746.0,36.2131,36.3711,35.6836,36.2224,37746.0
2016-03-14 09:40:00,39.04,39.05,38.9,38.9,18036.0,36.2689,36.2782,36.1388,36.1388,18036.0
2016-03-14 09:50:00,38.88,38.91,38.8,38.8,13241.0,36.1202,36.1481,36.0459,36.0459,13241.0
2016-03-14 10:00:00,38.8,38.92,38.79,38.91,23367.0,36.0459,36.1574,36.0366,36.1481,23367.0
2016-03-14 10:10:00,38.91,38.94,38.87,38.89,15909.0,36.1481,36.176,36.1109,36.1295,15909.0
2016-03-14 10:20:00,38.92,38.93,38.86,38.88,7182.0,36.1574,36.1667,36.1016,36.1202,7182.0
2016-03-14 10:30:00,38.88,38.97,38.87,38.89,15165.0,36.1202,36.2038,36.1109,36.1295,15165.0
2016-03-14 10:40:00,38.88,38.95,38.87,38.91,9866.0,36.1202,36.1853,36.1109,36.1481,9866.0
2016-03-14 10:50:00,38.91,38.93,38.82,38.82,25890.0,36.1481,36.1667,36.0645,36.0645,25890.0
2016-03-14 11:00:00,38.83,38.89,38.83,38.87,10973.0,36.0738,36.1295,36.0738,36.1109,10973.0
2016-03-14 11:10:00,38.86,38.89,38.85,38.89,9252.0,36.1016,36.1295,36.0924,36.1295,9252.0
2016-03-14 11:20:00,38.88,38.94,38.87,38.94,9884.0,36.1202,36.176,36.1109,36.176,9884.0
2016-03-14 11:30:00,38.93,38.93,38.89,38.9,4598.0,36.1667,36.1667,36.1295,36.1388,4598.0
2016-03-14 11:40:00,38.91,38.94,38.89,38.92,18914.0,36.1481,36.176,36.1295,36.1574,18914.0
2016-03-14 11:50:00,38.92,38.96,38.87,38.87,7502.0,36.1574,36.1945,36.1109,36.1109,7502.0
2016-03-14 12:00:00,38.87,38.89,38.85,38.89,7375.0,36.1109,36.1295,36.0924,36.1295,7375.0
2016-03-14 12:10:00,38.88,38.92,38.87,38.92,15308.0,36.1202,36.1574,36.1109,36.1574,15308.0
2016-03-14 12:20:00,38.93,38.94,38.9,38.94,58137.0,36.1667,36.176,36.1388,36.176,58137.0
2016-03-14 12:30:00,38.94,38.99,38.94,38.96,6000.0,36.176,36.2224,36.176,36.1945,6000.0
2016-03-14 12:40:00,38.96,38.97,38.92,38.92,5054.0,36.1945,36.2038,36.1574,36.1574,5054.0
2016-03-14 12:50:00,38.92,38.92,38.89,38.92,7353.0,36.1574,36.1574,36.1295,36.1574,7353.0
2016-03-14 13:00:00,38.93,38.98,38.91,38.97,7839.0,36.1667,36.2131,36.1481,36.2038,7839.0
2016-03-14 13:10:00,38.97,39.03,38.97,39.01,12881.0,36.2038,36.2596,36.2038,36.241,12881.0
2016-03-14 13:20:00,39.01,39.05,39.0,39.03,7337.0,36.241,36.2782,36.2317,36.2596,7337.0
2016-03-14 13:30:00,39.02,39.06,39.01,39.03,6076.0,36.2503,36.2874,36.241,36.2596,6076.0
2016-03-14 13:40:00,39.04,39.05,39.0,39.01,7035.0,36.2689,36.2782,36.2317,36.241,7035.0
2016-03-14 13:50:00,39.0,39.01,38.99,39.0,7779.0,36.2317,36.241,36.2224,36.2317,7779.0
2016-03-14 14:00:00,38.99,39.02,38.99,39.01,12490.0,36.2224,36.2503,36.2224,36.241,12490.0
2016-03-14 14:10:00,39.02,39.05,39.01,39.05,12042.0,36.2503,36.2782,36.241,36.2782,12042.0
2016-03-14 14:20:00,39.05,39.09,39.04,39.09,13026.0,36.2782,36.3153,36.2689,36.3153,13026.0
2016-03-14 14:30:00,39.08,39.11,39.08,39.09,10822.0,36.306,36.3339,36.306,36.3153,10822.0
2016-03-14 14:40:00,39.1,39.15,39.1,39.12,8592.0,36.3246,36.3711,36.3246,36.3432,8592.0
2016-03-14 14:50:00,39.13,39.13,39.09,39.13,13151.0,36.3525,36.3525,36.3153,36.3525,13151.0
2016-03-14 15:00:00,39.12,39.13,39.09,39.12,17041.0,36.3432,36.3525,36.3153,36.3432,17041.0
2016-03-14 15:10:00,39.11,39.14,39.1,39.1,17172.0,36.3339,36.3618,36.3246,36.3246,17172.0
2016-03-14 15:20:00,39.09,39.17,39.08,39.14,22140.0,36.3153,36.3896,36.306,36.3618,22140.0
2016-03-14 15:30:00,39.14,39.15,39.07,39.11,34822.0,36.3618,36.3711,36.2967,36.3339,34822.0
2016-03-14 15:40:00,39.1,39.12,39.05,39.08,50203.0,36.3246,36.3432,36.2782,36.306,50203.0
2016-03-14 15:50:00,39.07,39.07,39.02,39.02,112130.0,36.2967,36.2967,36.2503,36.2503,112130.0
2016-03-15 09:30:00,38.59,38.71,38.5,38.59,32176.0,35.8508,35.9623,35.7672,35.8508,32176.0
2016-03-15 09:40:00,38.56,38.59,38.5,38.56,10470.0,35.8229,35.8508,35.7672,35.8229,10470.0
2016-03-15 09:50:00,38.56,38.56,38.44,38.49,13920.0,35.8229,35.8229,35.7115,35.7579,13920.0
2016-03-15 10:00:00,38.46,38.51,38.29,38.34,21487.0,35.73,35.7765,35.5721,35.6186,21487.0
2016-03-15 10:10:00,38.33,38.37,38.31,38.33,9855.0,35.6093,35.6464,35.5907,35.6093,9855.0
2016-03-15 10:20:00,38.33,38.41,38.29,38.41,23958.0,35.6093,35.6836,35.5721,35.6836,23958.0
2016-03-15 10:30:00,38.41,38.47,38.4,38.43,12022.0,35.6836,35.7393,35.6743,35.7022,12022.0
2016-03-15 10:40:00,38.42,38.44,38.37,38.37,16915.0,35.6929,35.7115,35.6464,35.6464,16915.0
2016-03-15 10:50:00,38.37,38.38,38.28,38.37,12661.0,35.6464,35.6557,35.5628,35.6464,12661.0
2016-03-15 11:00:00,38.37,38.37,38.29,38.34,13480.0,35.6464,35.6464,35.5721,35.6186,13480.0
2016-03-15 11:10:00,38.34,38.36,38.24,38.26,36926.0,35.6186,35.6371,35.5257,35.5442,36926.0
2016-03-15 11:20:00,38.26,38.36,38.26,38.34,8434.0,35.5442,35.6371,35.5442,35.6186,8434.0
2016-03-15 11:30:00,38.34,38.35,38.27,38.28,10073.0,35.6186,35.6278,35.5535,35.5628,10073.0
2016-03-15 11:40:00,38.28,38.3,38.24,38.25,11907.0,35.5628,35.5814,35.5257,35.5349,11907.0
2016-03-15 11:50:00,38.25,38.28,38.24,38.25,9860.0,35.5349,35.5628,35.5257,35.5349,9860.0
2016-03-15 12:00:00,38.26,38.28,38.25,38.27,14160.0,35.5442,35.5628,35.5349,35.5535,14160.0
2016-03-15 12:10:00,38.27,38.29,38.23,38.25,11845.0,35.5535,35.5721,35.5164,35.5349,11845.0
2016-03-15 12:20:00,38.23,38.3,38.23,38.29,7649.0,35.5164,35.5814,35.5164,35.5721,7649.0
2016-03-15 12:30:00,38.27,38.29,38.26,38.28,9777.0,35.5535,35.5721,35.5442,35.5628,9777.0
2016-03-15 12:40:00,38.29,38.32,38.27,38.29,15786.0,35.5721,35.6,35.5535,35.5721,15786.0
2016-03-15 12:50:00,38.3,38.31,38.28,38.3,6178.0,35.5814,35.5907,35.5628,35.5814,6178.0
2016-03-15 13:00:00,38.29,38.33,38.27,38.31,10034.0,35.5721,35.6093,35.5535,35.5907,10034.0
2016-03-15 13:10:00,38.32,38.32,38.28,38.3,5422.0,35.6,35.6,35.5628,35.5814,5422.0
2016-03-15 13:20:00,38.29,38.3,38.24,38.27,21466.0,35.5721,35.5814,35.5257,35.5535,21466.0
2016-03-15 13:30:00,38.27,38.29,38.26,38.26,10582.0,35.5535,35.5721,35.5442,35.5442,10582.0
2016-03-15 13:40:00,38.27,38.27,38.25,38.26,7901.0,35.5535,35.5535,35.5349,35.5442,7901.0
2016-03-15 13:50:00,38.25,38.28,38.25,38.27,9719.0,35.5349,35.5628,35.5349,35.5535,9719.0
2016-03-15 14:00:00,38.27,38.29,38.25,38.26,16514.0,35.5535,35.5721,35.5349,35.5442,16514.0
2016-03-15 14:10:00,38.26,38.26,38.24,38.25,16048.0,35.5442,35.5442,35.5257,35.5349,16048.0
2016-03-15 14:20:00,38.24,38.25,38.22,38.25,9181.0,35.5257,35.5349,35.5071,35.5349,9181.0
2016-03-15 14:30:00,38.24,38.29,38.24,38.27,23642.0,35.5257,35.5721,35.5257,35.5535,23642.0
2016-03-15 14:40:00,38.27,38.28,38.22,38.23,21812.0,35.5535,35.5628,35.5071,35.5164,21812.0
2016-03-15 14:50:00,38.23,38.23,38.12,38.14,34314.0,35.5164,35.5164,35.4142,35.4328,34314.0
2016-03-15 15:00:00,38.14,38.16,38.08,38.09,34340.0,35.4328,35.4513,35.377,35.3863,34340.0
2016-03-15 15:10:00,38.09,38.2,38.09,38.19,104176.0,35.3863,35.4885,35.3863,35.4792,104176.0
2016-03-15 15:20:00,38.19,38.27,38.19,38.27,17770.0,35.4792,35.5535,35.4792,35.5535,17770.0
2016-03-15 15:30:00,38.27,38.27,38.23,38.24,23572.0,35.5535,35.5535,35.5164,35.5257,23572.0
2016-03-15 15:40:00,38.25,38.27,38.23,38.26,51113.0,35.5349,35.5535,35.5164,35.5442,51113.0
2016-03-15 15:50:00,38.26,38.32,38.25,38.3,85491.0,35.5442,35.6,35.5349,35.5814,85491.0
2016-03-16 09:30:00,38.09,38.24,38.02,38.14,22013.0,35.3863,35.5257,35.3213,35.4328,22013.0
2016-03-16 09:40:00,38.18,38.41,38.18,38.39,60566.0,35.4699,35.6836,35.4699,35.665,60566.0
2016-03-16 09:50:00,38.39,38.52,38.37,38.37,33048.0,35.665,35.7858,35.6464,35.6464,33048.0
2016-03-16 10:00:00,38.37,38.44,38.34,38.36,15852.0,35.6464,35.7115,35.6186,35.6371,15852.0
2016-03-16 10:10:00,38.36,38.42,38.34,38.38,27209.0,35.6371,35.6929,35.6186,35.6557,27209.0
2016-03-16 10:20:00,38.38,38.39,38.27,38.34,21408.0,35.6557,35.665,35.5535,35.6186,21408.0
2016-03-16 10:30:00,38.34,38.45,38.33,38.44,31739.0,35.6186,35.7207,35.6093,35.7115,31739.0
2016-03-16 10:40:00,38.44,38.54,38.42,38.43,40592.0,35.7115,35.8044,35.6929,35.7022,40592.0
2016-03-16 10:50:00,38.41,38.5,38.41,38.49,28618.0,35.6836,35.7672,35.6836,35.7579,28618.0
2016-03-16 11:00:00,38.48,38.52,38.44,38.48,35272.0,35.7486,35.7858,35.7115,35.7486,35272.0
2016-03-16 11:10:00,38.48,38.5,38.43,38.5,24411.0,35.7486,35.7672,35.7022,35.7672,24411.0
2016-03-16 11:20:00,38.5,38.5,38.44,38.44,43371.0,35.7672,35.7672,35.7115,35.7115,43371.0
2016-03-16 11:30:00,38.45,38.52,38.44,38.46,45636.0,35.7207,35.7858,35.7115,35.73,45636.0
2016-03-16 11:40:00,38.47,38.56,38.46,38.53,30822.0,35.7393,35.8229,35.73,35.7951,30822.0
2016-03-16 11:50:00,38.51,38.54,38.48,38.5,32529.0,35.7765,35.8044,35.7486,35.7672,32529.0
2016-03-16 12:00:00,38.49,38.59,38.49,38.58,18957.0,35.7579,35.8508,35.7579,35.8415,18957.0
2016-03-16 12:10:00,38.58,38.58,38.52,38.52,5174.0,35.8415,35.8415,35.7858,35.7858,5174.0
2016-03-16 12:20:00,38.52,38.6,38.52,38.59,16217.0,35.7858,35.8601,35.7858,35.8508,16217.0
2016-03-16 12:30:00,38.59,38.61,38.54,38.58,26111.0,35.8508,35.8694,35.8044,35.8415,26111.0
2016-03-16 12:40:00,38.58,38.59,38.51,38.55,26145.0,35.8415,35.8508,35.7765,35.8136,26145.0
2016-03-16 12:50:00,38.55,38.56,38.45,38.48,59811.0,35.8136,35.8229,35.7207,35.7486,59811.0
2016-03-16 13:00:00,38.48,38.48,38.4,38.4,6286.0,35.7486,35.7486,35.6743,35.6743,6286.0
2016-03-16 13:10:00,38.39,38.4,38.3,38.32,6643.0,35.665,35.6743,35.5814,35.6,6643.0
2016-03-16 13:20:00,38.32,38.34,38.3,38.3,8569.0,35.6,35.6186,35.5814,35.5814,8569.0
2016-03-16 13:30:00,38.29,38.35,38.29,38.34,13421.0,35.5721,35.6278,35.5721,35.6186,13421.0
2016-03-16 13:40:00,38.35,38.41,38.31,38.31,10065.0,35.6278,35.6836,35.5907,35.5907,10065.0
2016-03-16 13:50:00,38.3,38.34,38.28,38.32,15505.0,35.5814,35.6186,35.5628,35.6,15505.0
2016-03-16 14:00:00,38.34,38.74,38.34,38.58,28046.0,35.6186,35.9902,35.6186,35.8415,28046.0
2016-03-16 14:10:00,38.56,38.58,38.41,38.46,17464.0,35.8229,35.8415,35.6836,35.73,17464.0
2016-03-16 14:20:00,38.46,38.7,38.46,38.64,27331.0,35.73,35.953,35.73,35.8973,27331.0
2016-03-16 14:30:00,38.61,38.73,38.54,38.62,31479.0,35.8694,35.9809,35.8044,35.8787,31479.0
2016-03-16 14:40:00,38.61,38.78,38.61,38.77,30604.0,35.8694,36.0273,35.8694,36.018,30604.0
2016-03-16 14:50:00,38.76,38.84,38.74,38.74,75319.0,36.0087,36.0831,35.9902,35.9902,75319.0
2016-03-16 15:00:00,38.73,39.02,38.73,38.98,217732.0,35.9809,36.2503,35.9809,36.2131,217732.0
2016-03-16 15:10:00,38.98,39.1,38.96,39.09,93044.0,36.2131,36.3246,36.1945,36.3153,93044.0
2016-03-16 15:20:00,39.09,39.11,39.0,39.09,63411.0,36.3153,36.3339,36.2317,36.3153,63411.0
2016-03-16 15:30:00,39.08,39.11,39.03,39.08,82495.0,36.306,36.3339,36.2596,36.306,82495.0
2016-03-16 15:40:00,39.08,39.09,38.96,39.0,60235.0,36.306,36.3153,36.1945,36.2317,60235.0
2016-03-16 15:50:00,38.99,39.04,38.98,39.0,252969.0,36.2224,36.2689,36.2131,36.2317,252969.0
2016-03-17 09:30:00,39.06,39.28,38.99,39.28,62052.0,36.2874,36.4918,36.2224,36.4918,62052.0
2016-03-17 09:40:00,39.29,39.3,39.01,39.04,46040.0,36.5011,36.5104,36.241,36.2689,46040.0
2016-03-17 09:50:00,39.03,39.11,38.9,38.93,26684.0,36.2596,36.3339,36.1388,36.1667,26684.0
2016-03-17 10:00:00,38.93,38.98,38.81,38.82,42739.0,36.1667,36.2131,36.0552,36.0645,42739.0
2016-03-17 10:10:00,38.82,38.82,38.64,38.65,47059.0,36.0645,36.0645,35.8973,35.9066,47059.0
2016-03-17 10:20:00,38.65,38.72,38.59,38.72,26558.0,35.9066,35.9716,35.8508,35.9716,26558.0
2016-03-17 10:30:00,38.7,38.83,38.68,38.83,29350.0,35.953,36.0738,35.9344,36.0738,29350.0
2016-03-17 10:40:00,38.84,38.89,38.82,38.89,25219.0,36.0831,36.1295,36.0645,36.1295,25219.0
2016-03-17 10:50:00,38.88,38.99,38.88,38.97,29941.0,36.1202,36.2224,36.1202,36.2038,29941.0
2016-03-17 11:00:00,38.97,39.02,38.91,38.93,43278.0,36.2038,36.2503,36.1481,36.1667,43278.0
2016-03-17 11:10:00,38.92,39.13,38.92,39.1,67550.0,36.1574,36.3525,36.1574,36.3246,67550.0
2016-03-17 11:20:00,39.09,39.2,39.09,39.14,29105.0,36.3153,36.4175,36.3153,36.3618,29105.0
2016-03-17 11:30:00,39.15,39.16,39.04,39.1,34010.0,36.3711,36.3804,36.2689,36.3246,34010.0
2016-03-17 11:40:00,39.08,39.08,38.99,39.05,27123.0,36.306,36.306,36.2224,36.2782,27123.0
2016-03-17 11:50:00,39.06,39.1,39.0,39.0,28026.0,36.2874,36.3246,36.2317,36.2317,28026.0
2016-03-17 12:00:00,39.01,39.01,38.82,38.83,18316.0,36.241,36.241,36.0645,36.0738,18316.0
2016-03-17 12:10:00,38.83,38.87,38.82,38.82,13993.0,36.0738,36.1109,36.0645,36.0645,13993.0
2016-03-17 12:20:00,38.83,39.03,38.83,39.02,13536.0,36.0738,36.2596,36.0738,36.2503,13536.0
2016-03-17 12:30:00,39.02,39.16,39.01,39.16,22130.0,36.2503,36.3804,36.241,36.3804,22130.0
2016-03-17 12:40:00,39.16,39.2,39.15,39.17,26271.0,36.3804,36.4175,36.3711,36.3896,26271.0
2016-03-17 12:50:00,39.17,39.21,39.14,39.16,30242.0,36.3896,36.4268,36.3618,36.3804,30242.0
2016-03-17 13:00:00,39.15,39.19,39.13,39.13,30854.0,36.3711,36.4082,36.3525,36.3525,30854.0
2016-03-17 13:10:00,39.14,39.15,39.05,39.1,17833.0,36.3618,36.3711,36.2782,36.3246,17833.0
2016-03-17 13:20:00,39.09,39.27,39.09,39.23,46712.0,36.3153,36.4825,36.3153,36.4454,46712.0
2016-03-17 13:30:00,39.22,39.3,39.21,39.29,35724.0,36.4361,36.5104,36.4268,36.5011,35724.0
2016-03-17 13:40:00,39.28,39.31,39.25,39.29,24739.0,36.4918,36.5197,36.464,36.5011,24739.0
2016-03-17 13:50:00,39.3,39.36,39.28,39.34,33454.0,36.5104,36.5662,36.4918,36.5476,33454.0
2016-03-17 14:00:00,39.34,39.38,39.28,39.37,51090.0,36.5476,36.5847,36.4918,36.5754,51090.0
2016-03-17 14:10:00,39.37,39.39,39.34,39.38,36620.0,36.5754,36.594,36.5476,36.5847,36620.0
2016-03-17 14:20:00,39.39,39.44,39.35,39.36,44429.0,36.594,36.6405,36.5569,36.5662,44429.0
2016-03-17 14:30:00,39.35,39.36,39.24,39.27,22235.0,36.5569,36.5662,36.4547,36.4825,22235.0
2016-03-17 14:40:00,39.27,39.31,39.25,39.31,22176.0,36.4825,36.5197,36.464,36.5197,22176.0
2016-03-17 14:50:00,39.31,39.38,39.28,39.28,44842.0,36.5197,36.5847,36.4918,36.4918,44842.0
2016-03-17 15:00:00,39.28,39.36,39.28,39.32,23031.0,36.4918,36.5662,36.4918,36.529,23031.0
2016-03-17 15:10:00,39.32,39.32,39.25,39.27,30584.0,36.529,36.529,36.464,36.4825,30584.0
2016-03-17 15:20:00,39.27,39.33,39.25,39.33,25638.0,36.4825,36.5383,36.464,36.5383,25638.0
2016-03-17 15:30:00,39.33,39.38,39.3,39.38,49570.0,36.5383,36.5847,36.5104,36.5847,49570.0
2016-03-17 15:40:00,39.38,39.4,39.32,39.4,112424.0,36.5847,36.6033,36.529,36.6033,112424.0
2016-03-17 15:50:00,39.4,39.42,39.29,39.3,183582.0,36.6033,36.6219,36.5011,36.5104,183582.0
2016-03-18 09:30:00,39.33,39.55,39.27,39.54,287021.0,36.5383,36.7427,36.4825,36.7334,287021.0
2016-03-18 09:40:00,39.53,39.6,39.49,39.56,57928.0,36.7241,36.7891,36.6869,36.752,57928.0
2016-03-18 09:50:00,39.56,39.6,39.54,39.56,37140.0,36.752,36.7891,36.7334,36.752,37140.0
2016-03-18 10:00:00,39.54,39.63,39.48,39.63,39872.0,36.7334,36.817,36.6776,36.817,39872.0
2016-03-18 10:10:00,39.63,39.74,39.63,39.71,26107.0,36.817,36.9192,36.817,36.8913,26107.0
2016-03-18 10:20:00,39.71,39.84,39.71,39.81,36582.0,36.8913,37.0121,36.8913,36.9842,36582.0
2016-03-18 10:30:00,39.81,39.85,39.79,39.8,58891.0,36.9842,37.0214,36.9656,36.9749,58891.0
2016-03-18 10:40:00,39.81,39.85,39.81,39.82,37471.0,36.9842,37.0214,36.9842,36.9935,37471.0
2016-03-18 10:50:00,39.82,39.9,39.8,39.88,24093.0,36.9935,37.0678,36.9749,37.0492,24093.0
2016-03-18 11:00:00,39.87,39.93,39.87,39.91,32268.0,37.04,37.0957,37.04,37.0771,32268.0
2016-03-18 11:10:00,39.92,39.96,39.9,39.94,27635.0,37.0864,37.1236,37.0678,37.105,27635.0
2016-03-18 11:20:00,39.94,39.95,39.9,39.93,20558.0,37.105,37.1143,37.0678,37.0957,20558.0
2016-03-18 11:30:00,39.93,39.98,39.91,39.94,28511.0,37.0957,37.1421,37.0771,37.105,28511.0
2016-03-18 11:40:00,39.95,40.06,39.94,40.06,65768.0,37.1143,37.2165,37.105,37.2165,65768.0
2016-03-18 11:50:00,40.07,40.15,40.05,40.13,21308.0,37.2258,37.3001,37.2072,37.2815,21308.0
2016-03-18 12:00:00,40.14,40.34,40.13,40.26,97217.0,37.2908,37.4766,37.2815,37.4023,97217.0
2016-03-18 12:10:00,40.26,40.37,40.25,40.36,42786.0,37.4023,37.5045,37.393,37.4952,42786.0
2016-03-18 12:20:00,40.35,40.43,40.35,40.35,35935.0,37.4859,37.5602,37.4859,37.4859,35935.0
2016-03-18 12:30:00,40.35,40.39,40.34,40.38,34692.0,37.4859,37.523,37.4766,37.5138,34692.0
2016-03-18 12:40:00,40.38,40.41,40.37,40.4,16953.0,37.5138,37.5416,37.5045,37.5323,16953.0
2016-03-18 12:50:00,40.4,40.48,40.4,40.46,26055.0,37.5323,37.6067,37.5323,37.5881,26055.0
2016-03-18 13:00:00,40.46,40.46,40.35,40.36,25910.0,37.5881,37.5881,37.4859,37.4952,25910.0
2016-03-18 13:10:00,40.36,40.38,40.33,40.33,42428.0,37.4952,37.5138,37.4673,37.4673,42428.0
2016-03-18 13:20:00,40.33,40.35,40.3,40.34,37482.0,37.4673,37.4859,37.4394,37.4766,37482.0
2016-03-18 13:30:00,40.35,40.35,40.21,40.22,37032.0,37.4859,37.4859,37.3558,37.3651,37032.0
2016-03-18 13:40:00,40.21,40.21,40.17,40.2,25251.0,37.3558,37.3558,37.3187,37.3465,25251.0
2016-03-18 13:50:00,40.22,40.23,40.15,40.17,29101.0,37.3651,37.3744,37.3001,37.3187,29101.0
2016-03-18 14:00:00,40.18,40.3,40.18,40.28,62346.0,37.3279,37.4394,37.3279,37.4209,62346.0
2016-03-18 14:10:00,40.28,40.31,40.27,40.27,34275.0,37.4209,37.4487,37.4116,37.4116,34275.0
2016-03-18 14:20:00,40.28,40.33,40.27,40.31,61503.0,37.4209,37.4673,37.4116,37.4487,61503.0
2016-03-18 14:30:00,40.3,40.37,40.28,40.37,31939.0,37.4394,37.5045,37.4209,37.5045,31939.0
2016-03-18 14:40:00,40.36,40.37,40.27,40.27,26045.0,37.4952,37.5045,37.4116,37.4116,26045.0
2016-03-18 14:50:00,40.27,40.28,40.24,40.24,50548.0,37.4116,37.4209,37.3837,37.3837,50548.0
2016-03-18 15:00:00,40.25,40.3,40.24,40.28,34192.0,37.393,37.4394,37.3837,37.4209,34192.0
2016-03-18 15:10:00,40.28,40.32,40.28,40.3,32234.0,37.4209,37.458,37.4209,37.4394,32234.0
2016-03-18 15:20:00,40.3,40.33,40.25,40.25,28104.0,37.4394,37.4673,37.393,37.393,28104.0
2016-03-18 15:30:00,40.25,40.28,40.22,40.23,49469.0,37.393,37.4209,37.3651,37.3744,49469.0
2016-03-18 15:40:00,40.23,40.26,40.2,40.22,52616.0,37.3744,37.4023,37.3465,37.3651,52616.0
2016-03-18 15:50:00,40.23,40.24,40.16,40.19,167361.0,37.3744,37.3837,37.3094,37.3372,167361.0
2016-03-21 09:30:00,40.07,40.13,40.01,40.08,56787.0,37.2258,37.2815,37.17,37.235,56787.0
2016-03-21 09:40:00,40.09,40.14,39.96,39.99,39751.0,37.2443,37.2908,37.1236,37.1514,39751.0
2016-03-21 09:50:00,39.98,40.1,39.96,40.04,27115.0,37.1421,37.2536,37.1236,37.1979,27115.0
2016-03-21 10:00:00,40.03,40.08,39.8,39.8,25817.0,37.1886,37.235,36.9749,36.9749,25817.0
2016-03-21 10:10:00,39.79,39.94,39.76,39.94,30983.0,36.9656,37.105,36.9378,37.105,30983.0
2016-03-21 10:20:00,39.94,40.0,39.93,39.97,27072.0,37.105,37.1607,37.0957,37.1329,27072.0
2016-03-21 10:30:00,39.96,39.99,39.86,39.93,31182.0,37.1236,37.1514,37.0307,37.0957,31182.0
2016-03-21 10:40:00,39.94,39.98,39.86,39.91,16405.0,37.105,37.1421,37.0307,37.0771,16405.0
2016-03-21 10:50:00,39.92,39.94,39.88,39.91,26364.0,37.0864,37.105,37.0492,37.0771,26364.0
2016-03-21 11:00:00,39.91,39.94,39.89,39.92,20744.0,37.0771,37.105,37.0585,37.0864,20744.0
2016-03-21 11:10:00,39.92,39.93,39.86,39.9,15002.0,37.0864,37.0957,37.0307,37.0678,15002.0
2016-03-21 11:20:00,39.9,40.01,39.9,39.92,17458.0,37.0678,37.17,37.0678,37.0864,17458.0
2016-03-21 11:30:00,39.93,39.97,39.93,39.96,19534.0,37.0957,37.1329,37.0957,37.1236,19534.0
2016-03-21 11:40:00,39.97,39.98,39.85,39.86,18913.0,37.1329,37.1421,37.0214,37.0307,18913.0
2016-03-21 11:50:00,39.86,39.88,39.83,39.83,21334.0,37.0307,37.0492,37.0028,37.0028,21334.0
2016-03-21 12:00:00,39.84,39.84,39.75,39.75,52990.0,37.0121,37.0121,36.9285,36.9285,52990.0
2016-03-21 12:10:00,39.74,39.78,39.67,39.7,34981.0,36.9192,36.9563,36.8542,36.882,34981.0
2016-03-21 12:20:00,39.7,39.71,39.65,39.68,19648.0,36.882,36.8913,36.8356,36.8634,19648.0
2016-03-21 12:30:00,39.69,39.74,39.68,39.73,16168.0,36.8727,36.9192,36.8634,36.9099,16168.0
2016-03-21 12:40:00,39.73,39.73,39.67,39.73,22843.0,36.9099,36.9099,36.8542,36.9099,22843.0
2016-03-21 12:50:00,39.73,39.82,39.72,39.8,27244.0,36.9099,36.9935,36.9006,36.9749,27244.0
2016-03-21 13:00:00,39.81,39.83,39.76,39.78,23613.0,36.9842,37.0028,36.9378,36.9563,23613.0
2016-03-21 13:10:00,39.77,39.82,39.76,39.82,16707.0,36.9471,36.9935,36.9378,36.9935,16707.0
2016-03-21 13:20:00,39.82,39.87,39.81,39.86,15490.0,36.9935,37.04,36.9842,37.0307,15490.0
2016-03-21 13:30:00,39.88,39.88,39.83,39.86,14541.0,37.0492,37.0492,37.0028,37.0307,14541.0
2016-03-21 13:40:00,39.84,39.86,39.77,39.77,13402.0,37.0121,37.0307,36.9471,36.9471,13402.0
2016-03-21 13:50:00,39.77,39.81,39.75,39.8,18618.0,36.9471,36.9842,36.9285,36.9749,18618.0
2016-03-21 14:00:00,39.82,39.83,39.75,39.76,27023.0,36.9935,37.0028,36.9285,36.9378,27023.0
2016-03-21 14:10:00,39.77,39.81,39.76,39.76,22964.0,36.9471,36.9842,36.9378,36.9378,22964.0
2016-03-21 14:20:00,39.77,39.81,39.73,39.81,26164.0,36.9471,36.9842,36.9099,36.9842,26164.0
2016-03-21 14:30:00,39.81,39.85,39.8,39.85,28686.0,36.9842,37.0214,36.9749,37.0214,28686.0
2016-03-21 14:40:00,39.85,39.87,39.81,39.83,24559.0,37.0214,37.04,36.9842,37.0028,24559.0
2016-03-21 14:50:00,39.82,39.88,39.82,39.87,23464.0,36.9935,37.0492,36.9935,37.04,23464.0
2016-03-21 15:00:00,39.87,39.88,39.8,39.81,175477.0,37.04,37.0492,36.9749,36.9842,175477.0
2016-03-21 15:10:00,39.81,39.82,39.75,39.75,33145.0,36.9842,36.9935,36.9285,36.9285,33145.0
2016-03-21 15:20:00,39.75,39.8,39.73,39.76,74340.0,36.9285,36.9749,36.9099,36.9378,74340.0
2016-03-21 15:30:00,39.76,39.77,39.69,39.69,85705.0,36.9378,36.9471,36.8727,36.8727,85705.0
2016-03-21 15:40:00,39.69,39.72,39.66,39.7,140628.0,36.8727,36.9006,36.8449,36.882,140628.0
2016-03-21 15:50:00,39.7,39.72,39.64,39.64,432396.0,36.882,36.9006,36.8263,36.8263,432396.0
2016-03-22 09:30:00,39.56,39.75,39.49,39.6,50766.0,36.752,36.9285,36.6869,36.7891,50766.0
2016-03-22 09:40:00,39.6,39.65,39.44,39.46,63918.0,36.7891,36.8356,36.6405,36.6591,63918.0
2016-03-22 09:50:00,39.46,39.71,39.45,39.57,38470.0,36.6591,36.8913,36.6498,36.7612,38470.0
2016-03-22 10:00:00,39.58,39.74,39.57,39.65,38373.0,36.7705,36.9192,36.7612,36.8356,38373.0
2016-03-22 10:10:00,39.65,39.7,39.54,39.58,17859.0,36.8356,36.882,36.7334,36.7705,17859.0
2016-03-22 10:20:00,39.59,39.68,39.58,39.68,14025.0,36.7798,36.8634,36.7705,36.8634,14025.0
2016-03-22 10:30:00,39.68,39.71,39.61,39.71,14399.0,36.8634,36.8913,36.7984,36.8913,14399.0
2016-03-22 10:40:00,39.72,39.78,39.67,39.73,48457.0,36.9006,36.9563,36.8542,36.9099,48457.0
2016-03-22 10:50:00,39.73,39.75,39.66,39.66,22994.0,36.9099,36.9285,36.8449,36.8449,22994.0
2016-03-22 11:00:00,39.66,39.77,39.66,39.7,17235.0,36.8449,36.9471,36.8449,36.882,17235.0
2016-03-22 11:10:00,39.71,39.74,39.7,39.72,22682.0,36.8913,36.9192,36.882,36.9006,22682.0
2016-03-22 11:20:00,39.72,39.72,39.67,39.68,24267.0,36.9006,36.9006,36.8542,36.8634,24267.0
2016-03-22 11:30:00,39.67,39.69,39.63,39.63,10337.0,36.8542,36.8727,36.817,36.817,10337.0
2016-03-22 11:40:00,39.63,39.71,39.63,39.7,17995.0,36.817,36.8913,36.817,36.882,17995.0
2016-03-22 11:50:00,39.7,39.71,39.62,39.64,18337.0,36.882,36.8913,36.8077,36.8263,18337.0
2016-03-22 12:00:00,39.63,39.69,39.61,39.68,8395.0,36.817,36.8727,36.7984,36.8634,8395.0
2016-03-22 12:10:00,39.68,39.71,39.65,39.7,6733.0,36.8634,36.8913,36.8356,36.882,6733.0
2016-03-22 12:20:00,39.7,39.72,39.64,39.71,18352.0,36.882,36.9006,36.8263,36.8913,18352.0
2016-03-22 12:30:00,39.7,39.71,39.67,39.69,13251.0,36.882,36.8913,36.8542,36.8727,13251.0
2016-03-22 12:40:00,39.69,39.75,39.68,39.71,44283.0,36.8727,36.9285,36.8634,36.8913,44283.0
2016-03-22 12:50:00,39.71,39.83,39.69,39.83,18608.0,36.8913,37.0028,36.8727,37.0028,18608.0
2016-03-22 13:00:00,39.82,39.95,39.82,39.91,29132.0,36.9935,37.1143,36.9935,37.0771,29132.0
2016-03-22 13:10:00,39.91,39.94,39.87,39.87,11175.0,37.0771,37.105,37.04,37.04,11175.0
2016-03-22 13:20:00,39.87,39.88,39.84,39.87,21169.0,37.04,37.0492,37.0121,37.04,21169.0
2016-03-22 13:30:00,39.87,39.94,39.86,39.9,18380.0,37.04,37.105,37.0307,37.0678,18380.0
2016-03-22 13:40:00,39.89,39.93,39.84,39.86,34482.0,37.0585,37.0957,37.0121,37.0307,34482.0
2016-03-22 13:50:00,39.87,39.9,39.83,39.86,23797.0,37.04,37.0678,37.0028,37.0307,23797.0
2016-03-22 14:00:00,39.86,39.91,39.86,39.89,21643.0,37.0307,37.0771,37.0307,37.0585,21643.0
2016-03-22 14:10:00,39.9,39.91,39.86,39.89,20265.0,37.0678,37.0771,37.0307,37.0585,20265.0
2016-03-22 14:20:00,39.9,39.94,39.87,39.91,31461.0,37.0678,37.105,37.04,37.0771,31461.0
2016-03-22 14:30:00,39.9,39.99,39.9,39.99,30586.0,37.0678,37.1514,37.0678,37.1514,30586.0
2016-03-22 14:40:00,39.99,40.04,39.99,40.03,59587.0,37.1514,37.1979,37.1514,37.1886,59587.0
2016-03-22 14:50:00,40.03,40.03,39.95,39.95,31516.0,37.1886,37.1886,37.1143,37.1143,31516.0
2016-03-22 15:00:00,39.94,39.97,39.91,39.94,19365.0,37.105,37.1329,37.0771,37.105,19365.0
2016-03-22 15:10:00,39.94,39.94,39.83,39.84,24117.0,37.105,37.105,37.0028,37.0121,24117.0
2016-03-22 15:20:00,39.85,39.87,39.82,39.83,64518.0,37.0214,37.04,36.9935,37.0028,64518.0
2016-03-22 15:30:00,39.83,39.9,39.83,39.85,41515.0,37.0028,37.0678,37.0028,37.0214,41515.0
2016-03-22 15:40:00,39.86,39.91,39.85,39.88,66612.0,37.0307,37.0771,37.0214,37.0492,66612.0
2016-03-22 15:50:00,39.87,39.9,39.85,39.88,88856.0,37.04,37.0678,37.0214,37.0492,88856.0
2016-03-23 09:30:00,39.9,39.98,39.8,39.86,72749.0,37.0678,37.1421,36.9749,37.0307,72749.0
2016-03-23 09:40:00,39.84,39.91,39.77,39.82,40361.0,37.0121,37.0771,36.9471,36.9935,40361.0
2016-03-23 09:50:00,39.83,39.99,39.82,39.98,28083.0,37.0028,37.1514,36.9935,37.1421,28083.0
2016-03-23 10:00:00,39.97,39.98,39.74,39.8,24146.0,37.1329,37.1421,36.9192,36.9749,24146.0
2016-03-23 10:10:00,39.8,39.89,39.8,39.82,27769.0,36.9749,37.0585,36.9749,36.9935,27769.0
2016-03-23 10:20:00,39.83,39.91,39.83,39.88,29626.0,37.0028,37.0771,37.0028,37.0492,29626.0
2016-03-23 10:30:00,39.86,39.96,39.82,39.84,26061.0,37.0307,37.1236,36.9935,37.0121,26061.0
2016-03-23 10:40:00,39.85,39.87,39.79,39.87,13742.0,37.0214,37.04,36.9656,37.04,13742.0
2016-03-23 10:50:00,39.86,39.86,39.74,39.81,19955.0,37.0307,37.0307,36.9192,36.9842,19955.0
2016-03-23 11:00:00,39.8,39.85,39.74,39.84,13283.0,36.9749,37.0214,36.9192,37.0121,13283.0
2016-03-23 11:10:00,39.84,39.85,39.7,39.7,26352.0,37.0121,37.0214,36.882,36.882,26352.0
2016-03-23 11:20:00,39.71,39.8,39.67,39.71,32084.0,36.8913,36.9749,36.8542,36.8913,32084.0
2016-03-23 11:30:00,39.7,39.78,39.65,39.72,32039.0,36.882,36.9563,36.8356,36.9006,32039.0
2016-03-23 11:40:00,39.73,39.79,39.66,39.68,17448.0,36.9099,36.9656,36.8449,36.8634,17448.0
2016-03-23 11:50:00,39.68,39.72,39.66,39.7,14810.0,36.8634,36.9006,36.8449,36.882,14810.0
2016-03-23 12:00:00,39.7,39.77,39.69,39.72,34299.0,36.882,36.9471,36.8727,36.9006,34299.0
2016-03-23 12:10:00,39.74,39.76,39.67,39.68,17783.0,36.9192,36.9378,36.8542,36.8634,17783.0
2016-03-23 12:20:00,39.68,39.68,39.63,39.66,20867.0,36.8634,36.8634,36.817,36.8449,20867.0
2016-03-23 12:30:00,39.66,39.69,39.63,39.68,33802.0,36.8449,36.8727,36.817,36.8634,33802.0
2016-03-23 12:40:00,39.67,39.71,39.65,39.65,21868.0,36.8542,36.8913,36.8356,36.8356,21868.0
2016-03-23 12:50:00,39.65,39.65,39.59,39.6,19067.0,36.8356,36.8356,36.7798,36.7891,19067.0
2016-03-23 13:00:00,39.6,39.61,39.53,39.53,22850.0,36.7891,36.7984,36.7241,36.7241,22850.0
2016-03-23 13:10:00,39.54,39.6,39.54,39.56,26665.0,36.7334,36.7891,36.7334,36.752,26665.0
2016-03-23 13:20:00,39.55,39.56,39.52,39.53,24723.0,36.7427,36.752,36.7148,36.7241,24723.0
2016-03-23 13:30:00,39.53,39.57,39.5,39.57,26947.0,36.7241,36.7612,36.6962,36.7612,26947.0
2016-03-23 13:40:00,39.57,39.63,39.56,39.58,24151.0,36.7612,36.817,36.752,36.7705,24151.0
2016-03-23 13:50:00,39.58,39.66,39.58,39.65,28050.0,36.7705,36.8449,36.7705,36.8356,28050.0
2016-03-23 14:00:00,39.64,39.65,39.61,39.62,23728.0,36.8263,36.8356,36.7984,36.8077,23728.0
2016-03-23 14:10:00,39.61,39.62,39.56,39.56,25539.0,36.7984,36.8077,36.752,36.752,25539.0
2016-03-23 14:20:00,39.57,39.58,39.5,39.5,24298.0,36.7612,36.7705,36.6962,36.6962,24298.0
2016-03-23 14:30:00,39.49,39.61,39.49,39.59,45929.0,36.6869,36.7984,36.6869,36.7798,45929.0
2016-03-23 14:40:00,39.59,39.6,39.44,39.45,19187.0,36.7798,36.7891,36.6405,36.6498,19187.0
2016-03-23 14:50:00,39.45,39.46,39.38,39.4,28826.0,36.6498,36.6591,36.5847,36.6033,28826.0
2016-03-23 15:00:00,39.39,39.42,39.37,39.41,46534.0,36.594,36.6219,36.5754,36.6126,46534.0
2016-03-23 15:10:00,39.41,39.49,39.41,39.48,44823.0,36.6126,36.6869,36.6126,36.6776,44823.0
2016-03-23 15:20:00,39.47,39.48,39.43,39.46,37649.0,36.6683,36.6776,36.6312,36.6591,37649.0
2016-03-23 15:30:00,39.47,39.49,39.43,39.45,45613.0,36.6683,36.6869,36.6312,36.6498,45613.0
2016-03-23 15:40:00,39.45,39.49,39.43,39.48,77668.0,36.6498,36.6869,36.6312,36.6776,77668.0
2016-03-23 15:50:00,39.47,39.49,39.45,39.46,151147.0,36.6683,36.6869,36.6498,36.6591,151147.0
2016-03-24 09:30:00,39.16,39.23,38.89,39.13,48230.0,36.3804,36.4454,36.1295,36.3525,48230.0
2016-03-24 09:40:00,39.13,39.24,39.1,39.14,13159.0,36.3525,36.4547,36.3246,36.3618,13159.0
2016-03-24 09:50:00,39.14,39.3,39.13,39.29,10383.0,36.3618,36.5104,36.3525,36.5011,10383.0
2016-03-24 10:00:00,39.28,39.29,39.2,39.27,14821.0,36.4918,36.5011,36.4175,36.4825,14821.0
2016-03-24 10:10:00,39.27,39.35,39.23,39.31,17700.0,36.4825,36.5569,36.4454,36.5197,17700.0
2016-03-24 10:20:00,39.31,39.32,39.2,39.24,12029.0,36.5197,36.529,36.4175,36.4547,12029.0
2016-03-24 10:30:00,39.24,39.37,39.22,39.35,23623.0,36.4547,36.5754,36.4361,36.5569,23623.0
2016-03-24 10:40:00,39.35,39.41,39.33,39.37,13796.0,36.5569,36.6126,36.5383,36.5754,13796.0
2016-03-24 10:50:00,39.38,39.45,39.37,39.39,20371.0,36.5847,36.6498,36.5754,36.594,20371.0
2016-03-24 11:00:00,39.39,39.43,39.38,39.39,10700.0,36.594,36.6312,36.5847,36.594,10700.0
2016-03-24 11:10:00,39.39,39.42,39.36,39.38,16505.0,36.594,36.6219,36.5662,36.5847,16505.0
2016-03-24 11:20:00,39.39,39.39,39.27,39.28,12968.0,36.594,36.594,36.4825,36.4918,12968.0
2016-03-24 11:30:00,39.27,39.29,39.22,39.26,22182.0,36.4825,36.5011,36.4361,36.4733,22182.0
2016-03-24 11:40:00,39.26,39.26,39.21,39.25,14673.0,36.4733,36.4733,36.4268,36.464,14673.0
2016-03-24 11:50:00,39.26,39.27,39.22,39.26,12001.0,36.4733,36.4825,36.4361,36.4733,12001.0
2016-03-24 12:00:00,39.25,39.3,39.23,39.29,8474.0,36.464,36.5104,36.4454,36.5011,8474.0
2016-03-24 12:10:00,39.29,39.29,39.18,39.18,5781.0,36.5011,36.5011,36.3989,36.3989,5781.0
2016-03-24 12:20:00,39.18,39.18,39.12,39.16,8826.0,36.3989,36.3989,36.3432,36.3804,8826.0
2016-03-24 12:30:00,39.15,39.17,39.12,39.14,17971.0,36.3711,36.3896,36.3432,36.3618,17971.0
2016-03-24 12:40:00,39.13,39.21,39.13,39.21,17638.0,36.3525,36.4268,36.3525,36.4268,17638.0
2016-03-24 12:50:00,39.21,39.27,39.21,39.25,7881.0,36.4268,36.4825,36.4268,36.464,7881.0
2016-03-24 13:00:00,39.25,39.26,39.23,39.23,10091.0,36.464,36.4733,36.4454,36.4454,10091.0
2016-03-24 13:10:00,39.22,39.25,39.21,39.24,9929.0,36.4361,36.464,36.4268,36.4547,9929.0
2016-03-24 13:20:00,39.24,39.29,39.22,39.24,11661.0,36.4547,36.5011,36.4361,36.4547,11661.0
2016-03-24 13:30:00,39.24,39.24,39.16,39.16,7300.0,36.4547,36.4547,36.3804,36.3804,7300.0
2016-03-24 13:40:00,39.16,39.23,39.16,39.22,14525.0,36.3804,36.4454,36.3804,36.4361,14525.0
2016-03-24 13:50:00,39.23,39.27,39.23,39.25,8312.0,36.4454,36.4825,36.4454,36.464,8312.0
2016-03-24 14:00:00,39.24,39.27,39.23,39.24,24265.0,36.4547,36.4825,36.4454,36.4547,24265.0
2016-03-24 14:10:00,39.25,39.26,39.22,39.24,13989.0,36.464,36.4733,36.4361,36.4547,13989.0
2016-03-24 14:20:00,39.25,39.27,39.23,39.25,16561.0,36.464,36.4825,36.4454,36.464,16561.0
2016-03-24 14:30:00,39.25,39.29,39.22,39.27,11628.0,36.464,36.5011,36.4361,36.4825,11628.0
2016-03-24 14:40:00,39.27,39.35,39.26,39.34,9919.0,36.4825,36.5569,36.4733,36.5476,9919.0
2016-03-24 14:50:00,39.34,39.35,39.3,39.33,12069.0,36.5476,36.5569,36.5104,36.5383,12069.0
2016-03-24 15:00:00,39.32,39.33,39.3,39.3,11449.0,36.529,36.5383,36.5104,36.5104,11449.0
2016-03-24 15:10:00,39.31,39.37,39.31,39.34,14470.0,36.5197,36.5754,36.5197,36.5476,14470.0
2016-03-24 15:20:00,39.34,39.39,39.33,39.39,15590.0,36.5476,36.594,36.5383,36.594,15590.0
2016-03-24 15:30:00,39.38,39.41,39.35,39.4,25622.0,36.5847,36.6126,36.5569,36.6033,25622.0
2016-03-24 15:40:00,39.4,39.45,39.39,39.43,36625.0,36.6033,36.6498,36.594,36.6312,36625.0
2016-03-24 15:50:00,39.43,39.45,39.41,39.44,97621.0,36.6312,36.6498,36.6126,36.6405,97621.0
2016-03-28 09:30:00,39.54,39.75,39.42,39.44,43790.0,36.7334,36.9285,36.6219,36.6405,43790.0
2016-03-28 09:40:00,39.4,39.49,39.37,39.37,13163.0,36.6033,36.6869,36.5754,36.5754,13163.0
2016-03-28 09:50:00,39.35,39.42,39.34,39.4,8267.0,36.5569,36.6219,36.5476,36.6033,8267.0
2016-03-28 10:00:00,39.4,39.45,39.33,39.39,34378.0,36.6033,36.6498,36.5383,36.594,34378.0
2016-03-28 10:10:00,39.38,39.46,39.36,39.39,12700.0,36.5847,36.6591,36.5662,36.594,12700.0
2016-03-28 10:20:00,39.39,39.44,39.35,39.41,17912.0,36.594,36.6405,36.5569,36.6126,17912.0
2016-03-28 10:30:00,39.4,39.4,39.22,39.24,11872.0,36.6033,36.6033,36.4361,36.4547,11872.0
2016-03-28 10:40:00,39.24,39.33,39.22,39.33,11372.0,36.4547,36.5383,36.4361,36.5383,11372.0
2016-03-28 10:50:00,39.32,39.34,39.25,39.28,9448.0,36.529,36.5476,36.464,36.4918,9448.0
2016-03-28 11:00:00,39.31,39.33,39.22,39.22,24365.0,36.5197,36.5383,36.4361,36.4361,24365.0
2016-03-28 11:10:00,39.22,39.29,39.21,39.24,17086.0,36.4361,36.5011,36.4268,36.4547,17086.0
2016-03-28 11:20:00,39.24,39.24,39.18,39.18,12914.0,36.4547,36.4547,36.3989,36.3989,12914.0
2016-03-28 11:30:00,39.19,39.2,39.14,39.17,16862.0,36.4082,36.4175,36.3618,36.3896,16862.0
2016-03-28 11:40:00,39.17,39.22,39.17,39.21,5292.0,36.3896,36.4361,36.3896,36.4268,5292.0
2016-03-28 11:50:00,39.21,39.22,39.18,39.21,4100.0,36.4268,36.4361,36.3989,36.4268,4100.0
2016-03-28 12:00:00,39.2,39.26,39.17,39.25,33682.0,36.4175,36.4733,36.3896,36.464,33682.0
2016-03-28 12:10:00,39.24,39.31,39.23,39.31,15443.0,36.4547,36.5197,36.4454,36.5197,15443.0
2016-03-28 12:20:00,39.31,39.39,39.3,39.39,27486.0,36.5197,36.594,36.5104,36.594,27486.0
2016-03-28 12:30:00,39.4,39.4,39.32,39.39,11802.0,36.6033,36.6033,36.529,36.594,11802.0
2016-03-28 12:40:00,39.39,39.42,39.32,39.38,92443.0,36.594,36.6219,36.529,36.5847,92443.0
2016-03-28 12:50:00,39.36,39.39,39.31,39.34,53600.0,36.5662,36.594,36.5197,36.5476,53600.0
2016-03-28 13:00:00,39.35,39.4,39.34,39.39,38722.0,36.5569,36.6033,36.5476,36.594,38722.0
2016-03-28 13:10:00,39.4,39.48,39.39,39.48,88774.0,36.6033,36.6776,36.594,36.6776,88774.0
2016-03-28 13:20:00,39.47,39.56,39.44,39.54,92512.0,36.6683,36.752,36.6405,36.7334,92512.0
2016-03-28 13:30:00,39.53,39.57,39.53,39.54,12017.0,36.7241,36.7612,36.7241,36.7334,12017.0
2016-03-28 13:40:00,39.54,39.56,39.51,39.53,6082.0,36.7334,36.752,36.7055,36.7241,6082.0
2016-03-28 13:50:00,39.54,39.57,39.51,39.53,6650.0,36.7334,36.7612,36.7055,36.7241,6650.0
2016-03-28 14:00:00,39.53,39.62,39.53,39.59,7332.0,36.7241,36.8077,36.7241,36.7798,7332.0
2016-03-28 14:10:00,39.59,39.65,39.57,39.61,14741.0,36.7798,36.8356,36.7612,36.7984,14741.0
2016-03-28 14:20:00,39.59,39.6,39.55,39.59,15676.0,36.7798,36.7891,36.7427,36.7798,15676.0
2016-03-28 14:30:00,39.59,39.66,39.58,39.65,33539.0,36.7798,36.8449,36.7705,36.8356,33539.0
2016-03-28 14:40:00,39.65,39.66,39.63,39.63,27079.0,36.8356,36.8449,36.817,36.817,27079.0
2016-03-28 14:50:00,39.63,39.64,39.56,39.57,28815.0,36.817,36.8263,36.752,36.7612,28815.0
2016-03-28 15:00:00,39.57,39.6,39.54,39.58,18009.0,36.7612,36.7891,36.7334,36.7705,18009.0
2016-03-28 15:10:00,39.57,39.63,39.57,39.62,16418.0,36.7612,36.817,36.7612,36.8077,16418.0
2016-03-28 15:20:00,39.62,39.65,39.59,39.61,21325.0,36.8077,36.8356,36.7798,36.7984,21325.0
2016-03-28 15:30:00,39.61,39.63,39.59,39.59,28429.0,36.7984,36.817,36.7798,36.7798,28429.0
2016-03-28 15:40:00,39.6,39.62,39.51,39.56,37243.0,36.7891,36.8077,36.7055,36.752,37243.0
2016-03-28 15:50:00,39.56,39.56,39.48,39.53,89781.0,36.752,36.752,36.6776,36.7241,89781.0
2016-03-29 09:30:00,39.35,39.51,39.11,39.37,37936.0,36.5569,36.7055,36.3339,36.5754,37936.0
2016-03-29 09:40:00,39.32,39.43,39.25,39.29,17851.0,36.529,36.6312,36.464,36.5011,17851.0
2016-03-29 09:50:00,39.29,39.42,39.25,39.4,10592.0,36.5011,36.6219,36.464,36.6033,10592.0
2016-03-29 10:00:00,39.38,39.5,39.38,39.49,9723.0,36.5847,36.6962,36.5847,36.6869,9723.0
2016-03-29 10:10:00,39.49,39.51,39.41,39.5,14391.0,36.6869,36.7055,36.6126,36.6962,14391.0
2016-03-29 10:20:00,39.49,39.51,39.42,39.45,6831.0,36.6869,36.7055,36.6219,36.6498,6831.0
2016-03-29 10:30:00,39.44,39.51,39.43,39.48,8504.0,36.6405,36.7055,36.6312,36.6776,8504.0
2016-03-29 10:40:00,39.49,39.55,39.47,39.55,14191.0,36.6869,36.7427,36.6683,36.7427,14191.0
2016-03-29 10:50:00,39.54,39.54,39.43,39.48,18596.0,36.7334,36.7334,36.6312,36.6776,18596.0
2016-03-29 11:00:00,39.48,39.53,39.41,39.42,15390.0,36.6776,36.7241,36.6126,36.6219,15390.0
2016-03-29 11:10:00,39.43,39.5,39.4,39.49,30539.0,36.6312,36.6962,36.6033,36.6869,30539.0
2016-03-29 11:20:00,39.48,39.57,39.48,39.57,14465.0,36.6776,36.7612,36.6776,36.7612,14465.0
2016-03-29 11:30:00,39.56,39.63,39.54,39.62,28633.0,36.752,36.817,36.7334,36.8077,28633.0
2016-03-29 11:40:00,39.6,39.71,39.6,39.71,17796.0,36.7891,36.8913,36.7891,36.8913,17796.0
2016-03-29 11:50:00,39.72,39.73,39.59,39.62,10096.0,36.9006,36.9099,36.7798,36.8077,10096.0
2016-03-29 12:00:00,39.61,39.61,39.54,39.56,6068.0,36.7984,36.7984,36.7334,36.752,6068.0
2016-03-29 12:10:00,39.57,39.57,39.53,39.53,5205.0,36.7612,36.7612,36.7241,36.7241,5205.0
2016-03-29 12:20:00,39.54,39.78,39.54,39.77,24466.0,36.7334,36.9563,36.7334,36.9471,24466.0
2016-03-29 12:30:00,39.77,39.8,39.72,39.77,11687.0,36.9471,36.9749,36.9006,36.9471,11687.0
2016-03-29 12:40:00,39.77,39.99,39.77,39.94,38118.0,36.9471,37.1514,36.9471,37.105,38118.0
2016-03-29 12:50:00,39.94,40.03,39.89,39.9,31861.0,37.105,37.1886,37.0585,37.0678,31861.0
2016-03-29 13:00:00,39.9,39.95,39.85,39.94,31188.0,37.0678,37.1143,37.0214,37.105,31188.0
2016-03-29 13:10:00,39.94,39.98,39.9,39.97,7631.0,37.105,37.1421,37.0678,37.1329,7631.0
2016-03-29 13:20:00,39.96,40.0,39.94,40.0,21694.0,37.1236,37.1607,37.105,37.1607,21694.0
2016-03-29 13:30:00,39.98,40.02,39.97,40.01,22667.0,37.1421,37.1793,37.1329,37.17,22667.0
2016-03-29 13:40:00,40.01,40.02,39.98,40.0,12917.0,37.17,37.1793,37.1421,37.1607,12917.0
2016-03-29 13:50:00,40.01,40.02,39.93,39.93,11613.0,37.17,37.1793,37.0957,37.0957,11613.0
2016-03-29 14:00:00,39.92,39.98,39.91,39.95,11743.0,37.0864,37.1421,37.0771,37.1143,11743.0
2016-03-29 14:10:00,39.95,40.0,39.93,39.98,14463.0,37.1143,37.1607,37.0957,37.1421,14463.0
2016-03-29 14:20:00,39.98,40.08,39.96,40.08,17018.0,37.1421,37.235,37.1236,37.235,17018.0
2016-03-29 14:30:00,40.07,40.16,40.06,40.14,27748.0,37.2258,37.3094,37.2165,37.2908,27748.0
2016-03-29 14:40:00,40.14,40.17,40.11,40.12,17717.0,37.2908,37.3187,37.2629,37.2722,17717.0
2016-03-29 14:50:00,40.12,40.14,40.09,40.09,9751.0,37.2722,37.2908,37.2443,37.2443,9751.0
2016-03-29 15:00:00,40.08,40.17,40.08,40.16,26052.0,37.235,37.3187,37.235,37.3094,26052.0
2016-03-29 15:10:00,40.17,40.21,40.16,40.19,22644.0,37.3187,37.3558,37.3094,37.3372,22644.0
2016-03-29 15:20:00,40.2,40.22,40.19,40.21,24029.0,37.3465,37.3651,37.3372,37.3558,24029.0
2016-03-29 15:30:00,40.22,40.22,40.15,40.16,35288.0,37.3651,37.3651,37.3001,37.3094,35288.0
2016-03-29 15:40:00,40.16,40.2,40.1,40.15,75558.0,37.3094,37.3465,37.2536,37.3001,75558.0
2016-03-29 15:50:00,40.14,40.2,40.13,40.18,92881.0,37.2908,37.3465,37.2815,37.3279,92881.0
2016-03-30 09:30:00,40.36,40.57,40.35,40.52,49468.0,37.4952,37.6903,37.4859,37.6438,49468.0
2016-03-30 09:40:00,40.54,40.58,40.42,40.56,18162.0,37.6624,37.6996,37.5509,37.681,18162.0
2016-03-30 09:50:00,40.56,40.58,40.36,40.43,13064.0,37.681,37.6996,37.4952,37.5602,13064.0
2016-03-30 10:00:00,40.4,40.43,40.21,40.3,11115.0,37.5323,37.5602,37.3558,37.4394,11115.0
2016-03-30 10:10:00,40.33,40.33,40.22,40.24,9391.0,37.4673,37.4673,37.3651,37.3837,9391.0
2016-03-30 10:20:00,40.24,40.24,40.12,40.13,9800.0,37.3837,37.3837,37.2722,37.2815,9800.0
2016-03-30 10:30:00,40.14,40.27,40.11,40.19,9635.0,37.2908,37.4116,37.2629,37.3372,9635.0
2016-03-30 10:40:00,40.19,40.24,40.14,40.14,10206.0,37.3372,37.3837,37.2908,37.2908,10206.0
2016-03-30 10:50:00,40.15,40.2,40.11,40.18,13896.0,37.3001,37.3465,37.2629,37.3279,13896.0
2016-03-30 11:00:00,40.18,40.23,40.12,40.12,9407.0,37.3279,37.3744,37.2722,37.2722,9407.0
2016-03-30 11:10:00,40.13,40.16,40.06,40.06,7195.0,37.2815,37.3094,37.2165,37.2165,7195.0
2016-03-30 11:20:00,40.05,40.11,40.04,40.1,7800.0,37.2072,37.2629,37.1979,37.2536,7800.0
2016-03-30 11:30:00,40.1,40.1,39.97,39.98,7949.0,37.2536,37.2536,37.1329,37.1421,7949.0
2016-03-30 11:40:00,39.97,40.04,39.93,40.04,8600.0,37.1329,37.1979,37.0957,37.1979,8600.0
2016-03-30 11:50:00,40.03,40.14,40.03,40.12,5751.0,37.1886,37.2908,37.1886,37.2722,5751.0
2016-03-30 12:00:00,40.12,40.19,40.12,40.19,10001.0,37.2722,37.3372,37.2722,37.3372,10001.0
2016-03-30 12:10:00,40.19,40.22,40.17,40.17,7200.0,37.3372,37.3651,37.3187,37.3187,7200.0
2016-03-30 12:20:00,40.12,40.13,40.01,40.05,9457.0,37.2722,37.2815,37.17,37.2072,9457.0
2016-03-30 12:30:00,40.03,40.08,39.96,39.97,6005.0,37.1886,37.235,37.1236,37.1329,6005.0
2016-03-30 12:40:00,39.96,39.96,39.89,39.94,8583.0,37.1236,37.1236,37.0585,37.105,8583.0
2016-03-30 12:50:00,39.98,39.98,39.94,39.95,4437.0,37.1421,37.1421,37.105,37.1143,4437.0
2016-03-30 13:00:00,39.95,40.02,39.94,39.97,8050.0,37.1143,37.1793,37.105,37.1329,8050.0
2016-03-30 13:10:00,39.97,40.0,39.96,39.96,5162.0,37.1329,37.1607,37.1236,37.1236,5162.0
2016-03-30 13:20:00,39.96,40.1,39.96,40.1,11980.0,37.1236,37.2536,37.1236,37.2536,11980.0
2016-03-30 13:30:00,40.09,40.13,40.04,40.12,9801.0,37.2443,37.2815,37.1979,37.2722,9801.0
2016-03-30 13:40:00,40.12,40.19,40.12,40.17,14912.0,37.2722,37.3372,37.2722,37.3187,14912.0
2016-03-30 13:50:00,40.17,40.2,40.15,40.15,8286.0,37.3187,37.3465,37.3001,37.3001,8286.0
2016-03-30 14:00:00,40.15,40.21,40.12,40.18,11693.0,37.3001,37.3558,37.2722,37.3279,11693.0
2016-03-30 14:10:00,40.17,40.18,40.12,40.15,8394.0,37.3187,37.3279,37.2722,37.3001,8394.0
2016-03-30 14:20:00,40.14,40.19,40.13,40.19,11253.0,37.2908,37.3372,37.2815,37.3372,11253.0
2016-03-30 14:30:00,40.2,40.24,40.14,40.15,20575.0,37.3465,37.3837,37.2908,37.3001,20575.0
2016-03-30 14:40:00,40.14,40.14,40.1,40.13,9185.0,37.2908,37.2908,37.2536,37.2815,9185.0
2016-03-30 14:50:00,40.12,40.17,40.11,40.12,9744.0,37.2722,37.3187,37.2629,37.2722,9744.0
2016-03-30 15:00:00,40.12,40.21,40.11,40.21,36502.0,37.2722,37.3558,37.2629,37.3558,36502.0
2016-03-30 15:10:00,40.21,40.28,40.2,40.23,27687.0,37.3558,37.4209,37.3465,37.3744,27687.0
2016-03-30 15:20:00,40.23,40.26,40.22,40.23,11325.0,37.3744,37.4023,37.3651,37.3744,11325.0
2016-03-30 15:30:00,40.24,40.24,40.16,40.18,24696.0,37.3837,37.3837,37.3094,37.3279,24696.0
2016-03-30 15:40:00,40.18,40.18,40.12,40.13,41864.0,37.3279,37.3279,37.2722,37.2815,41864.0
2016-03-30 15:50:00,40.13,40.17,40.12,40.13,62252.0,37.2815,37.3187,37.2722,37.2815,62252.0
2016-03-31 09:30:00,40.01,40.06,39.84,40.02,44748.0,37.17,37.2165,37.0121,37.1793,44748.0
2016-03-31 09:40:00,40.0,40.03,39.93,39.96,34333.0,37.1607,37.1886,37.0957,37.1236,34333.0
2016-03-31 09:50:00,39.99,40.03,39.83,40.02,34737.0,37.1514,37.1886,37.0028,37.1793,34737.0
2016-03-31 10:00:00,40.01,40.1,39.88,39.95,165353.0,37.17,37.2536,37.0492,37.1143,165353.0
2016-03-31 10:10:00,39.96,40.0,39.88,39.89,31088.0,37.1236,37.1607,37.0492,37.0585,31088.0
2016-03-31 10:20:00,39.89,40.02,39.88,39.91,28128.0,37.0585,37.1793,37.0492,37.0771,28128.0
2016-03-31 10:30:00,39.89,39.91,39.86,39.87,38405.0,37.0585,37.0771,37.0307,37.04,38405.0
2016-03-31 10:40:00,39.87,39.92,39.86,39.89,26376.0,37.04,37.0864,37.0307,37.0585,26376.0
2016-03-31 10:50:00,39.89,39.96,39.89,39.94,15616.0,37.0585,37.1236,37.0585,37.105,15616.0
2016-03-31 11:00:00,39.95,40.0,39.93,39.93,13907.0,37.1143,37.1607,37.0957,37.0957,13907.0
2016-03-31 11:10:00,39.93,40.02,39.92,40.0,71334.0,37.0957,37.1793,37.0864,37.1607,71334.0
2016-03-31 11:20:00,40.0,40.01,39.92,39.94,19141.0,37.1607,37.17,37.0864,37.105,19141.0
2016-03-31 11:30:00,39.94,39.97,39.89,39.94,18625.0,37.105,37.1329,37.0585,37.105,18625.0
2016-03-31 11:40:00,39.94,39.95,39.9,39.91,25430.0,37.105,37.1143,37.0678,37.0771,25430.0
2016-03-31 11:50:00,39.91,40.01,39.89,40.01,57418.0,37.0771,37.17,37.0585,37.17,57418.0
2016-03-31 12:00:00,40.01,40.05,40.01,40.01,25240.0,37.17,37.2072,37.17,37.17,25240.0
2016-03-31 12:10:00,40.0,40.01,39.93,39.96,31062.0,37.1607,37.17,37.0957,37.1236,31062.0
2016-03-31 12:20:00,39.96,39.98,39.93,39.95,73929.0,37.1236,37.1421,37.0957,37.1143,73929.0
2016-03-31 12:30:00,39.95,39.97,39.92,39.96,20143.0,37.1143,37.1329,37.0864,37.1236,20143.0
2016-03-31 12:40:00,39.96,39.97,39.9,39.91,21749.0,37.1236,37.1329,37.0678,37.0771,21749.0
2016-03-31 12:50:00,39.9,39.91,39.88,39.88,22130.0,37.0678,37.0771,37.0492,37.0492,22130.0
2016-03-31 13:00:00,39.88,39.91,39.87,39.9,17946.0,37.0492,37.0771,37.04,37.0678,17946.0
2016-03-31 13:10:00,39.91,39.95,39.87,39.88,19582.0,37.0771,37.1143,37.04,37.0492,19582.0
2016-03-31 13:20:00,39.88,39.89,39.84,39.84,27961.0,37.0492,37.0585,37.0121,37.0121,27961.0
2016-03-31 13:30:00,39.85,39.85,39.79,39.82,42632.0,37.0214,37.0214,36.9656,36.9935,42632.0
2016-03-31 13:40:00,39.82,39.83,39.78,39.82,24845.0,36.9935,37.0028,36.9563,36.9935,24845.0
2016-03-31 13:50:00,39.82,39.86,39.81,39.84,23788.0,36.9935,37.0307,36.9842,37.0121,23788.0
2016-03-31 14:00:00,39.83,39.83,39.72,39.73,25305.0,37.0028,37.0028,36.9006,36.9099,25305.0
2016-03-31 14:10:00,39.74,39.77,39.73,39.76,22595.0,36.9192,36.9471,36.9099,36.9378,22595.0
2016-03-31 14:20:00,39.76,39.82,39.73,39.73,29604.0,36.9378,36.9935,36.9099,36.9099,29604.0
2016-03-31 14:30:00,39.73,39.77,39.7,39.7,18282.0,36.9099,36.9471,36.882,36.882,18282.0
2016-03-31 14:40:00,39.7,39.72,39.66,39.71,26389.0,36.882,36.9006,36.8449,36.8913,26389.0
2016-03-31 14:50:00,39.72,39.77,39.69,39.69,28587.0,36.9006,36.9471,36.8727,36.8727,28587.0
2016-03-31 15:00:00,39.69,39.76,39.69,39.72,26284.0,36.8727,36.9378,36.8727,36.9006,26284.0
2016-03-31 15:10:00,39.72,39.8,39.71,39.77,32098.0,36.9006,36.9749,36.8913,36.9471,32098.0
2016-03-31 15:20:00,39.78,39.96,39.77,39.92,128410.0,36.9563,37.1236,36.9471,37.0864,128410.0
2016-03-31 15:30:00,39.92,39.94,39.89,39.91,116477.0,37.0864,37.105,37.0585,37.0771,116477.0
2016-03-31 15:40:00,39.91,40.02,39.88,39.94,177496.0,37.0771,37.1793,37.0492,37.105,177496.0
2016-03-31 15:50:00,39.95,39.99,39.85,39.86,754033.0,37.1143,37.1514,37.0214,37.0307,754033.0
2016-04-01 09:30:00,39.56,39.75,39.5,39.7,30639.0,36.8568,37.0338,36.8009,36.9872,30639.0
2016-04-01 09:40:00,39.72,39.87,39.63,39.86,28171.0,37.0059,37.1456,36.922,37.1363,28171.0
2016-04-01 09:50:00,39.87,39.91,39.73,39.76,30770.0,37.1456,37.1829,37.0152,37.0431,30770.0
2016-04-01 10:00:00,39.76,40.08,39.71,40.07,96652.0,37.0431,37.3413,36.9966,37.332,96652.0
2016-04-01 10:10:00,40.05,40.15,40.03,40.03,19245.0,37.3133,37.4065,37.2947,37.2947,19245.0
2016-04-01 10:20:00,40.03,40.09,40.02,40.07,33779.0,37.2947,37.3506,37.2854,37.332,33779.0
2016-04-01 10:30:00,40.06,40.19,40.04,40.18,45806.0,37.3226,37.4438,37.304,37.4344,45806.0
2016-04-01 10:40:00,40.18,40.26,40.18,40.21,174435.0,37.4344,37.509,37.4344,37.4624,174435.0
2016-04-01 10:50:00,40.2,40.2,40.1,40.19,24443.0,37.4531,37.4531,37.3599,37.4438,24443.0
2016-04-01 11:00:00,40.19,40.21,40.15,40.17,25300.0,37.4438,37.4624,37.4065,37.4251,25300.0
2016-04-01 11:10:00,40.17,40.23,40.13,40.22,45875.0,37.4251,37.481,37.3879,37.4717,45875.0
2016-04-01 11:20:00,40.22,40.24,40.19,40.2,23161.0,37.4717,37.4903,37.4438,37.4531,23161.0
2016-04-01 11:30:00,40.2,40.29,40.19,40.26,26178.0,37.4531,37.5369,37.4438,37.509,26178.0
2016-04-01 11:40:00,40.25,40.28,40.2,40.22,36865.0,37.4997,37.5276,37.4531,37.4717,36865.0
2016-04-01 11:50:00,40.2,40.25,40.16,40.18,19750.0,37.4531,37.4997,37.4158,37.4344,19750.0
2016-04-01 12:00:00,40.17,40.21,40.14,40.14,44273.0,37.4251,37.4624,37.3972,37.3972,44273.0
2016-04-01 12:10:00,40.14,40.21,40.12,40.21,10453.0,37.3972,37.4624,37.3785,37.4624,10453.0
2016-04-01 12:20:00,40.21,40.21,40.15,40.2,11632.0,37.4624,37.4624,37.4065,37.4531,11632.0
2016-04-01 12:30:00,40.2,40.2,40.08,40.08,11688.0,37.4531,37.4531,37.3413,37.3413,11688.0
2016-04-01 12:40:00,40.09,40.16,40.09,40.15,8917.0,37.3506,37.4158,37.3506,37.4065,8917.0
2016-04-01 12:50:00,40.15,40.16,40.1,40.13,74168.0,37.4065,37.4158,37.3599,37.3879,74168.0
2016-04-01 13:00:00,40.13,40.18,40.11,40.12,21429.0,37.3879,37.4344,37.3692,37.3785,21429.0
2016-04-01 13:10:00,40.12,40.12,40.09,40.1,21808.0,37.3785,37.3785,37.3506,37.3599,21808.0
2016-04-01 13:20:00,40.11,40.15,40.11,40.14,17950.0,37.3692,37.4065,37.3692,37.3972,17950.0
2016-04-01 13:30:00,40.13,40.14,40.1,40.12,29359.0,37.3879,37.3972,37.3599,37.3785,29359.0
2016-04-01 13:40:00,40.13,40.19,40.1,40.14,164484.0,37.3879,37.4438,37.3599,37.3972,164484.0
2016-04-01 13:50:00,40.15,40.17,40.12,40.12,27139.0,37.4065,37.4251,37.3785,37.3785,27139.0
2016-04-01 14:00:00,40.12,40.14,40.09,40.14,22073.0,37.3785,37.3972,37.3506,37.3972,22073.0
2016-04-01 14:10:00,40.14,40.15,40.12,40.12,24182.0,37.3972,37.4065,37.3785,37.3785,24182.0
2016-04-01 14:20:00,40.12,40.13,40.06,40.08,20405.0,37.3785,37.3879,37.3226,37.3413,20405.0
2016-04-01 14:30:00,40.09,40.17,40.08,40.15,18204.0,37.3506,37.4251,37.3413,37.4065,18204.0
2016-04-01 14:40:00,40.15,40.18,40.12,40.14,48613.0,37.4065,37.4344,37.3785,37.3972,48613.0
2016-04-01 14:50:00,40.13,40.14,40.09,40.14,30161.0,37.3879,37.3972,37.3506,37.3972,30161.0
2016-04-01 15:00:00,40.12,40.17,40.11,40.16,220941.0,37.3785,37.4251,37.3692,37.4158,220941.0
2016-04-01 15:10:00,40.17,40.2,40.14,40.16,30760.0,37.4251,37.4531,37.3972,37.4158,30760.0
2016-04-01 15:20:00,40.16,40.22,40.16,40.2,33503.0,37.4158,37.4717,37.4158,37.4531,33503.0
2016-04-01 15:30:00,40.19,40.23,40.14,40.23,390341.0,37.4438,37.481,37.3972,37.481,390341.0
2016-04-01 15:40:00,40.23,40.32,40.22,40.23,123095.0,37.481,37.5649,37.4717,37.481,123095.0
2016-04-01 15:50:00,40.24,40.38,40.24,40.31,431474.0,37.4903,37.6208,37.4903,37.5556,431474.0
2016-04-04 09:30:00,40.32,40.39,40.18,40.29,96167.0,37.5649,37.6301,37.4344,37.5369,96167.0
2016-04-04 09:40:00,40.28,40.45,40.19,40.32,73955.0,37.5276,37.686,37.4438,37.5649,73955.0
2016-04-04 09:50:00,40.29,40.5,40.24,40.5,146673.0,37.5369,37.7326,37.4903,37.7326,146673.0
2016-04-04 10:00:00,40.5,40.52,40.41,40.43,51857.0,37.7326,37.7512,37.6487,37.6674,51857.0
2016-04-04 10:10:00,40.45,40.51,40.4,40.41,68800.0,37.686,37.7419,37.6394,37.6487,68800.0
2016-04-04 10:20:00,40.4,40.43,40.35,40.37,49995.0,37.6394,37.6674,37.5928,37.6115,49995.0
2016-04-04 10:30:00,40.38,40.41,40.3,40.32,47335.0,37.6208,37.6487,37.5462,37.5649,47335.0
2016-04-04 10:40:00,40.33,40.36,40.25,40.3,72337.0,37.5742,37.6021,37.4997,37.5462,72337.0
2016-04-04 10:50:00,40.31,40.34,40.25,40.3,45763.0,37.5556,37.5835,37.4997,37.5462,45763.0
2016-04-04 11:00:00,40.3,40.31,40.23,40.27,18959.0,37.5462,37.5556,37.481,37.5183,18959.0
2016-04-04 11:10:00,40.28,40.33,40.27,40.31,45730.0,37.5276,37.5742,37.5183,37.5556,45730.0
2016-04-04 11:20:00,40.32,40.32,40.27,40.3,45860.0,37.5649,37.5649,37.5183,37.5462,45860.0
2016-04-04 11:30:00,40.3,40.34,40.28,40.32,207450.0,37.5462,37.5835,37.5276,37.5649,207450.0
2016-04-04 11:40:00,40.31,40.32,40.26,40.27,30169.0,37.5556,37.5649,37.509,37.5183,30169.0
2016-04-04 11:50:00,40.27,40.33,40.26,40.33,16428.0,37.5183,37.5742,37.509,37.5742,16428.0
2016-04-04 12:00:00,40.32,40.41,40.27,40.34,33341.0,37.5649,37.6487,37.5183,37.5835,33341.0
2016-04-04 12:10:00,40.33,40.45,40.32,40.39,229586.0,37.5742,37.686,37.5649,37.6301,229586.0
2016-04-04 12:20:00,40.39,40.5,40.34,40.45,338924.0,37.6301,37.7326,37.5835,37.686,338924.0
2016-04-04 12:30:00,40.44,40.47,40.39,40.41,99787.0,37.6767,37.7046,37.6301,37.6487,99787.0
2016-04-04 12:40:00,40.4,40.41,40.3,40.36,71398.0,37.6394,37.6487,37.5462,37.6021,71398.0
2016-04-04 12:50:00,40.36,40.37,40.29,40.33,91864.0,37.6021,37.6115,37.5369,37.5742,91864.0
2016-04-04 13:00:00,40.31,40.32,40.25,40.27,30871.0,37.5556,37.5649,37.4997,37.5183,30871.0
2016-04-04 13:10:00,40.27,40.28,40.19,40.21,26776.0,37.5183,37.5276,37.4438,37.4624,26776.0
2016-04-04 13:20:00,40.21,40.22,40.13,40.16,27161.0,37.4624,37.4717,37.3879,37.4158,27161.0
2016-04-04 13:30:00,40.15,40.16,40.06,40.07,33147.0,37.4065,37.4158,37.3226,37.332,33147.0
2016-04-04 13:40:00,40.06,40.06,39.98,40.0,64397.0,37.3226,37.3226,37.2481,37.2667,64397.0
2016-04-04 13:50:00,40.0,40.0,39.91,39.96,29035.0,37.2667,37.2667,37.1829,37.2295,29035.0
2016-04-04 14:00:00,39.96,39.97,39.91,39.93,55215.0,37.2295,37.2388,37.1829,37.2015,55215.0
2016-04-04 14:10:00,39.93,39.93,39.83,39.86,38303.0,37.2015,37.2015,37.1084,37.1363,38303.0
2016-04-04 14:20:00,39.86,39.92,39.8,39.9,74360.0,37.1363,37.1922,37.0804,37.1736,74360.0
2016-04-04 14:30:00,39.89,39.97,39.88,39.96,16141.0,37.1643,37.2388,37.1549,37.2295,16141.0
2016-04-04 14:40:00,39.97,40.0,39.94,39.98,18333.0,37.2388,37.2667,37.2108,37.2481,18333.0
2016-04-04 14:50:00,39.99,39.99,39.94,39.95,10270.0,37.2574,37.2574,37.2108,37.2202,10270.0
2016-04-04 15:00:00,39.94,40.03,39.94,39.97,20094.0,37.2108,37.2947,37.2108,37.2388,20094.0
2016-04-04 15:10:00,39.97,40.01,39.94,39.95,15171.0,37.2388,37.2761,37.2108,37.2202,15171.0
2016-04-04 15:20:00,39.94,39.95,39.89,39.9,22520.0,37.2108,37.2202,37.1643,37.1736,22520.0
2016-04-04 15:30:00,39.9,39.94,39.89,39.91,46774.0,37.1736,37.2108,37.1643,37.1829,46774.0
2016-04-04 15:40:00,39.9,39.97,39.9,39.95,71848.0,37.1736,37.2388,37.1736,37.2202,71848.0
2016-04-04 15:50:00,39.95,40.01,39.94,40.01,150778.0,37.2202,37.2761,37.2108,37.2761,150778.0
2016-04-05 09:30:00,39.73,39.89,39.55,39.87,94649.0,37.0152,37.1643,36.8475,37.1456,94649.0
2016-04-05 09:40:00,39.87,39.87,39.52,39.6,34367.0,37.1456,37.1456,36.8195,36.8941,34367.0
2016-04-05 09:50:00,39.62,39.75,39.6,39.73,19700.0,36.9127,37.0338,36.8941,37.0152,19700.0
2016-04-05 10:00:00,39.74,39.86,39.7,39.76,37924.0,37.0245,37.1363,36.9872,37.0431,37924.0
2016-04-05 10:10:00,39.78,39.81,39.64,39.71,25168.0,37.0618,37.0897,36.9313,36.9966,25168.0
2016-04-05 10:20:00,39.7,39.71,39.59,39.67,15354.0,36.9872,36.9966,36.8848,36.9593,15354.0
2016-04-05 10:30:00,39.68,39.68,39.56,39.58,25995.0,36.9686,36.9686,36.8568,36.8754,25995.0
2016-04-05 10:40:00,39.59,39.59,39.5,39.54,16667.0,36.8848,36.8848,36.8009,36.8382,16667.0
2016-04-05 10:50:00,39.53,39.54,39.48,39.5,14480.0,36.8289,36.8382,36.7823,36.8009,14480.0
2016-04-05 11:00:00,39.5,39.53,39.45,39.51,26686.0,36.8009,36.8289,36.7543,36.8102,26686.0
2016-04-05 11:10:00,39.52,39.55,39.49,39.52,15510.0,36.8195,36.8475,36.7916,36.8195,15510.0
2016-04-05 11:20:00,39.53,39.59,39.51,39.51,20446.0,36.8289,36.8848,36.8102,36.8102,20446.0
2016-04-05 11:30:00,39.52,39.56,39.45,39.54,47514.0,36.8195,36.8568,36.7543,36.8382,47514.0
2016-04-05 11:40:00,39.54,39.55,39.48,39.51,26762.0,36.8382,36.8475,36.7823,36.8102,26762.0
2016-04-05 11:50:00,39.51,39.57,39.5,39.57,22207.0,36.8102,36.8661,36.8009,36.8661,22207.0
2016-04-05 12:00:00,39.55,39.61,39.54,39.6,17127.0,36.8475,36.9034,36.8382,36.8941,17127.0
2016-04-05 12:10:00,39.59,39.59,39.46,39.47,24274.0,36.8848,36.8848,36.7636,36.773,24274.0
2016-04-05 12:20:00,39.47,39.5,39.46,39.5,18666.0,36.773,36.8009,36.7636,36.8009,18666.0
2016-04-05 12:30:00,39.49,39.55,39.49,39.52,16096.0,36.7916,36.8475,36.7916,36.8195,16096.0
2016-04-05 12:40:00,39.53,39.54,39.45,39.45,16742.0,36.8289,36.8382,36.7543,36.7543,16742.0
2016-04-05 12:50:00,39.45,39.48,39.42,39.46,14509.0,36.7543,36.7823,36.7264,36.7636,14509.0
2016-04-05 13:00:00,39.46,39.46,39.32,39.32,26362.0,36.7636,36.7636,36.6332,36.6332,26362.0
2016-04-05 13:10:00,39.32,39.34,39.28,39.28,20172.0,36.6332,36.6518,36.5959,36.5959,20172.0
2016-04-05 13:20:00,39.29,39.38,39.29,39.38,12579.0,36.6053,36.6891,36.6053,36.6891,12579.0
2016-04-05 13:30:00,39.37,39.39,39.29,39.3,39663.0,36.6798,36.6984,36.6053,36.6146,39663.0
2016-04-05 13:40:00,39.31,39.32,39.23,39.25,24711.0,36.6239,36.6332,36.5494,36.568,24711.0
2016-04-05 13:50:00,39.25,39.33,39.25,39.27,27540.0,36.568,36.6425,36.568,36.5866,27540.0
2016-04-05 14:00:00,39.28,39.29,39.22,39.25,42386.0,36.5959,36.6053,36.54,36.568,42386.0
2016-04-05 14:10:00,39.24,39.26,39.19,39.22,40774.0,36.5587,36.5773,36.5121,36.54,40774.0
2016-04-05 14:20:00,39.21,39.29,39.21,39.29,32794.0,36.5307,36.6053,36.5307,36.6053,32794.0
2016-04-05 14:30:00,39.29,39.33,39.26,39.31,30036.0,36.6053,36.6425,36.5773,36.6239,30036.0
2016-04-05 14:40:00,39.32,39.37,39.3,39.34,22305.0,36.6332,36.6798,36.6146,36.6518,22305.0
2016-04-05 14:50:00,39.34,39.39,39.31,39.34,27344.0,36.6518,36.6984,36.6239,36.6518,27344.0
2016-04-05 15:00:00,39.33,39.34,39.25,39.25,28167.0,36.6425,36.6518,36.568,36.568,28167.0
2016-04-05 15:10:00,39.25,39.29,39.24,39.29,28211.0,36.568,36.6053,36.5587,36.6053,28211.0
2016-04-05 15:20:00,39.28,39.3,39.22,39.25,37046.0,36.5959,36.6146,36.54,36.568,37046.0
2016-04-05 15:30:00,39.26,39.31,39.25,39.27,48863.0,36.5773,36.6239,36.568,36.5866,48863.0
2016-04-05 15:40:00,39.28,39.29,39.24,39.29,63099.0,36.5959,36.6053,36.5587,36.6053,63099.0
2016-04-05 15:50:00,39.29,39.32,39.22,39.27,234134.0,36.6053,36.6332,36.54,36.5866,234134.0
2016-04-06 09:30:00,39.29,39.39,39.17,39.22,51981.0,36.6053,36.6984,36.4935,36.54,51981.0
2016-04-06 09:40:00,39.21,39.37,39.2,39.31,17556.0,36.5307,36.6798,36.5214,36.6239,17556.0
2016-04-06 09:50:00,39.31,39.51,39.31,39.43,19235.0,36.6239,36.8102,36.6239,36.7357,19235.0
2016-04-06 10:00:00,39.45,39.64,39.41,39.57,18088.0,36.7543,36.9313,36.7171,36.8661,18088.0
2016-04-06 10:10:00,39.56,39.64,39.5,39.62,26328.0,36.8568,36.9313,36.8009,36.9127,26328.0
2016-04-06 10:20:00,39.61,39.61,39.54,39.58,16811.0,36.9034,36.9034,36.8382,36.8754,16811.0
2016-04-06 10:30:00,39.58,39.63,39.5,39.59,30765.0,36.8754,36.922,36.8009,36.8848,30765.0
2016-04-06 10:40:00,39.59,39.71,39.59,39.71,15382.0,36.8848,36.9966,36.8848,36.9966,15382.0
2016-04-06 10:50:00,39.71,39.83,39.7,39.83,25180.0,36.9966,37.1084,36.9872,37.1084,25180.0
2016-04-06 11:00:00,39.86,39.95,39.83,39.92,23441.0,37.1363,37.2202,37.1084,37.1922,23441.0
2016-04-06 11:10:00,39.93,40.0,39.91,39.93,26055.0,37.2015,37.2667,37.1829,37.2015,26055.0
2016-04-06 11:20:00,39.94,39.99,39.94,39.98,28280.0,37.2108,37.2574,37.2108,37.2481,28280.0
2016-04-06 11:30:00,39.99,40.05,39.99,40.01,24893.0,37.2574,37.3133,37.2574,37.2761,24893.0
2016-04-06 11:40:00,40.0,40.09,40.0,40.08,25355.0,37.2667,37.3506,37.2667,37.3413,25355.0
2016-04-06 11:50:00,40.08,40.09,40.05,40.06,27224.0,37.3413,37.3506,37.3133,37.3226,27224.0
2016-04-06 12:00:00,40.05,40.06,39.96,39.96,9218.0,37.3133,37.3226,37.2295,37.2295,9218.0
2016-04-06 12:10:00,39.95,39.95,39.86,39.88,16309.0,37.2202,37.2202,37.1363,37.1549,16309.0
2016-04-06 12:20:00,39.88,39.91,39.88,39.9,16111.0,37.1549,37.1829,37.1549,37.1736,16111.0
2016-04-06 12:30:00,39.9,39.98,39.9,39.96,13398.0,37.1736,37.2481,37.1736,37.2295,13398.0
2016-04-06 12:40:00,39.96,40.02,39.95,40.02,10994.0,37.2295,37.2854,37.2202,37.2854,10994.0
2016-04-06 12:50:00,40.02,40.04,39.98,39.98,18299.0,37.2854,37.304,37.2481,37.2481,18299.0
2016-04-06 13:00:00,39.99,40.02,39.97,40.01,17184.0,37.2574,37.2854,37.2388,37.2761,17184.0
2016-04-06 13:10:00,40.02,40.07,40.02,40.07,7791.0,37.2854,37.332,37.2854,37.332,7791.0
2016-04-06 13:20:00,40.07,40.1,40.06,40.08,16981.0,37.332,37.3599,37.3226,37.3413,16981.0
2016-04-06 13:30:00,40.07,40.1,40.06,40.1,23169.0,37.332,37.3599,37.3226,37.3599,23169.0
2016-04-06 13:40:00,40.09,40.15,40.09,40.12,21684.0,37.3506,37.4065,37.3506,37.3785,21684.0
2016-04-06 13:50:00,40.12,40.13,40.09,40.09,17314.0,37.3785,37.3879,37.3506,37.3506,17314.0
2016-04-06 14:00:00,40.08,40.09,40.0,40.05,42558.0,37.3413,37.3506,37.2667,37.3133,42558.0
2016-04-06 14:10:00,40.05,40.05,39.97,40.02,17106.0,37.3133,37.3133,37.2388,37.2854,17106.0
2016-04-06 14:20:00,40.01,40.04,39.98,40.03,24838.0,37.2761,37.304,37.2481,37.2947,24838.0
2016-04-06 14:30:00,40.02,40.08,39.96,39.97,35615.0,37.2854,37.3413,37.2295,37.2388,35615.0
2016-04-06 14:40:00,39.97,40.02,39.97,40.02,17429.0,37.2388,37.2854,37.2388,37.2854,17429.0
2016-04-06 14:50:00,40.02,40.14,40.01,40.14,23326.0,37.2854,37.3972,37.2761,37.3972,23326.0
2016-04-06 15:00:00,40.13,40.24,40.11,40.22,31689.0,37.3879,37.4903,37.3692,37.4717,31689.0
2016-04-06 15:10:00,40.23,40.24,40.15,40.23,29487.0,37.481,37.4903,37.4065,37.481,29487.0
2016-04-06 15:20:00,40.23,40.24,40.17,40.17,25509.0,37.481,37.4903,37.4251,37.4251,25509.0
2016-04-06 15:30:00,40.18,40.23,40.16,40.17,187572.0,37.4344,37.481,37.4158,37.4251,187572.0
2016-04-06 15:40:00,40.16,40.2,40.14,40.19,75477.0,37.4158,37.4531,37.3972,37.4438,75477.0
2016-04-06 15:50:00,40.19,40.25,40.18,40.24,135669.0,37.4438,37.4997,37.4344,37.4903,135669.0
2016-04-07 09:30:00,39.89,40.05,39.7,40.0,41899.0,37.1643,37.3133,36.9872,37.2667,41899.0
2016-04-07 09:40:00,39.99,40.1,39.91,39.91,52669.0,37.2574,37.3599,37.1829,37.1829,52669.0
2016-04-07 09:50:00,39.91,40.0,39.84,39.94,33564.0,37.1829,37.2667,37.1177,37.2108,33564.0
2016-04-07 10:00:00,39.94,39.95,39.8,39.8,15424.0,37.2108,37.2202,37.0804,37.0804,15424.0
2016-04-07 10:10:00,39.78,39.78,39.64,39.64,14799.0,37.0618,37.0618,36.9313,36.9313,14799.0
2016-04-07 10:20:00,39.63,39.73,39.6,39.61,17539.0,36.922,37.0152,36.8941,36.9034,17539.0
2016-04-07 10:30:00,39.62,39.64,39.56,39.59,15674.0,36.9127,36.9313,36.8568,36.8848,15674.0
2016-04-07 10:40:00,39.58,39.63,39.53,39.57,21598.0,36.8754,36.922,36.8289,36.8661,21598.0
2016-04-07 10:50:00,39.57,39.65,39.55,39.59,15200.0,36.8661,36.9407,36.8475,36.8848,15200.0
2016-04-07 11:00:00,39.6,39.61,39.5,39.52,16342.0,36.8941,36.9034,36.8009,36.8195,16342.0
2016-04-07 11:10:00,39.51,39.62,39.51,39.61,11453.0,36.8102,36.9127,36.8102,36.9034,11453.0
2016-04-07 11:20:00,39.6,39.6,39.52,39.58,12943.0,36.8941,36.8941,36.8195,36.8754,12943.0
2016-04-07 11:30:00,39.58,39.64,39.54,39.62,11950.0,36.8754,36.9313,36.8382,36.9127,11950.0
2016-04-07 11:40:00,39.61,39.74,39.57,39.73,29954.0,36.9034,37.0245,36.8661,37.0152,29954.0
2016-04-07 11:50:00,39.73,39.73,39.68,39.7,13032.0,37.0152,37.0152,36.9686,36.9872,13032.0
2016-04-07 12:00:00,39.71,39.71,39.64,39.68,13409.0,36.9966,36.9966,36.9313,36.9686,13409.0
2016-04-07 12:10:00,39.67,39.67,39.54,39.57,14918.0,36.9593,36.9593,36.8382,36.8661,14918.0
2016-04-07 12:20:00,39.57,39.65,39.55,39.64,10047.0,36.8661,36.9407,36.8475,36.9313,10047.0
2016-04-07 12:30:00,39.63,39.63,39.51,39.58,8515.0,36.922,36.922,36.8102,36.8754,8515.0
2016-04-07 12:40:00,39.59,39.59,39.5,39.58,11136.0,36.8848,36.8848,36.8009,36.8754,11136.0
2016-04-07 12:50:00,39.58,39.64,39.54,39.63,12280.0,36.8754,36.9313,36.8382,36.922,12280.0
2016-04-07 13:00:00,39.61,39.66,39.6,39.65,16205.0,36.9034,36.95,36.8941,36.9407,16205.0
2016-04-07 13:10:00,39.65,39.69,39.62,39.62,10359.0,36.9407,36.9779,36.9127,36.9127,10359.0
2016-04-07 13:20:00,39.62,39.65,39.59,39.6,15427.0,36.9127,36.9407,36.8848,36.8941,15427.0
2016-04-07 13:30:00,39.6,39.65,39.56,39.62,18411.0,36.8941,36.9407,36.8568,36.9127,18411.0
2016-04-07 13:40:00,39.62,39.64,39.52,39.52,11566.0,36.9127,36.9313,36.8195,36.8195,11566.0
2016-04-07 13:50:00,39.52,39.54,39.43,39.51,18258.0,36.8195,36.8382,36.7357,36.8102,18258.0
2016-04-07 14:00:00,39.5,39.51,39.33,39.33,34240.0,36.8009,36.8102,36.6425,36.6425,34240.0
2016-04-07 14:10:00,39.33,39.38,39.28,39.28,34994.0,36.6425,36.6891,36.5959,36.5959,34994.0
2016-04-07 14:20:00,39.27,39.34,39.25,39.34,28080.0,36.5866,36.6518,36.568,36.6518,28080.0
2016-04-07 14:30:00,39.34,39.4,39.32,39.38,19037.0,36.6518,36.7077,36.6332,36.6891,19037.0
2016-04-07 14:40:00,39.38,39.38,39.31,39.34,34290.0,36.6891,36.6891,36.6239,36.6518,34290.0
2016-04-07 14:50:00,39.34,39.38,39.32,39.33,23175.0,36.6518,36.6891,36.6332,36.6425,23175.0
2016-04-07 15:00:00,39.32,39.44,39.31,39.44,24707.0,36.6332,36.745,36.6239,36.745,24707.0
2016-04-07 15:10:00,39.44,39.5,39.41,39.42,24090.0,36.745,36.8009,36.7171,36.7264,24090.0
2016-04-07 15:20:00,39.42,39.45,39.4,39.43,24632.0,36.7264,36.7543,36.7077,36.7357,24632.0
2016-04-07 15:30:00,39.43,39.49,39.41,39.44,51063.0,36.7357,36.7916,36.7171,36.745,51063.0
2016-04-07 15:40:00,39.44,39.51,39.42,39.51,63239.0,36.745,36.8102,36.7264,36.8102,63239.0
2016-04-07 15:50:00,39.5,39.5,39.43,39.47,179728.0,36.8009,36.8009,36.7357,36.773,179728.0
2016-04-08 09:30:00,39.69,39.79,39.58,39.65,26252.0,36.9779,37.0711,36.8754,36.9407,26252.0
2016-04-08 09:40:00,39.66,39.76,39.64,39.69,13023.0,36.95,37.0431,36.9313,36.9779,13023.0
2016-04-08 09:50:00,39.72,39.83,39.69,39.81,9294.0,37.0059,37.1084,36.9779,37.0897,9294.0
2016-04-08 10:00:00,39.82,39.88,39.78,39.83,30189.0,37.099,37.1549,37.0618,37.1084,30189.0
2016-04-08 10:10:00,39.81,39.97,39.77,39.88,27410.0,37.0897,37.2388,37.0525,37.1549,27410.0
2016-04-08 10:20:00,39.88,39.94,39.84,39.88,23929.0,37.1549,37.2108,37.1177,37.1549,23929.0
2016-04-08 10:30:00,39.88,39.9,39.8,39.81,17705.0,37.1549,37.1736,37.0804,37.0897,17705.0
2016-04-08 10:40:00,39.81,39.85,39.79,39.8,20367.0,37.0897,37.127,37.0711,37.0804,20367.0
2016-04-08 10:50:00,39.81,39.82,39.68,39.72,14976.0,37.0897,37.099,36.9686,37.0059,14976.0
2016-04-08 11:00:00,39.71,39.85,39.7,39.84,49932.0,36.9966,37.127,36.9872,37.1177,49932.0
2016-04-08 11:10:00,39.83,39.83,39.59,39.64,38642.0,37.1084,37.1084,36.8848,36.9313,38642.0
2016-04-08 11:20:00,39.64,39.7,39.63,39.65,48392.0,36.9313,36.9872,36.922,36.9407,48392.0
2016-04-08 11:30:00,39.65,39.66,39.47,39.48,42848.0,36.9407,36.95,36.773,36.7823,42848.0
2016-04-08 11:40:00,39.48,39.54,39.46,39.47,16235.0,36.7823,36.8382,36.7636,36.773,16235.0
2016-04-08 11:50:00,39.47,39.6,39.44,39.59,22420.0,36.773,36.8941,36.745,36.8848,22420.0
2016-04-08 12:00:00,39.58,39.59,39.47,39.54,25939.0,36.8754,36.8848,36.773,36.8382,25939.0
2016-04-08 12:10:00,39.55,39.58,39.48,39.49,13200.0,36.8475,36.8754,36.7823,36.7916,13200.0
2016-04-08 12:20:00,39.49,39.56,39.49,39.52,15842.0,36.7916,36.8568,36.7916,36.8195,15842.0
2016-04-08 12:30:00,39.52,39.62,39.51,39.61,16146.0,36.8195,36.9127,36.8102,36.9034,16146.0
2016-04-08 12:40:00,39.59,39.63,39.58,39.62,8055.0,36.8848,36.922,36.8754,36.9127,8055.0
2016-04-08 12:50:00,39.63,39.64,39.57,39.59,7063.0,36.922,36.9313,36.8661,36.8848,7063.0
2016-04-08 13:00:00,39.57,39.62,39.55,39.61,15400.0,36.8661,36.9127,36.8475,36.9034,15400.0
2016-04-08 13:10:00,39.61,39.62,39.55,39.55,6376.0,36.9034,36.9127,36.8475,36.8475,6376.0
2016-04-08 13:20:00,39.56,39.6,39.55,39.57,8100.0,36.8568,36.8941,36.8475,36.8661,8100.0
2016-04-08 13:30:00,39.56,39.59,39.53,39.57,16584.0,36.8568,36.8848,36.8289,36.8661,16584.0
2016-04-08 13:40:00,39.56,39.58,39.53,39.53,12221.0,36.8568,36.8754,36.8289,36.8289,12221.0
2016-04-08 13:50:00,39.53,39.61,39.52,39.61,12458.0,36.8289,36.9034,36.8195,36.9034,12458.0
2016-04-08 14:00:00,39.6,39.6,39.54,39.59,18433.0,36.8941,36.8941,36.8382,36.8848,18433.0
2016-04-08 14:10:00,39.6,39.68,39.59,39.67,18735.0,36.8941,36.9686,36.8848,36.9593,18735.0
2016-04-08 14:20:00,39.66,39.67,39.61,39.62,14491.0,36.95,36.9593,36.9034,36.9127,14491.0
2016-04-08 14:30:00,39.62,39.63,39.55,39.58,15092.0,36.9127,36.922,36.8475,36.8754,15092.0
2016-04-08 14:40:00,39.58,39.6,39.54,39.56,12913.0,36.8754,36.8941,36.8382,36.8568,12913.0
2016-04-08 14:50:00,39.55,39.55,39.49,39.53,16282.0,36.8475,36.8475,36.7916,36.8289,16282.0
2016-04-08 15:00:00,39.53,39.58,39.46,39.47,19131.0,36.8289,36.8754,36.7636,36.773,19131.0
2016-04-08 15:10:00,39.47,39.54,39.45,39.49,29093.0,36.773,36.8382,36.7543,36.7916,29093.0
2016-04-08 15:20:00,39.49,39.54,39.47,39.47,26122.0,36.7916,36.8382,36.773,36.773,26122.0
2016-04-08 15:30:00,39.47,39.47,39.4,39.45,45467.0,36.773,36.773,36.7077,36.7543,45467.0
2016-04-08 15:40:00,39.44,39.52,39.41,39.51,59735.0,36.745,36.8195,36.7171,36.8102,59735.0
2016-04-08 15:50:00,39.51,39.56,39.48,39.56,75493.0,36.8102,36.8568,36.7823,36.8568,75493.0
2016-04-11 09:30:00,39.86,39.98,39.75,39.95,94239.0,37.1363,37.2481,37.0338,37.2202,94239.0
2016-04-11 09:40:00,39.95,39.95,39.76,39.85,17297.0,37.2202,37.2202,37.0431,37.127,17297.0
2016-04-11 09:50:00,39.87,39.91,39.77,39.83,12595.0,37.1456,37.1829,37.0525,37.1084,12595.0
2016-04-11 10:00:00,39.84,40.0,39.84,39.95,27765.0,37.1177,37.2667,37.1177,37.2202,27765.0
2016-04-11 10:10:00,39.95,39.98,39.91,39.91,33748.0,37.2202,37.2481,37.1829,37.1829,33748.0
2016-04-11 10:20:00,39.9,39.91,39.84,39.84,16493.0,37.1736,37.1829,37.1177,37.1177,16493.0
2016-04-11 10:30:00,39.84,39.85,39.8,39.83,22863.0,37.1177,37.127,37.0804,37.1084,22863.0
2016-04-11 10:40:00,39.82,39.82,39.69,39.71,26474.0,37.099,37.099,36.9779,36.9966,26474.0
2016-04-11 10:50:00,39.71,39.75,39.58,39.58,21968.0,36.9966,37.0338,36.8754,36.8754,21968.0
2016-04-11 11:00:00,39.58,39.59,39.54,39.57,12222.0,36.8754,36.8848,36.8382,36.8661,12222.0
2016-04-11 11:10:00,39.57,39.61,39.54,39.56,25615.0,36.8661,36.9034,36.8382,36.8568,25615.0
2016-04-11 11:20:00,39.56,39.6,39.53,39.56,19404.0,36.8568,36.8941,36.8289,36.8568,19404.0
2016-04-11 11:30:00,39.57,39.57,39.46,39.48,13045.0,36.8661,36.8661,36.7636,36.7823,13045.0
2016-04-11 11:40:00,39.47,39.56,39.46,39.56,15442.0,36.773,36.8568,36.7636,36.8568,15442.0
2016-04-11 11:50:00,39.57,39.63,39.53,39.62,12732.0,36.8661,36.922,36.8289,36.9127,12732.0
2016-04-11 12:00:00,39.62,39.66,39.6,39.65,14381.0,36.9127,36.95,36.8941,36.9407,14381.0
2016-04-11 12:10:00,39.64,39.68,39.63,39.68,16251.0,36.9313,36.9686,36.922,36.9686,16251.0
2016-04-11 12:20:00,39.69,39.69,39.61,39.65,9740.0,36.9779,36.9779,36.9034,36.9407,9740.0
2016-04-11 12:30:00,39.65,39.67,39.6,39.61,7418.0,36.9407,36.9593,36.8941,36.9034,7418.0
2016-04-11 12:40:00,39.59,39.68,39.59,39.66,9854.0,36.8848,36.9686,36.8848,36.95,9854.0
2016-04-11 12:50:00,39.65,39.67,39.62,39.64,13074.0,36.9407,36.9593,36.9127,36.9313,13074.0
2016-04-11 13:00:00,39.63,39.64,39.61,39.64,9379.0,36.922,36.9313,36.9034,36.9313,9379.0
2016-04-11 13:10:00,39.64,39.69,39.64,39.64,4405.0,36.9313,36.9779,36.9313,36.9313,4405.0
2016-04-11 13:20:00,39.63,39.64,39.54,39.57,8969.0,36.922,36.9313,36.8382,36.8661,8969.0
2016-04-11 13:30:00,39.57,39.58,39.51,39.53,12025.0,36.8661,36.8754,36.8102,36.8289,12025.0
2016-04-11 13:40:00,39.51,39.53,39.49,39.53,16137.0,36.8102,36.8289,36.7916,36.8289,16137.0
2016-04-11 13:50:00,39.53,39.53,39.46,39.49,16110.0,36.8289,36.8289,36.7636,36.7916,16110.0
2016-04-11 14:00:00,39.5,39.55,39.44,39.44,24133.0,36.8009,36.8475,36.745,36.745,24133.0
2016-04-11 14:10:00,39.45,39.52,39.43,39.52,17540.0,36.7543,36.8195,36.7357,36.8195,17540.0
2016-04-11 14:20:00,39.52,39.54,39.49,39.5,12924.0,36.8195,36.8382,36.7916,36.8009,12924.0
2016-04-11 14:30:00,39.5,39.55,39.45,39.54,19471.0,36.8009,36.8475,36.7543,36.8382,19471.0
2016-04-11 14:40:00,39.53,39.56,39.49,39.54,11805.0,36.8289,36.8568,36.7916,36.8382,11805.0
2016-04-11 14:50:00,39.54,39.58,39.5,39.56,14603.0,36.8382,36.8754,36.8009,36.8568,14603.0
2016-04-11 15:00:00,39.56,39.57,39.46,39.47,13956.0,36.8568,36.8661,36.7636,36.773,13956.0
2016-04-11 15:10:00,39.46,39.5,39.45,39.47,13384.0,36.7636,36.8009,36.7543,36.773,13384.0
2016-04-11 15:20:00,39.47,39.47,39.4,39.41,20571.0,36.773,36.773,36.7077,36.7171,20571.0
2016-04-11 15:30:00,39.42,39.44,39.37,39.37,34021.0,36.7264,36.745,36.6798,36.6798,34021.0
2016-04-11 15:40:00,39.38,39.44,39.35,39.41,55578.0,36.6891,36.745,36.6612,36.7171,55578.0
2016-04-11 15:50:00,39.42,39.46,39.39,39.4,89190.0,36.7264,36.7636,36.6984,36.7077,89190.0
2016-04-12 09:30:00,39.47,39.59,39.34,39.59,14991.0,36.773,36.8848,36.6518,36.8848,14991.0
2016-04-12 09:40:00,39.57,39.59,39.46,39.46,7327.0,36.8661,36.8848,36.7636,36.7636,7327.0
2016-04-12 09:50:00,39.47,39.48,39.37,39.46,20956.0,36.773,36.7823,36.6798,36.7636,20956.0
2016-04-12 10:00:00,39.45,39.51,39.45,39.45,14632.0,36.7543,36.8102,36.7543,36.7543,14632.0
2016-04-12 10:10:00,39.45,39.52,39.41,39.51,44442.0,36.7543,36.8195,36.7171,36.8102,44442.0
2016-04-12 10:20:00,39.51,39.53,39.49,39.5,14982.0,36.8102,36.8289,36.7916,36.8009,14982.0
2016-04-12 10:30:00,39.5,39.67,39.5,39.55,12815.0,36.8009,36.9593,36.8009,36.8475,12815.0
2016-04-12 10:40:00,39.56,39.65,39.56,39.62,9729.0,36.8568,36.9407,36.8568,36.9127,9729.0
2016-04-12 10:50:00,39.63,39.75,39.63,39.74,10973.0,36.922,37.0338,36.922,37.0245,10973.0
2016-04-12 11:00:00,39.74,39.75,39.7,39.75,8793.0,37.0245,37.0338,36.9872,37.0338,8793.0
2016-04-12 11:10:00,39.75,39.75,39.69,39.75,10497.0,37.0338,37.0338,36.9779,37.0338,10497.0
2016-04-12 11:20:00,39.75,39.79,39.72,39.77,18835.0,37.0338,37.0711,37.0059,37.0525,18835.0
2016-04-12 11:30:00,39.78,39.79,39.69,39.69,11620.0,37.0618,37.0711,36.9779,36.9779,11620.0
2016-04-12 11:40:00,39.69,39.73,39.68,39.68,7666.0,36.9779,37.0152,36.9686,36.9686,7666.0
2016-04-12 11:50:00,39.66,39.67,39.6,39.6,6328.0,36.95,36.9593,36.8941,36.8941,6328.0
2016-04-12 12:00:00,39.61,39.63,39.57,39.59,12065.0,36.9034,36.922,36.8661,36.8848,12065.0
2016-04-12 12:10:00,39.6,39.65,39.58,39.62,7744.0,36.8941,36.9407,36.8754,36.9127,7744.0
2016-04-12 12:20:00,39.61,39.66,39.6,39.66,5833.0,36.9034,36.95,36.8941,36.95,5833.0
2016-04-12 12:30:00,39.67,39.72,39.66,39.69,7877.0,36.9593,37.0059,36.95,36.9779,7877.0
2016-04-12 12:40:00,39.69,39.7,39.64,39.64,4493.0,36.9779,36.9872,36.9313,36.9313,4493.0
2016-04-12 12:50:00,39.65,39.71,39.64,39.65,6469.0,36.9407,36.9966,36.9313,36.9407,6469.0
2016-04-12 13:00:00,39.65,39.66,39.62,39.65,6098.0,36.9407,36.95,36.9127,36.9407,6098.0
2016-04-12 13:10:00,39.66,39.68,39.59,39.61,15364.0,36.95,36.9686,36.8848,36.9034,15364.0
2016-04-12 13:20:00,39.62,39.66,39.6,39.65,8968.0,36.9127,36.95,36.8941,36.9407,8968.0
2016-04-12 13:30:00,39.66,39.7,39.63,39.63,10173.0,36.95,36.9872,36.922,36.922,10173.0
2016-04-12 13:40:00,39.64,39.69,39.63,39.65,8461.0,36.9313,36.9779,36.922,36.9407,8461.0
2016-04-12 13:50:00,39.64,39.67,39.59,39.66,19322.0,36.9313,36.9593,36.8848,36.95,19322.0
2016-04-12 14:00:00,39.66,39.67,39.61,39.63,20701.0,36.95,36.9593,36.9034,36.922,20701.0
2016-04-12 14:10:00,39.64,39.71,39.62,39.7,36389.0,36.9313,36.9966,36.9127,36.9872,36389.0
2016-04-12 14:20:00,39.7,39.72,39.69,39.7,29355.0,36.9872,37.0059,36.9779,36.9872,29355.0
2016-04-12 14:30:00,39.7,39.75,39.68,39.75,26554.0,36.9872,37.0338,36.9686,37.0338,26554.0
2016-04-12 14:40:00,39.75,39.77,39.73,39.75,20941.0,37.0338,37.0525,37.0152,37.0338,20941.0
2016-04-12 14:50:00,39.76,39.77,39.74,39.77,12427.0,37.0431,37.0525,37.0245,37.0525,12427.0
2016-04-12 15:00:00,39.77,39.83,39.76,39.78,16136.0,37.0525,37.1084,37.0431,37.0618,16136.0
2016-04-12 15:10:00,39.79,39.82,39.78,39.8,14792.0,37.0711,37.099,37.0618,37.0804,14792.0
2016-04-12 15:20:00,39.79,39.8,39.74,39.77,30665.0,37.0711,37.0804,37.0245,37.0525,30665.0
2016-04-12 15:30:00,39.76,39.8,39.74,39.76,79834.0,37.0431,37.0804,37.0245,37.0431,79834.0
2016-04-12 15:40:00,39.76,39.79,39.7,39.71,76256.0,37.0431,37.0711,36.9872,36.9966,76256.0
2016-04-12 15:50:00,39.7,39.79,39.69,39.76,88409.0,36.9872,37.0711,36.9779,37.0431,88409.0
2016-04-13 09:30:00,39.52,39.93,39.5,39.88,346356.0,36.8195,37.2015,36.8009,37.1549,346356.0
2016-04-13 09:40:00,39.88,40.1,39.77,40.08,60892.0,37.1549,37.3599,37.0525,37.3413,60892.0
2016-04-13 09:50:00,40.1,40.18,39.98,40.02,21512.0,37.3599,37.4344,37.2481,37.2854,21512.0
2016-04-13 10:00:00,40.02,40.19,40.0,40.15,23965.0,37.2854,37.4438,37.2667,37.4065,23965.0
2016-04-13 10:10:00,40.15,40.29,40.14,40.28,27914.0,37.4065,37.5369,37.3972,37.5276,27914.0
2016-04-13 10:20:00,40.28,40.34,40.25,40.29,39528.0,37.5276,37.5835,37.4997,37.5369,39528.0
2016-04-13 10:30:00,40.29,40.35,40.14,40.2,22617.0,37.5369,37.5928,37.3972,37.4531,22617.0
2016-04-13 10:40:00,40.19,40.28,40.17,40.26,26731.0,37.4438,37.5276,37.4251,37.509,26731.0
2016-04-13 10:50:00,40.27,40.39,40.24,40.28,65803.0,37.5183,37.6301,37.4903,37.5276,65803.0
2016-04-13 11:00:00,40.27,40.32,40.25,40.32,37307.0,37.5183,37.5649,37.4997,37.5649,37307.0
2016-04-13 11:10:00,40.31,40.39,40.31,40.37,30484.0,37.5556,37.6301,37.5556,37.6115,30484.0
2016-04-13 11:20:00,40.39,40.57,40.38,40.55,170342.0,37.6301,37.7978,37.6208,37.7792,170342.0
2016-04-13 11:30:00,40.56,40.72,40.53,40.7,112929.0,37.7885,37.9375,37.7605,37.9189,112929.0
2016-04-13 11:40:00,40.71,40.72,40.66,40.66,37297.0,37.9282,37.9375,37.8816,37.8816,37297.0
2016-04-13 11:50:00,40.66,40.76,40.64,40.74,39377.0,37.8816,37.9748,37.863,37.9562,39377.0
2016-04-13 12:00:00,40.73,40.74,40.59,40.61,22119.0,37.9469,37.9562,37.8164,37.8351,22119.0
2016-04-13 12:10:00,40.6,40.65,40.58,40.64,42869.0,37.8257,37.8723,37.8071,37.863,42869.0
2016-04-13 12:20:00,40.64,40.68,40.6,40.64,27736.0,37.863,37.9003,37.8257,37.863,27736.0
2016-04-13 12:30:00,40.63,40.63,40.58,40.62,49170.0,37.8537,37.8537,37.8071,37.8444,49170.0
2016-04-13 12:40:00,40.6,40.63,40.58,40.6,18641.0,37.8257,37.8537,37.8071,37.8257,18641.0
2016-04-13 12:50:00,40.59,40.62,40.59,40.61,10013.0,37.8164,37.8444,37.8164,37.8351,10013.0
2016-04-13 13:00:00,40.62,40.68,40.62,40.67,29134.0,37.8444,37.9003,37.8444,37.891,29134.0
2016-04-13 13:10:00,40.67,40.71,40.65,40.71,25050.0,37.891,37.9282,37.8723,37.9282,25050.0
2016-04-13 13:20:00,40.7,40.74,40.69,40.73,13573.0,37.9189,37.9562,37.9096,37.9469,13573.0
2016-04-13 13:30:00,40.73,40.74,40.66,40.73,53001.0,37.9469,37.9562,37.8816,37.9469,53001.0
2016-04-13 13:40:00,40.74,40.79,40.7,40.76,64288.0,37.9562,38.0028,37.9189,37.9748,64288.0
2016-04-13 13:50:00,40.75,40.8,40.74,40.8,19763.0,37.9655,38.0121,37.9562,38.0121,19763.0
2016-04-13 14:00:00,40.8,40.86,40.79,40.85,19508.0,38.0121,38.068,38.0028,38.0587,19508.0
2016-04-13 14:10:00,40.85,40.86,40.77,40.8,13925.0,38.0587,38.068,37.9841,38.0121,13925.0
2016-04-13 14:20:00,40.8,40.83,40.76,40.78,15472.0,38.0121,38.04,37.9748,37.9934,15472.0
2016-04-13 14:30:00,40.78,40.83,40.78,40.82,7231.0,37.9934,38.04,37.9934,38.0307,7231.0
2016-04-13 14:40:00,40.82,40.87,40.8,40.83,40010.0,38.0307,38.0773,38.0121,38.04,40010.0
2016-04-13 14:50:00,40.82,40.83,40.8,40.82,14186.0,38.0307,38.04,38.0121,38.0307,14186.0
2016-04-13 15:00:00,40.81,40.96,40.8,40.96,87716.0,38.0214,38.1611,38.0121,38.1611,87716.0
2016-04-13 15:10:00,40.96,41.0,40.89,40.9,65120.0,38.1611,38.1984,38.0959,38.1052,65120.0
2016-04-13 15:20:00,40.89,40.89,40.78,40.79,90466.0,38.0959,38.0959,37.9934,38.0028,90466.0
2016-04-13 15:30:00,40.79,40.84,40.72,40.74,84546.0,38.0028,38.0493,37.9375,37.9562,84546.0
2016-04-13 15:40:00,40.73,40.76,40.67,40.68,104224.0,37.9469,37.9748,37.891,37.9003,104224.0
2016-04-13 15:50:00,40.68,40.77,40.64,40.69,196427.0,37.9003,37.9841,37.863,37.9096,196427.0
2016-04-14 09:30:00,40.86,40.86,40.53,40.72,53844.0,38.068,38.068,37.7605,37.9375,53844.0
2016-04-14 09:40:00,40.73,40.87,40.73,40.86,24392.0,37.9469,38.0773,37.9469,38.068,24392.0
2016-04-14 09:50:00,40.87,40.87,40.69,40.8,33437.0,38.0773,38.0773,37.9096,38.0121,33437.0
2016-04-14 10:00:00,40.8,40.87,40.8,40.87,26477.0,38.0121,38.0773,38.0121,38.0773,26477.0
2016-04-14 10:10:00,40.88,40.97,40.85,40.96,14212.0,38.0866,38.1705,38.0587,38.1611,14212.0
2016-04-14 10:20:00,40.96,40.98,40.92,40.94,21285.0,38.1611,38.1798,38.1239,38.1425,21285.0
2016-04-14 10:30:00,40.94,40.99,40.91,40.91,45109.0,38.1425,38.1891,38.1146,38.1146,45109.0
2016-04-14 10:40:00,40.91,40.96,40.87,40.87,17542.0,38.1146,38.1611,38.0773,38.0773,17542.0
2016-04-14 10:50:00,40.87,40.96,40.84,40.92,13276.0,38.0773,38.1611,38.0493,38.1239,13276.0
2016-04-14 11:00:00,40.91,40.95,40.88,40.95,27880.0,38.1146,38.1518,38.0866,38.1518,27880.0
2016-04-14 11:10:00,40.94,41.03,40.94,41.02,91396.0,38.1425,38.2264,38.1425,38.217,91396.0
2016-04-14 11:20:00,41.01,41.04,40.97,41.04,24453.0,38.2077,38.2357,38.1705,38.2357,24453.0
2016-04-14 11:30:00,41.02,41.08,41.01,41.01,16601.0,38.217,38.2729,38.2077,38.2077,16601.0
2016-04-14 11:40:00,41.0,41.04,40.99,41.04,26085.0,38.1984,38.2357,38.1891,38.2357,26085.0
2016-04-14 11:50:00,41.03,41.03,40.99,41.0,32695.0,38.2264,38.2264,38.1891,38.1984,32695.0
2016-04-14 12:00:00,41.0,41.02,40.98,41.01,34430.0,38.1984,38.217,38.1798,38.2077,34430.0
2016-04-14 12:10:00,41.01,41.05,41.0,41.03,14296.0,38.2077,38.245,38.1984,38.2264,14296.0
2016-04-14 12:20:00,41.03,41.04,41.0,41.02,16450.0,38.2264,38.2357,38.1984,38.217,16450.0
2016-04-14 12:30:00,41.01,41.04,41.0,41.02,7688.0,38.2077,38.2357,38.1984,38.217,7688.0
2016-04-14 12:40:00,41.03,41.08,41.02,41.03,6709.0,38.2264,38.2729,38.217,38.2264,6709.0
2016-04-14 12:50:00,41.05,41.07,41.04,41.05,9555.0,38.245,38.2636,38.2357,38.245,9555.0
2016-04-14 13:00:00,41.05,41.06,41.02,41.06,11034.0,38.245,38.2543,38.217,38.2543,11034.0
2016-04-14 13:10:00,41.06,41.06,41.0,41.01,5770.0,38.2543,38.2543,38.1984,38.2077,5770.0
2016-04-14 13:20:00,41.0,41.03,40.99,41.01,22642.0,38.1984,38.2264,38.1891,38.2077,22642.0
2016-04-14 13:30:00,41.01,41.03,40.98,41.0,28159.0,38.2077,38.2264,38.1798,38.1984,28159.0
2016-04-14 13:40:00,41.0,41.02,40.99,41.01,24125.0,38.1984,38.217,38.1891,38.2077,24125.0
2016-04-14 13:50:00,41.0,41.02,40.98,41.0,48447.0,38.1984,38.217,38.1798,38.1984,48447.0
2016-04-14 14:00:00,41.0,41.01,40.85,40.87,46015.0,38.1984,38.2077,38.0587,38.0773,46015.0
2016-04-14 14:10:00,40.87,40.89,40.84,40.84,24946.0,38.0773,38.0959,38.0493,38.0493,24946.0
2016-04-14 14:20:00,40.84,40.88,40.84,40.84,27467.0,38.0493,38.0866,38.0493,38.0493,27467.0
2016-04-14 14:30:00,40.84,40.86,40.8,40.82,32277.0,38.0493,38.068,38.0121,38.0307,32277.0
2016-04-14 14:40:00,40.83,40.86,40.82,40.86,17777.0,38.04,38.068,38.0307,38.068,17777.0
2016-04-14 14:50:00,40.85,40.91,40.85,40.86,21900.0,38.0587,38.1146,38.0587,38.068,21900.0
2016-04-14 15:00:00,40.87,40.9,40.86,40.9,13467.0,38.0773,38.1052,38.068,38.1052,13467.0
2016-04-14 15:10:00,40.89,40.92,40.84,40.91,23223.0,38.0959,38.1239,38.0493,38.1146,23223.0
2016-04-14 15:20:00,40.91,40.93,40.83,40.85,17855.0,38.1146,38.1332,38.04,38.0587,17855.0
2016-04-14 15:30:00,40.85,40.9,40.84,40.86,23955.0,38.0587,38.1052,38.0493,38.068,23955.0
2016-04-14 15:40:00,40.86,40.87,40.8,40.8,39215.0,38.068,38.0773,38.0121,38.0121,39215.0
2016-04-14 15:50:00,40.81,40.85,40.76,40.78,133645.0,38.0214,38.0587,37.9748,37.9934,133645.0
2016-04-15 09:30:00,40.77,40.86,40.71,40.86,145078.0,37.9841,38.068,37.9282,38.068,145078.0
2016-04-15 09:40:00,40.84,40.9,40.65,40.66,29578.0,38.0493,38.1052,37.8723,37.8816,29578.0
2016-04-15 09:50:00,40.65,40.71,40.64,40.64,10768.0,37.8723,37.9282,37.863,37.863,10768.0
2016-04-15 10:00:00,40.65,40.7,40.62,40.64,22066.0,37.8723,37.9189,37.8444,37.863,22066.0
2016-04-15 10:10:00,40.65,40.71,40.65,40.71,13649.0,37.8723,37.9282,37.8723,37.9282,13649.0
2016-04-15 10:20:00,40.71,40.75,40.66,40.71,17477.0,37.9282,37.9655,37.8816,37.9282,17477.0
2016-04-15 10:30:00,40.7,40.82,40.69,40.79,23675.0,37.9189,38.0307,37.9096,38.0028,23675.0
2016-04-15 10:40:00,40.79,40.79,40.73,40.76,9178.0,38.0028,38.0028,37.9469,37.9748,9178.0
2016-04-15 10:50:00,40.76,40.77,40.74,40.76,10817.0,37.9748,37.9841,37.9562,37.9748,10817.0
2016-04-15 11:00:00,40.75,40.77,40.68,40.71,10146.0,37.9655,37.9841,37.9003,37.9282,10146.0
2016-04-15 11:10:00,40.7,40.73,40.63,40.64,66918.0,37.9189,37.9469,37.8537,37.863,66918.0
2016-04-15 11:20:00,40.65,40.75,40.65,40.72,7303.0,37.8723,37.9655,37.8723,37.9375,7303.0
2016-04-15 11:30:00,40.73,40.77,40.72,40.73,6127.0,37.9469,37.9841,37.9375,37.9469,6127.0
2016-04-15 11:40:00,40.72,40.76,40.69,40.69,8759.0,37.9375,37.9748,37.9096,37.9096,8759.0
2016-04-15 11:50:00,40.7,40.7,40.64,40.68,6961.0,37.9189,37.9189,37.863,37.9003,6961.0
2016-04-15 12:00:00,40.68,40.7,40.66,40.68,9970.0,37.9003,37.9189,37.8816,37.9003,9970.0
2016-04-15 12:10:00,40.68,40.69,40.63,40.66,49829.0,37.9003,37.9096,37.8537,37.8816,49829.0
2016-04-15 12:20:00,40.65,40.66,40.63,40.65,10076.0,37.8723,37.8816,37.8537,37.8723,10076.0
2016-04-15 12:30:00,40.64,40.69,40.64,40.68,20436.0,37.863,37.9096,37.863,37.9003,20436.0
2016-04-15 12:40:00,40.68,40.76,40.68,40.76,26571.0,37.9003,37.9748,37.9003,37.9748,26571.0
2016-04-15 12:50:00,40.77,40.8,40.75,40.76,15556.0,37.9841,38.0121,37.9655,37.9748,15556.0
2016-04-15 13:00:00,40.76,40.76,40.73,40.73,5456.0,37.9748,37.9748,37.9469,37.9469,5456.0
2016-04-15 13:10:00,40.73,40.73,40.7,40.7,8695.0,37.9469,37.9469,37.9189,37.9189,8695.0
2016-04-15 13:20:00,40.71,40.72,40.7,40.72,9216.0,37.9282,37.9375,37.9189,37.9375,9216.0
2016-04-15 13:30:00,40.72,40.72,40.65,40.65,20615.0,37.9375,37.9375,37.8723,37.8723,20615.0
2016-04-15 13:40:00,40.65,40.68,40.65,40.67,7369.0,37.8723,37.9003,37.8723,37.891,7369.0
2016-04-15 13:50:00,40.68,40.7,40.67,40.69,16403.0,37.9003,37.9189,37.891,37.9096,16403.0
2016-04-15 14:00:00,40.69,40.71,40.69,40.7,15188.0,37.9096,37.9282,37.9096,37.9189,15188.0
2016-04-15 14:10:00,40.69,40.72,40.67,40.69,19169.0,37.9096,37.9375,37.891,37.9096,19169.0
2016-04-15 14:20:00,40.69,40.76,40.69,40.76,28789.0,37.9096,37.9748,37.9096,37.9748,28789.0
2016-04-15 14:30:00,40.76,40.76,40.73,40.75,21357.0,37.9748,37.9748,37.9469,37.9655,21357.0
2016-04-15 14:40:00,40.75,40.8,40.75,40.8,29346.0,37.9655,38.0121,37.9655,38.0121,29346.0
2016-04-15 14:50:00,40.8,40.87,40.77,40.86,22268.0,38.0121,38.0773,37.9841,38.068,22268.0
2016-04-15 15:00:00,40.85,40.86,40.77,40.79,35582.0,38.0587,38.068,37.9841,38.0028,35582.0
2016-04-15 15:10:00,40.78,40.88,40.78,40.84,70999.0,37.9934,38.0866,37.9934,38.0493,70999.0
2016-04-15 15:20:00,40.85,40.95,40.85,40.94,48466.0,38.0587,38.1518,38.0587,38.1425,48466.0
2016-04-15 15:30:00,40.94,40.94,40.89,40.89,48120.0,38.1425,38.1425,38.0959,38.0959,48120.0
2016-04-15 15:40:00,40.89,40.89,40.84,40.84,38039.0,38.0959,38.0959,38.0493,38.0493,38039.0
2016-04-15 15:50:00,40.85,40.93,40.84,40.91,88374.0,38.0587,38.1332,38.0493,38.1146,88374.0
2016-04-18 09:30:00,40.72,40.86,40.61,40.86,72437.0,37.9375,38.068,37.8351,38.068,72437.0
2016-04-18 09:40:00,40.87,40.95,40.8,40.89,44701.0,38.0773,38.1518,38.0121,38.0959,44701.0
2016-04-18 09:50:00,40.9,41.0,40.9,40.97,29973.0,38.1052,38.1984,38.1052,38.1705,29973.0
2016-04-18 10:00:00,40.98,41.12,40.97,41.1,38243.0,38.1798,38.3102,38.1705,38.2916,38243.0
2016-04-18 10:10:00,41.1,41.2,41.09,41.12,20437.0,38.2916,38.3847,38.2823,38.3102,20437.0
2016-04-18 10:20:00,41.12,41.25,41.1,41.21,54093.0,38.3102,38.4313,38.2916,38.3941,54093.0
2016-04-18 10:30:00,41.2,41.3,41.2,41.3,26833.0,38.3847,38.4779,38.3847,38.4779,26833.0
2016-04-18 10:40:00,41.3,41.37,41.29,41.32,26013.0,38.4779,38.5431,38.4686,38.4965,26013.0
2016-04-18 10:50:00,41.32,41.43,41.32,41.33,24381.0,38.4965,38.599,38.4965,38.5059,24381.0
2016-04-18 11:00:00,41.33,41.4,41.31,41.31,36657.0,38.5059,38.5711,38.4872,38.4872,36657.0
2016-04-18 11:10:00,41.32,41.34,41.29,41.32,18987.0,38.4965,38.5152,38.4686,38.4965,18987.0
2016-04-18 11:20:00,41.32,41.33,41.24,41.26,10720.0,38.4965,38.5059,38.422,38.4406,10720.0
2016-04-18 11:30:00,41.26,41.33,41.24,41.29,14794.0,38.4406,38.5059,38.422,38.4686,14794.0
2016-04-18 11:40:00,41.3,41.39,41.3,41.37,29024.0,38.4779,38.5618,38.4779,38.5431,29024.0
2016-04-18 11:50:00,41.37,41.43,41.37,41.39,46978.0,38.5431,38.599,38.5431,38.5618,46978.0
2016-04-18 12:00:00,41.39,41.41,41.33,41.34,19721.0,38.5618,38.5804,38.5059,38.5152,19721.0
2016-04-18 12:10:00,41.34,41.35,41.3,41.3,19782.0,38.5152,38.5245,38.4779,38.4779,19782.0
2016-04-18 12:20:00,41.3,41.35,41.3,41.33,33716.0,38.4779,38.5245,38.4779,38.5059,33716.0
2016-04-18 12:30:00,41.33,41.36,41.32,41.36,24388.0,38.5059,38.5338,38.4965,38.5338,24388.0
2016-04-18 12:40:00,41.36,41.36,41.29,41.3,14465.0,38.5338,38.5338,38.4686,38.4779,14465.0
2016-04-18 12:50:00,41.3,41.38,41.29,41.34,47324.0,38.4779,38.5524,38.4686,38.5152,47324.0
2016-04-18 13:00:00,41.34,41.39,41.34,41.39,18634.0,38.5152,38.5618,38.5152,38.5618,18634.0
2016-04-18 13:10:00,41.39,41.41,41.37,41.38,34353.0,38.5618,38.5804,38.5431,38.5524,34353.0
2016-04-18 13:20:00,41.38,41.42,41.38,41.41,16541.0,38.5524,38.5897,38.5524,38.5804,16541.0
2016-04-18 13:30:00,41.41,41.42,41.37,41.37,23521.0,38.5804,38.5897,38.5431,38.5431,23521.0
2016-04-18 13:40:00,41.37,41.45,41.37,41.42,28472.0,38.5431,38.6177,38.5431,38.5897,28472.0
2016-04-18 13:50:00,41.42,41.44,41.41,41.42,15493.0,38.5897,38.6083,38.5804,38.5897,15493.0
2016-04-18 14:00:00,41.41,41.43,41.32,41.33,33469.0,38.5804,38.599,38.4965,38.5059,33469.0
2016-04-18 14:10:00,41.32,41.34,41.29,41.32,18777.0,38.4965,38.5152,38.4686,38.4965,18777.0
2016-04-18 14:20:00,41.32,41.37,41.32,41.34,33788.0,38.4965,38.5431,38.4965,38.5152,33788.0
2016-04-18 14:30:00,41.34,41.4,41.34,41.38,19471.0,38.5152,38.5711,38.5152,38.5524,19471.0
2016-04-18 14:40:00,41.38,41.38,41.35,41.35,13267.0,38.5524,38.5524,38.5245,38.5245,13267.0
2016-04-18 14:50:00,41.36,41.38,41.33,41.34,20540.0,38.5338,38.5524,38.5059,38.5152,20540.0
2016-04-18 15:00:00,41.34,41.35,41.33,41.35,32421.0,38.5152,38.5245,38.5059,38.5245,32421.0
2016-04-18 15:10:00,41.34,41.38,41.34,41.35,52878.0,38.5152,38.5524,38.5152,38.5245,52878.0
2016-04-18 15:20:00,41.36,41.36,41.28,41.32,47061.0,38.5338,38.5338,38.4593,38.4965,47061.0
2016-04-18 15:30:00,41.31,41.33,41.29,41.31,45450.0,38.4872,38.5059,38.4686,38.4872,45450.0
2016-04-18 15:40:00,41.3,41.34,41.29,41.29,79694.0,38.4779,38.5152,38.4686,38.4686,79694.0
2016-04-18 15:50:00,41.3,41.32,41.28,41.32,120256.0,38.4779,38.4965,38.4593,38.4965,120256.0
2016-04-19 09:30:00,41.18,41.5,41.13,41.47,70134.0,38.3661,38.6642,38.3195,38.6363,70134.0
2016-04-19 09:40:00,41.48,41.74,41.44,41.71,141727.0,38.6456,38.8878,38.6083,38.8599,141727.0
2016-04-19 09:50:00,41.72,41.72,41.59,41.7,70213.0,38.8692,38.8692,38.7481,38.8506,70213.0
2016-04-19 10:00:00,41.71,41.74,41.68,41.7,48003.0,38.8599,38.8878,38.8319,38.8506,48003.0
2016-04-19 10:10:00,41.7,41.71,41.62,41.62,21879.0,38.8506,38.8599,38.776,38.776,21879.0
2016-04-19 10:20:00,41.61,41.72,41.6,41.7,34329.0,38.7667,38.8692,38.7574,38.8506,34329.0
2016-04-19 10:30:00,41.7,41.72,41.48,41.57,52051.0,38.8506,38.8692,38.6456,38.7295,52051.0
2016-04-19 10:40:00,41.58,41.58,41.47,41.5,14650.0,38.7388,38.7388,38.6363,38.6642,14650.0
2016-04-19 10:50:00,41.51,41.65,41.49,41.65,21762.0,38.6736,38.804,38.6549,38.804,21762.0
2016-04-19 11:00:00,41.65,41.68,41.64,41.66,20786.0,38.804,38.8319,38.7947,38.8133,20786.0
2016-04-19 11:10:00,41.65,41.68,41.56,41.6,54392.0,38.804,38.8319,38.7201,38.7574,54392.0
2016-04-19 11:20:00,41.61,41.61,41.51,41.54,17450.0,38.7667,38.7667,38.6736,38.7015,17450.0
2016-04-19 11:30:00,41.54,41.6,41.49,41.6,34736.0,38.7015,38.7574,38.6549,38.7574,34736.0
2016-04-19 11:40:00,41.59,41.6,41.46,41.48,38815.0,38.7481,38.7574,38.627,38.6456,38815.0
2016-04-19 11:50:00,41.48,41.49,41.32,41.34,15156.0,38.6456,38.6549,38.4965,38.5152,15156.0
2016-04-19 12:00:00,41.34,41.37,41.33,41.35,13306.0,38.5152,38.5431,38.5059,38.5245,13306.0
2016-04-19 12:10:00,41.36,41.37,41.23,41.23,50169.0,38.5338,38.5431,38.4127,38.4127,50169.0
2016-04-19 12:20:00,41.23,41.32,41.23,41.31,14275.0,38.4127,38.4965,38.4127,38.4872,14275.0
2016-04-19 12:30:00,41.3,41.38,41.3,41.35,28632.0,38.4779,38.5524,38.4779,38.5245,28632.0
2016-04-19 12:40:00,41.35,41.36,41.33,41.34,20585.0,38.5245,38.5338,38.5059,38.5152,20585.0
2016-04-19 12:50:00,41.34,41.39,41.33,41.36,9493.0,38.5152,38.5618,38.5059,38.5338,9493.0
2016-04-19 13:00:00,41.36,41.41,41.35,41.4,15379.0,38.5338,38.5804,38.5245,38.5711,15379.0
2016-04-19 13:10:00,41.4,41.42,41.34,41.34,31246.0,38.5711,38.5897,38.5152,38.5152,31246.0
2016-04-19 13:20:00,41.33,41.35,41.31,41.31,13683.0,38.5059,38.5245,38.4872,38.4872,13683.0
2016-04-19 13:30:00,41.31,41.34,41.3,41.33,21549.0,38.4872,38.5152,38.4779,38.5059,21549.0
2016-04-19 13:40:00,41.34,41.36,41.32,41.34,12221.0,38.5152,38.5338,38.4965,38.5152,12221.0
2016-04-19 13:50:00,41.34,41.35,41.32,41.34,12278.0,38.5152,38.5245,38.4965,38.5152,12278.0
2016-04-19 14:00:00,41.34,41.38,41.32,41.34,15383.0,38.5152,38.5524,38.4965,38.5152,15383.0
2016-04-19 14:10:00,41.34,41.38,41.33,41.34,15351.0,38.5152,38.5524,38.5059,38.5152,15351.0
2016-04-19 14:20:00,41.34,41.36,41.28,41.28,29533.0,38.5152,38.5338,38.4593,38.4593,29533.0
2016-04-19 14:30:00,41.27,41.3,41.25,41.27,30360.0,38.45,38.4779,38.4313,38.45,30360.0
2016-04-19 14:40:00,41.26,41.37,41.26,41.35,23215.0,38.4406,38.5431,38.4406,38.5245,23215.0
2016-04-19 14:50:00,41.35,41.36,41.3,41.3,20268.0,38.5245,38.5338,38.4779,38.4779,20268.0
2016-04-19 15:00:00,41.3,41.34,41.28,41.34,23571.0,38.4779,38.5152,38.4593,38.5152,23571.0
2016-04-19 15:10:00,41.34,41.38,41.33,41.35,33057.0,38.5152,38.5524,38.5059,38.5245,33057.0
2016-04-19 15:20:00,41.35,41.4,41.35,41.37,24484.0,38.5245,38.5711,38.5245,38.5431,24484.0
2016-04-19 15:30:00,41.38,41.4,41.37,41.4,45968.0,38.5524,38.5711,38.5431,38.5711,45968.0
2016-04-19 15:40:00,41.4,41.4,41.33,41.37,60991.0,38.5711,38.5711,38.5059,38.5431,60991.0
2016-04-19 15:50:00,41.37,41.41,41.36,41.38,116705.0,38.5431,38.5804,38.5338,38.5524,116705.0
2016-04-20 09:30:00,41.42,41.47,41.32,41.32,38720.0,38.5897,38.6363,38.4965,38.4965,38720.0
2016-04-20 09:40:00,41.34,41.58,41.32,41.58,25467.0,38.5152,38.7388,38.4965,38.7388,25467.0
2016-04-20 09:50:00,41.56,41.63,41.53,41.59,20805.0,38.7201,38.7854,38.6922,38.7481,20805.0
2016-04-20 10:00:00,41.59,41.62,41.51,41.57,19681.0,38.7481,38.776,38.6736,38.7295,19681.0
2016-04-20 10:10:00,41.56,41.63,41.55,41.55,33472.0,38.7201,38.7854,38.7108,38.7108,33472.0
2016-04-20 10:20:00,41.54,41.55,41.42,41.47,35722.0,38.7015,38.7108,38.5897,38.6363,35722.0
2016-04-20 10:30:00,41.47,41.51,41.36,41.39,28530.0,38.6363,38.6736,38.5338,38.5618,28530.0
2016-04-20 10:40:00,41.39,41.41,41.31,41.34,17023.0,38.5618,38.5804,38.4872,38.5152,17023.0
2016-04-20 10:50:00,41.34,41.42,41.33,41.4,17928.0,38.5152,38.5897,38.5059,38.5711,17928.0
2016-04-20 11:00:00,41.4,41.41,41.3,41.34,13351.0,38.5711,38.5804,38.4779,38.5152,13351.0
2016-04-20 11:10:00,41.35,41.47,41.34,41.45,11543.0,38.5245,38.6363,38.5152,38.6177,11543.0
2016-04-20 11:20:00,41.47,41.51,41.45,41.49,12051.0,38.6363,38.6736,38.6177,38.6549,12051.0
2016-04-20 11:30:00,41.5,41.56,41.48,41.55,9482.0,38.6642,38.7201,38.6456,38.7108,9482.0
2016-04-20 11:40:00,41.55,41.57,41.52,41.52,5700.0,38.7108,38.7295,38.6829,38.6829,5700.0
2016-04-20 11:50:00,41.51,41.52,41.44,41.49,20028.0,38.6736,38.6829,38.6083,38.6549,20028.0
2016-04-20 12:00:00,41.51,41.52,41.46,41.48,4279.0,38.6736,38.6829,38.627,38.6456,4279.0
2016-04-20 12:10:00,41.48,41.48,41.41,41.42,6285.0,38.6456,38.6456,38.5804,38.5897,6285.0
2016-04-20 12:20:00,41.42,41.47,41.41,41.47,14312.0,38.5897,38.6363,38.5804,38.6363,14312.0
2016-04-20 12:30:00,41.46,41.49,41.43,41.49,7485.0,38.627,38.6549,38.599,38.6549,7485.0
2016-04-20 12:40:00,41.49,41.49,41.44,41.45,9096.0,38.6549,38.6549,38.6083,38.6177,9096.0
2016-04-20 12:50:00,41.44,41.46,41.44,41.44,8501.0,38.6083,38.627,38.6083,38.6083,8501.0
2016-04-20 13:00:00,41.45,41.45,41.39,41.41,9793.0,38.6177,38.6177,38.5618,38.5804,9793.0
2016-04-20 13:10:00,41.41,41.47,41.4,41.45,8532.0,38.5804,38.6363,38.5711,38.6177,8532.0
2016-04-20 13:20:00,41.45,41.48,41.44,41.48,18220.0,38.6177,38.6456,38.6083,38.6456,18220.0
2016-04-20 13:30:00,41.47,41.5,41.46,41.49,10823.0,38.6363,38.6642,38.627,38.6549,10823.0
2016-04-20 13:40:00,41.48,41.52,41.46,41.51,9413.0,38.6456,38.6829,38.627,38.6736,9413.0
2016-04-20 13:50:00,41.52,41.55,41.49,41.5,13920.0,38.6829,38.7108,38.6549,38.6642,13920.0
2016-04-20 14:00:00,41.49,41.5,41.45,41.45,8983.0,38.6549,38.6642,38.6177,38.6177,8983.0
2016-04-20 14:10:00,41.46,41.5,41.45,41.49,15019.0,38.627,38.6642,38.6177,38.6549,15019.0
2016-04-20 14:20:00,41.49,41.59,41.47,41.59,40323.0,38.6549,38.7481,38.6363,38.7481,40323.0
2016-04-20 14:30:00,41.58,41.6,41.57,41.59,17685.0,38.7388,38.7574,38.7295,38.7481,17685.0
2016-04-20 14:40:00,41.59,41.63,41.58,41.61,18285.0,38.7481,38.7854,38.7388,38.7667,18285.0
2016-04-20 14:50:00,41.61,41.68,41.6,41.66,23332.0,38.7667,38.8319,38.7574,38.8133,23332.0
2016-04-20 15:00:00,41.65,41.68,41.64,41.64,20298.0,38.804,38.8319,38.7947,38.7947,20298.0
2016-04-20 15:10:00,41.65,41.66,41.64,41.65,20088.0,38.804,38.8133,38.7947,38.804,20088.0
2016-04-20 15:20:00,41.65,41.67,41.62,41.62,25771.0,38.804,38.8226,38.776,38.776,25771.0
2016-04-20 15:30:00,41.61,41.63,41.56,41.57,58403.0,38.7667,38.7854,38.7201,38.7295,58403.0
2016-04-20 15:40:00,41.58,41.58,41.5,41.5,87136.0,38.7388,38.7388,38.6642,38.6642,87136.0
2016-04-20 15:50:00,41.51,41.56,41.5,41.52,173740.0,38.6736,38.7201,38.6642,38.6829,173740.0
2016-04-21 09:30:00,41.5,41.78,41.42,41.77,93634.0,38.6642,38.9251,38.5897,38.9158,93634.0
2016-04-21 09:40:00,41.79,41.84,41.7,41.72,12930.0,38.9344,38.981,38.8506,38.8692,12930.0
2016-04-21 09:50:00,41.72,41.8,41.7,41.72,22534.0,38.8692,38.9437,38.8506,38.8692,22534.0
2016-04-21 10:00:00,41.72,41.73,41.55,41.64,28101.0,38.8692,38.8785,38.7108,38.7947,28101.0
2016-04-21 10:10:00,41.63,41.65,41.55,41.61,24196.0,38.7854,38.804,38.7108,38.7667,24196.0
2016-04-21 10:20:00,41.62,41.69,41.62,41.65,44195.0,38.776,38.8413,38.776,38.804,44195.0
2016-04-21 10:30:00,41.66,41.86,41.65,41.85,35474.0,38.8133,38.9996,38.804,38.9903,35474.0
2016-04-21 10:40:00,41.85,41.87,41.8,41.87,21238.0,38.9903,39.009,38.9437,39.009,21238.0
2016-04-21 10:50:00,41.87,41.99,41.87,41.98,54445.0,39.009,39.1208,39.009,39.1114,54445.0
2016-04-21 11:00:00,41.98,42.0,41.95,41.97,45457.0,39.1114,39.1301,39.0835,39.1021,45457.0
2016-04-21 11:10:00,41.97,41.97,41.88,41.9,33272.0,39.1021,39.1021,39.0183,39.0369,33272.0
2016-04-21 11:20:00,41.9,41.91,41.78,41.79,71494.0,39.0369,39.0462,38.9251,38.9344,71494.0
2016-04-21 11:30:00,41.8,41.81,41.75,41.75,13973.0,38.9437,38.9531,38.8972,38.8972,13973.0
2016-04-21 11:40:00,41.74,41.78,41.69,41.77,30005.0,38.8878,38.9251,38.8413,38.9158,30005.0
2016-04-21 11:50:00,41.78,41.81,41.71,41.71,17381.0,38.9251,38.9531,38.8599,38.8599,17381.0
2016-04-21 12:00:00,41.71,41.76,41.69,41.76,16638.0,38.8599,38.9065,38.8413,38.9065,16638.0
2016-04-21 12:10:00,41.76,41.77,41.69,41.77,36240.0,38.9065,38.9158,38.8413,38.9158,36240.0
2016-04-21 12:20:00,41.77,41.8,41.75,41.76,10326.0,38.9158,38.9437,38.8972,38.9065,10326.0
2016-04-21 12:30:00,41.75,41.82,41.75,41.81,11862.0,38.8972,38.9624,38.8972,38.9531,11862.0
2016-04-21 12:40:00,41.81,41.84,41.8,41.8,14772.0,38.9531,38.981,38.9437,38.9437,14772.0
2016-04-21 12:50:00,41.8,41.82,41.8,41.8,23397.0,38.9437,38.9624,38.9437,38.9437,23397.0
2016-04-21 13:00:00,41.81,41.81,41.69,41.7,22456.0,38.9531,38.9531,38.8413,38.8506,22456.0
2016-04-21 13:10:00,41.71,41.74,41.7,41.71,13130.0,38.8599,38.8878,38.8506,38.8599,13130.0
2016-04-21 13:20:00,41.71,41.73,41.7,41.73,11165.0,38.8599,38.8785,38.8506,38.8785,11165.0
2016-04-21 13:30:00,41.72,41.78,41.71,41.77,17790.0,38.8692,38.9251,38.8599,38.9158,17790.0
2016-04-21 13:40:00,41.77,41.8,41.71,41.71,15430.0,38.9158,38.9437,38.8599,38.8599,15430.0
2016-04-21 13:50:00,41.7,41.7,41.65,41.66,13755.0,38.8506,38.8506,38.804,38.8133,13755.0
2016-04-21 14:00:00,41.67,41.72,41.66,41.68,17788.0,38.8226,38.8692,38.8133,38.8319,17788.0
2016-04-21 14:10:00,41.68,41.72,41.67,41.68,15627.0,38.8319,38.8692,38.8226,38.8319,15627.0
2016-04-21 14:20:00,41.68,41.75,41.67,41.71,24236.0,38.8319,38.8972,38.8226,38.8599,24236.0
2016-04-21 14:30:00,41.72,41.72,41.63,41.63,14155.0,38.8692,38.8692,38.7854,38.7854,14155.0
2016-04-21 14:40:00,41.63,41.68,41.62,41.67,15912.0,38.7854,38.8319,38.776,38.8226,15912.0
2016-04-21 14:50:00,41.67,41.68,41.66,41.66,14944.0,38.8226,38.8319,38.8133,38.8133,14944.0
2016-04-21 15:00:00,41.66,41.71,41.66,41.7,22786.0,38.8133,38.8599,38.8133,38.8506,22786.0
2016-04-21 15:10:00,41.69,41.72,41.68,41.69,26699.0,38.8413,38.8692,38.8319,38.8413,26699.0
2016-04-21 15:20:00,41.69,41.71,41.66,41.67,61084.0,38.8413,38.8599,38.8133,38.8226,61084.0
2016-04-21 15:30:00,41.68,41.74,41.67,41.72,40065.0,38.8319,38.8878,38.8226,38.8692,40065.0
2016-04-21 15:40:00,41.72,41.85,41.71,41.84,113860.0,38.8692,38.9903,38.8599,38.981,113860.0
2016-04-21 15:50:00,41.84,41.95,41.82,41.93,242098.0,38.981,39.0835,38.9624,39.0649,242098.0
2016-04-22 09:30:00,41.98,41.98,41.8,41.95,52154.0,39.1114,39.1114,38.9437,39.0835,52154.0
2016-04-22 09:40:00,41.95,41.95,41.87,41.88,20859.0,39.0835,39.0835,39.009,39.0183,20859.0
2016-04-22 09:50:00,41.87,41.88,41.65,41.84,39546.0,39.009,39.0183,38.804,38.981,39546.0
2016-04-22 10:00:00,41.85,41.86,41.74,41.78,29018.0,38.9903,38.9996,38.8878,38.9251,29018.0
2016-04-22 10:10:00,41.78,41.8,41.74,41.76,23487.0,38.9251,38.9437,38.8878,38.9065,23487.0
2016-04-22 10:20:00,41.75,41.76,41.68,41.73,22374.0,38.8972,38.9065,38.8319,38.8785,22374.0
2016-04-22 10:30:00,41.74,41.79,41.67,41.67,13423.0,38.8878,38.9344,38.8226,38.8226,13423.0
2016-04-22 10:40:00,41.66,41.66,41.56,41.56,11524.0,38.8133,38.8133,38.7201,38.7201,11524.0
2016-04-22 10:50:00,41.55,41.6,41.55,41.6,17833.0,38.7108,38.7574,38.7108,38.7574,17833.0
2016-04-22 11:00:00,41.6,41.67,41.6,41.67,13376.0,38.7574,38.8226,38.7574,38.8226,13376.0
2016-04-22 11:10:00,41.67,41.73,41.63,41.65,14252.0,38.8226,38.8785,38.7854,38.804,14252.0
2016-04-22 11:20:00,41.66,41.69,41.6,41.61,18065.0,38.8133,38.8413,38.7574,38.7667,18065.0
2016-04-22 11:30:00,41.62,41.71,41.61,41.69,36446.0,38.776,38.8599,38.7667,38.8413,36446.0
2016-04-22 11:40:00,41.69,41.7,41.66,41.7,18298.0,38.8413,38.8506,38.8133,38.8506,18298.0
2016-04-22 11:50:00,41.7,41.71,41.65,41.71,26746.0,38.8506,38.8599,38.804,38.8599,26746.0
2016-04-22 12:00:00,41.7,41.74,41.69,41.73,11401.0,38.8506,38.8878,38.8413,38.8785,11401.0
2016-04-22 12:10:00,41.73,41.73,41.67,41.71,13886.0,38.8785,38.8785,38.8226,38.8599,13886.0
2016-04-22 12:20:00,41.71,41.74,41.68,41.68,11523.0,38.8599,38.8878,38.8319,38.8319,11523.0
2016-04-22 12:30:00,41.68,41.7,41.65,41.68,7630.0,38.8319,38.8506,38.804,38.8319,7630.0
2016-04-22 12:40:00,41.68,41.68,41.6,41.61,9668.0,38.8319,38.8319,38.7574,38.7667,9668.0
2016-04-22 12:50:00,41.61,41.66,41.61,41.61,9814.0,38.7667,38.8133,38.7667,38.7667,9814.0
2016-04-22 13:00:00,41.62,41.66,41.62,41.66,10787.0,38.776,38.8133,38.776,38.8133,10787.0
2016-04-22 13:10:00,41.66,41.7,41.64,41.65,15969.0,38.8133,38.8506,38.7947,38.804,15969.0
2016-04-22 13:20:00,41.64,41.66,41.61,41.64,9743.0,38.7947,38.8133,38.7667,38.7947,9743.0
2016-04-22 13:30:00,41.64,41.68,41.64,41.68,9735.0,38.7947,38.8319,38.7947,38.8319,9735.0
2016-04-22 13:40:00,41.69,41.8,41.69,41.73,10132.0,38.8413,38.9437,38.8413,38.8785,10132.0
2016-04-22 13:50:00,41.73,41.79,41.73,41.77,15029.0,38.8785,38.9344,38.8785,38.9158,15029.0
2016-04-22 14:00:00,41.76,41.78,41.72,41.73,10528.0,38.9065,38.9251,38.8692,38.8785,10528.0
2016-04-22 14:10:00,41.73,41.79,41.71,41.78,14464.0,38.8785,38.9344,38.8599,38.9251,14464.0
2016-04-22 14:20:00,41.78,41.86,41.78,41.8,22269.0,38.9251,38.9996,38.9251,38.9437,22269.0
2016-04-22 14:30:00,41.79,41.81,41.77,41.78,17357.0,38.9344,38.9531,38.9158,38.9251,17357.0
2016-04-22 14:40:00,41.77,41.81,41.75,41.76,14887.0,38.9158,38.9531,38.8972,38.9065,14887.0
2016-04-22 14:50:00,41.76,41.8,41.74,41.77,18832.0,38.9065,38.9437,38.8878,38.9158,18832.0
2016-04-22 15:00:00,41.77,41.79,41.72,41.73,19157.0,38.9158,38.9344,38.8692,38.8785,19157.0
2016-04-22 15:10:00,41.73,41.77,41.7,41.71,25132.0,38.8785,38.9158,38.8506,38.8599,25132.0
2016-04-22 15:20:00,41.71,41.75,41.69,41.74,58191.0,38.8599,38.8972,38.8413,38.8878,58191.0
2016-04-22 15:30:00,41.75,41.76,41.72,41.75,25588.0,38.8972,38.9065,38.8692,38.8972,25588.0
2016-04-22 15:40:00,41.75,41.82,41.72,41.81,45957.0,38.8972,38.9624,38.8692,38.9531,45957.0
2016-04-22 15:50:00,41.81,41.82,41.77,41.8,127256.0,38.9531,38.9624,38.9158,38.9437,127256.0
2016-04-25 09:30:00,41.71,41.86,41.59,41.83,29545.0,38.8599,38.9996,38.7481,38.9717,29545.0
2016-04-25 09:40:00,41.82,41.82,41.65,41.65,5756.0,38.9624,38.9624,38.804,38.804,5756.0
2016-04-25 09:50:00,41.63,41.7,41.59,41.7,12656.0,38.7854,38.8506,38.7481,38.8506,12656.0
2016-04-25 10:00:00,41.69,41.85,41.69,41.73,17699.0,38.8413,38.9903,38.8413,38.8785,17699.0
2016-04-25 10:10:00,41.72,41.74,41.65,41.73,21201.0,38.8692,38.8878,38.804,38.8785,21201.0
2016-04-25 10:20:00,41.72,41.74,41.63,41.65,96591.0,38.8692,38.8878,38.7854,38.804,96591.0
2016-04-25 10:30:00,41.65,41.71,41.6,41.63,51670.0,38.804,38.8599,38.7574,38.7854,51670.0
2016-04-25 10:40:00,41.62,41.68,41.59,41.65,23993.0,38.776,38.8319,38.7481,38.804,23993.0
2016-04-25 10:50:00,41.65,41.66,41.6,41.61,49760.0,38.804,38.8133,38.7574,38.7667,49760.0
2016-04-25 11:00:00,41.61,41.65,41.59,41.59,24484.0,38.7667,38.804,38.7481,38.7481,24484.0
2016-04-25 11:10:00,41.59,41.7,41.58,41.69,38641.0,38.7481,38.8506,38.7388,38.8413,38641.0
2016-04-25 11:20:00,41.69,41.72,41.65,41.66,16823.0,38.8413,38.8692,38.804,38.8133,16823.0
2016-04-25 11:30:00,41.67,41.67,41.6,41.6,7296.0,38.8226,38.8226,38.7574,38.7574,7296.0
2016-04-25 11:40:00,41.6,41.6,41.57,41.6,15281.0,38.7574,38.7574,38.7295,38.7574,15281.0
2016-04-25 11:50:00,41.61,41.67,41.58,41.58,13773.0,38.7667,38.8226,38.7388,38.7388,13773.0
2016-04-25 12:00:00,41.58,41.6,41.57,41.57,8386.0,38.7388,38.7574,38.7295,38.7295,8386.0
2016-04-25 12:10:00,41.57,41.6,41.53,41.59,10229.0,38.7295,38.7574,38.6922,38.7481,10229.0
2016-04-25 12:20:00,41.59,41.6,41.56,41.57,3700.0,38.7481,38.7574,38.7201,38.7295,3700.0
2016-04-25 12:30:00,41.57,41.67,41.57,41.6,87047.0,38.7295,38.8226,38.7295,38.7574,87047.0
2016-04-25 12:40:00,41.6,41.63,41.59,41.63,42661.0,38.7574,38.7854,38.7481,38.7854,42661.0
2016-04-25 12:50:00,41.63,41.71,41.62,41.65,19132.0,38.7854,38.8599,38.776,38.804,19132.0
2016-04-25 13:00:00,41.65,41.66,41.59,41.59,20676.0,38.804,38.8133,38.7481,38.7481,20676.0
2016-04-25 13:10:00,41.58,41.68,41.58,41.61,20813.0,38.7388,38.8319,38.7388,38.7667,20813.0
2016-04-25 13:20:00,41.62,41.64,41.58,41.62,12215.0,38.776,38.7947,38.7388,38.776,12215.0
2016-04-25 13:30:00,41.62,41.65,41.59,41.62,34107.0,38.776,38.804,38.7481,38.776,34107.0
2016-04-25 13:40:00,41.62,41.68,41.62,41.68,22759.0,38.776,38.8319,38.776,38.8319,22759.0
2016-04-25 13:50:00,41.68,41.71,41.67,41.69,23306.0,38.8319,38.8599,38.8226,38.8413,23306.0
2016-04-25 14:00:00,41.69,41.7,41.62,41.64,35109.0,38.8413,38.8506,38.776,38.7947,35109.0
2016-04-25 14:10:00,41.63,41.64,41.6,41.6,34631.0,38.7854,38.7947,38.7574,38.7574,34631.0
2016-04-25 14:20:00,41.6,41.63,41.59,41.62,47660.0,38.7574,38.7854,38.7481,38.776,47660.0
2016-04-25 14:30:00,41.62,41.63,41.57,41.59,16473.0,38.776,38.7854,38.7295,38.7481,16473.0
2016-04-25 14:40:00,41.58,41.62,41.56,41.6,25200.0,38.7388,38.776,38.7201,38.7574,25200.0
2016-04-25 14:50:00,41.6,41.65,41.59,41.64,82431.0,38.7574,38.804,38.7481,38.7947,82431.0
2016-04-25 15:00:00,41.64,41.66,41.62,41.64,26142.0,38.7947,38.8133,38.776,38.7947,26142.0
2016-04-25 15:10:00,41.63,41.64,41.6,41.62,36426.0,38.7854,38.7947,38.7574,38.776,36426.0
2016-04-25 15:20:00,41.63,41.65,41.6,41.6,47717.0,38.7854,38.804,38.7574,38.7574,47717.0
2016-04-25 15:30:00,41.6,41.66,41.58,41.64,31651.0,38.7574,38.8133,38.7388,38.7947,31651.0
2016-04-25 15:40:00,41.64,41.66,41.62,41.64,31520.0,38.7947,38.8133,38.776,38.7947,31520.0
2016-04-25 15:50:00,41.64,41.64,41.61,41.63,151044.0,38.7947,38.7947,38.7667,38.7854,151044.0
2016-04-26 09:30:00,41.82,41.88,41.58,41.77,44924.0,38.9624,39.0183,38.7388,38.9158,44924.0
2016-04-26 09:40:00,41.76,41.81,41.66,41.66,26034.0,38.9065,38.9531,38.8133,38.8133,26034.0
2016-04-26 09:50:00,41.66,41.71,41.59,41.59,29005.0,38.8133,38.8599,38.7481,38.7481,29005.0
2016-04-26 10:00:00,41.61,41.67,41.59,41.6,21086.0,38.7667,38.8226,38.7481,38.7574,21086.0
2016-04-26 10:10:00,41.61,41.67,41.58,41.59,17902.0,38.7667,38.8226,38.7388,38.7481,17902.0
2016-04-26 10:20:00,41.58,41.61,41.45,41.48,26064.0,38.7388,38.7667,38.6177,38.6456,26064.0
2016-04-26 10:30:00,41.49,41.5,41.4,41.41,26998.0,38.6549,38.6642,38.5711,38.5804,26998.0
2016-04-26 10:40:00,41.4,41.55,41.39,41.48,17629.0,38.5711,38.7108,38.5618,38.6456,17629.0
2016-04-26 10:50:00,41.48,41.51,41.41,41.41,38504.0,38.6456,38.6736,38.5804,38.5804,38504.0
2016-04-26 11:00:00,41.41,41.42,41.3,41.36,28995.0,38.5804,38.5897,38.4779,38.5338,28995.0
2016-04-26 11:10:00,41.37,41.4,41.28,41.28,26274.0,38.5431,38.5711,38.4593,38.4593,26274.0
2016-04-26 11:20:00,41.29,41.39,41.27,41.39,24989.0,38.4686,38.5618,38.45,38.5618,24989.0
2016-04-26 11:30:00,41.4,41.43,41.31,41.42,24466.0,38.5711,38.599,38.4872,38.5897,24466.0
2016-04-26 11:40:00,41.42,41.44,41.34,41.36,35564.0,38.5897,38.6083,38.5152,38.5338,35564.0
2016-04-26 11:50:00,41.36,41.41,41.32,41.37,23914.0,38.5338,38.5804,38.4965,38.5431,23914.0
2016-04-26 12:00:00,41.38,41.46,41.35,41.41,31162.0,38.5524,38.627,38.5245,38.5804,31162.0
2016-04-26 12:10:00,41.41,41.43,41.38,41.41,21935.0,38.5804,38.599,38.5524,38.5804,21935.0
2016-04-26 12:20:00,41.4,41.44,41.38,41.38,37064.0,38.5711,38.6083,38.5524,38.5524,37064.0
2016-04-26 12:30:00,41.39,41.41,41.35,41.36,15084.0,38.5618,38.5804,38.5245,38.5338,15084.0
2016-04-26 12:40:00,41.35,41.37,41.3,41.31,20401.0,38.5245,38.5431,38.4779,38.4872,20401.0
2016-04-26 12:50:00,41.32,41.37,41.32,41.34,12235.0,38.4965,38.5431,38.4965,38.5152,12235.0
2016-04-26 13:00:00,41.35,41.36,41.33,41.34,11193.0,38.5245,38.5338,38.5059,38.5152,11193.0
2016-04-26 13:10:00,41.35,41.42,41.34,41.41,16477.0,38.5245,38.5897,38.5152,38.5804,16477.0
2016-04-26 13:20:00,41.4,41.41,41.36,41.36,20237.0,38.5711,38.5804,38.5338,38.5338,20237.0
2016-04-26 13:30:00,41.37,41.4,41.34,41.34,10924.0,38.5431,38.5711,38.5152,38.5152,10924.0
2016-04-26 13:40:00,41.35,41.35,41.27,41.33,16566.0,38.5245,38.5245,38.45,38.5059,16566.0
2016-04-26 13:50:00,41.33,41.37,41.3,41.36,10547.0,38.5059,38.5431,38.4779,38.5338,10547.0
2016-04-26 14:00:00,41.37,41.38,41.32,41.34,14585.0,38.5431,38.5524,38.4965,38.5152,14585.0
2016-04-26 14:10:00,41.33,41.42,41.33,41.4,15723.0,38.5059,38.5897,38.5059,38.5711,15723.0
2016-04-26 14:20:00,41.39,41.42,41.35,41.35,28386.0,38.5618,38.5897,38.5245,38.5245,28386.0
2016-04-26 14:30:00,41.35,41.36,41.31,41.36,40261.0,38.5245,38.5338,38.4872,38.5338,40261.0
2016-04-26 14:40:00,41.37,41.37,41.34,41.35,29618.0,38.5431,38.5431,38.5152,38.5245,29618.0
2016-04-26 14:50:00,41.36,41.36,41.29,41.29,28838.0,38.5338,38.5338,38.4686,38.4686,28838.0
2016-04-26 15:00:00,41.3,41.36,41.29,41.32,44014.0,38.4779,38.5338,38.4686,38.4965,44014.0
2016-04-26 15:10:00,41.33,41.37,41.3,41.31,70583.0,38.5059,38.5431,38.4779,38.4872,70583.0
2016-04-26 15:20:00,41.31,41.39,41.3,41.34,57799.0,38.4872,38.5618,38.4779,38.5152,57799.0
2016-04-26 15:30:00,41.35,41.37,41.31,41.32,108477.0,38.5245,38.5431,38.4872,38.4965,108477.0
2016-04-26 15:40:00,41.32,41.4,41.3,41.35,146333.0,38.4965,38.5711,38.4779,38.5245,146333.0
2016-04-26 15:50:00,41.35,41.36,41.26,41.3,222801.0,38.5245,38.5338,38.4406,38.4779,222801.0
2016-04-27 09:30:00,41.35,41.45,41.04,41.36,25146.0,38.5245,38.6177,38.2357,38.5338,25146.0
2016-04-27 09:40:00,41.37,41.5,41.35,41.4,20650.0,38.5431,38.6642,38.5245,38.5711,20650.0
2016-04-27 09:50:00,41.41,41.44,41.35,41.4,14946.0,38.5804,38.6083,38.5245,38.5711,14946.0
2016-04-27 10:00:00,41.39,41.42,41.22,41.27,38379.0,38.5618,38.5897,38.4034,38.45,38379.0
2016-04-27 10:10:00,41.28,41.36,41.27,41.33,20175.0,38.4593,38.5338,38.45,38.5059,20175.0
2016-04-27 10:20:00,41.33,41.36,41.25,41.3,9213.0,38.5059,38.5338,38.4313,38.4779,9213.0
2016-04-27 10:30:00,41.29,41.34,41.24,41.27,25405.0,38.4686,38.5152,38.422,38.45,25405.0
2016-04-27 10:40:00,41.26,41.29,41.21,41.26,10621.0,38.4406,38.4686,38.3941,38.4406,10621.0
2016-04-27 10:50:00,41.26,41.35,41.24,41.33,11272.0,38.4406,38.5245,38.422,38.5059,11272.0
2016-04-27 11:00:00,41.32,41.38,41.31,41.38,15994.0,38.4965,38.5524,38.4872,38.5524,15994.0
2016-04-27 11:10:00,41.38,41.39,41.34,41.39,10798.0,38.5524,38.5618,38.5152,38.5618,10798.0
2016-04-27 11:20:00,41.39,41.41,41.36,41.38,15855.0,38.5618,38.5804,38.5338,38.5524,15855.0
2016-04-27 11:30:00,41.39,41.45,41.38,41.41,21507.0,38.5618,38.6177,38.5524,38.5804,21507.0
2016-04-27 11:40:00,41.41,41.44,41.38,41.38,4500.0,38.5804,38.6083,38.5524,38.5524,4500.0
2016-04-27 11:50:00,41.39,41.45,41.39,41.42,7163.0,38.5618,38.6177,38.5618,38.5897,7163.0
2016-04-27 12:00:00,41.42,41.43,41.37,41.37,4449.0,38.5897,38.599,38.5431,38.5431,4449.0
2016-04-27 12:10:00,41.37,41.37,41.31,41.35,10000.0,38.5431,38.5431,38.4872,38.5245,10000.0
2016-04-27 12:20:00,41.36,41.41,41.36,41.38,3304.0,38.5338,38.5804,38.5338,38.5524,3304.0
2016-04-27 12:30:00,41.38,41.4,41.35,41.38,5491.0,38.5524,38.5711,38.5245,38.5524,5491.0
2016-04-27 12:40:00,41.37,41.37,41.33,41.34,5963.0,38.5431,38.5431,38.5059,38.5152,5963.0
2016-04-27 12:50:00,41.34,41.36,41.34,41.34,6249.0,38.5152,38.5338,38.5152,38.5152,6249.0
2016-04-27 13:00:00,41.34,41.39,41.33,41.38,12819.0,38.5152,38.5618,38.5059,38.5524,12819.0
2016-04-27 13:10:00,41.38,41.39,41.36,41.37,19142.0,38.5524,38.5618,38.5338,38.5431,19142.0
2016-04-27 13:20:00,41.37,41.37,41.28,41.3,10343.0,38.5431,38.5431,38.4593,38.4779,10343.0
2016-04-27 13:30:00,41.31,41.34,41.29,41.32,10059.0,38.4872,38.5152,38.4686,38.4965,10059.0
2016-04-27 13:40:00,41.31,41.39,41.3,41.37,8997.0,38.4872,38.5618,38.4779,38.5431,8997.0
2016-04-27 13:50:00,41.36,41.42,41.35,41.36,7231.0,38.5338,38.5897,38.5245,38.5338,7231.0
2016-04-27 14:00:00,41.36,41.43,41.3,41.42,35455.0,38.5338,38.599,38.4779,38.5897,35455.0
2016-04-27 14:10:00,41.43,41.51,41.39,41.48,25363.0,38.599,38.6736,38.5618,38.6456,25363.0
2016-04-27 14:20:00,41.48,41.5,41.42,41.45,33428.0,38.6456,38.6642,38.5897,38.6177,33428.0
2016-04-27 14:30:00,41.46,41.47,41.3,41.32,24785.0,38.627,38.6363,38.4779,38.4965,24785.0
2016-04-27 14:40:00,41.32,41.42,41.31,41.4,21176.0,38.4965,38.5897,38.4872,38.5711,21176.0
2016-04-27 14:50:00,41.4,41.48,41.39,41.45,38444.0,38.5711,38.6456,38.5618,38.6177,38444.0
2016-04-27 15:00:00,41.44,41.61,41.44,41.59,100195.0,38.6083,38.7667,38.6083,38.7481,100195.0
2016-04-27 15:10:00,41.6,41.69,41.6,41.68,45310.0,38.7574,38.8413,38.7574,38.8319,45310.0
2016-04-27 15:20:00,41.68,41.7,41.63,41.66,20590.0,38.8319,38.8506,38.7854,38.8133,20590.0
2016-04-27 15:30:00,41.66,41.71,41.66,41.71,47249.0,38.8133,38.8599,38.8133,38.8599,47249.0
2016-04-27 15:40:00,41.71,41.75,41.69,41.7,63370.0,38.8599,38.8972,38.8413,38.8506,63370.0
2016-04-27 15:50:00,41.7,41.7,41.57,41.59,123170.0,38.8506,38.8506,38.7295,38.7481,123170.0
2016-04-28 09:30:00,41.25,41.31,41.07,41.29,58468.0,38.4313,38.4872,38.2636,38.4686,58468.0
2016-04-28 09:40:00,41.27,41.31,41.17,41.28,35879.0,38.45,38.4872,38.3568,38.4593,35879.0
2016-04-28 09:50:00,41.28,41.38,41.21,41.36,39541.0,38.4593,38.5524,38.3941,38.5338,39541.0
2016-04-28 10:00:00,41.34,41.44,41.31,41.31,15052.0,38.5152,38.6083,38.4872,38.4872,15052.0
2016-04-28 10:10:00,41.32,41.4,41.32,41.33,13990.0,38.4965,38.5711,38.4965,38.5059,13990.0
2016-04-28 10:20:00,41.32,41.4,41.31,41.39,20125.0,38.4965,38.5711,38.4872,38.5618,20125.0
2016-04-28 10:30:00,41.4,41.43,41.33,41.4,18414.0,38.5711,38.599,38.5059,38.5711,18414.0
2016-04-28 10:40:00,41.41,41.53,41.4,41.51,15485.0,38.5804,38.6922,38.5711,38.6736,15485.0
2016-04-28 10:50:00,41.49,41.58,41.47,41.55,11074.0,38.6549,38.7388,38.6363,38.7108,11074.0
2016-04-28 11:00:00,41.56,41.6,41.54,41.54,10498.0,38.7201,38.7574,38.7015,38.7015,10498.0
2016-04-28 11:10:00,41.54,41.62,41.52,41.61,10690.0,38.7015,38.776,38.6829,38.7667,10690.0
2016-04-28 11:20:00,41.62,41.66,41.62,41.64,16108.0,38.776,38.8133,38.776,38.7947,16108.0
2016-04-28 11:30:00,41.64,41.65,41.6,41.6,14363.0,38.7947,38.804,38.7574,38.7574,14363.0
2016-04-28 11:40:00,41.6,41.63,41.58,41.59,10539.0,38.7574,38.7854,38.7388,38.7481,10539.0
2016-04-28 11:50:00,41.59,41.63,41.56,41.62,19157.0,38.7481,38.7854,38.7201,38.776,19157.0
2016-04-28 12:00:00,41.63,41.73,41.62,41.73,37266.0,38.7854,38.8785,38.776,38.8785,37266.0
2016-04-28 12:10:00,41.73,41.74,41.68,41.7,49403.0,38.8785,38.8878,38.8319,38.8506,49403.0
2016-04-28 12:20:00,41.69,41.74,41.68,41.72,22469.0,38.8413,38.8878,38.8319,38.8692,22469.0
2016-04-28 12:30:00,41.72,41.73,41.7,41.73,5932.0,38.8692,38.8785,38.8506,38.8785,5932.0
2016-04-28 12:40:00,41.73,41.76,41.71,41.71,8596.0,38.8785,38.9065,38.8599,38.8599,8596.0
2016-04-28 12:50:00,41.71,41.76,41.69,41.72,9404.0,38.8599,38.9065,38.8413,38.8692,9404.0
2016-04-28 13:00:00,41.73,41.75,41.66,41.7,16420.0,38.8785,38.8972,38.8133,38.8506,16420.0
2016-04-28 13:10:00,41.69,41.7,41.65,41.68,9042.0,38.8413,38.8506,38.804,38.8319,9042.0
2016-04-28 13:20:00,41.67,41.69,41.64,41.69,12611.0,38.8226,38.8413,38.7947,38.8413,12611.0
2016-04-28 13:30:00,41.7,41.7,41.65,41.68,10237.0,38.8506,38.8506,38.804,38.8319,10237.0
2016-04-28 13:40:00,41.68,41.68,41.65,41.66,10133.0,38.8319,38.8319,38.804,38.8133,10133.0
2016-04-28 13:50:00,41.66,41.72,41.66,41.69,12171.0,38.8133,38.8692,38.8133,38.8413,12171.0
2016-04-28 14:00:00,41.69,41.74,41.66,41.73,33602.0,38.8413,38.8878,38.8133,38.8785,33602.0
2016-04-28 14:10:00,41.73,41.78,41.7,41.76,134462.0,38.8785,38.9251,38.8506,38.9065,134462.0
2016-04-28 14:20:00,41.76,41.78,41.73,41.77,46853.0,38.9065,38.9251,38.8785,38.9158,46853.0
2016-04-28 14:30:00,41.77,41.77,41.73,41.74,27176.0,38.9158,38.9158,38.8785,38.8878,27176.0
2016-04-28 14:40:00,41.74,41.77,41.71,41.73,42589.0,38.8878,38.9158,38.8599,38.8785,42589.0
2016-04-28 14:50:00,41.73,41.73,41.66,41.66,25929.0,38.8785,38.8785,38.8133,38.8133,25929.0
2016-04-28 15:00:00,41.66,41.7,41.6,41.6,74722.0,38.8133,38.8506,38.7574,38.7574,74722.0
2016-04-28 15:10:00,41.61,41.61,41.42,41.43,36830.0,38.7667,38.7667,38.5897,38.599,36830.0
2016-04-28 15:20:00,41.44,41.46,41.23,41.23,26824.0,38.6083,38.627,38.4127,38.4127,26824.0
2016-04-28 15:30:00,41.24,41.34,41.24,41.27,79255.0,38.422,38.5152,38.422,38.45,79255.0
2016-04-28 15:40:00,41.28,41.31,41.19,41.2,44239.0,38.4593,38.4872,38.3754,38.3847,44239.0
2016-04-28 15:50:00,41.2,41.21,41.06,41.19,180153.0,38.3847,38.3941,38.2543,38.3754,180153.0
2016-04-29 09:30:00,40.92,41.03,40.74,40.88,47021.0,38.1239,38.2264,37.9562,38.0866,47021.0
2016-04-29 09:40:00,40.89,40.93,40.47,40.48,62458.0,38.0959,38.1332,37.7046,37.7139,62458.0
2016-04-29 09:50:00,40.48,40.62,40.48,40.49,28662.0,37.7139,37.8444,37.7139,37.7233,28662.0
2016-04-29 10:00:00,40.49,40.49,40.4,40.45,40343.0,37.7233,37.7233,37.6394,37.686,40343.0
2016-04-29 10:10:00,40.44,40.58,40.44,40.53,23358.0,37.6767,37.8071,37.6767,37.7605,23358.0
2016-04-29 10:20:00,40.53,40.57,40.44,40.54,16041.0,37.7605,37.7978,37.6767,37.7698,16041.0
2016-04-29 10:30:00,40.53,40.64,40.48,40.61,30384.0,37.7605,37.863,37.7139,37.8351,30384.0
2016-04-29 10:40:00,40.6,40.62,40.5,40.52,26077.0,37.8257,37.8444,37.7326,37.7512,26077.0
2016-04-29 10:50:00,40.51,40.51,40.41,40.41,20022.0,37.7419,37.7419,37.6487,37.6487,20022.0
2016-04-29 11:00:00,40.41,40.47,40.36,40.43,22871.0,37.6487,37.7046,37.6021,37.6674,22871.0
2016-04-29 11:10:00,40.42,40.47,40.4,40.41,16633.0,37.658,37.7046,37.6394,37.6487,16633.0
2016-04-29 11:20:00,40.41,40.41,40.34,40.34,31097.0,37.6487,37.6487,37.5835,37.5835,31097.0
2016-04-29 11:30:00,40.35,40.37,40.26,40.34,18684.0,37.5928,37.6115,37.509,37.5835,18684.0
2016-04-29 11:40:00,40.34,40.4,40.3,40.4,11961.0,37.5835,37.6394,37.5462,37.6394,11961.0
2016-04-29 11:50:00,40.4,40.49,40.39,40.46,18828.0,37.6394,37.7233,37.6301,37.6953,18828.0
2016-04-29 12:00:00,40.46,40.49,40.4,40.49,39327.0,37.6953,37.7233,37.6394,37.7233,39327.0
2016-04-29 12:10:00,40.48,40.52,40.46,40.52,27105.0,37.7139,37.7512,37.6953,37.7512,27105.0
2016-04-29 12:20:00,40.53,40.55,40.5,40.51,14058.0,37.7605,37.7792,37.7326,37.7419,14058.0
2016-04-29 12:30:00,40.51,40.67,40.5,40.66,32562.0,37.7419,37.891,37.7326,37.8816,32562.0
2016-04-29 12:40:00,40.65,40.66,40.56,40.58,27911.0,37.8723,37.8816,37.7885,37.8071,27911.0
2016-04-29 12:50:00,40.58,40.59,40.5,40.51,24879.0,37.8071,37.8164,37.7326,37.7419,24879.0
2016-04-29 13:00:00,40.51,40.57,40.49,40.56,41282.0,37.7419,37.7978,37.7233,37.7885,41282.0
2016-04-29 13:10:00,40.55,40.55,40.51,40.55,35456.0,37.7792,37.7792,37.7419,37.7792,35456.0
2016-04-29 13:20:00,40.54,40.63,40.54,40.63,45912.0,37.7698,37.8537,37.7698,37.8537,45912.0
2016-04-29 13:30:00,40.63,40.65,40.61,40.62,22976.0,37.8537,37.8723,37.8351,37.8444,22976.0
2016-04-29 13:40:00,40.63,40.63,40.55,40.55,16244.0,37.8537,37.8537,37.7792,37.7792,16244.0
2016-04-29 13:50:00,40.57,40.59,40.52,40.52,10700.0,37.7978,37.8164,37.7512,37.7512,10700.0
2016-04-29 14:00:00,40.52,40.61,40.5,40.58,32064.0,37.7512,37.8351,37.7326,37.8071,32064.0
2016-04-29 14:10:00,40.56,40.61,40.53,40.59,25049.0,37.7885,37.8351,37.7605,37.8164,25049.0
2016-04-29 14:20:00,40.6,40.62,40.54,40.58,17986.0,37.8257,37.8444,37.7698,37.8071,17986.0
2016-04-29 14:30:00,40.58,40.62,40.55,40.59,32730.0,37.8071,37.8444,37.7792,37.8164,32730.0
2016-04-29 14:40:00,40.59,40.66,40.57,40.66,18288.0,37.8164,37.8816,37.7978,37.8816,18288.0
2016-04-29 14:50:00,40.67,40.68,40.59,40.66,71612.0,37.891,37.9003,37.8164,37.8816,71612.0
2016-04-29 15:00:00,40.66,40.82,40.64,40.81,82887.0,37.8816,38.0307,37.863,38.0214,82887.0
2016-04-29 15:10:00,40.81,40.97,40.81,40.95,133550.0,38.0214,38.1705,38.0214,38.1518,133550.0
2016-04-29 15:20:00,40.95,41.0,40.8,40.81,101290.0,38.1518,38.1984,38.0121,38.0214,101290.0
2016-04-29 15:30:00,40.82,40.96,40.81,40.87,56874.0,38.0307,38.1611,38.0214,38.0773,56874.0
2016-04-29 15:40:00,40.88,41.04,40.85,40.96,135469.0,38.0866,38.2357,38.0587,38.1611,135469.0
2016-04-29 15:50:00,40.96,40.99,40.89,40.93,160370.0,38.1611,38.1891,38.0959,38.1332,160370.0
2016-05-02 09:30:00,41.2,41.36,41.13,41.34,40511.0,38.3847,38.5338,38.3195,38.5152,40511.0
2016-05-02 09:40:00,41.33,41.4,41.29,41.31,18868.0,38.5059,38.5711,38.4686,38.4872,18868.0
2016-05-02 09:50:00,41.31,41.43,41.24,41.39,26210.0,38.4872,38.599,38.422,38.5618,26210.0
2016-05-02 10:00:00,41.39,41.44,41.34,41.44,31217.0,38.5618,38.6083,38.5152,38.6083,31217.0
2016-05-02 10:10:00,41.44,41.5,41.4,41.5,67465.0,38.6083,38.6642,38.5711,38.6642,67465.0
2016-05-02 10:20:00,41.5,41.52,41.42,41.44,46003.0,38.6642,38.6829,38.5897,38.6083,46003.0
2016-05-02 10:30:00,41.45,41.51,41.39,41.39,17330.0,38.6177,38.6736,38.5618,38.5618,17330.0
2016-05-02 10:40:00,41.39,41.49,41.39,41.49,12132.0,38.5618,38.6549,38.5618,38.6549,12132.0
2016-05-02 10:50:00,41.49,41.49,41.38,41.42,18138.0,38.6549,38.6549,38.5524,38.5897,18138.0
2016-05-02 11:00:00,41.42,41.48,41.41,41.47,18290.0,38.5897,38.6456,38.5804,38.6363,18290.0
2016-05-02 11:10:00,41.49,41.55,41.47,41.48,15826.0,38.6549,38.7108,38.6363,38.6456,15826.0
2016-05-02 11:20:00,41.5,41.55,41.47,41.55,16510.0,38.6642,38.7108,38.6363,38.7108,16510.0
2016-05-02 11:30:00,41.54,41.56,41.49,41.55,12681.0,38.7015,38.7201,38.6549,38.7108,12681.0
2016-05-02 11:40:00,41.55,41.55,41.46,41.5,90570.0,38.7108,38.7108,38.627,38.6642,90570.0
2016-05-02 11:50:00,41.5,41.58,41.47,41.48,14484.0,38.6642,38.7388,38.6363,38.6456,14484.0
2016-05-02 12:00:00,41.48,41.54,41.47,41.5,18081.0,38.6456,38.7015,38.6363,38.6642,18081.0
2016-05-02 12:10:00,41.5,41.53,41.47,41.52,19195.0,38.6642,38.6922,38.6363,38.6829,19195.0
2016-05-02 12:20:00,41.52,41.57,41.51,41.54,24474.0,38.6829,38.7295,38.6736,38.7015,24474.0
2016-05-02 12:30:00,41.55,41.59,41.55,41.58,33682.0,38.7108,38.7481,38.7108,38.7388,33682.0
2016-05-02 12:40:00,41.57,41.61,41.53,41.61,14408.0,38.7295,38.7667,38.6922,38.7667,14408.0
2016-05-02 12:50:00,41.61,41.61,41.54,41.56,23281.0,38.7667,38.7667,38.7015,38.7201,23281.0
2016-05-02 13:00:00,41.56,41.56,41.5,41.51,22493.0,38.7201,38.7201,38.6642,38.6736,22493.0
2016-05-02 13:10:00,41.5,41.56,41.5,41.53,18831.0,38.6642,38.7201,38.6642,38.6922,18831.0
2016-05-02 13:20:00,41.53,41.54,41.5,41.52,14971.0,38.6922,38.7015,38.6642,38.6829,14971.0
2016-05-02 13:30:00,41.52,41.53,41.48,41.5,16883.0,38.6829,38.6922,38.6456,38.6642,16883.0
2016-05-02 13:40:00,41.5,41.58,41.49,41.58,19585.0,38.6642,38.7388,38.6549,38.7388,19585.0
2016-05-02 13:50:00,41.58,41.61,41.57,41.6,14378.0,38.7388,38.7667,38.7295,38.7574,14378.0
2016-05-02 14:00:00,41.59,41.64,41.59,41.62,25768.0,38.7481,38.7947,38.7481,38.776,25768.0
2016-05-02 14:10:00,41.62,41.66,41.62,41.64,18738.0,38.776,38.8133,38.776,38.7947,18738.0
2016-05-02 14:20:00,41.65,41.69,41.65,41.67,19282.0,38.804,38.8413,38.804,38.8226,19282.0
2016-05-02 14:30:00,41.67,41.69,41.64,41.66,16090.0,38.8226,38.8413,38.7947,38.8133,16090.0
2016-05-02 14:40:00,41.66,41.68,41.63,41.64,24458.0,38.8133,38.8319,38.7854,38.7947,24458.0
2016-05-02 14:50:00,41.64,41.65,41.59,41.64,17300.0,38.7947,38.804,38.7481,38.7947,17300.0
2016-05-02 15:00:00,41.63,41.68,41.63,41.68,21895.0,38.7854,38.8319,38.7854,38.8319,21895.0
2016-05-02 15:10:00,41.67,41.72,41.67,41.71,24737.0,38.8226,38.8692,38.8226,38.8599,24737.0
2016-05-02 15:20:00,41.7,41.75,41.69,41.73,41296.0,38.8506,38.8972,38.8413,38.8785,41296.0
2016-05-02 15:30:00,41.73,41.73,41.69,41.7,28937.0,38.8785,38.8785,38.8413,38.8506,28937.0
2016-05-02 15:40:00,41.71,41.75,41.7,41.71,46602.0,38.8599,38.8972,38.8506,38.8599,46602.0
2016-05-02 15:50:00,41.72,41.74,41.7,41.71,92364.0,38.8692,38.8878,38.8506,38.8599,92364.0
2016-05-03 09:30:00,41.32,41.49,41.11,41.48,68817.0,38.4965,38.6549,38.3009,38.6456,68817.0
2016-05-03 09:40:00,41.48,41.48,41.24,41.25,39349.0,38.6456,38.6456,38.422,38.4313,39349.0
2016-05-03 09:50:00,41.25,41.32,41.23,41.29,25176.0,38.4313,38.4965,38.4127,38.4686,25176.0
2016-05-03 10:00:00,41.29,41.32,41.15,41.23,26033.0,38.4686,38.4965,38.3382,38.4127,26033.0
2016-05-03 10:10:00,41.23,41.25,41.17,41.18,29827.0,38.4127,38.4313,38.3568,38.3661,29827.0
2016-05-03 10:20:00,41.18,41.29,41.15,41.29,23095.0,38.3661,38.4686,38.3382,38.4686,23095.0
2016-05-03 10:30:00,41.29,41.3,41.17,41.19,36946.0,38.4686,38.4779,38.3568,38.3754,36946.0
2016-05-03 10:40:00,41.19,41.2,41.14,41.16,27712.0,38.3754,38.3847,38.3288,38.3475,27712.0
2016-05-03 10:50:00,41.16,41.18,41.04,41.04,24552.0,38.3475,38.3661,38.2357,38.2357,24552.0
2016-05-03 11:00:00,41.06,41.13,41.05,41.07,16516.0,38.2543,38.3195,38.245,38.2636,16516.0
2016-05-03 11:10:00,41.07,41.07,40.93,40.93,23329.0,38.2636,38.2636,38.1332,38.1332,23329.0
2016-05-03 11:20:00,40.93,40.99,40.92,40.95,17678.0,38.1332,38.1891,38.1239,38.1518,17678.0
2016-05-03 11:30:00,40.95,41.02,40.91,41.01,21444.0,38.1518,38.217,38.1146,38.2077,21444.0
2016-05-03 11:40:00,41.01,41.04,40.99,41.02,34849.0,38.2077,38.2357,38.1891,38.217,34849.0
2016-05-03 11:50:00,41.02,41.1,41.0,41.09,38135.0,38.217,38.2916,38.1984,38.2823,38135.0
2016-05-03 12:00:00,41.1,41.14,41.05,41.14,58653.0,38.2916,38.3288,38.245,38.3288,58653.0
2016-05-03 12:10:00,41.13,41.21,41.1,41.18,23034.0,38.3195,38.3941,38.2916,38.3661,23034.0
2016-05-03 12:20:00,41.19,41.22,41.12,41.13,43506.0,38.3754,38.4034,38.3102,38.3195,43506.0
2016-05-03 12:30:00,41.14,41.22,41.14,41.22,20146.0,38.3288,38.4034,38.3288,38.4034,20146.0
2016-05-03 12:40:00,41.22,41.24,41.19,41.19,6991.0,38.4034,38.422,38.3754,38.3754,6991.0
2016-05-03 12:50:00,41.19,41.22,41.17,41.21,8303.0,38.3754,38.4034,38.3568,38.3941,8303.0
2016-05-03 13:00:00,41.21,41.24,41.19,41.24,8826.0,38.3941,38.422,38.3754,38.422,8826.0
2016-05-03 13:10:00,41.24,41.25,41.23,41.24,6341.0,38.422,38.4313,38.4127,38.422,6341.0
2016-05-03 13:20:00,41.24,41.24,41.21,41.21,13429.0,38.422,38.422,38.3941,38.3941,13429.0
2016-05-03 13:30:00,41.22,41.27,41.2,41.26,11151.0,38.4034,38.45,38.3847,38.4406,11151.0
2016-05-03 13:40:00,41.27,41.33,41.26,41.33,9923.0,38.45,38.5059,38.4406,38.5059,9923.0
2016-05-03 13:50:00,41.32,41.34,41.24,41.27,12433.0,38.4965,38.5152,38.422,38.45,12433.0
2016-05-03 14:00:00,41.27,41.31,41.25,41.27,26989.0,38.45,38.4872,38.4313,38.45,26989.0
2016-05-03 14:10:00,41.26,41.28,41.12,41.12,25951.0,38.4406,38.4593,38.3102,38.3102,25951.0
2016-05-03 14:20:00,41.12,41.16,41.11,41.16,19450.0,38.3102,38.3475,38.3009,38.3475,19450.0
2016-05-03 14:30:00,41.17,41.21,41.15,41.2,15383.0,38.3568,38.3941,38.3382,38.3847,15383.0
2016-05-03 14:40:00,41.19,41.23,41.15,41.15,22201.0,38.3754,38.4127,38.3382,38.3382,22201.0
2016-05-03 14:50:00,41.16,41.24,41.16,41.22,13463.0,38.3475,38.422,38.3475,38.4034,13463.0
2016-05-03 15:00:00,41.23,41.25,41.2,41.23,13118.0,38.4127,38.4313,38.3847,38.4127,13118.0
2016-05-03 15:10:00,41.22,41.22,41.11,41.13,19829.0,38.4034,38.4034,38.3009,38.3195,19829.0
2016-05-03 15:20:00,41.14,41.16,41.08,41.16,28531.0,38.3288,38.3475,38.2729,38.3475,28531.0
2016-05-03 15:30:00,41.16,41.2,41.13,41.18,66454.0,38.3475,38.3847,38.3195,38.3661,66454.0
2016-05-03 15:40:00,41.18,41.26,41.14,41.25,50234.0,38.3661,38.4406,38.3288,38.4313,50234.0
2016-05-03 15:50:00,41.26,41.27,41.21,41.24,79342.0,38.4406,38.45,38.3941,38.422,79342.0
2016-05-04 09:30:00,40.81,41.01,40.64,40.82,38965.0,38.0214,38.2077,37.863,38.0307,38965.0
2016-05-04 09:40:00,40.79,40.97,40.78,40.97,17847.0,38.0028,38.1705,37.9934,38.1705,17847.0
2016-05-04 09:50:00,40.99,41.03,40.9,41.03,15692.0,38.1891,38.2264,38.1052,38.2264,15692.0
2016-05-04 10:00:00,41.08,41.15,41.06,41.1,38483.0,38.2729,38.3382,38.2543,38.2916,38483.0
2016-05-04 10:10:00,41.1,41.18,41.08,41.18,17547.0,38.2916,38.3661,38.2729,38.3661,17547.0
2016-05-04 10:20:00,41.2,41.2,41.09,41.09,8400.0,38.3847,38.3847,38.2823,38.2823,8400.0
2016-05-04 10:30:00,41.08,41.15,41.01,41.09,10199.0,38.2729,38.3382,38.2077,38.2823,10199.0
2016-05-04 10:40:00,41.07,41.08,40.97,41.0,12287.0,38.2636,38.2729,38.1705,38.1984,12287.0
2016-05-04 10:50:00,40.98,41.0,40.95,40.98,16793.0,38.1798,38.1984,38.1518,38.1798,16793.0
2016-05-04 11:00:00,40.98,40.98,40.83,40.84,54206.0,38.1798,38.1798,38.04,38.0493,54206.0
2016-05-04 11:10:00,40.84,40.84,40.76,40.77,17627.0,38.0493,38.0493,37.9748,37.9841,17627.0
2016-05-04 11:20:00,40.78,40.78,40.63,40.64,39968.0,37.9934,37.9934,37.8537,37.863,39968.0
2016-05-04 11:30:00,40.64,40.69,40.61,40.64,79668.0,37.863,37.9096,37.8351,37.863,79668.0
2016-05-04 11:40:00,40.65,40.7,40.59,40.67,39587.0,37.8723,37.9189,37.8164,37.891,39587.0
2016-05-04 11:50:00,40.67,40.68,40.56,40.57,32498.0,37.891,37.9003,37.7885,37.7978,32498.0
2016-05-04 12:00:00,40.56,40.6,40.52,40.55,39960.0,37.7885,37.8257,37.7512,37.7792,39960.0
2016-05-04 12:10:00,40.55,40.69,40.55,40.69,21028.0,37.7792,37.9096,37.7792,37.9096,21028.0
2016-05-04 12:20:00,40.68,40.72,40.68,40.72,8379.0,37.9003,37.9375,37.9003,37.9375,8379.0
2016-05-04 12:30:00,40.71,40.74,40.68,40.68,4700.0,37.9282,37.9562,37.9003,37.9003,4700.0
2016-05-04 12:40:00,40.67,40.67,40.57,40.58,9659.0,37.891,37.891,37.7978,37.8071,9659.0
2016-05-04 12:50:00,40.58,40.58,40.53,40.55,25686.0,37.8071,37.8071,37.7605,37.7792,25686.0
2016-05-04 13:00:00,40.54,40.65,40.53,40.57,137333.0,37.7698,37.8723,37.7605,37.7978,137333.0
2016-05-04 13:10:00,40.57,40.61,40.53,40.55,40819.0,37.7978,37.8351,37.7605,37.7792,40819.0
2016-05-04 13:20:00,40.55,40.58,40.47,40.57,47144.0,37.7792,37.8071,37.7046,37.7978,47144.0
2016-05-04 13:30:00,40.57,40.59,40.53,40.56,7570.0,37.7978,37.8164,37.7605,37.7885,7570.0
2016-05-04 13:40:00,40.56,40.6,40.54,40.59,13157.0,37.7885,37.8257,37.7698,37.8164,13157.0
2016-05-04 13:50:00,40.6,40.63,40.57,40.58,24802.0,37.8257,37.8537,37.7978,37.8071,24802.0
2016-05-04 14:00:00,40.58,40.58,40.51,40.54,13543.0,37.8071,37.8071,37.7419,37.7698,13543.0
2016-05-04 14:10:00,40.54,40.58,40.5,40.52,36155.0,37.7698,37.8071,37.7326,37.7512,36155.0
2016-05-04 14:20:00,40.53,40.55,40.49,40.53,35253.0,37.7605,37.7792,37.7233,37.7605,35253.0
2016-05-04 14:30:00,40.53,40.55,40.5,40.52,17214.0,37.7605,37.7792,37.7326,37.7512,17214.0
2016-05-04 14:40:00,40.52,40.52,40.49,40.5,21857.0,37.7512,37.7512,37.7233,37.7326,21857.0
2016-05-04 14:50:00,40.5,40.51,40.47,40.47,22060.0,37.7326,37.7419,37.7046,37.7046,22060.0
2016-05-04 15:00:00,40.48,40.49,40.41,40.43,26099.0,37.7139,37.7233,37.6487,37.6674,26099.0
2016-05-04 15:10:00,40.42,40.48,40.39,40.47,28384.0,37.658,37.7139,37.6301,37.7046,28384.0
2016-05-04 15:20:00,40.47,40.51,40.44,40.51,41007.0,37.7046,37.7419,37.6767,37.7419,41007.0
2016-05-04 15:30:00,40.5,40.55,40.5,40.54,100371.0,37.7326,37.7792,37.7326,37.7698,100371.0
2016-05-04 15:40:00,40.55,40.62,40.55,40.59,52101.0,37.7792,37.8444,37.7792,37.8164,52101.0
2016-05-04 15:50:00,40.6,40.6,40.5,40.54,140586.0,37.8257,37.8257,37.7326,37.7698,140586.0
2016-05-05 09:30:00,40.64,40.77,40.59,40.74,44741.0,37.863,37.9841,37.8164,37.9562,44741.0
2016-05-05 09:40:00,40.73,40.73,40.51,40.59,21969.0,37.9469,37.9469,37.7419,37.8164,21969.0
2016-05-05 09:50:00,40.59,40.66,40.54,40.58,15315.0,37.8164,37.8816,37.7698,37.8071,15315.0
2016-05-05 10:00:00,40.58,40.75,40.57,40.7,18182.0,37.8071,37.9655,37.7978,37.9189,18182.0
2016-05-05 10:10:00,40.69,40.8,40.65,40.68,11527.0,37.9096,38.0121,37.8723,37.9003,11527.0
2016-05-05 10:20:00,40.72,40.77,40.65,40.69,31928.0,37.9375,37.9841,37.8723,37.9096,31928.0
2016-05-05 10:30:00,40.69,40.73,40.66,40.71,15683.0,37.9096,37.9469,37.8816,37.9282,15683.0
2016-05-05 10:40:00,40.71,40.75,40.64,40.72,21023.0,37.9282,37.9655,37.863,37.9375,21023.0
2016-05-05 10:50:00,40.72,40.79,40.71,40.77,9172.0,37.9375,38.0028,37.9282,37.9841,9172.0
2016-05-05 11:00:00,40.76,40.78,40.72,40.75,23426.0,37.9748,37.9934,37.9375,37.9655,23426.0
2016-05-05 11:10:00,40.74,40.75,40.7,40.75,32180.0,37.9562,37.9655,37.9189,37.9655,32180.0
2016-05-05 11:20:00,40.75,40.75,40.66,40.7,28455.0,37.9655,37.9655,37.8816,37.9189,28455.0
2016-05-05 11:30:00,40.72,40.86,40.72,40.86,9591.0,37.9375,38.068,37.9375,38.068,9591.0
2016-05-05 11:40:00,40.87,40.94,40.87,40.92,10496.0,38.0773,38.1425,38.0773,38.1239,10496.0
2016-05-05 11:50:00,40.93,40.96,40.9,40.96,11377.0,38.1332,38.1611,38.1052,38.1611,11377.0
2016-05-05 12:00:00,40.96,40.96,40.86,40.86,67896.0,38.1611,38.1611,38.068,38.068,67896.0
2016-05-05 12:10:00,40.86,40.91,40.86,40.89,15805.0,38.068,38.1146,38.068,38.0959,15805.0
2016-05-05 12:20:00,40.9,40.94,40.89,40.94,7899.0,38.1052,38.1425,38.0959,38.1425,7899.0
2016-05-05 12:30:00,40.93,40.98,40.9,40.98,8500.0,38.1332,38.1798,38.1052,38.1798,8500.0
2016-05-05 12:40:00,40.97,41.01,40.96,41.0,21354.0,38.1705,38.2077,38.1611,38.1984,21354.0
2016-05-05 12:50:00,41.01,41.03,41.0,41.01,12300.0,38.2077,38.2264,38.1984,38.2077,12300.0
2016-05-05 13:00:00,41.0,41.01,40.91,40.91,9816.0,38.1984,38.2077,38.1146,38.1146,9816.0
2016-05-05 13:10:00,40.9,40.9,40.8,40.84,10132.0,38.1052,38.1052,38.0121,38.0493,10132.0
2016-05-05 13:20:00,40.83,40.84,40.66,40.67,15893.0,38.04,38.0493,37.8816,37.891,15893.0
2016-05-05 13:30:00,40.68,40.72,40.66,40.71,13269.0,37.9003,37.9375,37.8816,37.9282,13269.0
2016-05-05 13:40:00,40.72,40.8,40.71,40.74,18277.0,37.9375,38.0121,37.9282,37.9562,18277.0
2016-05-05 13:50:00,40.75,40.78,40.72,40.77,19077.0,37.9655,37.9934,37.9375,37.9841,19077.0
2016-05-05 14:00:00,40.77,40.82,40.73,40.82,23898.0,37.9841,38.0307,37.9469,38.0307,23898.0
2016-05-05 14:10:00,40.82,40.83,40.76,40.76,21995.0,38.0307,38.04,37.9748,37.9748,21995.0
2016-05-05 14:20:00,40.77,40.83,40.77,40.82,18318.0,37.9841,38.04,37.9841,38.0307,18318.0
2016-05-05 14:30:00,40.82,40.84,40.8,40.82,17040.0,38.0307,38.0493,38.0121,38.0307,17040.0
2016-05-05 14:40:00,40.82,40.89,40.8,40.87,20454.0,38.0307,38.0959,38.0121,38.0773,20454.0
2016-05-05 14:50:00,40.86,40.89,40.81,40.81,16625.0,38.068,38.0959,38.0214,38.0214,16625.0
2016-05-05 15:00:00,40.81,40.82,40.76,40.82,18719.0,38.0214,38.0307,37.9748,38.0307,18719.0
2016-05-05 15:10:00,40.82,40.88,40.81,40.88,23808.0,38.0307,38.0866,38.0214,38.0866,23808.0
2016-05-05 15:20:00,40.88,40.94,40.87,40.91,21378.0,38.0866,38.1425,38.0773,38.1146,21378.0
2016-05-05 15:30:00,40.92,40.93,40.88,40.9,26908.0,38.1239,38.1332,38.0866,38.1052,26908.0
2016-05-05 15:40:00,40.91,40.96,40.9,40.91,43445.0,38.1146,38.1611,38.1052,38.1146,43445.0
2016-05-05 15:50:00,40.9,40.96,40.87,40.95,78611.0,38.1052,38.1611,38.0773,38.1518,78611.0
2016-05-06 09:30:00,40.86,41.29,40.72,41.27,45937.0,38.068,38.4686,37.9375,38.45,45937.0
2016-05-06 09:40:00,41.28,41.43,41.24,41.25,31370.0,38.4593,38.599,38.422,38.4313,31370.0
2016-05-06 09:50:00,41.23,41.27,41.07,41.08,26214.0,38.4127,38.45,38.2636,38.2729,26214.0
2016-05-06 10:00:00,41.08,41.33,41.06,41.31,18496.0,38.2729,38.5059,38.2543,38.4872,18496.0
2016-05-06 10:10:00,41.33,41.33,41.19,41.25,21083.0,38.5059,38.5059,38.3754,38.4313,21083.0
2016-05-06 10:20:00,41.24,41.24,41.11,41.19,22523.0,38.422,38.422,38.3009,38.3754,22523.0
2016-05-06 10:30:00,41.18,41.19,41.1,41.14,39946.0,38.3661,38.3754,38.2916,38.3288,39946.0
2016-05-06 10:40:00,41.13,41.14,41.04,41.04,19937.0,38.3195,38.3288,38.2357,38.2357,19937.0
2016-05-06 10:50:00,41.04,41.12,41.04,41.1,17899.0,38.2357,38.3102,38.2357,38.2916,17899.0
2016-05-06 11:00:00,41.1,41.21,41.1,41.16,16774.0,38.2916,38.3941,38.2916,38.3475,16774.0
2016-05-06 11:10:00,41.17,41.27,41.16,41.25,18532.0,38.3568,38.45,38.3475,38.4313,18532.0
2016-05-06 11:20:00,41.26,41.37,41.26,41.34,20508.0,38.4406,38.5431,38.4406,38.5152,20508.0
2016-05-06 11:30:00,41.35,41.38,41.29,41.3,70257.0,38.5245,38.5524,38.4686,38.4779,70257.0
2016-05-06 11:40:00,41.3,41.31,41.23,41.23,34120.0,38.4779,38.4872,38.4127,38.4127,34120.0
2016-05-06 11:50:00,41.23,41.24,41.17,41.19,24422.0,38.4127,38.422,38.3568,38.3754,24422.0
2016-05-06 12:00:00,41.19,41.23,41.19,41.22,12413.0,38.3754,38.4127,38.3754,38.4034,12413.0
2016-05-06 12:10:00,41.23,41.28,41.23,41.24,14688.0,38.4127,38.4593,38.4127,38.422,14688.0
2016-05-06 12:20:00,41.24,41.28,41.24,41.26,11163.0,38.422,38.4593,38.422,38.4406,11163.0
2016-05-06 12:30:00,41.26,41.27,41.22,41.26,11073.0,38.4406,38.45,38.4034,38.4406,11073.0
2016-05-06 12:40:00,41.26,41.3,41.26,41.29,11409.0,38.4406,38.4779,38.4406,38.4686,11409.0
2016-05-06 12:50:00,41.29,41.31,41.26,41.3,14051.0,38.4686,38.4872,38.4406,38.4779,14051.0
2016-05-06 13:00:00,41.29,41.3,41.26,41.28,34704.0,38.4686,38.4779,38.4406,38.4593,34704.0
2016-05-06 13:10:00,41.28,41.3,41.27,41.29,65414.0,38.4593,38.4779,38.45,38.4686,65414.0
2016-05-06 13:20:00,41.28,41.32,41.25,41.28,23474.0,38.4593,38.4965,38.4313,38.4593,23474.0
2016-05-06 13:30:00,41.28,41.32,41.25,41.27,11603.0,38.4593,38.4965,38.4313,38.45,11603.0
2016-05-06 13:40:00,41.27,41.31,41.25,41.29,9369.0,38.45,38.4872,38.4313,38.4686,9369.0
2016-05-06 13:50:00,41.3,41.39,41.3,41.39,16230.0,38.4779,38.5618,38.4779,38.5618,16230.0
2016-05-06 14:00:00,41.39,41.53,41.39,41.52,19231.0,38.5618,38.6922,38.5618,38.6829,19231.0
2016-05-06 14:10:00,41.51,41.61,41.5,41.61,37198.0,38.6736,38.7667,38.6642,38.7667,37198.0
2016-05-06 14:20:00,41.61,41.62,41.55,41.6,27431.0,38.7667,38.776,38.7108,38.7574,27431.0
2016-05-06 14:30:00,41.6,41.6,41.5,41.53,22622.0,38.7574,38.7574,38.6642,38.6922,22622.0
2016-05-06 14:40:00,41.53,41.54,41.49,41.5,28484.0,38.6922,38.7015,38.6549,38.6642,28484.0
2016-05-06 14:50:00,41.49,41.57,41.49,41.51,23513.0,38.6549,38.7295,38.6549,38.6736,23513.0
2016-05-06 15:00:00,41.51,41.54,41.48,41.48,28856.0,38.6736,38.7015,38.6456,38.6456,28856.0
2016-05-06 15:10:00,41.49,41.5,41.43,41.46,32797.0,38.6549,38.6642,38.599,38.627,32797.0
2016-05-06 15:20:00,41.45,41.49,41.44,41.46,27011.0,38.6177,38.6549,38.6083,38.627,27011.0
2016-05-06 15:30:00,41.47,41.48,41.42,41.44,32851.0,38.6363,38.6456,38.5897,38.6083,32851.0
2016-05-06 15:40:00,41.44,41.44,41.34,41.38,46373.0,38.6083,38.6083,38.5152,38.5524,46373.0
2016-05-06 15:50:00,41.38,41.44,41.37,41.44,68080.0,38.5524,38.6083,38.5431,38.6083,68080.0
2016-05-09 09:30:00,41.51,41.76,41.47,41.69,42125.0,38.6736,38.9065,38.6363,38.8413,42125.0
2016-05-09 09:40:00,41.71,41.78,41.56,41.57,35297.0,38.8599,38.9251,38.7201,38.7295,35297.0
2016-05-09 09:50:00,41.57,41.67,41.51,41.61,19649.0,38.7295,38.8226,38.6736,38.7667,19649.0
2016-05-09 10:00:00,41.61,41.63,41.52,41.63,25315.0,38.7667,38.7854,38.6829,38.7854,25315.0
2016-05-09 10:10:00,41.6,41.74,41.59,41.7,57349.0,38.7574,38.8878,38.7481,38.8506,57349.0
2016-05-09 10:20:00,41.71,41.74,41.67,41.71,31998.0,38.8599,38.8878,38.8226,38.8599,31998.0
2016-05-09 10:30:00,41.71,41.73,41.6,41.64,19969.0,38.8599,38.8785,38.7574,38.7947,19969.0
2016-05-09 10:40:00,41.64,41.69,41.63,41.68,13251.0,38.7947,38.8413,38.7854,38.8319,13251.0
2016-05-09 10:50:00,41.67,41.71,41.66,41.68,32450.0,38.8226,38.8599,38.8133,38.8319,32450.0
2016-05-09 11:00:00,41.68,41.74,41.68,41.68,27394.0,38.8319,38.8878,38.8319,38.8319,27394.0
2016-05-09 11:10:00,41.68,41.68,41.58,41.6,27146.0,38.8319,38.8319,38.7388,38.7574,27146.0
2016-05-09 11:20:00,41.59,41.63,41.58,41.61,20808.0,38.7481,38.7854,38.7388,38.7667,20808.0
2016-05-09 11:30:00,41.61,41.61,41.48,41.55,33284.0,38.7667,38.7667,38.6456,38.7108,33284.0
2016-05-09 11:40:00,41.55,41.57,41.49,41.51,29901.0,38.7108,38.7295,38.6549,38.6736,29901.0
2016-05-09 11:50:00,41.51,41.54,41.48,41.49,13378.0,38.6736,38.7015,38.6456,38.6549,13378.0
2016-05-09 12:00:00,41.48,41.52,41.41,41.41,19768.0,38.6456,38.6829,38.5804,38.5804,19768.0
2016-05-09 12:10:00,41.41,41.46,41.36,41.39,34405.0,38.5804,38.627,38.5338,38.5618,34405.0
2016-05-09 12:20:00,41.39,41.43,41.37,41.38,33224.0,38.5618,38.599,38.5431,38.5524,33224.0
2016-05-09 12:30:00,41.38,41.44,41.36,41.38,60221.0,38.5524,38.6083,38.5338,38.5524,60221.0
2016-05-09 12:40:00,41.38,41.41,41.35,41.36,29373.0,38.5524,38.5804,38.5245,38.5338,29373.0
2016-05-09 12:50:00,41.36,41.4,41.33,41.39,9380.0,38.5338,38.5711,38.5059,38.5618,9380.0
2016-05-09 13:00:00,41.4,41.44,41.38,41.43,21193.0,38.5711,38.6083,38.5524,38.599,21193.0
2016-05-09 13:10:00,41.44,41.45,41.37,41.39,41017.0,38.6083,38.6177,38.5431,38.5618,41017.0
2016-05-09 13:20:00,41.39,41.43,41.39,41.4,21833.0,38.5618,38.599,38.5618,38.5711,21833.0
2016-05-09 13:30:00,41.41,41.43,41.36,41.36,22687.0,38.5804,38.599,38.5338,38.5338,22687.0
2016-05-09 13:40:00,41.36,41.42,41.35,41.39,14617.0,38.5338,38.5897,38.5245,38.5618,14617.0
2016-05-09 13:50:00,41.39,41.41,41.33,41.36,11932.0,38.5618,38.5804,38.5059,38.5338,11932.0
2016-05-09 14:00:00,41.37,41.37,41.32,41.35,28267.0,38.5431,38.5431,38.4965,38.5245,28267.0
2016-05-09 14:10:00,41.34,41.38,41.31,41.34,19455.0,38.5152,38.5524,38.4872,38.5152,19455.0
2016-05-09 14:20:00,41.34,41.41,41.34,41.37,19545.0,38.5152,38.5804,38.5152,38.5431,19545.0
2016-05-09 14:30:00,41.38,41.4,41.36,41.38,20920.0,38.5524,38.5711,38.5338,38.5524,20920.0
2016-05-09 14:40:00,41.38,41.4,41.36,41.37,17199.0,38.5524,38.5711,38.5338,38.5431,17199.0
2016-05-09 14:50:00,41.37,41.41,41.36,41.4,99947.0,38.5431,38.5804,38.5338,38.5711,99947.0
2016-05-09 15:00:00,41.4,41.41,41.35,41.37,15914.0,38.5711,38.5804,38.5245,38.5431,15914.0
2016-05-09 15:10:00,41.37,41.39,41.34,41.34,34989.0,38.5431,38.5618,38.5152,38.5152,34989.0
2016-05-09 15:20:00,41.35,41.37,41.29,41.32,227479.0,38.5245,38.5431,38.4686,38.4965,227479.0
2016-05-09 15:30:00,41.33,41.33,41.3,41.32,40428.0,38.5059,38.5059,38.4779,38.4965,40428.0
2016-05-09 15:40:00,41.32,41.37,41.31,41.35,65275.0,38.4965,38.5431,38.4872,38.5245,65275.0
2016-05-09 15:50:00,41.35,41.35,41.31,41.34,134525.0,38.5245,38.5245,38.4872,38.5152,134525.0
2016-05-10 09:30:00,41.5,41.64,41.38,41.46,27395.0,38.6642,38.7947,38.5524,38.627,27395.0
2016-05-10 09:40:00,41.45,41.51,41.38,41.44,24015.0,38.6177,38.6736,38.5524,38.6083,24015.0
2016-05-10 09:50:00,41.46,41.5,41.35,41.42,35540.0,38.627,38.6642,38.5245,38.5897,35540.0
2016-05-10 10:00:00,41.43,41.64,41.43,41.57,37433.0,38.599,38.7947,38.599,38.7295,37433.0
2016-05-10 10:10:00,41.56,41.66,41.52,41.65,40849.0,38.7201,38.8133,38.6829,38.804,40849.0
2016-05-10 10:20:00,41.65,41.73,41.64,41.72,39520.0,38.804,38.8785,38.7947,38.8692,39520.0
2016-05-10 10:30:00,41.73,41.82,41.73,41.81,26516.0,38.8785,38.9624,38.8785,38.9531,26516.0
2016-05-10 10:40:00,41.81,41.89,41.81,41.89,43363.0,38.9531,39.0276,38.9531,39.0276,43363.0
2016-05-10 10:50:00,41.89,41.9,41.81,41.84,46554.0,39.0276,39.0369,38.9531,38.981,46554.0
2016-05-10 11:00:00,41.84,41.95,41.83,41.93,37338.0,38.981,39.0835,38.9717,39.0649,37338.0
2016-05-10 11:10:00,41.93,41.94,41.89,41.89,45935.0,39.0649,39.0742,39.0276,39.0276,45935.0
2016-05-10 11:20:00,41.9,42.0,41.9,41.97,210686.0,39.0369,39.1301,39.0369,39.1021,210686.0
2016-05-10 11:30:00,41.96,42.0,41.94,41.98,147587.0,39.0928,39.1301,39.0742,39.1114,147587.0
2016-05-10 11:40:00,41.98,41.99,41.85,41.9,81855.0,39.1114,39.1208,38.9903,39.0369,81855.0
2016-05-10 11:50:00,41.89,41.96,41.88,41.95,35847.0,39.0276,39.0928,39.0183,39.0835,35847.0
2016-05-10 12:00:00,41.96,41.97,41.91,41.92,37630.0,39.0928,39.1021,39.0462,39.0555,37630.0
2016-05-10 12:10:00,41.93,41.94,41.9,41.92,29387.0,39.0649,39.0742,39.0369,39.0555,29387.0
2016-05-10 12:20:00,41.92,41.96,41.9,41.96,31462.0,39.0555,39.0928,39.0369,39.0928,31462.0
2016-05-10 12:30:00,41.96,41.96,41.91,41.91,21915.0,39.0928,39.0928,39.0462,39.0462,21915.0
2016-05-10 12:40:00,41.91,41.95,41.87,41.94,28703.0,39.0462,39.0835,39.009,39.0742,28703.0
2016-05-10 12:50:00,41.94,41.96,41.93,41.95,20247.0,39.0742,39.0928,39.0649,39.0835,20247.0
2016-05-10 13:00:00,41.95,41.97,41.93,41.97,16447.0,39.0835,39.1021,39.0649,39.1021,16447.0
2016-05-10 13:10:00,41.97,41.99,41.96,41.97,17949.0,39.1021,39.1208,39.0928,39.1021,17949.0
2016-05-10 13:20:00,41.97,41.98,41.92,41.97,27369.0,39.1021,39.1114,39.0555,39.1021,27369.0
2016-05-10 13:30:00,41.98,41.98,41.95,41.97,34520.0,39.1114,39.1114,39.0835,39.1021,34520.0
2016-05-10 13:40:00,41.97,41.99,41.97,41.99,22334.0,39.1021,39.1208,39.1021,39.1208,22334.0
2016-05-10 13:50:00,41.99,42.0,41.95,41.96,45694.0,39.1208,39.1301,39.0835,39.0928,45694.0
2016-05-10 14:00:00,41.97,41.97,41.91,41.91,37661.0,39.1021,39.1021,39.0462,39.0462,37661.0
2016-05-10 14:10:00,41.93,41.97,41.92,41.97,24679.0,39.0649,39.1021,39.0555,39.1021,24679.0
2016-05-10 14:20:00,41.97,41.99,41.96,41.98,16446.0,39.1021,39.1208,39.0928,39.1114,16446.0
2016-05-10 14:30:00,41.98,42.0,41.95,41.95,39625.0,39.1114,39.1301,39.0835,39.0835,39625.0
2016-05-10 14:40:00,41.95,41.99,41.95,41.99,21575.0,39.0835,39.1208,39.0835,39.1208,21575.0
2016-05-10 14:50:00,41.99,42.0,41.98,41.99,48079.0,39.1208,39.1301,39.1114,39.1208,48079.0
2016-05-10 15:00:00,41.99,42.0,41.98,41.99,21076.0,39.1208,39.1301,39.1114,39.1208,21076.0
2016-05-10 15:10:00,41.98,41.99,41.95,41.97,40302.0,39.1114,39.1208,39.0835,39.1021,40302.0
2016-05-10 15:20:00,41.96,41.98,41.94,41.97,62259.0,39.0928,39.1114,39.0742,39.1021,62259.0
2016-05-10 15:30:00,41.97,41.97,41.93,41.93,35870.0,39.1021,39.1021,39.0649,39.0649,35870.0
2016-05-10 15:40:00,41.93,42.0,41.92,41.98,80933.0,39.0649,39.1301,39.0555,39.1114,80933.0
2016-05-10 15:50:00,41.99,42.0,41.97,42.0,191587.0,39.1208,39.1301,39.1021,39.1301,191587.0
2016-05-11 09:30:00,42.19,42.68,42.12,42.61,289189.0,39.3071,39.7636,39.2419,39.6984,289189.0
2016-05-11 09:40:00,42.64,42.8,42.54,42.79,136734.0,39.7263,39.8754,39.6332,39.8661,136734.0
2016-05-11 09:50:00,42.8,42.87,42.76,42.85,102133.0,39.8754,39.9406,39.8381,39.922,102133.0
2016-05-11 10:00:00,42.85,42.97,42.75,42.96,160327.0,39.922,40.0338,39.8288,40.0245,160327.0
2016-05-11 10:10:00,42.97,43.1,42.96,43.02,187708.0,40.0338,40.1549,40.0245,40.0804,187708.0
2016-05-11 10:20:00,43.01,43.12,42.98,43.05,47260.0,40.0711,40.1735,40.0431,40.1083,47260.0
2016-05-11 10:30:00,43.08,43.2,43.07,43.11,103039.0,40.1363,40.2481,40.127,40.1642,103039.0
2016-05-11 10:40:00,43.12,43.15,42.98,42.99,96480.0,40.1735,40.2015,40.0431,40.0524,96480.0
2016-05-11 10:50:00,42.99,42.99,42.81,42.82,58359.0,40.0524,40.0524,39.8847,39.894,58359.0
2016-05-11 11:00:00,42.81,42.81,42.65,42.72,44064.0,39.8847,39.8847,39.7357,39.8009,44064.0
2016-05-11 11:10:00,42.72,42.78,42.69,42.7,38904.0,39.8009,39.8568,39.7729,39.7822,38904.0
2016-05-11 11:20:00,42.69,42.74,42.66,42.71,76749.0,39.7729,39.8195,39.745,39.7916,76749.0
2016-05-11 11:30:00,42.71,42.79,42.67,42.75,71731.0,39.7916,39.8661,39.7543,39.8288,71731.0
2016-05-11 11:40:00,42.75,42.75,42.68,42.71,46431.0,39.8288,39.8288,39.7636,39.7916,46431.0
2016-05-11 11:50:00,42.72,42.78,42.7,42.73,42431.0,39.8009,39.8568,39.7822,39.8102,42431.0
2016-05-11 12:00:00,42.73,42.8,42.73,42.75,31269.0,39.8102,39.8754,39.8102,39.8288,31269.0
2016-05-11 12:10:00,42.75,42.75,42.69,42.72,29288.0,39.8288,39.8288,39.7729,39.8009,29288.0
2016-05-11 12:20:00,42.72,42.79,42.68,42.78,56481.0,39.8009,39.8661,39.7636,39.8568,56481.0
2016-05-11 12:30:00,42.77,42.84,42.75,42.84,17550.0,39.8475,39.9127,39.8288,39.9127,17550.0
2016-05-11 12:40:00,42.84,42.9,42.83,42.89,31403.0,39.9127,39.9686,39.9034,39.9593,31403.0
2016-05-11 12:50:00,42.89,42.96,42.88,42.94,38446.0,39.9593,40.0245,39.9499,40.0058,38446.0
2016-05-11 13:00:00,42.94,42.96,42.89,42.96,42238.0,40.0058,40.0245,39.9593,40.0245,42238.0
2016-05-11 13:10:00,42.96,42.98,42.92,42.95,29100.0,40.0245,40.0431,39.9872,40.0152,29100.0
2016-05-11 13:20:00,42.95,42.99,42.91,42.98,50708.0,40.0152,40.0524,39.9779,40.0431,50708.0
2016-05-11 13:30:00,42.98,43.0,42.91,42.96,46723.0,40.0431,40.0617,39.9779,40.0245,46723.0
2016-05-11 13:40:00,42.95,42.95,42.81,42.83,53386.0,40.0152,40.0152,39.8847,39.9034,53386.0
2016-05-11 13:50:00,42.83,42.84,42.73,42.73,31783.0,39.9034,39.9127,39.8102,39.8102,31783.0
2016-05-11 14:00:00,42.73,42.73,42.66,42.66,42961.0,39.8102,39.8102,39.745,39.745,42961.0
2016-05-11 14:10:00,42.66,42.75,42.58,42.59,75189.0,39.745,39.8288,39.6704,39.6798,75189.0
2016-05-11 14:20:00,42.59,42.68,42.59,42.67,38513.0,39.6798,39.7636,39.6798,39.7543,38513.0
2016-05-11 14:30:00,42.67,42.76,42.65,42.76,60110.0,39.7543,39.8381,39.7357,39.8381,60110.0
2016-05-11 14:40:00,42.75,42.76,42.64,42.7,77485.0,39.8288,39.8381,39.7263,39.7822,77485.0
2016-05-11 14:50:00,42.69,42.7,42.58,42.65,73177.0,39.7729,39.7822,39.6704,39.7357,73177.0
2016-05-11 15:00:00,42.65,42.65,42.58,42.59,80610.0,39.7357,39.7357,39.6704,39.6798,80610.0
2016-05-11 15:10:00,42.59,42.71,42.58,42.66,62367.0,39.6798,39.7916,39.6704,39.745,62367.0
2016-05-11 15:20:00,42.66,42.66,42.6,42.61,70334.0,39.745,39.745,39.6891,39.6984,70334.0
2016-05-11 15:30:00,42.62,42.66,42.56,42.57,75785.0,39.7077,39.745,39.6518,39.6611,75785.0
2016-05-11 15:40:00,42.57,42.57,42.51,42.51,148358.0,39.6611,39.6611,39.6052,39.6052,148358.0
2016-05-11 15:50:00,42.51,42.51,42.46,42.47,193423.0,39.6052,39.6052,39.5586,39.568,193423.0
2016-05-12 09:30:00,42.59,42.67,42.42,42.5,75939.0,39.6798,39.7543,39.5214,39.5959,75939.0
2016-05-12 09:40:00,42.49,42.79,42.48,42.73,108899.0,39.5866,39.8661,39.5773,39.8102,108899.0
2016-05-12 09:50:00,42.73,42.83,42.47,42.47,74242.0,39.8102,39.9034,39.568,39.568,74242.0
2016-05-12 10:00:00,42.48,42.58,42.42,42.52,66534.0,39.5773,39.6704,39.5214,39.6145,66534.0
2016-05-12 10:10:00,42.52,42.69,42.52,42.67,43875.0,39.6145,39.7729,39.6145,39.7543,43875.0
2016-05-12 10:20:00,42.67,42.81,42.65,42.73,75125.0,39.7543,39.8847,39.7357,39.8102,75125.0
2016-05-12 10:30:00,42.73,42.75,42.63,42.71,48341.0,39.8102,39.8288,39.717,39.7916,48341.0
2016-05-12 10:40:00,42.7,42.7,42.54,42.54,51614.0,39.7822,39.7822,39.6332,39.6332,51614.0
2016-05-12 10:50:00,42.54,42.6,42.52,42.55,28257.0,39.6332,39.6891,39.6145,39.6425,28257.0
2016-05-12 11:00:00,42.55,42.56,42.46,42.5,36271.0,39.6425,39.6518,39.5586,39.5959,36271.0
2016-05-12 11:10:00,42.49,42.54,42.46,42.52,26024.0,39.5866,39.6332,39.5586,39.6145,26024.0
2016-05-12 11:20:00,42.52,42.63,42.51,42.6,51362.0,39.6145,39.717,39.6052,39.6891,51362.0
2016-05-12 11:30:00,42.6,42.64,42.56,42.61,39545.0,39.6891,39.7263,39.6518,39.6984,39545.0
2016-05-12 11:40:00,42.61,42.64,42.53,42.53,20712.0,39.6984,39.7263,39.6239,39.6239,20712.0
2016-05-12 11:50:00,42.53,42.56,42.47,42.53,33656.0,39.6239,39.6518,39.568,39.6239,33656.0
2016-05-12 12:00:00,42.53,42.58,42.48,42.58,28867.0,39.6239,39.6704,39.5773,39.6704,28867.0
2016-05-12 12:10:00,42.57,42.58,42.48,42.54,26513.0,39.6611,39.6704,39.5773,39.6332,26513.0
2016-05-12 12:20:00,42.53,42.59,42.53,42.54,19191.0,39.6239,39.6798,39.6239,39.6332,19191.0
2016-05-12 12:30:00,42.55,42.55,42.47,42.48,27330.0,39.6425,39.6425,39.568,39.5773,27330.0
2016-05-12 12:40:00,42.48,42.57,42.47,42.52,23820.0,39.5773,39.6611,39.568,39.6145,23820.0
2016-05-12 12:50:00,42.52,42.53,42.48,42.52,21449.0,39.6145,39.6239,39.5773,39.6145,21449.0
2016-05-12 13:00:00,42.53,42.59,42.49,42.57,57835.0,39.6239,39.6798,39.5866,39.6611,57835.0
2016-05-12 13:10:00,42.57,42.63,42.53,42.61,42057.0,39.6611,39.717,39.6239,39.6984,42057.0
2016-05-12 13:20:00,42.61,42.69,42.59,42.69,30981.0,39.6984,39.7729,39.6798,39.7729,30981.0
2016-05-12 13:30:00,42.69,42.69,42.58,42.58,34568.0,39.7729,39.7729,39.6704,39.6704,34568.0
2016-05-12 13:40:00,42.58,42.67,42.55,42.64,20035.0,39.6704,39.7543,39.6425,39.7263,20035.0
2016-05-12 13:50:00,42.64,42.7,42.63,42.7,19580.0,39.7263,39.7822,39.717,39.7822,19580.0
2016-05-12 14:00:00,42.7,42.78,42.7,42.76,25911.0,39.7822,39.8568,39.7822,39.8381,25911.0
2016-05-12 14:10:00,42.77,42.93,42.76,42.89,47576.0,39.8475,39.9965,39.8381,39.9593,47576.0
2016-05-12 14:20:00,42.9,42.92,42.82,42.84,18602.0,39.9686,39.9872,39.894,39.9127,18602.0
2016-05-12 14:30:00,42.84,42.85,42.78,42.82,33995.0,39.9127,39.922,39.8568,39.894,33995.0
2016-05-12 14:40:00,42.82,42.89,42.78,42.89,91217.0,39.894,39.9593,39.8568,39.9593,91217.0
2016-05-12 14:50:00,42.89,42.94,42.84,42.87,30707.0,39.9593,40.0058,39.9127,39.9406,30707.0
2016-05-12 15:00:00,42.87,42.87,42.8,42.83,36499.0,39.9406,39.9406,39.8754,39.9034,36499.0
2016-05-12 15:10:00,42.83,42.87,42.79,42.8,31733.0,39.9034,39.9406,39.8661,39.8754,31733.0
2016-05-12 15:20:00,42.8,42.88,42.8,42.84,60509.0,39.8754,39.9499,39.8754,39.9127,60509.0
2016-05-12 15:30:00,42.84,42.86,42.81,42.84,55560.0,39.9127,39.9313,39.8847,39.9127,55560.0
2016-05-12 15:40:00,42.84,42.86,42.78,42.82,69371.0,39.9127,39.9313,39.8568,39.894,69371.0
2016-05-12 15:50:00,42.81,42.81,42.69,42.75,203531.0,39.8847,39.8847,39.7729,39.8288,203531.0
2016-05-13 09:30:00,42.55,42.93,42.55,42.88,114072.0,39.6425,39.9965,39.6425,39.9499,114072.0
2016-05-13 09:40:00,42.88,42.9,42.75,42.75,89450.0,39.9499,39.9686,39.8288,39.8288,89450.0
2016-05-13 09:50:00,42.75,42.84,42.63,42.79,38805.0,39.8288,39.9127,39.717,39.8661,38805.0
2016-05-13 10:00:00,42.82,42.92,42.72,42.77,39000.0,39.894,39.9872,39.8009,39.8475,39000.0
2016-05-13 10:10:00,42.76,42.86,42.72,42.79,112610.0,39.8381,39.9313,39.8009,39.8661,112610.0
2016-05-13 10:20:00,42.78,42.87,42.69,42.77,39189.0,39.8568,39.9406,39.7729,39.8475,39189.0
2016-05-13 10:30:00,42.77,42.79,42.71,42.76,30676.0,39.8475,39.8661,39.7916,39.8381,30676.0
2016-05-13 10:40:00,42.76,42.85,42.65,42.66,94497.0,39.8381,39.922,39.7357,39.745,94497.0
2016-05-13 10:50:00,42.67,42.72,42.56,42.59,97902.0,39.7543,39.8009,39.6518,39.6798,97902.0
2016-05-13 11:00:00,42.6,42.81,42.58,42.8,77411.0,39.6891,39.8847,39.6704,39.8754,77411.0
2016-05-13 11:10:00,42.8,42.82,42.66,42.73,64870.0,39.8754,39.894,39.745,39.8102,64870.0
2016-05-13 11:20:00,42.74,42.85,42.74,42.82,57208.0,39.8195,39.922,39.8195,39.894,57208.0
2016-05-13 11:30:00,42.83,42.88,42.82,42.85,39954.0,39.9034,39.9499,39.894,39.922,39954.0
2016-05-13 11:40:00,42.84,42.88,42.82,42.84,24596.0,39.9127,39.9499,39.894,39.9127,24596.0
2016-05-13 11:50:00,42.84,42.84,42.74,42.75,29045.0,39.9127,39.9127,39.8195,39.8288,29045.0
2016-05-13 12:00:00,42.74,42.81,42.74,42.78,27111.0,39.8195,39.8847,39.8195,39.8568,27111.0
2016-05-13 12:10:00,42.78,42.82,42.77,42.8,17727.0,39.8568,39.894,39.8475,39.8754,17727.0
2016-05-13 12:20:00,42.79,42.82,42.76,42.79,26476.0,39.8661,39.894,39.8381,39.8661,26476.0
2016-05-13 12:30:00,42.79,42.82,42.77,42.8,28422.0,39.8661,39.894,39.8475,39.8754,28422.0
2016-05-13 12:40:00,42.79,42.81,42.72,42.79,22218.0,39.8661,39.8847,39.8009,39.8661,22218.0
2016-05-13 12:50:00,42.8,42.8,42.7,42.71,10417.0,39.8754,39.8754,39.7822,39.7916,10417.0
2016-05-13 13:00:00,42.71,42.76,42.69,42.76,19986.0,39.7916,39.8381,39.7729,39.8381,19986.0
2016-05-13 13:10:00,42.76,42.77,42.72,42.73,11566.0,39.8381,39.8475,39.8009,39.8102,11566.0
2016-05-13 13:20:00,42.71,42.72,42.64,42.65,20636.0,39.7916,39.8009,39.7263,39.7357,20636.0
2016-05-13 13:30:00,42.66,42.72,42.63,42.63,25484.0,39.745,39.8009,39.717,39.717,25484.0
2016-05-13 13:40:00,42.61,42.62,42.57,42.57,19256.0,39.6984,39.7077,39.6611,39.6611,19256.0
2016-05-13 13:50:00,42.56,42.56,42.46,42.52,34375.0,39.6518,39.6518,39.5586,39.6145,34375.0
2016-05-13 14:00:00,42.52,42.56,42.49,42.55,30881.0,39.6145,39.6518,39.5866,39.6425,30881.0
2016-05-13 14:10:00,42.54,42.55,42.47,42.52,66252.0,39.6332,39.6425,39.568,39.6145,66252.0
2016-05-13 14:20:00,42.52,42.52,42.45,42.48,41021.0,39.6145,39.6145,39.5493,39.5773,41021.0
2016-05-13 14:30:00,42.49,42.5,42.41,42.41,38279.0,39.5866,39.5959,39.5121,39.5121,38279.0
2016-05-13 14:40:00,42.41,42.47,42.39,42.46,36196.0,39.5121,39.568,39.4934,39.5586,36196.0
2016-05-13 14:50:00,42.46,42.52,42.43,42.49,63120.0,39.5586,39.6145,39.5307,39.5866,63120.0
2016-05-13 15:00:00,42.49,42.49,42.44,42.44,44819.0,39.5866,39.5866,39.54,39.54,44819.0
2016-05-13 15:10:00,42.45,42.53,42.44,42.5,48223.0,39.5493,39.6239,39.54,39.5959,48223.0
2016-05-13 15:20:00,42.5,42.56,42.47,42.48,60743.0,39.5959,39.6518,39.568,39.5773,60743.0
2016-05-13 15:30:00,42.49,42.53,42.48,42.51,66011.0,39.5866,39.6239,39.5773,39.6052,66011.0
2016-05-13 15:40:00,42.52,42.6,42.52,42.6,96764.0,39.6145,39.6891,39.6145,39.6891,96764.0
2016-05-13 15:50:00,42.59,42.63,42.56,42.61,262833.0,39.6798,39.717,39.6518,39.6984,262833.0
2016-05-16 09:30:00,42.67,42.9,42.55,42.8,134111.0,39.7543,39.9686,39.6425,39.8754,134111.0
2016-05-16 09:40:00,42.78,42.88,42.66,42.69,121402.0,39.8568,39.9499,39.745,39.7729,121402.0
2016-05-16 09:50:00,42.69,42.71,42.53,42.53,98673.0,39.7729,39.7916,39.6239,39.6239,98673.0
2016-05-16 10:00:00,42.54,42.7,42.5,42.66,236661.0,39.6332,39.7822,39.5959,39.745,236661.0
2016-05-16 10:10:00,42.67,42.75,42.62,42.64,96247.0,39.7543,39.8288,39.7077,39.7263,96247.0
2016-05-16 10:20:00,42.64,42.8,42.61,42.79,133403.0,39.7263,39.8754,39.6984,39.8661,133403.0
2016-05-16 10:30:00,42.79,42.93,42.76,42.84,74130.0,39.8661,39.9965,39.8381,39.9127,74130.0
2016-05-16 10:40:00,42.84,42.94,42.79,42.93,51799.0,39.9127,40.0058,39.8661,39.9965,51799.0
2016-05-16 10:50:00,42.92,42.93,42.77,42.79,62823.0,39.9872,39.9965,39.8475,39.8661,62823.0
2016-05-16 11:00:00,42.79,42.81,42.73,42.73,74288.0,39.8661,39.8847,39.8102,39.8102,74288.0
2016-05-16 11:10:00,42.73,42.79,42.68,42.71,115709.0,39.8102,39.8661,39.7636,39.7916,115709.0
2016-05-16 11:20:00,42.7,42.71,42.63,42.69,106514.0,39.7822,39.7916,39.717,39.7729,106514.0
2016-05-16 11:30:00,42.7,42.9,42.68,42.9,152591.0,39.7822,39.9686,39.7636,39.9686,152591.0
2016-05-16 11:40:00,42.9,42.9,42.83,42.85,43725.0,39.9686,39.9686,39.9034,39.922,43725.0
2016-05-16 11:50:00,42.84,42.9,42.81,42.89,45650.0,39.9127,39.9686,39.8847,39.9593,45650.0
2016-05-16 12:00:00,42.89,42.9,42.79,42.89,47241.0,39.9593,39.9686,39.8661,39.9593,47241.0
2016-05-16 12:10:00,42.89,42.89,42.79,42.79,37270.0,39.9593,39.9593,39.8661,39.8661,37270.0
2016-05-16 12:20:00,42.8,42.82,42.68,42.69,41114.0,39.8754,39.894,39.7636,39.7729,41114.0
2016-05-16 12:30:00,42.69,42.86,42.69,42.84,31870.0,39.7729,39.9313,39.7729,39.9127,31870.0
2016-05-16 12:40:00,42.84,42.85,42.79,42.79,40571.0,39.9127,39.922,39.8661,39.8661,40571.0
2016-05-16 12:50:00,42.8,42.81,42.76,42.79,42128.0,39.8754,39.8847,39.8381,39.8661,42128.0
2016-05-16 13:00:00,42.8,42.88,42.78,42.82,56335.0,39.8754,39.9499,39.8568,39.894,56335.0
2016-05-16 13:10:00,42.81,42.85,42.78,42.85,61761.0,39.8847,39.922,39.8568,39.922,61761.0
2016-05-16 13:20:00,42.84,42.9,42.8,42.9,36853.0,39.9127,39.9686,39.8754,39.9686,36853.0
2016-05-16 13:30:00,42.9,42.95,42.86,42.86,41407.0,39.9686,40.0152,39.9313,39.9313,41407.0
2016-05-16 13:40:00,42.85,42.9,42.81,42.85,46663.0,39.922,39.9686,39.8847,39.922,46663.0
2016-05-16 13:50:00,42.85,42.86,42.82,42.85,32483.0,39.922,39.9313,39.894,39.922,32483.0
2016-05-16 14:00:00,42.85,43.0,42.84,42.93,72389.0,39.922,40.0617,39.9127,39.9965,72389.0
2016-05-16 14:10:00,42.94,43.0,42.92,42.95,35127.0,40.0058,40.0617,39.9872,40.0152,35127.0
2016-05-16 14:20:00,42.95,42.99,42.92,42.93,49464.0,40.0152,40.0524,39.9872,39.9965,49464.0
2016-05-16 14:30:00,42.92,42.98,42.89,42.95,75432.0,39.9872,40.0431,39.9593,40.0152,75432.0
2016-05-16 14:40:00,42.95,42.98,42.93,42.97,39696.0,40.0152,40.0431,39.9965,40.0338,39696.0
2016-05-16 14:50:00,42.97,43.02,42.96,42.96,74389.0,40.0338,40.0804,40.0245,40.0245,74389.0
2016-05-16 15:00:00,42.97,43.07,42.96,43.07,72614.0,40.0338,40.127,40.0245,40.127,72614.0
2016-05-16 15:10:00,43.07,43.07,42.97,43.04,121691.0,40.127,40.127,40.0338,40.099,121691.0
2016-05-16 15:20:00,43.04,43.05,42.98,42.99,98699.0,40.099,40.1083,40.0431,40.0524,98699.0
2016-05-16 15:30:00,43.0,43.02,42.95,42.98,119334.0,40.0617,40.0804,40.0152,40.0431,119334.0
2016-05-16 15:40:00,42.98,42.98,42.94,42.98,210543.0,40.0431,40.0431,40.0058,40.0431,210543.0
2016-05-16 15:50:00,42.98,43.01,42.9,42.93,324691.0,40.0431,40.0711,39.9686,39.9965,324691.0
2016-05-17 09:30:00,45.0,45.08,44.45,44.96,943352.0,41.9251,41.9996,41.4127,41.8878,943352.0
2016-05-17 09:40:00,44.95,45.34,44.17,44.69,975137.0,41.8785,42.2419,41.1518,41.6363,975137.0
2016-05-17 09:50:00,44.67,44.94,44.46,44.6,324251.0,41.6176,41.8692,41.422,41.5524,324251.0
2016-05-17 10:00:00,44.6,44.87,44.56,44.58,239574.0,41.5524,41.804,41.5152,41.5338,239574.0
2016-05-17 10:10:00,44.56,44.62,44.28,44.3,211943.0,41.5152,41.5711,41.2543,41.2729,211943.0
2016-05-17 10:20:00,44.31,44.54,44.2,44.45,204097.0,41.2822,41.4965,41.1797,41.4127,204097.0
2016-05-17 10:30:00,44.44,44.49,44.3,44.34,113271.0,41.4034,41.4499,41.2729,41.3102,113271.0
2016-05-17 10:40:00,44.34,44.41,44.22,44.3,166013.0,41.3102,41.3754,41.1984,41.2729,166013.0
2016-05-17 10:50:00,44.31,44.41,44.26,44.36,149121.0,41.2822,41.3754,41.2356,41.3288,149121.0
2016-05-17 11:00:00,44.36,44.38,44.29,44.32,130149.0,41.3288,41.3474,41.2636,41.2915,130149.0
2016-05-17 11:10:00,44.33,44.46,44.29,44.36,117291.0,41.3009,41.422,41.2636,41.3288,117291.0
2016-05-17 11:20:00,44.36,44.39,44.18,44.25,94271.0,41.3288,41.3568,41.1611,41.2263,94271.0
2016-05-17 11:30:00,44.25,44.3,44.12,44.17,96217.0,41.2263,41.2729,41.1052,41.1518,96217.0
2016-05-17 11:40:00,44.18,44.45,44.17,44.45,78946.0,41.1611,41.4127,41.1518,41.4127,78946.0
2016-05-17 11:50:00,44.45,44.52,44.39,44.39,81104.0,41.4127,41.4779,41.3568,41.3568,81104.0
2016-05-17 12:00:00,44.39,44.43,44.2,44.21,74823.0,41.3568,41.394,41.1797,41.1891,74823.0
2016-05-17 12:10:00,44.21,44.22,44.14,44.14,67256.0,41.1891,41.1984,41.1238,41.1238,67256.0
2016-05-17 12:20:00,44.15,44.16,43.97,44.05,77977.0,41.1332,41.1425,40.9655,41.04,77977.0
2016-05-17 12:30:00,44.06,44.11,44.02,44.1,63445.0,41.0493,41.0959,41.012,41.0866,63445.0
2016-05-17 12:40:00,44.11,44.2,44.08,44.16,32071.0,41.0959,41.1797,41.0679,41.1425,32071.0
2016-05-17 12:50:00,44.15,44.15,43.99,44.1,36485.0,41.1332,41.1332,40.9841,41.0866,36485.0
2016-05-17 13:00:00,44.09,44.16,44.05,44.05,63229.0,41.0773,41.1425,41.04,41.04,63229.0
2016-05-17 13:10:00,44.06,44.11,44.03,44.11,37862.0,41.0493,41.0959,41.0214,41.0959,37862.0
2016-05-17 13:20:00,44.11,44.17,44.05,44.05,50940.0,41.0959,41.1518,41.04,41.04,50940.0
2016-05-17 13:30:00,44.06,44.12,44.0,44.08,80877.0,41.0493,41.1052,40.9934,41.0679,80877.0
2016-05-17 13:40:00,44.08,44.15,44.03,44.07,32880.0,41.0679,41.1332,41.0214,41.0586,32880.0
2016-05-17 13:50:00,44.07,44.12,43.97,43.98,41591.0,41.0586,41.1052,40.9655,40.9748,41591.0
2016-05-17 14:00:00,43.98,44.02,43.93,43.98,97049.0,40.9748,41.012,40.9282,40.9748,97049.0
2016-05-17 14:10:00,43.98,44.01,43.81,43.82,113609.0,40.9748,41.0027,40.8164,40.8257,113609.0
2016-05-17 14:20:00,43.83,43.86,43.63,43.76,79380.0,40.835,40.863,40.6487,40.7698,79380.0
2016-05-17 14:30:00,43.75,43.84,43.74,43.8,81847.0,40.7605,40.8443,40.7512,40.8071,81847.0
2016-05-17 14:40:00,43.81,43.95,43.78,43.93,93793.0,40.8164,40.9468,40.7884,40.9282,93793.0
2016-05-17 14:50:00,43.92,43.96,43.89,43.91,94215.0,40.9189,40.9561,40.8909,40.9096,94215.0
2016-05-17 15:00:00,43.91,43.99,43.89,43.94,85693.0,40.9096,40.9841,40.8909,40.9375,85693.0
2016-05-17 15:10:00,43.94,43.96,43.86,43.86,110776.0,40.9375,40.9561,40.863,40.863,110776.0
2016-05-17 15:20:00,43.86,43.92,43.85,43.92,107802.0,40.863,40.9189,40.8537,40.9189,107802.0
2016-05-17 15:30:00,43.91,44.02,43.9,44.02,159938.0,40.9096,41.012,40.9002,41.012,159938.0
2016-05-17 15:40:00,44.03,44.27,44.02,44.27,342223.0,41.0214,41.245,41.012,41.245,342223.0
2016-05-17 15:50:00,44.27,44.43,44.25,44.42,512711.0,41.245,41.394,41.2263,41.3847,512711.0
2016-05-18 09:30:00,44.45,44.61,44.04,44.33,113919.0,41.4127,41.5617,41.0307,41.3009,113919.0
2016-05-18 09:40:00,44.36,44.43,44.29,44.32,62963.0,41.3288,41.394,41.2636,41.2915,62963.0
2016-05-18 09:50:00,44.31,44.35,44.23,44.28,156497.0,41.2822,41.3195,41.2077,41.2543,156497.0
2016-05-18 10:00:00,44.29,44.32,44.22,44.3,89739.0,41.2636,41.2915,41.1984,41.2729,89739.0
2016-05-18 10:10:00,44.32,44.57,44.3,44.56,93413.0,41.2915,41.5245,41.2729,41.5152,93413.0
2016-05-18 10:20:00,44.56,44.74,44.56,44.72,90743.0,41.5152,41.6829,41.5152,41.6642,90743.0
2016-05-18 10:30:00,44.73,44.73,44.51,44.52,72428.0,41.6735,41.6735,41.4686,41.4779,72428.0
2016-05-18 10:40:00,44.52,44.55,44.49,44.52,48678.0,41.4779,41.5058,41.4499,41.4779,48678.0
2016-05-18 10:50:00,44.5,44.52,44.36,44.41,60763.0,41.4593,41.4779,41.3288,41.3754,60763.0
2016-05-18 11:00:00,44.41,44.48,44.4,44.48,39281.0,41.3754,41.4406,41.3661,41.4406,39281.0
2016-05-18 11:10:00,44.48,44.5,44.43,44.45,48411.0,41.4406,41.4593,41.394,41.4127,48411.0
2016-05-18 11:20:00,44.43,44.51,44.43,44.45,81545.0,41.394,41.4686,41.394,41.4127,81545.0
2016-05-18 11:30:00,44.45,44.51,44.43,44.45,85415.0,41.4127,41.4686,41.394,41.4127,85415.0
2016-05-18 11:40:00,44.45,44.47,44.41,44.41,42116.0,41.4127,41.4313,41.3754,41.3754,42116.0
2016-05-18 11:50:00,44.42,44.48,44.38,44.4,48362.0,41.3847,41.4406,41.3474,41.3661,48362.0
2016-05-18 12:00:00,44.41,44.5,44.4,44.48,52123.0,41.3754,41.4593,41.3661,41.4406,52123.0
2016-05-18 12:10:00,44.48,44.49,44.41,44.43,76694.0,41.4406,41.4499,41.3754,41.394,76694.0
2016-05-18 12:20:00,44.44,44.49,44.41,44.43,32031.0,41.4034,41.4499,41.3754,41.394,32031.0
2016-05-18 12:30:00,44.43,44.5,44.42,44.48,36162.0,41.394,41.4593,41.3847,41.4406,36162.0
2016-05-18 12:40:00,44.47,44.51,44.47,44.49,82066.0,41.4313,41.4686,41.4313,41.4499,82066.0
2016-05-18 12:50:00,44.5,44.54,44.47,44.54,99455.0,41.4593,41.4965,41.4313,41.4965,99455.0
2016-05-18 13:00:00,44.56,44.6,44.5,44.51,76907.0,41.5152,41.5524,41.4593,41.4686,76907.0
2016-05-18 13:10:00,44.5,44.56,44.49,44.55,31354.0,41.4593,41.5152,41.4499,41.5058,31354.0
2016-05-18 13:20:00,44.56,44.6,44.53,44.56,29814.0,41.5152,41.5524,41.4872,41.5152,29814.0
2016-05-18 13:30:00,44.57,44.6,44.55,44.58,27745.0,41.5245,41.5524,41.5058,41.5338,27745.0
2016-05-18 13:40:00,44.58,44.6,44.53,44.56,26967.0,41.5338,41.5524,41.4872,41.5152,26967.0
2016-05-18 13:50:00,44.55,44.56,44.5,44.53,42655.0,41.5058,41.5152,41.4593,41.4872,42655.0
2016-05-18 14:00:00,44.51,44.51,44.12,44.31,51387.0,41.4686,41.4686,41.1052,41.2822,51387.0
2016-05-18 14:10:00,44.3,44.31,44.15,44.3,29874.0,41.2729,41.2822,41.1332,41.2729,29874.0
2016-05-18 14:20:00,44.28,44.28,44.05,44.05,55699.0,41.2543,41.2543,41.04,41.04,55699.0
2016-05-18 14:30:00,44.03,44.2,43.99,44.15,27604.0,41.0214,41.1797,40.9841,41.1332,27604.0
2016-05-18 14:40:00,44.15,44.26,44.1,44.23,42094.0,41.1332,41.2356,41.0866,41.2077,42094.0
2016-05-18 14:50:00,44.24,44.35,44.22,44.29,43010.0,41.217,41.3195,41.1984,41.2636,43010.0
2016-05-18 15:00:00,44.3,44.4,44.28,44.37,46552.0,41.2729,41.3661,41.2543,41.3381,46552.0
2016-05-18 15:10:00,44.38,44.38,44.29,44.37,55649.0,41.3474,41.3474,41.2636,41.3381,55649.0
2016-05-18 15:20:00,44.36,44.36,44.21,44.21,52692.0,41.3288,41.3288,41.1891,41.1891,52692.0
2016-05-18 15:30:00,44.21,44.28,44.17,44.19,81282.0,41.1891,41.2543,41.1518,41.1704,81282.0
2016-05-18 15:40:00,44.19,44.33,44.19,44.28,69256.0,41.1704,41.3009,41.1704,41.2543,69256.0
2016-05-18 15:50:00,44.29,44.34,44.22,44.32,165735.0,41.2636,41.3102,41.1984,41.2915,165735.0
2016-05-19 09:30:00,44.07,44.28,43.97,44.24,112232.0,41.0586,41.2543,40.9655,41.217,112232.0
2016-05-19 09:40:00,44.21,44.43,44.16,44.24,63029.0,41.1891,41.394,41.1425,41.217,63029.0
2016-05-19 09:50:00,44.24,44.25,44.04,44.06,92913.0,41.217,41.2263,41.0307,41.0493,92913.0
2016-05-19 10:00:00,44.06,44.16,44.04,44.16,130073.0,41.0493,41.1425,41.0307,41.1425,130073.0
2016-05-19 10:10:00,44.16,44.28,44.15,44.27,131767.0,41.1425,41.2543,41.1332,41.245,131767.0
2016-05-19 10:20:00,44.26,44.33,44.22,44.31,110434.0,41.2356,41.3009,41.1984,41.2822,110434.0
2016-05-19 10:30:00,44.3,44.45,44.3,44.4,85276.0,41.2729,41.4127,41.2729,41.3661,85276.0
2016-05-19 10:40:00,44.39,44.52,44.36,44.5,63654.0,41.3568,41.4779,41.3288,41.4593,63654.0
2016-05-19 10:50:00,44.49,44.53,44.45,44.47,81839.0,41.4499,41.4872,41.4127,41.4313,81839.0
2016-05-19 11:00:00,44.47,44.48,44.23,44.23,49013.0,41.4313,41.4406,41.2077,41.2077,49013.0
2016-05-19 11:10:00,44.23,44.33,44.2,44.31,37942.0,41.2077,41.3009,41.1797,41.2822,37942.0
2016-05-19 11:20:00,44.31,44.38,44.31,44.37,61588.0,41.2822,41.3474,41.2822,41.3381,61588.0
2016-05-19 11:30:00,44.36,44.4,44.34,44.36,55516.0,41.3288,41.3661,41.3102,41.3288,55516.0
2016-05-19 11:40:00,44.36,44.41,44.36,44.39,52123.0,41.3288,41.3754,41.3288,41.3568,52123.0
2016-05-19 11:50:00,44.4,44.47,44.39,44.45,47100.0,41.3661,41.4313,41.3568,41.4127,47100.0
2016-05-19 12:00:00,44.45,44.52,44.45,44.5,34310.0,41.4127,41.4779,41.4127,41.4593,34310.0
2016-05-19 12:10:00,44.51,44.54,44.5,44.52,21770.0,41.4686,41.4965,41.4593,41.4779,21770.0
2016-05-19 12:20:00,44.52,44.55,44.49,44.5,68280.0,41.4779,41.5058,41.4499,41.4593,68280.0
2016-05-19 12:30:00,44.5,44.5,44.44,44.48,42336.0,41.4593,41.4593,41.4034,41.4406,42336.0
2016-05-19 12:40:00,44.47,44.47,44.4,44.42,39720.0,41.4313,41.4313,41.3661,41.3847,39720.0
2016-05-19 12:50:00,44.4,44.41,44.35,44.36,39170.0,41.3661,41.3754,41.3195,41.3288,39170.0
2016-05-19 13:00:00,44.35,44.41,44.35,44.41,14449.0,41.3195,41.3754,41.3195,41.3754,14449.0
2016-05-19 13:10:00,44.41,44.48,44.39,44.47,32716.0,41.3754,41.4406,41.3568,41.4313,32716.0
2016-05-19 13:20:00,44.48,44.56,44.46,44.54,45200.0,41.4406,41.5152,41.422,41.4965,45200.0
2016-05-19 13:30:00,44.55,44.72,44.55,44.7,79772.0,41.5058,41.6642,41.5058,41.6456,79772.0
2016-05-19 13:40:00,44.71,44.81,44.7,44.8,100862.0,41.6549,41.7481,41.6456,41.7388,100862.0
2016-05-19 13:50:00,44.8,44.82,44.7,44.74,180359.0,41.7388,41.7574,41.6456,41.6829,180359.0
2016-05-19 14:00:00,44.74,44.77,44.54,44.61,172539.0,41.6829,41.7108,41.4965,41.5617,172539.0
2016-05-19 14:10:00,44.62,44.7,44.61,44.66,155294.0,41.5711,41.6456,41.5617,41.6083,155294.0
2016-05-19 14:20:00,44.65,44.66,44.58,44.64,67614.0,41.599,41.6083,41.5338,41.5897,67614.0
2016-05-19 14:30:00,44.64,44.64,44.54,44.57,62709.0,41.5897,41.5897,41.4965,41.5245,62709.0
2016-05-19 14:40:00,44.57,44.58,44.51,44.55,23762.0,41.5245,41.5338,41.4686,41.5058,23762.0
2016-05-19 14:50:00,44.56,44.58,44.47,44.49,36416.0,41.5152,41.5338,41.4313,41.4499,36416.0
2016-05-19 15:00:00,44.49,44.58,44.47,44.57,143329.0,41.4499,41.5338,41.4313,41.5245,143329.0
2016-05-19 15:10:00,44.58,44.63,44.54,44.6,101418.0,41.5338,41.5804,41.4965,41.5524,101418.0
2016-05-19 15:20:00,44.6,44.67,44.58,44.58,82069.0,41.5524,41.6176,41.5338,41.5338,82069.0
2016-05-19 15:30:00,44.58,44.61,44.57,44.57,66378.0,41.5338,41.5617,41.5245,41.5245,66378.0
2016-05-19 15:40:00,44.58,44.59,44.49,44.56,194262.0,41.5338,41.5431,41.4499,41.5152,194262.0
2016-05-19 15:50:00,44.56,44.6,44.52,44.55,251296.0,41.5152,41.5524,41.4779,41.5058,251296.0
2016-05-20 09:30:00,44.83,44.92,44.69,44.83,126883.0,41.7667,41.8506,41.6363,41.7667,126883.0
2016-05-20 09:40:00,44.82,44.99,44.81,44.98,48428.0,41.7574,41.9158,41.7481,41.9065,48428.0
2016-05-20 09:50:00,44.98,45.11,44.98,45.01,108164.0,41.9065,42.0276,41.9065,41.9344,108164.0
2016-05-20 10:00:00,45.01,45.03,44.9,44.99,82671.0,41.9344,41.953,41.8319,41.9158,82671.0
2016-05-20 10:10:00,44.98,45.12,44.95,44.99,41067.0,41.9065,42.0369,41.8785,41.9158,41067.0
2016-05-20 10:20:00,44.99,45.0,44.89,44.94,21708.0,41.9158,41.9251,41.8226,41.8692,21708.0
2016-05-20 10:30:00,44.94,44.97,44.87,44.93,17954.0,41.8692,41.8971,41.804,41.8599,17954.0
2016-05-20 10:40:00,44.94,45.09,44.94,45.06,71215.0,41.8692,42.0089,41.8692,41.981,71215.0
2016-05-20 10:50:00,45.07,45.08,44.94,44.97,24965.0,41.9903,41.9996,41.8692,41.8971,24965.0
2016-05-20 11:00:00,44.97,45.03,44.96,45.0,30327.0,41.8971,41.953,41.8878,41.9251,30327.0
2016-05-20 11:10:00,45.01,45.14,45.0,45.12,65158.0,41.9344,42.0555,41.9251,42.0369,65158.0
2016-05-20 11:20:00,45.13,45.15,45.05,45.06,46752.0,42.0462,42.0648,41.9717,41.981,46752.0
2016-05-20 11:30:00,45.07,45.2,45.06,45.17,33348.0,41.9903,42.1114,41.981,42.0835,33348.0
2016-05-20 11:40:00,45.16,45.22,45.15,45.16,48590.0,42.0742,42.1301,42.0648,42.0742,48590.0
2016-05-20 11:50:00,45.16,45.16,45.03,45.08,47052.0,42.0742,42.0742,41.953,41.9996,47052.0
2016-05-20 12:00:00,45.09,45.09,44.95,44.97,29798.0,42.0089,42.0089,41.8785,41.8971,29798.0
2016-05-20 12:10:00,44.97,44.97,44.9,44.95,12406.0,41.8971,41.8971,41.8319,41.8785,12406.0
2016-05-20 12:20:00,44.95,45.07,44.95,45.05,28697.0,41.8785,41.9903,41.8785,41.9717,28697.0
2016-05-20 12:30:00,45.04,45.09,45.01,45.02,24014.0,41.9624,42.0089,41.9344,41.9437,24014.0
2016-05-20 12:40:00,45.01,45.07,44.95,45.05,84859.0,41.9344,41.9903,41.8785,41.9717,84859.0
2016-05-20 12:50:00,45.06,45.12,45.05,45.05,28506.0,41.981,42.0369,41.9717,41.9717,28506.0
2016-05-20 13:00:00,45.05,45.07,45.03,45.05,15988.0,41.9717,41.9903,41.953,41.9717,15988.0
2016-05-20 13:10:00,45.05,45.05,45.0,45.02,19566.0,41.9717,41.9717,41.9251,41.9437,19566.0
2016-05-20 13:20:00,45.02,45.04,44.97,44.98,21060.0,41.9437,41.9624,41.8971,41.9065,21060.0
2016-05-20 13:30:00,44.98,44.98,44.9,44.91,22978.0,41.9065,41.9065,41.8319,41.8412,22978.0
2016-05-20 13:40:00,44.91,44.96,44.9,44.91,75237.0,41.8412,41.8878,41.8319,41.8412,75237.0
2016-05-20 13:50:00,44.91,44.95,44.9,44.95,46258.0,41.8412,41.8785,41.8319,41.8785,46258.0
2016-05-20 14:00:00,44.95,45.0,44.94,45.0,35861.0,41.8785,41.9251,41.8692,41.9251,35861.0
2016-05-20 14:10:00,45.0,45.01,44.97,44.98,45039.0,41.9251,41.9344,41.8971,41.9065,45039.0
2016-05-20 14:20:00,44.98,45.06,44.97,45.05,48552.0,41.9065,41.981,41.8971,41.9717,48552.0
2016-05-20 14:30:00,45.06,45.07,44.9,44.91,90103.0,41.981,41.9903,41.8319,41.8412,90103.0
2016-05-20 14:40:00,44.91,44.93,44.9,44.93,37273.0,41.8412,41.8599,41.8319,41.8599,37273.0
2016-05-20 14:50:00,44.92,44.94,44.86,44.87,43384.0,41.8506,41.8692,41.7947,41.804,43384.0
2016-05-20 15:00:00,44.87,44.89,44.78,44.79,63476.0,41.804,41.8226,41.7201,41.7294,63476.0
2016-05-20 15:10:00,44.79,44.88,44.78,44.86,72122.0,41.7294,41.8133,41.7201,41.7947,72122.0
2016-05-20 15:20:00,44.86,44.86,44.79,44.8,57131.0,41.7947,41.7947,41.7294,41.7388,57131.0
2016-05-20 15:30:00,44.8,44.84,44.76,44.79,100994.0,41.7388,41.776,41.7015,41.7294,100994.0
2016-05-20 15:40:00,44.8,44.88,44.79,44.85,185698.0,41.7388,41.8133,41.7294,41.7853,185698.0
2016-05-20 15:50:00,44.85,44.9,44.84,44.88,245619.0,41.7853,41.8319,41.776,41.8133,245619.0
2016-05-23 09:30:00,44.89,44.93,44.76,44.88,23938.0,41.8226,41.8599,41.7015,41.8133,23938.0
2016-05-23 09:40:00,44.88,44.96,44.82,44.83,23912.0,41.8133,41.8878,41.7574,41.7667,23912.0
2016-05-23 09:50:00,44.83,44.88,44.76,44.83,25977.0,41.7667,41.8133,41.7015,41.7667,25977.0
2016-05-23 10:00:00,44.85,44.89,44.79,44.8,19949.0,41.7853,41.8226,41.7294,41.7388,19949.0
2016-05-23 10:10:00,44.81,44.81,44.68,44.72,40852.0,41.7481,41.7481,41.627,41.6642,40852.0
2016-05-23 10:20:00,44.73,44.76,44.66,44.7,32078.0,41.6735,41.7015,41.6083,41.6456,32078.0
2016-05-23 10:30:00,44.7,44.73,44.66,44.7,40072.0,41.6456,41.6735,41.6083,41.6456,40072.0
2016-05-23 10:40:00,44.71,44.71,44.66,44.7,16507.0,41.6549,41.6549,41.6083,41.6456,16507.0
2016-05-23 10:50:00,44.7,44.71,44.59,44.62,72688.0,41.6456,41.6549,41.5431,41.5711,72688.0
2016-05-23 11:00:00,44.61,44.75,44.58,44.73,38564.0,41.5617,41.6922,41.5338,41.6735,38564.0
2016-05-23 11:10:00,44.73,44.73,44.64,44.64,23612.0,41.6735,41.6735,41.5897,41.5897,23612.0
2016-05-23 11:20:00,44.65,44.72,44.64,44.71,16577.0,41.599,41.6642,41.5897,41.6549,16577.0
2016-05-23 11:30:00,44.71,44.73,44.58,44.59,23059.0,41.6549,41.6735,41.5338,41.5431,23059.0
2016-05-23 11:40:00,44.59,44.61,44.53,44.59,25948.0,41.5431,41.5617,41.4872,41.5431,25948.0
2016-05-23 11:50:00,44.58,44.63,44.56,44.61,15357.0,41.5338,41.5804,41.5152,41.5617,15357.0
2016-05-23 12:00:00,44.61,44.69,44.59,44.66,22958.0,41.5617,41.6363,41.5431,41.6083,22958.0
2016-05-23 12:10:00,44.66,44.67,44.61,44.62,9785.0,41.6083,41.6176,41.5617,41.5711,9785.0
2016-05-23 12:20:00,44.63,44.64,44.59,44.59,28294.0,41.5804,41.5897,41.5431,41.5431,28294.0
2016-05-23 12:30:00,44.59,44.62,44.58,44.58,15926.0,41.5431,41.5711,41.5338,41.5338,15926.0
2016-05-23 12:40:00,44.58,44.67,44.58,44.66,9264.0,41.5338,41.6176,41.5338,41.6083,9264.0
2016-05-23 12:50:00,44.66,44.72,44.66,44.72,21075.0,41.6083,41.6642,41.6083,41.6642,21075.0
2016-05-23 13:00:00,44.72,44.72,44.68,44.72,12966.0,41.6642,41.6642,41.627,41.6642,12966.0
2016-05-23 13:10:00,44.72,44.73,44.7,44.71,12495.0,41.6642,41.6735,41.6456,41.6549,12495.0
2016-05-23 13:20:00,44.7,44.72,44.68,44.69,19424.0,41.6456,41.6642,41.627,41.6363,19424.0
2016-05-23 13:30:00,44.69,44.7,44.6,44.62,43848.0,41.6363,41.6456,41.5524,41.5711,43848.0
2016-05-23 13:40:00,44.62,44.67,44.62,44.65,18922.0,41.5711,41.6176,41.5711,41.599,18922.0
2016-05-23 13:50:00,44.65,44.69,44.63,44.69,120807.0,41.599,41.6363,41.5804,41.6363,120807.0
2016-05-23 14:00:00,44.69,44.7,44.65,44.66,35050.0,41.6363,41.6456,41.599,41.6083,35050.0
2016-05-23 14:10:00,44.66,44.7,44.63,44.67,58738.0,41.6083,41.6456,41.5804,41.6176,58738.0
2016-05-23 14:20:00,44.68,44.71,44.64,44.66,67551.0,41.627,41.6549,41.5897,41.6083,67551.0
2016-05-23 14:30:00,44.66,44.71,44.64,44.64,39927.0,41.6083,41.6549,41.5897,41.5897,39927.0
2016-05-23 14:40:00,44.64,44.7,44.63,44.68,23945.0,41.5897,41.6456,41.5804,41.627,23945.0
2016-05-23 14:50:00,44.68,44.69,44.64,44.66,25265.0,41.627,41.6363,41.5897,41.6083,25265.0
2016-05-23 15:00:00,44.66,44.69,44.63,44.67,36120.0,41.6083,41.6363,41.5804,41.6176,36120.0
2016-05-23 15:10:00,44.66,44.66,44.62,44.64,29946.0,41.6083,41.6083,41.5711,41.5897,29946.0
2016-05-23 15:20:00,44.64,44.68,44.63,44.68,27849.0,41.5897,41.627,41.5804,41.627,27849.0
2016-05-23 15:30:00,44.67,44.69,44.6,44.64,93531.0,41.6176,41.6363,41.5524,41.5897,93531.0
2016-05-23 15:40:00,44.64,44.68,44.6,44.63,88479.0,41.5897,41.627,41.5524,41.5804,88479.0
2016-05-23 15:50:00,44.63,44.63,44.55,44.59,129570.0,41.5804,41.5804,41.5058,41.5431,129570.0
2016-05-24 09:30:00,44.76,44.91,44.7,44.91,48789.0,41.7015,41.8412,41.6456,41.8412,48789.0
2016-05-24 09:40:00,44.91,44.99,44.78,44.99,202243.0,41.8412,41.9158,41.7201,41.9158,202243.0
2016-05-24 09:50:00,44.97,45.01,44.89,44.98,42589.0,41.8971,41.9344,41.8226,41.9065,42589.0
2016-05-24 10:00:00,44.98,45.13,44.98,44.99,55526.0,41.9065,42.0462,41.9065,41.9158,55526.0
2016-05-24 10:10:00,44.99,45.04,44.91,45.02,51703.0,41.9158,41.9624,41.8412,41.9437,51703.0
2016-05-24 10:20:00,45.02,45.05,44.95,44.99,87349.0,41.9437,41.9717,41.8785,41.9158,87349.0
2016-05-24 10:30:00,45.0,45.09,44.94,45.04,147636.0,41.9251,42.0089,41.8692,41.9624,147636.0
2016-05-24 10:40:00,45.05,45.26,45.05,45.24,33439.0,41.9717,42.1673,41.9717,42.1487,33439.0
2016-05-24 10:50:00,45.25,45.29,45.19,45.2,54889.0,42.158,42.1953,42.1021,42.1114,54889.0
2016-05-24 11:00:00,45.2,45.22,44.99,45.01,99976.0,42.1114,42.1301,41.9158,41.9344,99976.0
2016-05-24 11:10:00,45.01,45.03,44.94,45.02,43397.0,41.9344,41.953,41.8692,41.9437,43397.0
2016-05-24 11:20:00,45.02,45.04,44.99,45.0,81876.0,41.9437,41.9624,41.9158,41.9251,81876.0
2016-05-24 11:30:00,45.01,45.03,44.97,45.0,86215.0,41.9344,41.953,41.8971,41.9251,86215.0
2016-05-24 11:40:00,45.0,45.01,44.97,45.01,46678.0,41.9251,41.9344,41.8971,41.9344,46678.0
2016-05-24 11:50:00,45.0,45.04,44.97,44.99,68830.0,41.9251,41.9624,41.8971,41.9158,68830.0
2016-05-24 12:00:00,45.0,45.01,44.98,45.0,39073.0,41.9251,41.9344,41.9065,41.9251,39073.0
2016-05-24 12:10:00,44.99,45.0,44.91,44.91,36644.0,41.9158,41.9251,41.8412,41.8412,36644.0
2016-05-24 12:20:00,44.91,44.97,44.9,44.94,90603.0,41.8412,41.8971,41.8319,41.8692,90603.0
2016-05-24 12:30:00,44.95,44.99,44.9,44.92,66801.0,41.8785,41.9158,41.8319,41.8506,66801.0
2016-05-24 12:40:00,44.92,44.97,44.91,44.92,79352.0,41.8506,41.8971,41.8412,41.8506,79352.0
2016-05-24 12:50:00,44.93,45.0,44.93,45.0,37894.0,41.8599,41.9251,41.8599,41.9251,37894.0
2016-05-24 13:00:00,45.0,45.0,44.9,44.93,89090.0,41.9251,41.9251,41.8319,41.8599,89090.0
2016-05-24 13:10:00,44.93,44.96,44.92,44.95,27423.0,41.8599,41.8878,41.8506,41.8785,27423.0
2016-05-24 13:20:00,44.95,44.98,44.93,44.98,24139.0,41.8785,41.9065,41.8599,41.9065,24139.0
2016-05-24 13:30:00,44.98,44.98,44.92,44.93,34967.0,41.9065,41.9065,41.8506,41.8599,34967.0
2016-05-24 13:40:00,44.93,44.93,44.88,44.93,33899.0,41.8599,41.8599,41.8133,41.8599,33899.0
2016-05-24 13:50:00,44.94,44.94,44.89,44.93,25694.0,41.8692,41.8692,41.8226,41.8599,25694.0
2016-05-24 14:00:00,44.93,44.94,44.89,44.92,49865.0,41.8599,41.8692,41.8226,41.8506,49865.0
2016-05-24 14:10:00,44.92,44.93,44.9,44.92,47296.0,41.8506,41.8599,41.8319,41.8506,47296.0
2016-05-24 14:20:00,44.92,44.95,44.9,44.93,84863.0,41.8506,41.8785,41.8319,41.8599,84863.0
2016-05-24 14:30:00,44.93,44.95,44.92,44.93,38674.0,41.8599,41.8785,41.8506,41.8599,38674.0
2016-05-24 14:40:00,44.94,44.95,44.92,44.93,43013.0,41.8692,41.8785,41.8506,41.8599,43013.0
2016-05-24 14:50:00,44.94,44.96,44.91,44.94,65857.0,41.8692,41.8878,41.8412,41.8692,65857.0
2016-05-24 15:00:00,44.94,44.99,44.92,44.98,104400.0,41.8692,41.9158,41.8506,41.9065,104400.0
2016-05-24 15:10:00,44.97,44.99,44.94,44.98,191363.0,41.8971,41.9158,41.8692,41.9065,191363.0
2016-05-24 15:20:00,44.98,45.09,44.98,45.07,98510.0,41.9065,42.0089,41.9065,41.9903,98510.0
2016-05-24 15:30:00,45.08,45.08,45.0,45.06,78678.0,41.9996,41.9996,41.9251,41.981,78678.0
2016-05-24 15:40:00,45.06,45.08,45.0,45.02,126672.0,41.981,41.9996,41.9251,41.9437,126672.0
2016-05-24 15:50:00,45.03,45.07,45.02,45.04,231542.0,41.953,41.9903,41.9437,41.9624,231542.0
2016-05-25 09:30:00,45.12,45.5,45.12,45.39,134181.0,42.0369,42.3909,42.0369,42.2884,134181.0
2016-05-25 09:40:00,45.41,45.5,45.29,45.3,73242.0,42.3071,42.3909,42.1953,42.2046,73242.0
2016-05-25 09:50:00,45.32,45.41,45.29,45.39,73911.0,42.2232,42.3071,42.1953,42.2884,73911.0
2016-05-25 10:00:00,45.39,45.41,45.34,45.37,70211.0,42.2884,42.3071,42.2419,42.2698,70211.0
2016-05-25 10:10:00,45.37,45.48,45.33,45.48,94560.0,42.2698,42.3723,42.2325,42.3723,94560.0
2016-05-25 10:20:00,45.48,45.49,45.41,45.44,43481.0,42.3723,42.3816,42.3071,42.335,43481.0
2016-05-25 10:30:00,45.43,45.43,45.37,45.39,24501.0,42.3257,42.3257,42.2698,42.2884,24501.0
2016-05-25 10:40:00,45.38,45.41,45.37,45.4,36985.0,42.2791,42.3071,42.2698,42.2978,36985.0
2016-05-25 10:50:00,45.4,45.44,45.4,45.42,25968.0,42.2978,42.335,42.2978,42.3164,25968.0
2016-05-25 11:00:00,45.41,45.45,45.37,45.38,36099.0,42.3071,42.3443,42.2698,42.2791,36099.0
2016-05-25 11:10:00,45.38,45.41,45.36,45.39,49640.0,42.2791,42.3071,42.2605,42.2884,49640.0
2016-05-25 11:20:00,45.39,45.41,45.36,45.37,22572.0,42.2884,42.3071,42.2605,42.2698,22572.0
2016-05-25 11:30:00,45.36,45.52,45.36,45.52,63466.0,42.2605,42.4096,42.2605,42.4096,63466.0
2016-05-25 11:40:00,45.52,45.53,45.42,45.43,48804.0,42.4096,42.4189,42.3164,42.3257,48804.0
2016-05-25 11:50:00,45.44,45.54,45.43,45.5,48800.0,42.335,42.4282,42.3257,42.3909,48800.0
2016-05-25 12:00:00,45.51,45.59,45.5,45.58,58239.0,42.4002,42.4748,42.3909,42.4655,58239.0
2016-05-25 12:10:00,45.58,45.61,45.55,45.55,40704.0,42.4655,42.4934,42.4375,42.4375,40704.0
2016-05-25 12:20:00,45.56,45.6,45.54,45.59,25246.0,42.4468,42.4841,42.4282,42.4748,25246.0
2016-05-25 12:30:00,45.59,45.6,45.55,45.56,34115.0,42.4748,42.4841,42.4375,42.4468,34115.0
2016-05-25 12:40:00,45.56,45.6,45.55,45.58,21941.0,42.4468,42.4841,42.4375,42.4655,21941.0
2016-05-25 12:50:00,45.59,45.6,45.49,45.49,23191.0,42.4748,42.4841,42.3816,42.3816,23191.0
2016-05-25 13:00:00,45.5,45.61,45.49,45.59,32062.0,42.3909,42.4934,42.3816,42.4748,32062.0
2016-05-25 13:10:00,45.59,45.6,45.55,45.57,38324.0,42.4748,42.4841,42.4375,42.4561,38324.0
2016-05-25 13:20:00,45.56,45.6,45.55,45.56,26196.0,42.4468,42.4841,42.4375,42.4468,26196.0
2016-05-25 13:30:00,45.56,45.57,45.51,45.56,47990.0,42.4468,42.4561,42.4002,42.4468,47990.0
2016-05-25 13:40:00,45.56,45.56,45.5,45.51,20110.0,42.4468,42.4468,42.3909,42.4002,20110.0
2016-05-25 13:50:00,45.5,45.56,45.5,45.53,26949.0,42.3909,42.4468,42.3909,42.4189,26949.0
2016-05-25 14:00:00,45.54,45.55,45.48,45.49,34531.0,42.4282,42.4375,42.3723,42.3816,34531.0
2016-05-25 14:10:00,45.5,45.52,45.48,45.51,36208.0,42.3909,42.4096,42.3723,42.4002,36208.0
2016-05-25 14:20:00,45.5,45.53,45.47,45.51,28084.0,42.3909,42.4189,42.363,42.4002,28084.0
2016-05-25 14:30:00,45.5,45.5,45.47,45.49,51592.0,42.3909,42.3909,42.363,42.3816,51592.0
2016-05-25 14:40:00,45.49,45.51,45.44,45.44,30206.0,42.3816,42.4002,42.335,42.335,30206.0
2016-05-25 14:50:00,45.44,45.45,45.4,45.4,17705.0,42.335,42.3443,42.2978,42.2978,17705.0
2016-05-25 15:00:00,45.39,45.45,45.39,45.45,27215.0,42.2884,42.3443,42.2884,42.3443,27215.0
2016-05-25 15:10:00,45.45,45.46,45.4,45.44,31900.0,42.3443,42.3537,42.2978,42.335,31900.0
2016-05-25 15:20:00,45.44,45.49,45.43,45.49,60137.0,42.335,42.3816,42.3257,42.3816,60137.0
2016-05-25 15:30:00,45.48,45.49,45.45,45.46,33373.0,42.3723,42.3816,42.3443,42.3537,33373.0
2016-05-25 15:40:00,45.46,45.46,45.35,45.37,67462.0,42.3537,42.3537,42.2512,42.2698,67462.0
2016-05-25 15:50:00,45.37,45.46,45.36,45.42,214601.0,42.2698,42.3537,42.2605,42.3164,214601.0
2016-05-26 09:30:00,45.58,45.59,45.32,45.43,86323.0,42.4655,42.4748,42.2232,42.3257,86323.0
2016-05-26 09:40:00,45.43,45.6,45.42,45.47,47125.0,42.3257,42.4841,42.3164,42.363,47125.0
2016-05-26 09:50:00,45.47,45.51,45.41,45.46,42883.0,42.363,42.4002,42.3071,42.3537,42883.0
2016-05-26 10:00:00,45.46,45.5,45.28,45.32,94178.0,42.3537,42.3909,42.186,42.2232,94178.0
2016-05-26 10:10:00,45.33,45.47,45.29,45.44,54713.0,42.2325,42.363,42.1953,42.335,54713.0
2016-05-26 10:20:00,45.44,45.44,45.32,45.34,57508.0,42.335,42.335,42.2232,42.2419,57508.0
2016-05-26 10:30:00,45.34,45.54,45.33,45.49,45188.0,42.2419,42.4282,42.2325,42.3816,45188.0
2016-05-26 10:40:00,45.5,45.53,45.43,45.45,47546.0,42.3909,42.4189,42.3257,42.3443,47546.0
2016-05-26 10:50:00,45.45,45.51,45.42,45.43,36528.0,42.3443,42.4002,42.3164,42.3257,36528.0
2016-05-26 11:00:00,45.43,45.43,45.37,45.41,30896.0,42.3257,42.3257,42.2698,42.3071,30896.0
2016-05-26 11:10:00,45.42,45.43,45.34,45.35,28771.0,42.3164,42.3257,42.2419,42.2512,28771.0
2016-05-26 11:20:00,45.34,45.4,45.31,45.36,24976.0,42.2419,42.2978,42.2139,42.2605,24976.0
2016-05-26 11:30:00,45.36,45.37,45.31,45.32,27061.0,42.2605,42.2698,42.2139,42.2232,27061.0
2016-05-26 11:40:00,45.32,45.34,45.3,45.3,17683.0,42.2232,42.2419,42.2046,42.2046,17683.0
2016-05-26 11:50:00,45.3,45.34,45.28,45.3,22296.0,42.2046,42.2419,42.186,42.2046,22296.0
2016-05-26 12:00:00,45.3,45.4,45.29,45.4,27632.0,42.2046,42.2978,42.1953,42.2978,27632.0
2016-05-26 12:10:00,45.4,45.4,45.28,45.29,35151.0,42.2978,42.2978,42.186,42.1953,35151.0
2016-05-26 12:20:00,45.28,45.31,45.26,45.29,19550.0,42.186,42.2139,42.1673,42.1953,19550.0
2016-05-26 12:30:00,45.29,45.33,45.27,45.33,48965.0,42.1953,42.2325,42.1766,42.2325,48965.0
2016-05-26 12:40:00,45.33,45.35,45.31,45.34,33703.0,42.2325,42.2512,42.2139,42.2419,33703.0
2016-05-26 12:50:00,45.34,45.35,45.28,45.28,27932.0,42.2419,42.2512,42.186,42.186,27932.0
2016-05-26 13:00:00,45.28,45.28,45.22,45.24,24930.0,42.186,42.186,42.1301,42.1487,24930.0
2016-05-26 13:10:00,45.24,45.31,45.21,45.28,40505.0,42.1487,42.2139,42.1207,42.186,40505.0
2016-05-26 13:20:00,45.28,45.32,45.26,45.32,21207.0,42.186,42.2232,42.1673,42.2232,21207.0
2016-05-26 13:30:00,45.32,45.32,45.27,45.27,30718.0,42.2232,42.2232,42.1766,42.1766,30718.0
2016-05-26 13:40:00,45.27,45.28,45.2,45.26,51206.0,42.1766,42.186,42.1114,42.1673,51206.0
2016-05-26 13:50:00,45.26,45.26,45.21,45.22,24346.0,42.1673,42.1673,42.1207,42.1301,24346.0
2016-05-26 14:00:00,45.23,45.3,45.22,45.27,46138.0,42.1394,42.2046,42.1301,42.1766,46138.0
2016-05-26 14:10:00,45.27,45.27,45.24,45.24,26350.0,42.1766,42.1766,42.1487,42.1487,26350.0
2016-05-26 14:20:00,45.25,45.35,45.24,45.34,176871.0,42.158,42.2512,42.1487,42.2419,176871.0
2016-05-26 14:30:00,45.34,45.44,45.34,45.42,77132.0,42.2419,42.335,42.2419,42.3164,77132.0
2016-05-26 14:40:00,45.41,45.47,45.39,45.44,56146.0,42.3071,42.363,42.2884,42.335,56146.0
2016-05-26 14:50:00,45.43,45.44,45.41,45.44,42536.0,42.3257,42.335,42.3071,42.335,42536.0
2016-05-26 15:00:00,45.44,45.49,45.43,45.43,59488.0,42.335,42.3816,42.3257,42.3257,59488.0
2016-05-26 15:10:00,45.43,45.49,45.42,45.47,52200.0,42.3257,42.3816,42.3164,42.363,52200.0
2016-05-26 15:20:00,45.48,45.51,45.45,45.45,64051.0,42.3723,42.4002,42.3443,42.3443,64051.0
2016-05-26 15:30:00,45.45,45.51,45.44,45.45,80666.0,42.3443,42.4002,42.335,42.3443,80666.0
2016-05-26 15:40:00,45.45,45.48,45.44,45.48,110521.0,42.3443,42.3723,42.335,42.3723,110521.0
2016-05-26 15:50:00,45.48,45.53,45.47,45.53,443721.0,42.3723,42.4189,42.363,42.4189,443721.0
2016-05-27 09:30:00,45.55,45.6,45.37,45.59,62347.0,42.4375,42.4841,42.2698,42.4748,62347.0
2016-05-27 09:40:00,45.59,45.67,45.57,45.64,75803.0,42.4748,42.5493,42.4561,42.5214,75803.0
2016-05-27 09:50:00,45.64,45.67,45.56,45.58,25813.0,42.5214,42.5493,42.4468,42.4655,25813.0
2016-05-27 10:00:00,45.59,45.73,45.58,45.62,46482.0,42.4748,42.6052,42.4655,42.5027,46482.0
2016-05-27 10:10:00,45.63,45.75,45.57,45.63,51199.0,42.512,42.6238,42.4561,42.512,51199.0
2016-05-27 10:20:00,45.62,45.72,45.58,45.71,57259.0,42.5027,42.5959,42.4655,42.5866,57259.0
2016-05-27 10:30:00,45.72,45.78,45.68,45.77,55809.0,42.5959,42.6518,42.5586,42.6425,55809.0
2016-05-27 10:40:00,45.77,45.77,45.68,45.68,20200.0,42.6425,42.6425,42.5586,42.5586,20200.0
2016-05-27 10:50:00,45.69,45.69,45.62,45.64,22988.0,42.5679,42.5679,42.5027,42.5214,22988.0
2016-05-27 11:00:00,45.64,45.64,45.6,45.64,34267.0,42.5214,42.5214,42.4841,42.5214,34267.0
2016-05-27 11:10:00,45.63,45.7,45.63,45.69,17043.0,42.512,42.5773,42.512,42.5679,17043.0
2016-05-27 11:20:00,45.68,45.75,45.68,45.7,28137.0,42.5586,42.6238,42.5586,42.5773,28137.0
2016-05-27 11:30:00,45.71,45.74,45.68,45.73,50521.0,42.5866,42.6145,42.5586,42.6052,50521.0
2016-05-27 11:40:00,45.73,45.75,45.65,45.65,52816.0,42.6052,42.6238,42.5307,42.5307,52816.0
2016-05-27 11:50:00,45.66,45.7,45.63,45.63,58039.0,42.54,42.5773,42.512,42.512,58039.0
2016-05-27 12:00:00,45.64,45.72,45.6,45.71,34582.0,42.5214,42.5959,42.4841,42.5866,34582.0
2016-05-27 12:10:00,45.71,45.74,45.64,45.65,54289.0,42.5866,42.6145,42.5214,42.5307,54289.0
2016-05-27 12:20:00,45.66,45.78,45.65,45.75,43230.0,42.54,42.6518,42.5307,42.6238,43230.0
2016-05-27 12:30:00,45.76,45.8,45.76,45.76,15166.0,42.6332,42.6704,42.6332,42.6332,15166.0
2016-05-27 12:40:00,45.76,45.77,45.74,45.77,13881.0,42.6332,42.6425,42.6145,42.6425,13881.0
2016-05-27 12:50:00,45.77,45.83,45.75,45.83,36813.0,42.6425,42.6984,42.6238,42.6984,36813.0
2016-05-27 13:00:00,45.83,45.84,45.77,45.78,10160.0,42.6984,42.7077,42.6425,42.6518,10160.0
2016-05-27 13:10:00,45.78,45.79,45.74,45.74,7373.0,42.6518,42.6611,42.6145,42.6145,7373.0
2016-05-27 13:20:00,45.74,45.75,45.69,45.69,8418.0,42.6145,42.6238,42.5679,42.5679,8418.0
2016-05-27 13:30:00,45.69,45.71,45.64,45.64,17298.0,42.5679,42.5866,42.5214,42.5214,17298.0
2016-05-27 13:40:00,45.63,45.74,45.62,45.73,19305.0,42.512,42.6145,42.5027,42.6052,19305.0
2016-05-27 13:50:00,45.72,45.73,45.65,45.73,20956.0,42.5959,42.6052,42.5307,42.6052,20956.0
2016-05-27 14:00:00,45.71,45.71,45.66,45.71,23393.0,42.5866,42.5866,42.54,42.5866,23393.0
2016-05-27 14:10:00,45.7,45.78,45.7,45.75,20935.0,42.5773,42.6518,42.5773,42.6238,20935.0
2016-05-27 14:20:00,45.76,45.82,45.74,45.8,23440.0,42.6332,42.6891,42.6145,42.6704,23440.0
2016-05-27 14:30:00,45.8,45.82,45.74,45.75,29159.0,42.6704,42.6891,42.6145,42.6238,29159.0
2016-05-27 14:40:00,45.75,45.79,45.73,45.79,22907.0,42.6238,42.6611,42.6052,42.6611,22907.0
2016-05-27 14:50:00,45.8,45.84,45.78,45.82,29385.0,42.6704,42.7077,42.6518,42.6891,29385.0
2016-05-27 15:00:00,45.82,45.82,45.78,45.8,32127.0,42.6891,42.6891,42.6518,42.6704,32127.0
2016-05-27 15:10:00,45.8,45.81,45.77,45.79,63960.0,42.6704,42.6797,42.6425,42.6611,63960.0
2016-05-27 15:20:00,45.8,45.8,45.75,45.76,32118.0,42.6704,42.6704,42.6238,42.6332,32118.0
2016-05-27 15:30:00,45.77,45.79,45.75,45.78,51706.0,42.6425,42.6611,42.6238,42.6518,51706.0
2016-05-27 15:40:00,45.79,45.85,45.78,45.82,95178.0,42.6611,42.717,42.6518,42.6891,95178.0
2016-05-27 15:50:00,45.82,45.83,45.79,45.82,153907.0,42.6891,42.6984,42.6611,42.6891,153907.0
2016-05-31 09:30:00,45.79,46.0,45.79,45.9,71154.0,42.6611,42.8568,42.6611,42.7636,71154.0
2016-05-31 09:40:00,45.9,45.94,45.85,45.93,40717.0,42.7636,42.8009,42.717,42.7915,40717.0
2016-05-31 09:50:00,45.93,45.98,45.76,45.76,37871.0,42.7915,42.8381,42.6332,42.6332,37871.0
2016-05-31 10:00:00,45.76,45.88,45.74,45.87,39265.0,42.6332,42.745,42.6145,42.7356,39265.0
2016-05-31 10:10:00,45.88,45.9,45.69,45.71,56873.0,42.745,42.7636,42.5679,42.5866,56873.0
2016-05-31 10:20:00,45.71,45.82,45.7,45.8,27069.0,42.5866,42.6891,42.5773,42.6704,27069.0
2016-05-31 10:30:00,45.8,45.84,45.68,45.68,26895.0,42.6704,42.7077,42.5586,42.5586,26895.0
2016-05-31 10:40:00,45.68,45.77,45.63,45.77,47723.0,42.5586,42.6425,42.512,42.6425,47723.0
2016-05-31 10:50:00,45.78,45.78,45.71,45.72,28651.0,42.6518,42.6518,42.5866,42.5959,28651.0
2016-05-31 11:00:00,45.72,45.77,45.69,45.75,30655.0,42.5959,42.6425,42.5679,42.6238,30655.0
2016-05-31 11:10:00,45.74,45.75,45.63,45.65,34262.0,42.6145,42.6238,42.512,42.5307,34262.0
2016-05-31 11:20:00,45.66,45.68,45.6,45.6,23874.0,42.54,42.5586,42.4841,42.4841,23874.0
2016-05-31 11:30:00,45.61,45.69,45.6,45.68,37226.0,42.4934,42.5679,42.4841,42.5586,37226.0
2016-05-31 11:40:00,45.67,45.72,45.67,45.7,19766.0,42.5493,42.5959,42.5493,42.5773,19766.0
2016-05-31 11:50:00,45.7,45.71,45.62,45.64,16871.0,42.5773,42.5866,42.5027,42.5214,16871.0
2016-05-31 12:00:00,45.64,45.65,45.58,45.59,38707.0,42.5214,42.5307,42.4655,42.4748,38707.0
2016-05-31 12:10:00,45.59,45.63,45.57,45.61,32132.0,42.4748,42.512,42.4561,42.4934,32132.0
2016-05-31 12:20:00,45.61,45.68,45.6,45.65,21360.0,42.4934,42.5586,42.4841,42.5307,21360.0
2016-05-31 12:30:00,45.66,45.66,45.61,45.63,16523.0,42.54,42.54,42.4934,42.512,16523.0
2016-05-31 12:40:00,45.61,45.62,45.58,45.59,19918.0,42.4934,42.5027,42.4655,42.4748,19918.0
2016-05-31 12:50:00,45.6,45.63,45.59,45.63,27984.0,42.4841,42.512,42.4748,42.512,27984.0
2016-05-31 13:00:00,45.63,45.66,45.63,45.63,18630.0,42.512,42.54,42.512,42.512,18630.0
2016-05-31 13:10:00,45.63,45.65,45.6,45.61,31183.0,42.512,42.5307,42.4841,42.4934,31183.0
2016-05-31 13:20:00,45.62,45.71,45.61,45.69,43010.0,42.5027,42.5866,42.4934,42.5679,43010.0
2016-05-31 13:30:00,45.69,45.69,45.66,45.66,8919.0,42.5679,42.5679,42.54,42.54,8919.0
2016-05-31 13:40:00,45.66,45.7,45.65,45.68,23221.0,42.54,42.5773,42.5307,42.5586,23221.0
2016-05-31 13:50:00,45.69,45.74,45.67,45.69,26139.0,42.5679,42.6145,42.5493,42.5679,26139.0
2016-05-31 14:00:00,45.69,45.7,45.58,45.6,30286.0,42.5679,42.5773,42.4655,42.4841,30286.0
2016-05-31 14:10:00,45.6,45.63,45.58,45.6,26410.0,42.4841,42.512,42.4655,42.4841,26410.0
2016-05-31 14:20:00,45.6,45.7,45.59,45.7,36576.0,42.4841,42.5773,42.4748,42.5773,36576.0
2016-05-31 14:30:00,45.69,45.72,45.67,45.7,35156.0,42.5679,42.5959,42.5493,42.5773,35156.0
2016-05-31 14:40:00,45.7,45.7,45.63,45.68,27531.0,42.5773,42.5773,42.512,42.5586,27531.0
2016-05-31 14:50:00,45.68,45.69,45.63,45.64,37277.0,42.5586,42.5679,42.512,42.5214,37277.0
2016-05-31 15:00:00,45.64,45.7,45.63,45.7,32231.0,42.5214,42.5773,42.512,42.5773,32231.0
2016-05-31 15:10:00,45.7,45.83,45.69,45.83,58150.0,42.5773,42.6984,42.5679,42.6984,58150.0
2016-05-31 15:20:00,45.83,45.84,45.8,45.84,41721.0,42.6984,42.7077,42.6704,42.7077,41721.0
2016-05-31 15:30:00,45.84,45.86,45.81,45.84,52052.0,42.7077,42.7263,42.6797,42.7077,52052.0
2016-05-31 15:40:00,45.84,45.91,45.83,45.91,97313.0,42.7077,42.7729,42.6984,42.7729,97313.0
2016-05-31 15:50:00,45.91,45.95,45.88,45.88,156468.0,42.7729,42.8102,42.745,42.745,156468.0
2016-06-01 09:30:00,45.75,45.75,45.51,45.61,54172.0,42.6238,42.6238,42.4002,42.4934,54172.0
2016-06-01 09:40:00,45.65,45.65,45.51,45.54,50812.0,42.5307,42.5307,42.4002,42.4282,50812.0
2016-06-01 09:50:00,45.54,45.57,45.45,45.47,53572.0,42.4282,42.4561,42.3443,42.363,53572.0
2016-06-01 10:00:00,45.48,45.82,45.46,45.76,49396.0,42.3723,42.6891,42.3537,42.6332,49396.0
2016-06-01 10:10:00,45.77,45.81,45.69,45.69,41108.0,42.6425,42.6797,42.5679,42.5679,41108.0
2016-06-01 10:20:00,45.68,45.69,45.62,45.63,38677.0,42.5586,42.5679,42.5027,42.512,38677.0
2016-06-01 10:30:00,45.62,45.69,45.58,45.63,81543.0,42.5027,42.5679,42.4655,42.512,81543.0
2016-06-01 10:40:00,45.63,45.65,45.57,45.65,22746.0,42.512,42.5307,42.4561,42.5307,22746.0
2016-06-01 10:50:00,45.65,45.77,45.63,45.77,67193.0,42.5307,42.6425,42.512,42.6425,67193.0
2016-06-01 11:00:00,45.78,45.92,45.73,45.91,71726.0,42.6518,42.7822,42.6052,42.7729,71726.0
2016-06-01 11:10:00,45.92,45.96,45.88,45.9,37975.0,42.7822,42.8195,42.745,42.7636,37975.0
2016-06-01 11:20:00,45.9,45.95,45.81,45.83,39890.0,42.7636,42.8102,42.6797,42.6984,39890.0
2016-06-01 11:30:00,45.83,45.87,45.78,45.82,24662.0,42.6984,42.7356,42.6518,42.6891,24662.0
2016-06-01 11:40:00,45.82,45.84,45.8,45.84,32951.0,42.6891,42.7077,42.6704,42.7077,32951.0
2016-06-01 11:50:00,45.84,45.85,45.79,45.83,29546.0,42.7077,42.717,42.6611,42.6984,29546.0
2016-06-01 12:00:00,45.83,45.88,45.83,45.84,18041.0,42.6984,42.745,42.6984,42.7077,18041.0
2016-06-01 12:10:00,45.84,45.87,45.81,45.82,17994.0,42.7077,42.7356,42.6797,42.6891,17994.0
2016-06-01 12:20:00,45.82,45.88,45.79,45.86,66905.0,42.6891,42.745,42.6611,42.7263,66905.0
2016-06-01 12:30:00,45.86,45.89,45.82,45.85,20434.0,42.7263,42.7543,42.6891,42.717,20434.0
2016-06-01 12:40:00,45.85,45.89,45.85,45.87,14228.0,42.717,42.7543,42.717,42.7356,14228.0
2016-06-01 12:50:00,45.88,45.92,45.85,45.89,34712.0,42.745,42.7822,42.717,42.7543,34712.0
2016-06-01 13:00:00,45.9,45.94,45.88,45.93,22968.0,42.7636,42.8009,42.745,42.7915,22968.0
2016-06-01 13:10:00,45.93,45.93,45.88,45.9,9354.0,42.7915,42.7915,42.745,42.7636,9354.0
2016-06-01 13:20:00,45.9,45.94,45.9,45.93,13759.0,42.7636,42.8009,42.7636,42.7915,13759.0
2016-06-01 13:30:00,45.93,45.98,45.93,45.94,58933.0,42.7915,42.8381,42.7915,42.8009,58933.0
2016-06-01 13:40:00,45.94,45.95,45.86,45.91,19038.0,42.8009,42.8102,42.7263,42.7729,19038.0
2016-06-01 13:50:00,45.91,45.97,45.91,45.97,10433.0,42.7729,42.8288,42.7729,42.8288,10433.0
2016-06-01 14:00:00,45.97,45.97,45.92,45.96,14837.0,42.8288,42.8288,42.7822,42.8195,14837.0
2016-06-01 14:10:00,45.96,46.07,45.96,46.05,47676.0,42.8195,42.922,42.8195,42.9033,47676.0
2016-06-01 14:20:00,46.05,46.09,46.05,46.09,41124.0,42.9033,42.9406,42.9033,42.9406,41124.0
2016-06-01 14:30:00,46.09,46.09,45.97,46.0,49672.0,42.9406,42.9406,42.8288,42.8568,49672.0
2016-06-01 14:40:00,46.0,46.02,45.98,46.02,18371.0,42.8568,42.8754,42.8381,42.8754,18371.0
2016-06-01 14:50:00,46.02,46.06,46.01,46.06,16367.0,42.8754,42.9127,42.8661,42.9127,16367.0
2016-06-01 15:00:00,46.06,46.08,46.01,46.01,46526.0,42.9127,42.9313,42.8661,42.8661,46526.0
2016-06-01 15:10:00,46.0,46.07,45.99,46.07,22193.0,42.8568,42.922,42.8474,42.922,22193.0
2016-06-01 15:20:00,46.06,46.1,46.04,46.05,33608.0,42.9127,42.9499,42.894,42.9033,33608.0
2016-06-01 15:30:00,46.05,46.06,46.02,46.05,25782.0,42.9033,42.9127,42.8754,42.9033,25782.0
2016-06-01 15:40:00,46.05,46.06,45.99,46.0,51742.0,42.9033,42.9127,42.8474,42.8568,51742.0
2016-06-01 15:50:00,45.99,46.0,45.93,45.96,118238.0,42.8474,42.8568,42.7915,42.8195,118238.0
2016-06-02 09:30:00,45.91,45.96,45.82,45.92,43021.0,42.7729,42.8195,42.6891,42.7822,43021.0
2016-06-02 09:40:00,45.94,45.97,45.87,45.91,34018.0,42.8009,42.8288,42.7356,42.7729,34018.0
2016-06-02 09:50:00,45.89,45.95,45.86,45.93,22399.0,42.7543,42.8102,42.7263,42.7915,22399.0
2016-06-02 10:00:00,45.92,46.01,45.9,46.0,20653.0,42.7822,42.8661,42.7636,42.8568,20653.0
2016-06-02 10:10:00,46.0,46.04,45.96,45.97,18198.0,42.8568,42.894,42.8195,42.8288,18198.0
2016-06-02 10:20:00,45.97,45.99,45.94,45.95,13144.0,42.8288,42.8474,42.8009,42.8102,13144.0
2016-06-02 10:30:00,45.96,46.09,45.96,46.07,16121.0,42.8195,42.9406,42.8195,42.922,16121.0
2016-06-02 10:40:00,46.06,46.09,46.03,46.03,15098.0,42.9127,42.9406,42.8847,42.8847,15098.0
2016-06-02 10:50:00,46.04,46.07,46.0,46.04,8902.0,42.894,42.922,42.8568,42.894,8902.0
2016-06-02 11:00:00,46.05,46.1,46.01,46.07,29841.0,42.9033,42.9499,42.8661,42.922,29841.0
2016-06-02 11:10:00,46.05,46.09,46.02,46.07,14746.0,42.9033,42.9406,42.8754,42.922,14746.0
2016-06-02 11:20:00,46.06,46.07,46.01,46.04,12505.0,42.9127,42.922,42.8661,42.894,12505.0
2016-06-02 11:30:00,46.04,46.05,45.97,46.02,14214.0,42.894,42.9033,42.8288,42.8754,14214.0
2016-06-02 11:40:00,46.04,46.06,46.01,46.01,17495.0,42.894,42.9127,42.8661,42.8661,17495.0
2016-06-02 11:50:00,46.02,46.02,45.97,45.99,28294.0,42.8754,42.8754,42.8288,42.8474,28294.0
2016-06-02 12:00:00,45.99,46.0,45.95,45.95,26747.0,42.8474,42.8568,42.8102,42.8102,26747.0
2016-06-02 12:10:00,45.95,45.99,45.94,45.97,12859.0,42.8102,42.8474,42.8009,42.8288,12859.0
2016-06-02 12:20:00,45.97,45.99,45.96,45.97,17314.0,42.8288,42.8474,42.8195,42.8288,17314.0
2016-06-02 12:30:00,45.97,45.97,45.88,45.88,18194.0,42.8288,42.8288,42.745,42.745,18194.0
2016-06-02 12:40:00,45.89,45.94,45.87,45.94,12618.0,42.7543,42.8009,42.7356,42.8009,12618.0
2016-06-02 12:50:00,45.95,46.0,45.95,46.0,19793.0,42.8102,42.8568,42.8102,42.8568,19793.0
2016-06-02 13:00:00,46.0,46.03,45.99,46.0,13829.0,42.8568,42.8847,42.8474,42.8568,13829.0
2016-06-02 13:10:00,45.99,46.01,45.98,45.98,9068.0,42.8474,42.8661,42.8381,42.8381,9068.0
2016-06-02 13:20:00,45.98,45.99,45.95,45.97,10485.0,42.8381,42.8474,42.8102,42.8288,10485.0
2016-06-02 13:30:00,45.97,45.99,45.93,45.97,19337.0,42.8288,42.8474,42.7915,42.8288,19337.0
2016-06-02 13:40:00,45.97,46.0,45.96,45.97,10843.0,42.8288,42.8568,42.8195,42.8288,10843.0
2016-06-02 13:50:00,45.98,46.03,45.98,46.01,11542.0,42.8381,42.8847,42.8381,42.8661,11542.0
2016-06-02 14:00:00,46.01,46.08,46.01,46.05,21950.0,42.8661,42.9313,42.8661,42.9033,21950.0
2016-06-02 14:10:00,46.05,46.06,46.02,46.06,15066.0,42.9033,42.9127,42.8754,42.9127,15066.0
2016-06-02 14:20:00,46.06,46.14,46.06,46.13,41091.0,42.9127,42.9872,42.9127,42.9779,41091.0
2016-06-02 14:30:00,46.13,46.15,46.08,46.08,21589.0,42.9779,42.9965,42.9313,42.9313,21589.0
2016-06-02 14:40:00,46.08,46.12,46.08,46.08,32682.0,42.9313,42.9686,42.9313,42.9313,32682.0
2016-06-02 14:50:00,46.08,46.09,46.06,46.08,42109.0,42.9313,42.9406,42.9127,42.9313,42109.0
2016-06-02 15:00:00,46.07,46.09,46.01,46.02,28841.0,42.922,42.9406,42.8661,42.8754,28841.0
2016-06-02 15:10:00,46.01,46.05,46.01,46.03,24564.0,42.8661,42.9033,42.8661,42.8847,24564.0
2016-06-02 15:20:00,46.03,46.06,46.0,46.04,106732.0,42.8847,42.9127,42.8568,42.894,106732.0
2016-06-02 15:30:00,46.03,46.04,46.01,46.02,113962.0,42.8847,42.894,42.8661,42.8754,113962.0
2016-06-02 15:40:00,46.02,46.06,45.98,45.99,220023.0,42.8754,42.9127,42.8381,42.8474,220023.0
2016-06-02 15:50:00,45.99,46.01,45.89,45.9,691041.0,42.8474,42.8661,42.7543,42.7636,691041.0
2016-06-03 09:30:00,45.73,45.78,45.6,45.64,47737.0,42.6052,42.6518,42.4841,42.5214,47737.0
2016-06-03 09:40:00,45.63,45.72,45.51,45.54,29831.0,42.512,42.5959,42.4002,42.4282,29831.0
2016-06-03 09:50:00,45.56,45.63,45.48,45.6,28659.0,42.4468,42.512,42.3723,42.4841,28659.0
2016-06-03 10:00:00,45.61,45.61,45.42,45.42,42205.0,42.4934,42.4934,42.3164,42.3164,42205.0
2016-06-03 10:10:00,45.43,45.45,45.3,45.31,38941.0,42.3257,42.3443,42.2046,42.2139,38941.0
2016-06-03 10:20:00,45.3,45.32,45.21,45.21,60898.0,42.2046,42.2232,42.1207,42.1207,60898.0
2016-06-03 10:30:00,45.21,45.36,45.19,45.36,69070.0,42.1207,42.2605,42.1021,42.2605,69070.0
2016-06-03 10:40:00,45.36,45.5,45.28,45.5,253840.0,42.2605,42.3909,42.186,42.3909,253840.0
2016-06-03 10:50:00,45.51,45.62,45.51,45.58,54361.0,42.4002,42.5027,42.4002,42.4655,54361.0
2016-06-03 11:00:00,45.58,45.62,45.5,45.57,53651.0,42.4655,42.5027,42.3909,42.4561,53651.0
2016-06-03 11:10:00,45.58,45.67,45.56,45.67,43520.0,42.4655,42.5493,42.4468,42.5493,43520.0
2016-06-03 11:20:00,45.66,45.71,45.6,45.67,59385.0,42.54,42.5866,42.4841,42.5493,59385.0
2016-06-03 11:30:00,45.68,45.78,45.64,45.69,37708.0,42.5586,42.6518,42.5214,42.5679,37708.0
2016-06-03 11:40:00,45.68,45.72,45.63,45.68,45725.0,42.5586,42.5959,42.512,42.5586,45725.0
2016-06-03 11:50:00,45.69,45.71,45.59,45.7,38530.0,42.5679,42.5866,42.4748,42.5773,38530.0
2016-06-03 12:00:00,45.7,45.71,45.65,45.66,33183.0,42.5773,42.5866,42.5307,42.54,33183.0
2016-06-03 12:10:00,45.67,45.74,45.65,45.69,29091.0,42.5493,42.6145,42.5307,42.5679,29091.0
2016-06-03 12:20:00,45.69,45.79,45.69,45.79,38112.0,42.5679,42.6611,42.5679,42.6611,38112.0
2016-06-03 12:30:00,45.79,45.85,45.76,45.79,46597.0,42.6611,42.717,42.6332,42.6611,46597.0
2016-06-03 12:40:00,45.8,45.81,45.67,45.73,29947.0,42.6704,42.6797,42.5493,42.6052,29947.0
2016-06-03 12:50:00,45.73,45.76,45.63,45.63,36315.0,42.6052,42.6332,42.512,42.512,36315.0
2016-06-03 13:00:00,45.64,45.77,45.62,45.77,28251.0,42.5214,42.6425,42.5027,42.6425,28251.0
2016-06-03 13:10:00,45.76,45.78,45.71,45.73,23326.0,42.6332,42.6518,42.5866,42.6052,23326.0
2016-06-03 13:20:00,45.73,45.76,45.7,45.71,23962.0,42.6052,42.6332,42.5773,42.5866,23962.0
2016-06-03 13:30:00,45.72,45.72,45.65,45.68,28707.0,42.5959,42.5959,42.5307,42.5586,28707.0
2016-06-03 13:40:00,45.68,45.79,45.68,45.72,28102.0,42.5586,42.6611,42.5586,42.5959,28102.0
2016-06-03 13:50:00,45.73,45.8,45.68,45.78,26112.0,42.6052,42.6704,42.5586,42.6518,26112.0
2016-06-03 14:00:00,45.78,45.79,45.74,45.76,25407.0,42.6518,42.6611,42.6145,42.6332,25407.0
2016-06-03 14:10:00,45.76,45.81,45.72,45.75,44065.0,42.6332,42.6797,42.5959,42.6238,44065.0
2016-06-03 14:20:00,45.75,45.77,45.7,45.76,38032.0,42.6238,42.6425,42.5773,42.6332,38032.0
2016-06-03 14:30:00,45.76,45.78,45.72,45.77,51174.0,42.6332,42.6518,42.5959,42.6425,51174.0
2016-06-03 14:40:00,45.76,45.78,45.73,45.77,52542.0,42.6332,42.6518,42.6052,42.6425,52542.0
2016-06-03 14:50:00,45.77,45.81,45.77,45.8,99538.0,42.6425,42.6797,42.6425,42.6704,99538.0
2016-06-03 15:00:00,45.8,45.82,45.79,45.82,72791.0,42.6704,42.6891,42.6611,42.6891,72791.0
2016-06-03 15:10:00,45.81,45.81,45.73,45.74,60004.0,42.6797,42.6797,42.6052,42.6145,60004.0
2016-06-03 15:20:00,45.74,45.77,45.71,45.74,52720.0,42.6145,42.6425,42.5866,42.6145,52720.0
2016-06-03 15:30:00,45.75,45.76,45.7,45.73,62518.0,42.6238,42.6332,42.5773,42.6052,62518.0
2016-06-03 15:40:00,45.73,45.74,45.67,45.71,84082.0,42.6052,42.6145,42.5493,42.5866,84082.0
2016-06-03 15:50:00,45.71,45.76,45.69,45.71,148985.0,42.5866,42.6332,42.5679,42.5866,148985.0
2016-06-06 09:30:00,45.72,45.88,45.72,45.85,36681.0,42.5959,42.745,42.5959,42.717,36681.0
2016-06-06 09:40:00,45.86,45.9,45.8,45.89,13763.0,42.7263,42.7636,42.6704,42.7543,13763.0
2016-06-06 09:50:00,45.9,45.97,45.85,45.85,13186.0,42.7636,42.8288,42.717,42.717,13186.0
2016-06-06 10:00:00,45.86,45.94,45.85,45.91,29750.0,42.7263,42.8009,42.717,42.7729,29750.0
2016-06-06 10:10:00,45.92,45.96,45.88,45.95,19894.0,42.7822,42.8195,42.745,42.8102,19894.0
2016-06-06 10:20:00,45.93,45.99,45.93,45.94,11975.0,42.7915,42.8474,42.7915,42.8009,11975.0
2016-06-06 10:30:00,45.95,46.0,45.93,45.93,19834.0,42.8102,42.8568,42.7915,42.7915,19834.0
2016-06-06 10:40:00,45.93,45.97,45.91,45.94,9264.0,42.7915,42.8288,42.7729,42.8009,9264.0
2016-06-06 10:50:00,45.94,45.99,45.86,45.98,13980.0,42.8009,42.8474,42.7263,42.8381,13980.0
2016-06-06 11:00:00,45.99,46.01,45.94,46.01,12602.0,42.8474,42.8661,42.8009,42.8661,12602.0
2016-06-06 11:10:00,46.01,46.01,45.92,45.92,33571.0,42.8661,42.8661,42.7822,42.7822,33571.0
2016-06-06 11:20:00,45.92,45.93,45.85,45.87,16343.0,42.7822,42.7915,42.717,42.7356,16343.0
2016-06-06 11:30:00,45.88,45.92,45.84,45.92,25990.0,42.745,42.7822,42.7077,42.7822,25990.0
2016-06-06 11:40:00,45.93,45.98,45.92,45.95,11792.0,42.7915,42.8381,42.7822,42.8102,11792.0
2016-06-06 11:50:00,45.96,45.97,45.93,45.93,8663.0,42.8195,42.8288,42.7915,42.7915,8663.0
2016-06-06 12:00:00,45.94,45.94,45.87,45.88,17145.0,42.8009,42.8009,42.7356,42.745,17145.0
2016-06-06 12:10:00,45.87,45.92,45.84,45.84,10077.0,42.7356,42.7822,42.7077,42.7077,10077.0
2016-06-06 12:20:00,45.85,45.9,45.84,45.9,10434.0,42.717,42.7636,42.7077,42.7636,10434.0
2016-06-06 12:30:00,45.9,45.96,45.86,45.87,13454.0,42.7636,42.8195,42.7263,42.7356,13454.0
2016-06-06 12:40:00,45.87,45.91,45.81,45.81,10527.0,42.7356,42.7729,42.6797,42.6797,10527.0
2016-06-06 12:50:00,45.82,45.85,45.76,45.83,13794.0,42.6891,42.717,42.6332,42.6984,13794.0
2016-06-06 13:00:00,45.83,45.85,45.8,45.82,16271.0,42.6984,42.717,42.6704,42.6891,16271.0
2016-06-06 13:10:00,45.82,45.85,45.79,45.8,32325.0,42.6891,42.717,42.6611,42.6704,32325.0
2016-06-06 13:20:00,45.8,45.83,45.79,45.8,14018.0,42.6704,42.6984,42.6611,42.6704,14018.0
2016-06-06 13:30:00,45.8,45.82,45.79,45.81,25137.0,42.6704,42.6891,42.6611,42.6797,25137.0
2016-06-06 13:40:00,45.82,45.87,45.81,45.87,17334.0,42.6891,42.7356,42.6797,42.7356,17334.0
2016-06-06 13:50:00,45.87,45.92,45.84,45.85,83713.0,42.7356,42.7822,42.7077,42.717,83713.0
2016-06-06 14:00:00,45.85,45.91,45.83,45.87,70500.0,42.717,42.7729,42.6984,42.7356,70500.0
2016-06-06 14:10:00,45.88,45.89,45.83,45.88,241405.0,42.745,42.7543,42.6984,42.745,241405.0
2016-06-06 14:20:00,45.88,45.94,45.81,45.88,361016.0,42.745,42.8009,42.6797,42.745,361016.0
2016-06-06 14:30:00,45.88,45.94,45.79,45.82,307269.0,42.745,42.8009,42.6611,42.6891,307269.0
2016-06-06 14:40:00,45.83,45.87,45.76,45.86,133713.0,42.6984,42.7356,42.6332,42.7263,133713.0
2016-06-06 14:50:00,45.85,45.85,45.8,45.84,113368.0,42.717,42.717,42.6704,42.7077,113368.0
2016-06-06 15:00:00,45.84,45.9,45.84,45.89,51766.0,42.7077,42.7636,42.7077,42.7543,51766.0
2016-06-06 15:10:00,45.89,45.91,45.83,45.88,44387.0,42.7543,42.7729,42.6984,42.745,44387.0
2016-06-06 15:20:00,45.89,45.92,45.88,45.88,38432.0,42.7543,42.7822,42.745,42.745,38432.0
2016-06-06 15:30:00,45.87,45.88,45.84,45.88,42287.0,42.7356,42.745,42.7077,42.745,42287.0
2016-06-06 15:40:00,45.88,45.89,45.84,45.87,51337.0,42.745,42.7543,42.7077,42.7356,51337.0
2016-06-06 15:50:00,45.86,45.88,45.82,45.85,119677.0,42.7263,42.745,42.6891,42.717,119677.0
2016-06-07 09:30:00,45.81,45.88,45.74,45.83,20606.0,42.6797,42.745,42.6145,42.6984,20606.0
2016-06-07 09:40:00,45.85,45.85,45.78,45.84,11900.0,42.717,42.717,42.6518,42.7077,11900.0
2016-06-07 09:50:00,45.85,45.85,45.7,45.78,11140.0,42.717,42.717,42.5773,42.6518,11140.0
2016-06-07 10:00:00,45.77,45.81,45.65,45.65,19211.0,42.6425,42.6797,42.5307,42.5307,19211.0
2016-06-07 10:10:00,45.66,45.7,45.6,45.62,36708.0,42.54,42.5773,42.4841,42.5027,36708.0
2016-06-07 10:20:00,45.62,45.72,45.61,45.69,40144.0,42.5027,42.5959,42.4934,42.5679,40144.0
2016-06-07 10:30:00,45.69,45.76,45.65,45.76,21952.0,42.5679,42.6332,42.5307,42.6332,21952.0
2016-06-07 10:40:00,45.77,45.78,45.74,45.75,11593.0,42.6425,42.6518,42.6145,42.6238,11593.0
2016-06-07 10:50:00,45.75,45.75,45.68,45.7,12471.0,42.6238,42.6238,42.5586,42.5773,12471.0
2016-06-07 11:00:00,45.7,45.74,45.68,45.7,20984.0,42.5773,42.6145,42.5586,42.5773,20984.0
2016-06-07 11:10:00,45.7,45.7,45.65,45.69,22533.0,42.5773,42.5773,42.5307,42.5679,22533.0
2016-06-07 11:20:00,45.7,45.7,45.63,45.68,16649.0,42.5773,42.5773,42.512,42.5586,16649.0
2016-06-07 11:30:00,45.7,45.71,45.66,45.67,21003.0,42.5773,42.5866,42.54,42.5493,21003.0
2016-06-07 11:40:00,45.67,45.71,45.65,45.65,14185.0,42.5493,42.5866,42.5307,42.5307,14185.0
2016-06-07 11:50:00,45.66,45.68,45.62,45.63,28933.0,42.54,42.5586,42.5027,42.512,28933.0
2016-06-07 12:00:00,45.64,45.72,45.64,45.71,23516.0,42.5214,42.5959,42.5214,42.5866,23516.0
2016-06-07 12:10:00,45.71,45.78,45.7,45.74,27685.0,42.5866,42.6518,42.5773,42.6145,27685.0
2016-06-07 12:20:00,45.73,45.76,45.69,45.73,18102.0,42.6052,42.6332,42.5679,42.6052,18102.0
2016-06-07 12:30:00,45.74,45.8,45.74,45.8,6269.0,42.6145,42.6704,42.6145,42.6704,6269.0
2016-06-07 12:40:00,45.8,45.84,45.8,45.82,7513.0,42.6704,42.7077,42.6704,42.6891,7513.0
2016-06-07 12:50:00,45.82,45.83,45.78,45.8,16818.0,42.6891,42.6984,42.6518,42.6704,16818.0
2016-06-07 13:00:00,45.81,45.86,45.81,45.85,9680.0,42.6797,42.7263,42.6797,42.717,9680.0
2016-06-07 13:10:00,45.85,45.85,45.82,45.84,10491.0,42.717,42.717,42.6891,42.7077,10491.0
2016-06-07 13:20:00,45.85,45.93,45.85,45.88,98370.0,42.717,42.7915,42.717,42.745,98370.0
2016-06-07 13:30:00,45.87,45.94,45.78,45.88,323170.0,42.7356,42.8009,42.6518,42.745,323170.0
2016-06-07 13:40:00,45.88,45.93,45.88,45.93,8383.0,42.745,42.7915,42.745,42.7915,8383.0
2016-06-07 13:50:00,45.92,45.92,45.82,45.84,16278.0,42.7822,42.7822,42.6891,42.7077,16278.0
2016-06-07 14:00:00,45.84,45.94,45.83,45.94,23598.0,42.7077,42.8009,42.6984,42.8009,23598.0
2016-06-07 14:10:00,45.94,45.94,45.88,45.9,15019.0,42.8009,42.8009,42.745,42.7636,15019.0
2016-06-07 14:20:00,45.91,45.95,45.9,45.92,9298.0,42.7729,42.8102,42.7636,42.7822,9298.0
2016-06-07 14:30:00,45.91,45.93,45.87,45.88,18725.0,42.7729,42.7915,42.7356,42.745,18725.0
2016-06-07 14:40:00,45.9,45.92,45.88,45.9,8394.0,42.7636,42.7822,42.745,42.7636,8394.0
2016-06-07 14:50:00,45.9,45.92,45.87,45.87,13782.0,42.7636,42.7822,42.7356,42.7356,13782.0
2016-06-07 15:00:00,45.87,45.88,45.82,45.86,36294.0,42.7356,42.745,42.6891,42.7263,36294.0
2016-06-07 15:10:00,45.86,45.87,45.81,45.83,18704.0,42.7263,42.7356,42.6797,42.6984,18704.0
2016-06-07 15:20:00,45.83,45.83,45.78,45.78,22212.0,42.6984,42.6984,42.6518,42.6518,22212.0
2016-06-07 15:30:00,45.79,45.8,45.71,45.74,37805.0,42.6611,42.6704,42.5866,42.6145,37805.0
2016-06-07 15:40:00,45.74,45.74,45.67,45.69,58220.0,42.6145,42.6145,42.5493,42.5679,58220.0
2016-06-07 15:50:00,45.7,45.76,45.69,45.76,123718.0,42.5773,42.6332,42.5679,42.6332,123718.0
2016-06-08 09:30:00,45.75,45.83,45.71,45.83,33328.0,42.6238,42.6984,42.5866,42.6984,33328.0
2016-06-08 09:40:00,45.84,45.91,45.84,45.88,24098.0,42.7077,42.7729,42.7077,42.745,24098.0
2016-06-08 09:50:00,45.89,46.02,45.85,45.98,52760.0,42.7543,42.8754,42.717,42.8381,52760.0
2016-06-08 10:00:00,45.97,45.97,45.92,45.96,15919.0,42.8288,42.8288,42.7822,42.8195,15919.0
2016-06-08 10:10:00,45.96,45.96,45.78,45.82,58003.0,42.8195,42.8195,42.6518,42.6891,58003.0
2016-06-08 10:20:00,45.83,45.84,45.77,45.81,15055.0,42.6984,42.7077,42.6425,42.6797,15055.0
2016-06-08 10:30:00,45.8,45.86,45.79,45.85,7566.0,42.6704,42.7263,42.6611,42.717,7566.0
2016-06-08 10:40:00,45.85,45.93,45.84,45.93,18263.0,42.717,42.7915,42.7077,42.7915,18263.0
2016-06-08 10:50:00,45.93,45.94,45.87,45.87,18765.0,42.7915,42.8009,42.7356,42.7356,18765.0
2016-06-08 11:00:00,45.88,45.94,45.86,45.88,44310.0,42.745,42.8009,42.7263,42.745,44310.0
2016-06-08 11:10:00,45.89,45.99,45.88,45.94,22008.0,42.7543,42.8474,42.745,42.8009,22008.0
2016-06-08 11:20:00,45.95,46.02,45.94,46.02,19643.0,42.8102,42.8754,42.8009,42.8754,19643.0
2016-06-08 11:30:00,46.02,46.13,46.01,46.13,34653.0,42.8754,42.9779,42.8661,42.9779,34653.0
2016-06-08 11:40:00,46.13,46.17,46.1,46.14,29926.0,42.9779,43.0151,42.9499,42.9872,29926.0
2016-06-08 11:50:00,46.13,46.18,46.11,46.15,42707.0,42.9779,43.0245,42.9592,42.9965,42707.0
2016-06-08 12:00:00,46.15,46.18,46.14,46.14,22149.0,42.9965,43.0245,42.9872,42.9872,22149.0
2016-06-08 12:10:00,46.13,46.14,46.09,46.12,24850.0,42.9779,42.9872,42.9406,42.9686,24850.0
2016-06-08 12:20:00,46.12,46.12,46.09,46.1,4440.0,42.9686,42.9686,42.9406,42.9499,4440.0
2016-06-08 12:30:00,46.1,46.11,46.04,46.04,9193.0,42.9499,42.9592,42.894,42.894,9193.0
2016-06-08 12:40:00,46.03,46.06,46.01,46.05,16440.0,42.8847,42.9127,42.8661,42.9033,16440.0
2016-06-08 12:50:00,46.05,46.08,46.03,46.08,69250.0,42.9033,42.9313,42.8847,42.9313,69250.0
2016-06-08 13:00:00,46.08,46.08,46.02,46.02,9176.0,42.9313,42.9313,42.8754,42.8754,9176.0
2016-06-08 13:10:00,46.01,46.03,46.0,46.03,9893.0,42.8661,42.8847,42.8568,42.8847,9893.0
2016-06-08 13:20:00,46.02,46.02,45.98,45.98,97598.0,42.8754,42.8754,42.8381,42.8381,97598.0
2016-06-08 13:30:00,45.98,46.01,45.98,45.99,9518.0,42.8381,42.8661,42.8381,42.8474,9518.0
2016-06-08 13:40:00,45.99,46.0,45.98,45.98,10762.0,42.8474,42.8568,42.8381,42.8381,10762.0
2016-06-08 13:50:00,45.99,46.0,45.98,46.0,15369.0,42.8474,42.8568,42.8381,42.8568,15369.0
2016-06-08 14:00:00,45.99,46.0,45.98,45.99,19311.0,42.8474,42.8568,42.8381,42.8474,19311.0
2016-06-08 14:10:00,45.99,46.02,45.98,45.99,30974.0,42.8474,42.8754,42.8381,42.8474,30974.0
2016-06-08 14:20:00,45.99,46.03,45.98,46.03,13628.0,42.8474,42.8847,42.8381,42.8847,13628.0
2016-06-08 14:30:00,46.02,46.05,46.01,46.05,15417.0,42.8754,42.9033,42.8661,42.9033,15417.0
2016-06-08 14:40:00,46.04,46.1,46.03,46.08,19658.0,42.894,42.9499,42.8847,42.9313,19658.0
2016-06-08 14:50:00,46.08,46.12,46.07,46.09,16420.0,42.9313,42.9686,42.922,42.9406,16420.0
2016-06-08 15:00:00,46.09,46.14,46.04,46.13,152017.0,42.9406,42.9872,42.894,42.9779,152017.0
2016-06-08 15:10:00,46.14,46.14,46.11,46.14,23051.0,42.9872,42.9872,42.9592,42.9872,23051.0
2016-06-08 15:20:00,46.13,46.18,46.11,46.14,44237.0,42.9779,43.0245,42.9592,42.9872,44237.0
2016-06-08 15:30:00,46.14,46.15,46.1,46.1,27395.0,42.9872,42.9965,42.9499,42.9499,27395.0
2016-06-08 15:40:00,46.11,46.13,46.09,46.13,57976.0,42.9592,42.9779,42.9406,42.9779,57976.0
2016-06-08 15:50:00,46.13,46.16,46.12,46.14,195050.0,42.9779,43.0058,42.9686,42.9872,195050.0
2016-06-09 09:30:00,45.98,46.04,45.88,45.98,26605.0,42.8381,42.894,42.745,42.8381,26605.0
2016-06-09 09:40:00,45.98,46.12,45.98,46.09,16586.0,42.8381,42.9686,42.8381,42.9406,16586.0
2016-06-09 09:50:00,46.1,46.14,46.08,46.13,12565.0,42.9499,42.9872,42.9313,42.9779,12565.0
2016-06-09 10:00:00,46.12,46.18,46.09,46.16,119356.0,42.9686,43.0245,42.9406,43.0058,119356.0
2016-06-09 10:10:00,46.15,46.17,46.12,46.15,10833.0,42.9965,43.0151,42.9686,42.9965,10833.0
2016-06-09 10:20:00,46.14,46.18,46.12,46.13,13498.0,42.9872,43.0245,42.9686,42.9779,13498.0
2016-06-09 10:30:00,46.14,46.15,46.1,46.12,17386.0,42.9872,42.9965,42.9499,42.9686,17386.0
2016-06-09 10:40:00,46.12,46.15,46.09,46.14,10042.0,42.9686,42.9965,42.9406,42.9872,10042.0
2016-06-09 10:50:00,46.14,46.15,46.08,46.09,21515.0,42.9872,42.9965,42.9313,42.9406,21515.0
2016-06-09 11:00:00,46.09,46.1,46.06,46.08,12153.0,42.9406,42.9499,42.9127,42.9313,12153.0
2016-06-09 11:10:00,46.08,46.08,45.98,45.98,14787.0,42.9313,42.9313,42.8381,42.8381,14787.0
2016-06-09 11:20:00,45.99,46.04,45.98,46.0,21503.0,42.8474,42.894,42.8381,42.8568,21503.0
2016-06-09 11:30:00,46.01,46.02,45.97,45.98,21881.0,42.8661,42.8754,42.8288,42.8381,21881.0
2016-06-09 11:40:00,45.99,45.99,45.93,45.94,18315.0,42.8474,42.8474,42.7915,42.8009,18315.0
2016-06-09 11:50:00,45.93,45.96,45.9,45.93,15828.0,42.7915,42.8195,42.7636,42.7915,15828.0
2016-06-09 12:00:00,45.92,45.95,45.89,45.93,12093.0,42.7822,42.8102,42.7543,42.7915,12093.0
2016-06-09 12:10:00,45.93,45.94,45.88,45.93,8935.0,42.7915,42.8009,42.745,42.7915,8935.0
2016-06-09 12:20:00,45.94,46.01,45.9,45.97,77583.0,42.8009,42.8661,42.7636,42.8288,77583.0
2016-06-09 12:30:00,45.97,46.01,45.93,45.96,65310.0,42.8288,42.8661,42.7915,42.8195,65310.0
2016-06-09 12:40:00,45.96,45.98,45.95,45.98,7970.0,42.8195,42.8381,42.8102,42.8381,7970.0
2016-06-09 12:50:00,45.98,46.0,45.96,45.98,6655.0,42.8381,42.8568,42.8195,42.8381,6655.0
2016-06-09 13:00:00,45.99,46.01,45.97,45.98,9155.0,42.8474,42.8661,42.8288,42.8381,9155.0
2016-06-09 13:10:00,45.98,46.05,45.97,46.02,12805.0,42.8381,42.9033,42.8288,42.8754,12805.0
2016-06-09 13:20:00,46.03,46.07,46.01,46.04,6790.0,42.8847,42.922,42.8661,42.894,6790.0
2016-06-09 13:30:00,46.04,46.07,46.01,46.03,12432.0,42.894,42.922,42.8661,42.8847,12432.0
2016-06-09 13:40:00,46.03,46.05,46.0,46.01,72822.0,42.8847,42.9033,42.8568,42.8661,72822.0
2016-06-09 13:50:00,46.01,46.04,45.97,46.0,43507.0,42.8661,42.894,42.8288,42.8568,43507.0
2016-06-09 14:00:00,45.99,46.02,45.99,46.02,15203.0,42.8474,42.8754,42.8474,42.8754,15203.0
2016-06-09 14:10:00,46.01,46.04,45.99,46.03,11230.0,42.8661,42.894,42.8474,42.8847,11230.0
2016-06-09 14:20:00,46.01,46.05,45.99,46.0,18197.0,42.8661,42.9033,42.8474,42.8568,18197.0
2016-06-09 14:30:00,46.01,46.04,45.98,46.03,22188.0,42.8661,42.894,42.8381,42.8847,22188.0
2016-06-09 14:40:00,46.03,46.09,46.02,46.08,43053.0,42.8847,42.9406,42.8754,42.9313,43053.0
2016-06-09 14:50:00,46.09,46.11,46.06,46.11,25400.0,42.9406,42.9592,42.9127,42.9592,25400.0
2016-06-09 15:00:00,46.11,46.12,46.06,46.09,19239.0,42.9592,42.9686,42.9127,42.9406,19239.0
2016-06-09 15:10:00,46.09,46.09,46.05,46.08,17716.0,42.9406,42.9406,42.9033,42.9313,17716.0
2016-06-09 15:20:00,46.08,46.1,46.06,46.09,18023.0,42.9313,42.9499,42.9127,42.9406,18023.0
2016-06-09 15:30:00,46.09,46.1,46.07,46.09,23705.0,42.9406,42.9499,42.922,42.9406,23705.0
2016-06-09 15:40:00,46.09,46.12,46.08,46.09,39279.0,42.9406,42.9686,42.9313,42.9406,39279.0
2016-06-09 15:50:00,46.09,46.1,46.07,46.09,90327.0,42.9406,42.9499,42.922,42.9406,90327.0
2016-06-10 09:30:00,45.75,45.78,45.51,45.51,43697.0,42.6238,42.6518,42.4002,42.4002,43697.0
2016-06-10 09:40:00,45.49,45.66,45.49,45.58,38933.0,42.3816,42.54,42.3816,42.4655,38933.0
2016-06-10 09:50:00,45.57,45.67,45.54,45.6,46112.0,42.4561,42.5493,42.4282,42.4841,46112.0
2016-06-10 10:00:00,45.59,45.62,45.54,45.54,27959.0,42.4748,42.5027,42.4282,42.4282,27959.0
2016-06-10 10:10:00,45.54,45.58,45.48,45.55,31741.0,42.4282,42.4655,42.3723,42.4375,31741.0
2016-06-10 10:20:00,45.56,45.65,45.55,45.64,29115.0,42.4468,42.5307,42.4375,42.5214,29115.0
2016-06-10 10:30:00,45.63,45.67,45.55,45.57,42743.0,42.512,42.5493,42.4375,42.4561,42743.0
2016-06-10 10:40:00,45.57,45.6,45.51,45.51,19694.0,42.4561,42.4841,42.4002,42.4002,19694.0
2016-06-10 10:50:00,45.51,45.55,45.45,45.54,17962.0,42.4002,42.4375,42.3443,42.4282,17962.0
2016-06-10 11:00:00,45.54,45.64,45.53,45.64,26469.0,42.4282,42.5214,42.4189,42.5214,26469.0
2016-06-10 11:10:00,45.63,45.66,45.58,45.6,26294.0,42.512,42.54,42.4655,42.4841,26294.0
2016-06-10 11:20:00,45.59,45.59,45.53,45.53,22256.0,42.4748,42.4748,42.4189,42.4189,22256.0
2016-06-10 11:30:00,45.53,45.57,45.52,45.53,14634.0,42.4189,42.4561,42.4096,42.4189,14634.0
2016-06-10 11:40:00,45.53,45.55,45.49,45.51,14714.0,42.4189,42.4375,42.3816,42.4002,14714.0
2016-06-10 11:50:00,45.5,45.54,45.49,45.52,9065.0,42.3909,42.4282,42.3816,42.4096,9065.0
2016-06-10 12:00:00,45.52,45.53,45.46,45.46,12771.0,42.4096,42.4189,42.3537,42.3537,12771.0
2016-06-10 12:10:00,45.45,45.49,45.43,45.44,15237.0,42.3443,42.3816,42.3257,42.335,15237.0
2016-06-10 12:20:00,45.44,45.48,45.4,45.42,12713.0,42.335,42.3723,42.2978,42.3164,12713.0
2016-06-10 12:30:00,45.41,45.42,45.36,45.41,11395.0,42.3071,42.3164,42.2605,42.3071,11395.0
2016-06-10 12:40:00,45.41,45.45,45.38,45.41,35822.0,42.3071,42.3443,42.2791,42.3071,35822.0
2016-06-10 12:50:00,45.4,45.46,45.39,45.44,11678.0,42.2978,42.3537,42.2884,42.335,11678.0
2016-06-10 13:00:00,45.44,45.5,45.41,45.44,15985.0,42.335,42.3909,42.3071,42.335,15985.0
2016-06-10 13:10:00,45.45,45.48,45.44,45.45,10145.0,42.3443,42.3723,42.335,42.3443,10145.0
2016-06-10 13:20:00,45.44,45.49,45.41,45.45,10222.0,42.335,42.3816,42.3071,42.3443,10222.0
2016-06-10 13:30:00,45.45,45.46,45.39,45.4,15410.0,42.3443,42.3537,42.2884,42.2978,15410.0
2016-06-10 13:40:00,45.41,45.42,45.3,45.33,21929.0,42.3071,42.3164,42.2046,42.2325,21929.0
2016-06-10 13:50:00,45.33,45.35,45.32,45.34,18692.0,42.2325,42.2512,42.2232,42.2419,18692.0
2016-06-10 14:00:00,45.34,45.34,45.29,45.3,20725.0,42.2419,42.2419,42.1953,42.2046,20725.0
2016-06-10 14:10:00,45.29,45.3,45.24,45.25,16611.0,42.1953,42.2046,42.1487,42.158,16611.0
2016-06-10 14:20:00,45.25,45.29,45.24,45.26,15291.0,42.158,42.1953,42.1487,42.1673,15291.0
2016-06-10 14:30:00,45.26,45.3,45.23,45.3,33030.0,42.1673,42.2046,42.1394,42.2046,33030.0
2016-06-10 14:40:00,45.3,45.3,45.2,45.22,36134.0,42.2046,42.2046,42.1114,42.1301,36134.0
2016-06-10 14:50:00,45.22,45.27,45.19,45.27,17002.0,42.1301,42.1766,42.1021,42.1766,17002.0
2016-06-10 15:00:00,45.27,45.28,45.22,45.23,15668.0,42.1766,42.186,42.1301,42.1394,15668.0
2016-06-10 15:10:00,45.24,45.25,45.21,45.24,19282.0,42.1487,42.158,42.1207,42.1487,19282.0
2016-06-10 15:20:00,45.24,45.28,45.24,45.26,25753.0,42.1487,42.186,42.1487,42.1673,25753.0
2016-06-10 15:30:00,45.26,45.3,45.24,45.27,52738.0,42.1673,42.2046,42.1487,42.1766,52738.0
2016-06-10 15:40:00,45.27,45.38,45.25,45.37,40793.0,42.1766,42.2791,42.158,42.2698,40793.0
2016-06-10 15:50:00,45.37,45.37,45.3,45.35,120128.0,42.2698,42.2698,42.2046,42.2512,120128.0
2016-06-13 09:30:00,45.32,45.48,45.29,45.3,62533.0,42.2232,42.3723,42.1953,42.2046,62533.0
2016-06-13 09:40:00,45.31,45.41,45.29,45.4,33588.0,42.2139,42.3071,42.1953,42.2978,33588.0
2016-06-13 09:50:00,45.39,45.45,45.28,45.31,41934.0,42.2884,42.3443,42.186,42.2139,41934.0
2016-06-13 10:00:00,45.3,45.38,45.24,45.3,30993.0,42.2046,42.2791,42.1487,42.2046,30993.0
2016-06-13 10:10:00,45.29,45.39,45.29,45.38,19986.0,42.1953,42.2884,42.1953,42.2791,19986.0
2016-06-13 10:20:00,45.36,45.49,45.35,45.49,31559.0,42.2605,42.3816,42.2512,42.3816,31559.0
2016-06-13 10:30:00,45.48,45.52,45.42,45.43,20496.0,42.3723,42.4096,42.3164,42.3257,20496.0
2016-06-13 10:40:00,45.43,45.48,45.4,45.44,25178.0,42.3257,42.3723,42.2978,42.335,25178.0
2016-06-13 10:50:00,45.43,45.45,45.35,45.36,41667.0,42.3257,42.3443,42.2512,42.2605,41667.0
2016-06-13 11:00:00,45.36,45.37,45.26,45.29,23829.0,42.2605,42.2698,42.1673,42.1953,23829.0
2016-06-13 11:10:00,45.29,45.32,45.24,45.25,23544.0,42.1953,42.2232,42.1487,42.158,23544.0
2016-06-13 11:20:00,45.25,45.28,45.24,45.27,37695.0,42.158,42.186,42.1487,42.1766,37695.0
2016-06-13 11:30:00,45.26,45.28,45.19,45.19,25075.0,42.1673,42.186,42.1021,42.1021,25075.0
2016-06-13 11:40:00,45.19,45.26,45.19,45.22,15809.0,42.1021,42.1673,42.1021,42.1301,15809.0
2016-06-13 11:50:00,45.21,45.23,45.18,45.2,15074.0,42.1207,42.1394,42.0928,42.1114,15074.0
2016-06-13 12:00:00,45.2,45.24,45.2,45.22,16154.0,42.1114,42.1487,42.1114,42.1301,16154.0
2016-06-13 12:10:00,45.22,45.27,45.2,45.26,14435.0,42.1301,42.1766,42.1114,42.1673,14435.0
2016-06-13 12:20:00,45.23,45.31,45.23,45.26,21614.0,42.1394,42.2139,42.1394,42.1673,21614.0
2016-06-13 12:30:00,45.26,45.29,45.24,45.27,12008.0,42.1673,42.1953,42.1487,42.1766,12008.0
2016-06-13 12:40:00,45.26,45.33,45.26,45.3,9213.0,42.1673,42.2325,42.1673,42.2046,9213.0
2016-06-13 12:50:00,45.3,45.35,45.3,45.32,7920.0,42.2046,42.2512,42.2046,42.2232,7920.0
2016-06-13 13:00:00,45.32,45.35,45.29,45.3,14785.0,42.2232,42.2512,42.1953,42.2046,14785.0
2016-06-13 13:10:00,45.3,45.34,45.28,45.29,11001.0,42.2046,42.2419,42.186,42.1953,11001.0
2016-06-13 13:20:00,45.3,45.34,45.29,45.33,11852.0,42.2046,42.2419,42.1953,42.2325,11852.0
2016-06-13 13:30:00,45.33,45.33,45.24,45.24,11948.0,42.2325,42.2325,42.1487,42.1487,11948.0
2016-06-13 13:40:00,45.22,45.29,45.21,45.27,14313.0,42.1301,42.1953,42.1207,42.1766,14313.0
2016-06-13 13:50:00,45.26,45.26,45.13,45.15,22192.0,42.1673,42.1673,42.0462,42.0648,22192.0
2016-06-13 14:00:00,45.16,45.18,45.1,45.17,41336.0,42.0742,42.0928,42.0183,42.0835,41336.0
2016-06-13 14:10:00,45.17,45.2,45.14,45.15,19696.0,42.0835,42.1114,42.0555,42.0648,19696.0
2016-06-13 14:20:00,45.15,45.15,45.12,45.13,18924.0,42.0648,42.0648,42.0369,42.0462,18924.0
2016-06-13 14:30:00,45.13,45.23,45.12,45.21,12300.0,42.0462,42.1394,42.0369,42.1207,12300.0
2016-06-13 14:40:00,45.21,45.24,45.2,45.21,14719.0,42.1207,42.1487,42.1114,42.1207,14719.0
2016-06-13 14:50:00,45.21,45.23,45.15,45.16,22032.0,42.1207,42.1394,42.0648,42.0742,22032.0
2016-06-13 15:00:00,45.16,45.17,45.05,45.05,51495.0,42.0742,42.0835,41.9717,41.9717,51495.0
2016-06-13 15:10:00,45.06,45.1,45.01,45.06,33403.0,41.981,42.0183,41.9344,41.981,33403.0
2016-06-13 15:20:00,45.05,45.06,44.99,45.04,51985.0,41.9717,41.981,41.9158,41.9624,51985.0
2016-06-13 15:30:00,45.03,45.06,44.97,45.0,46346.0,41.953,41.981,41.8971,41.9251,46346.0
2016-06-13 15:40:00,45.0,45.0,44.94,44.95,53327.0,41.9251,41.9251,41.8692,41.8785,53327.0
2016-06-13 15:50:00,44.95,44.96,44.9,44.93,91097.0,41.8785,41.8878,41.8319,41.8599,91097.0
2016-06-14 09:30:00,44.72,44.76,44.56,44.71,124133.0,41.6642,41.7015,41.5152,41.6549,124133.0
2016-06-14 09:40:00,44.71,44.86,44.71,44.76,26671.0,41.6549,41.7947,41.6549,41.7015,26671.0
2016-06-14 09:50:00,44.75,44.86,44.7,44.84,34410.0,41.6922,41.7947,41.6456,41.776,34410.0
2016-06-14 10:00:00,44.84,44.89,44.74,44.75,67918.0,41.776,41.8226,41.6829,41.6922,67918.0
2016-06-14 10:10:00,44.75,44.79,44.58,44.61,56286.0,41.6922,41.7294,41.5338,41.5617,56286.0
2016-06-14 10:20:00,44.63,44.75,44.6,44.75,77563.0,41.5804,41.6922,41.5524,41.6922,77563.0
2016-06-14 10:30:00,44.75,44.8,44.67,44.74,29200.0,41.6922,41.7388,41.6176,41.6829,29200.0
2016-06-14 10:40:00,44.74,44.79,44.67,44.72,23400.0,41.6829,41.7294,41.6176,41.6642,23400.0
2016-06-14 10:50:00,44.73,44.74,44.6,44.62,46914.0,41.6735,41.6829,41.5524,41.5711,46914.0
2016-06-14 11:00:00,44.62,44.69,44.58,44.66,21450.0,41.5711,41.6363,41.5338,41.6083,21450.0
2016-06-14 11:10:00,44.66,44.67,44.57,44.61,30456.0,41.6083,41.6176,41.5245,41.5617,30456.0
2016-06-14 11:20:00,44.62,44.68,44.58,44.64,29795.0,41.5711,41.627,41.5338,41.5897,29795.0
2016-06-14 11:30:00,44.63,44.77,44.62,44.77,24341.0,41.5804,41.7108,41.5711,41.7108,24341.0
2016-06-14 11:40:00,44.76,44.78,44.72,44.72,11196.0,41.7015,41.7201,41.6642,41.6642,11196.0
2016-06-14 11:50:00,44.72,44.77,44.7,44.71,19066.0,41.6642,41.7108,41.6456,41.6549,19066.0
2016-06-14 12:00:00,44.72,44.74,44.65,44.65,36084.0,41.6642,41.6829,41.599,41.599,36084.0
2016-06-14 12:10:00,44.65,44.77,44.65,44.75,18967.0,41.599,41.7108,41.599,41.6922,18967.0
2016-06-14 12:20:00,44.76,44.91,44.75,44.88,34210.0,41.7015,41.8412,41.6922,41.8133,34210.0
2016-06-14 12:30:00,44.88,44.88,44.78,44.78,6520.0,41.8133,41.8133,41.7201,41.7201,6520.0
2016-06-14 12:40:00,44.78,44.8,44.76,44.8,9989.0,41.7201,41.7388,41.7015,41.7388,9989.0
2016-06-14 12:50:00,44.81,44.83,44.76,44.8,26307.0,41.7481,41.7667,41.7015,41.7388,26307.0
2016-06-14 13:00:00,44.8,44.82,44.75,44.77,20644.0,41.7388,41.7574,41.6922,41.7108,20644.0
2016-06-14 13:10:00,44.75,44.77,44.7,44.75,38732.0,41.6922,41.7108,41.6456,41.6922,38732.0
2016-06-14 13:20:00,44.75,44.79,44.75,44.75,9346.0,41.6922,41.7294,41.6922,41.6922,9346.0
2016-06-14 13:30:00,44.75,44.82,44.75,44.8,12388.0,41.6922,41.7574,41.6922,41.7388,12388.0
2016-06-14 13:40:00,44.8,44.8,44.76,44.76,36086.0,41.7388,41.7388,41.7015,41.7015,36086.0
2016-06-14 13:50:00,44.76,44.77,44.71,44.72,11703.0,41.7015,41.7108,41.6549,41.6642,11703.0
2016-06-14 14:00:00,44.72,44.75,44.7,44.75,22380.0,41.6642,41.6922,41.6456,41.6922,22380.0
2016-06-14 14:10:00,44.76,44.81,44.73,44.8,15906.0,41.7015,41.7481,41.6735,41.7388,15906.0
2016-06-14 14:20:00,44.8,44.86,44.78,44.85,18335.0,41.7388,41.7947,41.7201,41.7853,18335.0
2016-06-14 14:30:00,44.85,44.86,44.78,44.82,15018.0,41.7853,41.7947,41.7201,41.7574,15018.0
2016-06-14 14:40:00,44.82,44.85,44.77,44.79,22278.0,41.7574,41.7853,41.7108,41.7294,22278.0
2016-06-14 14:50:00,44.79,44.79,44.67,44.7,45685.0,41.7294,41.7294,41.6176,41.6456,45685.0
2016-06-14 15:00:00,44.71,44.78,44.65,44.78,73575.0,41.6549,41.7201,41.599,41.7201,73575.0
2016-06-14 15:10:00,44.77,44.87,44.76,44.82,31657.0,41.7108,41.804,41.7015,41.7574,31657.0
2016-06-14 15:20:00,44.83,44.9,44.8,44.9,36587.0,41.7667,41.8319,41.7388,41.8319,36587.0
2016-06-14 15:30:00,44.9,44.92,44.85,44.89,38752.0,41.8319,41.8506,41.7853,41.8226,38752.0
2016-06-14 15:40:00,44.89,44.95,44.87,44.9,59046.0,41.8226,41.8785,41.804,41.8319,59046.0
2016-06-14 15:50:00,44.89,44.93,44.88,44.93,147484.0,41.8226,41.8599,41.8133,41.8599,147484.0
2016-06-15 09:30:00,45.11,45.23,45.03,45.23,164520.0,42.0276,42.1394,41.953,42.1394,164520.0
2016-06-15 09:40:00,45.23,45.38,45.22,45.3,84283.0,42.1394,42.2791,42.1301,42.2046,84283.0
2016-06-15 09:50:00,45.29,45.34,45.22,45.28,26256.0,42.1953,42.2419,42.1301,42.186,26256.0
2016-06-15 10:00:00,45.28,45.32,45.19,45.24,89460.0,42.186,42.2232,42.1021,42.1487,89460.0
2016-06-15 10:10:00,45.23,45.33,45.22,45.23,30610.0,42.1394,42.2325,42.1301,42.1394,30610.0
2016-06-15 10:20:00,45.23,45.23,45.13,45.15,60576.0,42.1394,42.1394,42.0462,42.0648,60576.0
2016-06-15 10:30:00,45.15,45.22,45.15,45.18,58601.0,42.0648,42.1301,42.0648,42.0928,58601.0
2016-06-15 10:40:00,45.18,45.19,45.1,45.11,114836.0,42.0928,42.1021,42.0183,42.0276,114836.0
2016-06-15 10:50:00,45.11,45.14,45.1,45.12,26785.0,42.0276,42.0555,42.0183,42.0369,26785.0
2016-06-15 11:00:00,45.12,45.14,45.07,45.09,52436.0,42.0369,42.0555,41.9903,42.0089,52436.0
2016-06-15 11:10:00,45.09,45.19,45.09,45.14,79951.0,42.0089,42.1021,42.0089,42.0555,79951.0
2016-06-15 11:20:00,45.14,45.15,45.01,45.01,92420.0,42.0555,42.0648,41.9344,41.9344,92420.0
2016-06-15 11:30:00,45.01,45.05,44.96,45.05,38959.0,41.9344,41.9717,41.8878,41.9717,38959.0
2016-06-15 11:40:00,45.05,45.18,45.03,45.18,26299.0,41.9717,42.0928,41.953,42.0928,26299.0
2016-06-15 11:50:00,45.18,45.26,45.17,45.25,42650.0,42.0928,42.1673,42.0835,42.158,42650.0
2016-06-15 12:00:00,45.26,45.26,45.17,45.19,67950.0,42.1673,42.1673,42.0835,42.1021,67950.0
2016-06-15 12:10:00,45.18,45.18,45.11,45.15,49663.0,42.0928,42.0928,42.0276,42.0648,49663.0
2016-06-15 12:20:00,45.15,45.16,45.11,45.14,15745.0,42.0648,42.0742,42.0276,42.0555,15745.0
2016-06-15 12:30:00,45.14,45.18,45.13,45.16,10913.0,42.0555,42.0928,42.0462,42.0742,10913.0
2016-06-15 12:40:00,45.16,45.17,45.13,45.13,10828.0,42.0742,42.0835,42.0462,42.0462,10828.0
2016-06-15 12:50:00,45.13,45.18,45.1,45.15,14391.0,42.0462,42.0928,42.0183,42.0648,14391.0
2016-06-15 13:00:00,45.15,45.18,45.13,45.16,10360.0,42.0648,42.0928,42.0462,42.0742,10360.0
2016-06-15 13:10:00,45.16,45.17,45.12,45.12,20625.0,42.0742,42.0835,42.0369,42.0369,20625.0
2016-06-15 13:20:00,45.12,45.15,45.12,45.15,7723.0,42.0369,42.0648,42.0369,42.0648,7723.0
2016-06-15 13:30:00,45.15,45.17,45.13,45.16,11368.0,42.0648,42.0835,42.0462,42.0742,11368.0
2016-06-15 13:40:00,45.16,45.18,45.15,45.17,8992.0,42.0742,42.0928,42.0648,42.0835,8992.0
2016-06-15 13:50:00,45.17,45.19,45.15,45.18,12186.0,42.0835,42.1021,42.0648,42.0928,12186.0
2016-06-15 14:00:00,45.21,45.26,45.11,45.13,31371.0,42.1207,42.1673,42.0276,42.0462,31371.0
2016-06-15 14:10:00,45.14,45.19,45.1,45.16,23687.0,42.0555,42.1021,42.0183,42.0742,23687.0
2016-06-15 14:20:00,45.16,45.16,45.06,45.06,13530.0,42.0742,42.0742,41.981,41.981,13530.0
2016-06-15 14:30:00,45.05,45.15,45.03,45.11,17630.0,41.9717,42.0648,41.953,42.0276,17630.0
2016-06-15 14:40:00,45.11,45.2,45.09,45.16,20167.0,42.0276,42.1114,42.0089,42.0742,20167.0
2016-06-15 14:50:00,45.17,45.18,45.12,45.16,16405.0,42.0835,42.0928,42.0369,42.0742,16405.0
2016-06-15 15:00:00,45.16,45.17,45.11,45.14,20652.0,42.0742,42.0835,42.0276,42.0555,20652.0
2016-06-15 15:10:00,45.13,45.13,45.06,45.09,41673.0,42.0462,42.0462,41.981,42.0089,41673.0
2016-06-15 15:20:00,45.09,45.11,45.08,45.11,50365.0,42.0089,42.0276,41.9996,42.0276,50365.0
2016-06-15 15:30:00,45.11,45.13,45.0,45.02,43572.0,42.0276,42.0462,41.9251,41.9437,43572.0
2016-06-15 15:40:00,45.01,45.02,44.92,44.98,68161.0,41.9344,41.9437,41.8506,41.9065,68161.0
2016-06-15 15:50:00,44.98,44.99,44.9,44.95,184585.0,41.9065,41.9158,41.8319,41.8785,184585.0
2016-06-16 09:30:00,44.72,44.75,44.61,44.71,31051.0,41.6642,41.6922,41.5617,41.6549,31051.0
2016-06-16 09:40:00,44.68,44.76,44.64,44.71,21375.0,41.627,41.7015,41.5897,41.6549,21375.0
2016-06-16 09:50:00,44.71,44.77,44.64,44.72,27769.0,41.6549,41.7108,41.5897,41.6642,27769.0
2016-06-16 10:00:00,44.72,44.73,44.6,44.72,30604.0,41.6642,41.6735,41.5524,41.6642,30604.0
2016-06-16 10:10:00,44.72,44.8,44.71,44.79,31854.0,41.6642,41.7388,41.6549,41.7294,31854.0
2016-06-16 10:20:00,44.78,44.79,44.62,44.75,26926.0,41.7201,41.7294,41.5711,41.6922,26926.0
2016-06-16 10:30:00,44.74,44.75,44.6,44.61,27011.0,41.6829,41.6922,41.5524,41.5617,27011.0
2016-06-16 10:40:00,44.6,44.69,44.58,44.66,26743.0,41.5524,41.6363,41.5338,41.6083,26743.0
2016-06-16 10:50:00,44.66,44.76,44.64,44.74,28228.0,41.6083,41.7015,41.5897,41.6829,28228.0
2016-06-16 11:00:00,44.73,44.79,44.73,44.77,22106.0,41.6735,41.7294,41.6735,41.7108,22106.0
2016-06-16 11:10:00,44.77,44.83,44.77,44.8,39850.0,41.7108,41.7667,41.7108,41.7388,39850.0
2016-06-16 11:20:00,44.81,44.92,44.8,44.91,35829.0,41.7481,41.8506,41.7388,41.8412,35829.0
2016-06-16 11:30:00,44.91,44.96,44.85,44.86,41263.0,41.8412,41.8878,41.7853,41.7947,41263.0
2016-06-16 11:40:00,44.85,44.86,44.77,44.81,33241.0,41.7853,41.7947,41.7108,41.7481,33241.0
2016-06-16 11:50:00,44.81,44.81,44.77,44.78,18659.0,41.7481,41.7481,41.7108,41.7201,18659.0
2016-06-16 12:00:00,44.78,44.87,44.76,44.87,26281.0,41.7201,41.804,41.7015,41.804,26281.0
2016-06-16 12:10:00,44.87,44.93,44.83,44.93,25771.0,41.804,41.8599,41.7667,41.8599,25771.0
2016-06-16 12:20:00,44.94,45.06,44.91,45.0,24903.0,41.8692,41.981,41.8412,41.9251,24903.0
2016-06-16 12:30:00,45.0,45.02,44.93,45.01,29680.0,41.9251,41.9437,41.8599,41.9344,29680.0
2016-06-16 12:40:00,45.0,45.08,44.98,45.01,17151.0,41.9251,41.9996,41.9065,41.9344,17151.0
2016-06-16 12:50:00,45.02,45.04,44.98,45.02,12520.0,41.9437,41.9624,41.9065,41.9437,12520.0
2016-06-16 13:00:00,45.03,45.08,44.92,44.96,54553.0,41.953,41.9996,41.8506,41.8878,54553.0
2016-06-16 13:10:00,44.96,45.03,44.95,45.03,32099.0,41.8878,41.953,41.8785,41.953,32099.0
2016-06-16 13:20:00,45.03,45.07,45.01,45.03,18684.0,41.953,41.9903,41.9344,41.953,18684.0
2016-06-16 13:30:00,45.02,45.06,44.97,45.02,15389.0,41.9437,41.981,41.8971,41.9437,15389.0
2016-06-16 13:40:00,45.02,45.03,44.94,44.96,30353.0,41.9437,41.953,41.8692,41.8878,30353.0
2016-06-16 13:50:00,44.96,45.0,44.94,44.97,19030.0,41.8878,41.9251,41.8692,41.8971,19030.0
2016-06-16 14:00:00,44.98,45.03,44.97,45.02,22942.0,41.9065,41.953,41.8971,41.9437,22942.0
2016-06-16 14:10:00,45.01,45.17,45.01,45.15,22922.0,41.9344,42.0835,41.9344,42.0648,22922.0
2016-06-16 14:20:00,45.15,45.16,45.05,45.08,20752.0,42.0648,42.0742,41.9717,41.9996,20752.0
2016-06-16 14:30:00,45.08,45.13,45.08,45.09,23090.0,41.9996,42.0462,41.9996,42.0089,23090.0
2016-06-16 14:40:00,45.09,45.19,45.09,45.19,31447.0,42.0089,42.1021,42.0089,42.1021,31447.0
2016-06-16 14:50:00,45.17,45.25,45.14,45.16,30294.0,42.0835,42.158,42.0555,42.0742,30294.0
2016-06-16 15:00:00,45.16,45.2,45.15,45.18,36337.0,42.0742,42.1114,42.0648,42.0928,36337.0
2016-06-16 15:10:00,45.18,45.27,45.17,45.26,62580.0,42.0928,42.1766,42.0835,42.1673,62580.0
2016-06-16 15:20:00,45.25,45.36,45.24,45.36,77429.0,42.158,42.2605,42.1487,42.2605,77429.0
2016-06-16 15:30:00,45.36,45.42,45.35,45.37,122075.0,42.2605,42.3164,42.2512,42.2698,122075.0
2016-06-16 15:40:00,45.38,45.43,45.34,45.4,114393.0,42.2791,42.3257,42.2419,42.2978,114393.0
2016-06-16 15:50:00,45.39,45.4,45.32,45.37,182645.0,42.2884,42.2978,42.2232,42.2698,182645.0
2016-06-17 09:30:00,45.42,45.42,45.09,45.09,219116.0,42.3164,42.3164,42.0089,42.0089,219116.0
2016-06-17 09:40:00,45.1,45.24,45.08,45.17,48298.0,42.0183,42.1487,41.9996,42.0835,48298.0
2016-06-17 09:50:00,45.17,45.27,45.17,45.23,26713.0,42.0835,42.1766,42.0835,42.1394,26713.0
2016-06-17 10:00:00,45.24,45.24,45.14,45.17,64612.0,42.1487,42.1487,42.0555,42.0835,64612.0
2016-06-17 10:10:00,45.17,45.23,45.16,45.18,54460.0,42.0835,42.1394,42.0742,42.0928,54460.0
2016-06-17 10:20:00,45.17,45.22,45.11,45.14,142621.0,42.0835,42.1301,42.0276,42.0555,142621.0
2016-06-17 10:30:00,45.13,45.14,45.0,45.11,101394.0,42.0462,42.0555,41.9251,42.0276,101394.0
2016-06-17 10:40:00,45.1,45.13,45.06,45.08,57575.0,42.0183,42.0462,41.981,41.9996,57575.0
2016-06-17 10:50:00,45.07,45.08,44.94,44.95,25181.0,41.9903,41.9996,41.8692,41.8785,25181.0
2016-06-17 11:00:00,44.94,45.0,44.87,45.0,41930.0,41.8692,41.9251,41.804,41.9251,41930.0
2016-06-17 11:10:00,45.0,45.02,44.98,45.0,76203.0,41.9251,41.9437,41.9065,41.9251,76203.0
2016-06-17 11:20:00,45.01,45.02,44.95,44.97,53048.0,41.9344,41.9437,41.8785,41.8971,53048.0
2016-06-17 11:30:00,44.96,44.99,44.94,44.99,30573.0,41.8878,41.9158,41.8692,41.9158,30573.0
2016-06-17 11:40:00,44.99,45.09,44.99,45.07,79426.0,41.9158,42.0089,41.9158,41.9903,79426.0
2016-06-17 11:50:00,45.08,45.08,44.97,45.02,36965.0,41.9996,41.9996,41.8971,41.9437,36965.0
2016-06-17 12:00:00,45.01,45.18,45.01,45.17,22974.0,41.9344,42.0928,41.9344,42.0835,22974.0
2016-06-17 12:10:00,45.17,45.22,45.17,45.2,57045.0,42.0835,42.1301,42.0835,42.1114,57045.0
2016-06-17 12:20:00,45.2,45.21,45.17,45.18,23353.0,42.1114,42.1207,42.0835,42.0928,23353.0
2016-06-17 12:30:00,45.18,45.18,45.02,45.02,8155.0,42.0928,42.0928,41.9437,41.9437,8155.0
2016-06-17 12:40:00,45.02,45.08,45.01,45.01,10819.0,41.9437,41.9996,41.9344,41.9344,10819.0
2016-06-17 12:50:00,45.02,45.05,45.0,45.04,15798.0,41.9437,41.9717,41.9251,41.9624,15798.0
2016-06-17 13:00:00,45.04,45.14,45.02,45.14,37177.0,41.9624,42.0555,41.9437,42.0555,37177.0
2016-06-17 13:10:00,45.13,45.17,45.1,45.16,24989.0,42.0462,42.0835,42.0183,42.0742,24989.0
2016-06-17 13:20:00,45.16,45.2,45.15,45.15,42662.0,42.0742,42.1114,42.0648,42.0648,42662.0
2016-06-17 13:30:00,45.14,45.17,45.13,45.14,58947.0,42.0555,42.0835,42.0462,42.0555,58947.0
2016-06-17 13:40:00,45.15,45.22,45.14,45.18,37751.0,42.0648,42.1301,42.0555,42.0928,37751.0
2016-06-17 13:50:00,45.18,45.19,45.14,45.18,39726.0,42.0928,42.1021,42.0555,42.0928,39726.0
2016-06-17 14:00:00,45.18,45.21,45.17,45.19,42001.0,42.0928,42.1207,42.0835,42.1021,42001.0
2016-06-17 14:10:00,45.2,45.26,45.2,45.24,39021.0,42.1114,42.1673,42.1114,42.1487,39021.0
2016-06-17 14:20:00,45.23,45.32,45.23,45.3,57380.0,42.1394,42.2232,42.1394,42.2046,57380.0
2016-06-17 14:30:00,45.3,45.35,45.27,45.34,35127.0,42.2046,42.2512,42.1766,42.2419,35127.0
2016-06-17 14:40:00,45.33,45.39,45.3,45.37,31754.0,42.2325,42.2884,42.2046,42.2698,31754.0
2016-06-17 14:50:00,45.36,45.38,45.29,45.3,37507.0,42.2605,42.2791,42.1953,42.2046,37507.0
2016-06-17 15:00:00,45.3,45.31,45.28,45.28,31401.0,42.2046,42.2139,42.186,42.186,31401.0
2016-06-17 15:10:00,45.28,45.28,45.22,45.25,28501.0,42.186,42.186,42.1301,42.158,28501.0
2016-06-17 15:20:00,45.25,45.3,45.24,45.28,43400.0,42.158,42.2046,42.1487,42.186,43400.0
2016-06-17 15:30:00,45.28,45.34,45.27,45.33,132073.0,42.186,42.2419,42.1766,42.2325,132073.0
2016-06-17 15:40:00,45.33,45.37,45.29,45.37,255121.0,42.2325,42.2698,42.1953,42.2698,255121.0
2016-06-17 15:50:00,45.37,45.39,45.35,45.36,366505.0,42.2698,42.2884,42.2512,42.2605,366505.0
2016-06-20 09:30:00,45.56,45.98,45.56,45.79,66773.0,42.4468,42.8381,42.4468,42.6611,66773.0
2016-06-20 09:40:00,45.8,45.89,45.74,45.87,61696.0,42.6704,42.7543,42.6145,42.7356,61696.0
2016-06-20 09:50:00,45.88,45.91,45.81,45.83,42705.0,42.745,42.7729,42.6797,42.6984,42705.0
2016-06-20 10:00:00,45.83,45.96,45.82,45.94,35778.0,42.6984,42.8195,42.6891,42.8009,35778.0
2016-06-20 10:10:00,45.93,45.97,45.88,45.94,35225.0,42.7915,42.8288,42.745,42.8009,35225.0
2016-06-20 10:20:00,45.94,45.99,45.93,45.97,31947.0,42.8009,42.8474,42.7915,42.8288,31947.0
2016-06-20 10:30:00,45.97,46.0,45.95,45.98,56486.0,42.8288,42.8568,42.8102,42.8381,56486.0
2016-06-20 10:40:00,45.98,46.03,45.98,46.01,39640.0,42.8381,42.8847,42.8381,42.8661,39640.0
2016-06-20 10:50:00,46.01,46.02,45.94,45.95,83776.0,42.8661,42.8754,42.8009,42.8102,83776.0
2016-06-20 11:00:00,45.95,46.04,45.94,46.01,106440.0,42.8102,42.894,42.8009,42.8661,106440.0
2016-06-20 11:10:00,46.01,46.08,45.99,46.08,28531.0,42.8661,42.9313,42.8474,42.9313,28531.0
2016-06-20 11:20:00,46.07,46.12,46.07,46.11,36460.0,42.922,42.9686,42.922,42.9592,36460.0
2016-06-20 11:30:00,46.12,46.26,46.11,46.23,79493.0,42.9686,43.099,42.9592,43.071,79493.0
2016-06-20 11:40:00,46.23,46.26,46.19,46.22,83768.0,43.071,43.099,43.0338,43.0617,83768.0
2016-06-20 11:50:00,46.23,46.33,46.22,46.33,103905.0,43.071,43.1642,43.0617,43.1642,103905.0
2016-06-20 12:00:00,46.33,46.34,46.29,46.33,92539.0,43.1642,43.1735,43.1269,43.1642,92539.0
2016-06-20 12:10:00,46.33,46.33,46.21,46.23,38349.0,43.1642,43.1642,43.0524,43.071,38349.0
2016-06-20 12:20:00,46.23,46.26,46.22,46.25,29589.0,43.071,43.099,43.0617,43.0897,29589.0
2016-06-20 12:30:00,46.25,46.27,46.24,46.26,66416.0,43.0897,43.1083,43.0804,43.099,66416.0
2016-06-20 12:40:00,46.25,46.29,46.24,46.29,38253.0,43.0897,43.1269,43.0804,43.1269,38253.0
2016-06-20 12:50:00,46.29,46.35,46.27,46.27,28718.0,43.1269,43.1828,43.1083,43.1083,28718.0
2016-06-20 13:00:00,46.27,46.27,46.23,46.25,25474.0,43.1083,43.1083,43.071,43.0897,25474.0
2016-06-20 13:10:00,46.25,46.27,46.23,46.24,65401.0,43.0897,43.1083,43.071,43.0804,65401.0
2016-06-20 13:20:00,46.25,46.27,46.2,46.21,50297.0,43.0897,43.1083,43.0431,43.0524,50297.0
2016-06-20 13:30:00,46.2,46.23,46.19,46.21,36640.0,43.0431,43.071,43.0338,43.0524,36640.0
2016-06-20 13:40:00,46.21,46.27,46.19,46.27,56009.0,43.0524,43.1083,43.0338,43.1083,56009.0
2016-06-20 13:50:00,46.27,46.31,46.25,46.26,77339.0,43.1083,43.1456,43.0897,43.099,77339.0
2016-06-20 14:00:00,46.24,46.28,46.22,46.27,40482.0,43.0804,43.1176,43.0617,43.1083,40482.0
2016-06-20 14:10:00,46.27,46.28,46.19,46.2,110648.0,43.1083,43.1176,43.0338,43.0431,110648.0
2016-06-20 14:20:00,46.21,46.25,46.19,46.2,48305.0,43.0524,43.0897,43.0338,43.0431,48305.0
2016-06-20 14:30:00,46.19,46.2,46.16,46.18,53524.0,43.0338,43.0431,43.0058,43.0245,53524.0
2016-06-20 14:40:00,46.18,46.27,46.17,46.27,130396.0,43.0245,43.1083,43.0151,43.1083,130396.0
2016-06-20 14:50:00,46.27,46.29,46.23,46.29,57700.0,43.1083,43.1269,43.071,43.1269,57700.0
2016-06-20 15:00:00,46.28,46.29,46.25,46.27,67723.0,43.1176,43.1269,43.0897,43.1083,67723.0
2016-06-20 15:10:00,46.26,46.27,46.18,46.2,61773.0,43.099,43.1083,43.0245,43.0431,61773.0
2016-06-20 15:20:00,46.2,46.22,46.14,46.15,74820.0,43.0431,43.0617,42.9872,42.9965,74820.0
2016-06-20 15:30:00,46.14,46.18,46.11,46.18,110708.0,42.9872,43.0245,42.9592,43.0245,110708.0
2016-06-20 15:40:00,46.18,46.21,46.13,46.14,163533.0,43.0245,43.0524,42.9779,42.9872,163533.0
2016-06-20 15:50:00,46.14,46.15,46.11,46.13,285191.0,42.9872,42.9965,42.9592,42.9779,285191.0
2016-06-21 09:30:00,46.21,46.33,46.14,46.16,47673.0,43.0524,43.1642,42.9872,43.0058,47673.0
2016-06-21 09:40:00,46.16,46.19,46.09,46.15,21382.0,43.0058,43.0338,42.9406,42.9965,21382.0
2016-06-21 09:50:00,46.14,46.14,45.99,46.05,64149.0,42.9872,42.9872,42.8474,42.9033,64149.0
2016-06-21 10:00:00,46.06,46.06,45.87,45.88,24662.0,42.9127,42.9127,42.7356,42.745,24662.0
2016-06-21 10:10:00,45.89,45.98,45.89,45.9,19398.0,42.7543,42.8381,42.7543,42.7636,19398.0
2016-06-21 10:20:00,45.91,45.95,45.79,45.93,33730.0,42.7729,42.8102,42.6611,42.7915,33730.0
2016-06-21 10:30:00,45.92,45.94,45.79,45.81,89792.0,42.7822,42.8009,42.6611,42.6797,89792.0
2016-06-21 10:40:00,45.81,45.85,45.76,45.82,76060.0,42.6797,42.717,42.6332,42.6891,76060.0
2016-06-21 10:50:00,45.81,45.85,45.77,45.82,16624.0,42.6797,42.717,42.6425,42.6891,16624.0
2016-06-21 11:00:00,45.82,45.91,45.8,45.89,12172.0,42.6891,42.7729,42.6704,42.7543,12172.0
2016-06-21 11:10:00,45.88,45.93,45.85,45.93,18891.0,42.745,42.7915,42.717,42.7915,18891.0
2016-06-21 11:20:00,45.92,45.92,45.83,45.86,17968.0,42.7822,42.7822,42.6984,42.7263,17968.0
2016-06-21 11:30:00,45.85,45.98,45.8,45.96,448610.0,42.717,42.8381,42.6704,42.8195,448610.0
2016-06-21 11:40:00,45.97,46.04,45.95,46.04,125317.0,42.8288,42.894,42.8102,42.894,125317.0
2016-06-21 11:50:00,46.04,46.08,46.01,46.07,18139.0,42.894,42.9313,42.8661,42.922,18139.0
2016-06-21 12:00:00,46.06,46.11,46.04,46.07,28416.0,42.9127,42.9592,42.894,42.922,28416.0
2016-06-21 12:10:00,46.06,46.1,46.05,46.1,22557.0,42.9127,42.9499,42.9033,42.9499,22557.0
2016-06-21 12:20:00,46.09,46.13,46.07,46.11,10330.0,42.9406,42.9779,42.922,42.9592,10330.0
2016-06-21 12:30:00,46.12,46.16,46.1,46.14,33117.0,42.9686,43.0058,42.9499,42.9872,33117.0
2016-06-21 12:40:00,46.13,46.16,46.08,46.13,22378.0,42.9779,43.0058,42.9313,42.9779,22378.0
2016-06-21 12:50:00,46.13,46.14,46.08,46.11,9500.0,42.9779,42.9872,42.9313,42.9592,9500.0
2016-06-21 13:00:00,46.12,46.12,46.08,46.12,12234.0,42.9686,42.9686,42.9313,42.9686,12234.0
2016-06-21 13:10:00,46.12,46.14,46.11,46.13,13016.0,42.9686,42.9872,42.9592,42.9779,13016.0
2016-06-21 13:20:00,46.12,46.13,46.09,46.13,24102.0,42.9686,42.9779,42.9406,42.9779,24102.0
2016-06-21 13:30:00,46.13,46.13,46.03,46.04,63306.0,42.9779,42.9779,42.8847,42.894,63306.0
2016-06-21 13:40:00,46.05,46.07,46.02,46.04,16188.0,42.9033,42.922,42.8754,42.894,16188.0
2016-06-21 13:50:00,46.04,46.11,46.04,46.11,52815.0,42.894,42.9592,42.894,42.9592,52815.0
2016-06-21 14:00:00,46.1,46.11,46.06,46.11,13357.0,42.9499,42.9592,42.9127,42.9592,13357.0
2016-06-21 14:10:00,46.11,46.17,46.1,46.17,23379.0,42.9592,43.0151,42.9499,43.0151,23379.0
2016-06-21 14:20:00,46.17,46.24,46.16,46.23,41934.0,43.0151,43.0804,43.0058,43.071,41934.0
2016-06-21 14:30:00,46.23,46.29,46.19,46.26,16120.0,43.071,43.1269,43.0338,43.099,16120.0
2016-06-21 14:40:00,46.26,46.28,46.21,46.25,17978.0,43.099,43.1176,43.0524,43.0897,17978.0
2016-06-21 14:50:00,46.25,46.26,46.22,46.22,13157.0,43.0897,43.099,43.0617,43.0617,13157.0
2016-06-21 15:00:00,46.23,46.24,46.13,46.16,31683.0,43.071,43.0804,42.9779,43.0058,31683.0
2016-06-21 15:10:00,46.17,46.21,46.14,46.19,21102.0,43.0151,43.0524,42.9872,43.0338,21102.0
2016-06-21 15:20:00,46.2,46.23,46.17,46.22,33984.0,43.0431,43.071,43.0151,43.0617,33984.0
2016-06-21 15:30:00,46.22,46.24,46.19,46.2,48900.0,43.0617,43.0804,43.0338,43.0431,48900.0
2016-06-21 15:40:00,46.19,46.21,46.12,46.16,75803.0,43.0338,43.0524,42.9686,43.0058,75803.0
2016-06-21 15:50:00,46.16,46.2,46.15,46.17,161517.0,43.0058,43.0431,42.9965,43.0151,161517.0
2016-06-22 09:30:00,46.15,46.16,46.02,46.15,51878.0,42.9965,43.0058,42.8754,42.9965,51878.0
2016-06-22 09:40:00,46.15,46.18,46.04,46.07,43990.0,42.9965,43.0245,42.894,42.922,43990.0
2016-06-22 09:50:00,46.07,46.08,46.03,46.04,24572.0,42.922,42.9313,42.8847,42.894,24572.0
2016-06-22 10:00:00,46.05,46.14,46.04,46.13,24718.0,42.9033,42.9872,42.894,42.9779,24718.0
2016-06-22 10:10:00,46.12,46.2,46.12,46.14,23235.0,42.9686,43.0431,42.9686,42.9872,23235.0
2016-06-22 10:20:00,46.15,46.18,46.13,46.15,15686.0,42.9965,43.0245,42.9779,42.9965,15686.0
2016-06-22 10:30:00,46.15,46.44,46.12,46.37,43948.0,42.9965,43.2667,42.9686,43.2015,43948.0
2016-06-22 10:40:00,46.37,46.45,46.36,46.43,50677.0,43.2015,43.276,43.1922,43.2574,50677.0
2016-06-22 10:50:00,46.45,46.47,46.35,46.35,28762.0,43.276,43.2946,43.1828,43.1828,28762.0
2016-06-22 11:00:00,46.35,46.4,46.33,46.35,29330.0,43.1828,43.2294,43.1642,43.1828,29330.0
2016-06-22 11:10:00,46.34,46.4,46.33,46.39,287222.0,43.1735,43.2294,43.1642,43.2201,287222.0
2016-06-22 11:20:00,46.39,46.4,46.34,46.4,29127.0,43.2201,43.2294,43.1735,43.2294,29127.0
2016-06-22 11:30:00,46.39,46.4,46.21,46.32,85053.0,43.2201,43.2294,43.0524,43.1549,85053.0
2016-06-22 11:40:00,46.32,46.35,46.27,46.27,28634.0,43.1549,43.1828,43.1083,43.1083,28634.0
2016-06-22 11:50:00,46.27,46.36,46.27,46.32,17824.0,43.1083,43.1922,43.1083,43.1549,17824.0
2016-06-22 12:00:00,46.31,46.36,46.21,46.22,36560.0,43.1456,43.1922,43.0524,43.0617,36560.0
2016-06-22 12:10:00,46.22,46.35,46.22,46.29,30292.0,43.0617,43.1828,43.0617,43.1269,30292.0
2016-06-22 12:20:00,46.29,46.3,46.19,46.22,15863.0,43.1269,43.1363,43.0338,43.0617,15863.0
2016-06-22 12:30:00,46.23,46.23,46.14,46.15,12392.0,43.071,43.071,42.9872,42.9965,12392.0
2016-06-22 12:40:00,46.16,46.17,46.06,46.1,11560.0,43.0058,43.0151,42.9127,42.9499,11560.0
2016-06-22 12:50:00,46.09,46.14,46.08,46.13,13900.0,42.9406,42.9872,42.9313,42.9779,13900.0
2016-06-22 13:00:00,46.13,46.16,45.99,45.99,61830.0,42.9779,43.0058,42.8474,42.8474,61830.0
2016-06-22 13:10:00,45.99,46.02,45.96,46.0,53390.0,42.8474,42.8754,42.8195,42.8568,53390.0
2016-06-22 13:20:00,45.99,46.06,45.96,46.06,47300.0,42.8474,42.9127,42.8195,42.9127,47300.0
2016-06-22 13:30:00,46.05,46.09,46.05,46.09,10548.0,42.9033,42.9406,42.9033,42.9406,10548.0
2016-06-22 13:40:00,46.09,46.14,46.09,46.13,9320.0,42.9406,42.9872,42.9406,42.9779,9320.0
2016-06-22 13:50:00,46.13,46.2,46.13,46.19,21465.0,42.9779,43.0431,42.9779,43.0338,21465.0
2016-06-22 14:00:00,46.19,46.22,46.14,46.15,53065.0,43.0338,43.0617,42.9872,42.9965,53065.0
2016-06-22 14:10:00,46.15,46.17,46.12,46.14,13747.0,42.9965,43.0151,42.9686,42.9872,13747.0
2016-06-22 14:20:00,46.13,46.13,46.03,46.04,43225.0,42.9779,42.9779,42.8847,42.894,43225.0
2016-06-22 14:30:00,46.04,46.1,46.01,46.04,30629.0,42.894,42.9499,42.8661,42.894,30629.0
2016-06-22 14:40:00,46.04,46.04,46.0,46.04,16829.0,42.894,42.894,42.8568,42.894,16829.0
2016-06-22 14:50:00,46.05,46.08,46.03,46.07,14816.0,42.9033,42.9313,42.8847,42.922,14816.0
2016-06-22 15:00:00,46.07,46.15,46.06,46.07,36360.0,42.922,42.9965,42.9127,42.922,36360.0
2016-06-22 15:10:00,46.08,46.11,46.05,46.06,37810.0,42.9313,42.9592,42.9033,42.9127,37810.0
2016-06-22 15:20:00,46.06,46.06,45.94,45.96,84866.0,42.9127,42.9127,42.8009,42.8195,84866.0
2016-06-22 15:30:00,45.96,46.02,45.95,46.01,79594.0,42.8195,42.8754,42.8102,42.8661,79594.0
2016-06-22 15:40:00,46.02,46.04,45.96,45.98,90688.0,42.8754,42.894,42.8195,42.8381,90688.0
2016-06-22 15:50:00,45.98,46.04,45.96,46.02,297850.0,42.8381,42.894,42.8195,42.8754,297850.0
2016-06-23 09:30:00,46.5,46.64,46.39,46.64,53825.0,43.3226,43.453,43.2201,43.453,53825.0
2016-06-23 09:40:00,46.63,46.68,46.57,46.59,34135.0,43.4437,43.4903,43.3878,43.4064,34135.0
2016-06-23 09:50:00,46.57,46.63,46.47,46.61,15884.0,43.3878,43.4437,43.2946,43.4251,15884.0
2016-06-23 10:00:00,46.61,46.65,46.51,46.55,29669.0,43.4251,43.4623,43.3319,43.3692,29669.0
2016-06-23 10:10:00,46.55,46.64,46.49,46.5,39820.0,43.3692,43.453,43.3133,43.3226,39820.0
2016-06-23 10:20:00,46.5,46.59,46.49,46.53,28097.0,43.3226,43.4064,43.3133,43.3505,28097.0
2016-06-23 10:30:00,46.53,46.54,46.46,46.52,12581.0,43.3505,43.3599,43.2853,43.3412,12581.0
2016-06-23 10:40:00,46.52,46.53,46.42,46.43,24378.0,43.3412,43.3505,43.2481,43.2574,24378.0
2016-06-23 10:50:00,46.43,46.53,46.42,46.49,15251.0,43.2574,43.3505,43.2481,43.3133,15251.0
2016-06-23 11:00:00,46.47,46.53,46.47,46.51,9703.0,43.2946,43.3505,43.2946,43.3319,9703.0
2016-06-23 11:10:00,46.51,46.59,46.47,46.54,27904.0,43.3319,43.4064,43.2946,43.3599,27904.0
2016-06-23 11:20:00,46.55,46.57,46.49,46.56,28763.0,43.3692,43.3878,43.3133,43.3785,28763.0
2016-06-23 11:30:00,46.55,46.61,46.54,46.6,25884.0,43.3692,43.4251,43.3599,43.4158,25884.0
2016-06-23 11:40:00,46.6,46.61,46.51,46.56,17797.0,43.4158,43.4251,43.3319,43.3785,17797.0
2016-06-23 11:50:00,46.59,46.6,46.53,46.54,20902.0,43.4064,43.4158,43.3505,43.3599,20902.0
2016-06-23 12:00:00,46.56,46.58,46.51,46.55,21982.0,43.3785,43.3971,43.3319,43.3692,21982.0
2016-06-23 12:10:00,46.56,46.61,46.54,46.55,23045.0,43.3785,43.4251,43.3599,43.3692,23045.0
2016-06-23 12:20:00,46.57,46.57,46.49,46.49,19518.0,43.3878,43.3878,43.3133,43.3133,19518.0
2016-06-23 12:30:00,46.5,46.56,46.5,46.53,16256.0,43.3226,43.3785,43.3226,43.3505,16256.0
2016-06-23 12:40:00,46.53,46.53,46.45,46.47,12400.0,43.3505,43.3505,43.276,43.2946,12400.0
2016-06-23 12:50:00,46.47,46.54,46.47,46.53,14100.0,43.2946,43.3599,43.2946,43.3505,14100.0
2016-06-23 13:00:00,46.54,46.56,46.47,46.51,32792.0,43.3599,43.3785,43.2946,43.3319,32792.0
2016-06-23 13:10:00,46.51,46.57,46.5,46.57,43133.0,43.3319,43.3878,43.3226,43.3878,43133.0
2016-06-23 13:20:00,46.56,46.61,46.53,46.55,20378.0,43.3785,43.4251,43.3505,43.3692,20378.0
2016-06-23 13:30:00,46.56,46.58,46.54,46.55,22624.0,43.3785,43.3971,43.3599,43.3692,22624.0
2016-06-23 13:40:00,46.56,46.57,46.52,46.52,27731.0,43.3785,43.3878,43.3412,43.3412,27731.0
2016-06-23 13:50:00,46.52,46.55,46.5,46.55,21990.0,43.3412,43.3692,43.3226,43.3692,21990.0
2016-06-23 14:00:00,46.55,46.55,46.46,46.47,25403.0,43.3692,43.3692,43.2853,43.2946,25403.0
2016-06-23 14:10:00,46.47,46.49,46.44,46.47,33564.0,43.2946,43.3133,43.2667,43.2946,33564.0
2016-06-23 14:20:00,46.47,46.51,46.43,46.51,33588.0,43.2946,43.3319,43.2574,43.3319,33588.0
2016-06-23 14:30:00,46.51,46.53,46.49,46.5,34398.0,43.3319,43.3505,43.3133,43.3226,34398.0
2016-06-23 14:40:00,46.5,46.54,46.47,46.51,34212.0,43.3226,43.3599,43.2946,43.3319,34212.0
2016-06-23 14:50:00,46.51,46.55,46.51,46.53,72837.0,43.3319,43.3692,43.3319,43.3505,72837.0
2016-06-23 15:00:00,46.53,46.53,46.48,46.5,36491.0,43.3505,43.3505,43.304,43.3226,36491.0
2016-06-23 15:10:00,46.5,46.52,46.48,46.48,21482.0,43.3226,43.3412,43.304,43.304,21482.0
2016-06-23 15:20:00,46.48,46.51,46.46,46.49,33361.0,43.304,43.3319,43.2853,43.3133,33361.0
2016-06-23 15:30:00,46.48,46.54,46.48,46.52,37430.0,43.304,43.3599,43.304,43.3412,37430.0
2016-06-23 15:40:00,46.52,46.67,46.52,46.62,75780.0,43.3412,43.481,43.3412,43.4344,75780.0
2016-06-23 15:50:00,46.62,46.67,46.61,46.66,180651.0,43.4344,43.481,43.4251,43.4717,180651.0
2016-06-24 09:30:00,44.55,44.99,44.55,44.88,111796.0,41.5058,41.9158,41.5058,41.8133,111796.0
2016-06-24 09:40:00,44.85,44.93,44.55,44.64,198352.0,41.7853,41.8599,41.5058,41.5897,198352.0
2016-06-24 09:50:00,44.66,45.0,44.6,44.94,108296.0,41.6083,41.9251,41.5524,41.8692,108296.0
2016-06-24 10:00:00,44.93,45.01,44.81,44.99,102349.0,41.8599,41.9344,41.7481,41.9158,102349.0
2016-06-24 10:10:00,45.0,45.07,44.86,44.87,119476.0,41.9251,41.9903,41.7947,41.804,119476.0
2016-06-24 10:20:00,44.86,44.87,44.66,44.75,74642.0,41.7947,41.804,41.6083,41.6922,74642.0
2016-06-24 10:30:00,44.75,44.92,44.75,44.87,94097.0,41.6922,41.8506,41.6922,41.804,94097.0
2016-06-24 10:40:00,44.87,44.99,44.78,44.93,38605.0,41.804,41.9158,41.7201,41.8599,38605.0
2016-06-24 10:50:00,44.93,45.04,44.93,44.95,34023.0,41.8599,41.9624,41.8599,41.8785,34023.0
2016-06-24 11:00:00,44.95,44.99,44.79,44.87,45789.0,41.8785,41.9158,41.7294,41.804,45789.0
2016-06-24 11:10:00,44.9,44.9,44.74,44.75,41294.0,41.8319,41.8319,41.6829,41.6922,41294.0
2016-06-24 11:20:00,44.74,44.77,44.61,44.71,41896.0,41.6829,41.7108,41.5617,41.6549,41896.0
2016-06-24 11:30:00,44.71,44.77,44.64,44.7,68116.0,41.6549,41.7108,41.5897,41.6456,68116.0
2016-06-24 11:40:00,44.69,44.75,44.6,44.64,41260.0,41.6363,41.6922,41.5524,41.5897,41260.0
2016-06-24 11:50:00,44.65,44.66,44.53,44.66,64115.0,41.599,41.6083,41.4872,41.6083,64115.0
2016-06-24 12:00:00,44.66,44.69,44.57,44.59,26367.0,41.6083,41.6363,41.5245,41.5431,26367.0
2016-06-24 12:10:00,44.6,44.61,44.5,44.51,62838.0,41.5524,41.5617,41.4593,41.4686,62838.0
2016-06-24 12:20:00,44.53,44.6,44.53,44.57,24441.0,41.4872,41.5524,41.4872,41.5245,24441.0
2016-06-24 12:30:00,44.57,44.6,44.51,44.52,19947.0,41.5245,41.5524,41.4686,41.4779,19947.0
2016-06-24 12:40:00,44.51,44.51,44.25,44.26,49863.0,41.4686,41.4686,41.2263,41.2356,49863.0
2016-06-24 12:50:00,44.26,44.27,44.19,44.23,45080.0,41.2356,41.245,41.1704,41.2077,45080.0
2016-06-24 13:00:00,44.23,44.34,44.22,44.27,32687.0,41.2077,41.3102,41.1984,41.245,32687.0
2016-06-24 13:10:00,44.26,44.35,44.25,44.34,30662.0,41.2356,41.3195,41.2263,41.3102,30662.0
2016-06-24 13:20:00,44.35,44.37,44.29,44.36,28215.0,41.3195,41.3381,41.2636,41.3288,28215.0
2016-06-24 13:30:00,44.35,44.43,44.34,44.39,33800.0,41.3195,41.394,41.3102,41.3568,33800.0
2016-06-24 13:40:00,44.38,44.38,44.23,44.25,34700.0,41.3474,41.3474,41.2077,41.2263,34700.0
2016-06-24 13:50:00,44.25,44.35,44.23,44.32,20416.0,41.2263,41.3195,41.2077,41.2915,20416.0
2016-06-24 14:00:00,44.33,44.42,44.33,44.39,30883.0,41.3009,41.3847,41.3009,41.3568,30883.0
2016-06-24 14:10:00,44.38,44.39,44.22,44.22,70684.0,41.3474,41.3568,41.1984,41.1984,70684.0
2016-06-24 14:20:00,44.22,44.23,44.06,44.07,69999.0,41.1984,41.2077,41.0493,41.0586,69999.0
2016-06-24 14:30:00,44.06,44.07,43.92,44.02,137320.0,41.0493,41.0586,40.9189,41.012,137320.0
2016-06-24 14:40:00,44.02,44.13,44.01,44.09,33036.0,41.012,41.1145,41.0027,41.0773,33036.0
2016-06-24 14:50:00,44.1,44.23,44.07,44.19,45021.0,41.0866,41.2077,41.0586,41.1704,45021.0
2016-06-24 15:00:00,44.18,44.22,44.15,44.15,65947.0,41.1611,41.1984,41.1332,41.1332,65947.0
2016-06-24 15:10:00,44.15,44.15,43.96,44.0,82167.0,41.1332,41.1332,40.9561,40.9934,82167.0
2016-06-24 15:20:00,44.0,44.09,43.99,44.07,107160.0,40.9934,41.0773,40.9841,41.0586,107160.0
2016-06-24 15:30:00,44.07,44.22,44.05,44.11,185357.0,41.0586,41.1984,41.04,41.0959,185357.0
2016-06-24 15:40:00,44.1,44.26,44.09,44.25,144690.0,41.0866,41.2356,41.0773,41.2263,144690.0
2016-06-24 15:50:00,44.25,44.34,44.11,44.11,261044.0,41.2263,41.3102,41.0959,41.0959,261044.0
2016-06-27 09:30:00,43.63,43.71,43.5,43.53,64198.0,40.6487,40.7232,40.5276,40.5555,64198.0
2016-06-27 09:40:00,43.52,43.55,43.14,43.21,73037.0,40.5462,40.5742,40.1922,40.2574,73037.0
2016-06-27 09:50:00,43.22,43.29,43.0,43.01,183981.0,40.2667,40.3319,40.0617,40.0711,183981.0
2016-06-27 10:00:00,43.0,43.14,42.89,42.93,151892.0,40.0617,40.1922,39.9593,39.9965,151892.0
2016-06-27 10:10:00,42.92,42.92,42.71,42.75,122652.0,39.9872,39.9872,39.7916,39.8288,122652.0
2016-06-27 10:20:00,42.75,42.8,42.63,42.65,101118.0,39.8288,39.8754,39.717,39.7357,101118.0
2016-06-27 10:30:00,42.65,42.67,42.54,42.55,207589.0,39.7357,39.7543,39.6332,39.6425,207589.0
2016-06-27 10:40:00,42.56,42.61,42.35,42.39,105828.0,39.6518,39.6984,39.4562,39.4934,105828.0
2016-06-27 10:50:00,42.39,42.39,42.21,42.24,109264.0,39.4934,39.4934,39.3257,39.3537,109264.0
2016-06-27 11:00:00,42.23,42.37,42.21,42.36,107971.0,39.3444,39.4748,39.3257,39.4655,107971.0
2016-06-27 11:10:00,42.35,42.4,42.3,42.36,84097.0,39.4562,39.5027,39.4096,39.4655,84097.0
2016-06-27 11:20:00,42.36,42.56,42.29,42.56,60264.0,39.4655,39.6518,39.4003,39.6518,60264.0
2016-06-27 11:30:00,42.55,42.66,42.53,42.61,89052.0,39.6425,39.745,39.6239,39.6984,89052.0
2016-06-27 11:40:00,42.62,42.69,42.59,42.67,30976.0,39.7077,39.7729,39.6798,39.7543,30976.0
2016-06-27 11:50:00,42.66,42.69,42.57,42.6,36207.0,39.745,39.7729,39.6611,39.6891,36207.0
2016-06-27 12:00:00,42.61,42.62,42.47,42.48,45234.0,39.6984,39.7077,39.568,39.5773,45234.0
2016-06-27 12:10:00,42.48,42.54,42.45,42.48,68887.0,39.5773,39.6332,39.5493,39.5773,68887.0
2016-06-27 12:20:00,42.47,42.52,42.41,42.5,47309.0,39.568,39.6145,39.5121,39.5959,47309.0
2016-06-27 12:30:00,42.51,42.52,42.44,42.44,67498.0,39.6052,39.6145,39.54,39.54,67498.0
2016-06-27 12:40:00,42.44,42.46,42.38,42.43,35257.0,39.54,39.5586,39.4841,39.5307,35257.0
2016-06-27 12:50:00,42.45,42.5,42.39,42.4,59377.0,39.5493,39.5959,39.4934,39.5027,59377.0
2016-06-27 13:00:00,42.4,42.44,42.34,42.34,90266.0,39.5027,39.54,39.4468,39.4468,90266.0
2016-06-27 13:10:00,42.34,42.47,42.33,42.45,111796.0,39.4468,39.568,39.4375,39.5493,111796.0
2016-06-27 13:20:00,42.45,42.55,42.44,42.52,84705.0,39.5493,39.6425,39.54,39.6145,84705.0
2016-06-27 13:30:00,42.52,42.54,42.41,42.47,76746.0,39.6145,39.6332,39.5121,39.568,76746.0
2016-06-27 13:40:00,42.46,42.47,42.31,42.34,66044.0,39.5586,39.568,39.4189,39.4468,66044.0
2016-06-27 13:50:00,42.33,42.42,42.3,42.4,39726.0,39.4375,39.5214,39.4096,39.5027,39726.0
2016-06-27 14:00:00,42.39,42.41,42.29,42.34,44556.0,39.4934,39.5121,39.4003,39.4468,44556.0
2016-06-27 14:10:00,42.34,42.37,42.24,42.26,47260.0,39.4468,39.4748,39.3537,39.3723,47260.0
2016-06-27 14:20:00,42.26,42.39,42.26,42.38,35068.0,39.3723,39.4934,39.3723,39.4841,35068.0
2016-06-27 14:30:00,42.37,42.41,42.31,42.36,44166.0,39.4748,39.5121,39.4189,39.4655,44166.0
2016-06-27 14:40:00,42.35,42.38,42.19,42.2,51487.0,39.4562,39.4841,39.3071,39.3164,51487.0
2016-06-27 14:50:00,42.2,42.2,42.03,42.08,180633.0,39.3164,39.3164,39.158,39.2046,180633.0
2016-06-27 15:00:00,42.09,42.23,42.08,42.18,136614.0,39.2139,39.3444,39.2046,39.2978,136614.0
2016-06-27 15:10:00,42.18,42.21,42.06,42.07,121352.0,39.2978,39.3257,39.186,39.1953,121352.0
2016-06-27 15:20:00,42.08,42.14,41.98,42.12,119814.0,39.2046,39.2605,39.1114,39.2419,119814.0
2016-06-27 15:30:00,42.11,42.4,42.07,42.4,107133.0,39.2326,39.5027,39.1953,39.5027,107133.0
2016-06-27 15:40:00,42.39,42.42,42.31,42.39,175051.0,39.4934,39.5214,39.4189,39.4934,175051.0
2016-06-27 15:50:00,42.39,42.39,42.25,42.28,329446.0,39.4934,39.4934,39.363,39.3909,329446.0
2016-06-28 09:30:00,42.67,42.86,42.6,42.65,174847.0,39.7543,39.9313,39.6891,39.7357,174847.0
2016-06-28 09:40:00,42.64,42.72,42.34,42.38,99539.0,39.7263,39.8009,39.4468,39.4841,99539.0
2016-06-28 09:50:00,42.39,42.47,42.32,42.34,206945.0,39.4934,39.568,39.4282,39.4468,206945.0
2016-06-28 10:00:00,42.34,42.4,42.22,42.22,181509.0,39.4468,39.5027,39.335,39.335,181509.0
2016-06-28 10:10:00,42.22,42.4,42.19,42.38,84717.0,39.335,39.5027,39.3071,39.4841,84717.0
2016-06-28 10:20:00,42.39,42.43,42.23,42.26,155815.0,39.4934,39.5307,39.3444,39.3723,155815.0
2016-06-28 10:30:00,42.27,42.36,42.22,42.3,143817.0,39.3816,39.4655,39.335,39.4096,143817.0
2016-06-28 10:40:00,42.3,42.33,42.21,42.27,110475.0,39.4096,39.4375,39.3257,39.3816,110475.0
2016-06-28 10:50:00,42.26,42.26,42.15,42.23,187665.0,39.3723,39.3723,39.2698,39.3444,187665.0
2016-06-28 11:00:00,42.24,42.32,42.2,42.2,47788.0,39.3537,39.4282,39.3164,39.3164,47788.0
2016-06-28 11:10:00,42.21,42.32,42.18,42.29,130646.0,39.3257,39.4282,39.2978,39.4003,130646.0
2016-06-28 11:20:00,42.3,42.35,42.25,42.28,55075.0,39.4096,39.4562,39.363,39.3909,55075.0
2016-06-28 11:30:00,42.29,42.36,42.28,42.31,30669.0,39.4003,39.4655,39.3909,39.4189,30669.0
2016-06-28 11:40:00,42.33,42.45,42.32,42.45,35295.0,39.4375,39.5493,39.4282,39.5493,35295.0
2016-06-28 11:50:00,42.47,42.56,42.44,42.49,30229.0,39.568,39.6518,39.54,39.5866,30229.0
2016-06-28 12:00:00,42.5,42.53,42.48,42.5,51659.0,39.5959,39.6239,39.5773,39.5959,51659.0
2016-06-28 12:10:00,42.49,42.52,42.48,42.48,79133.0,39.5866,39.6145,39.5773,39.5773,79133.0
2016-06-28 12:20:00,42.48,42.5,42.38,42.4,120563.0,39.5773,39.5959,39.4841,39.5027,120563.0
2016-06-28 12:30:00,42.41,42.49,42.39,42.43,82254.0,39.5121,39.5866,39.4934,39.5307,82254.0
2016-06-28 12:40:00,42.42,42.49,42.4,42.46,173575.0,39.5214,39.5866,39.5027,39.5586,173575.0
2016-06-28 12:50:00,42.46,42.49,42.43,42.47,119949.0,39.5586,39.5866,39.5307,39.568,119949.0
2016-06-28 13:00:00,42.46,42.5,42.42,42.46,184218.0,39.5586,39.5959,39.5214,39.5586,184218.0
2016-06-28 13:10:00,42.47,42.59,42.46,42.55,72455.0,39.568,39.6798,39.5586,39.6425,72455.0
2016-06-28 13:20:00,42.55,42.64,42.49,42.61,84686.0,39.6425,39.7263,39.5866,39.6984,84686.0
2016-06-28 13:30:00,42.61,42.63,42.54,42.61,39225.0,39.6984,39.717,39.6332,39.6984,39225.0
2016-06-28 13:40:00,42.61,42.65,42.6,42.62,56882.0,39.6984,39.7357,39.6891,39.7077,56882.0
2016-06-28 13:50:00,42.62,42.67,42.61,42.64,77310.0,39.7077,39.7543,39.6984,39.7263,77310.0
2016-06-28 14:00:00,42.64,42.68,42.59,42.65,55418.0,39.7263,39.7636,39.6798,39.7357,55418.0
2016-06-28 14:10:00,42.64,42.74,42.61,42.73,79342.0,39.7263,39.8195,39.6984,39.8102,79342.0
2016-06-28 14:20:00,42.74,42.79,42.7,42.77,63144.0,39.8195,39.8661,39.7822,39.8475,63144.0
2016-06-28 14:30:00,42.77,42.88,42.76,42.85,58531.0,39.8475,39.9499,39.8381,39.922,58531.0
2016-06-28 14:40:00,42.85,42.9,42.83,42.85,57551.0,39.922,39.9686,39.9034,39.922,57551.0
2016-06-28 14:50:00,42.85,43.03,42.85,43.0,54991.0,39.922,40.0897,39.922,40.0617,54991.0
2016-06-28 15:00:00,43.0,43.05,42.98,43.03,100537.0,40.0617,40.1083,40.0431,40.0897,100537.0
2016-06-28 15:10:00,43.02,43.11,43.0,43.07,117187.0,40.0804,40.1642,40.0617,40.127,117187.0
2016-06-28 15:20:00,43.08,43.08,42.93,42.99,68415.0,40.1363,40.1363,39.9965,40.0524,68415.0
2016-06-28 15:30:00,42.98,43.03,42.92,43.02,99465.0,40.0431,40.0897,39.9872,40.0804,99465.0
2016-06-28 15:40:00,43.02,43.1,43.0,43.09,147590.0,40.0804,40.1549,40.0617,40.1456,147590.0
2016-06-28 15:50:00,43.09,43.11,43.01,43.11,203634.0,40.1456,40.1642,40.0711,40.1642,203634.0
2016-06-29 09:30:00,43.55,43.58,43.26,43.36,49886.0,40.5742,40.6021,40.304,40.3971,49886.0
2016-06-29 09:40:00,43.37,43.39,43.19,43.32,37007.0,40.4065,40.4251,40.2388,40.3599,37007.0
2016-06-29 09:50:00,43.34,43.53,43.33,43.5,168928.0,40.3785,40.5555,40.3692,40.5276,168928.0
2016-06-29 10:00:00,43.48,43.52,43.43,43.49,110899.0,40.5089,40.5462,40.4624,40.5183,110899.0
2016-06-29 10:10:00,43.5,43.59,43.47,43.56,43600.0,40.5276,40.6114,40.4996,40.5835,43600.0
2016-06-29 10:20:00,43.57,43.68,43.56,43.66,70720.0,40.5928,40.6953,40.5835,40.6766,70720.0
2016-06-29 10:30:00,43.65,43.7,43.64,43.66,118838.0,40.6673,40.7139,40.658,40.6766,118838.0
2016-06-29 10:40:00,43.67,43.68,43.61,43.65,153111.0,40.686,40.6953,40.6301,40.6673,153111.0
2016-06-29 10:50:00,43.66,43.7,43.64,43.7,51611.0,40.6766,40.7139,40.658,40.7139,51611.0
2016-06-29 11:00:00,43.7,43.76,43.69,43.69,43573.0,40.7139,40.7698,40.7046,40.7046,43573.0
2016-06-29 11:10:00,43.7,43.79,43.7,43.76,28003.0,40.7139,40.7978,40.7139,40.7698,28003.0
2016-06-29 11:20:00,43.76,43.85,43.76,43.84,40848.0,40.7698,40.8537,40.7698,40.8443,40848.0
2016-06-29 11:30:00,43.84,43.88,43.82,43.88,106987.0,40.8443,40.8816,40.8257,40.8816,106987.0
2016-06-29 11:40:00,43.88,43.91,43.85,43.87,92581.0,40.8816,40.9096,40.8537,40.8723,92581.0
2016-06-29 11:50:00,43.88,43.98,43.88,43.94,57876.0,40.8816,40.9748,40.8816,40.9375,57876.0
2016-06-29 12:00:00,43.94,43.95,43.88,43.91,16113.0,40.9375,40.9468,40.8816,40.9096,16113.0
2016-06-29 12:10:00,43.91,43.94,43.9,43.94,20260.0,40.9096,40.9375,40.9002,40.9375,20260.0
2016-06-29 12:20:00,43.95,43.96,43.92,43.93,22038.0,40.9468,40.9561,40.9189,40.9282,22038.0
2016-06-29 12:30:00,43.93,43.93,43.84,43.89,34584.0,40.9282,40.9282,40.8443,40.8909,34584.0
2016-06-29 12:40:00,43.88,43.88,43.81,43.81,23102.0,40.8816,40.8816,40.8164,40.8164,23102.0
2016-06-29 12:50:00,43.82,43.84,43.77,43.77,21031.0,40.8257,40.8443,40.7791,40.7791,21031.0
2016-06-29 13:00:00,43.77,43.81,43.72,43.73,22187.0,40.7791,40.8164,40.7325,40.7419,22187.0
2016-06-29 13:10:00,43.72,43.8,43.72,43.77,35609.0,40.7325,40.8071,40.7325,40.7791,35609.0
2016-06-29 13:20:00,43.76,43.79,43.74,43.75,34804.0,40.7698,40.7978,40.7512,40.7605,34804.0
2016-06-29 13:30:00,43.76,43.8,43.73,43.77,38028.0,40.7698,40.8071,40.7419,40.7791,38028.0
2016-06-29 13:40:00,43.77,43.79,43.76,43.77,34400.0,40.7791,40.7978,40.7698,40.7791,34400.0
2016-06-29 13:50:00,43.76,43.77,43.71,43.75,28178.0,40.7698,40.7791,40.7232,40.7605,28178.0
2016-06-29 14:00:00,43.75,43.76,43.72,43.73,21872.0,40.7605,40.7698,40.7325,40.7419,21872.0
2016-06-29 14:10:00,43.73,43.75,43.7,43.73,19113.0,40.7419,40.7605,40.7139,40.7419,19113.0
2016-06-29 14:20:00,43.74,43.83,43.74,43.8,21334.0,40.7512,40.835,40.7512,40.8071,21334.0
2016-06-29 14:30:00,43.81,43.84,43.76,43.77,20640.0,40.8164,40.8443,40.7698,40.7791,20640.0
2016-06-29 14:40:00,43.77,43.8,43.74,43.75,26151.0,40.7791,40.8071,40.7512,40.7605,26151.0
2016-06-29 14:50:00,43.75,43.8,43.71,43.79,21138.0,40.7605,40.8071,40.7232,40.7978,21138.0
2016-06-29 15:00:00,43.8,43.87,43.79,43.85,47944.0,40.8071,40.8723,40.7978,40.8537,47944.0
2016-06-29 15:10:00,43.85,43.89,43.82,43.88,50114.0,40.8537,40.8909,40.8257,40.8816,50114.0
2016-06-29 15:20:00,43.89,43.9,43.82,43.88,29883.0,40.8909,40.9002,40.8257,40.8816,29883.0
2016-06-29 15:30:00,43.88,43.88,43.82,43.83,53369.0,40.8816,40.8816,40.8257,40.835,53369.0
2016-06-29 15:40:00,43.83,43.84,43.77,43.84,86655.0,40.835,40.8443,40.7791,40.8443,86655.0
2016-06-29 15:50:00,43.83,43.85,43.76,43.77,164258.0,40.835,40.8537,40.7698,40.7791,164258.0
2016-06-30 09:30:00,43.68,43.9,43.68,43.84,53929.0,40.8008,41.0063,40.8008,40.9502,53929.0
2016-06-30 09:40:00,43.83,43.97,43.73,43.91,37942.0,40.9409,41.0717,40.8475,41.0156,37942.0
2016-06-30 09:50:00,43.93,43.95,43.74,43.75,15625.0,41.0343,41.053,40.8568,40.8662,15625.0
2016-06-30 10:00:00,43.75,43.8,43.67,43.76,22346.0,40.8662,40.9129,40.7914,40.8755,22346.0
2016-06-30 10:10:00,43.76,43.83,43.74,43.74,14444.0,40.8755,40.9409,40.8568,40.8568,14444.0
2016-06-30 10:20:00,43.75,43.75,43.63,43.69,20469.0,40.8662,40.8662,40.7541,40.8101,20469.0
2016-06-30 10:30:00,43.69,43.9,43.68,43.89,22779.0,40.8101,41.0063,40.8008,40.9969,22779.0
2016-06-30 10:40:00,43.88,43.93,43.84,43.91,23845.0,40.9876,41.0343,40.9502,41.0156,23845.0
2016-06-30 10:50:00,43.91,43.96,43.89,43.93,30266.0,41.0156,41.0623,40.9969,41.0343,30266.0
2016-06-30 11:00:00,43.93,44.0,43.91,44.0,27070.0,41.0343,41.0997,41.0156,41.0997,27070.0
2016-06-30 11:10:00,44.01,44.07,44.0,44.02,49630.0,41.109,41.1651,41.0997,41.1184,49630.0
2016-06-30 11:20:00,44.02,44.1,44.01,44.07,17319.0,41.1184,41.1931,41.109,41.1651,17319.0
2016-06-30 11:30:00,44.08,44.16,44.03,44.06,32445.0,41.1744,41.2491,41.1277,41.1557,32445.0
2016-06-30 11:40:00,44.07,44.1,44.05,44.08,73381.0,41.1651,41.1931,41.1464,41.1744,73381.0
2016-06-30 11:50:00,44.07,44.09,44.04,44.05,35601.0,41.1651,41.1838,41.1371,41.1464,35601.0
2016-06-30 12:00:00,44.06,44.15,44.06,44.12,17502.0,41.1557,41.2398,41.1557,41.2118,17502.0
2016-06-30 12:10:00,44.12,44.23,44.12,44.2,27774.0,41.2118,41.3145,41.2118,41.2865,27774.0
2016-06-30 12:20:00,44.19,44.25,44.18,44.23,9531.0,41.2772,41.3332,41.2678,41.3145,9531.0
2016-06-30 12:30:00,44.24,44.29,44.24,44.27,26265.0,41.3239,41.3706,41.3239,41.3519,26265.0
2016-06-30 12:40:00,44.27,44.33,44.24,44.32,28278.0,41.3519,41.4079,41.3239,41.3986,28278.0
2016-06-30 12:50:00,44.32,44.38,44.3,44.34,21157.0,41.3986,41.4546,41.3799,41.4173,21157.0
2016-06-30 13:00:00,44.34,44.37,44.31,44.34,28791.0,41.4173,41.4453,41.3893,41.4173,28791.0
2016-06-30 13:10:00,44.33,44.38,44.3,44.38,49161.0,41.4079,41.4546,41.3799,41.4546,49161.0
2016-06-30 13:20:00,44.38,44.4,44.31,44.31,33649.0,41.4546,41.4733,41.3893,41.3893,33649.0
2016-06-30 13:30:00,44.31,44.31,44.28,44.3,63830.0,41.3893,41.3893,41.3612,41.3799,63830.0
2016-06-30 13:40:00,44.3,44.3,44.22,44.23,71067.0,41.3799,41.3799,41.3052,41.3145,71067.0
2016-06-30 13:50:00,44.23,44.29,44.23,44.29,19818.0,41.3145,41.3706,41.3145,41.3706,19818.0
2016-06-30 14:00:00,44.28,44.33,44.28,44.33,33475.0,41.3612,41.4079,41.3612,41.4079,33475.0
2016-06-30 14:10:00,44.33,44.34,44.28,44.3,29073.0,41.4079,41.4173,41.3612,41.3799,29073.0
2016-06-30 14:20:00,44.3,44.33,44.26,44.28,71352.0,41.3799,41.4079,41.3426,41.3612,71352.0
2016-06-30 14:30:00,44.29,44.3,44.22,44.25,27649.0,41.3706,41.3799,41.3052,41.3332,27649.0
2016-06-30 14:40:00,44.26,44.28,44.24,44.27,31527.0,41.3426,41.3612,41.3239,41.3519,31527.0
2016-06-30 14:50:00,44.27,44.29,44.25,44.28,25874.0,41.3519,41.3706,41.3332,41.3612,25874.0
2016-06-30 15:00:00,44.29,44.31,44.26,44.29,33134.0,41.3706,41.3893,41.3426,41.3706,33134.0
2016-06-30 15:10:00,44.28,44.29,44.22,44.27,41196.0,41.3612,41.3706,41.3052,41.3519,41196.0
2016-06-30 15:20:00,44.26,44.33,44.24,44.3,46539.0,41.3426,41.4079,41.3239,41.3799,46539.0
2016-06-30 15:30:00,44.3,44.33,44.27,44.29,91332.0,41.3799,41.4079,41.3519,41.3706,91332.0
2016-06-30 15:40:00,44.29,44.3,44.19,44.19,119137.0,41.3706,41.3799,41.2772,41.2772,119137.0
2016-06-30 15:50:00,44.2,44.35,44.19,44.35,178133.0,41.2865,41.4266,41.2772,41.4266,178133.0
2016-07-01 09:30:00,44.36,44.61,44.36,44.54,36601.0,41.436,41.6695,41.436,41.6041,36601.0
2016-07-01 09:40:00,44.55,44.62,44.52,44.55,27761.0,41.6134,41.6788,41.5854,41.6134,27761.0
2016-07-01 09:50:00,44.56,44.6,44.54,44.6,20442.0,41.6228,41.6601,41.6041,41.6601,20442.0
2016-07-01 10:00:00,44.61,44.75,44.59,44.75,58558.0,41.6695,41.8003,41.6508,41.8003,58558.0
2016-07-01 10:10:00,44.75,44.75,44.69,44.73,29460.0,41.8003,41.8003,41.7442,41.7816,29460.0
2016-07-01 10:20:00,44.74,44.8,44.74,44.76,18535.0,41.7909,41.847,41.7909,41.8096,18535.0
2016-07-01 10:30:00,44.77,44.79,44.75,44.78,20768.0,41.8189,41.8376,41.8003,41.8283,20768.0
2016-07-01 10:40:00,44.79,44.8,44.74,44.76,17305.0,41.8376,41.847,41.7909,41.8096,17305.0
2016-07-01 10:50:00,44.76,44.78,44.74,44.76,18429.0,41.8096,41.8283,41.7909,41.8096,18429.0
2016-07-01 11:00:00,44.75,44.77,44.68,44.7,90790.0,41.8003,41.8189,41.7349,41.7535,90790.0
2016-07-01 11:10:00,44.7,44.7,44.61,44.62,39162.0,41.7535,41.7535,41.6695,41.6788,39162.0
2016-07-01 11:20:00,44.63,44.65,44.55,44.56,18999.0,41.6882,41.7068,41.6134,41.6228,18999.0
2016-07-01 11:30:00,44.57,44.64,44.56,44.6,45864.0,41.6321,41.6975,41.6228,41.6601,45864.0
2016-07-01 11:40:00,44.61,44.64,44.59,44.63,24286.0,41.6695,41.6975,41.6508,41.6882,24286.0
2016-07-01 11:50:00,44.63,44.63,44.59,44.62,22397.0,41.6882,41.6882,41.6508,41.6788,22397.0
2016-07-01 12:00:00,44.63,44.66,44.61,44.62,34057.0,41.6882,41.7162,41.6695,41.6788,34057.0
2016-07-01 12:10:00,44.62,44.63,44.58,44.62,30768.0,41.6788,41.6882,41.6415,41.6788,30768.0
2016-07-01 12:20:00,44.62,44.63,44.52,44.53,12948.0,41.6788,41.6882,41.5854,41.5948,12948.0
2016-07-01 12:30:00,44.52,44.53,44.45,44.46,15668.0,41.5854,41.5948,41.52,41.5294,15668.0
2016-07-01 12:40:00,44.46,44.5,44.44,44.47,14923.0,41.5294,41.5667,41.5107,41.5387,14923.0
2016-07-01 12:50:00,44.46,44.51,44.44,44.48,15316.0,41.5294,41.5761,41.5107,41.548,15316.0
2016-07-01 13:00:00,44.48,44.54,44.48,44.52,17350.0,41.548,41.6041,41.548,41.5854,17350.0
2016-07-01 13:10:00,44.52,44.59,44.52,44.56,55397.0,41.5854,41.6508,41.5854,41.6228,55397.0
2016-07-01 13:20:00,44.56,44.57,44.53,44.53,23347.0,41.6228,41.6321,41.5948,41.5948,23347.0
2016-07-01 13:30:00,44.52,44.53,44.46,44.47,16923.0,41.5854,41.5948,41.5294,41.5387,16923.0
2016-07-01 13:40:00,44.47,44.51,44.46,44.51,15737.0,41.5387,41.5761,41.5294,41.5761,15737.0
2016-07-01 13:50:00,44.5,44.51,44.44,44.45,16413.0,41.5667,41.5761,41.5107,41.52,16413.0
2016-07-01 14:00:00,44.45,44.5,44.44,44.47,22045.0,41.52,41.5667,41.5107,41.5387,22045.0
2016-07-01 14:10:00,44.46,44.47,44.38,44.39,12673.0,41.5294,41.5387,41.4546,41.464,12673.0
2016-07-01 14:20:00,44.39,44.42,44.37,44.4,19015.0,41.464,41.492,41.4453,41.4733,19015.0
2016-07-01 14:30:00,44.4,44.43,44.39,44.41,17908.0,41.4733,41.5013,41.464,41.4827,17908.0
2016-07-01 14:40:00,44.4,44.41,44.34,44.36,15964.0,41.4733,41.4827,41.4173,41.436,15964.0
2016-07-01 14:50:00,44.36,44.4,44.31,44.4,21134.0,41.436,41.4733,41.3893,41.4733,21134.0
2016-07-01 15:00:00,44.4,44.56,44.39,44.55,26413.0,41.4733,41.6228,41.464,41.6134,26413.0
2016-07-01 15:10:00,44.55,44.58,44.53,44.55,29461.0,41.6134,41.6415,41.5948,41.6134,29461.0
2016-07-01 15:20:00,44.55,44.6,44.54,44.58,62164.0,41.6134,41.6601,41.6041,41.6415,62164.0
2016-07-01 15:30:00,44.59,44.61,44.51,44.53,53373.0,41.6508,41.6695,41.5761,41.5948,53373.0
2016-07-01 15:40:00,44.53,44.58,44.51,44.56,82358.0,41.5948,41.6415,41.5761,41.6228,82358.0
2016-07-01 15:50:00,44.56,44.64,44.56,44.6,194940.0,41.6228,41.6975,41.6228,41.6601,194940.0
2016-07-05 09:30:00,44.31,44.35,44.12,44.28,47804.0,41.3893,41.4266,41.2118,41.3612,47804.0
2016-07-05 09:40:00,44.29,44.31,43.95,43.99,24733.0,41.3706,41.3893,41.053,41.0903,24733.0
2016-07-05 09:50:00,43.98,44.01,43.93,43.96,14098.0,41.081,41.109,41.0343,41.0623,14098.0
2016-07-05 10:00:00,43.96,44.13,43.93,44.1,34526.0,41.0623,41.2211,41.0343,41.1931,34526.0
2016-07-05 10:10:00,44.1,44.11,44.0,44.0,47516.0,41.1931,41.2024,41.0997,41.0997,47516.0
2016-07-05 10:20:00,43.99,44.1,43.97,44.05,18956.0,41.0903,41.1931,41.0717,41.1464,18956.0
2016-07-05 10:30:00,44.05,44.09,44.04,44.07,19082.0,41.1464,41.1838,41.1371,41.1651,19082.0
2016-07-05 10:40:00,44.08,44.12,44.01,44.02,28873.0,41.1744,41.2118,41.109,41.1184,28873.0
2016-07-05 10:50:00,44.01,44.03,43.93,43.99,29501.0,41.109,41.1277,41.0343,41.0903,29501.0
2016-07-05 11:00:00,43.99,44.01,43.83,43.88,74865.0,41.0903,41.109,40.9409,40.9876,74865.0
2016-07-05 11:10:00,43.88,43.91,43.78,43.88,40925.0,40.9876,41.0156,40.8942,40.9876,40925.0
2016-07-05 11:20:00,43.88,43.91,43.83,43.83,43367.0,40.9876,41.0156,40.9409,40.9409,43367.0
2016-07-05 11:30:00,43.82,43.87,43.8,43.85,42233.0,40.9316,40.9783,40.9129,40.9596,42233.0
2016-07-05 11:40:00,43.86,43.87,43.76,43.81,89616.0,40.9689,40.9783,40.8755,40.9222,89616.0
2016-07-05 11:50:00,43.8,43.81,43.77,43.8,51639.0,40.9129,40.9222,40.8848,40.9129,51639.0
2016-07-05 12:00:00,43.81,43.83,43.76,43.76,23037.0,40.9222,40.9409,40.8755,40.8755,23037.0
2016-07-05 12:10:00,43.76,43.78,43.72,43.78,21185.0,40.8755,40.8942,40.8381,40.8942,21185.0
2016-07-05 12:20:00,43.79,43.83,43.78,43.8,18824.0,40.9035,40.9409,40.8942,40.9129,18824.0
2016-07-05 12:30:00,43.8,43.83,43.78,43.79,18368.0,40.9129,40.9409,40.8942,40.9035,18368.0
2016-07-05 12:40:00,43.78,43.85,43.78,43.84,9969.0,40.8942,40.9596,40.8942,40.9502,9969.0
2016-07-05 12:50:00,43.83,43.83,43.78,43.82,19494.0,40.9409,40.9409,40.8942,40.9316,19494.0
2016-07-05 13:00:00,43.83,43.83,43.79,43.82,38392.0,40.9409,40.9409,40.9035,40.9316,38392.0
2016-07-05 13:10:00,43.82,43.82,43.74,43.75,15579.0,40.9316,40.9316,40.8568,40.8662,15579.0
2016-07-05 13:20:00,43.75,43.77,43.73,43.75,12298.0,40.8662,40.8848,40.8475,40.8662,12298.0
2016-07-05 13:30:00,43.74,43.77,43.73,43.73,14270.0,40.8568,40.8848,40.8475,40.8475,14270.0
2016-07-05 13:40:00,43.72,43.73,43.67,43.72,10864.0,40.8381,40.8475,40.7914,40.8381,10864.0
2016-07-05 13:50:00,43.71,43.74,43.69,43.74,15366.0,40.8288,40.8568,40.8101,40.8568,15366.0
2016-07-05 14:00:00,43.73,43.78,43.72,43.73,22025.0,40.8475,40.8942,40.8381,40.8475,22025.0
2016-07-05 14:10:00,43.74,43.8,43.74,43.77,42617.0,40.8568,40.9129,40.8568,40.8848,42617.0
2016-07-05 14:20:00,43.77,43.78,43.66,43.68,25512.0,40.8848,40.8942,40.7821,40.8008,25512.0
2016-07-05 14:30:00,43.68,43.71,43.65,43.66,22159.0,40.8008,40.8288,40.7728,40.7821,22159.0
2016-07-05 14:40:00,43.66,43.68,43.63,43.65,116205.0,40.7821,40.8008,40.7541,40.7728,116205.0
2016-07-05 14:50:00,43.65,43.72,43.63,43.7,29133.0,40.7728,40.8381,40.7541,40.8195,29133.0
2016-07-05 15:00:00,43.7,43.74,43.68,43.7,61382.0,40.8195,40.8568,40.8008,40.8195,61382.0
2016-07-05 15:10:00,43.7,43.75,43.7,43.73,40172.0,40.8195,40.8662,40.8195,40.8475,40172.0
2016-07-05 15:20:00,43.74,43.81,43.73,43.78,76630.0,40.8568,40.9222,40.8475,40.8942,76630.0
2016-07-05 15:30:00,43.77,43.84,43.75,43.83,76334.0,40.8848,40.9502,40.8662,40.9409,76334.0
2016-07-05 15:40:00,43.83,43.88,43.81,43.84,65792.0,40.9409,40.9876,40.9222,40.9502,65792.0
2016-07-05 15:50:00,43.83,43.83,43.74,43.75,145679.0,40.9409,40.9409,40.8568,40.8662,145679.0
2016-07-06 09:30:00,43.65,43.65,43.36,43.43,86785.0,40.7728,40.7728,40.5019,40.5673,86785.0
2016-07-06 09:40:00,43.43,43.76,43.42,43.73,46639.0,40.5673,40.8755,40.5579,40.8475,46639.0
2016-07-06 09:50:00,43.72,43.87,43.7,43.84,26408.0,40.8381,40.9783,40.8195,40.9502,26408.0
2016-07-06 10:00:00,43.84,44.04,43.84,43.87,44004.0,40.9502,41.1371,40.9502,40.9783,44004.0
2016-07-06 10:10:00,43.87,43.87,43.7,43.72,33699.0,40.9783,40.9783,40.8195,40.8381,33699.0
2016-07-06 10:20:00,43.73,43.8,43.69,43.72,19906.0,40.8475,40.9129,40.8101,40.8381,19906.0
2016-07-06 10:30:00,43.71,43.82,43.66,43.81,22702.0,40.8288,40.9316,40.7821,40.9222,22702.0
2016-07-06 10:40:00,43.8,43.88,43.78,43.87,33778.0,40.9129,40.9876,40.8942,40.9783,33778.0
2016-07-06 10:50:00,43.87,43.99,43.87,43.98,30492.0,40.9783,41.0903,40.9783,41.081,30492.0
2016-07-06 11:00:00,43.99,44.08,43.96,44.08,38407.0,41.0903,41.1744,41.0623,41.1744,38407.0
2016-07-06 11:10:00,44.08,44.19,44.08,44.16,41353.0,41.1744,41.2772,41.1744,41.2491,41353.0
2016-07-06 11:20:00,44.15,44.18,44.1,44.11,36115.0,41.2398,41.2678,41.1931,41.2024,36115.0
2016-07-06 11:30:00,44.11,44.15,44.06,44.11,32612.0,41.2024,41.2398,41.1557,41.2024,32612.0
2016-07-06 11:40:00,44.11,44.15,44.04,44.12,26006.0,41.2024,41.2398,41.1371,41.2118,26006.0
2016-07-06 11:50:00,44.11,44.24,44.09,44.23,31781.0,41.2024,41.3239,41.1838,41.3145,31781.0
2016-07-06 12:00:00,44.24,44.35,44.24,44.29,27643.0,41.3239,41.4266,41.3239,41.3706,27643.0
2016-07-06 12:10:00,44.29,44.31,44.23,44.27,27766.0,41.3706,41.3893,41.3145,41.3519,27766.0
2016-07-06 12:20:00,44.28,44.33,44.21,44.22,18043.0,41.3612,41.4079,41.2958,41.3052,18043.0
2016-07-06 12:30:00,44.22,44.28,44.18,44.23,29917.0,41.3052,41.3612,41.2678,41.3145,29917.0
2016-07-06 12:40:00,44.23,44.31,44.19,44.2,15066.0,41.3145,41.3893,41.2772,41.2865,15066.0
2016-07-06 12:50:00,44.2,44.27,44.19,44.27,14664.0,41.2865,41.3519,41.2772,41.3519,14664.0
2016-07-06 13:00:00,44.27,44.31,44.25,44.3,20620.0,41.3519,41.3893,41.3332,41.3799,20620.0
2016-07-06 13:10:00,44.29,44.36,44.28,44.32,23823.0,41.3706,41.436,41.3612,41.3986,23823.0
2016-07-06 13:20:00,44.31,44.37,44.27,44.33,25356.0,41.3893,41.4453,41.3519,41.4079,25356.0
2016-07-06 13:30:00,44.33,44.35,44.24,44.26,30151.0,41.4079,41.4266,41.3239,41.3426,30151.0
2016-07-06 13:40:00,44.27,44.28,44.17,44.23,99709.0,41.3519,41.3612,41.2585,41.3145,99709.0
2016-07-06 13:50:00,44.23,44.3,44.22,44.27,30338.0,41.3145,41.3799,41.3052,41.3519,30338.0
2016-07-06 14:00:00,44.28,44.32,44.21,44.3,38985.0,41.3612,41.3986,41.2958,41.3799,38985.0
2016-07-06 14:10:00,44.31,44.35,44.22,44.33,48663.0,41.3893,41.4266,41.3052,41.4079,48663.0
2016-07-06 14:20:00,44.34,44.35,44.27,44.33,30907.0,41.4173,41.4266,41.3519,41.4079,30907.0
2016-07-06 14:30:00,44.32,44.44,44.31,44.43,49511.0,41.3986,41.5107,41.3893,41.5013,49511.0
2016-07-06 14:40:00,44.43,44.43,44.36,44.41,107715.0,41.5013,41.5013,41.436,41.4827,107715.0
2016-07-06 14:50:00,44.41,44.51,44.41,44.5,29640.0,41.4827,41.5761,41.4827,41.5667,29640.0
2016-07-06 15:00:00,44.51,44.52,44.42,44.47,205196.0,41.5761,41.5854,41.492,41.5387,205196.0
2016-07-06 15:10:00,44.48,44.52,44.46,44.47,46771.0,41.548,41.5854,41.5294,41.5387,46771.0
2016-07-06 15:20:00,44.47,44.47,44.42,44.44,41917.0,41.5387,41.5387,41.492,41.5107,41917.0
2016-07-06 15:30:00,44.45,44.49,44.42,44.48,72400.0,41.52,41.5574,41.492,41.548,72400.0
2016-07-06 15:40:00,44.48,44.53,44.47,44.48,108765.0,41.548,41.5948,41.5387,41.548,108765.0
2016-07-06 15:50:00,44.48,44.55,44.46,44.48,148315.0,41.548,41.6134,41.5294,41.548,148315.0
2016-07-07 09:30:00,44.47,44.63,44.25,44.59,23493.0,41.5387,41.6882,41.3332,41.6508,23493.0
2016-07-07 09:40:00,44.58,44.69,44.57,44.68,27861.0,41.6415,41.7442,41.6321,41.7349,27861.0
2016-07-07 09:50:00,44.68,44.72,44.62,44.72,148654.0,41.7349,41.7722,41.6788,41.7722,148654.0
2016-07-07 10:00:00,44.73,44.74,44.53,44.53,23818.0,41.7816,41.7909,41.5948,41.5948,23818.0
2016-07-07 10:10:00,44.54,44.57,44.51,44.52,23989.0,41.6041,41.6321,41.5761,41.5854,23989.0
2016-07-07 10:20:00,44.51,44.57,44.46,44.57,33082.0,41.5761,41.6321,41.5294,41.6321,33082.0
2016-07-07 10:30:00,44.58,44.62,44.56,44.57,42058.0,41.6415,41.6788,41.6228,41.6321,42058.0
2016-07-07 10:40:00,44.58,44.59,44.53,44.58,17472.0,41.6415,41.6508,41.5948,41.6415,17472.0
2016-07-07 10:50:00,44.59,44.59,44.45,44.45,31603.0,41.6508,41.6508,41.52,41.52,31603.0
2016-07-07 11:00:00,44.44,44.59,44.42,44.58,49153.0,41.5107,41.6508,41.492,41.6415,49153.0
2016-07-07 11:10:00,44.59,44.6,44.55,44.59,71373.0,41.6508,41.6601,41.6134,41.6508,71373.0
2016-07-07 11:20:00,44.6,44.6,44.54,44.58,57402.0,41.6601,41.6601,41.6041,41.6415,57402.0
2016-07-07 11:30:00,44.57,44.6,44.55,44.57,40399.0,41.6321,41.6601,41.6134,41.6321,40399.0
2016-07-07 11:40:00,44.56,44.59,44.47,44.51,47215.0,41.6228,41.6508,41.5387,41.5761,47215.0
2016-07-07 11:50:00,44.51,44.51,44.46,44.49,17214.0,41.5761,41.5761,41.5294,41.5574,17214.0
2016-07-07 12:00:00,44.49,44.51,44.41,44.42,26524.0,41.5574,41.5761,41.4827,41.492,26524.0
2016-07-07 12:10:00,44.42,44.46,44.39,44.41,24731.0,41.492,41.5294,41.464,41.4827,24731.0
2016-07-07 12:20:00,44.41,44.43,44.32,44.39,20830.0,41.4827,41.5013,41.3986,41.464,20830.0
2016-07-07 12:30:00,44.38,44.42,44.37,44.37,14803.0,41.4546,41.492,41.4453,41.4453,14803.0
2016-07-07 12:40:00,44.38,44.39,44.3,44.32,12336.0,41.4546,41.464,41.3799,41.3986,12336.0
2016-07-07 12:50:00,44.3,44.3,44.21,44.25,14402.0,41.3799,41.3799,41.2958,41.3332,14402.0
2016-07-07 13:00:00,44.25,44.38,44.25,44.37,22867.0,41.3332,41.4546,41.3332,41.4453,22867.0
2016-07-07 13:10:00,44.37,44.42,44.36,44.41,17654.0,41.4453,41.492,41.436,41.4827,17654.0
2016-07-07 13:20:00,44.41,44.51,44.41,44.49,34148.0,41.4827,41.5761,41.4827,41.5574,34148.0
2016-07-07 13:30:00,44.49,44.5,44.39,44.4,15056.0,41.5574,41.5667,41.464,41.4733,15056.0
2016-07-07 13:40:00,44.4,44.4,44.32,44.35,15585.0,41.4733,41.4733,41.3986,41.4266,15585.0
2016-07-07 13:50:00,44.35,44.35,44.3,44.33,12731.0,41.4266,41.4266,41.3799,41.4079,12731.0
2016-07-07 14:00:00,44.33,44.36,44.29,44.3,40987.0,41.4079,41.436,41.3706,41.3799,40987.0
2016-07-07 14:10:00,44.3,44.3,44.18,44.25,30475.0,41.3799,41.3799,41.2678,41.3332,30475.0
2016-07-07 14:20:00,44.23,44.31,44.22,44.25,26691.0,41.3145,41.3893,41.3052,41.3332,26691.0
2016-07-07 14:30:00,44.25,44.28,44.2,44.24,20841.0,41.3332,41.3612,41.2865,41.3239,20841.0
2016-07-07 14:40:00,44.23,44.26,44.2,44.23,24346.0,41.3145,41.3426,41.2865,41.3145,24346.0
2016-07-07 14:50:00,44.24,44.27,44.23,44.23,46657.0,41.3239,41.3519,41.3145,41.3145,46657.0
2016-07-07 15:00:00,44.24,44.33,44.23,44.33,55567.0,41.3239,41.4079,41.3145,41.4079,55567.0
2016-07-07 15:10:00,44.32,44.35,44.3,44.33,26571.0,41.3986,41.4266,41.3799,41.4079,26571.0
2016-07-07 15:20:00,44.33,44.33,44.3,44.32,38498.0,41.4079,41.4079,41.3799,41.3986,38498.0
2016-07-07 15:30:00,44.32,44.37,44.31,44.36,58493.0,41.3986,41.4453,41.3893,41.436,58493.0
2016-07-07 15:40:00,44.37,44.41,44.36,44.37,64395.0,41.4453,41.4827,41.436,41.4453,64395.0
2016-07-07 15:50:00,44.36,44.43,44.36,44.42,158671.0,41.436,41.5013,41.436,41.492,158671.0
2016-07-08 09:30:00,44.86,45.12,44.86,45.09,66943.0,41.903,42.1459,41.903,42.1178,66943.0
2016-07-08 09:40:00,45.1,45.29,45.1,45.24,47575.0,42.1272,42.3047,42.1272,42.258,47575.0
2016-07-08 09:50:00,45.25,45.26,45.1,45.16,25243.0,42.2673,42.2766,42.1272,42.1832,25243.0
2016-07-08 10:00:00,45.17,45.3,45.15,45.25,51961.0,42.1926,42.314,42.1739,42.2673,51961.0
2016-07-08 10:10:00,45.25,45.25,45.1,45.1,50044.0,42.2673,42.2673,42.1272,42.1272,50044.0
2016-07-08 10:20:00,45.11,45.13,45.01,45.12,43912.0,42.1365,42.1552,42.0431,42.1459,43912.0
2016-07-08 10:30:00,45.11,45.19,45.05,45.18,33597.0,42.1365,42.2112,42.0805,42.2019,33597.0
2016-07-08 10:40:00,45.18,45.24,45.16,45.2,24516.0,42.2019,42.258,42.1832,42.2206,24516.0
2016-07-08 10:50:00,45.2,45.28,45.2,45.25,30927.0,42.2206,42.2953,42.2206,42.2673,30927.0
2016-07-08 11:00:00,45.26,45.29,45.23,45.25,44758.0,42.2766,42.3047,42.2486,42.2673,44758.0
2016-07-08 11:10:00,45.25,45.27,45.21,45.27,21853.0,42.2673,42.286,42.2299,42.286,21853.0
2016-07-08 11:20:00,45.27,45.33,45.25,45.3,23676.0,42.286,42.342,42.2673,42.314,23676.0
2016-07-08 11:30:00,45.3,45.3,45.25,45.25,14892.0,42.314,42.314,42.2673,42.2673,14892.0
2016-07-08 11:40:00,45.26,45.27,45.23,45.25,31583.0,42.2766,42.286,42.2486,42.2673,31583.0
2016-07-08 11:50:00,45.24,45.29,45.24,45.26,44033.0,42.258,42.3047,42.258,42.2766,44033.0
2016-07-08 12:00:00,45.27,45.35,45.26,45.32,38156.0,42.286,42.3607,42.2766,42.3327,38156.0
2016-07-08 12:10:00,45.33,45.37,45.32,45.34,25192.0,42.342,42.3794,42.3327,42.3514,25192.0
2016-07-08 12:20:00,45.34,45.39,45.34,45.38,17891.0,42.3514,42.3981,42.3514,42.3887,17891.0
2016-07-08 12:30:00,45.38,45.39,45.36,45.36,23279.0,42.3887,42.3981,42.37,42.37,23279.0
2016-07-08 12:40:00,45.35,45.38,45.35,45.37,19152.0,42.3607,42.3887,42.3607,42.3794,19152.0
2016-07-08 12:50:00,45.36,45.42,45.36,45.38,44618.0,42.37,42.4261,42.37,42.3887,44618.0
2016-07-08 13:00:00,45.38,45.4,45.36,45.4,23355.0,42.3887,42.4074,42.37,42.4074,23355.0
2016-07-08 13:10:00,45.41,45.41,45.39,45.4,20388.0,42.4167,42.4167,42.3981,42.4074,20388.0
2016-07-08 13:20:00,45.4,45.42,45.38,45.42,23123.0,42.4074,42.4261,42.3887,42.4261,23123.0
2016-07-08 13:30:00,45.42,45.43,45.36,45.37,19545.0,42.4261,42.4354,42.37,42.3794,19545.0
2016-07-08 13:40:00,45.37,45.42,45.36,45.38,13789.0,42.3794,42.4261,42.37,42.3887,13789.0
2016-07-08 13:50:00,45.39,45.44,45.39,45.43,26222.0,42.3981,42.4448,42.3981,42.4354,26222.0
2016-07-08 14:00:00,45.44,45.45,45.41,45.43,28857.0,42.4448,42.4541,42.4167,42.4354,28857.0
2016-07-08 14:10:00,45.43,45.46,45.42,45.44,29273.0,42.4354,42.4635,42.4261,42.4448,29273.0
2016-07-08 14:20:00,45.44,45.49,45.44,45.48,18918.0,42.4448,42.4915,42.4448,42.4821,18918.0
2016-07-08 14:30:00,45.47,45.54,45.47,45.5,26740.0,42.4728,42.5382,42.4728,42.5008,26740.0
2016-07-08 14:40:00,45.49,45.51,45.47,45.5,34009.0,42.4915,42.5102,42.4728,42.5008,34009.0
2016-07-08 14:50:00,45.5,45.55,45.48,45.49,20790.0,42.5008,42.5475,42.4821,42.4915,20790.0
2016-07-08 15:00:00,45.49,45.52,45.46,45.52,23619.0,42.4915,42.5195,42.4635,42.5195,23619.0
2016-07-08 15:10:00,45.51,45.53,45.49,45.5,40350.0,42.5102,42.5288,42.4915,42.5008,40350.0
2016-07-08 15:20:00,45.49,45.51,45.45,45.46,44687.0,42.4915,42.5102,42.4541,42.4635,44687.0
2016-07-08 15:30:00,45.46,45.51,45.44,45.49,90722.0,42.4635,42.5102,42.4448,42.4915,90722.0
2016-07-08 15:40:00,45.48,45.5,45.45,45.49,100918.0,42.4821,42.5008,42.4541,42.4915,100918.0
2016-07-08 15:50:00,45.49,45.55,45.48,45.5,173476.0,42.4915,42.5475,42.4821,42.5008,173476.0
2016-07-11 09:30:00,45.61,45.76,45.61,45.72,22841.0,42.6036,42.7437,42.6036,42.7063,22841.0
2016-07-11 09:40:00,45.73,45.77,45.68,45.71,36233.0,42.7157,42.753,42.6689,42.697,36233.0
2016-07-11 09:50:00,45.71,45.72,45.62,45.67,14132.0,42.697,42.7063,42.6129,42.6596,14132.0
2016-07-11 10:00:00,45.67,45.67,45.61,45.65,19782.0,42.6596,42.6596,42.6036,42.6409,19782.0
2016-07-11 10:10:00,45.65,45.65,45.51,45.51,25007.0,42.6409,42.6409,42.5102,42.5102,25007.0
2016-07-11 10:20:00,45.51,45.51,45.35,45.36,19464.0,42.5102,42.5102,42.3607,42.37,19464.0
2016-07-11 10:30:00,45.35,45.47,45.35,45.45,12481.0,42.3607,42.4728,42.3607,42.4541,12481.0
2016-07-11 10:40:00,45.46,45.48,45.41,45.48,20833.0,42.4635,42.4821,42.4167,42.4821,20833.0
2016-07-11 10:50:00,45.49,45.55,45.49,45.52,5807.0,42.4915,42.5475,42.4915,42.5195,5807.0
2016-07-11 11:00:00,45.52,45.59,45.51,45.58,19614.0,42.5195,42.5849,42.5102,42.5755,19614.0
2016-07-11 11:10:00,45.58,45.62,45.55,45.58,17409.0,42.5755,42.6129,42.5475,42.5755,17409.0
2016-07-11 11:20:00,45.57,45.61,45.53,45.6,16850.0,42.5662,42.6036,42.5288,42.5942,16850.0
2016-07-11 11:30:00,45.6,45.62,45.56,45.58,11143.0,42.5942,42.6129,42.5569,42.5755,11143.0
2016-07-11 11:40:00,45.57,45.58,45.47,45.48,26044.0,42.5662,42.5755,42.4728,42.4821,26044.0
2016-07-11 11:50:00,45.48,45.54,45.48,45.53,24954.0,42.4821,42.5382,42.4821,42.5288,24954.0
2016-07-11 12:00:00,45.55,45.57,45.52,45.53,9248.0,42.5475,42.5662,42.5195,42.5288,9248.0
2016-07-11 12:10:00,45.53,45.53,45.46,45.47,6233.0,42.5288,42.5288,42.4635,42.4728,6233.0
2016-07-11 12:20:00,45.47,45.48,45.45,45.45,7348.0,42.4728,42.4821,42.4541,42.4541,7348.0
2016-07-11 12:30:00,45.46,45.53,45.46,45.53,18544.0,42.4635,42.5288,42.4635,42.5288,18544.0
2016-07-11 12:40:00,45.54,45.54,45.51,45.51,6810.0,42.5382,42.5382,42.5102,42.5102,6810.0
2016-07-11 12:50:00,45.51,45.53,45.49,45.52,7398.0,42.5102,42.5288,42.4915,42.5195,7398.0
2016-07-11 13:00:00,45.52,45.53,45.47,45.48,9176.0,42.5195,42.5288,42.4728,42.4821,9176.0
2016-07-11 13:10:00,45.48,45.51,45.47,45.48,13308.0,42.4821,42.5102,42.4728,42.4821,13308.0
2016-07-11 13:20:00,45.49,45.51,45.43,45.44,16649.0,42.4915,42.5102,42.4354,42.4448,16649.0
2016-07-11 13:30:00,45.45,45.48,45.44,45.48,10427.0,42.4541,42.4821,42.4448,42.4821,10427.0
2016-07-11 13:40:00,45.47,45.5,45.44,45.5,21388.0,42.4728,42.5008,42.4448,42.5008,21388.0
2016-07-11 13:50:00,45.51,45.53,45.49,45.49,14484.0,42.5102,42.5288,42.4915,42.4915,14484.0
2016-07-11 14:00:00,45.49,45.5,45.45,45.46,7125.0,42.4915,42.5008,42.4541,42.4635,7125.0
2016-07-11 14:10:00,45.46,45.46,45.42,45.43,12097.0,42.4635,42.4635,42.4261,42.4354,12097.0
2016-07-11 14:20:00,45.42,45.5,45.42,45.5,73129.0,42.4261,42.5008,42.4261,42.5008,73129.0
2016-07-11 14:30:00,45.5,45.53,45.5,45.52,11397.0,42.5008,42.5288,42.5008,42.5195,11397.0
2016-07-11 14:40:00,45.52,45.52,45.46,45.47,12642.0,42.5195,42.5195,42.4635,42.4728,12642.0
2016-07-11 14:50:00,45.48,45.56,45.47,45.54,28713.0,42.4821,42.5569,42.4728,42.5382,28713.0
2016-07-11 15:00:00,45.54,45.58,45.53,45.57,13378.0,42.5382,42.5755,42.5288,42.5662,13378.0
2016-07-11 15:10:00,45.57,45.62,45.56,45.61,23171.0,42.5662,42.6129,42.5569,42.6036,23171.0
2016-07-11 15:20:00,45.61,45.62,45.54,45.54,21194.0,42.6036,42.6129,42.5382,42.5382,21194.0
2016-07-11 15:30:00,45.54,45.54,45.49,45.5,22975.0,42.5382,42.5382,42.4915,42.5008,22975.0
2016-07-11 15:40:00,45.5,45.5,45.42,45.43,82177.0,42.5008,42.5008,42.4261,42.4354,82177.0
2016-07-11 15:50:00,45.44,45.46,45.4,45.4,69403.0,42.4448,42.4635,42.4074,42.4074,69403.0
2016-07-12 09:30:00,45.77,46.05,45.64,46.01,82035.0,42.753,43.0146,42.6316,42.9772,82035.0
2016-07-12 09:40:00,46.02,46.13,46.02,46.09,48235.0,42.9865,43.0893,42.9865,43.0519,48235.0
2016-07-12 09:50:00,46.1,46.15,46.02,46.02,47700.0,43.0613,43.108,42.9865,42.9865,47700.0
2016-07-12 10:00:00,46.02,46.16,46.02,46.11,51448.0,42.9865,43.1173,42.9865,43.0706,51448.0
2016-07-12 10:10:00,46.1,46.16,46.08,46.1,28088.0,43.0613,43.1173,43.0426,43.0613,28088.0
2016-07-12 10:20:00,46.11,46.15,46.07,46.14,26905.0,43.0706,43.108,43.0332,43.0986,26905.0
2016-07-12 10:30:00,46.13,46.16,46.1,46.12,34602.0,43.0893,43.1173,43.0613,43.0799,34602.0
2016-07-12 10:40:00,46.12,46.22,46.12,46.22,39498.0,43.0799,43.1734,43.0799,43.1734,39498.0
2016-07-12 10:50:00,46.22,46.24,46.18,46.19,31470.0,43.1734,43.192,43.136,43.1453,31470.0
2016-07-12 11:00:00,46.19,46.23,46.17,46.21,42318.0,43.1453,43.1827,43.1267,43.164,42318.0
2016-07-12 11:10:00,46.2,46.26,46.19,46.26,61855.0,43.1547,43.2107,43.1453,43.2107,61855.0
2016-07-12 11:20:00,46.26,46.33,46.24,46.32,45483.0,43.2107,43.2761,43.192,43.2668,45483.0
2016-07-12 11:30:00,46.33,46.36,46.32,46.34,39496.0,43.2761,43.3041,43.2668,43.2854,39496.0
2016-07-12 11:40:00,46.34,46.37,46.34,46.35,29643.0,43.2854,43.3135,43.2854,43.2948,29643.0
2016-07-12 11:50:00,46.36,46.36,46.31,46.32,21766.0,43.3041,43.3041,43.2574,43.2668,21766.0
2016-07-12 12:00:00,46.31,46.36,46.3,46.36,14134.0,43.2574,43.3041,43.2481,43.3041,14134.0
2016-07-12 12:10:00,46.37,46.39,46.33,46.39,66997.0,43.3135,43.3321,43.2761,43.3321,66997.0
2016-07-12 12:20:00,46.39,46.42,46.36,46.41,27645.0,43.3321,43.3602,43.3041,43.3508,27645.0
2016-07-12 12:30:00,46.42,46.58,46.42,46.49,111658.0,43.3602,43.5096,43.3602,43.4256,111658.0
2016-07-12 12:40:00,46.49,46.52,46.45,46.48,48775.0,43.4256,43.4536,43.3882,43.4162,48775.0
2016-07-12 12:50:00,46.48,46.55,46.46,46.55,42501.0,43.4162,43.4816,43.3975,43.4816,42501.0
2016-07-12 13:00:00,46.55,46.6,46.55,46.58,47729.0,43.4816,43.5283,43.4816,43.5096,47729.0
2016-07-12 13:10:00,46.58,46.59,46.52,46.57,37967.0,43.5096,43.519,43.4536,43.5003,37967.0
2016-07-12 13:20:00,46.57,46.61,46.57,46.61,28364.0,43.5003,43.5376,43.5003,43.5376,28364.0
2016-07-12 13:30:00,46.61,46.63,46.61,46.62,34222.0,43.5376,43.5563,43.5376,43.547,34222.0
2016-07-12 13:40:00,46.61,46.64,46.58,46.59,49636.0,43.5376,43.5657,43.5096,43.519,49636.0
2016-07-12 13:50:00,46.59,46.66,46.58,46.63,70701.0,43.519,43.5844,43.5096,43.5563,70701.0
2016-07-12 14:00:00,46.63,46.64,46.58,46.58,57826.0,43.5563,43.5657,43.5096,43.5096,57826.0
2016-07-12 14:10:00,46.58,46.61,46.57,46.6,25607.0,43.5096,43.5376,43.5003,43.5283,25607.0
2016-07-12 14:20:00,46.6,46.61,46.59,46.59,27238.0,43.5283,43.5376,43.519,43.519,27238.0
2016-07-12 14:30:00,46.6,46.61,46.55,46.58,25214.0,43.5283,43.5376,43.4816,43.5096,25214.0
2016-07-12 14:40:00,46.58,46.61,46.57,46.59,42551.0,43.5096,43.5376,43.5003,43.519,42551.0
2016-07-12 14:50:00,46.6,46.61,46.57,46.59,33104.0,43.5283,43.5376,43.5003,43.519,33104.0
2016-07-12 15:00:00,46.59,46.6,46.51,46.53,43796.0,43.519,43.5283,43.4442,43.4629,43796.0
2016-07-12 15:10:00,46.53,46.56,46.51,46.53,36343.0,43.4629,43.4909,43.4442,43.4629,36343.0
2016-07-12 15:20:00,46.53,46.54,46.49,46.5,43555.0,43.4629,43.4723,43.4256,43.4349,43555.0
2016-07-12 15:30:00,46.51,46.51,46.48,46.49,52544.0,43.4442,43.4442,43.4162,43.4256,52544.0
2016-07-12 15:40:00,46.49,46.5,46.43,46.46,51738.0,43.4256,43.4349,43.3695,43.3975,51738.0
2016-07-12 15:50:00,46.45,46.56,46.45,46.52,263795.0,43.3882,43.4909,43.3882,43.4536,263795.0
2016-07-13 09:30:00,46.64,46.82,46.49,46.61,55528.0,43.5657,43.7338,43.4256,43.5376,55528.0
2016-07-13 09:40:00,46.6,46.66,46.49,46.5,31401.0,43.5283,43.5844,43.4256,43.4349,31401.0
2016-07-13 09:50:00,46.5,46.54,46.48,46.5,34348.0,43.4349,43.4723,43.4162,43.4349,34348.0
2016-07-13 10:00:00,46.51,46.73,46.5,46.7,42631.0,43.4442,43.6497,43.4349,43.6217,42631.0
2016-07-13 10:10:00,46.7,46.73,46.65,46.69,442770.0,43.6217,43.6497,43.575,43.6124,442770.0
2016-07-13 10:20:00,46.7,46.71,46.63,46.65,32192.0,43.6217,43.6311,43.5563,43.575,32192.0
2016-07-13 10:30:00,46.65,46.79,46.62,46.76,38908.0,43.575,43.7058,43.547,43.6778,38908.0
2016-07-13 10:40:00,46.76,46.79,46.72,46.75,35605.0,43.6778,43.7058,43.6404,43.6684,35605.0
2016-07-13 10:50:00,46.74,46.77,46.67,46.72,51296.0,43.6591,43.6871,43.5937,43.6404,51296.0
2016-07-13 11:00:00,46.72,46.72,46.56,46.56,26269.0,43.6404,43.6404,43.4909,43.4909,26269.0
2016-07-13 11:10:00,46.57,46.62,46.48,46.48,46864.0,43.5003,43.547,43.4162,43.4162,46864.0
2016-07-13 11:20:00,46.48,46.5,46.42,46.42,17535.0,43.4162,43.4349,43.3602,43.3602,17535.0
2016-07-13 11:30:00,46.42,46.46,46.36,46.38,37771.0,43.3602,43.3975,43.3041,43.3228,37771.0
2016-07-13 11:40:00,46.39,46.47,46.33,46.34,29414.0,43.3321,43.4069,43.2761,43.2854,29414.0
2016-07-13 11:50:00,46.34,46.42,46.32,46.4,19870.0,43.2854,43.3602,43.2668,43.3415,19870.0
2016-07-13 12:00:00,46.4,46.44,46.38,46.39,29583.0,43.3415,43.3789,43.3228,43.3321,29583.0
2016-07-13 12:10:00,46.39,46.42,46.34,46.42,44738.0,43.3321,43.3602,43.2854,43.3602,44738.0
2016-07-13 12:20:00,46.43,46.47,46.42,46.43,13838.0,43.3695,43.4069,43.3602,43.3695,13838.0
2016-07-13 12:30:00,46.42,46.42,46.34,46.36,18518.0,43.3602,43.3602,43.2854,43.3041,18518.0
2016-07-13 12:40:00,46.37,46.44,46.36,46.42,13211.0,43.3135,43.3789,43.3041,43.3602,13211.0
2016-07-13 12:50:00,46.43,46.46,46.4,46.44,5676.0,43.3695,43.3975,43.3415,43.3789,5676.0
2016-07-13 13:00:00,46.43,46.46,46.39,46.42,26277.0,43.3695,43.3975,43.3321,43.3602,26277.0
2016-07-13 13:10:00,46.43,46.47,46.42,46.44,15901.0,43.3695,43.4069,43.3602,43.3789,15901.0
2016-07-13 13:20:00,46.44,46.45,46.37,46.4,23594.0,43.3789,43.3882,43.3135,43.3415,23594.0
2016-07-13 13:30:00,46.4,46.41,46.35,46.41,31652.0,43.3415,43.3508,43.2948,43.3508,31652.0
2016-07-13 13:40:00,46.41,46.47,46.4,46.46,22273.0,43.3508,43.4069,43.3415,43.3975,22273.0
2016-07-13 13:50:00,46.45,46.45,46.36,46.38,16460.0,43.3882,43.3882,43.3041,43.3228,16460.0
2016-07-13 14:00:00,46.39,46.4,46.33,46.4,24658.0,43.3321,43.3415,43.2761,43.3415,24658.0
2016-07-13 14:10:00,46.41,46.44,46.39,46.4,22821.0,43.3508,43.3789,43.3321,43.3415,22821.0
2016-07-13 14:20:00,46.4,46.45,46.38,46.45,39368.0,43.3415,43.3882,43.3228,43.3882,39368.0
2016-07-13 14:30:00,46.45,46.46,46.4,46.43,39335.0,43.3882,43.3975,43.3415,43.3695,39335.0
2016-07-13 14:40:00,46.43,46.43,46.38,46.42,18728.0,43.3695,43.3695,43.3228,43.3602,18728.0
2016-07-13 14:50:00,46.43,46.43,46.37,46.4,28020.0,43.3695,43.3695,43.3135,43.3415,28020.0
2016-07-13 15:00:00,46.41,46.46,46.4,46.45,22076.0,43.3508,43.3975,43.3415,43.3882,22076.0
2016-07-13 15:10:00,46.46,46.46,46.4,46.4,22161.0,43.3975,43.3975,43.3415,43.3415,22161.0
2016-07-13 15:20:00,46.41,46.42,46.37,46.39,35569.0,43.3508,43.3602,43.3135,43.3321,35569.0
2016-07-13 15:30:00,46.39,46.42,46.38,46.38,38111.0,43.3321,43.3602,43.3228,43.3228,38111.0
2016-07-13 15:40:00,46.38,46.42,46.36,46.36,49666.0,43.3228,43.3602,43.3041,43.3041,49666.0
2016-07-13 15:50:00,46.37,46.42,46.36,46.41,99842.0,43.3135,43.3602,43.3041,43.3508,99842.0
2016-07-14 09:30:00,46.86,46.98,46.79,46.89,67771.0,43.7712,43.8833,43.7058,43.7992,67771.0
2016-07-14 09:40:00,46.89,46.89,46.78,46.8,45867.0,43.7992,43.7992,43.6964,43.7151,45867.0
2016-07-14 09:50:00,46.81,46.9,46.79,46.85,25928.0,43.7245,43.8085,43.7058,43.7618,25928.0
2016-07-14 10:00:00,46.86,46.93,46.84,46.93,17515.0,43.7712,43.8366,43.7525,43.8366,17515.0
2016-07-14 10:10:00,46.93,46.97,46.91,46.92,12669.0,43.8366,43.8739,43.8179,43.8272,12669.0
2016-07-14 10:20:00,46.91,46.92,46.86,46.86,11205.0,43.8179,43.8272,43.7712,43.7712,11205.0
2016-07-14 10:30:00,46.87,46.91,46.86,46.89,18720.0,43.7805,43.8179,43.7712,43.7992,18720.0
2016-07-14 10:40:00,46.89,46.9,46.79,46.79,19210.0,43.7992,43.8085,43.7058,43.7058,19210.0
2016-07-14 10:50:00,46.8,46.85,46.79,46.84,8490.0,43.7151,43.7618,43.7058,43.7525,8490.0
2016-07-14 11:00:00,46.84,46.91,46.84,46.91,17876.0,43.7525,43.8179,43.7525,43.8179,17876.0
2016-07-14 11:10:00,46.9,46.92,46.88,46.88,30484.0,43.8085,43.8272,43.7898,43.7898,30484.0
2016-07-14 11:20:00,46.88,46.9,46.84,46.84,12748.0,43.7898,43.8085,43.7525,43.7525,12748.0
2016-07-14 11:30:00,46.84,46.84,46.78,46.79,21883.0,43.7525,43.7525,43.6964,43.7058,21883.0
2016-07-14 11:40:00,46.79,46.84,46.79,46.83,15334.0,43.7058,43.7525,43.7058,43.7431,15334.0
2016-07-14 11:50:00,46.83,46.88,46.83,46.86,10738.0,43.7431,43.7898,43.7431,43.7712,10738.0
2016-07-14 12:00:00,46.86,46.9,46.85,46.88,22632.0,43.7712,43.8085,43.7618,43.7898,22632.0
2016-07-14 12:10:00,46.87,46.89,46.86,46.86,8407.0,43.7805,43.7992,43.7712,43.7712,8407.0
2016-07-14 12:20:00,46.87,46.89,46.84,46.85,16804.0,43.7805,43.7992,43.7525,43.7618,16804.0
2016-07-14 12:30:00,46.85,46.86,46.83,46.84,7932.0,43.7618,43.7712,43.7431,43.7525,7932.0
2016-07-14 12:40:00,46.85,46.86,46.82,46.83,16049.0,43.7618,43.7712,43.7338,43.7431,16049.0
2016-07-14 12:50:00,46.84,46.85,46.81,46.81,8023.0,43.7525,43.7618,43.7245,43.7245,8023.0
2016-07-14 13:00:00,46.81,46.81,46.75,46.79,8728.0,43.7245,43.7245,43.6684,43.7058,8728.0
2016-07-14 13:10:00,46.79,46.79,46.72,46.72,8359.0,43.7058,43.7058,43.6404,43.6404,8359.0
2016-07-14 13:20:00,46.72,46.74,46.69,46.7,8814.0,43.6404,43.6591,43.6124,43.6217,8814.0
2016-07-14 13:30:00,46.7,46.75,46.69,46.74,13087.0,43.6217,43.6684,43.6124,43.6591,13087.0
2016-07-14 13:40:00,46.74,46.76,46.74,46.75,7473.0,43.6591,43.6778,43.6591,43.6684,7473.0
2016-07-14 13:50:00,46.76,46.78,46.74,46.78,30371.0,43.6778,43.6964,43.6591,43.6964,30371.0
2016-07-14 14:00:00,46.78,46.78,46.7,46.72,19091.0,43.6964,43.6964,43.6217,43.6404,19091.0
2016-07-14 14:10:00,46.73,46.77,46.73,46.77,9629.0,43.6497,43.6871,43.6497,43.6871,9629.0
2016-07-14 14:20:00,46.77,46.77,46.73,46.75,13746.0,43.6871,43.6871,43.6497,43.6684,13746.0
2016-07-14 14:30:00,46.74,46.82,46.73,46.81,33609.0,43.6591,43.7338,43.6497,43.7245,33609.0
2016-07-14 14:40:00,46.8,46.82,46.78,46.8,12400.0,43.7151,43.7338,43.6964,43.7151,12400.0
2016-07-14 14:50:00,46.8,46.83,46.8,46.8,16391.0,43.7151,43.7431,43.7151,43.7151,16391.0
2016-07-14 15:00:00,46.81,46.85,46.81,46.85,17439.0,43.7245,43.7618,43.7245,43.7618,17439.0
2016-07-14 15:10:00,46.85,46.85,46.83,46.83,39147.0,43.7618,43.7618,43.7431,43.7431,39147.0
2016-07-14 15:20:00,46.84,46.85,46.79,46.81,42413.0,43.7525,43.7618,43.7058,43.7245,42413.0
2016-07-14 15:30:00,46.82,46.84,46.76,46.76,27935.0,43.7338,43.7525,43.6778,43.6778,27935.0
2016-07-14 15:40:00,46.76,46.78,46.73,46.78,54528.0,43.6778,43.6964,43.6497,43.6964,54528.0
2016-07-14 15:50:00,46.78,46.84,46.77,46.79,184469.0,43.6964,43.7525,43.6871,43.7058,184469.0
2016-07-15 09:30:00,46.96,46.96,46.77,46.81,102287.0,43.8646,43.8646,43.6871,43.7245,102287.0
2016-07-15 09:40:00,46.79,46.81,46.73,46.76,16993.0,43.7058,43.7245,43.6497,43.6778,16993.0
2016-07-15 09:50:00,46.79,46.86,46.72,46.74,12519.0,43.7058,43.7712,43.6404,43.6591,12519.0
2016-07-15 10:00:00,46.73,46.78,46.69,46.72,15124.0,43.6497,43.6964,43.6124,43.6404,15124.0
2016-07-15 10:10:00,46.72,46.77,46.65,46.71,16810.0,43.6404,43.6871,43.575,43.6311,16810.0
2016-07-15 10:20:00,46.71,46.79,46.71,46.79,34480.0,43.6311,43.7058,43.6311,43.7058,34480.0
2016-07-15 10:30:00,46.8,46.85,46.77,46.83,10963.0,43.7151,43.7618,43.6871,43.7431,10963.0
2016-07-15 10:40:00,46.83,46.84,46.78,46.81,6843.0,43.7431,43.7525,43.6964,43.7245,6843.0
2016-07-15 10:50:00,46.81,46.83,46.77,46.79,7847.0,43.7245,43.7431,43.6871,43.7058,7847.0
2016-07-15 11:00:00,46.79,46.81,46.7,46.74,13806.0,43.7058,43.7245,43.6217,43.6591,13806.0
2016-07-15 11:10:00,46.73,46.74,46.63,46.63,10765.0,43.6497,43.6591,43.5563,43.5563,10765.0
2016-07-15 11:20:00,46.63,46.63,46.58,46.59,14775.0,43.5563,43.5563,43.5096,43.519,14775.0
2016-07-15 11:30:00,46.59,46.62,46.57,46.57,11692.0,43.519,43.547,43.5003,43.5003,11692.0
2016-07-15 11:40:00,46.58,46.6,46.56,46.58,12195.0,43.5096,43.5283,43.4909,43.5096,12195.0
2016-07-15 11:50:00,46.58,46.6,46.55,46.59,9758.0,43.5096,43.5283,43.4816,43.519,9758.0
2016-07-15 12:00:00,46.59,46.65,46.58,46.64,10421.0,43.519,43.575,43.5096,43.5657,10421.0
2016-07-15 12:10:00,46.63,46.63,46.59,46.59,9374.0,43.5563,43.5563,43.519,43.519,9374.0
2016-07-15 12:20:00,46.6,46.65,46.58,46.64,13818.0,43.5283,43.575,43.5096,43.5657,13818.0
2016-07-15 12:30:00,46.64,46.65,46.6,46.63,54582.0,43.5657,43.575,43.5283,43.5563,54582.0
2016-07-15 12:40:00,46.63,46.65,46.57,46.64,57082.0,43.5563,43.575,43.5003,43.5657,57082.0
2016-07-15 12:50:00,46.64,46.68,46.6,46.65,117296.0,43.5657,43.603,43.5283,43.575,117296.0
2016-07-15 13:00:00,46.66,46.7,46.66,46.69,14177.0,43.5844,43.6217,43.5844,43.6124,14177.0
2016-07-15 13:10:00,46.7,46.73,46.69,46.71,11648.0,43.6217,43.6497,43.6124,43.6311,11648.0
2016-07-15 13:20:00,46.71,46.72,46.71,46.71,10400.0,43.6311,43.6404,43.6311,43.6311,10400.0
2016-07-15 13:30:00,46.71,46.73,46.66,46.69,13886.0,43.6311,43.6497,43.5844,43.6124,13886.0
2016-07-15 13:40:00,46.69,46.74,46.69,46.72,9451.0,43.6124,43.6591,43.6124,43.6404,9451.0
2016-07-15 13:50:00,46.71,46.72,46.69,46.71,10695.0,43.6311,43.6404,43.6124,43.6311,10695.0
2016-07-15 14:00:00,46.71,46.72,46.67,46.67,12448.0,43.6311,43.6404,43.5937,43.5937,12448.0
2016-07-15 14:10:00,46.67,46.68,46.64,46.66,11107.0,43.5937,43.603,43.5657,43.5844,11107.0
2016-07-15 14:20:00,46.65,46.66,46.6,46.61,20935.0,43.575,43.5844,43.5283,43.5376,20935.0
2016-07-15 14:30:00,46.61,46.64,46.6,46.6,25249.0,43.5376,43.5657,43.5283,43.5283,25249.0
2016-07-15 14:40:00,46.59,46.61,46.57,46.58,19267.0,43.519,43.5376,43.5003,43.5096,19267.0
2016-07-15 14:50:00,46.58,46.59,46.55,46.55,13467.0,43.5096,43.519,43.4816,43.4816,13467.0
2016-07-15 15:00:00,46.55,46.6,46.55,46.59,14123.0,43.4816,43.5283,43.4816,43.519,14123.0
2016-07-15 15:10:00,46.59,46.59,46.57,46.57,8603.0,43.519,43.519,43.5003,43.5003,8603.0
2016-07-15 15:20:00,46.58,46.65,46.57,46.64,40595.0,43.5096,43.575,43.5003,43.5657,40595.0
2016-07-15 15:30:00,46.64,46.69,46.64,46.69,26959.0,43.5657,43.6124,43.5657,43.6124,26959.0
2016-07-15 15:40:00,46.69,46.69,46.64,46.65,37698.0,43.6124,43.6124,43.5657,43.575,37698.0
2016-07-15 15:50:00,46.65,46.68,46.65,46.66,85564.0,43.575,43.603,43.575,43.5844,85564.0
2016-07-18 09:30:00,46.6,46.64,46.34,46.58,62976.0,43.5283,43.5657,43.2854,43.5096,62976.0
2016-07-18 09:40:00,46.62,46.65,46.54,46.55,15450.0,43.547,43.575,43.4723,43.4816,15450.0
2016-07-18 09:50:00,46.56,46.59,46.53,46.56,13900.0,43.4909,43.519,43.4629,43.4909,13900.0
2016-07-18 10:00:00,46.57,46.62,46.55,46.56,83394.0,43.5003,43.547,43.4816,43.4909,83394.0
2016-07-18 10:10:00,46.57,46.6,46.55,46.57,14201.0,43.5003,43.5283,43.4816,43.5003,14201.0
2016-07-18 10:20:00,46.56,46.57,46.53,46.55,11533.0,43.4909,43.5003,43.4629,43.4816,11533.0
2016-07-18 10:30:00,46.56,46.64,46.56,46.62,41507.0,43.4909,43.5657,43.4909,43.547,41507.0
2016-07-18 10:40:00,46.62,46.67,46.62,46.63,20025.0,43.547,43.5937,43.547,43.5563,20025.0
2016-07-18 10:50:00,46.64,46.67,46.63,46.64,17592.0,43.5657,43.5937,43.5563,43.5657,17592.0
2016-07-18 11:00:00,46.64,46.65,46.59,46.59,14183.0,43.5657,43.575,43.519,43.519,14183.0
2016-07-18 11:10:00,46.59,46.71,46.57,46.71,35266.0,43.519,43.6311,43.5003,43.6311,35266.0
2016-07-18 11:20:00,46.71,46.81,46.69,46.8,85604.0,43.6311,43.7245,43.6124,43.7151,85604.0
2016-07-18 11:30:00,46.8,46.81,46.71,46.77,104335.0,43.7151,43.7245,43.6311,43.6871,104335.0
2016-07-18 11:40:00,46.77,46.83,46.76,46.82,46006.0,43.6871,43.7431,43.6778,43.7338,46006.0
2016-07-18 11:50:00,46.83,46.88,46.82,46.84,23736.0,43.7431,43.7898,43.7338,43.7525,23736.0
2016-07-18 12:00:00,46.83,46.84,46.79,46.8,19803.0,43.7431,43.7525,43.7058,43.7151,19803.0
2016-07-18 12:10:00,46.81,46.82,46.75,46.75,14409.0,43.7245,43.7338,43.6684,43.6684,14409.0
2016-07-18 12:20:00,46.75,46.76,46.74,46.75,12756.0,43.6684,43.6778,43.6591,43.6684,12756.0
2016-07-18 12:30:00,46.74,46.75,46.65,46.66,39081.0,43.6591,43.6684,43.575,43.5844,39081.0
2016-07-18 12:40:00,46.65,46.67,46.61,46.67,14490.0,43.575,43.5937,43.5376,43.5937,14490.0
2016-07-18 12:50:00,46.67,46.7,46.65,46.7,8258.0,43.5937,43.6217,43.575,43.6217,8258.0
2016-07-18 13:00:00,46.69,46.69,46.67,46.68,8899.0,43.6124,43.6124,43.5937,43.603,8899.0
2016-07-18 13:10:00,46.69,46.69,46.63,46.67,8442.0,43.6124,43.6124,43.5563,43.5937,8442.0
2016-07-18 13:20:00,46.67,46.7,46.66,46.69,7712.0,43.5937,43.6217,43.5844,43.6124,7712.0
2016-07-18 13:30:00,46.69,46.73,46.69,46.72,10674.0,43.6124,43.6497,43.6124,43.6404,10674.0
2016-07-18 13:40:00,46.73,46.8,46.73,46.78,45601.0,43.6497,43.7151,43.6497,43.6964,45601.0
2016-07-18 13:50:00,46.78,46.81,46.77,46.8,10480.0,43.6964,43.7245,43.6871,43.7151,10480.0
2016-07-18 14:00:00,46.8,46.8,46.76,46.78,10704.0,43.7151,43.7151,43.6778,43.6964,10704.0
2016-07-18 14:10:00,46.78,46.8,46.74,46.74,11604.0,43.6964,43.7151,43.6591,43.6591,11604.0
2016-07-18 14:20:00,46.74,46.79,46.73,46.76,29574.0,43.6591,43.7058,43.6497,43.6778,29574.0
2016-07-18 14:30:00,46.76,46.76,46.75,46.75,4184.0,43.6778,43.6778,43.6684,43.6684,4184.0
2016-07-18 14:40:00,46.76,46.77,46.75,46.77,14364.0,43.6778,43.6871,43.6684,43.6871,14364.0
2016-07-18 14:50:00,46.77,46.8,46.77,46.8,21436.0,43.6871,43.7151,43.6871,43.7151,21436.0
2016-07-18 15:00:00,46.81,46.81,46.75,46.76,13996.0,43.7245,43.7245,43.6684,43.6778,13996.0
2016-07-18 15:10:00,46.77,46.8,46.76,46.8,8880.0,43.6871,43.7151,43.6778,43.7151,8880.0
2016-07-18 15:20:00,46.8,46.8,46.76,46.77,20935.0,43.7151,43.7151,43.6778,43.6871,20935.0
2016-07-18 15:30:00,46.78,46.79,46.77,46.78,23456.0,43.6964,43.7058,43.6871,43.6964,23456.0
2016-07-18 15:40:00,46.78,46.82,46.78,46.79,33569.0,43.6964,43.7338,43.6964,43.7058,33569.0
2016-07-18 15:50:00,46.79,46.8,46.77,46.8,76271.0,43.7058,43.7151,43.6871,43.7151,76271.0
2016-07-19 09:30:00,46.67,46.74,46.59,46.65,24448.0,43.5937,43.6591,43.519,43.575,24448.0
2016-07-19 09:40:00,46.63,46.73,46.59,46.65,35139.0,43.5563,43.6497,43.519,43.575,35139.0
2016-07-19 09:50:00,46.64,46.64,46.57,46.61,14414.0,43.5657,43.5657,43.5003,43.5376,14414.0
2016-07-19 10:00:00,46.6,46.61,46.52,46.58,10910.0,43.5283,43.5376,43.4536,43.5096,10910.0
2016-07-19 10:10:00,46.58,46.61,46.53,46.55,8856.0,43.5096,43.5376,43.4629,43.4816,8856.0
2016-07-19 10:20:00,46.54,46.57,46.53,46.53,11190.0,43.4723,43.5003,43.4629,43.4629,11190.0
2016-07-19 10:30:00,46.53,46.58,46.52,46.58,34765.0,43.4629,43.5096,43.4536,43.5096,34765.0
2016-07-19 10:40:00,46.58,46.63,46.58,46.58,16736.0,43.5096,43.5563,43.5096,43.5096,16736.0
2016-07-19 10:50:00,46.59,46.65,46.59,46.65,18801.0,43.519,43.575,43.519,43.575,18801.0
2016-07-19 11:00:00,46.64,46.68,46.62,46.66,22259.0,43.5657,43.603,43.547,43.5844,22259.0
2016-07-19 11:10:00,46.66,46.68,46.64,46.65,14993.0,43.5844,43.603,43.5657,43.575,14993.0
2016-07-19 11:20:00,46.64,46.67,46.61,46.63,20203.0,43.5657,43.5937,43.5376,43.5563,20203.0
2016-07-19 11:30:00,46.63,46.68,46.62,46.64,18589.0,43.5563,43.603,43.547,43.5657,18589.0
2016-07-19 11:40:00,46.64,46.66,46.55,46.57,12740.0,43.5657,43.5844,43.4816,43.5003,12740.0
2016-07-19 11:50:00,46.58,46.62,46.57,46.61,13793.0,43.5096,43.547,43.5003,43.5376,13793.0
2016-07-19 12:00:00,46.61,46.61,46.57,46.6,19464.0,43.5376,43.5376,43.5003,43.5283,19464.0
2016-07-19 12:10:00,46.61,46.63,46.6,46.63,9200.0,43.5376,43.5563,43.5283,43.5563,9200.0
2016-07-19 12:20:00,46.62,46.66,46.62,46.63,35190.0,43.547,43.5844,43.547,43.5563,35190.0
2016-07-19 12:30:00,46.62,46.65,46.6,46.63,34150.0,43.547,43.575,43.5283,43.5563,34150.0
2016-07-19 12:40:00,46.64,46.66,46.62,46.66,6461.0,43.5657,43.5844,43.547,43.5844,6461.0
2016-07-19 12:50:00,46.66,46.68,46.66,46.68,14727.0,43.5844,43.603,43.5844,43.603,14727.0
2016-07-19 13:00:00,46.68,46.69,46.65,46.66,9420.0,43.603,43.6124,43.575,43.5844,9420.0
2016-07-19 13:10:00,46.65,46.65,46.57,46.57,9453.0,43.575,43.575,43.5003,43.5003,9453.0
2016-07-19 13:20:00,46.57,46.58,46.53,46.54,8936.0,43.5003,43.5096,43.4629,43.4723,8936.0
2016-07-19 13:30:00,46.54,46.55,46.52,46.54,15038.0,43.4723,43.4816,43.4536,43.4723,15038.0
2016-07-19 13:40:00,46.54,46.58,46.54,46.54,16945.0,43.4723,43.5096,43.4723,43.4723,16945.0
2016-07-19 13:50:00,46.55,46.55,46.49,46.52,35804.0,43.4816,43.4816,43.4256,43.4536,35804.0
2016-07-19 14:00:00,46.51,46.53,46.5,46.52,27165.0,43.4442,43.4629,43.4349,43.4536,27165.0
2016-07-19 14:10:00,46.52,46.53,46.5,46.52,12261.0,43.4536,43.4629,43.4349,43.4536,12261.0
2016-07-19 14:20:00,46.51,46.54,46.5,46.52,21079.0,43.4442,43.4723,43.4349,43.4536,21079.0
2016-07-19 14:30:00,46.51,46.53,46.5,46.53,14971.0,43.4442,43.4629,43.4349,43.4629,14971.0
2016-07-19 14:40:00,46.53,46.59,46.53,46.58,38117.0,43.4629,43.519,43.4629,43.5096,38117.0
2016-07-19 14:50:00,46.57,46.59,46.56,46.59,10208.0,43.5003,43.519,43.4909,43.519,10208.0
2016-07-19 15:00:00,46.59,46.65,46.58,46.65,21074.0,43.519,43.575,43.5096,43.575,21074.0
2016-07-19 15:10:00,46.65,46.68,46.64,46.68,26156.0,43.575,43.603,43.5657,43.603,26156.0
2016-07-19 15:20:00,46.69,46.73,46.68,46.72,23757.0,43.6124,43.6497,43.603,43.6404,23757.0
2016-07-19 15:30:00,46.72,46.73,46.69,46.69,20197.0,43.6404,43.6497,43.6124,43.6124,20197.0
2016-07-19 15:40:00,46.69,46.77,46.69,46.73,75631.0,43.6124,43.6871,43.6124,43.6497,75631.0
2016-07-19 15:50:00,46.73,47.0,46.71,46.96,722582.0,43.6497,43.9019,43.6311,43.8646,722582.0
2016-07-20 09:30:00,46.96,46.99,46.82,46.91,70964.0,43.8646,43.8926,43.7338,43.8179,70964.0
2016-07-20 09:40:00,46.92,47.08,46.91,47.04,70292.0,43.8272,43.9767,43.8179,43.9393,70292.0
2016-07-20 09:50:00,47.03,47.12,47.0,47.12,38208.0,43.93,44.014,43.9019,44.014,38208.0
2016-07-20 10:00:00,47.11,47.12,46.98,47.07,40646.0,44.0047,44.014,43.8833,43.9673,40646.0
2016-07-20 10:10:00,47.07,47.07,46.99,47.03,24908.0,43.9673,43.9673,43.8926,43.93,24908.0
2016-07-20 10:20:00,47.03,47.08,47.01,47.01,21951.0,43.93,43.9767,43.9113,43.9113,21951.0
2016-07-20 10:30:00,47.01,47.1,46.99,47.06,44826.0,43.9113,43.9953,43.8926,43.958,44826.0
2016-07-20 10:40:00,47.06,47.12,47.06,47.07,19870.0,43.958,44.014,43.958,43.9673,19870.0
2016-07-20 10:50:00,47.06,47.12,47.04,47.09,15170.0,43.958,44.014,43.9393,43.986,15170.0
2016-07-20 11:00:00,47.09,47.12,47.07,47.09,21634.0,43.986,44.014,43.9673,43.986,21634.0
2016-07-20 11:10:00,47.09,47.14,47.05,47.13,24737.0,43.986,44.0327,43.9486,44.0234,24737.0
2016-07-20 11:20:00,47.14,47.17,47.1,47.16,20495.0,44.0327,44.0607,43.9953,44.0514,20495.0
2016-07-20 11:30:00,47.16,47.16,47.09,47.12,36277.0,44.0514,44.0514,43.986,44.014,36277.0
2016-07-20 11:40:00,47.12,47.14,47.08,47.09,19600.0,44.014,44.0327,43.9767,43.986,19600.0
2016-07-20 11:50:00,47.08,47.15,47.05,47.05,25969.0,43.9767,44.0421,43.9486,43.9486,25969.0
2016-07-20 12:00:00,47.05,47.11,47.04,47.08,22980.0,43.9486,44.0047,43.9393,43.9767,22980.0
2016-07-20 12:10:00,47.08,47.13,47.07,47.09,27596.0,43.9767,44.0234,43.9673,43.986,27596.0
2016-07-20 12:20:00,47.08,47.09,46.99,47.02,182175.0,43.9767,43.986,43.8926,43.9206,182175.0
2016-07-20 12:30:00,47.03,47.03,46.95,46.96,45181.0,43.93,43.93,43.8552,43.8646,45181.0
2016-07-20 12:40:00,46.97,47.01,46.97,47.0,58213.0,43.8739,43.9113,43.8739,43.9019,58213.0
2016-07-20 12:50:00,46.99,47.09,46.99,47.07,51262.0,43.8926,43.986,43.8926,43.9673,51262.0
2016-07-20 13:00:00,47.07,47.08,47.02,47.02,36453.0,43.9673,43.9767,43.9206,43.9206,36453.0
2016-07-20 13:10:00,47.02,47.06,47.0,47.02,39327.0,43.9206,43.958,43.9019,43.9206,39327.0
2016-07-20 13:20:00,47.02,47.04,47.0,47.03,54360.0,43.9206,43.9393,43.9019,43.93,54360.0
2016-07-20 13:30:00,47.03,47.05,47.0,47.01,59647.0,43.93,43.9486,43.9019,43.9113,59647.0
2016-07-20 13:40:00,47.02,47.05,47.0,47.02,19610.0,43.9206,43.9486,43.9019,43.9206,19610.0
2016-07-20 13:50:00,47.01,47.08,46.99,47.08,96397.0,43.9113,43.9767,43.8926,43.9767,96397.0
2016-07-20 14:00:00,47.08,47.16,47.08,47.14,49199.0,43.9767,44.0514,43.9767,44.0327,49199.0
2016-07-20 14:10:00,47.15,47.18,47.12,47.13,82894.0,44.0421,44.0701,44.014,44.0234,82894.0
2016-07-20 14:20:00,47.12,47.13,47.09,47.13,33735.0,44.014,44.0234,43.986,44.0234,33735.0
2016-07-20 14:30:00,47.12,47.15,47.09,47.1,26567.0,44.014,44.0421,43.986,43.9953,26567.0
2016-07-20 14:40:00,47.1,47.15,47.07,47.1,35161.0,43.9953,44.0421,43.9673,43.9953,35161.0
2016-07-20 14:50:00,47.1,47.14,47.08,47.08,31689.0,43.9953,44.0327,43.9767,43.9767,31689.0
2016-07-20 15:00:00,47.08,47.09,47.04,47.07,30519.0,43.9767,43.986,43.9393,43.9673,30519.0
2016-07-20 15:10:00,47.06,47.08,47.02,47.07,44889.0,43.958,43.9767,43.9206,43.9673,44889.0
2016-07-20 15:20:00,47.06,47.08,47.04,47.06,37055.0,43.958,43.9767,43.9393,43.958,37055.0
2016-07-20 15:30:00,47.06,47.08,47.03,47.06,40415.0,43.958,43.9767,43.93,43.958,40415.0
2016-07-20 15:40:00,47.06,47.11,47.03,47.1,90924.0,43.958,44.0047,43.93,43.9953,90924.0
2016-07-20 15:50:00,47.09,47.1,47.0,47.03,168824.0,43.986,43.9953,43.9019,43.93,168824.0
2016-07-21 09:30:00,46.98,47.12,46.91,47.08,30422.0,43.8833,44.014,43.8179,43.9767,30422.0
2016-07-21 09:40:00,47.08,47.14,46.99,47.02,32973.0,43.9767,44.0327,43.8926,43.9206,32973.0
2016-07-21 09:50:00,47.02,47.04,46.96,47.04,33682.0,43.9206,43.9393,43.8646,43.9393,33682.0
2016-07-21 10:00:00,47.03,47.04,46.92,46.94,23954.0,43.93,43.9393,43.8272,43.8459,23954.0
2016-07-21 10:10:00,46.95,47.02,46.94,46.97,20551.0,43.8552,43.9206,43.8459,43.8739,20551.0
2016-07-21 10:20:00,46.98,46.99,46.87,46.92,10064.0,43.8833,43.8926,43.7805,43.8272,10064.0
2016-07-21 10:30:00,46.92,46.93,46.88,46.92,15548.0,43.8272,43.8366,43.7898,43.8272,15548.0
2016-07-21 10:40:00,46.93,46.95,46.91,46.95,12215.0,43.8366,43.8552,43.8179,43.8552,12215.0
2016-07-21 10:50:00,46.95,46.98,46.91,46.91,8859.0,43.8552,43.8833,43.8179,43.8179,8859.0
2016-07-21 11:00:00,46.91,46.93,46.88,46.93,15339.0,43.8179,43.8366,43.7898,43.8366,15339.0
2016-07-21 11:10:00,46.93,46.96,46.91,46.96,25583.0,43.8366,43.8646,43.8179,43.8646,25583.0
2016-07-21 11:20:00,46.97,46.98,46.93,46.93,9977.0,43.8739,43.8833,43.8366,43.8366,9977.0
2016-07-21 11:30:00,46.93,46.94,46.85,46.85,15030.0,43.8366,43.8459,43.7618,43.7618,15030.0
2016-07-21 11:40:00,46.85,46.85,46.76,46.79,27188.0,43.7618,43.7618,43.6778,43.7058,27188.0
2016-07-21 11:50:00,46.79,46.79,46.74,46.79,13497.0,43.7058,43.7058,43.6591,43.7058,13497.0
2016-07-21 12:00:00,46.79,46.79,46.75,46.77,14339.0,43.7058,43.7058,43.6684,43.6871,14339.0
2016-07-21 12:10:00,46.77,46.78,46.76,46.76,13172.0,43.6871,43.6964,43.6778,43.6778,13172.0
2016-07-21 12:20:00,46.77,46.77,46.7,46.75,17289.0,43.6871,43.6871,43.6217,43.6684,17289.0
2016-07-21 12:30:00,46.75,46.77,46.73,46.75,12007.0,43.6684,43.6871,43.6497,43.6684,12007.0
2016-07-21 12:40:00,46.75,46.76,46.73,46.74,11955.0,43.6684,43.6778,43.6497,43.6591,11955.0
2016-07-21 12:50:00,46.74,46.74,46.69,46.71,15926.0,43.6591,43.6591,43.6124,43.6311,15926.0
2016-07-21 13:00:00,46.71,46.74,46.7,46.72,15858.0,43.6311,43.6591,43.6217,43.6404,15858.0
2016-07-21 13:10:00,46.71,46.71,46.65,46.65,56068.0,43.6311,43.6311,43.575,43.575,56068.0
2016-07-21 13:20:00,46.66,46.67,46.62,46.63,29629.0,43.5844,43.5937,43.547,43.5563,29629.0
2016-07-21 13:30:00,46.63,46.66,46.63,46.65,9402.0,43.5563,43.5844,43.5563,43.575,9402.0
2016-07-21 13:40:00,46.65,46.67,46.62,46.63,20604.0,43.575,43.5937,43.547,43.5563,20604.0
2016-07-21 13:50:00,46.63,46.65,46.6,46.62,10938.0,43.5563,43.575,43.5283,43.547,10938.0
2016-07-21 14:00:00,46.61,46.62,46.58,46.58,16800.0,43.5376,43.547,43.5096,43.5096,16800.0
2016-07-21 14:10:00,46.57,46.57,46.52,46.53,16026.0,43.5003,43.5003,43.4536,43.4629,16026.0
2016-07-21 14:20:00,46.52,46.55,46.51,46.54,14879.0,43.4536,43.4816,43.4442,43.4723,14879.0
2016-07-21 14:30:00,46.54,46.56,46.53,46.54,12613.0,43.4723,43.4909,43.4629,43.4723,12613.0
2016-07-21 14:40:00,46.55,46.58,46.54,46.57,23077.0,43.4816,43.5096,43.4723,43.5003,23077.0
2016-07-21 14:50:00,46.57,46.6,46.56,46.59,13565.0,43.5003,43.5283,43.4909,43.519,13565.0
2016-07-21 15:00:00,46.58,46.59,46.52,46.52,26284.0,43.5096,43.519,43.4536,43.4536,26284.0
2016-07-21 15:10:00,46.52,46.53,46.46,46.5,28757.0,43.4536,43.4629,43.3975,43.4349,28757.0
2016-07-21 15:20:00,46.5,46.58,46.5,46.58,19950.0,43.4349,43.5096,43.4349,43.5096,19950.0
2016-07-21 15:30:00,46.59,46.6,46.5,46.5,71726.0,43.519,43.5283,43.4349,43.4349,71726.0
2016-07-21 15:40:00,46.51,46.62,46.51,46.59,57050.0,43.4442,43.547,43.4442,43.519,57050.0
2016-07-21 15:50:00,46.59,46.67,46.58,46.66,156354.0,43.519,43.5937,43.5096,43.5844,156354.0
2016-07-22 09:30:00,46.72,46.79,46.42,46.45,37484.0,43.6404,43.7058,43.3602,43.3882,37484.0
2016-07-22 09:40:00,46.46,46.58,46.44,46.54,19652.0,43.3975,43.5096,43.3789,43.4723,19652.0
2016-07-22 09:50:00,46.53,46.6,46.51,46.53,49234.0,43.4629,43.5283,43.4442,43.4629,49234.0
2016-07-22 10:00:00,46.53,46.6,46.52,46.54,113310.0,43.4629,43.5283,43.4536,43.4723,113310.0
2016-07-22 10:10:00,46.53,46.53,46.46,46.52,21019.0,43.4629,43.4629,43.3975,43.4536,21019.0
2016-07-22 10:20:00,46.52,46.62,46.51,46.59,77069.0,43.4536,43.547,43.4442,43.519,77069.0
2016-07-22 10:30:00,46.59,46.64,46.58,46.59,36272.0,43.519,43.5657,43.5096,43.519,36272.0
2016-07-22 10:40:00,46.59,46.63,46.58,46.59,44292.0,43.519,43.5563,43.5096,43.519,44292.0
2016-07-22 10:50:00,46.59,46.61,46.56,46.6,79315.0,43.519,43.5376,43.4909,43.5283,79315.0
2016-07-22 11:00:00,46.59,46.6,46.55,46.57,15576.0,43.519,43.5283,43.4816,43.5003,15576.0
2016-07-22 11:10:00,46.56,46.56,46.5,46.5,8584.0,43.4909,43.4909,43.4349,43.4349,8584.0
2016-07-22 11:20:00,46.5,46.55,46.5,46.53,16278.0,43.4349,43.4816,43.4349,43.4629,16278.0
2016-07-22 11:30:00,46.53,46.58,46.52,46.53,12767.0,43.4629,43.5096,43.4536,43.4629,12767.0
2016-07-22 11:40:00,46.53,46.6,46.52,46.59,15123.0,43.4629,43.5283,43.4536,43.519,15123.0
2016-07-22 11:50:00,46.58,46.61,46.58,46.59,30673.0,43.5096,43.5376,43.5096,43.519,30673.0
2016-07-22 12:00:00,46.6,46.61,46.58,46.6,38417.0,43.5283,43.5376,43.5096,43.5283,38417.0
2016-07-22 12:10:00,46.59,46.6,46.57,46.57,21308.0,43.519,43.5283,43.5003,43.5003,21308.0
2016-07-22 12:20:00,46.57,46.63,46.57,46.61,29920.0,43.5003,43.5563,43.5003,43.5376,29920.0
2016-07-22 12:30:00,46.61,46.62,46.59,46.59,9132.0,43.5376,43.547,43.519,43.519,9132.0
2016-07-22 12:40:00,46.59,46.63,46.59,46.6,18199.0,43.519,43.5563,43.519,43.5283,18199.0
2016-07-22 12:50:00,46.6,46.62,46.57,46.57,17065.0,43.5283,43.547,43.5003,43.5003,17065.0
2016-07-22 13:00:00,46.57,46.59,46.56,46.58,28936.0,43.5003,43.519,43.4909,43.5096,28936.0
2016-07-22 13:10:00,46.59,46.59,46.55,46.57,15292.0,43.519,43.519,43.4816,43.5003,15292.0
2016-07-22 13:20:00,46.58,46.59,46.57,46.59,9305.0,43.5096,43.519,43.5003,43.519,9305.0
2016-07-22 13:30:00,46.59,46.6,46.55,46.55,25688.0,43.519,43.5283,43.4816,43.4816,25688.0
2016-07-22 13:40:00,46.55,46.57,46.54,46.54,10803.0,43.4816,43.5003,43.4723,43.4723,10803.0
2016-07-22 13:50:00,46.55,46.58,46.54,46.56,17066.0,43.4816,43.5096,43.4723,43.4909,17066.0
2016-07-22 14:00:00,46.56,46.59,46.56,46.57,15096.0,43.4909,43.519,43.4909,43.5003,15096.0
2016-07-22 14:10:00,46.57,46.59,46.55,46.57,18465.0,43.5003,43.519,43.4816,43.5003,18465.0
2016-07-22 14:20:00,46.56,46.58,46.54,46.57,12326.0,43.4909,43.5096,43.4723,43.5003,12326.0
2016-07-22 14:30:00,46.57,46.59,46.55,46.56,28147.0,43.5003,43.519,43.4816,43.4909,28147.0
2016-07-22 14:40:00,46.56,46.59,46.56,46.57,11136.0,43.4909,43.519,43.4909,43.5003,11136.0
2016-07-22 14:50:00,46.57,46.58,46.57,46.57,6900.0,43.5003,43.5096,43.5003,43.5003,6900.0
2016-07-22 15:00:00,46.58,46.59,46.54,46.54,41918.0,43.5096,43.519,43.4723,43.4723,41918.0
2016-07-22 15:10:00,46.54,46.58,46.53,46.56,26227.0,43.4723,43.5096,43.4629,43.4909,26227.0
2016-07-22 15:20:00,46.57,46.59,46.56,46.57,31887.0,43.5003,43.519,43.4909,43.5003,31887.0
2016-07-22 15:30:00,46.57,46.59,46.56,46.58,40101.0,43.5003,43.519,43.4909,43.5096,40101.0
2016-07-22 15:40:00,46.57,46.59,46.56,46.58,60673.0,43.5003,43.519,43.4909,43.5096,60673.0
2016-07-22 15:50:00,46.58,46.58,46.54,46.57,134075.0,43.5096,43.5096,43.4723,43.5003,134075.0
2016-07-25 09:30:00,46.49,46.52,46.26,46.41,67099.0,43.4256,43.4536,43.2107,43.3508,67099.0
2016-07-25 09:40:00,46.41,46.45,46.38,46.42,44458.0,43.3508,43.3882,43.3228,43.3602,44458.0
2016-07-25 09:50:00,46.41,46.45,46.37,46.38,40535.0,43.3508,43.3882,43.3135,43.3228,40535.0
2016-07-25 10:00:00,46.38,46.42,46.31,46.31,61377.0,43.3228,43.3602,43.2574,43.2574,61377.0
2016-07-25 10:10:00,46.3,46.31,46.21,46.23,13872.0,43.2481,43.2574,43.164,43.1827,13872.0
2016-07-25 10:20:00,46.23,46.26,46.16,46.18,39545.0,43.1827,43.2107,43.1173,43.136,39545.0
2016-07-25 10:30:00,46.18,46.24,46.17,46.24,14973.0,43.136,43.192,43.1267,43.192,14973.0
2016-07-25 10:40:00,46.24,46.25,46.13,46.18,37427.0,43.192,43.2014,43.0893,43.136,37427.0
2016-07-25 10:50:00,46.18,46.18,46.14,46.15,15603.0,43.136,43.136,43.0986,43.108,15603.0
2016-07-25 11:00:00,46.14,46.15,46.04,46.11,49042.0,43.0986,43.108,43.0052,43.0706,49042.0
2016-07-25 11:10:00,46.1,46.15,46.08,46.08,23713.0,43.0613,43.108,43.0426,43.0426,23713.0
2016-07-25 11:20:00,46.08,46.14,46.05,46.1,33527.0,43.0426,43.0986,43.0146,43.0613,33527.0
2016-07-25 11:30:00,46.1,46.1,46.04,46.04,43858.0,43.0613,43.0613,43.0052,43.0052,43858.0
2016-07-25 11:40:00,46.04,46.05,45.94,45.94,48274.0,43.0052,43.0146,42.9118,42.9118,48274.0
2016-07-25 11:50:00,45.94,45.99,45.92,45.96,23323.0,42.9118,42.9585,42.8931,42.9305,23323.0
2016-07-25 12:00:00,45.96,45.99,45.94,45.99,27027.0,42.9305,42.9585,42.9118,42.9585,27027.0
2016-07-25 12:10:00,46.0,46.01,45.98,45.99,10410.0,42.9679,42.9772,42.9492,42.9585,10410.0
2016-07-25 12:20:00,45.99,46.02,45.98,46.01,14016.0,42.9585,42.9865,42.9492,42.9772,14016.0
2016-07-25 12:30:00,46.01,46.01,45.99,46.01,6486.0,42.9772,42.9772,42.9585,42.9772,6486.0
2016-07-25 12:40:00,46.0,46.1,46.0,46.08,22315.0,42.9679,43.0613,42.9679,43.0426,22315.0
2016-07-25 12:50:00,46.08,46.1,46.05,46.09,24447.0,43.0426,43.0613,43.0146,43.0519,24447.0
2016-07-25 13:00:00,46.09,46.1,46.04,46.07,40081.0,43.0519,43.0613,43.0052,43.0332,40081.0
2016-07-25 13:10:00,46.06,46.08,46.03,46.05,23352.0,43.0239,43.0426,42.9959,43.0146,23352.0
2016-07-25 13:20:00,46.06,46.11,46.05,46.09,18438.0,43.0239,43.0706,43.0146,43.0519,18438.0
2016-07-25 13:30:00,46.1,46.12,46.06,46.11,51652.0,43.0613,43.0799,43.0239,43.0706,51652.0
2016-07-25 13:40:00,46.1,46.12,46.09,46.09,25745.0,43.0613,43.0799,43.0519,43.0519,25745.0
2016-07-25 13:50:00,46.09,46.11,46.08,46.09,19585.0,43.0519,43.0706,43.0426,43.0519,19585.0
2016-07-25 14:00:00,46.08,46.1,46.08,46.1,28123.0,43.0426,43.0613,43.0426,43.0613,28123.0
2016-07-25 14:10:00,46.1,46.1,46.09,46.09,17259.0,43.0613,43.0613,43.0519,43.0519,17259.0
2016-07-25 14:20:00,46.09,46.1,46.06,46.07,42117.0,43.0519,43.0613,43.0239,43.0332,42117.0
2016-07-25 14:30:00,46.07,46.1,46.07,46.08,26485.0,43.0332,43.0613,43.0332,43.0426,26485.0
2016-07-25 14:40:00,46.07,46.1,46.07,46.08,25211.0,43.0332,43.0613,43.0332,43.0426,25211.0
2016-07-25 14:50:00,46.09,46.1,46.08,46.09,19254.0,43.0519,43.0613,43.0426,43.0519,19254.0
2016-07-25 15:00:00,46.08,46.11,46.06,46.08,42778.0,43.0426,43.0706,43.0239,43.0426,42778.0
2016-07-25 15:10:00,46.08,46.09,46.06,46.07,24111.0,43.0426,43.0519,43.0239,43.0332,24111.0
2016-07-25 15:20:00,46.06,46.09,46.05,46.09,24545.0,43.0239,43.0519,43.0146,43.0519,24545.0
2016-07-25 15:30:00,46.09,46.12,46.07,46.1,44992.0,43.0519,43.0799,43.0332,43.0613,44992.0
2016-07-25 15:40:00,46.11,46.12,46.08,46.1,56072.0,43.0706,43.0799,43.0426,43.0613,56072.0
2016-07-25 15:50:00,46.1,46.17,46.08,46.15,306864.0,43.0613,43.1267,43.0426,43.108,306864.0
2016-07-26 09:30:00,46.21,46.35,45.79,46.33,78459.0,43.164,43.2948,42.7717,43.2761,78459.0
2016-07-26 09:40:00,46.33,46.5,46.32,46.46,99139.0,43.2761,43.4349,43.2668,43.3975,99139.0
2016-07-26 09:50:00,46.46,46.57,46.43,46.57,113599.0,43.3975,43.5003,43.3695,43.5003,113599.0
2016-07-26 10:00:00,46.58,46.65,46.53,46.53,35207.0,43.5096,43.575,43.4629,43.4629,35207.0
2016-07-26 10:10:00,46.53,46.64,46.47,46.59,60848.0,43.4629,43.5657,43.4069,43.519,60848.0
2016-07-26 10:20:00,46.59,46.69,46.58,46.68,19236.0,43.519,43.6124,43.5096,43.603,19236.0
2016-07-26 10:30:00,46.68,46.7,46.62,46.66,32458.0,43.603,43.6217,43.547,43.5844,32458.0
2016-07-26 10:40:00,46.66,46.68,46.62,46.67,40556.0,43.5844,43.603,43.547,43.5937,40556.0
2016-07-26 10:50:00,46.66,46.69,46.53,46.55,54613.0,43.5844,43.6124,43.4629,43.4816,54613.0
2016-07-26 11:00:00,46.55,46.58,46.52,46.52,79141.0,43.4816,43.5096,43.4536,43.4536,79141.0
2016-07-26 11:10:00,46.52,46.58,46.5,46.57,40663.0,43.4536,43.5096,43.4349,43.5003,40663.0
2016-07-26 11:20:00,46.56,46.67,46.54,46.66,33251.0,43.4909,43.5937,43.4723,43.5844,33251.0
2016-07-26 11:30:00,46.66,46.71,46.62,46.68,35926.0,43.5844,43.6311,43.547,43.603,35926.0
2016-07-26 11:40:00,46.69,46.75,46.66,46.74,32388.0,43.6124,43.6684,43.5844,43.6591,32388.0
2016-07-26 11:50:00,46.74,46.83,46.74,46.8,24040.0,43.6591,43.7431,43.6591,43.7151,24040.0
2016-07-26 12:00:00,46.81,46.81,46.76,46.76,19772.0,43.7245,43.7245,43.6778,43.6778,19772.0
2016-07-26 12:10:00,46.76,46.79,46.73,46.77,16982.0,43.6778,43.7058,43.6497,43.6871,16982.0
2016-07-26 12:20:00,46.77,46.85,46.77,46.82,34395.0,43.6871,43.7618,43.6871,43.7338,34395.0
2016-07-26 12:30:00,46.82,46.84,46.78,46.83,21046.0,43.7338,43.7525,43.6964,43.7431,21046.0
2016-07-26 12:40:00,46.82,46.83,46.78,46.83,47652.0,43.7338,43.7431,43.6964,43.7431,47652.0
2016-07-26 12:50:00,46.82,46.85,46.82,46.84,18167.0,43.7338,43.7618,43.7338,43.7525,18167.0
2016-07-26 13:00:00,46.84,46.85,46.82,46.85,23897.0,43.7525,43.7618,43.7338,43.7618,23897.0
2016-07-26 13:10:00,46.85,46.86,46.8,46.8,20440.0,43.7618,43.7712,43.7151,43.7151,20440.0
2016-07-26 13:20:00,46.8,46.81,46.71,46.72,20376.0,43.7151,43.7245,43.6311,43.6404,20376.0
2016-07-26 13:30:00,46.71,46.76,46.7,46.73,22486.0,43.6311,43.6778,43.6217,43.6497,22486.0
2016-07-26 13:40:00,46.73,46.77,46.72,46.73,14416.0,43.6497,43.6871,43.6404,43.6497,14416.0
2016-07-26 13:50:00,46.73,46.78,46.73,46.76,18019.0,43.6497,43.6964,43.6497,43.6778,18019.0
2016-07-26 14:00:00,46.76,46.82,46.74,46.74,30431.0,43.6778,43.7338,43.6591,43.6591,30431.0
2016-07-26 14:10:00,46.74,46.77,46.71,46.75,23807.0,43.6591,43.6871,43.6311,43.6684,23807.0
2016-07-26 14:20:00,46.76,46.87,46.75,46.85,43698.0,43.6778,43.7805,43.6684,43.7618,43698.0
2016-07-26 14:30:00,46.84,46.88,46.81,46.84,23850.0,43.7525,43.7898,43.7245,43.7525,23850.0
2016-07-26 14:40:00,46.84,46.87,46.84,46.85,34055.0,43.7525,43.7805,43.7525,43.7618,34055.0
2016-07-26 14:50:00,46.84,46.86,46.82,46.83,26013.0,43.7525,43.7712,43.7338,43.7431,26013.0
2016-07-26 15:00:00,46.83,46.88,46.8,46.87,26037.0,43.7431,43.7898,43.7151,43.7805,26037.0
2016-07-26 15:10:00,46.87,46.91,46.87,46.87,27320.0,43.7805,43.8179,43.7805,43.7805,27320.0
2016-07-26 15:20:00,46.87,46.9,46.86,46.89,42973.0,43.7805,43.8085,43.7712,43.7992,42973.0
2016-07-26 15:30:00,46.9,46.93,46.87,46.92,46799.0,43.8085,43.8366,43.7805,43.8272,46799.0
2016-07-26 15:40:00,46.91,46.95,46.91,46.94,55353.0,43.8179,43.8552,43.8179,43.8459,55353.0
2016-07-26 15:50:00,46.93,46.94,46.88,46.94,118105.0,43.8366,43.8459,43.7898,43.8459,118105.0
2016-07-27 09:30:00,47.0,47.2,46.86,47.04,72440.0,43.9019,44.0888,43.7712,43.9393,72440.0
2016-07-27 09:40:00,47.05,47.05,46.82,46.84,21712.0,43.9486,43.9486,43.7338,43.7525,21712.0
2016-07-27 09:50:00,46.84,46.88,46.81,46.82,8355.0,43.7525,43.7898,43.7245,43.7338,8355.0
2016-07-27 10:00:00,46.83,46.83,46.76,46.78,14281.0,43.7431,43.7431,43.6778,43.6964,14281.0
2016-07-27 10:10:00,46.78,46.83,46.77,46.82,6053.0,43.6964,43.7431,43.6871,43.7338,6053.0
2016-07-27 10:20:00,46.81,46.82,46.78,46.82,10753.0,43.7245,43.7338,43.6964,43.7338,10753.0
2016-07-27 10:30:00,46.81,46.85,46.76,46.84,20221.0,43.7245,43.7618,43.6778,43.7525,20221.0
2016-07-27 10:40:00,46.83,46.83,46.73,46.78,18087.0,43.7431,43.7431,43.6497,43.6964,18087.0
2016-07-27 10:50:00,46.78,46.9,46.77,46.9,9913.0,43.6964,43.8085,43.6871,43.8085,9913.0
2016-07-27 11:00:00,46.9,46.95,46.87,46.91,13684.0,43.8085,43.8552,43.7805,43.8179,13684.0
2016-07-27 11:10:00,46.9,46.91,46.83,46.89,18006.0,43.8085,43.8179,43.7431,43.7992,18006.0
2016-07-27 11:20:00,46.89,47.01,46.89,47.01,26759.0,43.7992,43.9113,43.7992,43.9113,26759.0
2016-07-27 11:30:00,47.02,47.02,46.93,46.99,26360.0,43.9206,43.9206,43.8366,43.8926,26360.0
2016-07-27 11:40:00,46.99,47.02,46.98,47.02,26787.0,43.8926,43.9206,43.8833,43.9206,26787.0
2016-07-27 11:50:00,47.02,47.03,46.99,47.0,38994.0,43.9206,43.93,43.8926,43.9019,38994.0
2016-07-27 12:00:00,46.99,47.01,46.92,46.94,51679.0,43.8926,43.9113,43.8272,43.8459,51679.0
2016-07-27 12:10:00,46.94,46.98,46.94,46.95,15066.0,43.8459,43.8833,43.8459,43.8552,15066.0
2016-07-27 12:20:00,46.96,46.98,46.94,46.95,21310.0,43.8646,43.8833,43.8459,43.8552,21310.0
2016-07-27 12:30:00,46.95,47.01,46.95,47.01,16678.0,43.8552,43.9113,43.8552,43.9113,16678.0
2016-07-27 12:40:00,47.01,47.02,46.95,46.96,12335.0,43.9113,43.9206,43.8552,43.8646,12335.0
2016-07-27 12:50:00,46.96,46.96,46.92,46.93,9546.0,43.8646,43.8646,43.8272,43.8366,9546.0
2016-07-27 13:00:00,46.94,46.97,46.92,46.96,7257.0,43.8459,43.8739,43.8272,43.8646,7257.0
2016-07-27 13:10:00,46.95,46.95,46.9,46.94,7569.0,43.8552,43.8552,43.8085,43.8459,7569.0
2016-07-27 13:20:00,46.95,46.97,46.93,46.96,6046.0,43.8552,43.8739,43.8366,43.8646,6046.0
2016-07-27 13:30:00,46.96,47.0,46.93,46.98,10862.0,43.8646,43.9019,43.8366,43.8833,10862.0
2016-07-27 13:40:00,46.97,47.07,46.96,47.05,11174.0,43.8739,43.9673,43.8646,43.9486,11174.0
2016-07-27 13:50:00,47.05,47.07,47.0,47.07,14617.0,43.9486,43.9673,43.9019,43.9673,14617.0
2016-07-27 14:00:00,47.08,47.1,46.96,47.0,55042.0,43.9767,43.9953,43.8646,43.9019,55042.0
2016-07-27 14:10:00,47.0,47.14,46.99,47.11,37967.0,43.9019,44.0327,43.8926,44.0047,37967.0
2016-07-27 14:20:00,47.12,47.23,47.12,47.2,47556.0,44.014,44.1168,44.014,44.0888,47556.0
2016-07-27 14:30:00,47.2,47.22,47.14,47.18,29782.0,44.0888,44.1074,44.0327,44.0701,29782.0
2016-07-27 14:40:00,47.17,47.27,47.16,47.23,24103.0,44.0607,44.1541,44.0514,44.1168,24103.0
2016-07-27 14:50:00,47.23,47.25,47.2,47.23,17181.0,44.1168,44.1355,44.0888,44.1168,17181.0
2016-07-27 15:00:00,47.23,47.36,47.23,47.33,58736.0,44.1168,44.2382,44.1168,44.2102,58736.0
2016-07-27 15:10:00,47.33,47.42,47.3,47.41,38802.0,44.2102,44.2943,44.1822,44.2849,38802.0
2016-07-27 15:20:00,47.41,47.44,47.37,47.41,76290.0,44.2849,44.3129,44.2476,44.2849,76290.0
2016-07-27 15:30:00,47.4,47.46,47.37,47.41,78151.0,44.2756,44.3316,44.2476,44.2849,78151.0
2016-07-27 15:40:00,47.42,47.46,47.23,47.23,169573.0,44.2943,44.3316,44.1168,44.1168,169573.0
2016-07-27 15:50:00,47.23,47.29,47.23,47.26,172248.0,44.1168,44.1728,44.1168,44.1448,172248.0
2016-07-28 09:30:00,47.19,47.33,47.02,47.27,376063.0,44.0794,44.2102,43.9206,44.1541,376063.0
2016-07-28 09:40:00,47.25,47.56,47.25,47.53,43662.0,44.1355,44.425,44.1355,44.397,43662.0
2016-07-28 09:50:00,47.52,47.75,47.52,47.64,56565.0,44.3877,44.6025,44.3877,44.4998,56565.0
2016-07-28 10:00:00,47.64,47.66,47.38,47.38,63371.0,44.4998,44.5184,44.2569,44.2569,63371.0
2016-07-28 10:10:00,47.38,47.39,47.2,47.35,123143.0,44.2569,44.2662,44.0888,44.2289,123143.0
2016-07-28 10:20:00,47.35,47.35,47.26,47.3,45808.0,44.2289,44.2289,44.1448,44.1822,45808.0
2016-07-28 10:30:00,47.31,47.34,47.22,47.29,38876.0,44.1915,44.2195,44.1074,44.1728,38876.0
2016-07-28 10:40:00,47.3,47.38,47.29,47.33,35957.0,44.1822,44.2569,44.1728,44.2102,35957.0
2016-07-28 10:50:00,47.32,47.33,47.21,47.26,21566.0,44.2008,44.2102,44.0981,44.1448,21566.0
2016-07-28 11:00:00,47.26,47.44,47.26,47.34,57740.0,44.1448,44.3129,44.1448,44.2195,57740.0
2016-07-28 11:10:00,47.33,47.41,47.32,47.38,30658.0,44.2102,44.2849,44.2008,44.2569,30658.0
2016-07-28 11:20:00,47.38,47.42,47.35,47.39,19501.0,44.2569,44.2943,44.2289,44.2662,19501.0
2016-07-28 11:30:00,47.39,47.43,47.34,47.37,29209.0,44.2662,44.3036,44.2195,44.2476,29209.0
2016-07-28 11:40:00,47.36,47.45,47.36,47.42,18277.0,44.2382,44.3223,44.2382,44.2943,18277.0
2016-07-28 11:50:00,47.42,47.46,47.4,47.43,24424.0,44.2943,44.3316,44.2756,44.3036,24424.0
2016-07-28 12:00:00,47.42,47.48,47.38,47.43,35185.0,44.2943,44.3503,44.2569,44.3036,35185.0
2016-07-28 12:10:00,47.42,47.46,47.41,47.44,18777.0,44.2943,44.3316,44.2849,44.3129,18777.0
2016-07-28 12:20:00,47.43,47.46,47.38,47.46,18563.0,44.3036,44.3316,44.2569,44.3316,18563.0
2016-07-28 12:30:00,47.46,47.47,47.39,47.42,15531.0,44.3316,44.341,44.2662,44.2943,15531.0
2016-07-28 12:40:00,47.42,47.45,47.41,47.41,14897.0,44.2943,44.3223,44.2849,44.2849,14897.0
2016-07-28 12:50:00,47.42,47.44,47.36,47.36,14832.0,44.2943,44.3129,44.2382,44.2382,14832.0
2016-07-28 13:00:00,47.37,47.38,47.34,47.36,27507.0,44.2476,44.2569,44.2195,44.2382,27507.0
2016-07-28 13:10:00,47.37,47.39,47.36,47.38,13098.0,44.2476,44.2662,44.2382,44.2569,13098.0
2016-07-28 13:20:00,47.38,47.38,47.33,47.38,16521.0,44.2569,44.2569,44.2102,44.2569,16521.0
2016-07-28 13:30:00,47.38,47.4,47.35,47.38,21176.0,44.2569,44.2756,44.2289,44.2569,21176.0
2016-07-28 13:40:00,47.38,47.41,47.37,47.41,12308.0,44.2569,44.2849,44.2476,44.2849,12308.0
2016-07-28 13:50:00,47.41,47.45,47.39,47.45,17255.0,44.2849,44.3223,44.2662,44.3223,17255.0
2016-07-28 14:00:00,47.45,47.47,47.42,47.44,14276.0,44.3223,44.341,44.2943,44.3129,14276.0
2016-07-28 14:10:00,47.45,47.48,47.41,47.45,18008.0,44.3223,44.3503,44.2849,44.3223,18008.0
2016-07-28 14:20:00,47.44,47.5,47.43,47.48,22033.0,44.3129,44.369,44.3036,44.3503,22033.0
2016-07-28 14:30:00,47.47,47.56,47.46,47.55,13486.0,44.341,44.425,44.3316,44.4157,13486.0
2016-07-28 14:40:00,47.56,47.56,47.51,47.52,32806.0,44.425,44.425,44.3783,44.3877,32806.0
2016-07-28 14:50:00,47.52,47.53,47.49,47.51,31292.0,44.3877,44.397,44.3596,44.3783,31292.0
2016-07-28 15:00:00,47.52,47.56,47.51,47.52,30098.0,44.3877,44.425,44.3783,44.3877,30098.0
2016-07-28 15:10:00,47.52,47.56,47.51,47.55,28168.0,44.3877,44.425,44.3783,44.4157,28168.0
2016-07-28 15:20:00,47.55,47.57,47.53,47.54,30072.0,44.4157,44.4344,44.397,44.4063,30072.0
2016-07-28 15:30:00,47.54,47.58,47.54,47.55,41854.0,44.4063,44.4437,44.4063,44.4157,41854.0
2016-07-28 15:40:00,47.55,47.63,47.55,47.59,62742.0,44.4157,44.4904,44.4157,44.453,62742.0
2016-07-28 15:50:00,47.59,47.59,47.51,47.52,170300.0,44.453,44.453,44.3783,44.3877,170300.0
2016-07-29 09:30:00,47.49,47.54,47.36,47.54,13016.0,44.3596,44.4063,44.2382,44.4063,13016.0
2016-07-29 09:40:00,47.54,47.57,47.5,47.52,11997.0,44.4063,44.4344,44.369,44.3877,11997.0
2016-07-29 09:50:00,47.52,47.55,47.45,47.5,16312.0,44.3877,44.4157,44.3223,44.369,16312.0
2016-07-29 10:00:00,47.49,47.5,47.39,47.42,15442.0,44.3596,44.369,44.2662,44.2943,15442.0
2016-07-29 10:10:00,47.42,47.44,47.37,47.38,17433.0,44.2943,44.3129,44.2476,44.2569,17433.0
2016-07-29 10:20:00,47.38,47.48,47.36,47.46,19386.0,44.2569,44.3503,44.2382,44.3316,19386.0
2016-07-29 10:30:00,47.46,47.57,47.45,47.57,11403.0,44.3316,44.4344,44.3223,44.4344,11403.0
2016-07-29 10:40:00,47.58,47.65,47.56,47.65,14742.0,44.4437,44.5091,44.425,44.5091,14742.0
2016-07-29 10:50:00,47.65,47.7,47.63,47.64,20410.0,44.5091,44.5558,44.4904,44.4998,20410.0
2016-07-29 11:00:00,47.65,47.73,47.64,47.73,38411.0,44.5091,44.5838,44.4998,44.5838,38411.0
2016-07-29 11:10:00,47.73,47.8,47.73,47.75,19577.0,44.5838,44.6492,44.5838,44.6025,19577.0
2016-07-29 11:20:00,47.75,47.79,47.75,47.79,9197.0,44.6025,44.6399,44.6025,44.6399,9197.0
2016-07-29 11:30:00,47.78,47.87,47.76,47.87,14560.0,44.6305,44.7146,44.6118,44.7146,14560.0
2016-07-29 11:40:00,47.87,47.92,47.85,47.91,31987.0,44.7146,44.7613,44.6959,44.752,31987.0
2016-07-29 11:50:00,47.91,47.96,47.9,47.92,30916.0,44.752,44.7987,44.7426,44.7613,30916.0
2016-07-29 12:00:00,47.92,47.94,47.91,47.92,17395.0,44.7613,44.78,44.752,44.7613,17395.0
2016-07-29 12:10:00,47.92,47.94,47.91,47.91,23807.0,44.7613,44.78,44.752,44.752,23807.0
2016-07-29 12:20:00,47.91,47.93,47.9,47.91,20548.0,44.752,44.7706,44.7426,44.752,20548.0
2016-07-29 12:30:00,47.91,47.93,47.91,47.92,14980.0,44.752,44.7706,44.752,44.7613,14980.0
2016-07-29 12:40:00,47.92,47.93,47.84,47.88,38276.0,44.7613,44.7706,44.6866,44.7239,38276.0
2016-07-29 12:50:00,47.88,47.9,47.86,47.86,14575.0,44.7239,44.7426,44.7053,44.7053,14575.0
2016-07-29 13:00:00,47.86,47.88,47.83,47.88,21504.0,44.7053,44.7239,44.6772,44.7239,21504.0
2016-07-29 13:10:00,47.88,47.91,47.87,47.88,17468.0,44.7239,44.752,44.7146,44.7239,17468.0
2016-07-29 13:20:00,47.88,47.92,47.87,47.88,24755.0,44.7239,44.7613,44.7146,44.7239,24755.0
2016-07-29 13:30:00,47.88,47.9,47.85,47.86,26330.0,44.7239,44.7426,44.6959,44.7053,26330.0
2016-07-29 13:40:00,47.86,47.88,47.84,47.84,24346.0,44.7053,44.7239,44.6866,44.6866,24346.0
2016-07-29 13:50:00,47.84,47.89,47.84,47.86,49124.0,44.6866,44.7333,44.6866,44.7053,49124.0
2016-07-29 14:00:00,47.87,47.89,47.86,47.88,22467.0,44.7146,44.7333,44.7053,44.7239,22467.0
2016-07-29 14:10:00,47.88,47.92,47.88,47.92,41109.0,44.7239,44.7613,44.7239,44.7613,41109.0
2016-07-29 14:20:00,47.91,47.98,47.91,47.98,24606.0,44.752,44.8173,44.752,44.8173,24606.0
2016-07-29 14:30:00,47.98,47.99,47.95,47.97,63006.0,44.8173,44.8267,44.7893,44.808,63006.0
2016-07-29 14:40:00,47.97,47.99,47.96,47.98,21784.0,44.808,44.8267,44.7987,44.8173,21784.0
2016-07-29 14:50:00,47.99,48.0,47.96,48.0,25817.0,44.8267,44.836,44.7987,44.836,25817.0
2016-07-29 15:00:00,47.99,48.0,47.95,47.99,53711.0,44.8267,44.836,44.7893,44.8267,53711.0
2016-07-29 15:10:00,47.98,48.02,47.98,48.0,73829.0,44.8173,44.8547,44.8173,44.836,73829.0
2016-07-29 15:20:00,48.0,48.06,48.0,48.05,52673.0,44.836,44.8921,44.836,44.8827,52673.0
2016-07-29 15:30:00,48.05,48.06,47.99,48.0,62998.0,44.8827,44.8921,44.8267,44.836,62998.0
2016-07-29 15:40:00,47.99,48.15,47.98,48.15,81599.0,44.8267,44.9761,44.8173,44.9761,81599.0
2016-07-29 15:50:00,48.14,48.18,48.11,48.11,325028.0,44.9668,45.0042,44.9388,44.9388,325028.0
2016-08-01 09:30:00,48.11,48.11,47.62,47.74,87103.0,44.9388,44.9388,44.4811,44.5932,87103.0
2016-08-01 09:40:00,47.73,47.8,47.67,47.76,33260.0,44.5838,44.6492,44.5278,44.6118,33260.0
2016-08-01 09:50:00,47.76,47.87,47.75,47.75,87789.0,44.6118,44.7146,44.6025,44.6025,87789.0
2016-08-01 10:00:00,47.75,47.83,47.72,47.79,61407.0,44.6025,44.6772,44.5745,44.6399,61407.0
2016-08-01 10:10:00,47.78,47.81,47.76,47.81,32387.0,44.6305,44.6585,44.6118,44.6585,32387.0
2016-08-01 10:20:00,47.8,47.82,47.77,47.79,32537.0,44.6492,44.6679,44.6212,44.6399,32537.0
2016-08-01 10:30:00,47.81,47.82,47.65,47.66,19652.0,44.6585,44.6679,44.5091,44.5184,19652.0
2016-08-01 10:40:00,47.67,47.78,47.67,47.78,15373.0,44.5278,44.6305,44.5278,44.6305,15373.0
2016-08-01 10:50:00,47.79,47.82,47.75,47.8,42706.0,44.6399,44.6679,44.6025,44.6492,42706.0
2016-08-01 11:00:00,47.81,47.86,47.77,47.84,84905.0,44.6585,44.7053,44.6212,44.6866,84905.0
2016-08-01 11:10:00,47.84,47.97,47.84,47.97,45650.0,44.6866,44.808,44.6866,44.808,45650.0
2016-08-01 11:20:00,47.97,47.99,47.96,47.98,27283.0,44.808,44.8267,44.7987,44.8173,27283.0
2016-08-01 11:30:00,47.98,48.02,47.97,47.99,36206.0,44.8173,44.8547,44.808,44.8267,36206.0
2016-08-01 11:40:00,47.98,48.0,47.97,47.99,24796.0,44.8173,44.836,44.808,44.8267,24796.0
2016-08-01 11:50:00,47.99,48.0,47.88,47.94,36351.0,44.8267,44.836,44.7239,44.78,36351.0
2016-08-01 12:00:00,47.94,47.95,47.82,47.84,22610.0,44.78,44.7893,44.6679,44.6866,22610.0
2016-08-01 12:10:00,47.83,47.86,47.8,47.84,32545.0,44.6772,44.7053,44.6492,44.6866,32545.0
2016-08-01 12:20:00,47.83,47.86,47.78,47.79,27779.0,44.6772,44.7053,44.6305,44.6399,27779.0
2016-08-01 12:30:00,47.79,47.89,47.77,47.86,28528.0,44.6399,44.7333,44.6212,44.7053,28528.0
2016-08-01 12:40:00,47.85,47.87,47.83,47.86,22163.0,44.6959,44.7146,44.6772,44.7053,22163.0
2016-08-01 12:50:00,47.84,47.85,47.81,47.83,12057.0,44.6866,44.6959,44.6585,44.6772,12057.0
2016-08-01 13:00:00,47.84,47.86,47.78,47.84,15205.0,44.6866,44.7053,44.6305,44.6866,15205.0
2016-08-01 13:10:00,47.83,47.88,47.82,47.86,13698.0,44.6772,44.7239,44.6679,44.7053,13698.0
2016-08-01 13:20:00,47.86,47.92,47.84,47.92,18575.0,44.7053,44.7613,44.6866,44.7613,18575.0
2016-08-01 13:30:00,47.91,47.92,47.88,47.9,16756.0,44.752,44.7613,44.7239,44.7426,16756.0
2016-08-01 13:40:00,47.89,47.89,47.82,47.88,17278.0,44.7333,44.7333,44.6679,44.7239,17278.0
2016-08-01 13:50:00,47.87,47.98,47.85,47.97,19600.0,44.7146,44.8173,44.6959,44.808,19600.0
2016-08-01 14:00:00,47.97,47.98,47.88,47.89,18151.0,44.808,44.8173,44.7239,44.7333,18151.0
2016-08-01 14:10:00,47.9,47.92,47.84,47.86,23368.0,44.7426,44.7613,44.6866,44.7053,23368.0
2016-08-01 14:20:00,47.86,47.94,47.82,47.84,39364.0,44.7053,44.78,44.6679,44.6866,39364.0
2016-08-01 14:30:00,47.85,47.88,47.83,47.85,16413.0,44.6959,44.7239,44.6772,44.6959,16413.0
2016-08-01 14:40:00,47.85,47.89,47.82,47.88,27201.0,44.6959,44.7333,44.6679,44.7239,27201.0
2016-08-01 14:50:00,47.89,47.89,47.83,47.85,21877.0,44.7333,44.7333,44.6772,44.6959,21877.0
2016-08-01 15:00:00,47.84,47.86,47.8,47.81,32520.0,44.6866,44.7053,44.6492,44.6585,32520.0
2016-08-01 15:10:00,47.81,47.85,47.73,47.75,25958.0,44.6585,44.6959,44.5838,44.6025,25958.0
2016-08-01 15:20:00,47.74,47.81,47.72,47.77,43040.0,44.5932,44.6585,44.5745,44.6212,43040.0
2016-08-01 15:30:00,47.77,47.86,47.76,47.86,41954.0,44.6212,44.7053,44.6118,44.7053,41954.0
2016-08-01 15:40:00,47.85,47.9,47.83,47.86,56338.0,44.6959,44.7426,44.6772,44.7053,56338.0
2016-08-01 15:50:00,47.86,47.88,47.8,47.88,98755.0,44.7053,44.7239,44.6492,44.7239,98755.0
2016-08-02 09:30:00,47.71,47.75,47.0,47.61,45151.0,44.5651,44.6025,43.9019,44.4717,45151.0
2016-08-02 09:40:00,47.59,47.61,47.4,47.51,42952.0,44.453,44.4717,44.2756,44.3783,42952.0
2016-08-02 09:50:00,47.52,47.58,47.44,47.49,20511.0,44.3877,44.4437,44.3129,44.3596,20511.0
2016-08-02 10:00:00,47.5,47.5,47.28,47.28,25892.0,44.369,44.369,44.1635,44.1635,25892.0
2016-08-02 10:10:00,47.28,47.3,47.24,47.28,33251.0,44.1635,44.1822,44.1261,44.1635,33251.0
2016-08-02 10:20:00,47.28,47.37,47.24,47.37,16988.0,44.1635,44.2476,44.1261,44.2476,16988.0
2016-08-02 10:30:00,47.37,47.38,47.32,47.32,23855.0,44.2476,44.2569,44.2008,44.2008,23855.0
2016-08-02 10:40:00,47.32,47.32,47.23,47.23,23045.0,44.2008,44.2008,44.1168,44.1168,23045.0
2016-08-02 10:50:00,47.23,47.27,47.17,47.21,20516.0,44.1168,44.1541,44.0607,44.0981,20516.0
2016-08-02 11:00:00,47.22,47.26,47.21,47.23,31096.0,44.1074,44.1448,44.0981,44.1168,31096.0
2016-08-02 11:10:00,47.23,47.24,47.11,47.14,72943.0,44.1168,44.1261,44.0047,44.0327,72943.0
2016-08-02 11:20:00,47.14,47.17,47.1,47.15,42424.0,44.0327,44.0607,43.9953,44.0421,42424.0
2016-08-02 11:30:00,47.15,47.23,47.13,47.19,21915.0,44.0421,44.1168,44.0234,44.0794,21915.0
2016-08-02 11:40:00,47.19,47.22,47.16,47.18,27890.0,44.0794,44.1074,44.0514,44.0701,27890.0
2016-08-02 11:50:00,47.18,47.18,47.05,47.07,46160.0,44.0701,44.0701,43.9486,43.9673,46160.0
2016-08-02 12:00:00,47.07,47.09,47.0,47.05,22502.0,43.9673,43.986,43.9019,43.9486,22502.0
2016-08-02 12:10:00,47.05,47.1,47.03,47.07,19312.0,43.9486,43.9953,43.93,43.9673,19312.0
2016-08-02 12:20:00,47.07,47.09,47.06,47.07,12279.0,43.9673,43.986,43.958,43.9673,12279.0
2016-08-02 12:30:00,47.07,47.08,47.05,47.07,13790.0,43.9673,43.9767,43.9486,43.9673,13790.0
2016-08-02 12:40:00,47.07,47.09,47.06,47.08,12615.0,43.9673,43.986,43.958,43.9767,12615.0
2016-08-02 12:50:00,47.09,47.09,47.0,47.02,14169.0,43.986,43.986,43.9019,43.9206,14169.0
2016-08-02 13:00:00,47.03,47.03,47.0,47.0,16739.0,43.93,43.93,43.9019,43.9019,16739.0
2016-08-02 13:10:00,46.99,47.02,46.97,46.99,9562.0,43.8926,43.9206,43.8739,43.8926,9562.0
2016-08-02 13:20:00,47.0,47.09,46.99,47.09,18637.0,43.9019,43.986,43.8926,43.986,18637.0
2016-08-02 13:30:00,47.09,47.09,47.06,47.06,16326.0,43.986,43.986,43.958,43.958,16326.0
2016-08-02 13:40:00,47.05,47.15,47.03,47.13,12980.0,43.9486,44.0421,43.93,44.0234,12980.0
2016-08-02 13:50:00,47.14,47.17,47.12,47.14,18072.0,44.0327,44.0607,44.014,44.0327,18072.0
2016-08-02 14:00:00,47.13,47.24,47.13,47.23,23407.0,44.0234,44.1261,44.0234,44.1168,23407.0
2016-08-02 14:10:00,47.24,47.27,47.22,47.25,15125.0,44.1261,44.1541,44.1074,44.1355,15125.0
2016-08-02 14:20:00,47.25,47.27,47.21,47.22,36876.0,44.1355,44.1541,44.0981,44.1074,36876.0
2016-08-02 14:30:00,47.21,47.24,47.19,47.19,16139.0,44.0981,44.1261,44.0794,44.0794,16139.0
2016-08-02 14:40:00,47.2,47.37,47.19,47.35,57728.0,44.0888,44.2476,44.0794,44.2289,57728.0
2016-08-02 14:50:00,47.35,47.35,47.28,47.28,27790.0,44.2289,44.2289,44.1635,44.1635,27790.0
2016-08-02 15:00:00,47.29,47.36,47.29,47.32,41574.0,44.1728,44.2382,44.1728,44.2008,41574.0
2016-08-02 15:10:00,47.32,47.33,47.24,47.28,35356.0,44.2008,44.2102,44.1261,44.1635,35356.0
2016-08-02 15:20:00,47.29,47.36,47.25,47.31,31975.0,44.1728,44.2382,44.1355,44.1915,31975.0
2016-08-02 15:30:00,47.3,47.33,47.26,47.27,78213.0,44.1822,44.2102,44.1448,44.1541,78213.0
2016-08-02 15:40:00,47.28,47.28,47.2,47.23,101277.0,44.1635,44.1635,44.0888,44.1168,101277.0
2016-08-02 15:50:00,47.23,47.24,47.15,47.19,203987.0,44.1168,44.1261,44.0421,44.0794,203987.0
2016-08-03 09:30:00,47.1,47.1,46.95,46.97,34717.0,43.9953,43.9953,43.8552,43.8739,34717.0
2016-08-03 09:40:00,46.97,47.15,46.97,47.15,20798.0,43.8739,44.0421,43.8739,44.0421,20798.0
2016-08-03 09:50:00,47.13,47.16,46.91,46.91,15938.0,44.0234,44.0514,43.8179,43.8179,15938.0
2016-08-03 10:00:00,46.91,46.98,46.9,46.97,19824.0,43.8179,43.8833,43.8085,43.8739,19824.0
2016-08-03 10:10:00,46.97,47.1,46.96,47.05,13849.0,43.8739,43.9953,43.8646,43.9486,13849.0
2016-08-03 10:20:00,47.04,47.07,47.01,47.06,17888.0,43.9393,43.9673,43.9113,43.958,17888.0
2016-08-03 10:30:00,47.05,47.09,46.97,47.08,22189.0,43.9486,43.986,43.8739,43.9767,22189.0
2016-08-03 10:40:00,47.09,47.13,47.09,47.12,22797.0,43.986,44.0234,43.986,44.014,22797.0
2016-08-03 10:50:00,47.13,47.16,47.02,47.05,22255.0,44.0234,44.0514,43.9206,43.9486,22255.0
2016-08-03 11:00:00,47.05,47.11,47.04,47.09,15655.0,43.9486,44.0047,43.9393,43.986,15655.0
2016-08-03 11:10:00,47.09,47.15,47.09,47.12,18012.0,43.986,44.0421,43.986,44.014,18012.0
2016-08-03 11:20:00,47.12,47.18,47.12,47.17,15644.0,44.014,44.0701,44.014,44.0607,15644.0
2016-08-03 11:30:00,47.16,47.16,47.07,47.08,15999.0,44.0514,44.0514,43.9673,43.9767,15999.0
2016-08-03 11:40:00,47.08,47.08,46.97,47.0,42981.0,43.9767,43.9767,43.8739,43.9019,42981.0
2016-08-03 11:50:00,46.99,47.1,46.98,47.1,17140.0,43.8926,43.9953,43.8833,43.9953,17140.0
2016-08-03 12:00:00,47.09,47.18,47.09,47.17,18524.0,43.986,44.0701,43.986,44.0607,18524.0
2016-08-03 12:10:00,47.16,47.18,47.13,47.13,18336.0,44.0514,44.0701,44.0234,44.0234,18336.0
2016-08-03 12:20:00,47.14,47.15,47.11,47.14,13285.0,44.0327,44.0421,44.0047,44.0327,13285.0
2016-08-03 12:30:00,47.14,47.14,47.04,47.05,25798.0,44.0327,44.0327,43.9393,43.9486,25798.0
2016-08-03 12:40:00,47.05,47.07,47.04,47.05,27229.0,43.9486,43.9673,43.9393,43.9486,27229.0
2016-08-03 12:50:00,47.04,47.06,47.02,47.03,19758.0,43.9393,43.958,43.9206,43.93,19758.0
2016-08-03 13:00:00,47.03,47.06,47.02,47.06,14472.0,43.93,43.958,43.9206,43.958,14472.0
2016-08-03 13:10:00,47.05,47.1,47.01,47.04,35430.0,43.9486,43.9953,43.9113,43.9393,35430.0
2016-08-03 13:20:00,47.04,47.06,47.02,47.04,23858.0,43.9393,43.958,43.9206,43.9393,23858.0
2016-08-03 13:30:00,47.05,47.09,47.04,47.04,40788.0,43.9486,43.986,43.9393,43.9393,40788.0
2016-08-03 13:40:00,47.04,47.06,47.02,47.04,14811.0,43.9393,43.958,43.9206,43.9393,14811.0
2016-08-03 13:50:00,47.04,47.05,47.02,47.04,13890.0,43.9393,43.9486,43.9206,43.9393,13890.0
2016-08-03 14:00:00,47.04,47.06,47.01,47.02,36672.0,43.9393,43.958,43.9113,43.9206,36672.0
2016-08-03 14:10:00,47.03,47.05,46.97,46.98,18181.0,43.93,43.9486,43.8739,43.8833,18181.0
2016-08-03 14:20:00,46.98,47.02,46.98,46.99,16898.0,43.8833,43.9206,43.8833,43.8926,16898.0
2016-08-03 14:30:00,46.99,47.02,46.99,47.02,21428.0,43.8926,43.9206,43.8926,43.9206,21428.0
2016-08-03 14:40:00,47.02,47.05,46.99,47.01,27158.0,43.9206,43.9486,43.8926,43.9113,27158.0
2016-08-03 14:50:00,47.01,47.02,46.99,47.0,20360.0,43.9113,43.9206,43.8926,43.9019,20360.0
2016-08-03 15:00:00,47.0,47.01,46.98,46.98,40573.0,43.9019,43.9113,43.8833,43.8833,40573.0
2016-08-03 15:10:00,47.0,47.01,46.98,47.01,29309.0,43.9019,43.9113,43.8833,43.9113,29309.0
2016-08-03 15:20:00,47.02,47.08,47.01,47.04,48458.0,43.9206,43.9767,43.9113,43.9393,48458.0
2016-08-03 15:30:00,47.04,47.05,47.02,47.04,69137.0,43.9393,43.9486,43.9206,43.9393,69137.0
2016-08-03 15:40:00,47.04,47.07,46.98,47.07,77290.0,43.9393,43.9673,43.8833,43.9673,77290.0
2016-08-03 15:50:00,47.07,47.08,47.04,47.06,187191.0,43.9673,43.9767,43.9393,43.958,187191.0
2016-08-04 09:30:00,47.16,47.33,47.1,47.17,19589.0,44.0514,44.2102,43.9953,44.0607,19589.0
2016-08-04 09:40:00,47.18,47.24,47.14,47.2,30925.0,44.0701,44.1261,44.0327,44.0888,30925.0
2016-08-04 09:50:00,47.19,47.19,46.99,46.99,20463.0,44.0794,44.0794,43.8926,43.8926,20463.0
2016-08-04 10:00:00,46.98,47.06,46.96,46.98,14262.0,43.8833,43.958,43.8646,43.8833,14262.0
2016-08-04 10:10:00,46.97,47.14,46.97,47.1,20219.0,43.8739,44.0327,43.8739,43.9953,20219.0
2016-08-04 10:20:00,47.09,47.17,47.06,47.13,17810.0,43.986,44.0607,43.958,44.0234,17810.0
2016-08-04 10:30:00,47.13,47.2,47.11,47.15,43619.0,44.0234,44.0888,44.0047,44.0421,43619.0
2016-08-04 10:40:00,47.16,47.18,47.11,47.16,77926.0,44.0514,44.0701,44.0047,44.0514,77926.0
2016-08-04 10:50:00,47.16,47.2,47.13,47.17,31875.0,44.0514,44.0888,44.0234,44.0607,31875.0
2016-08-04 11:00:00,47.17,47.17,47.12,47.16,22657.0,44.0607,44.0607,44.014,44.0514,22657.0
2016-08-04 11:10:00,47.16,47.18,47.06,47.07,15292.0,44.0514,44.0701,43.958,43.9673,15292.0
2016-08-04 11:20:00,47.07,47.14,47.07,47.12,8863.0,43.9673,44.0327,43.9673,44.014,8863.0
2016-08-04 11:30:00,47.13,47.15,47.1,47.1,13775.0,44.0234,44.0421,43.9953,43.9953,13775.0
2016-08-04 11:40:00,47.11,47.12,47.05,47.05,15706.0,44.0047,44.014,43.9486,43.9486,15706.0
2016-08-04 11:50:00,47.06,47.09,47.04,47.08,36085.0,43.958,43.986,43.9393,43.9767,36085.0
2016-08-04 12:00:00,47.08,47.14,47.07,47.11,15701.0,43.9767,44.0327,43.9673,44.0047,15701.0
2016-08-04 12:10:00,47.12,47.12,47.03,47.03,36959.0,44.014,44.014,43.93,43.93,36959.0
2016-08-04 12:20:00,47.04,47.06,47.03,47.05,18009.0,43.9393,43.958,43.93,43.9486,18009.0
2016-08-04 12:30:00,47.06,47.06,47.01,47.02,27406.0,43.958,43.958,43.9113,43.9206,27406.0
2016-08-04 12:40:00,47.02,47.04,47.01,47.04,25589.0,43.9206,43.9393,43.9113,43.9393,25589.0
2016-08-04 12:50:00,47.04,47.04,46.98,46.98,39083.0,43.9393,43.9393,43.8833,43.8833,39083.0
2016-08-04 13:00:00,46.99,47.0,46.97,46.97,23297.0,43.8926,43.9019,43.8739,43.8739,23297.0
2016-08-04 13:10:00,46.97,46.98,46.94,46.94,25388.0,43.8739,43.8833,43.8459,43.8459,25388.0
2016-08-04 13:20:00,46.94,46.97,46.93,46.97,29445.0,43.8459,43.8739,43.8366,43.8739,29445.0
2016-08-04 13:30:00,46.97,46.97,46.94,46.96,14973.0,43.8739,43.8739,43.8459,43.8646,14973.0
2016-08-04 13:40:00,46.97,46.99,46.96,46.96,11367.0,43.8739,43.8926,43.8646,43.8646,11367.0
2016-08-04 13:50:00,46.96,46.96,46.93,46.96,27491.0,43.8646,43.8646,43.8366,43.8646,27491.0
2016-08-04 14:00:00,46.96,46.97,46.94,46.96,29924.0,43.8646,43.8739,43.8459,43.8646,29924.0
2016-08-04 14:10:00,46.96,46.96,46.9,46.9,17388.0,43.8646,43.8646,43.8085,43.8085,17388.0
2016-08-04 14:20:00,46.9,46.92,46.88,46.88,29936.0,43.8085,43.8272,43.7898,43.7898,29936.0
2016-08-04 14:30:00,46.89,46.9,46.85,46.85,37750.0,43.7992,43.8085,43.7618,43.7618,37750.0
2016-08-04 14:40:00,46.85,46.88,46.83,46.83,27996.0,43.7618,43.7898,43.7431,43.7431,27996.0
2016-08-04 14:50:00,46.83,46.84,46.77,46.77,73891.0,43.7431,43.7525,43.6871,43.6871,73891.0
2016-08-04 15:00:00,46.77,46.79,46.75,46.75,70001.0,43.6871,43.7058,43.6684,43.6684,70001.0
2016-08-04 15:10:00,46.76,46.79,46.74,46.78,90458.0,43.6778,43.7058,43.6591,43.6964,90458.0
2016-08-04 15:20:00,46.78,46.84,46.74,46.82,62192.0,43.6964,43.7525,43.6591,43.7338,62192.0
2016-08-04 15:30:00,46.83,46.88,46.8,46.86,76564.0,43.7431,43.7898,43.7151,43.7712,76564.0
2016-08-04 15:40:00,46.87,46.91,46.85,46.9,88909.0,43.7805,43.8179,43.7618,43.8085,88909.0
2016-08-04 15:50:00,46.9,46.9,46.82,46.83,184898.0,43.8085,43.8085,43.7338,43.7431,184898.0
2016-08-05 09:30:00,47.1,47.32,47.1,47.32,53616.0,43.9953,44.2008,43.9953,44.2008,53616.0
2016-08-05 09:40:00,47.32,47.32,47.16,47.21,29535.0,44.2008,44.2008,44.0514,44.0981,29535.0
2016-08-05 09:50:00,47.2,47.29,47.14,47.29,31822.0,44.0888,44.1728,44.0327,44.1728,31822.0
2016-08-05 10:00:00,47.31,47.32,47.17,47.18,33923.0,44.1915,44.2008,44.0607,44.0701,33923.0
2016-08-05 10:10:00,47.17,47.21,47.12,47.14,28068.0,44.0607,44.0981,44.014,44.0327,28068.0
2016-08-05 10:20:00,47.14,47.2,47.13,47.15,14942.0,44.0327,44.0888,44.0234,44.0421,14942.0
2016-08-05 10:30:00,47.15,47.2,47.13,47.15,30588.0,44.0421,44.0888,44.0234,44.0421,30588.0
2016-08-05 10:40:00,47.15,47.19,47.15,47.15,25489.0,44.0421,44.0794,44.0421,44.0421,25489.0
2016-08-05 10:50:00,47.16,47.2,47.15,47.19,22230.0,44.0514,44.0888,44.0421,44.0794,22230.0
2016-08-05 11:00:00,47.19,47.21,47.16,47.19,32317.0,44.0794,44.0981,44.0514,44.0794,32317.0
2016-08-05 11:10:00,47.19,47.2,47.12,47.13,21902.0,44.0794,44.0888,44.014,44.0234,21902.0
2016-08-05 11:20:00,47.14,47.21,47.13,47.19,19453.0,44.0327,44.0981,44.0234,44.0794,19453.0
2016-08-05 11:30:00,47.19,47.24,47.18,47.24,25179.0,44.0794,44.1261,44.0701,44.1261,25179.0
2016-08-05 11:40:00,47.24,47.25,47.22,47.25,22255.0,44.1261,44.1355,44.1074,44.1355,22255.0
2016-08-05 11:50:00,47.25,47.26,47.19,47.2,30655.0,44.1355,44.1448,44.0794,44.0888,30655.0
2016-08-05 12:00:00,47.21,47.23,47.18,47.18,30669.0,44.0981,44.1168,44.0701,44.0701,30669.0
2016-08-05 12:10:00,47.19,47.23,47.18,47.21,21319.0,44.0794,44.1168,44.0701,44.0981,21319.0
2016-08-05 12:20:00,47.22,47.23,47.19,47.19,31270.0,44.1074,44.1168,44.0794,44.0794,31270.0
2016-08-05 12:30:00,47.19,47.3,47.18,47.3,18279.0,44.0794,44.1822,44.0701,44.1822,18279.0
2016-08-05 12:40:00,47.3,47.31,47.27,47.29,15958.0,44.1822,44.1915,44.1541,44.1728,15958.0
2016-08-05 12:50:00,47.3,47.36,47.3,47.35,15390.0,44.1822,44.2382,44.1822,44.2289,15390.0
2016-08-05 13:00:00,47.34,47.36,47.33,47.34,12638.0,44.2195,44.2382,44.2102,44.2195,12638.0
2016-08-05 13:10:00,47.35,47.4,47.35,47.38,15577.0,44.2289,44.2756,44.2289,44.2569,15577.0
2016-08-05 13:20:00,47.39,47.42,47.37,47.41,10980.0,44.2662,44.2943,44.2476,44.2849,10980.0
2016-08-05 13:30:00,47.41,47.43,47.4,47.42,12848.0,44.2849,44.3036,44.2756,44.2943,12848.0
2016-08-05 13:40:00,47.42,47.48,47.42,47.48,17006.0,44.2943,44.3503,44.2943,44.3503,17006.0
2016-08-05 13:50:00,47.48,47.51,47.46,47.49,19590.0,44.3503,44.3783,44.3316,44.3596,19590.0
2016-08-05 14:00:00,47.48,47.53,47.47,47.53,23176.0,44.3503,44.397,44.341,44.397,23176.0
2016-08-05 14:10:00,47.53,47.54,47.5,47.51,15344.0,44.397,44.4063,44.369,44.3783,15344.0
2016-08-05 14:20:00,47.5,47.53,47.49,47.49,15274.0,44.369,44.397,44.3596,44.3596,15274.0
2016-08-05 14:30:00,47.49,47.51,47.43,47.43,17485.0,44.3596,44.3783,44.3036,44.3036,17485.0
2016-08-05 14:40:00,47.43,47.45,47.4,47.45,16552.0,44.3036,44.3223,44.2756,44.3223,16552.0
2016-08-05 14:50:00,47.44,47.47,47.42,47.46,22094.0,44.3129,44.341,44.2943,44.3316,22094.0
2016-08-05 15:00:00,47.45,47.48,47.43,47.47,23836.0,44.3223,44.3503,44.3036,44.341,23836.0
2016-08-05 15:10:00,47.47,47.49,47.44,47.45,26582.0,44.341,44.3596,44.3129,44.3223,26582.0
2016-08-05 15:20:00,47.46,47.48,47.43,47.47,19260.0,44.3316,44.3503,44.3036,44.341,19260.0
2016-08-05 15:30:00,47.48,47.5,47.45,47.48,45558.0,44.3503,44.369,44.3223,44.3503,45558.0
2016-08-05 15:40:00,47.49,47.52,47.45,47.46,65142.0,44.3596,44.3877,44.3223,44.3316,65142.0
2016-08-05 15:50:00,47.47,47.5,47.45,47.49,85565.0,44.341,44.369,44.3223,44.3596,85565.0
2016-08-08 09:30:00,47.57,47.67,47.44,47.47,38921.0,44.4344,44.5278,44.3129,44.341,38921.0
2016-08-08 09:40:00,47.44,47.51,47.43,47.44,17975.0,44.3129,44.3783,44.3036,44.3129,17975.0
2016-08-08 09:50:00,47.44,47.44,47.36,47.37,14203.0,44.3129,44.3129,44.2382,44.2476,14203.0
2016-08-08 10:00:00,47.36,47.38,47.29,47.35,22540.0,44.2382,44.2569,44.1728,44.2289,22540.0
2016-08-08 10:10:00,47.35,47.36,47.28,47.29,9805.0,44.2289,44.2382,44.1635,44.1728,9805.0
2016-08-08 10:20:00,47.26,47.26,47.19,47.24,16831.0,44.1448,44.1448,44.0794,44.1261,16831.0
2016-08-08 10:30:00,47.23,47.28,47.21,47.26,30149.0,44.1168,44.1635,44.0981,44.1448,30149.0
2016-08-08 10:40:00,47.27,47.3,47.25,47.26,12238.0,44.1541,44.1822,44.1355,44.1448,12238.0
2016-08-08 10:50:00,47.26,47.29,47.24,47.28,25231.0,44.1448,44.1728,44.1261,44.1635,25231.0
2016-08-08 11:00:00,47.29,47.3,47.27,47.3,24851.0,44.1728,44.1822,44.1541,44.1822,24851.0
2016-08-08 11:10:00,47.29,47.35,47.27,47.34,32818.0,44.1728,44.2289,44.1541,44.2195,32818.0
2016-08-08 11:20:00,47.33,47.37,47.33,47.33,19567.0,44.2102,44.2476,44.2102,44.2102,19567.0
2016-08-08 11:30:00,47.32,47.34,47.3,47.3,9578.0,44.2008,44.2195,44.1822,44.1822,9578.0
2016-08-08 11:40:00,47.3,47.31,47.23,47.23,13787.0,44.1822,44.1915,44.1168,44.1168,13787.0
2016-08-08 11:50:00,47.23,47.25,47.2,47.21,12758.0,44.1168,44.1355,44.0888,44.0981,12758.0
2016-08-08 12:00:00,47.21,47.23,47.21,47.21,9207.0,44.0981,44.1168,44.0981,44.0981,9207.0
2016-08-08 12:10:00,47.22,47.25,47.22,47.24,15274.0,44.1074,44.1355,44.1074,44.1261,15274.0
2016-08-08 12:20:00,47.23,47.27,47.23,47.27,13700.0,44.1168,44.1541,44.1168,44.1541,13700.0
2016-08-08 12:30:00,47.27,47.28,47.25,47.26,12715.0,44.1541,44.1635,44.1355,44.1448,12715.0
2016-08-08 12:40:00,47.27,47.27,47.24,47.24,6637.0,44.1541,44.1541,44.1261,44.1261,6637.0
2016-08-08 12:50:00,47.25,47.25,47.22,47.22,10643.0,44.1355,44.1355,44.1074,44.1074,10643.0
2016-08-08 13:00:00,47.22,47.22,47.17,47.18,22104.0,44.1074,44.1074,44.0607,44.0701,22104.0
2016-08-08 13:10:00,47.18,47.2,47.16,47.18,18742.0,44.0701,44.0888,44.0514,44.0701,18742.0
2016-08-08 13:20:00,47.18,47.21,47.16,47.18,13553.0,44.0701,44.0981,44.0514,44.0701,13553.0
2016-08-08 13:30:00,47.18,47.2,47.16,47.2,24130.0,44.0701,44.0888,44.0514,44.0888,24130.0
2016-08-08 13:40:00,47.2,47.27,47.18,47.23,22709.0,44.0888,44.1541,44.0701,44.1168,22709.0
2016-08-08 13:50:00,47.23,47.24,47.21,47.23,10663.0,44.1168,44.1261,44.0981,44.1168,10663.0
2016-08-08 14:00:00,47.22,47.24,47.2,47.21,10361.0,44.1074,44.1261,44.0888,44.0981,10361.0
2016-08-08 14:10:00,47.2,47.22,47.15,47.16,14797.0,44.0888,44.1074,44.0421,44.0514,14797.0
2016-08-08 14:20:00,47.15,47.19,47.15,47.19,10823.0,44.0421,44.0794,44.0421,44.0794,10823.0
2016-08-08 14:30:00,47.18,47.2,47.14,47.2,19205.0,44.0701,44.0888,44.0327,44.0888,19205.0
2016-08-08 14:40:00,47.19,47.23,47.18,47.21,45523.0,44.0794,44.1168,44.0701,44.0981,45523.0
2016-08-08 14:50:00,47.22,47.27,47.21,47.26,101674.0,44.1074,44.1541,44.0981,44.1448,101674.0
2016-08-08 15:00:00,47.26,47.26,47.15,47.18,102037.0,44.1448,44.1448,44.0421,44.0701,102037.0
2016-08-08 15:10:00,47.18,47.23,47.18,47.22,34933.0,44.0701,44.1168,44.0701,44.1074,34933.0
2016-08-08 15:20:00,47.21,47.24,47.2,47.21,30841.0,44.0981,44.1261,44.0888,44.0981,30841.0
2016-08-08 15:30:00,47.2,47.22,47.18,47.2,66033.0,44.0888,44.1074,44.0701,44.0888,66033.0
2016-08-08 15:40:00,47.2,47.23,47.2,47.21,81419.0,44.0888,44.1168,44.0888,44.0981,81419.0
2016-08-08 15:50:00,47.21,47.24,47.19,47.23,107125.0,44.0981,44.1261,44.0794,44.1168,107125.0
2016-08-09 09:30:00,47.11,47.48,47.11,47.37,46438.0,44.0047,44.3503,44.0047,44.2476,46438.0
2016-08-09 09:40:00,47.36,47.41,47.29,47.4,38886.0,44.2382,44.2849,44.1728,44.2756,38886.0
2016-08-09 09:50:00,47.4,47.52,47.38,47.5,39640.0,44.2756,44.3877,44.2569,44.369,39640.0
2016-08-09 10:00:00,47.5,47.51,47.38,47.46,17070.0,44.369,44.3783,44.2569,44.3316,17070.0
2016-08-09 10:10:00,47.46,47.54,47.46,47.52,17533.0,44.3316,44.4063,44.3316,44.3877,17533.0
2016-08-09 10:20:00,47.53,47.63,47.5,47.51,19381.0,44.397,44.4904,44.369,44.3783,19381.0
2016-08-09 10:30:00,47.51,47.52,47.45,47.48,15063.0,44.3783,44.3877,44.3223,44.3503,15063.0
2016-08-09 10:40:00,47.48,47.49,47.43,47.48,13429.0,44.3503,44.3596,44.3036,44.3503,13429.0
2016-08-09 10:50:00,47.49,47.49,47.43,47.47,12451.0,44.3596,44.3596,44.3036,44.341,12451.0
2016-08-09 11:00:00,47.47,47.51,47.45,47.46,18396.0,44.341,44.3783,44.3223,44.3316,18396.0
2016-08-09 11:10:00,47.46,47.49,47.43,47.44,15619.0,44.3316,44.3596,44.3036,44.3129,15619.0
2016-08-09 11:20:00,47.44,47.46,47.42,47.44,15797.0,44.3129,44.3316,44.2943,44.3129,15797.0
2016-08-09 11:30:00,47.43,47.45,47.39,47.39,15443.0,44.3036,44.3223,44.2662,44.2662,15443.0
2016-08-09 11:40:00,47.39,47.45,47.39,47.44,13066.0,44.2662,44.3223,44.2662,44.3129,13066.0
2016-08-09 11:50:00,47.43,47.45,47.42,47.45,8599.0,44.3036,44.3223,44.2943,44.3223,8599.0
2016-08-09 12:00:00,47.45,47.45,47.42,47.44,9909.0,44.3223,44.3223,44.2943,44.3129,9909.0
2016-08-09 12:10:00,47.44,47.47,47.43,47.43,13278.0,44.3129,44.341,44.3036,44.3036,13278.0
2016-08-09 12:20:00,47.43,47.43,47.37,47.41,15311.0,44.3036,44.3036,44.2476,44.2849,15311.0
2016-08-09 12:30:00,47.41,47.41,47.34,47.34,7777.0,44.2849,44.2849,44.2195,44.2195,7777.0
2016-08-09 12:40:00,47.34,47.4,47.34,47.39,10845.0,44.2195,44.2756,44.2195,44.2662,10845.0
2016-08-09 12:50:00,47.38,47.4,47.36,47.4,6634.0,44.2569,44.2756,44.2382,44.2756,6634.0
2016-08-09 13:00:00,47.4,47.43,47.38,47.42,12700.0,44.2756,44.3036,44.2569,44.2943,12700.0
2016-08-09 13:10:00,47.41,47.42,47.37,47.42,15970.0,44.2849,44.2943,44.2476,44.2943,15970.0
2016-08-09 13:20:00,47.43,47.43,47.39,47.41,9142.0,44.3036,44.3036,44.2662,44.2849,9142.0
2016-08-09 13:30:00,47.42,47.45,47.41,47.43,11340.0,44.2943,44.3223,44.2849,44.3036,11340.0
2016-08-09 13:40:00,47.43,47.43,47.38,47.4,10777.0,44.3036,44.3036,44.2569,44.2756,10777.0
2016-08-09 13:50:00,47.4,47.41,47.35,47.4,17342.0,44.2756,44.2849,44.2289,44.2756,17342.0
2016-08-09 14:00:00,47.4,47.41,47.37,47.4,20586.0,44.2756,44.2849,44.2476,44.2756,20586.0
2016-08-09 14:10:00,47.41,47.44,47.39,47.44,12760.0,44.2849,44.3129,44.2662,44.3129,12760.0
2016-08-09 14:20:00,47.43,47.46,47.43,47.43,20049.0,44.3036,44.3316,44.3036,44.3036,20049.0
2016-08-09 14:30:00,47.44,47.44,47.42,47.42,16985.0,44.3129,44.3129,44.2943,44.2943,16985.0
2016-08-09 14:40:00,47.43,47.45,47.42,47.45,11701.0,44.3036,44.3223,44.2943,44.3223,11701.0
2016-08-09 14:50:00,47.45,47.5,47.45,47.5,23991.0,44.3223,44.369,44.3223,44.369,23991.0
2016-08-09 15:00:00,47.5,47.51,47.42,47.44,28581.0,44.369,44.3783,44.2943,44.3129,28581.0
2016-08-09 15:10:00,47.44,47.46,47.4,47.43,21811.0,44.3129,44.3316,44.2756,44.3036,21811.0
2016-08-09 15:20:00,47.43,47.48,47.41,47.48,26590.0,44.3036,44.3503,44.2849,44.3503,26590.0
2016-08-09 15:30:00,47.48,47.48,47.44,47.46,25272.0,44.3503,44.3503,44.3129,44.3316,25272.0
2016-08-09 15:40:00,47.46,47.49,47.44,47.47,42678.0,44.3316,44.3596,44.3129,44.341,42678.0
2016-08-09 15:50:00,47.48,47.5,47.45,47.46,69868.0,44.3503,44.369,44.3223,44.3316,69868.0
2016-08-10 09:30:00,47.51,47.58,47.27,47.37,13103.0,44.3783,44.4437,44.1541,44.2476,13103.0
2016-08-10 09:40:00,47.35,47.43,47.27,47.43,33874.0,44.2289,44.3036,44.1541,44.3036,33874.0
2016-08-10 09:50:00,47.43,47.47,47.35,47.37,13754.0,44.3036,44.341,44.2289,44.2476,13754.0
2016-08-10 10:00:00,47.37,47.42,47.33,47.42,12344.0,44.2476,44.2943,44.2102,44.2943,12344.0
2016-08-10 10:10:00,47.43,47.43,47.34,47.35,16492.0,44.3036,44.3036,44.2195,44.2289,16492.0
2016-08-10 10:20:00,47.35,47.42,47.33,47.33,10030.0,44.2289,44.2943,44.2102,44.2102,10030.0
2016-08-10 10:30:00,47.31,47.36,47.3,47.33,14592.0,44.1915,44.2382,44.1822,44.2102,14592.0
2016-08-10 10:40:00,47.34,47.39,47.33,47.35,11819.0,44.2195,44.2662,44.2102,44.2289,11819.0
2016-08-10 10:50:00,47.34,47.36,47.31,47.32,14744.0,44.2195,44.2382,44.1915,44.2008,14744.0
2016-08-10 11:00:00,47.33,47.34,47.3,47.34,9853.0,44.2102,44.2195,44.1822,44.2195,9853.0
2016-08-10 11:10:00,47.32,47.32,47.23,47.25,11111.0,44.2008,44.2008,44.1168,44.1355,11111.0
2016-08-10 11:20:00,47.23,47.27,47.23,47.27,5595.0,44.1168,44.1541,44.1168,44.1541,5595.0
2016-08-10 11:30:00,47.27,47.28,47.23,47.25,8104.0,44.1541,44.1635,44.1168,44.1355,8104.0
2016-08-10 11:40:00,47.24,47.26,47.21,47.26,9562.0,44.1261,44.1448,44.0981,44.1448,9562.0
2016-08-10 11:50:00,47.26,47.27,47.22,47.23,7528.0,44.1448,44.1541,44.1074,44.1168,7528.0
2016-08-10 12:00:00,47.23,47.33,47.22,47.33,10719.0,44.1168,44.2102,44.1074,44.2102,10719.0
2016-08-10 12:10:00,47.33,47.38,47.32,47.38,20099.0,44.2102,44.2569,44.2008,44.2569,20099.0
2016-08-10 12:20:00,47.38,47.39,47.34,47.36,9818.0,44.2569,44.2662,44.2195,44.2382,9818.0
2016-08-10 12:30:00,47.36,47.37,47.34,47.36,7786.0,44.2382,44.2476,44.2195,44.2382,7786.0
2016-08-10 12:40:00,47.36,47.37,47.34,47.37,5749.0,44.2382,44.2476,44.2195,44.2476,5749.0
2016-08-10 12:50:00,47.36,47.4,47.36,47.4,8238.0,44.2382,44.2756,44.2382,44.2756,8238.0
2016-08-10 13:00:00,47.39,47.4,47.37,47.38,6409.0,44.2662,44.2756,44.2476,44.2569,6409.0
2016-08-10 13:10:00,47.38,47.38,47.32,47.33,9774.0,44.2569,44.2569,44.2008,44.2102,9774.0
2016-08-10 13:20:00,47.33,47.38,47.33,47.38,4156.0,44.2102,44.2569,44.2102,44.2569,4156.0
2016-08-10 13:30:00,47.37,47.39,47.35,47.39,13491.0,44.2476,44.2662,44.2289,44.2662,13491.0
2016-08-10 13:40:00,47.38,47.44,47.37,47.44,23359.0,44.2569,44.3129,44.2476,44.3129,23359.0
2016-08-10 13:50:00,47.43,47.45,47.42,47.44,16565.0,44.3036,44.3223,44.2943,44.3129,16565.0
2016-08-10 14:00:00,47.43,47.44,47.39,47.39,13508.0,44.3036,44.3129,44.2662,44.2662,13508.0
2016-08-10 14:10:00,47.39,47.41,47.35,47.35,13842.0,44.2662,44.2849,44.2289,44.2289,13842.0
2016-08-10 14:20:00,47.36,47.39,47.34,47.34,17808.0,44.2382,44.2662,44.2195,44.2195,17808.0
2016-08-10 14:30:00,47.34,47.37,47.33,47.37,13359.0,44.2195,44.2476,44.2102,44.2476,13359.0
2016-08-10 14:40:00,47.37,47.39,47.36,47.38,12074.0,44.2476,44.2662,44.2382,44.2569,12074.0
2016-08-10 14:50:00,47.38,47.42,47.37,47.42,10833.0,44.2569,44.2943,44.2476,44.2943,10833.0
2016-08-10 15:00:00,47.41,47.45,47.4,47.45,16441.0,44.2849,44.3223,44.2756,44.3223,16441.0
2016-08-10 15:10:00,47.45,47.52,47.45,47.51,21556.0,44.3223,44.3877,44.3223,44.3783,21556.0
2016-08-10 15:20:00,47.51,47.55,47.49,47.51,15133.0,44.3783,44.4157,44.3596,44.3783,15133.0
2016-08-10 15:30:00,47.51,47.52,47.44,47.44,30642.0,44.3783,44.3877,44.3129,44.3129,30642.0
2016-08-10 15:40:00,47.45,47.48,47.42,47.43,38119.0,44.3223,44.3503,44.2943,44.3036,38119.0
2016-08-10 15:50:00,47.43,47.52,47.41,47.52,85659.0,44.3036,44.3877,44.2849,44.3877,85659.0
2016-08-11 09:30:00,47.61,47.7,47.53,47.68,24344.0,44.4717,44.5558,44.397,44.5371,24344.0
2016-08-11 09:40:00,47.68,47.77,47.67,47.71,32187.0,44.5371,44.6212,44.5278,44.5651,32187.0
2016-08-11 09:50:00,47.7,47.74,47.66,47.66,31097.0,44.5558,44.5932,44.5184,44.5184,31097.0
2016-08-11 10:00:00,47.65,47.65,47.47,47.47,16354.0,44.5091,44.5091,44.341,44.341,16354.0
2016-08-11 10:10:00,47.48,47.55,47.47,47.54,15706.0,44.3503,44.4157,44.341,44.4063,15706.0
2016-08-11 10:20:00,47.54,47.63,47.54,47.6,15029.0,44.4063,44.4904,44.4063,44.4624,15029.0
2016-08-11 10:30:00,47.6,47.7,47.58,47.68,19873.0,44.4624,44.5558,44.4437,44.5371,19873.0
2016-08-11 10:40:00,47.69,47.8,47.69,47.8,20235.0,44.5465,44.6492,44.5465,44.6492,20235.0
2016-08-11 10:50:00,47.81,47.82,47.77,47.81,20056.0,44.6585,44.6679,44.6212,44.6585,20056.0
2016-08-11 11:00:00,47.8,47.83,47.77,47.83,20912.0,44.6492,44.6772,44.6212,44.6772,20912.0
2016-08-11 11:10:00,47.82,47.83,47.78,47.79,16829.0,44.6679,44.6772,44.6305,44.6399,16829.0
2016-08-11 11:20:00,47.79,47.84,47.78,47.83,17635.0,44.6399,44.6866,44.6305,44.6772,17635.0
2016-08-11 11:30:00,47.83,47.92,47.83,47.9,20382.0,44.6772,44.7613,44.6772,44.7426,20382.0
2016-08-11 11:40:00,47.89,47.92,47.88,47.91,12238.0,44.7333,44.7613,44.7239,44.752,12238.0
2016-08-11 11:50:00,47.92,47.99,47.92,47.97,27219.0,44.7613,44.8267,44.7613,44.808,27219.0
2016-08-11 12:00:00,47.97,47.97,47.93,47.95,22173.0,44.808,44.808,44.7706,44.7893,22173.0
2016-08-11 12:10:00,47.94,47.95,47.91,47.92,23431.0,44.78,44.7893,44.752,44.7613,23431.0
2016-08-11 12:20:00,47.93,47.99,47.93,47.98,16166.0,44.7706,44.8267,44.7706,44.8173,16166.0
2016-08-11 12:30:00,47.98,48.01,47.97,48.01,21051.0,44.8173,44.8454,44.808,44.8454,21051.0
2016-08-11 12:40:00,48.0,48.01,47.94,47.95,14544.0,44.836,44.8454,44.78,44.7893,14544.0
2016-08-11 12:50:00,47.96,47.98,47.96,47.97,11958.0,44.7987,44.8173,44.7987,44.808,11958.0
2016-08-11 13:00:00,47.96,48.03,47.96,48.01,15547.0,44.7987,44.864,44.7987,44.8454,15547.0
2016-08-11 13:10:00,48.02,48.04,48.0,48.01,14634.0,44.8547,44.8734,44.836,44.8454,14634.0
2016-08-11 13:20:00,48.01,48.03,47.99,48.0,23204.0,44.8454,44.864,44.8267,44.836,23204.0
2016-08-11 13:30:00,48.0,48.01,47.99,48.01,7622.0,44.836,44.8454,44.8267,44.8454,7622.0
2016-08-11 13:40:00,48.0,48.03,47.98,48.03,22496.0,44.836,44.864,44.8173,44.864,22496.0
2016-08-11 13:50:00,48.02,48.04,48.01,48.02,15801.0,44.8547,44.8734,44.8454,44.8547,15801.0
2016-08-11 14:00:00,48.01,48.07,48.0,48.07,28390.0,44.8454,44.9014,44.836,44.9014,28390.0
2016-08-11 14:10:00,48.06,48.07,48.04,48.05,18603.0,44.8921,44.9014,44.8734,44.8827,18603.0
2016-08-11 14:20:00,48.06,48.12,48.05,48.11,31462.0,44.8921,44.9481,44.8827,44.9388,31462.0
2016-08-11 14:30:00,48.11,48.11,48.03,48.05,32741.0,44.9388,44.9388,44.864,44.8827,32741.0
2016-08-11 14:40:00,48.04,48.1,48.04,48.09,27660.0,44.8734,44.9294,44.8734,44.9201,27660.0
2016-08-11 14:50:00,48.1,48.13,48.06,48.1,41641.0,44.9294,44.9575,44.8921,44.9294,41641.0
2016-08-11 15:00:00,48.09,48.14,48.06,48.14,66172.0,44.9201,44.9668,44.8921,44.9668,66172.0
2016-08-11 15:10:00,48.14,48.15,48.12,48.15,46511.0,44.9668,44.9761,44.9481,44.9761,46511.0
2016-08-11 15:20:00,48.15,48.17,48.13,48.15,48971.0,44.9761,44.9948,44.9575,44.9761,48971.0
2016-08-11 15:30:00,48.14,48.15,48.1,48.14,66920.0,44.9668,44.9761,44.9294,44.9668,66920.0
2016-08-11 15:40:00,48.14,48.19,48.13,48.16,93151.0,44.9668,45.0135,44.9575,44.9855,93151.0
2016-08-11 15:50:00,48.15,48.16,48.11,48.13,114295.0,44.9761,44.9855,44.9388,44.9575,114295.0
2016-08-12 09:30:00,47.97,47.97,47.79,47.79,38110.0,44.808,44.808,44.6399,44.6399,38110.0
2016-08-12 09:40:00,47.79,47.85,47.76,47.81,38356.0,44.6399,44.6959,44.6118,44.6585,38356.0
2016-08-12 09:50:00,47.81,47.82,47.7,47.8,44200.0,44.6585,44.6679,44.5558,44.6492,44200.0
2016-08-12 10:00:00,47.8,47.93,47.79,47.9,48410.0,44.6492,44.7706,44.6399,44.7426,48410.0
2016-08-12 10:10:00,47.9,47.92,47.87,47.91,23015.0,44.7426,44.7613,44.7146,44.752,23015.0
2016-08-12 10:20:00,47.9,47.93,47.85,47.9,21821.0,44.7426,44.7706,44.6959,44.7426,21821.0
2016-08-12 10:30:00,47.9,47.92,47.87,47.9,26032.0,44.7426,44.7613,44.7146,44.7426,26032.0
2016-08-12 10:40:00,47.89,47.92,47.88,47.89,43171.0,44.7333,44.7613,44.7239,44.7333,43171.0
2016-08-12 10:50:00,47.89,47.94,47.88,47.9,32691.0,44.7333,44.78,44.7239,44.7426,32691.0
2016-08-12 11:00:00,47.91,47.93,47.89,47.9,21587.0,44.752,44.7706,44.7333,44.7426,21587.0
2016-08-12 11:10:00,47.9,47.94,47.89,47.93,24391.0,44.7426,44.78,44.7333,44.7706,24391.0
2016-08-12 11:20:00,47.93,47.99,47.92,47.99,21823.0,44.7706,44.8267,44.7613,44.8267,21823.0
2016-08-12 11:30:00,47.98,47.98,47.9,47.9,14496.0,44.8173,44.8173,44.7426,44.7426,14496.0
2016-08-12 11:40:00,47.9,47.98,47.89,47.96,24878.0,44.7426,44.8173,44.7333,44.7987,24878.0
2016-08-12 11:50:00,47.95,47.99,47.92,47.94,13273.0,44.7893,44.8267,44.7613,44.78,13273.0
2016-08-12 12:00:00,47.94,48.02,47.93,48.02,27566.0,44.78,44.8547,44.7706,44.8547,27566.0
2016-08-12 12:10:00,48.01,48.02,47.98,48.01,32562.0,44.8454,44.8547,44.8173,44.8454,32562.0
2016-08-12 12:20:00,48.0,48.03,47.99,48.02,22075.0,44.836,44.864,44.8267,44.8547,22075.0
2016-08-12 12:30:00,48.02,48.04,48.0,48.02,15142.0,44.8547,44.8734,44.836,44.8547,15142.0
2016-08-12 12:40:00,48.01,48.03,48.01,48.01,11658.0,44.8454,44.864,44.8454,44.8454,11658.0
2016-08-12 12:50:00,48.02,48.03,47.99,48.0,15582.0,44.8547,44.864,44.8267,44.836,15582.0
2016-08-12 13:00:00,48.0,48.01,47.96,47.97,21829.0,44.836,44.8454,44.7987,44.808,21829.0
2016-08-12 13:10:00,47.97,48.03,47.97,48.02,36331.0,44.808,44.864,44.808,44.8547,36331.0
2016-08-12 13:20:00,48.03,48.04,48.02,48.02,10921.0,44.864,44.8734,44.8547,44.8547,10921.0
2016-08-12 13:30:00,48.02,48.05,48.01,48.02,38364.0,44.8547,44.8827,44.8454,44.8547,38364.0
2016-08-12 13:40:00,48.03,48.04,47.99,48.0,17346.0,44.864,44.8734,44.8267,44.836,17346.0
2016-08-12 13:50:00,48.0,48.05,47.99,48.02,22074.0,44.836,44.8827,44.8267,44.8547,22074.0
2016-08-12 14:00:00,48.02,48.07,47.99,48.06,44055.0,44.8547,44.9014,44.8267,44.8921,44055.0
2016-08-12 14:10:00,48.06,48.09,48.04,48.08,20778.0,44.8921,44.9201,44.8734,44.9108,20778.0
2016-08-12 14:20:00,48.07,48.15,48.07,48.14,29011.0,44.9014,44.9761,44.9014,44.9668,29011.0
2016-08-12 14:30:00,48.13,48.14,48.09,48.11,22222.0,44.9575,44.9668,44.9201,44.9388,22222.0
2016-08-12 14:40:00,48.1,48.14,48.09,48.12,25016.0,44.9294,44.9668,44.9201,44.9481,25016.0
2016-08-12 14:50:00,48.12,48.12,48.09,48.1,48576.0,44.9481,44.9481,44.9201,44.9294,48576.0
2016-08-12 15:00:00,48.1,48.14,48.09,48.12,55194.0,44.9294,44.9668,44.9201,44.9481,55194.0
2016-08-12 15:10:00,48.12,48.2,48.12,48.18,61949.0,44.9481,45.0228,44.9481,45.0042,61949.0
2016-08-12 15:20:00,48.17,48.18,48.11,48.11,41051.0,44.9948,45.0042,44.9388,44.9388,41051.0
2016-08-12 15:30:00,48.12,48.16,48.1,48.12,99393.0,44.9481,44.9855,44.9294,44.9481,99393.0
2016-08-12 15:40:00,48.12,48.15,48.1,48.12,74606.0,44.9481,44.9761,44.9294,44.9481,74606.0
2016-08-12 15:50:00,48.12,48.14,48.1,48.14,116157.0,44.9481,44.9668,44.9294,44.9668,116157.0
2016-08-15 09:30:00,48.17,48.33,48.12,48.3,70619.0,44.9948,45.1443,44.9481,45.1162,70619.0
2016-08-15 09:40:00,48.29,48.4,48.24,48.39,137788.0,45.1069,45.2097,45.0602,45.2003,137788.0
2016-08-15 09:50:00,48.38,48.4,48.12,48.19,73087.0,45.191,45.2097,44.9481,45.0135,73087.0
2016-08-15 10:00:00,48.19,48.4,48.17,48.4,66911.0,45.0135,45.2097,44.9948,45.2097,66911.0
2016-08-15 10:10:00,48.4,48.55,48.38,48.48,119038.0,45.2097,45.3498,45.191,45.2844,119038.0
2016-08-15 10:20:00,48.49,48.57,48.48,48.57,151134.0,45.2937,45.3685,45.2844,45.3685,151134.0
2016-08-15 10:30:00,48.56,48.62,48.5,48.52,45466.0,45.3591,45.4152,45.3031,45.3217,45466.0
2016-08-15 10:40:00,48.52,48.6,48.5,48.59,56719.0,45.3217,45.3965,45.3031,45.3871,56719.0
2016-08-15 10:50:00,48.6,48.62,48.48,48.48,127590.0,45.3965,45.4152,45.2844,45.2844,127590.0
2016-08-15 11:00:00,48.47,48.49,48.34,48.37,104530.0,45.275,45.2937,45.1536,45.1816,104530.0
2016-08-15 11:10:00,48.38,48.39,48.35,48.38,37554.0,45.191,45.2003,45.163,45.191,37554.0
2016-08-15 11:20:00,48.38,48.58,48.37,48.55,67527.0,45.191,45.3778,45.1816,45.3498,67527.0
2016-08-15 11:30:00,48.56,48.56,48.5,48.52,120998.0,45.3591,45.3591,45.3031,45.3217,120998.0
2016-08-15 11:40:00,48.53,48.53,48.46,48.47,20330.0,45.3311,45.3311,45.2657,45.275,20330.0
2016-08-15 11:50:00,48.46,48.5,48.42,48.44,20679.0,45.2657,45.3031,45.2283,45.247,20679.0
2016-08-15 12:00:00,48.42,48.43,48.39,48.39,20206.0,45.2283,45.2377,45.2003,45.2003,20206.0
2016-08-15 12:10:00,48.4,48.4,48.36,48.38,18050.0,45.2097,45.2097,45.1723,45.191,18050.0
2016-08-15 12:20:00,48.37,48.37,48.32,48.33,15566.0,45.1816,45.1816,45.1349,45.1443,15566.0
2016-08-15 12:30:00,48.32,48.33,48.29,48.3,28835.0,45.1349,45.1443,45.1069,45.1162,28835.0
2016-08-15 12:40:00,48.3,48.3,48.27,48.27,21426.0,45.1162,45.1162,45.0882,45.0882,21426.0
2016-08-15 12:50:00,48.28,48.29,48.24,48.27,21780.0,45.0976,45.1069,45.0602,45.0882,21780.0
2016-08-15 13:00:00,48.27,48.28,48.23,48.23,19105.0,45.0882,45.0976,45.0509,45.0509,19105.0
2016-08-15 13:10:00,48.23,48.29,48.21,48.27,19818.0,45.0509,45.1069,45.0322,45.0882,19818.0
2016-08-15 13:20:00,48.27,48.29,48.24,48.25,41794.0,45.0882,45.1069,45.0602,45.0695,41794.0
2016-08-15 13:30:00,48.25,48.28,48.24,48.26,21231.0,45.0695,45.0976,45.0602,45.0789,21231.0
2016-08-15 13:40:00,48.25,48.34,48.25,48.34,50720.0,45.0695,45.1536,45.0695,45.1536,50720.0
2016-08-15 13:50:00,48.34,48.38,48.33,48.34,21580.0,45.1536,45.191,45.1443,45.1536,21580.0
2016-08-15 14:00:00,48.35,48.4,48.31,48.39,43138.0,45.163,45.2097,45.1256,45.2003,43138.0
2016-08-15 14:10:00,48.39,48.42,48.37,48.4,20876.0,45.2003,45.2283,45.1816,45.2097,20876.0
2016-08-15 14:20:00,48.4,48.44,48.39,48.44,21183.0,45.2097,45.247,45.2003,45.247,21183.0
2016-08-15 14:30:00,48.43,48.46,48.41,48.41,23671.0,45.2377,45.2657,45.219,45.219,23671.0
2016-08-15 14:40:00,48.41,48.44,48.4,48.43,27426.0,45.219,45.247,45.2097,45.2377,27426.0
2016-08-15 14:50:00,48.43,48.52,48.41,48.52,110094.0,45.2377,45.3217,45.219,45.3217,110094.0
2016-08-15 15:00:00,48.52,48.53,48.43,48.43,30322.0,45.3217,45.3311,45.2377,45.2377,30322.0
2016-08-15 15:10:00,48.43,48.43,48.4,48.41,44399.0,45.2377,45.2377,45.2097,45.219,44399.0
2016-08-15 15:20:00,48.41,48.46,48.4,48.44,30960.0,45.219,45.2657,45.2097,45.247,30960.0
2016-08-15 15:30:00,48.44,48.46,48.39,48.46,52536.0,45.247,45.2657,45.2003,45.2657,52536.0
2016-08-15 15:40:00,48.46,48.49,48.44,48.45,55619.0,45.2657,45.2937,45.247,45.2564,55619.0
2016-08-15 15:50:00,48.45,48.48,48.41,48.43,127305.0,45.2564,45.2844,45.219,45.2377,127305.0
2016-08-16 09:30:00,48.27,48.48,48.11,48.23,125515.0,45.0882,45.2844,44.9388,45.0509,125515.0
2016-08-16 09:40:00,48.23,48.29,48.18,48.26,95195.0,45.0509,45.1069,45.0042,45.0789,95195.0
2016-08-16 09:50:00,48.26,48.37,48.24,48.34,134925.0,45.0789,45.1816,45.0602,45.1536,134925.0
2016-08-16 10:00:00,48.33,48.34,48.23,48.25,73098.0,45.1443,45.1536,45.0509,45.0695,73098.0
2016-08-16 10:10:00,48.25,48.41,48.24,48.37,52345.0,45.0695,45.219,45.0602,45.1816,52345.0
2016-08-16 10:20:00,48.38,48.42,48.35,48.4,58235.0,45.191,45.2283,45.163,45.2097,58235.0
2016-08-16 10:30:00,48.4,48.43,48.31,48.33,89023.0,45.2097,45.2377,45.1256,45.1443,89023.0
2016-08-16 10:40:00,48.32,48.49,48.31,48.42,209873.0,45.1349,45.2937,45.1256,45.2283,209873.0
2016-08-16 10:50:00,48.41,48.54,48.38,48.45,89297.0,45.219,45.3404,45.191,45.2564,89297.0
2016-08-16 11:00:00,48.45,48.5,48.44,48.48,39811.0,45.2564,45.3031,45.247,45.2844,39811.0
2016-08-16 11:10:00,48.48,48.5,48.39,48.48,93366.0,45.2844,45.3031,45.2003,45.2844,93366.0
2016-08-16 11:20:00,48.48,48.51,48.39,48.43,128057.0,45.2844,45.3124,45.2003,45.2377,128057.0
2016-08-16 11:30:00,48.43,48.5,48.38,48.4,132894.0,45.2377,45.3031,45.191,45.2097,132894.0
2016-08-16 11:40:00,48.4,48.42,48.38,48.4,33881.0,45.2097,45.2283,45.191,45.2097,33881.0
2016-08-16 11:50:00,48.4,48.44,48.38,48.39,35357.0,45.2097,45.247,45.191,45.2003,35357.0
2016-08-16 12:00:00,48.4,48.42,48.37,48.41,26505.0,45.2097,45.2283,45.1816,45.219,26505.0
2016-08-16 12:10:00,48.41,48.43,48.39,48.41,24969.0,45.219,45.2377,45.2003,45.219,24969.0
2016-08-16 12:20:00,48.4,48.42,48.39,48.41,35790.0,45.2097,45.2283,45.2003,45.219,35790.0
2016-08-16 12:30:00,48.4,48.42,48.38,48.4,37000.0,45.2097,45.2283,45.191,45.2097,37000.0
2016-08-16 12:40:00,48.41,48.44,48.4,48.43,16825.0,45.219,45.247,45.2097,45.2377,16825.0
2016-08-16 12:50:00,48.43,48.45,48.4,48.42,30624.0,45.2377,45.2564,45.2097,45.2283,30624.0
2016-08-16 13:00:00,48.43,48.44,48.41,48.42,14568.0,45.2377,45.247,45.219,45.2283,14568.0
2016-08-16 13:10:00,48.41,48.42,48.39,48.4,39559.0,45.219,45.2283,45.2003,45.2097,39559.0
2016-08-16 13:20:00,48.4,48.42,48.36,48.42,23095.0,45.2097,45.2283,45.1723,45.2283,23095.0
2016-08-16 13:30:00,48.41,48.43,48.38,48.41,89650.0,45.219,45.2377,45.191,45.219,89650.0
2016-08-16 13:40:00,48.4,48.41,48.35,48.35,85281.0,45.2097,45.219,45.163,45.163,85281.0
2016-08-16 13:50:00,48.35,48.36,48.27,48.32,60307.0,45.163,45.1723,45.0882,45.1349,60307.0
2016-08-16 14:00:00,48.33,48.36,48.31,48.34,53626.0,45.1443,45.1723,45.1256,45.1536,53626.0
2016-08-16 14:10:00,48.34,48.42,48.34,48.38,151123.0,45.1536,45.2283,45.1536,45.191,151123.0
2016-08-16 14:20:00,48.38,48.41,48.37,48.4,56211.0,45.191,45.219,45.1816,45.2097,56211.0
2016-08-16 14:30:00,48.4,48.43,48.39,48.42,36412.0,45.2097,45.2377,45.2003,45.2283,36412.0
2016-08-16 14:40:00,48.42,48.47,48.42,48.47,33660.0,45.2283,45.275,45.2283,45.275,33660.0
2016-08-16 14:50:00,48.47,48.47,48.4,48.41,58769.0,45.275,45.275,45.2097,45.219,58769.0
2016-08-16 15:00:00,48.41,48.42,48.39,48.4,66154.0,45.219,45.2283,45.2003,45.2097,66154.0
2016-08-16 15:10:00,48.4,48.42,48.39,48.4,57795.0,45.2097,45.2283,45.2003,45.2097,57795.0
2016-08-16 15:20:00,48.41,48.44,48.39,48.44,46639.0,45.219,45.247,45.2003,45.247,46639.0
2016-08-16 15:30:00,48.43,48.44,48.33,48.34,130063.0,45.2377,45.247,45.1443,45.1536,130063.0
2016-08-16 15:40:00,48.35,48.39,48.32,48.37,133031.0,45.163,45.2003,45.1349,45.1816,133031.0
2016-08-16 15:50:00,48.36,48.37,48.26,48.27,214033.0,45.1723,45.1816,45.0789,45.0882,214033.0
2016-08-17 09:30:00,48.63,48.63,48.34,48.36,59052.0,45.4245,45.4245,45.1536,45.1723,59052.0
2016-08-17 09:40:00,48.37,48.48,48.35,48.48,51102.0,45.1816,45.2844,45.163,45.2844,51102.0
2016-08-17 09:50:00,48.48,48.5,48.4,48.42,60442.0,45.2844,45.3031,45.2097,45.2283,60442.0
2016-08-17 10:00:00,48.42,48.45,48.32,48.36,61401.0,45.2283,45.2564,45.1349,45.1723,61401.0
2016-08-17 10:10:00,48.36,48.41,48.34,48.37,35554.0,45.1723,45.219,45.1536,45.1816,35554.0
2016-08-17 10:20:00,48.37,48.44,48.37,48.43,41242.0,45.1816,45.247,45.1816,45.2377,41242.0
2016-08-17 10:30:00,48.43,48.45,48.37,48.4,50190.0,45.2377,45.2564,45.1816,45.2097,50190.0
2016-08-17 10:40:00,48.4,48.44,48.38,48.39,37598.0,45.2097,45.247,45.191,45.2003,37598.0
2016-08-17 10:50:00,48.4,48.47,48.39,48.44,98779.0,45.2097,45.275,45.2003,45.247,98779.0
2016-08-17 11:00:00,48.45,48.48,48.43,48.47,55496.0,45.2564,45.2844,45.2377,45.275,55496.0
2016-08-17 11:10:00,48.48,48.48,48.44,48.44,22440.0,45.2844,45.2844,45.247,45.247,22440.0
2016-08-17 11:20:00,48.44,48.52,48.43,48.45,73249.0,45.247,45.3217,45.2377,45.2564,73249.0
2016-08-17 11:30:00,48.44,48.47,48.38,48.41,181688.0,45.247,45.275,45.191,45.219,181688.0
2016-08-17 11:40:00,48.4,48.47,48.4,48.46,118702.0,45.2097,45.275,45.2097,45.2657,118702.0
2016-08-17 11:50:00,48.46,48.47,48.29,48.29,42810.0,45.2657,45.275,45.1069,45.1069,42810.0
2016-08-17 12:00:00,48.3,48.34,48.29,48.33,38617.0,45.1162,45.1536,45.1069,45.1443,38617.0
2016-08-17 12:10:00,48.33,48.35,48.3,48.3,23685.0,45.1443,45.163,45.1162,45.1162,23685.0
2016-08-17 12:20:00,48.29,48.31,48.28,48.3,24452.0,45.1069,45.1256,45.0976,45.1162,24452.0
2016-08-17 12:30:00,48.3,48.34,48.26,48.32,57083.0,45.1162,45.1536,45.0789,45.1349,57083.0
2016-08-17 12:40:00,48.32,48.39,48.29,48.38,35035.0,45.1349,45.2003,45.1069,45.191,35035.0
2016-08-17 12:50:00,48.38,48.39,48.32,48.33,23175.0,45.191,45.2003,45.1349,45.1443,23175.0
2016-08-17 13:00:00,48.33,48.34,48.31,48.32,27189.0,45.1443,45.1536,45.1256,45.1349,27189.0
2016-08-17 13:10:00,48.32,48.32,48.2,48.24,39222.0,45.1349,45.1349,45.0228,45.0602,39222.0
2016-08-17 13:20:00,48.24,48.27,48.24,48.27,15194.0,45.0602,45.0882,45.0602,45.0882,15194.0
2016-08-17 13:30:00,48.27,48.33,48.26,48.28,44201.0,45.0882,45.1443,45.0789,45.0976,44201.0
2016-08-17 13:40:00,48.29,48.31,48.2,48.21,59162.0,45.1069,45.1256,45.0228,45.0322,59162.0
2016-08-17 13:50:00,48.21,48.24,48.18,48.21,38916.0,45.0322,45.0602,45.0042,45.0322,38916.0
2016-08-17 14:00:00,48.2,48.24,48.08,48.21,80242.0,45.0228,45.0602,44.9108,45.0322,80242.0
2016-08-17 14:10:00,48.22,48.35,48.17,48.33,91081.0,45.0415,45.163,44.9948,45.1443,91081.0
2016-08-17 14:20:00,48.33,48.36,48.24,48.27,83058.0,45.1443,45.1723,45.0602,45.0882,83058.0
2016-08-17 14:30:00,48.27,48.32,48.18,48.31,94561.0,45.0882,45.1349,45.0042,45.1256,94561.0
2016-08-17 14:40:00,48.32,48.39,48.3,48.35,56430.0,45.1349,45.2003,45.1162,45.163,56430.0
2016-08-17 14:50:00,48.36,48.38,48.31,48.34,42650.0,45.1723,45.191,45.1256,45.1536,42650.0
2016-08-17 15:00:00,48.35,48.38,48.29,48.32,84862.0,45.163,45.191,45.1069,45.1349,84862.0
2016-08-17 15:10:00,48.32,48.34,48.28,48.3,67290.0,45.1349,45.1536,45.0976,45.1162,67290.0
2016-08-17 15:20:00,48.3,48.36,48.22,48.32,128619.0,45.1162,45.1723,45.0415,45.1349,128619.0
2016-08-17 15:30:00,48.33,48.41,48.29,48.37,120723.0,45.1443,45.219,45.1069,45.1816,120723.0
2016-08-17 15:40:00,48.37,48.43,48.36,48.38,137852.0,45.1816,45.2377,45.1723,45.191,137852.0
2016-08-17 15:50:00,48.38,48.45,48.38,48.41,390300.0,45.191,45.2564,45.191,45.219,390300.0
2016-08-18 09:30:00,46.88,47.34,46.6,46.64,500016.0,43.7898,44.2195,43.5283,43.5657,500016.0
2016-08-18 09:40:00,46.63,46.65,46.09,46.19,420534.0,43.5563,43.575,43.0519,43.1453,420534.0
2016-08-18 09:50:00,46.17,46.75,46.16,46.75,247361.0,43.1267,43.6684,43.1173,43.6684,247361.0
2016-08-18 10:00:00,46.75,46.75,46.42,46.5,142233.0,43.6684,43.6684,43.3602,43.4349,142233.0
2016-08-18 10:10:00,46.49,46.53,46.34,46.45,186729.0,43.4256,43.4629,43.2854,43.3882,186729.0
2016-08-18 10:20:00,46.44,46.54,46.33,46.53,173493.0,43.3789,43.4723,43.2761,43.4629,173493.0
2016-08-18 10:30:00,46.53,46.58,46.45,46.51,142299.0,43.4629,43.5096,43.3882,43.4442,142299.0
2016-08-18 10:40:00,46.51,46.66,46.49,46.64,125815.0,43.4442,43.5844,43.4256,43.5657,125815.0
2016-08-18 10:50:00,46.64,46.81,46.58,46.78,107941.0,43.5657,43.7245,43.5096,43.6964,107941.0
2016-08-18 11:00:00,46.78,46.78,46.59,46.71,70719.0,43.6964,43.6964,43.519,43.6311,70719.0
2016-08-18 11:10:00,46.7,46.71,46.58,46.59,54997.0,43.6217,43.6311,43.5096,43.519,54997.0
2016-08-18 11:20:00,46.59,46.76,46.56,46.75,52148.0,43.519,43.6778,43.4909,43.6684,52148.0
2016-08-18 11:30:00,46.75,46.78,46.71,46.76,121021.0,43.6684,43.6964,43.6311,43.6778,121021.0
2016-08-18 11:40:00,46.76,46.76,46.65,46.74,63593.0,43.6778,43.6778,43.575,43.6591,63593.0
2016-08-18 11:50:00,46.73,46.76,46.69,46.74,72564.0,43.6497,43.6778,43.6124,43.6591,72564.0
2016-08-18 12:00:00,46.74,46.75,46.7,46.75,92150.0,43.6591,43.6684,43.6217,43.6684,92150.0
2016-08-18 12:10:00,46.75,46.77,46.72,46.73,83724.0,43.6684,43.6871,43.6404,43.6497,83724.0
2016-08-18 12:20:00,46.73,46.74,46.59,46.59,73628.0,43.6497,43.6591,43.519,43.519,73628.0
2016-08-18 12:30:00,46.6,46.63,46.57,46.63,37466.0,43.5283,43.5563,43.5003,43.5563,37466.0
2016-08-18 12:40:00,46.64,46.7,46.62,46.67,47254.0,43.5657,43.6217,43.547,43.5937,47254.0
2016-08-18 12:50:00,46.67,46.7,46.66,46.68,38363.0,43.5937,43.6217,43.5844,43.603,38363.0
2016-08-18 13:00:00,46.68,46.68,46.6,46.61,54446.0,43.603,43.603,43.5283,43.5376,54446.0
2016-08-18 13:10:00,46.61,46.64,46.58,46.62,67398.0,43.5376,43.5657,43.5096,43.547,67398.0
2016-08-18 13:20:00,46.61,46.64,46.5,46.6,72916.0,43.5376,43.5657,43.4349,43.5283,72916.0
2016-08-18 13:30:00,46.59,46.67,46.58,46.67,71376.0,43.519,43.5937,43.5096,43.5937,71376.0
2016-08-18 13:40:00,46.68,46.68,46.64,46.68,39070.0,43.603,43.603,43.5657,43.603,39070.0
2016-08-18 13:50:00,46.68,46.68,46.64,46.68,33656.0,43.603,43.603,43.5657,43.603,33656.0
2016-08-18 14:00:00,46.68,46.7,46.66,46.69,58853.0,43.603,43.6217,43.5844,43.6124,58853.0
2016-08-18 14:10:00,46.7,46.72,46.64,46.65,60305.0,43.6217,43.6404,43.5657,43.575,60305.0
2016-08-18 14:20:00,46.65,46.67,46.62,46.67,38159.0,43.575,43.5937,43.547,43.5937,38159.0
2016-08-18 14:30:00,46.66,46.68,46.65,46.68,62796.0,43.5844,43.603,43.575,43.603,62796.0
2016-08-18 14:40:00,46.68,46.69,46.64,46.67,55905.0,43.603,43.6124,43.5657,43.5937,55905.0
2016-08-18 14:50:00,46.67,46.69,46.62,46.68,61245.0,43.5937,43.6124,43.547,43.603,61245.0
2016-08-18 15:00:00,46.68,46.7,46.67,46.7,49913.0,43.603,43.6217,43.5937,43.6217,49913.0
2016-08-18 15:10:00,46.7,46.7,46.67,46.7,69003.0,43.6217,43.6217,43.5937,43.6217,69003.0
2016-08-18 15:20:00,46.7,46.76,46.69,46.73,77316.0,43.6217,43.6778,43.6124,43.6497,77316.0
2016-08-18 15:30:00,46.73,46.73,46.68,46.73,111152.0,43.6497,43.6497,43.603,43.6497,111152.0
2016-08-18 15:40:00,46.72,46.76,46.67,46.67,121553.0,43.6404,43.6778,43.5937,43.5937,121553.0
2016-08-18 15:50:00,46.68,46.74,46.67,46.73,232108.0,43.603,43.6591,43.5937,43.6497,232108.0
2016-08-19 09:30:00,46.58,46.8,46.57,46.61,143135.0,43.5096,43.7151,43.5003,43.5376,143135.0
2016-08-19 09:40:00,46.59,46.79,46.57,46.79,67718.0,43.519,43.7058,43.5003,43.7058,67718.0
2016-08-19 09:50:00,46.78,46.9,46.77,46.84,58793.0,43.6964,43.8085,43.6871,43.7525,58793.0
2016-08-19 10:00:00,46.84,47.0,46.83,47.0,48266.0,43.7525,43.9019,43.7431,43.9019,48266.0
2016-08-19 10:10:00,47.0,47.08,46.96,47.05,77150.0,43.9019,43.9767,43.8646,43.9486,77150.0
2016-08-19 10:20:00,47.04,47.24,47.03,47.23,118610.0,43.9393,44.1261,43.93,44.1168,118610.0
2016-08-19 10:30:00,47.23,47.26,47.18,47.26,69070.0,44.1168,44.1448,44.0701,44.1448,69070.0
2016-08-19 10:40:00,47.25,47.35,47.24,47.26,76000.0,44.1355,44.2289,44.1261,44.1448,76000.0
2016-08-19 10:50:00,47.25,47.33,47.21,47.31,37664.0,44.1355,44.2102,44.0981,44.1915,37664.0
2016-08-19 11:00:00,47.32,47.37,47.27,47.37,49364.0,44.2008,44.2476,44.1541,44.2476,49364.0
2016-08-19 11:10:00,47.37,47.44,47.37,47.41,68335.0,44.2476,44.3129,44.2476,44.2849,68335.0
2016-08-19 11:20:00,47.41,47.46,47.36,47.44,66407.0,44.2849,44.3316,44.2382,44.3129,66407.0
2016-08-19 11:30:00,47.44,47.44,47.36,47.44,48068.0,44.3129,44.3129,44.2382,44.3129,48068.0
2016-08-19 11:40:00,47.43,47.47,47.4,47.46,51505.0,44.3036,44.341,44.2756,44.3316,51505.0
2016-08-19 11:50:00,47.45,47.49,47.43,47.46,28360.0,44.3223,44.3596,44.3036,44.3316,28360.0
2016-08-19 12:00:00,47.46,47.51,47.44,47.46,33852.0,44.3316,44.3783,44.3129,44.3316,33852.0
2016-08-19 12:10:00,47.46,47.47,47.38,47.39,30669.0,44.3316,44.341,44.2569,44.2662,30669.0
2016-08-19 12:20:00,47.39,47.49,47.39,47.49,25869.0,44.2662,44.3596,44.2662,44.3596,25869.0
2016-08-19 12:30:00,47.49,47.49,47.4,47.46,35115.0,44.3596,44.3596,44.2756,44.3316,35115.0
2016-08-19 12:40:00,47.47,47.47,47.42,47.43,28587.0,44.341,44.341,44.2943,44.3036,28587.0
2016-08-19 12:50:00,47.42,47.43,47.36,47.43,43038.0,44.2943,44.3036,44.2382,44.3036,43038.0
2016-08-19 13:00:00,47.42,47.48,47.39,47.48,35195.0,44.2943,44.3503,44.2662,44.3503,35195.0
2016-08-19 13:10:00,47.48,47.51,47.43,47.47,53337.0,44.3503,44.3783,44.3036,44.341,53337.0
2016-08-19 13:20:00,47.47,47.52,47.47,47.51,50932.0,44.341,44.3877,44.341,44.3783,50932.0
2016-08-19 13:30:00,47.5,47.53,47.45,47.53,56041.0,44.369,44.397,44.3223,44.397,56041.0
2016-08-19 13:40:00,47.52,47.59,47.51,47.58,45355.0,44.3877,44.453,44.3783,44.4437,45355.0
2016-08-19 13:50:00,47.58,47.6,47.52,47.54,41247.0,44.4437,44.4624,44.3877,44.4063,41247.0
2016-08-19 14:00:00,47.53,47.55,47.52,47.52,43224.0,44.397,44.4157,44.3877,44.3877,43224.0
2016-08-19 14:10:00,47.52,47.61,47.52,47.59,51005.0,44.3877,44.4717,44.3877,44.453,51005.0
2016-08-19 14:20:00,47.59,47.67,47.59,47.67,58994.0,44.453,44.5278,44.453,44.5278,58994.0
2016-08-19 14:30:00,47.67,47.68,47.62,47.68,60530.0,44.5278,44.5371,44.4811,44.5371,60530.0
2016-08-19 14:40:00,47.68,47.73,47.66,47.72,54428.0,44.5371,44.5838,44.5184,44.5745,54428.0
2016-08-19 14:50:00,47.71,47.78,47.69,47.72,66761.0,44.5651,44.6305,44.5465,44.5745,66761.0
2016-08-19 15:00:00,47.72,47.75,47.69,47.72,67739.0,44.5745,44.6025,44.5465,44.5745,67739.0
2016-08-19 15:10:00,47.73,47.79,47.68,47.79,86987.0,44.5838,44.6399,44.5371,44.6399,86987.0
2016-08-19 15:20:00,47.79,47.79,47.72,47.73,63599.0,44.6399,44.6399,44.5745,44.5838,63599.0
2016-08-19 15:30:00,47.74,47.75,47.62,47.64,86462.0,44.5932,44.6025,44.4811,44.4998,86462.0
2016-08-19 15:40:00,47.63,47.67,47.61,47.62,120519.0,44.4904,44.5278,44.4717,44.4811,120519.0
2016-08-19 15:50:00,47.62,47.67,47.59,47.63,276104.0,44.4811,44.5278,44.453,44.4904,276104.0
2016-08-22 09:30:00,47.63,47.85,47.56,47.6,58750.0,44.4904,44.6959,44.425,44.4624,58750.0
2016-08-22 09:40:00,47.6,47.69,47.58,47.63,31443.0,44.4624,44.5465,44.4437,44.4904,31443.0
2016-08-22 09:50:00,47.63,47.65,47.45,47.53,38920.0,44.4904,44.5091,44.3223,44.397,38920.0
2016-08-22 10:00:00,47.54,47.55,47.42,47.44,24912.0,44.4063,44.4157,44.2943,44.3129,24912.0
2016-08-22 10:10:00,47.44,47.69,47.44,47.69,35112.0,44.3129,44.5465,44.3129,44.5465,35112.0
2016-08-22 10:20:00,47.68,47.72,47.59,47.63,21236.0,44.5371,44.5745,44.453,44.4904,21236.0
2016-08-22 10:30:00,47.63,47.77,47.63,47.72,37293.0,44.4904,44.6212,44.4904,44.5745,37293.0
2016-08-22 10:40:00,47.72,47.83,47.72,47.8,38328.0,44.5745,44.6772,44.5745,44.6492,38328.0
2016-08-22 10:50:00,47.8,47.83,47.7,47.72,27065.0,44.6492,44.6772,44.5558,44.5745,27065.0
2016-08-22 11:00:00,47.72,47.79,47.71,47.73,19488.0,44.5745,44.6399,44.5651,44.5838,19488.0
2016-08-22 11:10:00,47.74,47.75,47.55,47.56,39332.0,44.5932,44.6025,44.4157,44.425,39332.0
2016-08-22 11:20:00,47.55,47.55,47.46,47.46,27932.0,44.4157,44.4157,44.3316,44.3316,27932.0
2016-08-22 11:30:00,47.46,47.54,47.44,47.53,36146.0,44.3316,44.4063,44.3129,44.397,36146.0
2016-08-22 11:40:00,47.54,47.65,47.54,47.59,29466.0,44.4063,44.5091,44.4063,44.453,29466.0
2016-08-22 11:50:00,47.6,47.68,47.57,47.58,29884.0,44.4624,44.5371,44.4344,44.4437,29884.0
2016-08-22 12:00:00,47.57,47.58,47.44,47.47,35755.0,44.4344,44.4437,44.3129,44.341,35755.0
2016-08-22 12:10:00,47.47,47.54,47.45,47.54,33696.0,44.341,44.4063,44.3223,44.4063,33696.0
2016-08-22 12:20:00,47.54,47.68,47.49,47.61,47002.0,44.4063,44.5371,44.3596,44.4717,47002.0
2016-08-22 12:30:00,47.61,47.65,47.61,47.62,11008.0,44.4717,44.5091,44.4717,44.4811,11008.0
2016-08-22 12:40:00,47.63,47.66,47.57,47.63,20539.0,44.4904,44.5184,44.4344,44.4904,20539.0
2016-08-22 12:50:00,47.62,47.62,47.58,47.6,12634.0,44.4811,44.4811,44.4437,44.4624,12634.0
2016-08-22 13:00:00,47.59,47.6,47.54,47.55,21409.0,44.453,44.4624,44.4063,44.4157,21409.0
2016-08-22 13:10:00,47.56,47.56,47.5,47.52,27804.0,44.425,44.425,44.369,44.3877,27804.0
2016-08-22 13:20:00,47.52,47.53,47.38,47.46,23261.0,44.3877,44.397,44.2569,44.3316,23261.0
2016-08-22 13:30:00,47.45,47.45,47.4,47.45,32824.0,44.3223,44.3223,44.2756,44.3223,32824.0
2016-08-22 13:40:00,47.45,47.56,47.45,47.54,46752.0,44.3223,44.425,44.3223,44.4063,46752.0
2016-08-22 13:50:00,47.54,47.56,47.5,47.53,20402.0,44.4063,44.425,44.369,44.397,20402.0
2016-08-22 14:00:00,47.54,47.59,47.54,47.57,20796.0,44.4063,44.453,44.4063,44.4344,20796.0
2016-08-22 14:10:00,47.57,47.59,47.53,47.53,24354.0,44.4344,44.453,44.397,44.397,24354.0
2016-08-22 14:20:00,47.54,47.56,47.48,47.49,28545.0,44.4063,44.425,44.3503,44.3596,28545.0
2016-08-22 14:30:00,47.49,47.53,47.48,47.53,32687.0,44.3596,44.397,44.3503,44.397,32687.0
2016-08-22 14:40:00,47.53,47.56,47.52,47.54,22202.0,44.397,44.425,44.3877,44.4063,22202.0
2016-08-22 14:50:00,47.54,47.57,47.53,47.54,30245.0,44.4063,44.4344,44.397,44.4063,30245.0
2016-08-22 15:00:00,47.54,47.61,47.54,47.61,31450.0,44.4063,44.4717,44.4063,44.4717,31450.0
2016-08-22 15:10:00,47.62,47.64,47.59,47.61,30537.0,44.4811,44.4998,44.453,44.4717,30537.0
2016-08-22 15:20:00,47.61,47.62,47.57,47.58,20705.0,44.4717,44.4811,44.4344,44.4437,20705.0
2016-08-22 15:30:00,47.58,47.58,47.54,47.55,37958.0,44.4437,44.4437,44.4063,44.4157,37958.0
2016-08-22 15:40:00,47.56,47.59,47.56,47.56,62625.0,44.425,44.453,44.425,44.425,62625.0
2016-08-22 15:50:00,47.57,47.62,47.56,47.59,187983.0,44.4344,44.4811,44.425,44.453,187983.0
2016-08-23 09:30:00,47.74,47.89,47.73,47.78,31143.0,44.5932,44.7333,44.5838,44.6305,31143.0
2016-08-23 09:40:00,47.79,47.91,47.75,47.9,34157.0,44.6399,44.752,44.6025,44.7426,34157.0
2016-08-23 09:50:00,47.91,48.0,47.9,47.99,79492.0,44.752,44.836,44.7426,44.8267,79492.0
2016-08-23 10:00:00,48.0,48.04,47.98,48.0,25171.0,44.836,44.8734,44.8173,44.836,25171.0
2016-08-23 10:10:00,48.0,48.06,48.0,48.02,26378.0,44.836,44.8921,44.836,44.8547,26378.0
2016-08-23 10:20:00,48.03,48.08,48.02,48.07,22316.0,44.864,44.9108,44.8547,44.9014,22316.0
2016-08-23 10:30:00,48.08,48.09,48.03,48.05,27469.0,44.9108,44.9201,44.864,44.8827,27469.0
2016-08-23 10:40:00,48.05,48.06,48.02,48.05,16501.0,44.8827,44.8921,44.8547,44.8827,16501.0
2016-08-23 10:50:00,48.04,48.04,47.89,47.91,23947.0,44.8734,44.8734,44.7333,44.752,23947.0
2016-08-23 11:00:00,47.92,47.96,47.86,47.91,18146.0,44.7613,44.7987,44.7053,44.752,18146.0
2016-08-23 11:10:00,47.92,47.96,47.92,47.93,16571.0,44.7613,44.7987,44.7613,44.7706,16571.0
2016-08-23 11:20:00,47.93,47.95,47.84,47.89,16103.0,44.7706,44.7893,44.6866,44.7333,16103.0
2016-08-23 11:30:00,47.89,47.92,47.87,47.91,19641.0,44.7333,44.7613,44.7146,44.752,19641.0
2016-08-23 11:40:00,47.91,47.93,47.85,47.87,24244.0,44.752,44.7706,44.6959,44.7146,24244.0
2016-08-23 11:50:00,47.88,47.9,47.86,47.87,10179.0,44.7239,44.7426,44.7053,44.7146,10179.0
2016-08-23 12:00:00,47.87,47.89,47.78,47.78,23027.0,44.7146,44.7333,44.6305,44.6305,23027.0
2016-08-23 12:10:00,47.79,47.87,47.79,47.86,15306.0,44.6399,44.7146,44.6399,44.7053,15306.0
2016-08-23 12:20:00,47.87,47.88,47.79,47.8,28153.0,44.7146,44.7239,44.6399,44.6492,28153.0
2016-08-23 12:30:00,47.8,47.84,47.75,47.76,52051.0,44.6492,44.6866,44.6025,44.6118,52051.0
2016-08-23 12:40:00,47.76,47.79,47.74,47.76,19237.0,44.6118,44.6399,44.5932,44.6118,19237.0
2016-08-23 12:50:00,47.76,47.77,47.68,47.75,23346.0,44.6118,44.6212,44.5371,44.6025,23346.0
2016-08-23 13:00:00,47.75,47.79,47.74,47.78,21842.0,44.6025,44.6399,44.5932,44.6305,21842.0
2016-08-23 13:10:00,47.79,47.82,47.76,47.78,30873.0,44.6399,44.6679,44.6118,44.6305,30873.0
2016-08-23 13:20:00,47.78,47.82,47.76,47.77,18465.0,44.6305,44.6679,44.6118,44.6212,18465.0
2016-08-23 13:30:00,47.78,47.82,47.77,47.79,42081.0,44.6305,44.6679,44.6212,44.6399,42081.0
2016-08-23 13:40:00,47.78,47.81,47.77,47.79,12727.0,44.6305,44.6585,44.6212,44.6399,12727.0
2016-08-23 13:50:00,47.79,47.81,47.76,47.76,17338.0,44.6399,44.6585,44.6118,44.6118,17338.0
2016-08-23 14:00:00,47.77,47.78,47.73,47.78,25293.0,44.6212,44.6305,44.5838,44.6305,25293.0
2016-08-23 14:10:00,47.78,47.81,47.75,47.76,30203.0,44.6305,44.6585,44.6025,44.6118,30203.0
2016-08-23 14:20:00,47.76,47.8,47.75,47.79,13405.0,44.6118,44.6492,44.6025,44.6399,13405.0
2016-08-23 14:30:00,47.8,47.86,47.77,47.84,63398.0,44.6492,44.7053,44.6212,44.6866,63398.0
2016-08-23 14:40:00,47.84,47.89,47.83,47.87,40968.0,44.6866,44.7333,44.6772,44.7146,40968.0
2016-08-23 14:50:00,47.87,47.91,47.87,47.91,39904.0,44.7146,44.752,44.7146,44.752,39904.0
2016-08-23 15:00:00,47.9,47.91,47.85,47.86,34868.0,44.7426,44.752,44.6959,44.7053,34868.0
2016-08-23 15:10:00,47.87,47.92,47.86,47.91,37356.0,44.7146,44.7613,44.7053,44.752,37356.0
2016-08-23 15:20:00,47.9,47.95,47.9,47.95,71177.0,44.7426,44.7893,44.7426,44.7893,71177.0
2016-08-23 15:30:00,47.95,47.95,47.86,47.87,120701.0,44.7893,44.7893,44.7053,44.7146,120701.0
2016-08-23 15:40:00,47.87,47.91,47.87,47.87,77887.0,44.7146,44.752,44.7146,44.7146,77887.0
2016-08-23 15:50:00,47.87,47.88,47.82,47.83,102251.0,44.7146,44.7239,44.6679,44.6772,102251.0
2016-08-24 09:30:00,47.74,47.82,47.73,47.73,20977.0,44.5932,44.6679,44.5838,44.5838,20977.0
2016-08-24 09:40:00,47.74,47.82,47.67,47.67,44052.0,44.5932,44.6679,44.5278,44.5278,44052.0
2016-08-24 09:50:00,47.68,47.75,47.65,47.71,29304.0,44.5371,44.6025,44.5091,44.5651,29304.0
2016-08-24 10:00:00,47.7,47.74,47.62,47.63,20868.0,44.5558,44.5932,44.4811,44.4904,20868.0
2016-08-24 10:10:00,47.62,47.62,47.5,47.5,24633.0,44.4811,44.4811,44.369,44.369,24633.0
2016-08-24 10:20:00,47.5,47.51,47.39,47.41,31333.0,44.369,44.3783,44.2662,44.2849,31333.0
2016-08-24 10:30:00,47.4,47.47,47.39,47.41,41521.0,44.2756,44.341,44.2662,44.2849,41521.0
2016-08-24 10:40:00,47.41,47.42,47.33,47.34,31770.0,44.2849,44.2943,44.2102,44.2195,31770.0
2016-08-24 10:50:00,47.34,47.35,47.28,47.3,51392.0,44.2195,44.2289,44.1635,44.1822,51392.0
2016-08-24 11:00:00,47.3,47.36,47.29,47.35,97797.0,44.1822,44.2382,44.1728,44.2289,97797.0
2016-08-24 11:10:00,47.35,47.38,47.22,47.23,199321.0,44.2289,44.2569,44.1074,44.1168,199321.0
2016-08-24 11:20:00,47.24,47.4,47.19,47.36,138018.0,44.1261,44.2756,44.0794,44.2382,138018.0
2016-08-24 11:30:00,47.36,47.48,47.36,47.38,46440.0,44.2382,44.3503,44.2382,44.2569,46440.0
2016-08-24 11:40:00,47.39,47.4,47.28,47.28,76951.0,44.2662,44.2756,44.1635,44.1635,76951.0
2016-08-24 11:50:00,47.29,47.32,47.26,47.27,26986.0,44.1728,44.2008,44.1448,44.1541,26986.0
2016-08-24 12:00:00,47.29,47.32,47.24,47.3,34647.0,44.1728,44.2008,44.1261,44.1822,34647.0
2016-08-24 12:10:00,47.3,47.32,47.28,47.29,40305.0,44.1822,44.2008,44.1635,44.1728,40305.0
2016-08-24 12:20:00,47.3,47.3,47.26,47.26,14444.0,44.1822,44.1822,44.1448,44.1448,14444.0
2016-08-24 12:30:00,47.26,47.3,47.26,47.28,17959.0,44.1448,44.1822,44.1448,44.1635,17959.0
2016-08-24 12:40:00,47.28,47.3,47.25,47.25,15044.0,44.1635,44.1822,44.1355,44.1355,15044.0
2016-08-24 12:50:00,47.26,47.3,47.25,47.26,19517.0,44.1448,44.1822,44.1355,44.1448,19517.0
2016-08-24 13:00:00,47.27,47.3,47.26,47.3,21717.0,44.1541,44.1822,44.1448,44.1822,21717.0
2016-08-24 13:10:00,47.3,47.3,47.24,47.25,25518.0,44.1822,44.1822,44.1261,44.1355,25518.0
2016-08-24 13:20:00,47.26,47.3,47.26,47.26,14591.0,44.1448,44.1822,44.1448,44.1448,14591.0
2016-08-24 13:30:00,47.27,47.27,47.24,47.27,15492.0,44.1541,44.1541,44.1261,44.1541,15492.0
2016-08-24 13:40:00,47.27,47.29,47.21,47.22,26745.0,44.1541,44.1728,44.0981,44.1074,26745.0
2016-08-24 13:50:00,47.22,47.23,47.08,47.1,49576.0,44.1074,44.1168,43.9767,43.9953,49576.0
2016-08-24 14:00:00,47.1,47.12,47.01,47.04,51171.0,43.9953,44.014,43.9113,43.9393,51171.0
2016-08-24 14:10:00,47.05,47.09,47.04,47.05,37340.0,43.9486,43.986,43.9393,43.9486,37340.0
2016-08-24 14:20:00,47.05,47.05,46.92,46.92,54421.0,43.9486,43.9486,43.8272,43.8272,54421.0
2016-08-24 14:30:00,46.92,46.92,46.85,46.91,66870.0,43.8272,43.8272,43.7618,43.8179,66870.0
2016-08-24 14:40:00,46.91,46.94,46.89,46.9,53695.0,43.8179,43.8459,43.7992,43.8085,53695.0
2016-08-24 14:50:00,46.9,46.98,46.88,46.91,48820.0,43.8085,43.8833,43.7898,43.8179,48820.0
2016-08-24 15:00:00,46.91,46.94,46.73,46.73,92239.0,43.8179,43.8459,43.6497,43.6497,92239.0
2016-08-24 15:10:00,46.73,46.76,46.7,46.71,65046.0,43.6497,43.6778,43.6217,43.6311,65046.0
2016-08-24 15:20:00,46.7,46.75,46.69,46.73,65034.0,43.6217,43.6684,43.6124,43.6497,65034.0
2016-08-24 15:30:00,46.73,46.76,46.67,46.68,81793.0,43.6497,43.6778,43.5937,43.603,81793.0
2016-08-24 15:40:00,46.69,46.71,46.63,46.7,129026.0,43.6124,43.6311,43.5563,43.6217,129026.0
2016-08-24 15:50:00,46.69,46.71,46.63,46.71,380178.0,43.6124,43.6311,43.5563,43.6311,380178.0
2016-08-25 09:30:00,46.67,46.83,46.61,46.83,51177.0,43.5937,43.7431,43.5376,43.7431,51177.0
2016-08-25 09:40:00,46.84,46.86,46.65,46.72,42447.0,43.7525,43.7712,43.575,43.6404,42447.0
2016-08-25 09:50:00,46.71,46.76,46.61,46.66,52210.0,43.6311,43.6778,43.5376,43.5844,52210.0
2016-08-25 10:00:00,46.66,46.95,46.66,46.94,74530.0,43.5844,43.8552,43.5844,43.8459,74530.0
2016-08-25 10:10:00,46.94,47.09,46.91,47.08,63173.0,43.8459,43.986,43.8179,43.9767,63173.0
2016-08-25 10:20:00,47.07,47.18,47.05,47.1,50855.0,43.9673,44.0701,43.9486,43.9953,50855.0
2016-08-25 10:30:00,47.09,47.18,47.08,47.16,54104.0,43.986,44.0701,43.9767,44.0514,54104.0
2016-08-25 10:40:00,47.17,47.29,47.16,47.28,48520.0,44.0607,44.1728,44.0514,44.1635,48520.0
2016-08-25 10:50:00,47.28,47.3,47.21,47.24,58292.0,44.1635,44.1822,44.0981,44.1261,58292.0
2016-08-25 11:00:00,47.24,47.35,47.23,47.32,59815.0,44.1261,44.2289,44.1168,44.2008,59815.0
2016-08-25 11:10:00,47.31,47.4,47.28,47.38,27846.0,44.1915,44.2756,44.1635,44.2569,27846.0
2016-08-25 11:20:00,47.38,47.39,47.27,47.29,23617.0,44.2569,44.2662,44.1541,44.1728,23617.0
2016-08-25 11:30:00,47.3,47.35,47.25,47.25,42206.0,44.1822,44.2289,44.1355,44.1355,42206.0
2016-08-25 11:40:00,47.25,47.35,47.21,47.34,67224.0,44.1355,44.2289,44.0981,44.2195,67224.0
2016-08-25 11:50:00,47.33,47.39,47.32,47.38,72695.0,44.2102,44.2662,44.2008,44.2569,72695.0
2016-08-25 12:00:00,47.38,47.39,47.31,47.32,29975.0,44.2569,44.2662,44.1915,44.2008,29975.0
2016-08-25 12:10:00,47.32,47.36,47.3,47.32,21966.0,44.2008,44.2382,44.1822,44.2008,21966.0
2016-08-25 12:20:00,47.33,47.36,47.31,47.34,18218.0,44.2102,44.2382,44.1915,44.2195,18218.0
2016-08-25 12:30:00,47.34,47.41,47.33,47.39,74481.0,44.2195,44.2849,44.2102,44.2662,74481.0
2016-08-25 12:40:00,47.4,47.41,47.35,47.35,23414.0,44.2756,44.2849,44.2289,44.2289,23414.0
2016-08-25 12:50:00,47.34,47.39,47.34,47.39,16160.0,44.2195,44.2662,44.2195,44.2662,16160.0
2016-08-25 13:00:00,47.39,47.4,47.35,47.37,26472.0,44.2662,44.2756,44.2289,44.2476,26472.0
2016-08-25 13:10:00,47.36,47.4,47.36,47.39,19422.0,44.2382,44.2756,44.2382,44.2662,19422.0
2016-08-25 13:20:00,47.38,47.42,47.38,47.42,22885.0,44.2569,44.2943,44.2569,44.2943,22885.0
2016-08-25 13:30:00,47.41,47.42,47.24,47.25,27477.0,44.2849,44.2943,44.1261,44.1355,27477.0
2016-08-25 13:40:00,47.24,47.26,47.16,47.16,35607.0,44.1261,44.1448,44.0514,44.0514,35607.0
2016-08-25 13:50:00,47.17,47.21,47.14,47.17,26644.0,44.0607,44.0981,44.0327,44.0607,26644.0
2016-08-25 14:00:00,47.18,47.23,47.1,47.15,31045.0,44.0701,44.1168,43.9953,44.0421,31045.0
2016-08-25 14:10:00,47.15,47.2,47.12,47.16,41732.0,44.0421,44.0888,44.014,44.0514,41732.0
2016-08-25 14:20:00,47.16,47.17,47.09,47.12,26599.0,44.0514,44.0607,43.986,44.014,26599.0
2016-08-25 14:30:00,47.11,47.17,47.11,47.16,72299.0,44.0047,44.0607,44.0047,44.0514,72299.0
2016-08-25 14:40:00,47.16,47.19,47.08,47.12,39145.0,44.0514,44.0794,43.9767,44.014,39145.0
2016-08-25 14:50:00,47.11,47.14,47.05,47.1,36914.0,44.0047,44.0327,43.9486,43.9953,36914.0
2016-08-25 15:00:00,47.09,47.16,47.01,47.15,99570.0,43.986,44.0514,43.9113,44.0421,99570.0
2016-08-25 15:10:00,47.15,47.18,47.14,47.18,43314.0,44.0421,44.0701,44.0327,44.0701,43314.0
2016-08-25 15:20:00,47.17,47.31,47.16,47.27,67201.0,44.0607,44.1915,44.0514,44.1541,67201.0
2016-08-25 15:30:00,47.26,47.31,47.24,47.26,62594.0,44.1448,44.1915,44.1261,44.1448,62594.0
2016-08-25 15:40:00,47.26,47.27,47.2,47.21,68339.0,44.1448,44.1541,44.0888,44.0981,68339.0
2016-08-25 15:50:00,47.21,47.26,47.2,47.26,167485.0,44.0981,44.1448,44.0888,44.1448,167485.0
2016-08-26 09:30:00,47.41,47.62,47.26,47.58,23625.0,44.2849,44.4811,44.1448,44.4437,23625.0
2016-08-26 09:40:00,47.58,47.58,47.43,47.53,11960.0,44.4437,44.4437,44.3036,44.397,11960.0
2016-08-26 09:50:00,47.48,47.54,47.44,47.46,14389.0,44.3503,44.4063,44.3129,44.3316,14389.0
2016-08-26 10:00:00,47.45,47.61,47.34,47.52,50502.0,44.3223,44.4717,44.2195,44.3877,50502.0
2016-08-26 10:10:00,47.52,47.79,47.47,47.72,39452.0,44.3877,44.6399,44.341,44.5745,39452.0
2016-08-26 10:20:00,47.72,47.75,47.64,47.68,28785.0,44.5745,44.6025,44.4998,44.5371,28785.0
2016-08-26 10:30:00,47.69,47.7,47.61,47.66,21321.0,44.5465,44.5558,44.4717,44.5184,21321.0
2016-08-26 10:40:00,47.65,47.66,47.56,47.57,20936.0,44.5091,44.5184,44.425,44.4344,20936.0
2016-08-26 10:50:00,47.57,47.68,47.53,47.64,14635.0,44.4344,44.5371,44.397,44.4998,14635.0
2016-08-26 11:00:00,47.65,47.65,47.56,47.57,27193.0,44.5091,44.5091,44.425,44.4344,27193.0
2016-08-26 11:10:00,47.58,47.65,47.54,47.63,27151.0,44.4437,44.5091,44.4063,44.4904,27151.0
2016-08-26 11:20:00,47.63,47.68,47.61,47.66,27574.0,44.4904,44.5371,44.4717,44.5184,27574.0
2016-08-26 11:30:00,47.67,47.68,47.54,47.56,38332.0,44.5278,44.5371,44.4063,44.425,38332.0
2016-08-26 11:40:00,47.56,47.57,47.44,47.52,23473.0,44.425,44.4344,44.3129,44.3877,23473.0
2016-08-26 11:50:00,47.5,47.5,47.31,47.35,25111.0,44.369,44.369,44.1915,44.2289,25111.0
2016-08-26 12:00:00,47.35,47.35,47.13,47.17,25050.0,44.2289,44.2289,44.0234,44.0607,25050.0
2016-08-26 12:10:00,47.17,47.25,47.1,47.25,19919.0,44.0607,44.1355,43.9953,44.1355,19919.0
2016-08-26 12:20:00,47.24,47.28,47.18,47.19,19587.0,44.1261,44.1635,44.0701,44.0794,19587.0
2016-08-26 12:30:00,47.19,47.25,47.13,47.25,26494.0,44.0794,44.1355,44.0234,44.1355,26494.0
2016-08-26 12:40:00,47.27,47.3,47.26,47.29,12219.0,44.1541,44.1822,44.1448,44.1728,12219.0
2016-08-26 12:50:00,47.29,47.31,47.24,47.26,20418.0,44.1728,44.1915,44.1261,44.1448,20418.0
2016-08-26 13:00:00,47.26,47.3,47.18,47.2,18566.0,44.1448,44.1822,44.0701,44.0888,18566.0
2016-08-26 13:10:00,47.21,47.3,47.2,47.22,19120.0,44.0981,44.1822,44.0888,44.1074,19120.0
2016-08-26 13:20:00,47.2,47.25,47.17,47.23,21104.0,44.0888,44.1355,44.0607,44.1168,21104.0
2016-08-26 13:30:00,47.24,47.25,47.18,47.18,58966.0,44.1261,44.1355,44.0701,44.0701,58966.0
2016-08-26 13:40:00,47.19,47.26,47.19,47.22,40633.0,44.0794,44.1448,44.0794,44.1074,40633.0
2016-08-26 13:50:00,47.22,47.23,47.15,47.17,29224.0,44.1074,44.1168,44.0421,44.0607,29224.0
2016-08-26 14:00:00,47.17,47.24,47.16,47.24,16036.0,44.0607,44.1261,44.0514,44.1261,16036.0
2016-08-26 14:10:00,47.24,47.26,47.09,47.09,25365.0,44.1261,44.1448,43.986,43.986,25365.0
2016-08-26 14:20:00,47.1,47.15,47.07,47.14,31744.0,43.9953,44.0421,43.9673,44.0327,31744.0
2016-08-26 14:30:00,47.14,47.18,47.09,47.17,36356.0,44.0327,44.0701,43.986,44.0607,36356.0
2016-08-26 14:40:00,47.18,47.18,47.12,47.13,21171.0,44.0701,44.0701,44.014,44.0234,21171.0
2016-08-26 14:50:00,47.13,47.18,47.1,47.16,23355.0,44.0234,44.0701,43.9953,44.0514,23355.0
2016-08-26 15:00:00,47.16,47.24,47.16,47.22,33412.0,44.0514,44.1261,44.0514,44.1074,33412.0
2016-08-26 15:10:00,47.22,47.29,47.22,47.26,23218.0,44.1074,44.1728,44.1074,44.1448,23218.0
2016-08-26 15:20:00,47.26,47.35,47.22,47.3,84193.0,44.1448,44.2289,44.1074,44.1822,84193.0
2016-08-26 15:30:00,47.3,47.4,47.29,47.37,79838.0,44.1822,44.2756,44.1728,44.2476,79838.0
2016-08-26 15:40:00,47.38,47.41,47.32,47.37,72707.0,44.2569,44.2849,44.2008,44.2476,72707.0
2016-08-26 15:50:00,47.38,47.4,47.3,47.32,165410.0,44.2569,44.2756,44.1822,44.2008,165410.0
2016-08-29 09:30:00,47.45,47.7,47.31,47.65,21857.0,44.3223,44.5558,44.1915,44.5091,21857.0
2016-08-29 09:40:00,47.66,47.69,47.55,47.55,26460.0,44.5184,44.5465,44.4157,44.4157,26460.0
2016-08-29 09:50:00,47.55,47.61,47.53,47.53,15232.0,44.4157,44.4717,44.397,44.397,15232.0
2016-08-29 10:00:00,47.53,47.55,47.44,47.5,30969.0,44.397,44.4157,44.3129,44.369,30969.0
2016-08-29 10:10:00,47.5,47.56,47.5,47.55,18361.0,44.369,44.425,44.369,44.4157,18361.0
2016-08-29 10:20:00,47.55,47.56,47.45,47.46,19754.0,44.4157,44.425,44.3223,44.3316,19754.0
2016-08-29 10:30:00,47.46,47.51,47.44,47.49,52504.0,44.3316,44.3783,44.3129,44.3596,52504.0
2016-08-29 10:40:00,47.49,47.63,47.48,47.63,33432.0,44.3596,44.4904,44.3503,44.4904,33432.0
2016-08-29 10:50:00,47.63,47.69,47.57,47.61,21598.0,44.4904,44.5465,44.4344,44.4717,21598.0
2016-08-29 11:00:00,47.61,47.69,47.61,47.67,24022.0,44.4717,44.5465,44.4717,44.5278,24022.0
2016-08-29 11:10:00,47.68,47.69,47.65,47.67,11468.0,44.5371,44.5465,44.5091,44.5278,11468.0
2016-08-29 11:20:00,47.67,47.76,47.67,47.75,24143.0,44.5278,44.6118,44.5278,44.6025,24143.0
2016-08-29 11:30:00,47.76,47.78,47.73,47.77,16167.0,44.6118,44.6305,44.5838,44.6212,16167.0
2016-08-29 11:40:00,47.77,47.84,47.77,47.78,46935.0,44.6212,44.6866,44.6212,44.6305,46935.0
2016-08-29 11:50:00,47.78,47.8,47.72,47.72,22698.0,44.6305,44.6492,44.5745,44.5745,22698.0
2016-08-29 12:00:00,47.72,47.73,47.68,47.71,14585.0,44.5745,44.5838,44.5371,44.5651,14585.0
2016-08-29 12:10:00,47.71,47.73,47.7,47.71,17120.0,44.5651,44.5838,44.5558,44.5651,17120.0
2016-08-29 12:20:00,47.72,47.76,47.71,47.72,16379.0,44.5745,44.6118,44.5651,44.5745,16379.0
2016-08-29 12:30:00,47.73,47.76,47.68,47.74,32047.0,44.5838,44.6118,44.5371,44.5932,32047.0
2016-08-29 12:40:00,47.74,47.78,47.73,47.78,12227.0,44.5932,44.6305,44.5838,44.6305,12227.0
2016-08-29 12:50:00,47.78,47.8,47.77,47.78,24328.0,44.6305,44.6492,44.6212,44.6305,24328.0
2016-08-29 13:00:00,47.79,47.8,47.76,47.79,27068.0,44.6399,44.6492,44.6118,44.6399,27068.0
2016-08-29 13:10:00,47.8,47.83,47.79,47.83,10516.0,44.6492,44.6772,44.6399,44.6772,10516.0
2016-08-29 13:20:00,47.83,47.87,47.82,47.86,15171.0,44.6772,44.7146,44.6679,44.7053,15171.0
2016-08-29 13:30:00,47.87,47.89,47.86,47.89,30428.0,44.7146,44.7333,44.7053,44.7333,30428.0
2016-08-29 13:40:00,47.89,47.89,47.85,47.85,12780.0,44.7333,44.7333,44.6959,44.6959,12780.0
2016-08-29 13:50:00,47.84,47.85,47.82,47.85,7015.0,44.6866,44.6959,44.6679,44.6959,7015.0
2016-08-29 14:00:00,47.85,47.85,47.81,47.81,11915.0,44.6959,44.6959,44.6585,44.6585,11915.0
2016-08-29 14:10:00,47.81,47.82,47.75,47.77,49784.0,44.6585,44.6679,44.6025,44.6212,49784.0
2016-08-29 14:20:00,47.77,47.8,47.76,47.78,18882.0,44.6212,44.6492,44.6118,44.6305,18882.0
2016-08-29 14:30:00,47.78,47.79,47.75,47.77,34978.0,44.6305,44.6399,44.6025,44.6212,34978.0
2016-08-29 14:40:00,47.76,47.76,47.72,47.73,15375.0,44.6118,44.6118,44.5745,44.5838,15375.0
2016-08-29 14:50:00,47.73,47.75,47.71,47.73,40648.0,44.5838,44.6025,44.5651,44.5838,40648.0
2016-08-29 15:00:00,47.73,47.73,47.68,47.69,50701.0,44.5838,44.5838,44.5371,44.5465,50701.0
2016-08-29 15:10:00,47.69,47.73,47.67,47.68,21814.0,44.5465,44.5838,44.5278,44.5371,21814.0
2016-08-29 15:20:00,47.69,47.69,47.62,47.63,29611.0,44.5465,44.5465,44.4811,44.4904,29611.0
2016-08-29 15:30:00,47.62,47.64,47.6,47.64,28951.0,44.4811,44.4998,44.4624,44.4998,28951.0
2016-08-29 15:40:00,47.64,47.65,47.58,47.62,47100.0,44.4998,44.5091,44.4437,44.4811,47100.0
2016-08-29 15:50:00,47.63,47.66,47.61,47.63,86555.0,44.4904,44.5184,44.4717,44.4904,86555.0
2016-08-30 09:30:00,47.66,47.81,47.58,47.7,20255.0,44.5184,44.6585,44.4437,44.5558,20255.0
2016-08-30 09:40:00,47.71,47.73,47.53,47.64,44004.0,44.5651,44.5838,44.397,44.4998,44004.0
2016-08-30 09:50:00,47.62,47.73,47.59,47.62,18023.0,44.4811,44.5838,44.453,44.4811,18023.0
2016-08-30 10:00:00,47.61,47.68,47.51,47.56,16928.0,44.4717,44.5371,44.3783,44.425,16928.0
2016-08-30 10:10:00,47.58,47.58,47.47,47.47,19900.0,44.4437,44.4437,44.341,44.341,19900.0
2016-08-30 10:20:00,47.47,47.48,47.4,47.46,13398.0,44.341,44.3503,44.2756,44.3316,13398.0
2016-08-30 10:30:00,47.47,47.48,47.35,47.38,18713.0,44.341,44.3503,44.2289,44.2569,18713.0
2016-08-30 10:40:00,47.4,47.47,47.39,47.43,15084.0,44.2756,44.341,44.2662,44.3036,15084.0
2016-08-30 10:50:00,47.44,47.44,47.33,47.38,19573.0,44.3129,44.3129,44.2102,44.2569,19573.0
2016-08-30 11:00:00,47.38,47.47,47.36,47.38,21302.0,44.2569,44.341,44.2382,44.2569,21302.0
2016-08-30 11:10:00,47.38,47.42,47.36,47.41,13349.0,44.2569,44.2943,44.2382,44.2849,13349.0
2016-08-30 11:20:00,47.41,47.41,47.34,47.35,10173.0,44.2849,44.2849,44.2195,44.2289,10173.0
2016-08-30 11:30:00,47.36,47.39,47.34,47.39,19671.0,44.2382,44.2662,44.2195,44.2662,19671.0
2016-08-30 11:40:00,47.4,47.4,47.32,47.33,26086.0,44.2756,44.2756,44.2008,44.2102,26086.0
2016-08-30 11:50:00,47.34,47.36,47.25,47.29,82201.0,44.2195,44.2382,44.1355,44.1728,82201.0
2016-08-30 12:00:00,47.29,47.41,47.25,47.41,62107.0,44.1728,44.2849,44.1355,44.2849,62107.0
2016-08-30 12:10:00,47.41,47.42,47.37,47.39,10293.0,44.2849,44.2943,44.2476,44.2662,10293.0
2016-08-30 12:20:00,47.39,47.4,47.32,47.32,65895.0,44.2662,44.2756,44.2008,44.2008,65895.0
2016-08-30 12:30:00,47.32,47.34,47.24,47.31,104661.0,44.2008,44.2195,44.1261,44.1915,104661.0
2016-08-30 12:40:00,47.3,47.32,47.23,47.24,102370.0,44.1822,44.2008,44.1168,44.1261,102370.0
2016-08-30 12:50:00,47.24,47.27,47.24,47.27,46098.0,44.1261,44.1541,44.1261,44.1541,46098.0
2016-08-30 13:00:00,47.27,47.27,47.24,47.26,18081.0,44.1541,44.1541,44.1261,44.1448,18081.0
2016-08-30 13:10:00,47.26,47.26,47.21,47.22,40538.0,44.1448,44.1448,44.0981,44.1074,40538.0
2016-08-30 13:20:00,47.23,47.23,47.17,47.19,37958.0,44.1168,44.1168,44.0607,44.0794,37958.0
2016-08-30 13:30:00,47.19,47.22,47.18,47.21,28451.0,44.0794,44.1074,44.0701,44.0981,28451.0
2016-08-30 13:40:00,47.21,47.23,47.16,47.21,64558.0,44.0981,44.1168,44.0514,44.0981,64558.0
2016-08-30 13:50:00,47.21,47.22,47.16,47.2,68424.0,44.0981,44.1074,44.0514,44.0888,68424.0
2016-08-30 14:00:00,47.21,47.21,47.11,47.12,37766.0,44.0981,44.0981,44.0047,44.014,37766.0
2016-08-30 14:10:00,47.11,47.16,47.09,47.09,66786.0,44.0047,44.0514,43.986,43.986,66786.0
2016-08-30 14:20:00,47.1,47.14,47.08,47.11,31003.0,43.9953,44.0327,43.9767,44.0047,31003.0
2016-08-30 14:30:00,47.11,47.11,47.08,47.1,44954.0,44.0047,44.0047,43.9767,43.9953,44954.0
2016-08-30 14:40:00,47.1,47.12,47.08,47.12,16627.0,43.9953,44.014,43.9767,44.014,16627.0
2016-08-30 14:50:00,47.12,47.12,47.1,47.12,21461.0,44.014,44.014,43.9953,44.014,21461.0
2016-08-30 15:00:00,47.12,47.16,47.1,47.16,72677.0,44.014,44.0514,43.9953,44.0514,72677.0
2016-08-30 15:10:00,47.16,47.2,47.15,47.18,53835.0,44.0514,44.0888,44.0421,44.0701,53835.0
2016-08-30 15:20:00,47.19,47.2,47.16,47.18,64386.0,44.0794,44.0888,44.0514,44.0701,64386.0
2016-08-30 15:30:00,47.18,47.22,47.15,47.22,101748.0,44.0701,44.1074,44.0421,44.1074,101748.0
2016-08-30 15:40:00,47.21,47.22,47.1,47.11,177928.0,44.0981,44.1074,43.9953,44.0047,177928.0
2016-08-30 15:50:00,47.11,47.15,47.1,47.14,235809.0,44.0047,44.0421,43.9953,44.0327,235809.0
2016-08-31 09:30:00,47.12,47.19,47.08,47.13,28506.0,44.014,44.0794,43.9767,44.0234,28506.0
2016-08-31 09:40:00,47.14,47.19,47.01,47.1,38726.0,44.0327,44.0794,43.9113,43.9953,38726.0
2016-08-31 09:50:00,47.1,47.11,47.04,47.09,14248.0,43.9953,44.0047,43.9393,43.986,14248.0
2016-08-31 10:00:00,47.1,47.15,47.06,47.13,33149.0,43.9953,44.0421,43.958,44.0234,33149.0
2016-08-31 10:10:00,47.14,47.17,47.01,47.04,18090.0,44.0327,44.0607,43.9113,43.9393,18090.0
2016-08-31 10:20:00,47.05,47.16,47.05,47.14,23491.0,43.9486,44.0514,43.9486,44.0327,23491.0
2016-08-31 10:30:00,47.13,47.13,47.02,47.1,21122.0,44.0234,44.0234,43.9206,43.9953,21122.0
2016-08-31 10:40:00,47.09,47.1,47.05,47.08,15012.0,43.986,43.9953,43.9486,43.9767,15012.0
2016-08-31 10:50:00,47.08,47.13,47.02,47.12,19039.0,43.9767,44.0234,43.9206,44.014,19039.0
2016-08-31 11:00:00,47.1,47.14,47.04,47.12,21112.0,43.9953,44.0327,43.9393,44.014,21112.0
2016-08-31 11:10:00,47.11,47.14,47.07,47.08,16873.0,44.0047,44.0327,43.9673,43.9767,16873.0
2016-08-31 11:20:00,47.09,47.14,47.09,47.13,10175.0,43.986,44.0327,43.986,44.0234,10175.0
2016-08-31 11:30:00,47.12,47.13,47.04,47.09,24702.0,44.014,44.0234,43.9393,43.986,24702.0
2016-08-31 11:40:00,47.08,47.12,47.05,47.08,32155.0,43.9767,44.014,43.9486,43.9767,32155.0
2016-08-31 11:50:00,47.09,47.1,47.05,47.06,12074.0,43.986,43.9953,43.9486,43.958,12074.0
2016-08-31 12:00:00,47.07,47.07,46.97,47.03,38794.0,43.9673,43.9673,43.8739,43.93,38794.0
2016-08-31 12:10:00,47.03,47.07,46.99,47.01,46484.0,43.93,43.9673,43.8926,43.9113,46484.0
2016-08-31 12:20:00,47.0,47.03,46.96,46.97,20083.0,43.9019,43.93,43.8646,43.8739,20083.0
2016-08-31 12:30:00,46.98,47.0,46.92,46.93,38588.0,43.8833,43.9019,43.8272,43.8366,38588.0
2016-08-31 12:40:00,46.94,46.95,46.83,46.86,91164.0,43.8459,43.8552,43.7431,43.7712,91164.0
2016-08-31 12:50:00,46.86,46.89,46.8,46.88,44806.0,43.7712,43.7992,43.7151,43.7898,44806.0
2016-08-31 13:00:00,46.88,46.97,46.87,46.94,24044.0,43.7898,43.8739,43.7805,43.8459,24044.0
2016-08-31 13:10:00,46.95,46.96,46.9,46.93,8182.0,43.8552,43.8646,43.8085,43.8366,8182.0
2016-08-31 13:20:00,46.93,46.94,46.9,46.94,32473.0,43.8366,43.8459,43.8085,43.8459,32473.0
2016-08-31 13:30:00,46.95,46.99,46.93,46.98,15500.0,43.8552,43.8926,43.8366,43.8833,15500.0
2016-08-31 13:40:00,46.98,47.0,46.97,46.98,16393.0,43.8833,43.9019,43.8739,43.8833,16393.0
2016-08-31 13:50:00,46.98,47.02,46.94,46.95,32417.0,43.8833,43.9206,43.8459,43.8552,32417.0
2016-08-31 14:00:00,46.95,47.01,46.94,46.99,24522.0,43.8552,43.9113,43.8459,43.8926,24522.0
2016-08-31 14:10:00,46.99,47.01,46.96,46.98,100641.0,43.8926,43.9113,43.8646,43.8833,100641.0
2016-08-31 14:20:00,46.99,47.01,46.98,46.99,17095.0,43.8926,43.9113,43.8833,43.8926,17095.0
2016-08-31 14:30:00,47.0,47.0,46.96,46.99,17616.0,43.9019,43.9019,43.8646,43.8926,17616.0
2016-08-31 14:40:00,46.99,46.99,46.89,46.91,13925.0,43.8926,43.8926,43.7992,43.8179,13925.0
2016-08-31 14:50:00,46.91,46.92,46.87,46.89,19437.0,43.8179,43.8272,43.7805,43.7992,19437.0
2016-08-31 15:00:00,46.89,46.93,46.88,46.91,38250.0,43.7992,43.8366,43.7898,43.8179,38250.0
2016-08-31 15:10:00,46.92,47.01,46.91,46.98,74333.0,43.8272,43.9113,43.8179,43.8833,74333.0
2016-08-31 15:20:00,46.98,47.04,46.96,47.01,26176.0,43.8833,43.9393,43.8646,43.9113,26176.0
2016-08-31 15:30:00,47.02,47.02,46.98,47.0,55147.0,43.9206,43.9206,43.8833,43.9019,55147.0
2016-08-31 15:40:00,47.0,47.06,46.98,47.0,65233.0,43.9019,43.958,43.8833,43.9019,65233.0
2016-08-31 15:50:00,47.0,47.01,46.96,46.97,124718.0,43.9019,43.9113,43.8646,43.8739,124718.0
2016-09-01 09:30:00,47.03,47.22,47.01,47.17,25068.0,43.93,44.1074,43.9113,44.0607,25068.0
2016-09-01 09:40:00,47.17,47.17,47.07,47.14,22175.0,44.0607,44.0607,43.9673,44.0327,22175.0
2016-09-01 09:50:00,47.15,47.16,46.96,47.0,25886.0,44.0421,44.0514,43.8646,43.9019,25886.0
2016-09-01 10:00:00,46.98,47.09,46.88,47.06,83224.0,43.8833,43.986,43.7898,43.958,83224.0
2016-09-01 10:10:00,47.06,47.11,47.0,47.03,25419.0,43.958,44.0047,43.9019,43.93,25419.0
2016-09-01 10:20:00,47.02,47.02,46.95,46.95,18248.0,43.9206,43.9206,43.8552,43.8552,18248.0
2016-09-01 10:30:00,46.94,46.94,46.85,46.85,20128.0,43.8459,43.8459,43.7618,43.7618,20128.0
2016-09-01 10:40:00,46.85,46.91,46.84,46.91,21240.0,43.7618,43.8179,43.7525,43.8179,21240.0
2016-09-01 10:50:00,46.9,46.95,46.89,46.91,17306.0,43.8085,43.8552,43.7992,43.8179,17306.0
2016-09-01 11:00:00,46.9,46.9,46.8,46.88,22693.0,43.8085,43.8085,43.7151,43.7898,22693.0
2016-09-01 11:10:00,46.88,46.91,46.87,46.91,15514.0,43.7898,43.8179,43.7805,43.8179,15514.0
2016-09-01 11:20:00,46.92,47.01,46.92,46.97,22231.0,43.8272,43.9113,43.8272,43.8739,22231.0
2016-09-01 11:30:00,46.97,47.04,46.97,46.99,18909.0,43.8739,43.9393,43.8739,43.8926,18909.0
2016-09-01 11:40:00,46.98,47.05,46.98,47.04,25922.0,43.8833,43.9486,43.8833,43.9393,25922.0
2016-09-01 11:50:00,47.04,47.04,46.98,47.02,26671.0,43.9393,43.9393,43.8833,43.9206,26671.0
2016-09-01 12:00:00,47.01,47.06,46.99,47.04,12416.0,43.9113,43.958,43.8926,43.9393,12416.0
2016-09-01 12:10:00,47.04,47.08,47.02,47.06,32766.0,43.9393,43.9767,43.9206,43.958,32766.0
2016-09-01 12:20:00,47.05,47.12,47.01,47.09,12878.0,43.9486,44.014,43.9113,43.986,12878.0
2016-09-01 12:30:00,47.09,47.14,47.05,47.09,35574.0,43.986,44.0327,43.9486,43.986,35574.0
2016-09-01 12:40:00,47.08,47.11,47.03,47.03,18545.0,43.9767,44.0047,43.93,43.93,18545.0
2016-09-01 12:50:00,47.02,47.09,46.99,46.99,23502.0,43.9206,43.986,43.8926,43.8926,23502.0
2016-09-01 13:00:00,46.99,47.06,46.99,47.04,16180.0,43.8926,43.958,43.8926,43.9393,16180.0
2016-09-01 13:10:00,47.04,47.05,47.01,47.04,22360.0,43.9393,43.9486,43.9113,43.9393,22360.0
2016-09-01 13:20:00,47.05,47.07,46.99,47.0,31248.0,43.9486,43.9673,43.8926,43.9019,31248.0
2016-09-01 13:30:00,47.01,47.05,47.0,47.0,13552.0,43.9113,43.9486,43.9019,43.9019,13552.0
2016-09-01 13:40:00,47.01,47.04,46.98,47.01,17396.0,43.9113,43.9393,43.8833,43.9113,17396.0
2016-09-01 13:50:00,47.01,47.05,46.98,46.99,11560.0,43.9113,43.9486,43.8833,43.8926,11560.0
2016-09-01 14:00:00,46.99,47.0,46.92,46.93,20110.0,43.8926,43.9019,43.8272,43.8366,20110.0
2016-09-01 14:10:00,46.93,46.98,46.92,46.96,10325.0,43.8366,43.8833,43.8272,43.8646,10325.0
2016-09-01 14:20:00,46.96,46.99,46.94,46.99,13147.0,43.8646,43.8926,43.8459,43.8926,13147.0
2016-09-01 14:30:00,46.99,47.01,46.96,46.98,11065.0,43.8926,43.9113,43.8646,43.8833,11065.0
2016-09-01 14:40:00,46.98,47.01,46.97,46.99,13239.0,43.8833,43.9113,43.8739,43.8926,13239.0
2016-09-01 14:50:00,46.99,47.01,46.98,46.99,12272.0,43.8926,43.9113,43.8833,43.8926,12272.0
2016-09-01 15:00:00,46.98,46.99,46.86,46.87,19259.0,43.8833,43.8926,43.7712,43.7805,19259.0
2016-09-01 15:10:00,46.88,46.9,46.84,46.89,25143.0,43.7898,43.8085,43.7525,43.7992,25143.0
2016-09-01 15:20:00,46.89,46.95,46.89,46.9,22349.0,43.7992,43.8552,43.7992,43.8085,22349.0
2016-09-01 15:30:00,46.91,46.94,46.89,46.94,25789.0,43.8179,43.8459,43.7992,43.8459,25789.0
2016-09-01 15:40:00,46.94,47.0,46.94,46.96,40504.0,43.8459,43.9019,43.8459,43.8646,40504.0
2016-09-01 15:50:00,46.95,47.02,46.95,46.98,138896.0,43.8552,43.9206,43.8552,43.8833,138896.0
2016-09-02 09:30:00,47.23,47.39,47.18,47.2,27617.0,44.1168,44.2662,44.0701,44.0888,27617.0
2016-09-02 09:40:00,47.2,47.24,47.13,47.22,23875.0,44.0888,44.1261,44.0234,44.1074,23875.0
2016-09-02 09:50:00,47.21,47.24,47.13,47.14,25469.0,44.0981,44.1261,44.0234,44.0327,25469.0
2016-09-02 10:00:00,47.15,47.21,47.05,47.06,13682.0,44.0421,44.0981,43.9486,43.958,13682.0
2016-09-02 10:10:00,47.08,47.16,47.06,47.09,35799.0,43.9767,44.0514,43.958,43.986,35799.0
2016-09-02 10:20:00,47.1,47.15,47.1,47.13,17158.0,43.9953,44.0421,43.9953,44.0234,17158.0
2016-09-02 10:30:00,47.14,47.26,47.12,47.25,22572.0,44.0327,44.1448,44.014,44.1355,22572.0
2016-09-02 10:40:00,47.24,47.27,47.18,47.2,21094.0,44.1261,44.1541,44.0701,44.0888,21094.0
2016-09-02 10:50:00,47.2,47.24,47.19,47.2,14487.0,44.0888,44.1261,44.0794,44.0888,14487.0
2016-09-02 11:00:00,47.2,47.28,47.2,47.21,25351.0,44.0888,44.1635,44.0888,44.0981,25351.0
2016-09-02 11:10:00,47.22,47.22,47.1,47.17,20854.0,44.1074,44.1074,43.9953,44.0607,20854.0
2016-09-02 11:20:00,47.16,47.19,47.06,47.09,15598.0,44.0514,44.0794,43.958,43.986,15598.0
2016-09-02 11:30:00,47.09,47.17,47.08,47.13,12705.0,43.986,44.0607,43.9767,44.0234,12705.0
2016-09-02 11:40:00,47.12,47.18,47.12,47.15,8460.0,44.014,44.0701,44.014,44.0421,8460.0
2016-09-02 11:50:00,47.14,47.15,47.11,47.15,22177.0,44.0327,44.0421,44.0047,44.0421,22177.0
2016-09-02 12:00:00,47.16,47.17,47.12,47.13,9600.0,44.0514,44.0607,44.014,44.0234,9600.0
2016-09-02 12:10:00,47.13,47.13,47.04,47.04,21172.0,44.0234,44.0234,43.9393,43.9393,21172.0
2016-09-02 12:20:00,47.04,47.09,47.0,47.08,9846.0,43.9393,43.986,43.9019,43.9767,9846.0
2016-09-02 12:30:00,47.07,47.1,47.06,47.09,20054.0,43.9673,43.9953,43.958,43.986,20054.0
2016-09-02 12:40:00,47.1,47.1,47.02,47.04,13084.0,43.9953,43.9953,43.9206,43.9393,13084.0
2016-09-02 12:50:00,47.04,47.11,47.04,47.08,12058.0,43.9393,44.0047,43.9393,43.9767,12058.0
2016-09-02 13:00:00,47.09,47.1,47.0,47.01,72193.0,43.986,43.9953,43.9019,43.9113,72193.0
2016-09-02 13:10:00,47.01,47.02,46.98,47.01,23562.0,43.9113,43.9206,43.8833,43.9113,23562.0
2016-09-02 13:20:00,47.0,47.04,46.98,47.03,12854.0,43.9019,43.9393,43.8833,43.93,12854.0
2016-09-02 13:30:00,47.02,47.03,46.99,46.99,9469.0,43.9206,43.93,43.8926,43.8926,9469.0
2016-09-02 13:40:00,47.0,47.0,46.97,46.98,9331.0,43.9019,43.9019,43.8739,43.8833,9331.0
2016-09-02 13:50:00,46.99,46.99,46.92,46.92,24489.0,43.8926,43.8926,43.8272,43.8272,24489.0
2016-09-02 14:00:00,46.93,46.98,46.89,46.96,30509.0,43.8366,43.8833,43.7992,43.8646,30509.0
2016-09-02 14:10:00,46.95,46.97,46.91,46.95,19619.0,43.8552,43.8739,43.8179,43.8552,19619.0
2016-09-02 14:20:00,46.95,46.97,46.92,46.92,21569.0,43.8552,43.8739,43.8272,43.8272,21569.0
2016-09-02 14:30:00,46.93,46.95,46.92,46.95,19247.0,43.8366,43.8552,43.8272,43.8552,19247.0
2016-09-02 14:40:00,46.95,47.0,46.92,46.95,150237.0,43.8552,43.9019,43.8272,43.8552,150237.0
2016-09-02 14:50:00,46.96,47.02,46.96,47.02,19598.0,43.8646,43.9206,43.8646,43.9206,19598.0
2016-09-02 15:00:00,47.01,47.03,46.99,47.0,19213.0,43.9113,43.93,43.8926,43.9019,19213.0
2016-09-02 15:10:00,47.0,47.03,46.99,47.01,23471.0,43.9019,43.93,43.8926,43.9113,23471.0
2016-09-02 15:20:00,47.02,47.04,46.96,46.98,46540.0,43.9206,43.9393,43.8646,43.8833,46540.0
2016-09-02 15:30:00,46.97,47.0,46.96,46.98,73145.0,43.8739,43.9019,43.8646,43.8833,73145.0
2016-09-02 15:40:00,46.99,47.02,46.97,46.99,74073.0,43.8926,43.9206,43.8739,43.8926,74073.0
2016-09-02 15:50:00,46.99,47.03,46.98,47.0,122595.0,43.8926,43.93,43.8833,43.9019,122595.0
2016-09-06 09:30:00,46.9,47.11,46.9,47.03,109527.0,43.8085,44.0047,43.8085,43.93,109527.0
2016-09-06 09:40:00,47.03,47.11,46.95,47.02,69097.0,43.93,44.0047,43.8552,43.9206,69097.0
2016-09-06 09:50:00,47.02,47.05,46.94,46.95,31513.0,43.9206,43.9486,43.8459,43.8552,31513.0
2016-09-06 10:00:00,46.94,47.02,46.84,46.87,28996.0,43.8459,43.9206,43.7525,43.7805,28996.0
2016-09-06 10:10:00,46.87,46.91,46.73,46.73,32058.0,43.7805,43.8179,43.6497,43.6497,32058.0
2016-09-06 10:20:00,46.73,46.83,46.72,46.79,31258.0,43.6497,43.7431,43.6404,43.7058,31258.0
2016-09-06 10:30:00,46.79,46.82,46.76,46.76,13841.0,43.7058,43.7338,43.6778,43.6778,13841.0
2016-09-06 10:40:00,46.76,46.77,46.72,46.76,23550.0,43.6778,43.6871,43.6404,43.6778,23550.0
2016-09-06 10:50:00,46.77,46.81,46.76,46.81,15863.0,43.6871,43.7245,43.6778,43.7245,15863.0
2016-09-06 11:00:00,46.8,46.85,46.78,46.84,36089.0,43.7151,43.7618,43.6964,43.7525,36089.0
2016-09-06 11:10:00,46.84,46.9,46.83,46.84,31658.0,43.7525,43.8085,43.7431,43.7525,31658.0
2016-09-06 11:20:00,46.84,46.9,46.84,46.87,39866.0,43.7525,43.8085,43.7525,43.7805,39866.0
2016-09-06 11:30:00,46.88,46.91,46.85,46.9,31603.0,43.7898,43.8179,43.7618,43.8085,31603.0
2016-09-06 11:40:00,46.91,46.99,46.89,46.95,29228.0,43.8179,43.8926,43.7992,43.8552,29228.0
2016-09-06 11:50:00,46.96,47.0,46.95,47.0,17965.0,43.8646,43.9019,43.8552,43.9019,17965.0
2016-09-06 12:00:00,47.0,47.02,46.97,47.0,52017.0,43.9019,43.9206,43.8739,43.9019,52017.0
2016-09-06 12:10:00,47.0,47.01,46.96,47.0,10887.0,43.9019,43.9113,43.8646,43.9019,10887.0
2016-09-06 12:20:00,47.0,47.0,46.96,46.98,13634.0,43.9019,43.9019,43.8646,43.8833,13634.0
2016-09-06 12:30:00,46.97,47.04,46.97,47.0,12044.0,43.8739,43.9393,43.8739,43.9019,12044.0
2016-09-06 12:40:00,46.99,47.07,46.99,47.07,16020.0,43.8926,43.9673,43.8926,43.9673,16020.0
2016-09-06 12:50:00,47.06,47.08,47.04,47.04,11266.0,43.958,43.9767,43.9393,43.9393,11266.0
2016-09-06 13:00:00,47.04,47.05,47.02,47.02,8663.0,43.9393,43.9486,43.9206,43.9206,8663.0
2016-09-06 13:10:00,47.01,47.02,46.97,46.97,30560.0,43.9113,43.9206,43.8739,43.8739,30560.0
2016-09-06 13:20:00,46.96,46.99,46.92,46.95,30031.0,43.8646,43.8926,43.8272,43.8552,30031.0
2016-09-06 13:30:00,46.96,47.0,46.95,47.0,8413.0,43.8646,43.9019,43.8552,43.9019,8413.0
2016-09-06 13:40:00,47.0,47.0,46.97,46.98,10287.0,43.9019,43.9019,43.8739,43.8833,10287.0
2016-09-06 13:50:00,46.98,46.98,46.92,46.92,33052.0,43.8833,43.8833,43.8272,43.8272,33052.0
2016-09-06 14:00:00,46.92,46.93,46.88,46.88,19366.0,43.8272,43.8366,43.7898,43.7898,19366.0
2016-09-06 14:10:00,46.89,46.89,46.86,46.88,11099.0,43.7992,43.7992,43.7712,43.7898,11099.0
2016-09-06 14:20:00,46.88,46.91,46.87,46.88,17256.0,43.7898,43.8179,43.7805,43.7898,17256.0
2016-09-06 14:30:00,46.89,46.92,46.88,46.89,23986.0,43.7992,43.8272,43.7898,43.7992,23986.0
2016-09-06 14:40:00,46.88,46.89,46.84,46.87,12302.0,43.7898,43.7992,43.7525,43.7805,12302.0
2016-09-06 14:50:00,46.87,46.9,46.86,46.9,39886.0,43.7805,43.8085,43.7712,43.8085,39886.0
2016-09-06 15:00:00,46.9,46.91,46.88,46.89,16756.0,43.8085,43.8179,43.7898,43.7992,16756.0
2016-09-06 15:10:00,46.88,46.89,46.81,46.84,31141.0,43.7898,43.7992,43.7245,43.7525,31141.0
2016-09-06 15:20:00,46.84,46.86,46.82,46.84,21988.0,43.7525,43.7712,43.7338,43.7525,21988.0
2016-09-06 15:30:00,46.84,46.87,46.82,46.86,38536.0,43.7525,43.7805,43.7338,43.7712,38536.0
2016-09-06 15:40:00,46.87,46.93,46.85,46.89,58175.0,43.7805,43.8366,43.7618,43.7992,58175.0
2016-09-06 15:50:00,46.9,46.95,46.89,46.94,129874.0,43.8085,43.8552,43.7992,43.8459,129874.0
2016-09-07 09:30:00,47.07,47.13,46.86,47.08,59810.0,43.9673,44.0234,43.7712,43.9767,59810.0
2016-09-07 09:40:00,47.07,47.14,47.05,47.06,32917.0,43.9673,44.0327,43.9486,43.958,32917.0
2016-09-07 09:50:00,47.07,47.13,47.02,47.09,20834.0,43.9673,44.0234,43.9206,43.986,20834.0
2016-09-07 10:00:00,47.08,47.12,47.03,47.09,31188.0,43.9767,44.014,43.93,43.986,31188.0
2016-09-07 10:10:00,47.09,47.1,47.04,47.06,16589.0,43.986,43.9953,43.9393,43.958,16589.0
2016-09-07 10:20:00,47.05,47.11,47.05,47.05,21244.0,43.9486,44.0047,43.9486,43.9486,21244.0
2016-09-07 10:30:00,47.06,47.11,47.04,47.07,31363.0,43.958,44.0047,43.9393,43.9673,31363.0
2016-09-07 10:40:00,47.07,47.11,46.94,46.97,39189.0,43.9673,44.0047,43.8459,43.8739,39189.0
2016-09-07 10:50:00,46.97,47.05,46.97,47.02,24024.0,43.8739,43.9486,43.8739,43.9206,24024.0
2016-09-07 11:00:00,47.02,47.08,47.01,47.06,21849.0,43.9206,43.9767,43.9113,43.958,21849.0
2016-09-07 11:10:00,47.07,47.09,47.01,47.01,19989.0,43.9673,43.986,43.9113,43.9113,19989.0
2016-09-07 11:20:00,47.01,47.03,46.98,47.01,41595.0,43.9113,43.93,43.8833,43.9113,41595.0
2016-09-07 11:30:00,47.01,47.05,47.0,47.03,22410.0,43.9113,43.9486,43.9019,43.93,22410.0
2016-09-07 11:40:00,47.03,47.05,46.99,47.0,32015.0,43.93,43.9486,43.8926,43.9019,32015.0
2016-09-07 11:50:00,47.0,47.0,46.98,47.0,21301.0,43.9019,43.9019,43.8833,43.9019,21301.0
2016-09-07 12:00:00,47.0,47.0,46.97,46.99,23837.0,43.9019,43.9019,43.8739,43.8926,23837.0
2016-09-07 12:10:00,46.99,47.0,46.96,46.98,35774.0,43.8926,43.9019,43.8646,43.8833,35774.0
2016-09-07 12:20:00,46.97,47.0,46.94,46.97,21258.0,43.8739,43.9019,43.8459,43.8739,21258.0
2016-09-07 12:30:00,46.97,47.01,46.95,47.01,18935.0,43.8739,43.9113,43.8552,43.9113,18935.0
2016-09-07 12:40:00,47.0,47.02,46.99,47.0,40244.0,43.9019,43.9206,43.8926,43.9019,40244.0
2016-09-07 12:50:00,47.0,47.01,46.94,46.96,33902.0,43.9019,43.9113,43.8459,43.8646,33902.0
2016-09-07 13:00:00,46.96,46.97,46.94,46.96,19508.0,43.8646,43.8739,43.8459,43.8646,19508.0
2016-09-07 13:10:00,46.96,47.02,46.96,47.01,39236.0,43.8646,43.9206,43.8646,43.9113,39236.0
2016-09-07 13:20:00,47.01,47.06,47.0,47.06,29522.0,43.9113,43.958,43.9019,43.958,29522.0
2016-09-07 13:30:00,47.06,47.12,47.06,47.12,22566.0,43.958,44.014,43.958,44.014,22566.0
2016-09-07 13:40:00,47.12,47.14,47.11,47.12,36445.0,44.014,44.0327,44.0047,44.014,36445.0
2016-09-07 13:50:00,47.12,47.15,47.12,47.13,27756.0,44.014,44.0421,44.014,44.0234,27756.0
2016-09-07 14:00:00,47.13,47.14,47.1,47.11,44617.0,44.0234,44.0327,43.9953,44.0047,44617.0
2016-09-07 14:10:00,47.11,47.17,47.11,47.16,35601.0,44.0047,44.0607,44.0047,44.0514,35601.0
2016-09-07 14:20:00,47.16,47.17,47.13,47.14,32039.0,44.0514,44.0607,44.0234,44.0327,32039.0
2016-09-07 14:30:00,47.13,47.13,47.11,47.12,24798.0,44.0234,44.0234,44.0047,44.014,24798.0
2016-09-07 14:40:00,47.13,47.16,47.12,47.12,28813.0,44.0234,44.0514,44.014,44.014,28813.0
2016-09-07 14:50:00,47.13,47.14,47.1,47.11,30698.0,44.0234,44.0327,43.9953,44.0047,30698.0
2016-09-07 15:00:00,47.11,47.16,47.11,47.13,35500.0,44.0047,44.0514,44.0047,44.0234,35500.0
2016-09-07 15:10:00,47.13,47.13,47.11,47.12,14099.0,44.0234,44.0234,44.0047,44.014,14099.0
2016-09-07 15:20:00,47.12,47.13,47.09,47.09,22059.0,44.014,44.0234,43.986,43.986,22059.0
2016-09-07 15:30:00,47.1,47.11,47.06,47.07,36559.0,43.9953,44.0047,43.958,43.9673,36559.0
2016-09-07 15:40:00,47.08,47.11,47.07,47.1,73803.0,43.9767,44.0047,43.9673,43.9953,73803.0
2016-09-07 15:50:00,47.1,47.12,47.07,47.11,144156.0,43.9953,44.014,43.9673,44.0047,144156.0
2016-09-08 09:30:00,47.07,47.14,47.02,47.04,16338.0,43.9673,44.0327,43.9206,43.9393,16338.0
2016-09-08 09:40:00,47.07,47.16,47.06,47.1,16074.0,43.9673,44.0514,43.958,43.9953,16074.0
2016-09-08 09:50:00,47.08,47.09,47.0,47.03,18519.0,43.9767,43.986,43.9019,43.93,18519.0
2016-09-08 10:00:00,47.03,47.1,46.97,46.98,15240.0,43.93,43.9953,43.8739,43.8833,15240.0
2016-09-08 10:10:00,47.0,47.05,46.94,47.02,24504.0,43.9019,43.9486,43.8459,43.9206,24504.0
2016-09-08 10:20:00,47.02,47.04,46.99,47.01,12274.0,43.9206,43.9393,43.8926,43.9113,12274.0
2016-09-08 10:30:00,47.01,47.09,47.0,47.08,11001.0,43.9113,43.986,43.9019,43.9767,11001.0
2016-09-08 10:40:00,47.08,47.08,47.04,47.05,8540.0,43.9767,43.9767,43.9393,43.9486,8540.0
2016-09-08 10:50:00,47.05,47.06,47.02,47.06,6636.0,43.9486,43.958,43.9206,43.958,6636.0
2016-09-08 11:00:00,47.07,47.1,47.02,47.09,22008.0,43.9673,43.9953,43.9206,43.986,22008.0
2016-09-08 11:10:00,47.09,47.13,47.07,47.07,9161.0,43.986,44.0234,43.9673,43.9673,9161.0
2016-09-08 11:20:00,47.07,47.12,47.05,47.09,17738.0,43.9673,44.014,43.9486,43.986,17738.0
2016-09-08 11:30:00,47.11,47.12,47.05,47.05,12182.0,44.0047,44.014,43.9486,43.9486,12182.0
2016-09-08 11:40:00,47.07,47.1,47.06,47.1,8089.0,43.9673,43.9953,43.958,43.9953,8089.0
2016-09-08 11:50:00,47.1,47.15,47.09,47.1,9345.0,43.9953,44.0421,43.986,43.9953,9345.0
2016-09-08 12:00:00,47.1,47.13,47.1,47.1,8382.0,43.9953,44.0234,43.9953,43.9953,8382.0
2016-09-08 12:10:00,47.11,47.12,47.08,47.1,12928.0,44.0047,44.014,43.9767,43.9953,12928.0
2016-09-08 12:20:00,47.1,47.13,47.07,47.09,8069.0,43.9953,44.0234,43.9673,43.986,8069.0
2016-09-08 12:30:00,47.09,47.09,47.05,47.08,12990.0,43.986,43.986,43.9486,43.9767,12990.0
2016-09-08 12:40:00,47.09,47.09,47.07,47.07,9369.0,43.986,43.986,43.9673,43.9673,9369.0
2016-09-08 12:50:00,47.06,47.08,47.06,47.07,5850.0,43.958,43.9767,43.958,43.9673,5850.0
2016-09-08 13:00:00,47.07,47.09,47.07,47.07,7202.0,43.9673,43.986,43.9673,43.9673,7202.0
2016-09-08 13:10:00,47.07,47.1,47.07,47.1,20001.0,43.9673,43.9953,43.9673,43.9953,20001.0
2016-09-08 13:20:00,47.1,47.14,47.09,47.14,11844.0,43.9953,44.0327,43.986,44.0327,11844.0
2016-09-08 13:30:00,47.14,47.15,47.11,47.12,17405.0,44.0327,44.0421,44.0047,44.014,17405.0
2016-09-08 13:40:00,47.12,47.13,47.06,47.06,8751.0,44.014,44.0234,43.958,43.958,8751.0
2016-09-08 13:50:00,47.06,47.06,47.03,47.06,20589.0,43.958,43.958,43.93,43.958,20589.0
2016-09-08 14:00:00,47.05,47.08,47.03,47.08,11617.0,43.9486,43.9767,43.93,43.9767,11617.0
2016-09-08 14:10:00,47.07,47.08,47.05,47.07,12972.0,43.9673,43.9767,43.9486,43.9673,12972.0
2016-09-08 14:20:00,47.07,47.08,47.06,47.08,11625.0,43.9673,43.9767,43.958,43.9767,11625.0
2016-09-08 14:30:00,47.07,47.08,47.06,47.06,9312.0,43.9673,43.9767,43.958,43.958,9312.0
2016-09-08 14:40:00,47.07,47.12,47.07,47.08,16308.0,43.9673,44.014,43.9673,43.9767,16308.0
2016-09-08 14:50:00,47.07,47.08,47.02,47.05,10408.0,43.9673,43.9767,43.9206,43.9486,10408.0
2016-09-08 15:00:00,47.06,47.07,47.03,47.04,19707.0,43.958,43.9673,43.93,43.9393,19707.0
2016-09-08 15:10:00,47.04,47.06,47.0,47.02,19042.0,43.9393,43.958,43.9019,43.9206,19042.0
2016-09-08 15:20:00,47.01,47.03,47.0,47.01,16281.0,43.9113,43.93,43.9019,43.9113,16281.0
2016-09-08 15:30:00,47.01,47.01,46.97,46.99,30466.0,43.9113,43.9113,43.8739,43.8926,30466.0
2016-09-08 15:40:00,46.98,47.03,46.98,47.01,49755.0,43.8833,43.93,43.8833,43.9113,49755.0
2016-09-08 15:50:00,47.01,47.05,46.99,47.01,74451.0,43.9113,43.9486,43.8926,43.9113,74451.0
2016-09-09 09:30:00,46.51,46.53,46.07,46.23,103066.0,43.4442,43.4629,43.0332,43.1827,103066.0
2016-09-09 09:40:00,46.25,46.27,46.03,46.04,65334.0,43.2014,43.2201,42.9959,43.0052,65334.0
2016-09-09 09:50:00,46.03,46.12,45.97,46.05,77657.0,42.9959,43.0799,42.9398,43.0146,77657.0
2016-09-09 10:00:00,46.08,46.09,45.98,46.01,27554.0,43.0426,43.0519,42.9492,42.9772,27554.0
2016-09-09 10:10:00,46.01,46.03,45.98,45.99,26732.0,42.9772,42.9959,42.9492,42.9585,26732.0
2016-09-09 10:20:00,45.99,46.02,45.93,45.96,28692.0,42.9585,42.9865,42.9025,42.9305,28692.0
2016-09-09 10:30:00,45.97,45.97,45.81,45.85,37831.0,42.9398,42.9398,42.7904,42.8277,37831.0
2016-09-09 10:40:00,45.86,45.88,45.76,45.78,32807.0,42.8371,42.8558,42.7437,42.7624,32807.0
2016-09-09 10:50:00,45.79,45.87,45.77,45.87,37522.0,42.7717,42.8464,42.753,42.8464,37522.0
2016-09-09 11:00:00,45.86,45.88,45.84,45.86,29555.0,42.8371,42.8558,42.8184,42.8371,29555.0
2016-09-09 11:10:00,45.86,45.87,45.77,45.8,39726.0,42.8371,42.8464,42.753,42.781,39726.0
2016-09-09 11:20:00,45.79,45.87,45.78,45.87,20410.0,42.7717,42.8464,42.7624,42.8464,20410.0
2016-09-09 11:30:00,45.87,45.89,45.82,45.84,32403.0,42.8464,42.8651,42.7997,42.8184,32403.0
2016-09-09 11:40:00,45.85,45.85,45.76,45.78,15163.0,42.8277,42.8277,42.7437,42.7624,15163.0
2016-09-09 11:50:00,45.79,45.8,45.68,45.74,57475.0,42.7717,42.781,42.6689,42.725,57475.0
2016-09-09 12:00:00,45.75,45.77,45.66,45.68,134445.0,42.7343,42.753,42.6503,42.6689,134445.0
2016-09-09 12:10:00,45.69,45.7,45.59,45.59,33846.0,42.6783,42.6876,42.5849,42.5849,33846.0
2016-09-09 12:20:00,45.6,45.63,45.57,45.58,36353.0,42.5942,42.6222,42.5662,42.5755,36353.0
2016-09-09 12:30:00,45.58,45.63,45.55,45.56,34923.0,42.5755,42.6222,42.5475,42.5569,34923.0
2016-09-09 12:40:00,45.56,45.61,45.55,45.57,20962.0,42.5569,42.6036,42.5475,42.5662,20962.0
2016-09-09 12:50:00,45.58,45.59,45.54,45.58,19112.0,42.5755,42.5849,42.5382,42.5755,19112.0
2016-09-09 13:00:00,45.58,45.6,45.48,45.48,59828.0,42.5755,42.5942,42.4821,42.4821,59828.0
2016-09-09 13:10:00,45.48,45.5,45.37,45.39,49593.0,42.4821,42.5008,42.3794,42.3981,49593.0
2016-09-09 13:20:00,45.39,45.4,45.34,45.37,43494.0,42.3981,42.4074,42.3514,42.3794,43494.0
2016-09-09 13:30:00,45.38,45.39,45.31,45.32,29628.0,42.3887,42.3981,42.3233,42.3327,29628.0
2016-09-09 13:40:00,45.33,45.33,45.2,45.21,42736.0,42.342,42.342,42.2206,42.2299,42736.0
2016-09-09 13:50:00,45.21,45.21,45.18,45.18,52708.0,42.2299,42.2299,42.2019,42.2019,52708.0
2016-09-09 14:00:00,45.19,45.2,45.07,45.1,65212.0,42.2112,42.2206,42.0992,42.1272,65212.0
2016-09-09 14:10:00,45.1,45.13,45.08,45.13,41018.0,42.1272,42.1552,42.1085,42.1552,41018.0
2016-09-09 14:20:00,45.13,45.18,45.11,45.17,36524.0,42.1552,42.2019,42.1365,42.1926,36524.0
2016-09-09 14:30:00,45.17,45.22,45.16,45.19,45481.0,42.1926,42.2393,42.1832,42.2112,45481.0
2016-09-09 14:40:00,45.19,45.2,45.07,45.09,49668.0,42.2112,42.2206,42.0992,42.1178,49668.0
2016-09-09 14:50:00,45.09,45.15,45.08,45.14,34756.0,42.1178,42.1739,42.1085,42.1645,34756.0
2016-09-09 15:00:00,45.14,45.16,45.05,45.05,46044.0,42.1645,42.1832,42.0805,42.0805,46044.0
2016-09-09 15:10:00,45.05,45.11,45.01,45.09,61145.0,42.0805,42.1365,42.0431,42.1178,61145.0
2016-09-09 15:20:00,45.09,45.14,45.06,45.09,53801.0,42.1178,42.1645,42.0898,42.1178,53801.0
2016-09-09 15:30:00,45.1,45.11,45.04,45.08,104974.0,42.1272,42.1365,42.0711,42.1085,104974.0
2016-09-09 15:40:00,45.08,45.09,44.95,45.0,117725.0,42.1085,42.1178,41.9871,42.0338,117725.0
2016-09-09 15:50:00,44.99,45.01,44.87,44.89,186494.0,42.0244,42.0431,41.9123,41.931,186494.0
2016-09-12 09:30:00,44.59,44.86,44.47,44.86,37697.0,41.6508,41.903,41.5387,41.903,37697.0
2016-09-12 09:40:00,44.87,44.94,44.8,44.84,28395.0,41.9123,41.9777,41.847,41.8843,28395.0
2016-09-12 09:50:00,44.84,44.99,44.81,44.94,38216.0,41.8843,42.0244,41.8563,41.9777,38216.0
2016-09-12 10:00:00,44.93,45.03,44.91,45.0,74951.0,41.9684,42.0618,41.9497,42.0338,74951.0
2016-09-12 10:10:00,44.99,45.16,44.96,45.16,33100.0,42.0244,42.1832,41.9964,42.1832,33100.0
2016-09-12 10:20:00,45.15,45.21,45.11,45.2,20770.0,42.1739,42.2299,42.1365,42.2206,20770.0
2016-09-12 10:30:00,45.21,45.24,45.17,45.18,43931.0,42.2299,42.258,42.1926,42.2019,43931.0
2016-09-12 10:40:00,45.18,45.18,45.05,45.07,34677.0,42.2019,42.2019,42.0805,42.0992,34677.0
2016-09-12 10:50:00,45.06,45.18,45.02,45.15,50118.0,42.0898,42.2019,42.0525,42.1739,50118.0
2016-09-12 11:00:00,45.15,45.26,45.13,45.24,52738.0,42.1739,42.2766,42.1552,42.258,52738.0
2016-09-12 11:10:00,45.23,45.27,45.19,45.25,31947.0,42.2486,42.286,42.2112,42.2673,31947.0
2016-09-12 11:20:00,45.25,45.37,45.25,45.36,47152.0,42.2673,42.3794,42.2673,42.37,47152.0
2016-09-12 11:30:00,45.36,45.42,45.3,45.41,30999.0,42.37,42.4261,42.314,42.4167,30999.0
2016-09-12 11:40:00,45.41,45.44,45.4,45.42,26488.0,42.4167,42.4448,42.4074,42.4261,26488.0
2016-09-12 11:50:00,45.43,45.5,45.42,45.45,21076.0,42.4354,42.5008,42.4261,42.4541,21076.0
2016-09-12 12:00:00,45.46,45.47,45.43,45.47,14894.0,42.4635,42.4728,42.4354,42.4728,14894.0
2016-09-12 12:10:00,45.47,45.47,45.43,45.43,31379.0,42.4728,42.4728,42.4354,42.4354,31379.0
2016-09-12 12:20:00,45.42,45.45,45.41,45.44,24415.0,42.4261,42.4541,42.4167,42.4448,24415.0
2016-09-12 12:30:00,45.44,45.45,45.39,45.43,36077.0,42.4448,42.4541,42.3981,42.4354,36077.0
2016-09-12 12:40:00,45.42,45.48,45.41,45.48,14025.0,42.4261,42.4821,42.4167,42.4821,14025.0
2016-09-12 12:50:00,45.47,45.56,45.47,45.54,16026.0,42.4728,42.5569,42.4728,42.5382,16026.0
2016-09-12 13:00:00,45.55,45.57,45.53,45.55,18902.0,42.5475,42.5662,42.5288,42.5475,18902.0
2016-09-12 13:10:00,45.56,45.7,45.55,45.56,47828.0,42.5569,42.6876,42.5475,42.5569,47828.0
2016-09-12 13:20:00,45.57,45.57,45.4,45.4,24322.0,42.5662,42.5662,42.4074,42.4074,24322.0
2016-09-12 13:30:00,45.41,45.45,45.35,45.45,24358.0,42.4167,42.4541,42.3607,42.4541,24358.0
2016-09-12 13:40:00,45.45,45.56,45.39,45.55,22590.0,42.4541,42.5569,42.3981,42.5475,22590.0
2016-09-12 13:50:00,45.56,45.61,45.52,45.59,32849.0,42.5569,42.6036,42.5195,42.5849,32849.0
2016-09-12 14:00:00,45.58,45.73,45.56,45.72,36725.0,42.5755,42.7157,42.5569,42.7063,36725.0
2016-09-12 14:10:00,45.73,45.75,45.69,45.73,16631.0,42.7157,42.7343,42.6783,42.7157,16631.0
2016-09-12 14:20:00,45.73,45.77,45.67,45.68,13437.0,42.7157,42.753,42.6596,42.6689,13437.0
2016-09-12 14:30:00,45.69,45.81,45.69,45.8,58639.0,42.6783,42.7904,42.6783,42.781,58639.0
2016-09-12 14:40:00,45.8,45.81,45.72,45.72,54734.0,42.781,42.7904,42.7063,42.7063,54734.0
2016-09-12 14:50:00,45.72,45.74,45.62,45.62,46179.0,42.7063,42.725,42.6129,42.6129,46179.0
2016-09-12 15:00:00,45.63,45.74,45.63,45.74,20466.0,42.6222,42.725,42.6222,42.725,20466.0
2016-09-12 15:10:00,45.74,45.76,45.67,45.69,31788.0,42.725,42.7437,42.6596,42.6783,31788.0
2016-09-12 15:20:00,45.69,45.74,45.67,45.73,27853.0,42.6783,42.725,42.6596,42.7157,27853.0
2016-09-12 15:30:00,45.73,45.75,45.66,45.73,114516.0,42.7157,42.7343,42.6503,42.7157,114516.0
2016-09-12 15:40:00,45.73,45.81,45.7,45.75,62358.0,42.7157,42.7904,42.6876,42.7343,62358.0
2016-09-12 15:50:00,45.74,45.77,45.7,45.74,121347.0,42.725,42.753,42.6876,42.725,121347.0
2016-09-13 09:30:00,45.36,45.41,45.19,45.4,26999.0,42.37,42.4167,42.2112,42.4074,26999.0
2016-09-13 09:40:00,45.39,45.42,45.24,45.25,23069.0,42.3981,42.4261,42.258,42.2673,23069.0
2016-09-13 09:50:00,45.24,45.26,44.98,44.99,55377.0,42.258,42.2766,42.0151,42.0244,55377.0
2016-09-13 10:00:00,45.0,45.08,44.88,45.01,80518.0,42.0338,42.1085,41.9217,42.0431,80518.0
2016-09-13 10:10:00,45.01,45.04,44.9,44.9,71245.0,42.0431,42.0711,41.9404,41.9404,71245.0
2016-09-13 10:20:00,44.89,44.98,44.85,44.95,44492.0,41.931,42.0151,41.8937,41.9871,44492.0
2016-09-13 10:30:00,44.94,44.98,44.82,44.91,52392.0,41.9777,42.0151,41.8656,41.9497,52392.0
2016-09-13 10:40:00,44.92,45.01,44.9,44.92,32565.0,41.959,42.0431,41.9404,41.959,32565.0
2016-09-13 10:50:00,44.91,44.94,44.87,44.91,27874.0,41.9497,41.9777,41.9123,41.9497,27874.0
2016-09-13 11:00:00,44.9,44.96,44.88,44.95,39878.0,41.9404,41.9964,41.9217,41.9871,39878.0
2016-09-13 11:10:00,44.94,44.95,44.78,44.78,79144.0,41.9777,41.9871,41.8283,41.8283,79144.0
2016-09-13 11:20:00,44.79,44.85,44.77,44.79,42595.0,41.8376,41.8937,41.8189,41.8376,42595.0
2016-09-13 11:30:00,44.8,44.86,44.73,44.83,43923.0,41.847,41.903,41.7816,41.875,43923.0
2016-09-13 11:40:00,44.84,44.91,44.8,44.82,48225.0,41.8843,41.9497,41.847,41.8656,48225.0
2016-09-13 11:50:00,44.82,44.89,44.82,44.88,34437.0,41.8656,41.931,41.8656,41.9217,34437.0
2016-09-13 12:00:00,44.88,44.94,44.81,44.91,85583.0,41.9217,41.9777,41.8563,41.9497,85583.0
2016-09-13 12:10:00,44.91,45.01,44.91,44.99,40134.0,41.9497,42.0431,41.9497,42.0244,40134.0
2016-09-13 12:20:00,44.98,45.0,44.85,44.86,30406.0,42.0151,42.0338,41.8937,41.903,30406.0
2016-09-13 12:30:00,44.86,44.89,44.82,44.89,19287.0,41.903,41.931,41.8656,41.931,19287.0
2016-09-13 12:40:00,44.89,44.92,44.78,44.78,78036.0,41.931,41.959,41.8283,41.8283,78036.0
2016-09-13 12:50:00,44.78,44.81,44.68,44.7,40801.0,41.8283,41.8563,41.7349,41.7535,40801.0
2016-09-13 13:00:00,44.7,44.75,44.62,44.75,38325.0,41.7535,41.8003,41.6788,41.8003,38325.0
2016-09-13 13:10:00,44.74,45.01,44.73,45.0,61539.0,41.7909,42.0431,41.7816,42.0338,61539.0
2016-09-13 13:20:00,45.01,45.05,44.86,45.01,31921.0,42.0431,42.0805,41.903,42.0431,31921.0
2016-09-13 13:30:00,45.01,45.07,44.93,44.99,327272.0,42.0431,42.0992,41.9684,42.0244,327272.0
2016-09-13 13:40:00,44.99,45.04,44.81,44.81,218904.0,42.0244,42.0711,41.8563,41.8563,218904.0
2016-09-13 13:50:00,44.82,44.84,44.67,44.74,53378.0,41.8656,41.8843,41.7255,41.7909,53378.0
2016-09-13 14:00:00,44.73,44.77,44.68,44.75,50156.0,41.7816,41.8189,41.7349,41.8003,50156.0
2016-09-13 14:10:00,44.75,44.79,44.71,44.75,32394.0,41.8003,41.8376,41.7629,41.8003,32394.0
2016-09-13 14:20:00,44.74,44.75,44.66,44.66,41608.0,41.7909,41.8003,41.7162,41.7162,41608.0
2016-09-13 14:30:00,44.65,44.69,44.61,44.67,76854.0,41.7068,41.7442,41.6695,41.7255,76854.0
2016-09-13 14:40:00,44.68,44.83,44.66,44.81,35400.0,41.7349,41.875,41.7162,41.8563,35400.0
2016-09-13 14:50:00,44.82,44.86,44.77,44.78,29602.0,41.8656,41.903,41.8189,41.8283,29602.0
2016-09-13 15:00:00,44.78,44.82,44.72,44.8,37962.0,41.8283,41.8656,41.7722,41.847,37962.0
2016-09-13 15:10:00,44.8,44.92,44.74,44.87,43400.0,41.847,41.959,41.7909,41.9123,43400.0
2016-09-13 15:20:00,44.88,45.0,44.88,44.96,52726.0,41.9217,42.0338,41.9217,41.9964,52726.0
2016-09-13 15:30:00,44.97,45.03,44.95,44.98,115539.0,42.0057,42.0618,41.9871,42.0151,115539.0
2016-09-13 15:40:00,44.98,44.98,44.83,44.93,110101.0,42.0151,42.0151,41.875,41.9684,110101.0
2016-09-13 15:50:00,44.93,45.01,44.86,44.89,386535.0,41.9684,42.0431,41.903,41.931,386535.0
2016-09-14 09:30:00,45.01,45.1,44.88,45.07,39420.0,42.0431,42.1272,41.9217,42.0992,39420.0
2016-09-14 09:40:00,45.08,45.08,44.87,44.87,59147.0,42.1085,42.1085,41.9123,41.9123,59147.0
2016-09-14 09:50:00,44.87,45.04,44.8,45.0,27436.0,41.9123,42.0711,41.847,42.0338,27436.0
2016-09-14 10:00:00,45.01,45.02,44.88,44.9,49577.0,42.0431,42.0525,41.9217,41.9404,49577.0
2016-09-14 10:10:00,44.9,44.93,44.86,44.88,32327.0,41.9404,41.9684,41.903,41.9217,32327.0
2016-09-14 10:20:00,44.89,44.94,44.87,44.89,51181.0,41.931,41.9777,41.9123,41.931,51181.0
2016-09-14 10:30:00,44.9,45.01,44.89,44.95,55853.0,41.9404,42.0431,41.931,41.9871,55853.0
2016-09-14 10:40:00,44.94,44.94,44.81,44.83,15504.0,41.9777,41.9777,41.8563,41.875,15504.0
2016-09-14 10:50:00,44.84,44.86,44.78,44.85,23628.0,41.8843,41.903,41.8283,41.8937,23628.0
2016-09-14 11:00:00,44.85,44.99,44.85,44.87,29032.0,41.8937,42.0244,41.8937,41.9123,29032.0
2016-09-14 11:10:00,44.87,44.96,44.8,44.94,21577.0,41.9123,41.9964,41.847,41.9777,21577.0
2016-09-14 11:20:00,44.94,45.05,44.94,44.98,33850.0,41.9777,42.0805,41.9777,42.0151,33850.0
2016-09-14 11:30:00,44.97,44.97,44.88,44.96,24805.0,42.0057,42.0057,41.9217,41.9964,24805.0
2016-09-14 11:40:00,44.96,44.98,44.86,44.86,13619.0,41.9964,42.0151,41.903,41.903,13619.0
2016-09-14 11:50:00,44.87,44.89,44.82,44.84,20511.0,41.9123,41.931,41.8656,41.8843,20511.0
2016-09-14 12:00:00,44.85,44.91,44.82,44.86,24958.0,41.8937,41.9497,41.8656,41.903,24958.0
2016-09-14 12:10:00,44.86,44.92,44.82,44.9,12054.0,41.903,41.959,41.8656,41.9404,12054.0
2016-09-14 12:20:00,44.91,44.91,44.87,44.88,7226.0,41.9497,41.9497,41.9123,41.9217,7226.0
2016-09-14 12:30:00,44.88,44.89,44.78,44.79,33590.0,41.9217,41.931,41.8283,41.8376,33590.0
2016-09-14 12:40:00,44.79,44.83,44.74,44.74,22070.0,41.8376,41.875,41.7909,41.7909,22070.0
2016-09-14 12:50:00,44.75,44.78,44.72,44.78,15533.0,41.8003,41.8283,41.7722,41.8283,15533.0
2016-09-14 13:00:00,44.78,44.83,44.75,44.81,14592.0,41.8283,41.875,41.8003,41.8563,14592.0
2016-09-14 13:10:00,44.8,44.82,44.74,44.81,17247.0,41.847,41.8656,41.7909,41.8563,17247.0
2016-09-14 13:20:00,44.8,44.85,44.76,44.83,15627.0,41.847,41.8937,41.8096,41.875,15627.0
2016-09-14 13:30:00,44.83,44.88,44.82,44.86,26018.0,41.875,41.9217,41.8656,41.903,26018.0
2016-09-14 13:40:00,44.85,44.87,44.76,44.77,21421.0,41.8937,41.9123,41.8096,41.8189,21421.0
2016-09-14 13:50:00,44.76,44.82,44.74,44.77,17909.0,41.8096,41.8656,41.7909,41.8189,17909.0
2016-09-14 14:00:00,44.77,44.82,44.65,44.68,44779.0,41.8189,41.8656,41.7068,41.7349,44779.0
2016-09-14 14:10:00,44.68,44.74,44.6,44.73,42175.0,41.7349,41.7909,41.6601,41.7816,42175.0
2016-09-14 14:20:00,44.73,44.78,44.69,44.78,24370.0,41.7816,41.8283,41.7442,41.8283,24370.0
2016-09-14 14:30:00,44.77,44.78,44.73,44.76,30819.0,41.8189,41.8283,41.7816,41.8096,30819.0
2016-09-14 14:40:00,44.76,44.84,44.75,44.78,21377.0,41.8096,41.8843,41.8003,41.8283,21377.0
2016-09-14 14:50:00,44.78,44.83,44.76,44.81,24676.0,41.8283,41.875,41.8096,41.8563,24676.0
2016-09-14 15:00:00,44.81,44.83,44.72,44.76,30829.0,41.8563,41.875,41.7722,41.8096,30829.0
2016-09-14 15:10:00,44.76,44.77,44.71,44.77,50300.0,41.8096,41.8189,41.7629,41.8189,50300.0
2016-09-14 15:20:00,44.77,44.8,44.72,44.72,71818.0,41.8189,41.847,41.7722,41.7722,71818.0
2016-09-14 15:30:00,44.72,44.8,44.72,44.77,47777.0,41.7722,41.847,41.7722,41.8189,47777.0
2016-09-14 15:40:00,44.78,44.87,44.78,44.84,74963.0,41.8283,41.9123,41.8283,41.8843,74963.0
2016-09-14 15:50:00,44.84,44.86,44.77,44.85,186662.0,41.8843,41.903,41.8189,41.8937,186662.0
2016-09-15 09:30:00,44.86,45.1,44.86,44.95,24272.0,41.903,42.1272,41.903,41.9871,24272.0
2016-09-15 09:40:00,44.93,45.01,44.81,44.92,36762.0,41.9684,42.0431,41.8563,41.959,36762.0
2016-09-15 09:50:00,44.93,45.09,44.91,45.0,24887.0,41.9684,42.1178,41.9497,42.0338,24887.0
2016-09-15 10:00:00,44.99,45.12,44.96,45.07,27668.0,42.0244,42.1459,41.9964,42.0992,27668.0
2016-09-15 10:10:00,45.06,45.21,45.06,45.17,18423.0,42.0898,42.2299,42.0898,42.1926,18423.0
2016-09-15 10:20:00,45.18,45.21,45.08,45.14,25217.0,42.2019,42.2299,42.1085,42.1645,25217.0
2016-09-15 10:30:00,45.14,45.18,45.09,45.18,26412.0,42.1645,42.2019,42.1178,42.2019,26412.0
2016-09-15 10:40:00,45.18,45.18,45.01,45.11,112313.0,42.2019,42.2019,42.0431,42.1365,112313.0
2016-09-15 10:50:00,45.1,45.27,45.1,45.27,138838.0,42.1272,42.286,42.1272,42.286,138838.0
2016-09-15 11:00:00,45.27,45.31,45.17,45.24,140128.0,42.286,42.3233,42.1926,42.258,140128.0
2016-09-15 11:10:00,45.24,45.3,45.24,45.26,14863.0,42.258,42.314,42.258,42.2766,14863.0
2016-09-15 11:20:00,45.26,45.37,45.24,45.34,23287.0,42.2766,42.3794,42.258,42.3514,23287.0
2016-09-15 11:30:00,45.35,45.41,45.31,45.33,40667.0,42.3607,42.4167,42.3233,42.342,40667.0
2016-09-15 11:40:00,45.35,45.38,45.33,45.35,10420.0,42.3607,42.3887,42.342,42.3607,10420.0
2016-09-15 11:50:00,45.35,45.42,45.33,45.33,18119.0,42.3607,42.4261,42.342,42.342,18119.0
2016-09-15 12:00:00,45.34,45.44,45.34,45.42,20780.0,42.3514,42.4448,42.3514,42.4261,20780.0
2016-09-15 12:10:00,45.41,45.45,45.38,45.42,14094.0,42.4167,42.4541,42.3887,42.4261,14094.0
2016-09-15 12:20:00,45.44,45.5,45.38,45.38,18588.0,42.4448,42.5008,42.3887,42.3887,18588.0
2016-09-15 12:30:00,45.38,45.4,45.32,45.34,22169.0,42.3887,42.4074,42.3327,42.3514,22169.0
2016-09-15 12:40:00,45.35,45.36,45.27,45.27,15015.0,42.3607,42.37,42.286,42.286,15015.0
2016-09-15 12:50:00,45.28,45.36,45.27,45.34,20087.0,42.2953,42.37,42.286,42.3514,20087.0
2016-09-15 13:00:00,45.35,45.41,45.34,45.36,13617.0,42.3607,42.4167,42.3514,42.37,13617.0
2016-09-15 13:10:00,45.37,45.41,45.32,45.41,16203.0,42.3794,42.4167,42.3327,42.4167,16203.0
2016-09-15 13:20:00,45.41,45.43,45.37,45.39,26128.0,42.4167,42.4354,42.3794,42.3981,26128.0
2016-09-15 13:30:00,45.4,45.5,45.4,45.47,12900.0,42.4074,42.5008,42.4074,42.4728,12900.0
2016-09-15 13:40:00,45.47,45.59,45.47,45.57,16709.0,42.4728,42.5849,42.4728,42.5662,16709.0
2016-09-15 13:50:00,45.57,45.57,45.53,45.56,30746.0,42.5662,42.5662,42.5288,42.5569,30746.0
2016-09-15 14:00:00,45.57,45.58,45.53,45.56,13239.0,42.5662,42.5755,42.5288,42.5569,13239.0
2016-09-15 14:10:00,45.57,45.67,45.54,45.67,17576.0,42.5662,42.6596,42.5382,42.6596,17576.0
2016-09-15 14:20:00,45.68,45.68,45.58,45.59,11150.0,42.6689,42.6689,42.5755,42.5849,11150.0
2016-09-15 14:30:00,45.6,45.61,45.52,45.54,20483.0,42.5942,42.6036,42.5195,42.5382,20483.0
2016-09-15 14:40:00,45.54,45.56,45.5,45.54,28264.0,42.5382,42.5569,42.5008,42.5382,28264.0
2016-09-15 14:50:00,45.54,45.57,45.53,45.55,14727.0,42.5382,42.5662,42.5288,42.5475,14727.0
2016-09-15 15:00:00,45.55,45.61,45.49,45.5,60322.0,42.5475,42.6036,42.4915,42.5008,60322.0
2016-09-15 15:10:00,45.5,45.5,45.39,45.41,125315.0,42.5008,42.5008,42.3981,42.4167,125315.0
2016-09-15 15:20:00,45.42,45.46,45.4,45.45,29515.0,42.4261,42.4635,42.4074,42.4541,29515.0
2016-09-15 15:30:00,45.45,45.47,45.39,45.47,67397.0,42.4541,42.4728,42.3981,42.4728,67397.0
2016-09-15 15:40:00,45.47,45.5,45.43,45.45,89172.0,42.4728,42.5008,42.4354,42.4541,89172.0
2016-09-15 15:50:00,45.45,45.46,45.39,45.44,95692.0,42.4541,42.4635,42.3981,42.4448,95692.0
2016-09-16 09:30:00,45.37,45.39,44.96,45.13,246638.0,42.3794,42.3981,41.9964,42.1552,246638.0
2016-09-16 09:40:00,45.13,45.18,45.02,45.13,24770.0,42.1552,42.2019,42.0525,42.1552,24770.0
2016-09-16 09:50:00,45.13,45.13,45.02,45.06,18959.0,42.1552,42.1552,42.0525,42.0898,18959.0
2016-09-16 10:00:00,45.05,45.07,44.84,44.88,47396.0,42.0805,42.0992,41.8843,41.9217,47396.0
2016-09-16 10:10:00,44.88,44.89,44.78,44.85,54048.0,41.9217,41.931,41.8283,41.8937,54048.0
2016-09-16 10:20:00,44.84,44.9,44.82,44.9,25550.0,41.8843,41.9404,41.8656,41.9404,25550.0
2016-09-16 10:30:00,44.89,45.0,44.88,44.99,28053.0,41.931,42.0338,41.9217,42.0244,28053.0
2016-09-16 10:40:00,44.99,45.04,44.97,44.99,25299.0,42.0244,42.0711,42.0057,42.0244,25299.0
2016-09-16 10:50:00,44.98,44.98,44.87,44.87,18028.0,42.0151,42.0151,41.9123,41.9123,18028.0
2016-09-16 11:00:00,44.87,44.88,44.8,44.83,18237.0,41.9123,41.9217,41.847,41.875,18237.0
2016-09-16 11:10:00,44.83,44.88,44.82,44.86,24471.0,41.875,41.9217,41.8656,41.903,24471.0
2016-09-16 11:20:00,44.87,44.97,44.87,44.92,20672.0,41.9123,42.0057,41.9123,41.959,20672.0
2016-09-16 11:30:00,44.93,44.99,44.92,44.95,11881.0,41.9684,42.0244,41.959,41.9871,11881.0
2016-09-16 11:40:00,44.95,44.99,44.91,44.98,20668.0,41.9871,42.0244,41.9497,42.0151,20668.0
2016-09-16 11:50:00,44.97,45.01,44.94,44.99,14772.0,42.0057,42.0431,41.9777,42.0244,14772.0
2016-09-16 12:00:00,45.0,45.01,44.95,45.01,28861.0,42.0338,42.0431,41.9871,42.0431,28861.0
2016-09-16 12:10:00,45.01,45.02,44.93,44.98,14172.0,42.0431,42.0525,41.9684,42.0151,14172.0
2016-09-16 12:20:00,44.98,45.02,44.97,44.98,9964.0,42.0151,42.0525,42.0057,42.0151,9964.0
2016-09-16 12:30:00,44.98,45.01,44.96,45.0,13410.0,42.0151,42.0431,41.9964,42.0338,13410.0
2016-09-16 12:40:00,45.0,45.01,44.92,44.96,20380.0,42.0338,42.0431,41.959,41.9964,20380.0
2016-09-16 12:50:00,44.97,44.98,44.92,44.93,19937.0,42.0057,42.0151,41.959,41.9684,19937.0
2016-09-16 13:00:00,44.93,44.95,44.89,44.93,14810.0,41.9684,41.9871,41.931,41.9684,14810.0
2016-09-16 13:10:00,44.94,44.94,44.86,44.89,14734.0,41.9777,41.9777,41.903,41.931,14734.0
2016-09-16 13:20:00,44.88,44.93,44.86,44.91,43290.0,41.9217,41.9684,41.903,41.9497,43290.0
2016-09-16 13:30:00,44.9,44.93,44.88,44.9,16095.0,41.9404,41.9684,41.9217,41.9404,16095.0
2016-09-16 13:40:00,44.89,44.9,44.78,44.79,27928.0,41.931,41.9404,41.8283,41.8376,27928.0
2016-09-16 13:50:00,44.8,44.84,44.8,44.84,15118.0,41.847,41.8843,41.847,41.8843,15118.0
2016-09-16 14:00:00,44.83,44.88,44.8,44.87,24747.0,41.875,41.9217,41.847,41.9123,24747.0
2016-09-16 14:10:00,44.87,44.93,44.86,44.88,22908.0,41.9123,41.9684,41.903,41.9217,22908.0
2016-09-16 14:20:00,44.88,44.9,44.85,44.89,18403.0,41.9217,41.9404,41.8937,41.931,18403.0
2016-09-16 14:30:00,44.89,44.92,44.86,44.87,34957.0,41.931,41.959,41.903,41.9123,34957.0
2016-09-16 14:40:00,44.87,44.95,44.87,44.91,32346.0,41.9123,41.9871,41.9123,41.9497,32346.0
2016-09-16 14:50:00,44.91,44.94,44.83,44.83,31832.0,41.9497,41.9777,41.875,41.875,31832.0
2016-09-16 15:00:00,44.84,44.95,44.83,44.88,76617.0,41.8843,41.9871,41.875,41.9217,76617.0
2016-09-16 15:10:00,44.87,44.89,44.83,44.85,58179.0,41.9123,41.931,41.875,41.8937,58179.0
2016-09-16 15:20:00,44.85,44.9,44.84,44.84,37677.0,41.8937,41.9404,41.8843,41.8843,37677.0
2016-09-16 15:30:00,44.84,44.92,44.84,44.86,237509.0,41.8843,41.959,41.8843,41.903,237509.0
2016-09-16 15:40:00,44.87,44.88,44.79,44.86,166691.0,41.9123,41.9217,41.8376,41.903,166691.0
2016-09-16 15:50:00,44.85,44.89,44.74,44.78,394032.0,41.8937,41.931,41.7909,41.8283,394032.0
2016-09-19 09:30:00,44.9,45.08,44.86,45.07,52081.0,41.9404,42.1085,41.903,42.0992,52081.0
2016-09-19 09:40:00,45.07,45.22,45.04,45.2,61029.0,42.0992,42.2393,42.0711,42.2206,61029.0
2016-09-19 09:50:00,45.2,45.4,45.19,45.37,41672.0,42.2206,42.4074,42.2112,42.3794,41672.0
2016-09-19 10:00:00,45.4,45.48,45.33,45.35,73206.0,42.4074,42.4821,42.342,42.3607,73206.0
2016-09-19 10:10:00,45.34,45.34,45.27,45.31,24851.0,42.3514,42.3514,42.286,42.3233,24851.0
2016-09-19 10:20:00,45.31,45.33,45.16,45.19,23856.0,42.3233,42.342,42.1832,42.2112,23856.0
2016-09-19 10:30:00,45.2,45.27,45.18,45.24,25762.0,42.2206,42.286,42.2019,42.258,25762.0
2016-09-19 10:40:00,45.24,45.27,45.2,45.2,19821.0,42.258,42.286,42.2206,42.2206,19821.0
2016-09-19 10:50:00,45.2,45.23,45.19,45.22,21122.0,42.2206,42.2486,42.2112,42.2393,21122.0
2016-09-19 11:00:00,45.23,45.23,45.18,45.2,15600.0,42.2486,42.2486,42.2019,42.2206,15600.0
2016-09-19 11:10:00,45.2,45.22,45.17,45.2,17250.0,42.2206,42.2393,42.1926,42.2206,17250.0
2016-09-19 11:20:00,45.2,45.24,45.14,45.24,20778.0,42.2206,42.258,42.1645,42.258,20778.0
2016-09-19 11:30:00,45.24,45.28,45.22,45.26,28423.0,42.258,42.2953,42.2393,42.2766,28423.0
2016-09-19 11:40:00,45.27,45.3,45.25,45.27,17791.0,42.286,42.314,42.2673,42.286,17791.0
2016-09-19 11:50:00,45.28,45.32,45.22,45.23,58026.0,42.2953,42.3327,42.2393,42.2486,58026.0
2016-09-19 12:00:00,45.23,45.29,45.19,45.21,62862.0,42.2486,42.3047,42.2112,42.2299,62862.0
2016-09-19 12:10:00,45.21,45.22,45.02,45.06,58292.0,42.2299,42.2393,42.0525,42.0898,58292.0
2016-09-19 12:20:00,45.06,45.07,45.04,45.07,21299.0,42.0898,42.0992,42.0711,42.0992,21299.0
2016-09-19 12:30:00,45.06,45.1,45.05,45.07,34868.0,42.0898,42.1272,42.0805,42.0992,34868.0
2016-09-19 12:40:00,45.07,45.09,45.06,45.08,21071.0,42.0992,42.1178,42.0898,42.1085,21071.0
2016-09-19 12:50:00,45.08,45.09,45.05,45.07,32204.0,42.1085,42.1178,42.0805,42.0992,32204.0
2016-09-19 13:00:00,45.06,45.08,45.03,45.07,23423.0,42.0898,42.1085,42.0618,42.0992,23423.0
2016-09-19 13:10:00,45.06,45.08,45.05,45.05,19183.0,42.0898,42.1085,42.0805,42.0805,19183.0
2016-09-19 13:20:00,45.05,45.07,45.04,45.05,23319.0,42.0805,42.0992,42.0711,42.0805,23319.0
2016-09-19 13:30:00,45.04,45.05,44.86,44.92,28895.0,42.0711,42.0805,41.903,41.959,28895.0
2016-09-19 13:40:00,44.92,44.94,44.88,44.91,30934.0,41.959,41.9777,41.9217,41.9497,30934.0
2016-09-19 13:50:00,44.91,44.93,44.89,44.93,50689.0,41.9497,41.9684,41.931,41.9684,50689.0
2016-09-19 14:00:00,44.92,44.99,44.91,44.97,47545.0,41.959,42.0244,41.9497,42.0057,47545.0
2016-09-19 14:10:00,44.98,44.99,44.95,44.96,36934.0,42.0151,42.0244,41.9871,41.9964,36934.0
2016-09-19 14:20:00,44.97,44.98,44.93,44.96,31729.0,42.0057,42.0151,41.9684,41.9964,31729.0
2016-09-19 14:30:00,44.96,44.98,44.95,44.95,37462.0,41.9964,42.0151,41.9871,41.9871,37462.0
2016-09-19 14:40:00,44.95,44.98,44.93,44.96,72861.0,41.9871,42.0151,41.9684,41.9964,72861.0
2016-09-19 14:50:00,44.96,45.0,44.96,44.99,28582.0,41.9964,42.0338,41.9964,42.0244,28582.0
2016-09-19 15:00:00,44.99,45.05,44.98,45.05,64618.0,42.0244,42.0805,42.0151,42.0805,64618.0
2016-09-19 15:10:00,45.04,45.06,44.96,45.02,47839.0,42.0711,42.0898,41.9964,42.0525,47839.0
2016-09-19 15:20:00,45.01,45.05,44.97,44.97,44894.0,42.0431,42.0805,42.0057,42.0057,44894.0
2016-09-19 15:30:00,44.98,45.01,44.92,45.0,72731.0,42.0151,42.0431,41.959,42.0338,72731.0
2016-09-19 15:40:00,45.0,45.03,44.96,45.0,92851.0,42.0338,42.0618,41.9964,42.0338,92851.0
2016-09-19 15:50:00,45.0,45.02,44.94,44.94,188515.0,42.0338,42.0525,41.9777,41.9777,188515.0
2016-09-20 09:30:00,45.33,45.41,45.2,45.29,31881.0,42.342,42.4167,42.2206,42.3047,31881.0
2016-09-20 09:40:00,45.3,45.36,45.24,45.32,27940.0,42.314,42.37,42.258,42.3327,27940.0
2016-09-20 09:50:00,45.31,45.39,45.31,45.38,22982.0,42.3233,42.3981,42.3233,42.3887,22982.0
2016-09-20 10:00:00,45.39,45.43,45.3,45.32,19059.0,42.3981,42.4354,42.314,42.3327,19059.0
2016-09-20 10:10:00,45.32,45.33,45.24,45.27,11866.0,42.3327,42.342,42.258,42.286,11866.0
2016-09-20 10:20:00,45.26,45.29,45.22,45.26,21261.0,42.2766,42.3047,42.2393,42.2766,21261.0
2016-09-20 10:30:00,45.26,45.29,45.18,45.18,18014.0,42.2766,42.3047,42.2019,42.2019,18014.0
2016-09-20 10:40:00,45.18,45.22,45.16,45.21,22109.0,42.2019,42.2393,42.1832,42.2299,22109.0
2016-09-20 10:50:00,45.22,45.22,45.18,45.2,27548.0,42.2393,42.2393,42.2019,42.2206,27548.0
2016-09-20 11:00:00,45.21,45.3,45.21,45.27,16955.0,42.2299,42.314,42.2299,42.286,16955.0
2016-09-20 11:10:00,45.26,45.26,45.15,45.16,26294.0,42.2766,42.2766,42.1739,42.1832,26294.0
2016-09-20 11:20:00,45.16,45.28,45.16,45.24,58896.0,42.1832,42.2953,42.1832,42.258,58896.0
2016-09-20 11:30:00,45.25,45.28,45.22,45.28,18892.0,42.2673,42.2953,42.2393,42.2953,18892.0
2016-09-20 11:40:00,45.28,45.34,45.28,45.32,15282.0,42.2953,42.3514,42.2953,42.3327,15282.0
2016-09-20 11:50:00,45.33,45.4,45.33,45.37,43995.0,42.342,42.4074,42.342,42.3794,43995.0
2016-09-20 12:00:00,45.37,45.43,45.37,45.42,49311.0,42.3794,42.4354,42.3794,42.4261,49311.0
2016-09-20 12:10:00,45.41,45.42,45.38,45.41,33688.0,42.4167,42.4261,42.3887,42.4167,33688.0
2016-09-20 12:20:00,45.41,45.46,45.41,45.45,20599.0,42.4167,42.4635,42.4167,42.4541,20599.0
2016-09-20 12:30:00,45.45,45.5,45.45,45.5,40705.0,42.4541,42.5008,42.4541,42.5008,40705.0
2016-09-20 12:40:00,45.49,45.52,45.48,45.48,42064.0,42.4915,42.5195,42.4821,42.4821,42064.0
2016-09-20 12:50:00,45.48,45.52,45.45,45.45,39437.0,42.4821,42.5195,42.4541,42.4541,39437.0
2016-09-20 13:00:00,45.44,45.48,45.44,45.44,34542.0,42.4448,42.4821,42.4448,42.4448,34542.0
2016-09-20 13:10:00,45.45,45.51,45.44,45.51,67046.0,42.4541,42.5102,42.4448,42.5102,67046.0
2016-09-20 13:20:00,45.51,45.56,45.5,45.54,45492.0,42.5102,42.5569,42.5008,42.5382,45492.0
2016-09-20 13:30:00,45.55,45.6,45.52,45.58,20214.0,42.5475,42.5942,42.5195,42.5755,20214.0
2016-09-20 13:40:00,45.58,45.62,45.56,45.56,28107.0,42.5755,42.6129,42.5569,42.5569,28107.0
2016-09-20 13:50:00,45.57,45.6,45.53,45.59,14007.0,42.5662,42.5942,42.5288,42.5849,14007.0
2016-09-20 14:00:00,45.58,45.63,45.57,45.6,20521.0,42.5755,42.6222,42.5662,42.5942,20521.0
2016-09-20 14:10:00,45.61,45.65,45.6,45.65,18430.0,42.6036,42.6409,42.5942,42.6409,18430.0
2016-09-20 14:20:00,45.65,45.66,45.63,45.66,39267.0,42.6409,42.6503,42.6222,42.6503,39267.0
2016-09-20 14:30:00,45.66,45.72,45.65,45.72,44832.0,42.6503,42.7063,42.6409,42.7063,44832.0
2016-09-20 14:40:00,45.72,45.82,45.72,45.8,238721.0,42.7063,42.7997,42.7063,42.781,238721.0
2016-09-20 14:50:00,45.79,45.88,45.79,45.84,79807.0,42.7717,42.8558,42.7717,42.8184,79807.0
2016-09-20 15:00:00,45.84,45.9,45.81,45.85,90992.0,42.8184,42.8744,42.7904,42.8277,90992.0
2016-09-20 15:10:00,45.84,45.92,45.81,45.89,134593.0,42.8184,42.8931,42.7904,42.8651,134593.0
2016-09-20 15:20:00,45.89,45.95,45.86,45.93,134271.0,42.8651,42.9212,42.8371,42.9025,134271.0
2016-09-20 15:30:00,45.92,45.94,45.81,45.82,114033.0,42.8931,42.9118,42.7904,42.7997,114033.0
2016-09-20 15:40:00,45.81,45.87,45.8,45.84,129905.0,42.7904,42.8464,42.781,42.8184,129905.0
2016-09-20 15:50:00,45.84,45.86,45.7,45.7,194284.0,42.8184,42.8371,42.6876,42.6876,194284.0
2016-09-21 09:30:00,45.98,46.24,45.96,46.1,40980.0,42.9492,43.192,42.9305,43.0613,40980.0
2016-09-21 09:40:00,46.09,46.25,45.98,45.98,58030.0,43.0519,43.2014,42.9492,42.9492,58030.0
2016-09-21 09:50:00,46.0,46.07,45.99,46.06,31433.0,42.9679,43.0332,42.9585,43.0239,31433.0
2016-09-21 10:00:00,46.07,46.12,45.99,46.02,27220.0,43.0332,43.0799,42.9585,42.9865,27220.0
2016-09-21 10:10:00,46.02,46.02,45.93,45.94,35848.0,42.9865,42.9865,42.9025,42.9118,35848.0
2016-09-21 10:20:00,45.95,45.97,45.88,45.89,18574.0,42.9212,42.9398,42.8558,42.8651,18574.0
2016-09-21 10:30:00,45.9,45.94,45.83,45.83,39033.0,42.8744,42.9118,42.8091,42.8091,39033.0
2016-09-21 10:40:00,45.83,45.85,45.75,45.75,31186.0,42.8091,42.8277,42.7343,42.7343,31186.0
2016-09-21 10:50:00,45.75,45.76,45.61,45.62,52307.0,42.7343,42.7437,42.6036,42.6129,52307.0
2016-09-21 11:00:00,45.63,45.68,45.58,45.59,29510.0,42.6222,42.6689,42.5755,42.5849,29510.0
2016-09-21 11:10:00,45.58,45.59,45.52,45.54,27410.0,42.5755,42.5849,42.5195,42.5382,27410.0
2016-09-21 11:20:00,45.53,45.63,45.52,45.62,13706.0,42.5288,42.6222,42.5195,42.6129,13706.0
2016-09-21 11:30:00,45.61,45.64,45.55,45.63,12752.0,42.6036,42.6316,42.5475,42.6222,12752.0
2016-09-21 11:40:00,45.64,45.65,45.54,45.6,16494.0,42.6316,42.6409,42.5382,42.5942,16494.0
2016-09-21 11:50:00,45.6,45.63,45.57,45.61,24209.0,42.5942,42.6222,42.5662,42.6036,24209.0
2016-09-21 12:00:00,45.62,45.66,45.57,45.64,14081.0,42.6129,42.6503,42.5662,42.6316,14081.0
2016-09-21 12:10:00,45.64,45.64,45.46,45.46,20825.0,42.6316,42.6316,42.4635,42.4635,20825.0
2016-09-21 12:20:00,45.47,45.5,45.42,45.45,10201.0,42.4728,42.5008,42.4261,42.4541,10201.0
2016-09-21 12:30:00,45.46,45.46,45.41,45.44,16148.0,42.4635,42.4635,42.4167,42.4448,16148.0
2016-09-21 12:40:00,45.44,45.47,45.42,45.45,10759.0,42.4448,42.4728,42.4261,42.4541,10759.0
2016-09-21 12:50:00,45.45,45.53,45.44,45.53,51148.0,42.4541,42.5288,42.4448,42.5288,51148.0
2016-09-21 13:00:00,45.55,45.61,45.54,45.55,26244.0,42.5475,42.6036,42.5382,42.5475,26244.0
2016-09-21 13:10:00,45.55,45.56,45.49,45.51,9649.0,42.5475,42.5569,42.4915,42.5102,9649.0
2016-09-21 13:20:00,45.5,45.5,45.44,45.49,16485.0,42.5008,42.5008,42.4448,42.4915,16485.0
2016-09-21 13:30:00,45.49,45.52,45.48,45.5,37559.0,42.4915,42.5195,42.4821,42.5008,37559.0
2016-09-21 13:40:00,45.49,45.5,45.45,45.48,24108.0,42.4915,42.5008,42.4541,42.4821,24108.0
2016-09-21 13:50:00,45.48,45.54,45.45,45.52,24112.0,42.4821,42.5382,42.4541,42.5195,24112.0
2016-09-21 14:00:00,45.5,45.71,45.45,45.67,57197.0,42.5008,42.697,42.4541,42.6596,57197.0
2016-09-21 14:10:00,45.69,45.79,45.64,45.69,34443.0,42.6783,42.7717,42.6316,42.6783,34443.0
2016-09-21 14:20:00,45.69,45.73,45.56,45.61,37494.0,42.6783,42.7157,42.5569,42.6036,37494.0
2016-09-21 14:30:00,45.6,45.78,45.59,45.77,34983.0,42.5942,42.7624,42.5849,42.753,34983.0
2016-09-21 14:40:00,45.76,45.87,45.74,45.78,36967.0,42.7437,42.8464,42.725,42.7624,36967.0
2016-09-21 14:50:00,45.78,45.9,45.77,45.9,21687.0,42.7624,42.8744,42.753,42.8744,21687.0
2016-09-21 15:00:00,45.9,45.96,45.84,45.91,26784.0,42.8744,42.9305,42.8184,42.8838,26784.0
2016-09-21 15:10:00,45.91,46.0,45.91,45.98,34199.0,42.8838,42.9679,42.8838,42.9492,34199.0
2016-09-21 15:20:00,45.97,46.02,45.92,45.92,57162.0,42.9398,42.9865,42.8931,42.8931,57162.0
2016-09-21 15:30:00,45.93,45.99,45.92,45.97,65197.0,42.9025,42.9585,42.8931,42.9398,65197.0
2016-09-21 15:40:00,45.97,46.1,45.96,46.06,69877.0,42.9398,43.0613,42.9305,43.0239,69877.0
2016-09-21 15:50:00,46.06,46.08,45.99,46.04,166847.0,43.0239,43.0426,42.9585,43.0052,166847.0
2016-09-22 09:30:00,46.38,46.59,46.38,46.55,17321.0,43.3228,43.519,43.3228,43.4816,17321.0
2016-09-22 09:40:00,46.5,46.62,46.43,46.57,36857.0,43.4349,43.547,43.3695,43.5003,36857.0
2016-09-22 09:50:00,46.57,46.6,46.52,46.55,34596.0,43.5003,43.5283,43.4536,43.4816,34596.0
2016-09-22 10:00:00,46.56,46.56,46.42,46.44,39710.0,43.4909,43.4909,43.3602,43.3789,39710.0
2016-09-22 10:10:00,46.42,46.42,46.31,46.31,21628.0,43.3602,43.3602,43.2574,43.2574,21628.0
2016-09-22 10:20:00,46.3,46.52,46.29,46.5,42157.0,43.2481,43.4536,43.2387,43.4349,42157.0
2016-09-22 10:30:00,46.48,46.62,46.48,46.61,15987.0,43.4162,43.547,43.4162,43.5376,15987.0
2016-09-22 10:40:00,46.61,46.61,46.48,46.49,10215.0,43.5376,43.5376,43.4162,43.4256,10215.0
2016-09-22 10:50:00,46.49,46.5,46.41,46.43,12083.0,43.4256,43.4349,43.3508,43.3695,12083.0
2016-09-22 11:00:00,46.41,46.43,46.37,46.37,20902.0,43.3508,43.3695,43.3135,43.3135,20902.0
2016-09-22 11:10:00,46.36,46.38,46.29,46.38,8771.0,43.3041,43.3228,43.2387,43.3228,8771.0
2016-09-22 11:20:00,46.37,46.38,46.33,46.34,7588.0,43.3135,43.3228,43.2761,43.2854,7588.0
2016-09-22 11:30:00,46.35,46.38,46.34,46.38,5300.0,43.2948,43.3228,43.2854,43.3228,5300.0
2016-09-22 11:40:00,46.38,46.38,46.34,46.34,6070.0,43.3228,43.3228,43.2854,43.2854,6070.0
2016-09-22 11:50:00,46.34,46.35,46.29,46.35,18870.0,43.2854,43.2948,43.2387,43.2948,18870.0
2016-09-22 12:00:00,46.35,46.4,46.34,46.38,6018.0,43.2948,43.3415,43.2854,43.3228,6018.0
2016-09-22 12:10:00,46.38,46.43,46.36,46.43,64143.0,43.3228,43.3695,43.3041,43.3695,64143.0
2016-09-22 12:20:00,46.43,46.46,46.39,46.45,14402.0,43.3695,43.3975,43.3321,43.3882,14402.0
2016-09-22 12:30:00,46.44,46.46,46.44,46.46,9592.0,43.3789,43.3975,43.3789,43.3975,9592.0
2016-09-22 12:40:00,46.46,46.5,46.45,46.48,11133.0,43.3975,43.4349,43.3882,43.4162,11133.0
2016-09-22 12:50:00,46.48,46.49,46.46,46.48,15408.0,43.4162,43.4256,43.3975,43.4162,15408.0
2016-09-22 13:00:00,46.49,46.62,46.48,46.62,36958.0,43.4256,43.547,43.4162,43.547,36958.0
2016-09-22 13:10:00,46.63,46.63,46.59,46.61,9403.0,43.5563,43.5563,43.519,43.5376,9403.0
2016-09-22 13:20:00,46.61,46.63,46.6,46.63,6050.0,43.5376,43.5563,43.5283,43.5563,6050.0
2016-09-22 13:30:00,46.63,46.63,46.59,46.63,6449.0,43.5563,43.5563,43.519,43.5563,6449.0
2016-09-22 13:40:00,46.65,46.65,46.56,46.59,10732.0,43.575,43.575,43.4909,43.519,10732.0
2016-09-22 13:50:00,46.59,46.59,46.56,46.58,7832.0,43.519,43.519,43.4909,43.5096,7832.0
2016-09-22 14:00:00,46.58,46.6,46.57,46.59,8212.0,43.5096,43.5283,43.5003,43.519,8212.0
2016-09-22 14:10:00,46.59,46.6,46.47,46.51,38589.0,43.519,43.5283,43.4069,43.4442,38589.0
2016-09-22 14:20:00,46.51,46.54,46.46,46.51,13501.0,43.4442,43.4723,43.3975,43.4442,13501.0
2016-09-22 14:30:00,46.5,46.53,46.43,46.52,14721.0,43.4349,43.4629,43.3695,43.4536,14721.0
2016-09-22 14:40:00,46.52,46.55,46.5,46.55,10753.0,43.4536,43.4816,43.4349,43.4816,10753.0
2016-09-22 14:50:00,46.54,46.6,46.5,46.6,19795.0,43.4723,43.5283,43.4349,43.5283,19795.0
2016-09-22 15:00:00,46.6,46.63,46.59,46.6,20994.0,43.5283,43.5563,43.519,43.5283,20994.0
2016-09-22 15:10:00,46.6,46.62,46.58,46.62,13631.0,43.5283,43.547,43.5096,43.547,13631.0
2016-09-22 15:20:00,46.61,46.61,46.58,46.6,22207.0,43.5376,43.5376,43.5096,43.5283,22207.0
2016-09-22 15:30:00,46.59,46.68,46.59,46.66,34556.0,43.519,43.603,43.519,43.5844,34556.0
2016-09-22 15:40:00,46.66,46.68,46.63,46.65,55508.0,43.5844,43.603,43.5563,43.575,55508.0
2016-09-22 15:50:00,46.65,46.7,46.62,46.67,258077.0,43.575,43.6217,43.547,43.5937,258077.0
2016-09-23 09:30:00,46.43,46.53,46.31,46.44,48054.0,43.3695,43.4629,43.2574,43.3789,48054.0
2016-09-23 09:40:00,46.42,46.6,46.39,46.59,36886.0,43.3602,43.5283,43.3321,43.519,36886.0
2016-09-23 09:50:00,46.59,46.65,46.52,46.64,43911.0,43.519,43.575,43.4536,43.5657,43911.0
2016-09-23 10:00:00,46.63,46.68,46.58,46.63,40495.0,43.5563,43.603,43.5096,43.5563,40495.0
2016-09-23 10:10:00,46.63,46.73,46.6,46.7,164870.0,43.5563,43.6497,43.5283,43.6217,164870.0
2016-09-23 10:20:00,46.7,46.82,46.69,46.82,43510.0,43.6217,43.7338,43.6124,43.7338,43510.0
2016-09-23 10:30:00,46.82,46.85,46.71,46.75,36272.0,43.7338,43.7618,43.6311,43.6684,36272.0
2016-09-23 10:40:00,46.75,46.82,46.74,46.81,14269.0,43.6684,43.7338,43.6591,43.7245,14269.0
2016-09-23 10:50:00,46.82,46.84,46.78,46.81,18708.0,43.7338,43.7525,43.6964,43.7245,18708.0
2016-09-23 11:00:00,46.81,46.87,46.77,46.77,28023.0,43.7245,43.7805,43.6871,43.6871,28023.0
2016-09-23 11:10:00,46.76,46.84,46.74,46.77,47579.0,43.6778,43.7525,43.6591,43.6871,47579.0
2016-09-23 11:20:00,46.76,46.76,46.63,46.68,117460.0,43.6778,43.6778,43.5563,43.603,117460.0
2016-09-23 11:30:00,46.67,46.75,46.66,46.75,34670.0,43.5937,43.6684,43.5844,43.6684,34670.0
2016-09-23 11:40:00,46.74,46.77,46.7,46.74,16673.0,43.6591,43.6871,43.6217,43.6591,16673.0
2016-09-23 11:50:00,46.74,46.77,46.69,46.69,15469.0,43.6591,43.6871,43.6124,43.6124,15469.0
2016-09-23 12:00:00,46.68,46.7,46.64,46.65,28540.0,43.603,43.6217,43.5657,43.575,28540.0
2016-09-23 12:10:00,46.64,46.69,46.64,46.67,16194.0,43.5657,43.6124,43.5657,43.5937,16194.0
2016-09-23 12:20:00,46.67,46.71,46.67,46.69,23477.0,43.5937,43.6311,43.5937,43.6124,23477.0
2016-09-23 12:30:00,46.68,46.7,46.62,46.62,20779.0,43.603,43.6217,43.547,43.547,20779.0
2016-09-23 12:40:00,46.62,46.64,46.61,46.64,13359.0,43.547,43.5657,43.5376,43.5657,13359.0
2016-09-23 12:50:00,46.63,46.65,46.62,46.62,6306.0,43.5563,43.575,43.547,43.547,6306.0
2016-09-23 13:00:00,46.62,46.63,46.57,46.57,28621.0,43.547,43.5563,43.5003,43.5003,28621.0
2016-09-23 13:10:00,46.57,46.58,46.53,46.55,13791.0,43.5003,43.5096,43.4629,43.4816,13791.0
2016-09-23 13:20:00,46.55,46.68,46.55,46.65,34708.0,43.4816,43.603,43.4816,43.575,34708.0
2016-09-23 13:30:00,46.65,46.65,46.6,46.62,27825.0,43.575,43.575,43.5283,43.547,27825.0
2016-09-23 13:40:00,46.62,46.62,46.57,46.59,9689.0,43.547,43.547,43.5003,43.519,9689.0
2016-09-23 13:50:00,46.58,46.59,46.53,46.55,16365.0,43.5096,43.519,43.4629,43.4816,16365.0
2016-09-23 14:00:00,46.54,46.62,46.52,46.58,41426.0,43.4723,43.547,43.4536,43.5096,41426.0
2016-09-23 14:10:00,46.58,46.63,46.58,46.61,67844.0,43.5096,43.5563,43.5096,43.5376,67844.0
2016-09-23 14:20:00,46.61,46.62,46.54,46.54,38342.0,43.5376,43.547,43.4723,43.4723,38342.0
2016-09-23 14:30:00,46.53,46.61,46.51,46.58,31285.0,43.4629,43.5376,43.4442,43.5096,31285.0
2016-09-23 14:40:00,46.57,46.62,46.56,46.62,24626.0,43.5003,43.547,43.4909,43.547,24626.0
2016-09-23 14:50:00,46.61,46.69,46.61,46.69,20833.0,43.5376,43.6124,43.5376,43.6124,20833.0
2016-09-23 15:00:00,46.7,46.73,46.66,46.72,36001.0,43.6217,43.6497,43.5844,43.6404,36001.0
2016-09-23 15:10:00,46.71,46.71,46.64,46.64,40913.0,43.6311,43.6311,43.5657,43.5657,40913.0
2016-09-23 15:20:00,46.64,46.76,46.61,46.75,53292.0,43.5657,43.6778,43.5376,43.6684,53292.0
2016-09-23 15:30:00,46.75,46.79,46.63,46.63,87944.0,43.6684,43.7058,43.5563,43.5563,87944.0
2016-09-23 15:40:00,46.63,46.66,46.61,46.64,74691.0,43.5563,43.5844,43.5376,43.5657,74691.0
2016-09-23 15:50:00,46.64,46.7,46.6,46.6,219341.0,43.5657,43.6217,43.5283,43.5283,219341.0
2016-09-26 09:30:00,46.46,46.46,46.17,46.17,24652.0,43.3975,43.3975,43.1267,43.1267,24652.0
2016-09-26 09:40:00,46.17,46.28,46.16,46.21,13200.0,43.1267,43.2294,43.1173,43.164,13200.0
2016-09-26 09:50:00,46.21,46.28,46.16,46.18,25937.0,43.164,43.2294,43.1173,43.136,25937.0
2016-09-26 10:00:00,46.18,46.5,46.18,46.5,55185.0,43.136,43.4349,43.136,43.4349,55185.0
2016-09-26 10:10:00,46.5,46.67,46.5,46.65,30784.0,43.4349,43.5937,43.4349,43.575,30784.0
2016-09-26 10:20:00,46.64,46.67,46.57,46.67,43546.0,43.5657,43.5937,43.5003,43.5937,43546.0
2016-09-26 10:30:00,46.67,46.77,46.66,46.72,34338.0,43.5937,43.6871,43.5844,43.6404,34338.0
2016-09-26 10:40:00,46.71,46.72,46.63,46.68,16786.0,43.6311,43.6404,43.5563,43.603,16786.0
2016-09-26 10:50:00,46.68,46.72,46.64,46.67,34656.0,43.603,43.6404,43.5657,43.5937,34656.0
2016-09-26 11:00:00,46.66,46.74,46.63,46.74,34563.0,43.5844,43.6591,43.5563,43.6591,34563.0
2016-09-26 11:10:00,46.74,46.75,46.64,46.64,76478.0,43.6591,43.6684,43.5657,43.5657,76478.0
2016-09-26 11:20:00,46.64,46.67,46.57,46.57,169942.0,43.5657,43.5937,43.5003,43.5003,169942.0
2016-09-26 11:30:00,46.58,46.6,46.52,46.58,21476.0,43.5096,43.5283,43.4536,43.5096,21476.0
2016-09-26 11:40:00,46.59,46.61,46.52,46.53,23169.0,43.519,43.5376,43.4536,43.4629,23169.0
2016-09-26 11:50:00,46.53,46.53,46.47,46.48,15380.0,43.4629,43.4629,43.4069,43.4162,15380.0
2016-09-26 12:00:00,46.48,46.49,46.43,46.45,9778.0,43.4162,43.4256,43.3695,43.3882,9778.0
2016-09-26 12:10:00,46.44,46.47,46.43,46.47,9434.0,43.3789,43.4069,43.3695,43.4069,9434.0
2016-09-26 12:20:00,46.46,46.48,46.44,46.47,7846.0,43.3975,43.4162,43.3789,43.4069,7846.0
2016-09-26 12:30:00,46.47,46.5,46.46,46.46,12634.0,43.4069,43.4349,43.3975,43.3975,12634.0
2016-09-26 12:40:00,46.47,46.5,46.42,46.5,18992.0,43.4069,43.4349,43.3602,43.4349,18992.0
2016-09-26 12:50:00,46.5,46.52,46.49,46.51,10300.0,43.4349,43.4536,43.4256,43.4442,10300.0
2016-09-26 13:00:00,46.5,46.52,46.48,46.5,26760.0,43.4349,43.4536,43.4162,43.4349,26760.0
2016-09-26 13:10:00,46.5,46.53,46.48,46.5,47656.0,43.4349,43.4629,43.4162,43.4349,47656.0
2016-09-26 13:20:00,46.5,46.53,46.49,46.52,39333.0,43.4349,43.4629,43.4256,43.4536,39333.0
2016-09-26 13:30:00,46.52,46.53,46.43,46.44,146762.0,43.4536,43.4629,43.3695,43.3789,146762.0
2016-09-26 13:40:00,46.44,46.53,46.44,46.52,36445.0,43.3789,43.4629,43.3789,43.4536,36445.0
2016-09-26 13:50:00,46.51,46.54,46.5,46.51,33597.0,43.4442,43.4723,43.4349,43.4442,33597.0
2016-09-26 14:00:00,46.51,46.58,46.51,46.53,20073.0,43.4442,43.5096,43.4442,43.4629,20073.0
2016-09-26 14:10:00,46.53,46.59,46.52,46.58,13442.0,43.4629,43.519,43.4536,43.5096,13442.0
2016-09-26 14:20:00,46.58,46.59,46.53,46.58,21602.0,43.5096,43.519,43.4629,43.5096,21602.0
2016-09-26 14:30:00,46.57,46.59,46.52,46.52,128891.0,43.5003,43.519,43.4536,43.4536,128891.0
2016-09-26 14:40:00,46.51,46.56,46.49,46.56,44660.0,43.4442,43.4909,43.4256,43.4909,44660.0
2016-09-26 14:50:00,46.55,46.56,46.47,46.47,27744.0,43.4816,43.4909,43.4069,43.4069,27744.0
2016-09-26 15:00:00,46.47,46.62,46.47,46.57,61096.0,43.4069,43.547,43.4069,43.5003,61096.0
2016-09-26 15:10:00,46.57,46.57,46.55,46.56,29989.0,43.5003,43.5003,43.4816,43.4909,29989.0
2016-09-26 15:20:00,46.56,46.62,46.56,46.6,40973.0,43.4909,43.547,43.4909,43.5283,40973.0
2016-09-26 15:30:00,46.61,46.64,46.57,46.58,181747.0,43.5376,43.5657,43.5003,43.5096,181747.0
2016-09-26 15:40:00,46.58,46.61,46.53,46.56,120317.0,43.5096,43.5376,43.4629,43.4909,120317.0
2016-09-26 15:50:00,46.56,46.64,46.55,46.58,620122.0,43.4909,43.5657,43.4816,43.5096,620122.0
2016-09-27 09:30:00,46.53,46.59,46.41,46.58,15384.0,43.4629,43.519,43.3508,43.5096,15384.0
2016-09-27 09:40:00,46.58,46.63,46.45,46.51,37066.0,43.5096,43.5563,43.3882,43.4442,37066.0
2016-09-27 09:50:00,46.5,46.51,46.41,46.46,36676.0,43.4349,43.4442,43.3508,43.3975,36676.0
2016-09-27 10:00:00,46.46,46.54,46.44,46.51,45349.0,43.3975,43.4723,43.3789,43.4442,45349.0
2016-09-27 10:10:00,46.52,46.53,46.45,46.49,12508.0,43.4536,43.4629,43.3882,43.4256,12508.0
2016-09-27 10:20:00,46.48,46.48,46.43,46.45,14434.0,43.4162,43.4162,43.3695,43.3882,14434.0
2016-09-27 10:30:00,46.45,46.46,46.35,46.39,27685.0,43.3882,43.3975,43.2948,43.3321,27685.0
2016-09-27 10:40:00,46.38,46.46,46.36,46.43,12554.0,43.3228,43.3975,43.3041,43.3695,12554.0
2016-09-27 10:50:00,46.43,46.44,46.28,46.3,19472.0,43.3695,43.3789,43.2294,43.2481,19472.0
2016-09-27 11:00:00,46.32,46.36,46.3,46.31,20798.0,43.2668,43.3041,43.2481,43.2574,20798.0
2016-09-27 11:10:00,46.31,46.34,46.23,46.25,38068.0,43.2574,43.2854,43.1827,43.2014,38068.0
2016-09-27 11:20:00,46.26,46.41,46.25,46.41,32796.0,43.2107,43.3508,43.2014,43.3508,32796.0
2016-09-27 11:30:00,46.41,46.45,46.39,46.43,26279.0,43.3508,43.3882,43.3321,43.3695,26279.0
2016-09-27 11:40:00,46.43,46.43,46.36,46.38,10494.0,43.3695,43.3695,43.3041,43.3228,10494.0
2016-09-27 11:50:00,46.39,46.43,46.37,46.42,11868.0,43.3321,43.3695,43.3135,43.3602,11868.0
2016-09-27 12:00:00,46.42,46.46,46.41,46.45,11811.0,43.3602,43.3975,43.3508,43.3882,11811.0
2016-09-27 12:10:00,46.44,46.47,46.41,46.42,23556.0,43.3789,43.4069,43.3508,43.3602,23556.0
2016-09-27 12:20:00,46.42,46.5,46.41,46.45,62523.0,43.3602,43.4349,43.3508,43.3882,62523.0
2016-09-27 12:30:00,46.46,46.49,46.4,46.43,45095.0,43.3975,43.4256,43.3415,43.3695,45095.0
2016-09-27 12:40:00,46.43,46.53,46.43,46.53,21598.0,43.3695,43.4629,43.3695,43.4629,21598.0
2016-09-27 12:50:00,46.54,46.64,46.54,46.63,8108.0,43.4723,43.5657,43.4723,43.5563,8108.0
2016-09-27 13:00:00,46.63,46.66,46.59,46.59,10926.0,43.5563,43.5844,43.519,43.519,10926.0
2016-09-27 13:10:00,46.6,46.63,46.58,46.63,9263.0,43.5283,43.5563,43.5096,43.5563,9263.0
2016-09-27 13:20:00,46.62,46.63,46.55,46.57,73012.0,43.547,43.5563,43.4816,43.5003,73012.0
2016-09-27 13:30:00,46.57,46.64,46.56,46.64,14152.0,43.5003,43.5657,43.4909,43.5657,14152.0
2016-09-27 13:40:00,46.64,46.66,46.62,46.62,25323.0,43.5657,43.5844,43.547,43.547,25323.0
2016-09-27 13:50:00,46.61,46.64,46.57,46.6,25676.0,43.5376,43.5657,43.5003,43.5283,25676.0
2016-09-27 14:00:00,46.6,46.64,46.57,46.57,11590.0,43.5283,43.5657,43.5003,43.5003,11590.0
2016-09-27 14:10:00,46.58,46.63,46.57,46.59,12128.0,43.5096,43.5563,43.5003,43.519,12128.0
2016-09-27 14:20:00,46.6,46.62,46.59,46.61,10093.0,43.5283,43.547,43.519,43.5376,10093.0
2016-09-27 14:30:00,46.61,46.61,46.57,46.57,246546.0,43.5376,43.5376,43.5003,43.5003,246546.0
2016-09-27 14:40:00,46.57,46.62,46.57,46.59,12320.0,43.5003,43.547,43.5003,43.519,12320.0
2016-09-27 14:50:00,46.59,46.63,46.58,46.63,11860.0,43.519,43.5563,43.5096,43.5563,11860.0
2016-09-27 15:00:00,46.62,46.64,46.6,46.63,31751.0,43.547,43.5657,43.5283,43.5563,31751.0
2016-09-27 15:10:00,46.63,46.63,46.58,46.61,17969.0,43.5563,43.5563,43.5096,43.5376,17969.0
2016-09-27 15:20:00,46.61,46.63,46.56,46.62,14439.0,43.5376,43.5563,43.4909,43.547,14439.0
2016-09-27 15:30:00,46.62,46.67,46.58,46.66,26788.0,43.547,43.5937,43.5096,43.5844,26788.0
2016-09-27 15:40:00,46.66,46.71,46.63,46.64,47393.0,43.5844,43.6311,43.5563,43.5657,47393.0
2016-09-27 15:50:00,46.64,46.71,46.63,46.71,172915.0,43.5657,43.6311,43.5563,43.6311,172915.0
2016-09-28 09:30:00,46.9,47.0,46.87,46.97,54445.0,43.8085,43.9019,43.7805,43.8739,54445.0
2016-09-28 09:40:00,46.98,46.98,46.8,46.86,14954.0,43.8833,43.8833,43.7151,43.7712,14954.0
2016-09-28 09:50:00,46.89,46.89,46.74,46.82,12230.0,43.7992,43.7992,43.6591,43.7338,12230.0
2016-09-28 10:00:00,46.81,46.82,46.67,46.68,14474.0,43.7245,43.7338,43.5937,43.603,14474.0
2016-09-28 10:10:00,46.68,46.7,46.59,46.66,16779.0,43.603,43.6217,43.519,43.5844,16779.0
2016-09-28 10:20:00,46.67,46.67,46.58,46.65,10436.0,43.5937,43.5937,43.5096,43.575,10436.0
2016-09-28 10:30:00,46.65,46.68,46.58,46.61,13657.0,43.575,43.603,43.5096,43.5376,13657.0
2016-09-28 10:40:00,46.61,46.65,46.61,46.61,6702.0,43.5376,43.575,43.5376,43.5376,6702.0
2016-09-28 10:50:00,46.61,46.63,46.56,46.6,14764.0,43.5376,43.5563,43.4909,43.5283,14764.0
2016-09-28 11:00:00,46.6,46.6,46.52,46.54,9269.0,43.5283,43.5283,43.4536,43.4723,9269.0
2016-09-28 11:10:00,46.54,46.65,46.53,46.65,8123.0,43.4723,43.575,43.4629,43.575,8123.0
2016-09-28 11:20:00,46.65,46.68,46.64,46.68,14462.0,43.575,43.603,43.5657,43.603,14462.0
2016-09-28 11:30:00,46.68,46.69,46.61,46.64,64876.0,43.603,43.6124,43.5376,43.5657,64876.0
2016-09-28 11:40:00,46.64,46.74,46.64,46.73,68263.0,43.5657,43.6591,43.5657,43.6497,68263.0
2016-09-28 11:50:00,46.73,46.79,46.73,46.78,26323.0,43.6497,43.7058,43.6497,43.6964,26323.0
2016-09-28 12:00:00,46.79,46.8,46.71,46.77,30599.0,43.7058,43.7151,43.6311,43.6871,30599.0
2016-09-28 12:10:00,46.77,46.85,46.76,46.81,9541.0,43.6871,43.7618,43.6778,43.7245,9541.0
2016-09-28 12:20:00,46.79,46.8,46.78,46.78,3958.0,43.7058,43.7151,43.6964,43.6964,3958.0
2016-09-28 12:30:00,46.77,46.77,46.71,46.74,6628.0,43.6871,43.6871,43.6311,43.6591,6628.0
2016-09-28 12:40:00,46.74,46.82,46.73,46.82,10632.0,43.6591,43.7338,43.6497,43.7338,10632.0
2016-09-28 12:50:00,46.82,46.82,46.77,46.77,11061.0,43.7338,43.7338,43.6871,43.6871,11061.0
2016-09-28 13:00:00,46.77,46.8,46.76,46.76,19804.0,43.6871,43.7151,43.6778,43.6778,19804.0
2016-09-28 13:10:00,46.76,46.76,46.72,46.76,21877.0,43.6778,43.6778,43.6404,43.6778,21877.0
2016-09-28 13:20:00,46.76,46.84,46.76,46.83,15008.0,43.6778,43.7525,43.6778,43.7431,15008.0
2016-09-28 13:30:00,46.83,46.93,46.82,46.87,70673.0,43.7431,43.8366,43.7338,43.7805,70673.0
2016-09-28 13:40:00,46.88,46.9,46.84,46.86,9912.0,43.7898,43.8085,43.7525,43.7712,9912.0
2016-09-28 13:50:00,46.87,46.87,46.85,46.86,4499.0,43.7805,43.7805,43.7618,43.7712,4499.0
2016-09-28 14:00:00,46.86,46.87,46.78,46.8,16008.0,43.7712,43.7805,43.6964,43.7151,16008.0
2016-09-28 14:10:00,46.81,46.96,46.81,46.96,11264.0,43.7245,43.8646,43.7245,43.8646,11264.0
2016-09-28 14:20:00,46.97,47.03,46.93,46.99,12945.0,43.8739,43.93,43.8366,43.8926,12945.0
2016-09-28 14:30:00,47.0,47.01,46.95,46.98,11571.0,43.9019,43.9113,43.8552,43.8833,11571.0
2016-09-28 14:40:00,46.99,47.03,46.97,47.0,33398.0,43.8926,43.93,43.8739,43.9019,33398.0
2016-09-28 14:50:00,47.0,47.08,47.0,47.08,16521.0,43.9019,43.9767,43.9019,43.9767,16521.0
2016-09-28 15:00:00,47.08,47.13,47.05,47.12,116865.0,43.9767,44.0234,43.9486,44.014,116865.0
2016-09-28 15:10:00,47.12,47.17,47.12,47.14,48536.0,44.014,44.0607,44.014,44.0327,48536.0
2016-09-28 15:20:00,47.15,47.2,47.1,47.1,63000.0,44.0421,44.0888,43.9953,43.9953,63000.0
2016-09-28 15:30:00,47.11,47.15,47.1,47.15,70488.0,44.0047,44.0421,43.9953,44.0421,70488.0
2016-09-28 15:40:00,47.16,47.24,47.15,47.24,97355.0,44.0514,44.1261,44.0421,44.1261,97355.0
2016-09-28 15:50:00,47.23,47.26,47.18,47.18,190933.0,44.1168,44.1448,44.0701,44.0701,190933.0
2016-09-29 09:30:00,47.05,47.21,47.05,47.15,20706.0,43.9486,44.0981,43.9486,44.0421,20706.0
2016-09-29 09:40:00,47.15,47.27,47.14,47.22,23098.0,44.0421,44.1541,44.0327,44.1074,23098.0
2016-09-29 09:50:00,47.23,47.25,47.14,47.18,21448.0,44.1168,44.1355,44.0327,44.0701,21448.0
2016-09-29 10:00:00,47.18,47.23,46.9,46.91,116743.0,44.0701,44.1168,43.8085,43.8179,116743.0
2016-09-29 10:10:00,46.91,47.05,46.86,47.02,100680.0,43.8179,43.9486,43.7712,43.9206,100680.0
2016-09-29 10:20:00,47.01,47.1,46.98,47.1,96062.0,43.9113,43.9953,43.8833,43.9953,96062.0
2016-09-29 10:30:00,47.09,47.09,47.04,47.05,32687.0,43.986,43.986,43.9393,43.9486,32687.0
2016-09-29 10:40:00,47.05,47.07,46.93,46.93,30406.0,43.9486,43.9673,43.8366,43.8366,30406.0
2016-09-29 10:50:00,46.93,47.0,46.92,46.98,12279.0,43.8366,43.9019,43.8272,43.8833,12279.0
2016-09-29 11:00:00,46.96,46.97,46.92,46.92,21244.0,43.8646,43.8739,43.8272,43.8272,21244.0
2016-09-29 11:10:00,46.92,46.95,46.83,46.87,37666.0,43.8272,43.8552,43.7431,43.7805,37666.0
2016-09-29 11:20:00,46.87,46.89,46.81,46.88,23521.0,43.7805,43.7992,43.7245,43.7898,23521.0
2016-09-29 11:30:00,46.88,46.92,46.87,46.9,19819.0,43.7898,43.8272,43.7805,43.8085,19819.0
2016-09-29 11:40:00,46.9,46.91,46.83,46.83,14873.0,43.8085,43.8179,43.7431,43.7431,14873.0
2016-09-29 11:50:00,46.83,46.85,46.77,46.78,14642.0,43.7431,43.7618,43.6871,43.6964,14642.0
2016-09-29 12:00:00,46.79,46.79,46.71,46.79,28129.0,43.7058,43.7058,43.6311,43.7058,28129.0
2016-09-29 12:10:00,46.78,46.81,46.73,46.75,21711.0,43.6964,43.7245,43.6497,43.6684,21711.0
2016-09-29 12:20:00,46.75,46.91,46.75,46.87,63708.0,43.6684,43.8179,43.6684,43.7805,63708.0
2016-09-29 12:30:00,46.86,46.86,46.72,46.75,15768.0,43.7712,43.7712,43.6404,43.6684,15768.0
2016-09-29 12:40:00,46.74,46.74,46.49,46.5,37933.0,43.6591,43.6591,43.4256,43.4349,37933.0
2016-09-29 12:50:00,46.49,46.51,46.37,46.39,93583.0,43.4256,43.4442,43.3135,43.3321,93583.0
2016-09-29 13:00:00,46.39,46.43,46.25,46.41,25456.0,43.3321,43.3695,43.2014,43.3508,25456.0
2016-09-29 13:10:00,46.42,46.52,46.36,46.36,24094.0,43.3602,43.4536,43.3041,43.3041,24094.0
2016-09-29 13:20:00,46.36,46.41,46.33,46.4,19674.0,43.3041,43.3508,43.2761,43.3415,19674.0
2016-09-29 13:30:00,46.41,46.5,46.37,46.37,30077.0,43.3508,43.4349,43.3135,43.3135,30077.0
2016-09-29 13:40:00,46.37,46.37,46.27,46.33,20752.0,43.3135,43.3135,43.2201,43.2761,20752.0
2016-09-29 13:50:00,46.32,46.32,46.14,46.26,40379.0,43.2668,43.2668,43.0986,43.2107,40379.0
2016-09-29 14:00:00,46.25,46.4,46.2,46.35,56500.0,43.2014,43.3415,43.1547,43.2948,56500.0
2016-09-29 14:10:00,46.36,46.41,46.3,46.39,24636.0,43.3041,43.3508,43.2481,43.3321,24636.0
2016-09-29 14:20:00,46.39,46.56,46.39,46.54,35174.0,43.3321,43.4909,43.3321,43.4723,35174.0
2016-09-29 14:30:00,46.53,46.54,46.44,46.51,35780.0,43.4629,43.4723,43.3789,43.4442,35780.0
2016-09-29 14:40:00,46.51,46.55,46.46,46.55,41097.0,43.4442,43.4816,43.3975,43.4816,41097.0
2016-09-29 14:50:00,46.55,46.58,46.47,46.47,83982.0,43.4816,43.5096,43.4069,43.4069,83982.0
2016-09-29 15:00:00,46.48,46.49,46.39,46.47,33595.0,43.4162,43.4256,43.3321,43.4069,33595.0
2016-09-29 15:10:00,46.47,46.5,46.4,46.43,24446.0,43.4069,43.4349,43.3415,43.3695,24446.0
2016-09-29 15:20:00,46.4,46.42,46.32,46.41,33099.0,43.3415,43.3602,43.2668,43.3508,33099.0
2016-09-29 15:30:00,46.41,46.52,46.38,46.52,56354.0,43.3508,43.4536,43.3228,43.4536,56354.0
2016-09-29 15:40:00,46.52,46.53,46.42,46.42,54621.0,43.4536,43.4629,43.3602,43.3602,54621.0
2016-09-29 15:50:00,46.42,46.47,46.4,46.41,169422.0,43.3602,43.4069,43.3415,43.3508,169422.0
2016-09-30 09:30:00,46.5,46.57,46.42,46.44,16964.0,43.541,43.6065,43.4661,43.4848,16964.0
2016-09-30 09:40:00,46.43,46.5,46.36,46.37,17361.0,43.4754,43.541,43.4099,43.4192,17361.0
2016-09-30 09:50:00,46.37,46.44,46.3,46.36,22970.0,43.4192,43.4848,43.3537,43.4099,22970.0
2016-09-30 10:00:00,46.34,46.55,46.34,46.54,24089.0,43.3912,43.5878,43.3912,43.5784,24089.0
2016-09-30 10:10:00,46.54,46.59,46.52,46.54,26380.0,43.5784,43.6252,43.5597,43.5784,26380.0
2016-09-30 10:20:00,46.54,46.59,46.49,46.59,25206.0,43.5784,43.6252,43.5316,43.6252,25206.0
2016-09-30 10:30:00,46.59,46.73,46.59,46.69,16377.0,43.6252,43.7563,43.6252,43.7189,16377.0
2016-09-30 10:40:00,46.68,46.75,46.66,46.69,16972.0,43.7095,43.7751,43.6908,43.7189,16972.0
2016-09-30 10:50:00,46.68,46.73,46.65,46.72,14874.0,43.7095,43.7563,43.6814,43.747,14874.0
2016-09-30 11:00:00,46.72,46.78,46.67,46.71,20071.0,43.747,43.8032,43.7002,43.7376,20071.0
2016-09-30 11:10:00,46.72,46.88,46.72,46.84,38333.0,43.747,43.8968,43.747,43.8593,38333.0
2016-09-30 11:20:00,46.85,46.86,46.82,46.84,23138.0,43.8687,43.8781,43.8406,43.8593,23138.0
2016-09-30 11:30:00,46.83,46.85,46.76,46.78,27894.0,43.85,43.8687,43.7844,43.8032,27894.0
2016-09-30 11:40:00,46.78,46.82,46.77,46.82,9416.0,43.8032,43.8406,43.7938,43.8406,9416.0
2016-09-30 11:50:00,46.84,46.84,46.79,46.8,8692.0,43.8593,43.8593,43.8125,43.8219,8692.0
2016-09-30 12:00:00,46.8,46.83,46.79,46.82,7985.0,43.8219,43.85,43.8125,43.8406,7985.0
2016-09-30 12:10:00,46.83,46.88,46.81,46.88,12042.0,43.85,43.8968,43.8312,43.8968,12042.0
2016-09-30 12:20:00,46.88,46.91,46.85,46.87,15821.0,43.8968,43.9249,43.8687,43.8874,15821.0
2016-09-30 12:30:00,46.87,47.09,46.87,47.08,215946.0,43.8874,44.0934,43.8874,44.0841,215946.0
2016-09-30 12:40:00,47.08,47.09,47.03,47.09,20302.0,44.0841,44.0934,44.0372,44.0934,20302.0
2016-09-30 12:50:00,47.09,47.1,47.02,47.02,11371.0,44.0934,44.1028,44.0279,44.0279,11371.0
2016-09-30 13:00:00,47.01,47.05,47.01,47.04,7778.0,44.0185,44.056,44.0185,44.0466,7778.0
2016-09-30 13:10:00,47.04,47.05,46.99,47.0,138066.0,44.0466,44.056,43.9998,44.0092,138066.0
2016-09-30 13:20:00,47.0,47.01,46.94,46.94,21587.0,44.0092,44.0185,43.953,43.953,21587.0
2016-09-30 13:30:00,46.94,46.94,46.89,46.91,26454.0,43.953,43.953,43.9062,43.9249,26454.0
2016-09-30 13:40:00,46.92,46.98,46.91,46.98,12040.0,43.9342,43.9904,43.9249,43.9904,12040.0
2016-09-30 13:50:00,46.99,47.07,46.99,47.06,24632.0,43.9998,44.0747,43.9998,44.0653,24632.0
2016-09-30 14:00:00,47.07,47.09,47.0,47.04,32775.0,44.0747,44.0934,44.0092,44.0466,32775.0
2016-09-30 14:10:00,47.04,47.09,47.04,47.09,19775.0,44.0466,44.0934,44.0466,44.0934,19775.0
2016-09-30 14:20:00,47.09,47.11,47.08,47.11,19174.0,44.0934,44.1122,44.0841,44.1122,19174.0
2016-09-30 14:30:00,47.11,47.17,47.11,47.17,19300.0,44.1122,44.1683,44.1122,44.1683,19300.0
2016-09-30 14:40:00,47.17,47.17,47.14,47.17,18466.0,44.1683,44.1683,44.1402,44.1683,18466.0
2016-09-30 14:50:00,47.16,47.19,47.16,47.18,14594.0,44.159,44.1871,44.159,44.1777,14594.0
2016-09-30 15:00:00,47.18,47.22,47.18,47.21,18981.0,44.1777,44.2152,44.1777,44.2058,18981.0
2016-09-30 15:10:00,47.21,47.26,47.2,47.24,18982.0,44.2058,44.2526,44.1964,44.2339,18982.0
2016-09-30 15:20:00,47.24,47.26,47.2,47.25,36753.0,44.2339,44.2526,44.1964,44.2432,36753.0
2016-09-30 15:30:00,47.26,47.28,47.22,47.25,47998.0,44.2526,44.2713,44.2152,44.2432,47998.0
2016-09-30 15:40:00,47.25,47.32,47.24,47.24,58021.0,44.2432,44.3088,44.2339,44.2339,58021.0
2016-09-30 15:50:00,47.24,47.27,47.09,47.09,140206.0,44.2339,44.262,44.0934,44.0934,140206.0
2016-10-03 09:30:00,46.82,47.08,46.82,47.0,59950.0,43.8406,44.0841,43.8406,44.0092,59950.0
2016-10-03 09:40:00,47.0,47.04,46.95,46.97,33474.0,44.0092,44.0466,43.9623,43.9811,33474.0
2016-10-03 09:50:00,46.97,47.11,46.93,47.08,33695.0,43.9811,44.1122,43.9436,44.0841,33695.0
2016-10-03 10:00:00,47.08,47.16,46.98,47.08,27857.0,44.0841,44.159,43.9904,44.0841,27857.0
2016-10-03 10:10:00,47.07,47.09,47.01,47.07,20205.0,44.0747,44.0934,44.0185,44.0747,20205.0
2016-10-03 10:20:00,47.08,47.08,46.97,47.01,38199.0,44.0841,44.0841,43.9811,44.0185,38199.0
2016-10-03 10:30:00,47.01,47.04,46.99,47.02,39370.0,44.0185,44.0466,43.9998,44.0279,39370.0
2016-10-03 10:40:00,47.02,47.13,47.01,47.12,61411.0,44.0279,44.1309,44.0185,44.1215,61411.0
2016-10-03 10:50:00,47.14,47.23,47.14,47.17,21113.0,44.1402,44.2245,44.1402,44.1683,21113.0
2016-10-03 11:00:00,47.16,47.19,47.11,47.17,33299.0,44.159,44.1871,44.1122,44.1683,33299.0
2016-10-03 11:10:00,47.16,47.18,47.11,47.12,15494.0,44.159,44.1777,44.1122,44.1215,15494.0
2016-10-03 11:20:00,47.12,47.18,47.09,47.16,10894.0,44.1215,44.1777,44.0934,44.159,10894.0
2016-10-03 11:30:00,47.15,47.15,47.06,47.07,10300.0,44.1496,44.1496,44.0653,44.0747,10300.0
2016-10-03 11:40:00,47.06,47.13,47.03,47.03,14875.0,44.0653,44.1309,44.0372,44.0372,14875.0
2016-10-03 11:50:00,47.03,47.04,46.95,47.02,23399.0,44.0372,44.0466,43.9623,44.0279,23399.0
2016-10-03 12:00:00,47.01,47.07,47.0,47.03,35535.0,44.0185,44.0747,44.0092,44.0372,35535.0
2016-10-03 12:10:00,47.01,47.04,46.98,47.0,10550.0,44.0185,44.0466,43.9904,44.0092,10550.0
2016-10-03 12:20:00,47.0,47.0,46.91,46.96,21417.0,44.0092,44.0092,43.9249,43.9717,21417.0
2016-10-03 12:30:00,46.96,47.04,46.95,46.98,49872.0,43.9717,44.0466,43.9623,43.9904,49872.0
2016-10-03 12:40:00,46.98,47.05,46.98,47.02,30860.0,43.9904,44.056,43.9904,44.0279,30860.0
2016-10-03 12:50:00,47.01,47.04,46.98,47.04,23444.0,44.0185,44.0466,43.9904,44.0466,23444.0
2016-10-03 13:00:00,47.05,47.06,46.99,47.02,16464.0,44.056,44.0653,43.9998,44.0279,16464.0
2016-10-03 13:10:00,47.02,47.02,46.96,47.0,46743.0,44.0279,44.0279,43.9717,44.0092,46743.0
2016-10-03 13:20:00,47.0,47.0,46.97,46.98,30927.0,44.0092,44.0092,43.9811,43.9904,30927.0
2016-10-03 13:30:00,46.98,47.02,46.98,47.01,28798.0,43.9904,44.0279,43.9904,44.0185,28798.0
2016-10-03 13:40:00,47.01,47.02,46.96,47.0,120664.0,44.0185,44.0279,43.9717,44.0092,120664.0
2016-10-03 13:50:00,47.01,47.01,46.98,47.0,45569.0,44.0185,44.0185,43.9904,44.0092,45569.0
2016-10-03 14:00:00,46.99,47.12,46.99,47.11,99638.0,43.9998,44.1215,43.9998,44.1122,99638.0
2016-10-03 14:10:00,47.12,47.12,47.08,47.09,18825.0,44.1215,44.1215,44.0841,44.0934,18825.0
2016-10-03 14:20:00,47.08,47.13,47.08,47.09,10492.0,44.0841,44.1309,44.0841,44.0934,10492.0
2016-10-03 14:30:00,47.09,47.11,47.04,47.04,14879.0,44.0934,44.1122,44.0466,44.0466,14879.0
2016-10-03 14:40:00,47.04,47.07,47.0,47.01,14159.0,44.0466,44.0747,44.0092,44.0185,14159.0
2016-10-03 14:50:00,47.02,47.06,46.99,47.06,19943.0,44.0279,44.0653,43.9998,44.0653,19943.0
2016-10-03 15:00:00,47.07,47.07,47.02,47.04,12929.0,44.0747,44.0747,44.0279,44.0466,12929.0
2016-10-03 15:10:00,47.04,47.07,47.03,47.06,11064.0,44.0466,44.0747,44.0372,44.0653,11064.0
2016-10-03 15:20:00,47.06,47.08,47.05,47.07,23022.0,44.0653,44.0841,44.056,44.0747,23022.0
2016-10-03 15:30:00,47.07,47.13,47.07,47.11,28672.0,44.0747,44.1309,44.0747,44.1122,28672.0
2016-10-03 15:40:00,47.11,47.17,47.09,47.11,30396.0,44.1122,44.1683,44.0934,44.1122,30396.0
2016-10-03 15:50:00,47.11,47.15,47.07,47.13,73368.0,44.1122,44.1496,44.0747,44.1309,73368.0
2016-10-04 09:30:00,47.07,47.27,47.02,47.23,56638.0,44.0747,44.262,44.0279,44.2245,56638.0
2016-10-04 09:40:00,47.22,47.29,47.15,47.25,36393.0,44.2152,44.2807,44.1496,44.2432,36393.0
2016-10-04 09:50:00,47.24,47.3,47.11,47.19,28454.0,44.2339,44.2901,44.1122,44.1871,28454.0
2016-10-04 10:00:00,47.19,47.19,47.05,47.06,20698.0,44.1871,44.1871,44.056,44.0653,20698.0
2016-10-04 10:10:00,47.06,47.06,46.96,47.01,30648.0,44.0653,44.0653,43.9717,44.0185,30648.0
2016-10-04 10:20:00,47.01,47.21,47.01,47.19,31519.0,44.0185,44.2058,44.0185,44.1871,31519.0
2016-10-04 10:30:00,47.2,47.2,47.13,47.17,15064.0,44.1964,44.1964,44.1309,44.1683,15064.0
2016-10-04 10:40:00,47.17,47.2,47.14,47.16,13991.0,44.1683,44.1964,44.1402,44.159,13991.0
2016-10-04 10:50:00,47.16,47.19,47.13,47.16,88115.0,44.159,44.1871,44.1309,44.159,88115.0
2016-10-04 11:00:00,47.16,47.16,46.93,46.96,47154.0,44.159,44.159,43.9436,43.9717,47154.0
2016-10-04 11:10:00,46.96,47.03,46.88,46.94,86510.0,43.9717,44.0372,43.8968,43.953,86510.0
2016-10-04 11:20:00,46.93,47.02,46.92,46.98,22881.0,43.9436,44.0279,43.9342,43.9904,22881.0
2016-10-04 11:30:00,46.98,47.12,46.95,46.95,34578.0,43.9904,44.1215,43.9623,43.9623,34578.0
2016-10-04 11:40:00,46.96,47.08,46.94,47.02,31171.0,43.9717,44.0841,43.953,44.0279,31171.0
2016-10-04 11:50:00,47.02,47.02,46.9,46.98,20417.0,44.0279,44.0279,43.9155,43.9904,20417.0
2016-10-04 12:00:00,46.99,47.01,46.88,46.9,40687.0,43.9998,44.0185,43.8968,43.9155,40687.0
2016-10-04 12:10:00,46.9,46.98,46.86,46.93,20927.0,43.9155,43.9904,43.8781,43.9436,20927.0
2016-10-04 12:20:00,46.95,46.96,46.9,46.93,11778.0,43.9623,43.9717,43.9155,43.9436,11778.0
2016-10-04 12:30:00,46.93,46.98,46.88,46.97,31404.0,43.9436,43.9904,43.8968,43.9811,31404.0
2016-10-04 12:40:00,46.97,46.98,46.87,46.87,12383.0,43.9811,43.9904,43.8874,43.8874,12383.0
2016-10-04 12:50:00,46.88,46.89,46.85,46.87,7986.0,43.8968,43.9062,43.8687,43.8874,7986.0
2016-10-04 13:00:00,46.86,46.91,46.79,46.8,38590.0,43.8781,43.9249,43.8125,43.8219,38590.0
2016-10-04 13:10:00,46.79,46.84,46.78,46.84,16158.0,43.8125,43.8593,43.8032,43.8593,16158.0
2016-10-04 13:20:00,46.85,46.86,46.75,46.81,26743.0,43.8687,43.8781,43.7751,43.8312,26743.0
2016-10-04 13:30:00,46.8,46.85,46.79,46.81,26820.0,43.8219,43.8687,43.8125,43.8312,26820.0
2016-10-04 13:40:00,46.8,46.85,46.78,46.84,34566.0,43.8219,43.8687,43.8032,43.8593,34566.0
2016-10-04 13:50:00,46.85,46.85,46.78,46.79,40821.0,43.8687,43.8687,43.8032,43.8125,40821.0
2016-10-04 14:00:00,46.79,46.84,46.78,46.8,31117.0,43.8125,43.8593,43.8032,43.8219,31117.0
2016-10-04 14:10:00,46.8,46.83,46.8,46.8,17978.0,43.8219,43.85,43.8219,43.8219,17978.0
2016-10-04 14:20:00,46.8,46.83,46.76,46.79,51189.0,43.8219,43.85,43.7844,43.8125,51189.0
2016-10-04 14:30:00,46.79,46.84,46.79,46.84,18934.0,43.8125,43.8593,43.8125,43.8593,18934.0
2016-10-04 14:40:00,46.84,46.84,46.74,46.74,81865.0,43.8593,43.8593,43.7657,43.7657,81865.0
2016-10-04 14:50:00,46.74,46.76,46.67,46.68,40351.0,43.7657,43.7844,43.7002,43.7095,40351.0
2016-10-04 15:00:00,46.68,46.73,46.68,46.7,15053.0,43.7095,43.7563,43.7095,43.7282,15053.0
2016-10-04 15:10:00,46.71,46.75,46.71,46.75,16512.0,43.7376,43.7751,43.7376,43.7751,16512.0
2016-10-04 15:20:00,46.75,46.83,46.75,46.83,22784.0,43.7751,43.85,43.7751,43.85,22784.0
2016-10-04 15:30:00,46.83,46.84,46.77,46.79,35565.0,43.85,43.8593,43.7938,43.8125,35565.0
2016-10-04 15:40:00,46.8,46.84,46.76,46.79,122365.0,43.8219,43.8593,43.7844,43.8125,122365.0
2016-10-04 15:50:00,46.78,46.83,46.77,46.82,127625.0,43.8032,43.85,43.7938,43.8406,127625.0
2016-10-05 09:30:00,47.04,47.07,46.92,47.01,39065.0,44.0466,44.0747,43.9342,44.0185,39065.0
2016-10-05 09:40:00,47.01,47.13,47.01,47.11,43776.0,44.0185,44.1309,44.0185,44.1122,43776.0
2016-10-05 09:50:00,47.11,47.13,47.07,47.07,48504.0,44.1122,44.1309,44.0747,44.0747,48504.0
2016-10-05 10:00:00,47.08,47.14,47.04,47.13,28211.0,44.0841,44.1402,44.0466,44.1309,28211.0
2016-10-05 10:10:00,47.13,47.17,47.08,47.09,18621.0,44.1309,44.1683,44.0841,44.0934,18621.0
2016-10-05 10:20:00,47.09,47.11,47.07,47.08,14457.0,44.0934,44.1122,44.0747,44.0841,14457.0
2016-10-05 10:30:00,47.09,47.14,47.06,47.12,35435.0,44.0934,44.1402,44.0653,44.1215,35435.0
2016-10-05 10:40:00,47.12,47.13,47.01,47.02,43389.0,44.1215,44.1309,44.0185,44.0279,43389.0
2016-10-05 10:50:00,47.03,47.11,47.02,47.09,20891.0,44.0372,44.1122,44.0279,44.0934,20891.0
2016-10-05 11:00:00,47.08,47.18,47.07,47.16,23760.0,44.0841,44.1777,44.0747,44.159,23760.0
2016-10-05 11:10:00,47.17,47.17,47.11,47.12,23449.0,44.1683,44.1683,44.1122,44.1215,23449.0
2016-10-05 11:20:00,47.12,47.14,47.11,47.14,6995.0,44.1215,44.1402,44.1122,44.1402,6995.0
2016-10-05 11:30:00,47.14,47.18,47.14,47.16,23563.0,44.1402,44.1777,44.1402,44.159,23563.0
2016-10-05 11:40:00,47.16,47.17,47.14,47.15,15219.0,44.159,44.1683,44.1402,44.1496,15219.0
2016-10-05 11:50:00,47.15,47.2,47.15,47.18,9459.0,44.1496,44.1964,44.1496,44.1777,9459.0
2016-10-05 12:00:00,47.18,47.26,47.18,47.25,29180.0,44.1777,44.2526,44.1777,44.2432,29180.0
2016-10-05 12:10:00,47.25,47.26,47.23,47.23,8497.0,44.2432,44.2526,44.2245,44.2245,8497.0
2016-10-05 12:20:00,47.23,47.23,47.2,47.21,19522.0,44.2245,44.2245,44.1964,44.2058,19522.0
2016-10-05 12:30:00,47.21,47.21,47.17,47.18,13757.0,44.2058,44.2058,44.1683,44.1777,13757.0
2016-10-05 12:40:00,47.18,47.18,47.16,47.18,18267.0,44.1777,44.1777,44.159,44.1777,18267.0
2016-10-05 12:50:00,47.18,47.2,47.17,47.2,17405.0,44.1777,44.1964,44.1683,44.1964,17405.0
2016-10-05 13:00:00,47.21,47.24,47.21,47.22,10563.0,44.2058,44.2339,44.2058,44.2152,10563.0
2016-10-05 13:10:00,47.23,47.23,47.16,47.18,11500.0,44.2245,44.2245,44.159,44.1777,11500.0
2016-10-05 13:20:00,47.17,47.19,47.15,47.17,12403.0,44.1683,44.1871,44.1496,44.1683,12403.0
2016-10-05 13:30:00,47.17,47.19,47.16,47.18,16591.0,44.1683,44.1871,44.159,44.1777,16591.0
2016-10-05 13:40:00,47.18,47.2,47.17,47.18,13505.0,44.1777,44.1964,44.1683,44.1777,13505.0
2016-10-05 13:50:00,47.18,47.22,47.17,47.21,9570.0,44.1777,44.2152,44.1683,44.2058,9570.0
2016-10-05 14:00:00,47.22,47.24,47.2,47.23,29279.0,44.2152,44.2339,44.1964,44.2245,29279.0
2016-10-05 14:10:00,47.23,47.26,47.23,47.25,33282.0,44.2245,44.2526,44.2245,44.2432,33282.0
2016-10-05 14:20:00,47.25,47.25,47.24,47.25,13911.0,44.2432,44.2432,44.2339,44.2432,13911.0
2016-10-05 14:30:00,47.25,47.3,47.25,47.29,27125.0,44.2432,44.2901,44.2432,44.2807,27125.0
2016-10-05 14:40:00,47.29,47.31,47.28,47.31,15075.0,44.2807,44.2994,44.2713,44.2994,15075.0
2016-10-05 14:50:00,47.3,47.31,47.27,47.28,27894.0,44.2901,44.2994,44.262,44.2713,27894.0
2016-10-05 15:00:00,47.27,47.3,47.27,47.28,15128.0,44.262,44.2901,44.262,44.2713,15128.0
2016-10-05 15:10:00,47.29,47.29,47.2,47.21,22405.0,44.2807,44.2807,44.1964,44.2058,22405.0
2016-10-05 15:20:00,47.2,47.2,47.1,47.11,37007.0,44.1964,44.1964,44.1028,44.1122,37007.0
2016-10-05 15:30:00,47.11,47.16,47.1,47.14,53175.0,44.1122,44.159,44.1028,44.1402,53175.0
2016-10-05 15:40:00,47.15,47.15,47.11,47.11,56480.0,44.1496,44.1496,44.1122,44.1122,56480.0
2016-10-05 15:50:00,47.12,47.18,47.11,47.16,175153.0,44.1215,44.1777,44.1122,44.159,175153.0
2016-10-06 09:30:00,47.01,47.08,46.88,46.99,217641.0,44.0185,44.0841,43.8968,43.9998,217641.0
2016-10-06 09:40:00,46.97,47.09,46.96,47.06,41754.0,43.9811,44.0934,43.9717,44.0653,41754.0
2016-10-06 09:50:00,47.04,47.11,47.01,47.06,26321.0,44.0466,44.1122,44.0185,44.0653,26321.0
2016-10-06 10:00:00,47.05,47.05,46.99,47.01,28430.0,44.056,44.056,43.9998,44.0185,28430.0
2016-10-06 10:10:00,47.0,47.05,46.97,47.0,19495.0,44.0092,44.056,43.9811,44.0092,19495.0
2016-10-06 10:20:00,47.01,47.05,46.97,47.04,26211.0,44.0185,44.056,43.9811,44.0466,26211.0
2016-10-06 10:30:00,47.04,47.06,46.98,47.05,17426.0,44.0466,44.0653,43.9904,44.056,17426.0
2016-10-06 10:40:00,47.04,47.08,47.03,47.08,35857.0,44.0466,44.0841,44.0372,44.0841,35857.0
2016-10-06 10:50:00,47.07,47.09,47.03,47.08,16699.0,44.0747,44.0934,44.0372,44.0841,16699.0
2016-10-06 11:00:00,47.08,47.09,47.0,47.0,74066.0,44.0841,44.0934,44.0092,44.0092,74066.0
2016-10-06 11:10:00,46.99,47.03,46.99,47.01,10544.0,43.9998,44.0372,43.9998,44.0185,10544.0
2016-10-06 11:20:00,47.01,47.13,47.01,47.12,11300.0,44.0185,44.1309,44.0185,44.1215,11300.0
2016-10-06 11:30:00,47.13,47.15,47.11,47.15,9344.0,44.1309,44.1496,44.1122,44.1496,9344.0
2016-10-06 11:40:00,47.16,47.23,47.1,47.23,78699.0,44.159,44.2245,44.1028,44.2245,78699.0
2016-10-06 11:50:00,47.23,47.33,47.21,47.22,19357.0,44.2245,44.3182,44.2058,44.2152,19357.0
2016-10-06 12:00:00,47.24,47.43,47.24,47.32,50446.0,44.2339,44.4118,44.2339,44.3088,50446.0
2016-10-06 12:10:00,47.32,47.35,47.27,47.27,30346.0,44.3088,44.3369,44.262,44.262,30346.0
2016-10-06 12:20:00,47.27,47.27,47.24,47.26,8786.0,44.262,44.262,44.2339,44.2526,8786.0
2016-10-06 12:30:00,47.26,47.27,47.2,47.2,23542.0,44.2526,44.262,44.1964,44.1964,23542.0
2016-10-06 12:40:00,47.19,47.22,47.19,47.2,48957.0,44.1871,44.2152,44.1871,44.1964,48957.0
2016-10-06 12:50:00,47.2,47.24,47.2,47.23,20952.0,44.1964,44.2339,44.1964,44.2245,20952.0
2016-10-06 13:00:00,47.22,47.29,47.19,47.27,52075.0,44.2152,44.2807,44.1871,44.262,52075.0
2016-10-06 13:10:00,47.26,47.26,47.18,47.2,149826.0,44.2526,44.2526,44.1777,44.1964,149826.0
2016-10-06 13:20:00,47.21,47.24,47.21,47.24,30005.0,44.2058,44.2339,44.2058,44.2339,30005.0
2016-10-06 13:30:00,47.24,47.31,47.24,47.24,21143.0,44.2339,44.2994,44.2339,44.2339,21143.0
2016-10-06 13:40:00,47.24,47.25,47.2,47.21,20315.0,44.2339,44.2432,44.1964,44.2058,20315.0
2016-10-06 13:50:00,47.21,47.26,47.19,47.2,11660.0,44.2058,44.2526,44.1871,44.1964,11660.0
2016-10-06 14:00:00,47.19,47.21,47.17,47.21,25761.0,44.1871,44.2058,44.1683,44.2058,25761.0
2016-10-06 14:10:00,47.2,47.2,47.14,47.15,21594.0,44.1964,44.1964,44.1402,44.1496,21594.0
2016-10-06 14:20:00,47.15,47.2,47.14,47.17,11146.0,44.1496,44.1964,44.1402,44.1683,11146.0
2016-10-06 14:30:00,47.17,47.23,47.17,47.19,23434.0,44.1683,44.2245,44.1683,44.1871,23434.0
2016-10-06 14:40:00,47.18,47.2,47.14,47.14,31807.0,44.1777,44.1964,44.1402,44.1402,31807.0
2016-10-06 14:50:00,47.13,47.16,47.12,47.12,17899.0,44.1309,44.159,44.1215,44.1215,17899.0
2016-10-06 15:00:00,47.13,47.2,47.12,47.17,50192.0,44.1309,44.1964,44.1215,44.1683,50192.0
2016-10-06 15:10:00,47.17,47.17,47.12,47.14,20273.0,44.1683,44.1683,44.1215,44.1402,20273.0
2016-10-06 15:20:00,47.15,47.2,47.14,47.17,25107.0,44.1496,44.1964,44.1402,44.1683,25107.0
2016-10-06 15:30:00,47.17,47.26,47.15,47.25,67943.0,44.1683,44.2526,44.1496,44.2432,67943.0
2016-10-06 15:40:00,47.24,47.26,47.21,47.23,46331.0,44.2339,44.2526,44.2058,44.2245,46331.0
2016-10-06 15:50:00,47.22,47.31,47.21,47.29,79526.0,44.2152,44.2994,44.2058,44.2807,79526.0
2016-10-07 09:30:00,47.33,47.49,47.3,47.41,47037.0,44.3182,44.468,44.2901,44.3931,47037.0
2016-10-07 09:40:00,47.41,47.41,47.1,47.22,33165.0,44.3931,44.3931,44.1028,44.2152,33165.0
2016-10-07 09:50:00,47.22,47.34,47.22,47.25,14795.0,44.2152,44.3275,44.2152,44.2432,14795.0
2016-10-07 10:00:00,47.26,47.43,47.26,47.4,29809.0,44.2526,44.4118,44.2526,44.3837,29809.0
2016-10-07 10:10:00,47.4,47.46,47.36,47.45,23028.0,44.3837,44.4399,44.3462,44.4305,23028.0
2016-10-07 10:20:00,47.45,47.46,47.35,47.46,45067.0,44.4305,44.4399,44.3369,44.4399,45067.0
2016-10-07 10:30:00,47.46,47.47,47.37,47.45,49100.0,44.4399,44.4492,44.3556,44.4305,49100.0
2016-10-07 10:40:00,47.43,47.47,47.32,47.34,52049.0,44.4118,44.4492,44.3088,44.3275,52049.0
2016-10-07 10:50:00,47.35,47.36,47.27,47.32,59842.0,44.3369,44.3462,44.262,44.3088,59842.0
2016-10-07 11:00:00,47.32,47.32,47.17,47.23,170715.0,44.3088,44.3088,44.1683,44.2245,170715.0
2016-10-07 11:10:00,47.23,47.28,47.18,47.26,46470.0,44.2245,44.2713,44.1777,44.2526,46470.0
2016-10-07 11:20:00,47.25,47.3,47.22,47.25,35761.0,44.2432,44.2901,44.2152,44.2432,35761.0
2016-10-07 11:30:00,47.25,47.28,47.12,47.15,24148.0,44.2432,44.2713,44.1215,44.1496,24148.0
2016-10-07 11:40:00,47.14,47.15,47.02,47.04,14097.0,44.1402,44.1496,44.0279,44.0466,14097.0
2016-10-07 11:50:00,47.04,47.15,47.03,47.11,21240.0,44.0466,44.1496,44.0372,44.1122,21240.0
2016-10-07 12:00:00,47.1,47.23,47.06,47.1,23405.0,44.1028,44.2245,44.0653,44.1028,23405.0
2016-10-07 12:10:00,47.1,47.13,47.03,47.04,13363.0,44.1028,44.1309,44.0372,44.0466,13363.0
2016-10-07 12:20:00,47.05,47.11,47.01,47.04,72955.0,44.056,44.1122,44.0185,44.0466,72955.0
2016-10-07 12:30:00,47.04,47.09,47.0,47.01,12160.0,44.0466,44.0934,44.0092,44.0185,12160.0
2016-10-07 12:40:00,47.01,47.12,46.99,47.12,51844.0,44.0185,44.1215,43.9998,44.1215,51844.0
2016-10-07 12:50:00,47.12,47.12,47.06,47.09,15877.0,44.1215,44.1215,44.0653,44.0934,15877.0
2016-10-07 13:00:00,47.09,47.1,47.04,47.08,15792.0,44.0934,44.1028,44.0466,44.0841,15792.0
2016-10-07 13:10:00,47.09,47.12,47.06,47.07,11167.0,44.0934,44.1215,44.0653,44.0747,11167.0
2016-10-07 13:20:00,47.08,47.23,47.08,47.22,13675.0,44.0841,44.2245,44.0841,44.2152,13675.0
2016-10-07 13:30:00,47.22,47.32,47.22,47.32,12484.0,44.2152,44.3088,44.2152,44.3088,12484.0
2016-10-07 13:40:00,47.32,47.36,47.3,47.33,19580.0,44.3088,44.3462,44.2901,44.3182,19580.0
2016-10-07 13:50:00,47.34,47.36,47.33,47.35,23193.0,44.3275,44.3462,44.3182,44.3369,23193.0
2016-10-07 14:00:00,47.35,47.36,47.24,47.27,16775.0,44.3369,44.3462,44.2339,44.262,16775.0
2016-10-07 14:10:00,47.27,47.36,47.27,47.3,31571.0,44.262,44.3462,44.262,44.2901,31571.0
2016-10-07 14:20:00,47.3,47.32,47.29,47.31,13019.0,44.2901,44.3088,44.2807,44.2994,13019.0
2016-10-07 14:30:00,47.31,47.33,47.29,47.33,25803.0,44.2994,44.3182,44.2807,44.3182,25803.0
2016-10-07 14:40:00,47.32,47.35,47.29,47.34,33820.0,44.3088,44.3369,44.2807,44.3275,33820.0
2016-10-07 14:50:00,47.34,47.37,47.32,47.36,15605.0,44.3275,44.3556,44.3088,44.3462,15605.0
2016-10-07 15:00:00,47.36,47.4,47.35,47.4,39022.0,44.3462,44.3837,44.3369,44.3837,39022.0
2016-10-07 15:10:00,47.39,47.45,47.39,47.44,34224.0,44.3743,44.4305,44.3743,44.4212,34224.0
2016-10-07 15:20:00,47.44,47.45,47.42,47.42,21258.0,44.4212,44.4305,44.4024,44.4024,21258.0
2016-10-07 15:30:00,47.43,47.44,47.42,47.43,50086.0,44.4118,44.4212,44.4024,44.4118,50086.0
2016-10-07 15:40:00,47.42,47.44,47.38,47.41,56085.0,44.4024,44.4212,44.365,44.3931,56085.0
2016-10-07 15:50:00,47.41,47.47,47.38,47.38,117590.0,44.3931,44.4492,44.365,44.365,117590.0
2016-10-10 09:30:00,47.58,47.84,47.55,47.76,30050.0,44.5522,44.7957,44.5242,44.7208,30050.0
2016-10-10 09:40:00,47.75,47.93,47.75,47.91,30191.0,44.7114,44.88,44.7114,44.8612,30191.0
2016-10-10 09:50:00,47.92,47.99,47.88,47.98,21217.0,44.8706,44.9362,44.8332,44.9268,21217.0
2016-10-10 10:00:00,47.98,48.01,47.83,47.84,32373.0,44.9268,44.9549,44.7863,44.7957,32373.0
2016-10-10 10:10:00,47.84,47.96,47.8,47.91,58654.0,44.7957,44.9081,44.7582,44.8612,58654.0
2016-10-10 10:20:00,47.91,47.93,47.82,47.83,14890.0,44.8612,44.88,44.777,44.7863,14890.0
2016-10-10 10:30:00,47.84,47.87,47.81,47.84,15837.0,44.7957,44.8238,44.7676,44.7957,15837.0
2016-10-10 10:40:00,47.85,47.86,47.82,47.83,12333.0,44.8051,44.8144,44.777,44.7863,12333.0
2016-10-10 10:50:00,47.83,47.87,47.82,47.85,109804.0,44.7863,44.8238,44.777,44.8051,109804.0
2016-10-10 11:00:00,47.86,47.88,47.82,47.87,23630.0,44.8144,44.8332,44.777,44.8238,23630.0
2016-10-10 11:10:00,47.87,47.91,47.85,47.9,38512.0,44.8238,44.8612,44.8051,44.8519,38512.0
2016-10-10 11:20:00,47.89,47.98,47.89,47.96,32757.0,44.8425,44.9268,44.8425,44.9081,32757.0
2016-10-10 11:30:00,47.96,48.03,47.95,48.03,51170.0,44.9081,44.9736,44.8987,44.9736,51170.0
2016-10-10 11:40:00,48.03,48.11,48.03,48.11,46096.0,44.9736,45.0485,44.9736,45.0485,46096.0
2016-10-10 11:50:00,48.12,48.15,48.09,48.13,74130.0,45.0579,45.086,45.0298,45.0672,74130.0
2016-10-10 12:00:00,48.12,48.12,47.95,48.0,55221.0,45.0579,45.0579,44.8987,44.9455,55221.0
2016-10-10 12:10:00,47.99,48.06,47.99,48.05,32582.0,44.9362,45.0017,44.9362,44.9923,32582.0
2016-10-10 12:20:00,48.05,48.05,47.99,48.04,27518.0,44.9923,44.9923,44.9362,44.983,27518.0
2016-10-10 12:30:00,48.04,48.04,48.01,48.02,6020.0,44.983,44.983,44.9549,44.9642,6020.0
2016-10-10 12:40:00,48.02,48.06,48.01,48.06,15041.0,44.9642,45.0017,44.9549,45.0017,15041.0
2016-10-10 12:50:00,48.05,48.06,48.02,48.06,24719.0,44.9923,45.0017,44.9642,45.0017,24719.0
2016-10-10 13:00:00,48.05,48.07,48.04,48.06,18643.0,44.9923,45.0111,44.983,45.0017,18643.0
2016-10-10 13:10:00,48.05,48.08,48.0,48.0,17306.0,44.9923,45.0204,44.9455,44.9455,17306.0
2016-10-10 13:20:00,48.0,48.0,47.91,47.91,24601.0,44.9455,44.9455,44.8612,44.8612,24601.0
2016-10-10 13:30:00,47.9,47.92,47.85,47.86,18687.0,44.8519,44.8706,44.8051,44.8144,18687.0
2016-10-10 13:40:00,47.85,47.88,47.84,47.88,26528.0,44.8051,44.8332,44.7957,44.8332,26528.0
2016-10-10 13:50:00,47.88,47.88,47.83,47.84,13717.0,44.8332,44.8332,44.7863,44.7957,13717.0
2016-10-10 14:00:00,47.85,47.85,47.79,47.8,18145.0,44.8051,44.8051,44.7489,44.7582,18145.0
2016-10-10 14:10:00,47.8,47.85,47.79,47.84,18159.0,44.7582,44.8051,44.7489,44.7957,18159.0
2016-10-10 14:20:00,47.85,47.87,47.84,47.84,15321.0,44.8051,44.8238,44.7957,44.7957,15321.0
2016-10-10 14:30:00,47.84,47.86,47.84,47.85,35947.0,44.7957,44.8144,44.7957,44.8051,35947.0
2016-10-10 14:40:00,47.86,47.86,47.8,47.83,29063.0,44.8144,44.8144,44.7582,44.7863,29063.0
2016-10-10 14:50:00,47.83,47.84,47.8,47.81,13730.0,44.7863,44.7957,44.7582,44.7676,13730.0
2016-10-10 15:00:00,47.81,47.82,47.78,47.8,23665.0,44.7676,44.777,44.7395,44.7582,23665.0
2016-10-10 15:10:00,47.8,47.8,47.74,47.76,31994.0,44.7582,44.7582,44.7021,44.7208,31994.0
2016-10-10 15:20:00,47.76,47.76,47.7,47.7,35957.0,44.7208,44.7208,44.6646,44.6646,35957.0
2016-10-10 15:30:00,47.71,47.73,47.69,47.71,35633.0,44.674,44.6927,44.6552,44.674,35633.0
2016-10-10 15:40:00,47.71,47.73,47.66,47.66,65001.0,44.674,44.6927,44.6272,44.6272,65001.0
2016-10-10 15:50:00,47.66,47.71,47.65,47.7,120941.0,44.6272,44.674,44.6178,44.6646,120941.0
2016-10-11 09:30:00,47.3,47.3,46.72,46.95,65788.0,44.2901,44.2901,43.747,43.9623,65788.0
2016-10-11 09:40:00,46.97,47.05,46.93,47.0,91584.0,43.9811,44.056,43.9436,44.0092,91584.0
2016-10-11 09:50:00,47.0,47.14,47.0,47.07,70333.0,44.0092,44.1402,44.0092,44.0747,70333.0
2016-10-11 10:00:00,47.08,47.08,46.93,46.97,27567.0,44.0841,44.0841,43.9436,43.9811,27567.0
2016-10-11 10:10:00,46.97,46.97,46.85,46.9,52349.0,43.9811,43.9811,43.8687,43.9155,52349.0
2016-10-11 10:20:00,46.89,46.89,46.76,46.84,44581.0,43.9062,43.9062,43.7844,43.8593,44581.0
2016-10-11 10:30:00,46.84,46.84,46.71,46.72,41966.0,43.8593,43.8593,43.7376,43.747,41966.0
2016-10-11 10:40:00,46.72,46.74,46.66,46.67,41380.0,43.747,43.7657,43.6908,43.7002,41380.0
2016-10-11 10:50:00,46.66,46.66,46.46,46.47,79225.0,43.6908,43.6908,43.5035,43.5129,79225.0
2016-10-11 11:00:00,46.47,46.47,46.35,46.36,71370.0,43.5129,43.5129,43.4005,43.4099,71370.0
2016-10-11 11:10:00,46.37,46.37,46.29,46.3,56276.0,43.4192,43.4192,43.3443,43.3537,56276.0
2016-10-11 11:20:00,46.29,46.29,46.17,46.18,59657.0,43.3443,43.3443,43.232,43.2413,59657.0
2016-10-11 11:30:00,46.18,46.23,46.16,46.23,54211.0,43.2413,43.2882,43.2226,43.2882,54211.0
2016-10-11 11:40:00,46.23,46.29,46.17,46.18,28866.0,43.2882,43.3443,43.232,43.2413,28866.0
2016-10-11 11:50:00,46.18,46.27,46.17,46.25,35190.0,43.2413,43.3256,43.232,43.3069,35190.0
2016-10-11 12:00:00,46.25,46.25,46.2,46.22,46306.0,43.3069,43.3069,43.2601,43.2788,46306.0
2016-10-11 12:10:00,46.21,46.24,46.17,46.23,24698.0,43.2694,43.2975,43.232,43.2882,24698.0
2016-10-11 12:20:00,46.24,46.24,46.15,46.18,33768.0,43.2975,43.2975,43.2132,43.2413,33768.0
2016-10-11 12:30:00,46.19,46.25,46.16,46.24,32968.0,43.2507,43.3069,43.2226,43.2975,32968.0
2016-10-11 12:40:00,46.24,46.33,46.24,46.3,29841.0,43.2975,43.3818,43.2975,43.3537,29841.0
2016-10-11 12:50:00,46.3,46.3,46.23,46.24,20667.0,43.3537,43.3537,43.2882,43.2975,20667.0
2016-10-11 13:00:00,46.23,46.23,46.17,46.19,26232.0,43.2882,43.2882,43.232,43.2507,26232.0
2016-10-11 13:10:00,46.19,46.19,46.05,46.08,41194.0,43.2507,43.2507,43.1196,43.1477,41194.0
2016-10-11 13:20:00,46.09,46.17,46.09,46.15,22654.0,43.1571,43.232,43.1571,43.2132,22654.0
2016-10-11 13:30:00,46.14,46.15,46.07,46.09,26729.0,43.2039,43.2132,43.1383,43.1571,26729.0
2016-10-11 13:40:00,46.09,46.09,45.96,45.98,97276.0,43.1571,43.1571,43.0353,43.0541,97276.0
2016-10-11 13:50:00,45.98,45.99,45.78,45.78,100093.0,43.0541,43.0634,42.8668,42.8668,100093.0
2016-10-11 14:00:00,45.79,45.84,45.76,45.82,63083.0,42.8762,42.923,42.8481,42.9042,63083.0
2016-10-11 14:10:00,45.82,45.83,45.65,45.66,57480.0,42.9042,42.9136,42.7451,42.7544,57480.0
2016-10-11 14:20:00,45.66,45.67,45.6,45.63,101990.0,42.7544,42.7638,42.6982,42.7263,101990.0
2016-10-11 14:30:00,45.62,45.62,45.52,45.53,69251.0,42.717,42.717,42.6233,42.6327,69251.0
2016-10-11 14:40:00,45.54,45.61,45.52,45.58,110230.0,42.6421,42.7076,42.6233,42.6795,110230.0
2016-10-11 14:50:00,45.58,45.59,45.5,45.54,70384.0,42.6795,42.6889,42.6046,42.6421,70384.0
2016-10-11 15:00:00,45.53,45.55,45.42,45.46,100360.0,42.6327,42.6514,42.5297,42.5672,100360.0
2016-10-11 15:10:00,45.46,45.6,45.46,45.6,90946.0,42.5672,42.6982,42.5672,42.6982,90946.0
2016-10-11 15:20:00,45.6,45.71,45.6,45.62,85970.0,42.6982,42.8012,42.6982,42.717,85970.0
2016-10-11 15:30:00,45.62,45.76,45.61,45.75,92229.0,42.717,42.8481,42.7076,42.8387,92229.0
2016-10-11 15:40:00,45.76,45.78,45.68,45.74,128761.0,42.8481,42.8668,42.7732,42.8293,128761.0
2016-10-11 15:50:00,45.74,45.75,45.65,45.7,212787.0,42.8293,42.8387,42.7451,42.7919,212787.0
2016-10-12 09:30:00,45.78,45.78,45.55,45.58,38188.0,42.8668,42.8668,42.6514,42.6795,38188.0
2016-10-12 09:40:00,45.59,45.71,45.58,45.65,64352.0,42.6889,42.8012,42.6795,42.7451,64352.0
2016-10-12 09:50:00,45.65,45.74,45.62,45.65,118749.0,42.7451,42.8293,42.717,42.7451,118749.0
2016-10-12 10:00:00,45.66,45.74,45.64,45.7,111293.0,42.7544,42.8293,42.7357,42.7919,111293.0
2016-10-12 10:10:00,45.7,45.79,45.68,45.76,29890.0,42.7919,42.8762,42.7732,42.8481,29890.0
2016-10-12 10:20:00,45.75,45.81,45.71,45.8,26387.0,42.8387,42.8949,42.8012,42.8855,26387.0
2016-10-12 10:30:00,45.78,45.82,45.67,45.68,31527.0,42.8668,42.9042,42.7638,42.7732,31527.0
2016-10-12 10:40:00,45.68,45.71,45.64,45.65,19618.0,42.7732,42.8012,42.7357,42.7451,19618.0
2016-10-12 10:50:00,45.65,45.65,45.54,45.56,17201.0,42.7451,42.7451,42.6421,42.6608,17201.0
2016-10-12 11:00:00,45.57,45.64,45.55,45.6,41666.0,42.6702,42.7357,42.6514,42.6982,41666.0
2016-10-12 11:10:00,45.6,45.62,45.57,45.59,22351.0,42.6982,42.717,42.6702,42.6889,22351.0
2016-10-12 11:20:00,45.59,45.6,45.54,45.54,36670.0,42.6889,42.6982,42.6421,42.6421,36670.0
2016-10-12 11:30:00,45.55,45.64,45.55,45.58,23130.0,42.6514,42.7357,42.6514,42.6795,23130.0
2016-10-12 11:40:00,45.59,45.6,45.54,45.55,15213.0,42.6889,42.6982,42.6421,42.6514,15213.0
2016-10-12 11:50:00,45.56,45.57,45.52,45.57,17478.0,42.6608,42.6702,42.6233,42.6702,17478.0
2016-10-12 12:00:00,45.57,45.64,45.56,45.63,23562.0,42.6702,42.7357,42.6608,42.7263,23562.0
2016-10-12 12:10:00,45.64,45.64,45.61,45.63,31492.0,42.7357,42.7357,42.7076,42.7263,31492.0
2016-10-12 12:20:00,45.64,45.65,45.61,45.63,38058.0,42.7357,42.7451,42.7076,42.7263,38058.0
2016-10-12 12:30:00,45.64,45.65,45.59,45.6,29813.0,42.7357,42.7451,42.6889,42.6982,29813.0
2016-10-12 12:40:00,45.6,45.6,45.58,45.58,8947.0,42.6982,42.6982,42.6795,42.6795,8947.0
2016-10-12 12:50:00,45.58,45.61,45.58,45.6,8401.0,42.6795,42.7076,42.6795,42.6982,8401.0
2016-10-12 13:00:00,45.6,45.64,45.59,45.64,12924.0,42.6982,42.7357,42.6889,42.7357,12924.0
2016-10-12 13:10:00,45.64,45.64,45.59,45.6,16030.0,42.7357,42.7357,42.6889,42.6982,16030.0
2016-10-12 13:20:00,45.61,45.63,45.6,45.62,12700.0,42.7076,42.7263,42.6982,42.717,12700.0
2016-10-12 13:30:00,45.62,45.65,45.59,45.61,12209.0,42.717,42.7451,42.6889,42.7076,12209.0
2016-10-12 13:40:00,45.6,45.64,45.6,45.62,9455.0,42.6982,42.7357,42.6982,42.717,9455.0
2016-10-12 13:50:00,45.61,45.63,45.6,45.63,32903.0,42.7076,42.7263,42.6982,42.7263,32903.0
2016-10-12 14:00:00,45.62,45.67,45.55,45.59,48375.0,42.717,42.7638,42.6514,42.6889,48375.0
2016-10-12 14:10:00,45.6,45.69,45.6,45.67,28799.0,42.6982,42.7825,42.6982,42.7638,28799.0
2016-10-12 14:20:00,45.67,45.68,45.59,45.6,28174.0,42.7638,42.7732,42.6889,42.6982,28174.0
2016-10-12 14:30:00,45.59,45.62,45.58,45.59,27881.0,42.6889,42.717,42.6795,42.6889,27881.0
2016-10-12 14:40:00,45.59,45.59,45.54,45.57,14914.0,42.6889,42.6889,42.6421,42.6702,14914.0
2016-10-12 14:50:00,45.56,45.59,45.51,45.51,29578.0,42.6608,42.6889,42.614,42.614,29578.0
2016-10-12 15:00:00,45.52,45.52,45.48,45.49,46892.0,42.6233,42.6233,42.5859,42.5952,46892.0
2016-10-12 15:10:00,45.5,45.51,45.49,45.5,32078.0,42.6046,42.614,42.5952,42.6046,32078.0
2016-10-12 15:20:00,45.51,45.54,45.46,45.48,35089.0,42.614,42.6421,42.5672,42.5859,35089.0
2016-10-12 15:30:00,45.48,45.49,45.43,45.48,39860.0,42.5859,42.5952,42.5391,42.5859,39860.0
2016-10-12 15:40:00,45.48,45.5,45.42,45.43,201992.0,42.5859,42.6046,42.5297,42.5391,201992.0
2016-10-12 15:50:00,45.43,45.48,45.42,45.47,116584.0,42.5391,42.5859,42.5297,42.5765,116584.0
2016-10-13 09:30:00,44.84,45.09,44.84,45.06,31603.0,41.9866,42.2207,41.9866,42.1926,31603.0
2016-10-13 09:40:00,45.04,45.15,44.96,45.07,35897.0,42.1739,42.2769,42.099,42.202,35897.0
2016-10-13 09:50:00,45.07,45.09,44.89,44.9,39405.0,42.202,42.2207,42.0334,42.0428,39405.0
2016-10-13 10:00:00,44.9,44.9,44.8,44.83,63100.0,42.0428,42.0428,41.9492,41.9772,63100.0
2016-10-13 10:10:00,44.83,44.85,44.75,44.77,76785.0,41.9772,41.996,41.9023,41.9211,76785.0
2016-10-13 10:20:00,44.78,44.93,44.78,44.89,23204.0,41.9304,42.0709,41.9304,42.0334,23204.0
2016-10-13 10:30:00,44.89,45.01,44.81,44.95,33480.0,42.0334,42.1458,41.9585,42.0896,33480.0
2016-10-13 10:40:00,44.93,44.97,44.85,44.86,29584.0,42.0709,42.1083,41.996,42.0053,29584.0
2016-10-13 10:50:00,44.87,44.94,44.85,44.94,20395.0,42.0147,42.0802,41.996,42.0802,20395.0
2016-10-13 11:00:00,44.95,44.98,44.87,44.96,22615.0,42.0896,42.1177,42.0147,42.099,22615.0
2016-10-13 11:10:00,44.97,45.12,44.94,45.12,20601.0,42.1083,42.2488,42.0802,42.2488,20601.0
2016-10-13 11:20:00,45.13,45.14,45.06,45.06,23298.0,42.2582,42.2675,42.1926,42.1926,23298.0
2016-10-13 11:30:00,45.06,45.11,45.05,45.1,17539.0,42.1926,42.2394,42.1832,42.2301,17539.0
2016-10-13 11:40:00,45.11,45.16,45.1,45.14,21224.0,42.2394,42.2862,42.2301,42.2675,21224.0
2016-10-13 11:50:00,45.13,45.17,45.12,45.17,11167.0,42.2582,42.2956,42.2488,42.2956,11167.0
2016-10-13 12:00:00,45.17,45.19,45.12,45.19,14806.0,42.2956,42.3143,42.2488,42.3143,14806.0
2016-10-13 12:10:00,45.19,45.22,45.14,45.14,14208.0,42.3143,42.3424,42.2675,42.2675,14208.0
2016-10-13 12:20:00,45.15,45.15,45.07,45.11,14604.0,42.2769,42.2769,42.202,42.2394,14604.0
2016-10-13 12:30:00,45.1,45.2,45.09,45.15,32368.0,42.2301,42.3237,42.2207,42.2769,32368.0
2016-10-13 12:40:00,45.15,45.17,45.1,45.13,19590.0,42.2769,42.2956,42.2301,42.2582,19590.0
2016-10-13 12:50:00,45.13,45.15,45.12,45.12,9063.0,42.2582,42.2769,42.2488,42.2488,9063.0
2016-10-13 13:00:00,45.12,45.14,45.1,45.1,14009.0,42.2488,42.2675,42.2301,42.2301,14009.0
2016-10-13 13:10:00,45.1,45.1,45.04,45.09,17551.0,42.2301,42.2301,42.1739,42.2207,17551.0
2016-10-13 13:20:00,45.09,45.14,45.08,45.12,10879.0,42.2207,42.2675,42.2113,42.2488,10879.0
2016-10-13 13:30:00,45.13,45.13,45.08,45.11,13407.0,42.2582,42.2582,42.2113,42.2394,13407.0
2016-10-13 13:40:00,45.12,45.14,45.1,45.11,8909.0,42.2488,42.2675,42.2301,42.2394,8909.0
2016-10-13 13:50:00,45.11,45.27,45.1,45.26,24058.0,42.2394,42.3892,42.2301,42.3799,24058.0
2016-10-13 14:00:00,45.27,45.3,45.25,45.27,19112.0,42.3892,42.4173,42.3705,42.3892,19112.0
2016-10-13 14:10:00,45.26,45.26,45.21,45.21,9547.0,42.3799,42.3799,42.3331,42.3331,9547.0
2016-10-13 14:20:00,45.22,45.25,45.21,45.24,15324.0,42.3424,42.3705,42.3331,42.3612,15324.0
2016-10-13 14:30:00,45.24,45.27,45.21,45.25,10244.0,42.3612,42.3892,42.3331,42.3705,10244.0
2016-10-13 14:40:00,45.24,45.27,45.2,45.27,18446.0,42.3612,42.3892,42.3237,42.3892,18446.0
2016-10-13 14:50:00,45.27,45.32,45.24,45.31,14166.0,42.3892,42.4361,42.3612,42.4267,14166.0
2016-10-13 15:00:00,45.31,45.31,45.26,45.29,18035.0,42.4267,42.4267,42.3799,42.408,18035.0
2016-10-13 15:10:00,45.29,45.31,45.25,45.25,20128.0,42.408,42.4267,42.3705,42.3705,20128.0
2016-10-13 15:20:00,45.25,45.26,45.2,45.21,29000.0,42.3705,42.3799,42.3237,42.3331,29000.0
2016-10-13 15:30:00,45.22,45.25,45.19,45.25,40468.0,42.3424,42.3705,42.3143,42.3705,40468.0
2016-10-13 15:40:00,45.25,45.28,45.22,45.23,51221.0,42.3705,42.3986,42.3424,42.3518,51221.0
2016-10-13 15:50:00,45.23,45.23,45.12,45.17,121189.0,42.3518,42.3518,42.2488,42.2956,121189.0
2016-10-14 09:30:00,45.38,45.62,45.38,45.43,35637.0,42.4922,42.717,42.4922,42.5391,35637.0
2016-10-14 09:40:00,45.44,45.5,45.42,45.46,25666.0,42.5484,42.6046,42.5297,42.5672,25666.0
2016-10-14 09:50:00,45.47,45.51,45.37,45.38,33354.0,42.5765,42.614,42.4829,42.4922,33354.0
2016-10-14 10:00:00,45.38,45.41,45.34,45.35,14671.0,42.4922,42.5203,42.4548,42.4642,14671.0
2016-10-14 10:10:00,45.37,45.52,45.36,45.5,16610.0,42.4829,42.6233,42.4735,42.6046,16610.0
2016-10-14 10:20:00,45.49,45.5,45.41,45.41,8160.0,42.5952,42.6046,42.5203,42.5203,8160.0
2016-10-14 10:30:00,45.41,45.52,45.41,45.49,11693.0,42.5203,42.6233,42.5203,42.5952,11693.0
2016-10-14 10:40:00,45.49,45.55,45.46,45.46,13225.0,42.5952,42.6514,42.5672,42.5672,13225.0
2016-10-14 10:50:00,45.48,45.48,45.42,45.43,9905.0,42.5859,42.5859,42.5297,42.5391,9905.0
2016-10-14 11:00:00,45.42,45.43,45.32,45.37,11819.0,42.5297,42.5391,42.4361,42.4829,11819.0
2016-10-14 11:10:00,45.37,45.37,45.29,45.29,12266.0,42.4829,42.4829,42.408,42.408,12266.0
2016-10-14 11:20:00,45.31,45.33,45.24,45.24,15038.0,42.4267,42.4454,42.3612,42.3612,15038.0
2016-10-14 11:30:00,45.24,45.32,45.2,45.3,11209.0,42.3612,42.4361,42.3237,42.4173,11209.0
2016-10-14 11:40:00,45.3,45.33,45.26,45.28,15578.0,42.4173,42.4454,42.3799,42.3986,15578.0
2016-10-14 11:50:00,45.27,45.29,45.22,45.23,13332.0,42.3892,42.408,42.3424,42.3518,13332.0
2016-10-14 12:00:00,45.22,45.28,45.21,45.25,8341.0,42.3424,42.3986,42.3331,42.3705,8341.0
2016-10-14 12:10:00,45.25,45.25,45.17,45.19,16409.0,42.3705,42.3705,42.2956,42.3143,16409.0
2016-10-14 12:20:00,45.19,45.25,45.18,45.25,15185.0,42.3143,42.3705,42.305,42.3705,15185.0
2016-10-14 12:30:00,45.25,45.3,45.25,45.29,7122.0,42.3705,42.4173,42.3705,42.408,7122.0
2016-10-14 12:40:00,45.29,45.32,45.28,45.29,12606.0,42.408,42.4361,42.3986,42.408,12606.0
2016-10-14 12:50:00,45.29,45.31,45.28,45.28,7623.0,42.408,42.4267,42.3986,42.3986,7623.0
2016-10-14 13:00:00,45.27,45.34,45.25,45.33,13165.0,42.3892,42.4548,42.3705,42.4454,13165.0
2016-10-14 13:10:00,45.33,45.34,45.3,45.32,16070.0,42.4454,42.4548,42.4173,42.4361,16070.0
2016-10-14 13:20:00,45.32,45.37,45.32,45.35,14669.0,42.4361,42.4829,42.4361,42.4642,14669.0
2016-10-14 13:30:00,45.35,45.43,45.34,45.41,29941.0,42.4642,42.5391,42.4548,42.5203,29941.0
2016-10-14 13:40:00,45.41,45.41,45.28,45.3,15872.0,42.5203,42.5203,42.3986,42.4173,15872.0
2016-10-14 13:50:00,45.29,45.29,45.25,45.28,17859.0,42.408,42.408,42.3705,42.3986,17859.0
2016-10-14 14:00:00,45.27,45.27,45.23,45.23,13904.0,42.3892,42.3892,42.3518,42.3518,13904.0
2016-10-14 14:10:00,45.23,45.25,45.19,45.25,12658.0,42.3518,42.3705,42.3143,42.3705,12658.0
2016-10-14 14:20:00,45.26,45.32,45.26,45.32,17395.0,42.3799,42.4361,42.3799,42.4361,17395.0
2016-10-14 14:30:00,45.33,45.33,45.24,45.25,10875.0,42.4454,42.4454,42.3612,42.3705,10875.0
2016-10-14 14:40:00,45.25,45.26,45.19,45.22,17021.0,42.3705,42.3799,42.3143,42.3424,17021.0
2016-10-14 14:50:00,45.22,45.22,45.12,45.15,20116.0,42.3424,42.3424,42.2488,42.2769,20116.0
2016-10-14 15:00:00,45.15,45.21,45.14,45.19,26356.0,42.2769,42.3331,42.2675,42.3143,26356.0
2016-10-14 15:10:00,45.2,45.2,45.16,45.16,19729.0,42.3237,42.3237,42.2862,42.2862,19729.0
2016-10-14 15:20:00,45.17,45.19,45.15,45.17,19894.0,42.2956,42.3143,42.2769,42.2956,19894.0
2016-10-14 15:30:00,45.18,45.24,45.17,45.24,33813.0,42.305,42.3612,42.2956,42.3612,33813.0
2016-10-14 15:40:00,45.25,45.25,45.16,45.16,46190.0,42.3705,42.3705,42.2862,42.2862,46190.0
2016-10-14 15:50:00,45.16,45.18,45.08,45.09,113244.0,42.2862,42.305,42.2113,42.2207,113244.0
2016-10-17 09:30:00,45.08,45.18,45.0,45.06,19125.0,42.2113,42.305,42.1364,42.1926,19125.0
2016-10-17 09:40:00,45.05,45.12,45.04,45.12,16054.0,42.1832,42.2488,42.1739,42.2488,16054.0
2016-10-17 09:50:00,45.12,45.17,45.04,45.07,20730.0,42.2488,42.2956,42.1739,42.202,20730.0
2016-10-17 10:00:00,45.09,45.1,44.99,45.08,33384.0,42.2207,42.2301,42.1271,42.2113,33384.0
2016-10-17 10:10:00,45.09,45.23,45.09,45.16,21275.0,42.2207,42.3518,42.2207,42.2862,21275.0
2016-10-17 10:20:00,45.17,45.32,45.15,45.29,17528.0,42.2956,42.4361,42.2769,42.408,17528.0
2016-10-17 10:30:00,45.3,45.31,45.26,45.27,15005.0,42.4173,42.4267,42.3799,42.3892,15005.0
2016-10-17 10:40:00,45.27,45.31,45.25,45.26,15441.0,42.3892,42.4267,42.3705,42.3799,15441.0
2016-10-17 10:50:00,45.26,45.26,45.13,45.21,16701.0,42.3799,42.3799,42.2582,42.3331,16701.0
2016-10-17 11:00:00,45.22,45.25,45.2,45.2,11295.0,42.3424,42.3705,42.3237,42.3237,11295.0
2016-10-17 11:10:00,45.2,45.23,45.18,45.23,13346.0,42.3237,42.3518,42.305,42.3518,13346.0
2016-10-17 11:20:00,45.22,45.23,45.16,45.23,37580.0,42.3424,42.3518,42.2862,42.3518,37580.0
2016-10-17 11:30:00,45.23,45.39,45.23,45.39,89548.0,42.3518,42.5016,42.3518,42.5016,89548.0
2016-10-17 11:40:00,45.39,45.44,45.36,45.41,36895.0,42.5016,42.5484,42.4735,42.5203,36895.0
2016-10-17 11:50:00,45.41,45.47,45.41,45.45,23686.0,42.5203,42.5765,42.5203,42.5578,23686.0
2016-10-17 12:00:00,45.44,45.45,45.37,45.38,20077.0,42.5484,42.5578,42.4829,42.4922,20077.0
2016-10-17 12:10:00,45.39,45.39,45.33,45.34,14550.0,42.5016,42.5016,42.4454,42.4548,14550.0
2016-10-17 12:20:00,45.34,45.36,45.28,45.29,12210.0,42.4548,42.4735,42.3986,42.408,12210.0
2016-10-17 12:30:00,45.29,45.32,45.28,45.3,6733.0,42.408,42.4361,42.3986,42.4173,6733.0
2016-10-17 12:40:00,45.3,45.36,45.28,45.35,15446.0,42.4173,42.4735,42.3986,42.4642,15446.0
2016-10-17 12:50:00,45.36,45.38,45.31,45.32,13237.0,42.4735,42.4922,42.4267,42.4361,13237.0
2016-10-17 13:00:00,45.32,45.36,45.27,45.34,13736.0,42.4361,42.4735,42.3892,42.4548,13736.0
2016-10-17 13:10:00,45.34,45.38,45.31,45.33,17454.0,42.4548,42.4922,42.4267,42.4454,17454.0
2016-10-17 13:20:00,45.33,45.35,45.31,45.33,13294.0,42.4454,42.4642,42.4267,42.4454,13294.0
2016-10-17 13:30:00,45.32,45.32,45.26,45.26,12307.0,42.4361,42.4361,42.3799,42.3799,12307.0
2016-10-17 13:40:00,45.26,45.27,45.24,45.25,9626.0,42.3799,42.3892,42.3612,42.3705,9626.0
2016-10-17 13:50:00,45.24,45.24,45.16,45.17,12400.0,42.3612,42.3612,42.2862,42.2956,12400.0
2016-10-17 14:00:00,45.17,45.23,45.17,45.21,16969.0,42.2956,42.3518,42.2956,42.3331,16969.0
2016-10-17 14:10:00,45.21,45.26,45.21,45.24,30178.0,42.3331,42.3799,42.3331,42.3612,30178.0
2016-10-17 14:20:00,45.24,45.25,45.21,45.24,15786.0,42.3612,42.3705,42.3331,42.3612,15786.0
2016-10-17 14:30:00,45.24,45.25,45.21,45.25,13334.0,42.3612,42.3705,42.3331,42.3705,13334.0
2016-10-17 14:40:00,45.24,45.26,45.23,45.23,6883.0,42.3612,42.3799,42.3518,42.3518,6883.0
2016-10-17 14:50:00,45.24,45.25,45.21,45.22,29038.0,42.3612,42.3705,42.3331,42.3424,29038.0
2016-10-17 15:00:00,45.22,45.23,45.18,45.19,20136.0,42.3424,42.3518,42.305,42.3143,20136.0
2016-10-17 15:10:00,45.19,45.2,45.18,45.19,13376.0,42.3143,42.3237,42.305,42.3143,13376.0
2016-10-17 15:20:00,45.19,45.2,45.14,45.16,30983.0,42.3143,42.3237,42.2675,42.2862,30983.0
2016-10-17 15:30:00,45.15,45.16,45.11,45.15,44102.0,42.2769,42.2862,42.2394,42.2769,44102.0
2016-10-17 15:40:00,45.15,45.2,45.15,45.19,49662.0,42.2769,42.3237,42.2769,42.3143,49662.0
2016-10-17 15:50:00,45.18,45.2,45.13,45.16,104059.0,42.305,42.3237,42.2582,42.2862,104059.0
2016-10-18 09:30:00,45.7,45.83,45.52,45.52,54669.0,42.7919,42.9136,42.6233,42.6233,54669.0
2016-10-18 09:40:00,45.52,45.54,45.41,45.42,37361.0,42.6233,42.6421,42.5203,42.5297,37361.0
2016-10-18 09:50:00,45.42,45.43,45.27,45.41,110668.0,42.5297,42.5391,42.3892,42.5203,110668.0
2016-10-18 10:00:00,45.41,45.46,45.36,45.43,45107.0,42.5203,42.5672,42.4735,42.5391,45107.0
2016-10-18 10:10:00,45.43,45.45,45.4,45.4,37003.0,42.5391,42.5578,42.511,42.511,37003.0
2016-10-18 10:20:00,45.4,45.42,45.32,45.34,36498.0,42.511,42.5297,42.4361,42.4548,36498.0
2016-10-18 10:30:00,45.34,45.37,45.31,45.33,75758.0,42.4548,42.4829,42.4267,42.4454,75758.0
2016-10-18 10:40:00,45.33,45.44,45.28,45.44,117112.0,42.4454,42.5484,42.3986,42.5484,117112.0
2016-10-18 10:50:00,45.45,45.47,45.38,45.4,20759.0,42.5578,42.5765,42.4922,42.511,20759.0
2016-10-18 11:00:00,45.4,45.44,45.37,45.4,26148.0,42.511,42.5484,42.4829,42.511,26148.0
2016-10-18 11:10:00,45.4,45.4,45.33,45.36,46897.0,42.511,42.511,42.4454,42.4735,46897.0
2016-10-18 11:20:00,45.38,45.48,45.38,45.44,43363.0,42.4922,42.5859,42.4922,42.5484,43363.0
2016-10-18 11:30:00,45.44,45.46,45.38,45.41,36354.0,42.5484,42.5672,42.4922,42.5203,36354.0
2016-10-18 11:40:00,45.41,45.45,45.37,45.39,47963.0,42.5203,42.5578,42.4829,42.5016,47963.0
2016-10-18 11:50:00,45.4,45.43,45.36,45.37,51387.0,42.511,42.5391,42.4735,42.4829,51387.0
2016-10-18 12:00:00,45.37,45.49,45.36,45.48,30694.0,42.4829,42.5952,42.4735,42.5859,30694.0
2016-10-18 12:10:00,45.48,45.48,45.4,45.41,41814.0,42.5859,42.5859,42.511,42.5203,41814.0
2016-10-18 12:20:00,45.43,45.44,45.41,45.44,19601.0,42.5391,42.5484,42.5203,42.5484,19601.0
2016-10-18 12:30:00,45.44,45.45,45.4,45.43,87852.0,42.5484,42.5578,42.511,42.5391,87852.0
2016-10-18 12:40:00,45.43,45.46,45.41,45.44,40949.0,42.5391,42.5672,42.5203,42.5484,40949.0
2016-10-18 12:50:00,45.45,45.52,45.44,45.52,54200.0,42.5578,42.6233,42.5484,42.6233,54200.0
2016-10-18 13:00:00,45.53,45.54,45.47,45.48,65930.0,42.6327,42.6421,42.5765,42.5859,65930.0
2016-10-18 13:10:00,45.48,45.54,45.47,45.54,19776.0,42.5859,42.6421,42.5765,42.6421,19776.0
2016-10-18 13:20:00,45.53,45.54,45.47,45.48,35679.0,42.6327,42.6421,42.5765,42.5859,35679.0
2016-10-18 13:30:00,45.48,45.49,45.44,45.48,17848.0,42.5859,42.5952,42.5484,42.5859,17848.0
2016-10-18 13:40:00,45.48,45.48,45.44,45.47,44813.0,42.5859,42.5859,42.5484,42.5765,44813.0
2016-10-18 13:50:00,45.46,45.46,45.43,45.44,18306.0,42.5672,42.5672,42.5391,42.5484,18306.0
2016-10-18 14:00:00,45.44,45.48,45.44,45.45,14795.0,42.5484,42.5859,42.5484,42.5578,14795.0
2016-10-18 14:10:00,45.45,45.48,45.44,45.46,72496.0,42.5578,42.5859,42.5484,42.5672,72496.0
2016-10-18 14:20:00,45.47,45.5,45.46,45.48,19393.0,42.5765,42.6046,42.5672,42.5859,19393.0
2016-10-18 14:30:00,45.48,45.49,45.46,45.48,37259.0,42.5859,42.5952,42.5672,42.5859,37259.0
2016-10-18 14:40:00,45.48,45.49,45.45,45.47,15839.0,42.5859,42.5952,42.5578,42.5765,15839.0
2016-10-18 14:50:00,45.48,45.49,45.46,45.46,14075.0,42.5859,42.5952,42.5672,42.5672,14075.0
2016-10-18 15:00:00,45.46,45.47,45.42,45.44,23276.0,42.5672,42.5765,42.5297,42.5484,23276.0
2016-10-18 15:10:00,45.44,45.45,45.43,45.44,18523.0,42.5484,42.5578,42.5391,42.5484,18523.0
2016-10-18 15:20:00,45.44,45.45,45.43,45.45,95612.0,42.5484,42.5578,42.5391,42.5578,95612.0
2016-10-18 15:30:00,45.44,45.48,45.43,45.46,45497.0,42.5484,42.5859,42.5391,42.5672,45497.0
2016-10-18 15:40:00,45.46,45.47,45.42,45.43,48977.0,42.5672,42.5765,42.5297,42.5391,48977.0
2016-10-18 15:50:00,45.44,45.46,45.41,45.43,102476.0,42.5484,42.5672,42.5203,42.5391,102476.0
2016-10-19 09:30:00,45.41,45.48,45.34,45.41,26478.0,42.5203,42.5859,42.4548,42.5203,26478.0
2016-10-19 09:40:00,45.44,45.5,45.38,45.47,24101.0,42.5484,42.6046,42.4922,42.5765,24101.0
2016-10-19 09:50:00,45.47,45.52,45.42,45.46,25043.0,42.5765,42.6233,42.5297,42.5672,25043.0
2016-10-19 10:00:00,45.47,45.54,45.43,45.49,35161.0,42.5765,42.6421,42.5391,42.5952,35161.0
2016-10-19 10:10:00,45.5,45.53,45.47,45.5,23539.0,42.6046,42.6327,42.5765,42.6046,23539.0
2016-10-19 10:20:00,45.5,45.56,45.5,45.56,10860.0,42.6046,42.6608,42.6046,42.6608,10860.0
2016-10-19 10:30:00,45.57,45.58,45.49,45.54,21565.0,42.6702,42.6795,42.5952,42.6421,21565.0
2016-10-19 10:40:00,45.55,45.7,45.53,45.7,27975.0,42.6514,42.7919,42.6327,42.7919,27975.0
2016-10-19 10:50:00,45.7,45.72,45.63,45.69,20367.0,42.7919,42.8106,42.7263,42.7825,20367.0
2016-10-19 11:00:00,45.69,45.71,45.66,45.69,21568.0,42.7825,42.8012,42.7544,42.7825,21568.0
2016-10-19 11:10:00,45.69,45.73,45.67,45.72,32962.0,42.7825,42.82,42.7638,42.8106,32962.0
2016-10-19 11:20:00,45.72,45.79,45.71,45.78,19989.0,42.8106,42.8762,42.8012,42.8668,19989.0
2016-10-19 11:30:00,45.78,45.85,45.78,45.83,39776.0,42.8668,42.9323,42.8668,42.9136,39776.0
2016-10-19 11:40:00,45.84,45.9,45.79,45.79,63033.0,42.923,42.9792,42.8762,42.8762,63033.0
2016-10-19 11:50:00,45.79,45.85,45.79,45.8,52115.0,42.8762,42.9323,42.8762,42.8855,52115.0
2016-10-19 12:00:00,45.8,45.86,45.79,45.82,50820.0,42.8855,42.9417,42.8762,42.9042,50820.0
2016-10-19 12:10:00,45.83,45.86,45.82,45.84,35489.0,42.9136,42.9417,42.9042,42.923,35489.0
2016-10-19 12:20:00,45.85,45.91,45.83,45.9,28438.0,42.9323,42.9885,42.9136,42.9792,28438.0
2016-10-19 12:30:00,45.9,45.93,45.89,45.93,32276.0,42.9792,43.0072,42.9698,43.0072,32276.0
2016-10-19 12:40:00,45.93,45.96,45.91,45.95,47529.0,43.0072,43.0353,42.9885,43.026,47529.0
2016-10-19 12:50:00,45.95,45.97,45.91,45.97,44217.0,43.026,43.0447,42.9885,43.0447,44217.0
2016-10-19 13:00:00,45.96,45.99,45.95,45.96,32984.0,43.0353,43.0634,43.026,43.0353,32984.0
2016-10-19 13:10:00,45.96,46.0,45.96,45.98,27844.0,43.0353,43.0728,43.0353,43.0541,27844.0
2016-10-19 13:20:00,45.98,46.02,45.98,46.01,17131.0,43.0541,43.0915,43.0541,43.0822,17131.0
2016-10-19 13:30:00,46.02,46.03,45.97,46.0,28364.0,43.0915,43.1009,43.0447,43.0728,28364.0
2016-10-19 13:40:00,46.0,46.0,45.99,45.99,7226.0,43.0728,43.0728,43.0634,43.0634,7226.0
2016-10-19 13:50:00,45.98,45.99,45.94,45.99,23261.0,43.0541,43.0634,43.0166,43.0634,23261.0
2016-10-19 14:00:00,45.98,46.04,45.98,46.04,63781.0,43.0541,43.1102,43.0541,43.1102,63781.0
2016-10-19 14:10:00,46.04,46.04,46.0,46.01,48183.0,43.1102,43.1102,43.0728,43.0822,48183.0
2016-10-19 14:20:00,46.01,46.03,46.0,46.01,24692.0,43.0822,43.1009,43.0728,43.0822,24692.0
2016-10-19 14:30:00,46.01,46.02,45.98,46.01,30271.0,43.0822,43.0915,43.0541,43.0822,30271.0
2016-10-19 14:40:00,46.02,46.04,46.0,46.02,36729.0,43.0915,43.1102,43.0728,43.0915,36729.0
2016-10-19 14:50:00,46.02,46.04,46.01,46.04,18246.0,43.0915,43.1102,43.0822,43.1102,18246.0
2016-10-19 15:00:00,46.04,46.04,46.03,46.04,19638.0,43.1102,43.1102,43.1009,43.1102,19638.0
2016-10-19 15:10:00,46.04,46.14,46.03,46.14,86682.0,43.1102,43.2039,43.1009,43.2039,86682.0
2016-10-19 15:20:00,46.14,46.15,46.1,46.11,44478.0,43.2039,43.2132,43.1664,43.1758,44478.0
2016-10-19 15:30:00,46.11,46.11,46.06,46.1,68274.0,43.1758,43.1758,43.129,43.1664,68274.0
2016-10-19 15:40:00,46.1,46.11,46.04,46.07,91168.0,43.1664,43.1758,43.1102,43.1383,91168.0
2016-10-19 15:50:00,46.07,46.07,46.02,46.04,177916.0,43.1383,43.1383,43.0915,43.1102,177916.0
2016-10-20 09:30:00,46.0,46.14,45.95,46.01,32578.0,43.0728,43.2039,43.026,43.0822,32578.0
2016-10-20 09:40:00,46.01,46.07,45.94,46.03,107656.0,43.0822,43.1383,43.0166,43.1009,107656.0
2016-10-20 09:50:00,46.01,46.12,45.94,46.09,37771.0,43.0822,43.1852,43.0166,43.1571,37771.0
2016-10-20 10:00:00,46.1,46.22,46.1,46.14,39247.0,43.1664,43.2788,43.1664,43.2039,39247.0
2016-10-20 10:10:00,46.13,46.15,46.0,46.0,15809.0,43.1945,43.2132,43.0728,43.0728,15809.0
2016-10-20 10:20:00,46.0,46.05,45.97,45.99,24906.0,43.0728,43.1196,43.0447,43.0634,24906.0
2016-10-20 10:30:00,45.99,45.99,45.81,45.84,24185.0,43.0634,43.0634,42.8949,42.923,24185.0
2016-10-20 10:40:00,45.83,45.83,45.78,45.78,22844.0,42.9136,42.9136,42.8668,42.8668,22844.0
2016-10-20 10:50:00,45.79,45.79,45.67,45.73,54115.0,42.8762,42.8762,42.7638,42.82,54115.0
2016-10-20 11:00:00,45.74,45.75,45.66,45.66,46386.0,42.8293,42.8387,42.7544,42.7544,46386.0
2016-10-20 11:10:00,45.66,45.74,45.65,45.74,26095.0,42.7544,42.8293,42.7451,42.8293,26095.0
2016-10-20 11:20:00,45.74,45.76,45.66,45.67,69347.0,42.8293,42.8481,42.7544,42.7638,69347.0
2016-10-20 11:30:00,45.67,45.72,45.66,45.68,20497.0,42.7638,42.8106,42.7544,42.7732,20497.0
2016-10-20 11:40:00,45.69,45.75,45.68,45.75,30724.0,42.7825,42.8387,42.7732,42.8387,30724.0
2016-10-20 11:50:00,45.74,45.82,45.7,45.82,16831.0,42.8293,42.9042,42.7919,42.9042,16831.0
2016-10-20 12:00:00,45.84,45.93,45.81,45.91,29351.0,42.923,43.0072,42.8949,42.9885,29351.0
2016-10-20 12:10:00,45.92,45.98,45.92,45.98,11008.0,42.9979,43.0541,42.9979,43.0541,11008.0
2016-10-20 12:20:00,45.97,45.98,45.94,45.96,16121.0,43.0447,43.0541,43.0166,43.0353,16121.0
2016-10-20 12:30:00,45.96,46.03,45.95,46.03,24069.0,43.0353,43.1009,43.026,43.1009,24069.0
2016-10-20 12:40:00,46.03,46.05,46.01,46.05,16239.0,43.1009,43.1196,43.0822,43.1196,16239.0
2016-10-20 12:50:00,46.04,46.05,46.0,46.02,16749.0,43.1102,43.1196,43.0728,43.0915,16749.0
2016-10-20 13:00:00,46.02,46.03,46.0,46.02,13022.0,43.0915,43.1009,43.0728,43.0915,13022.0
2016-10-20 13:10:00,46.01,46.03,45.98,45.99,12699.0,43.0822,43.1009,43.0541,43.0634,12699.0
2016-10-20 13:20:00,45.98,46.02,45.98,46.02,16292.0,43.0541,43.0915,43.0541,43.0915,16292.0
2016-10-20 13:30:00,46.03,46.09,46.03,46.07,15083.0,43.1009,43.1571,43.1009,43.1383,15083.0
2016-10-20 13:40:00,46.08,46.1,46.01,46.01,15463.0,43.1477,43.1664,43.0822,43.0822,15463.0
2016-10-20 13:50:00,46.0,46.02,45.97,46.01,31350.0,43.0728,43.0915,43.0447,43.0822,31350.0
2016-10-20 14:00:00,46.01,46.06,46.01,46.03,26847.0,43.0822,43.129,43.0822,43.1009,26847.0
2016-10-20 14:10:00,46.03,46.06,46.01,46.03,15072.0,43.1009,43.129,43.0822,43.1009,15072.0
2016-10-20 14:20:00,46.04,46.06,45.99,46.05,26498.0,43.1102,43.129,43.0634,43.1196,26498.0
2016-10-20 14:30:00,46.05,46.08,46.03,46.07,15063.0,43.1196,43.1477,43.1009,43.1383,15063.0
2016-10-20 14:40:00,46.07,46.13,46.06,46.13,19514.0,43.1383,43.1945,43.129,43.1945,19514.0
2016-10-20 14:50:00,46.13,46.14,46.08,46.11,17730.0,43.1945,43.2039,43.1477,43.1758,17730.0
2016-10-20 15:00:00,46.11,46.11,46.06,46.09,20328.0,43.1758,43.1758,43.129,43.1571,20328.0
2016-10-20 15:10:00,46.09,46.12,46.08,46.08,23741.0,43.1571,43.1852,43.1477,43.1477,23741.0
2016-10-20 15:20:00,46.08,46.11,46.02,46.03,28058.0,43.1477,43.1758,43.0915,43.1009,28058.0
2016-10-20 15:30:00,46.03,46.04,45.99,46.02,35272.0,43.1009,43.1102,43.0634,43.0915,35272.0
2016-10-20 15:40:00,46.02,46.05,46.0,46.05,53476.0,43.0915,43.1196,43.0728,43.1196,53476.0
2016-10-20 15:50:00,46.04,46.08,46.02,46.03,132813.0,43.1102,43.1477,43.0915,43.1009,132813.0
2016-10-21 09:30:00,45.67,45.67,45.44,45.44,92748.0,42.7638,42.7638,42.5484,42.5484,92748.0
2016-10-21 09:40:00,45.47,45.47,45.32,45.38,17602.0,42.5765,42.5765,42.4361,42.4922,17602.0
2016-10-21 09:50:00,45.37,45.44,45.37,45.39,17256.0,42.4829,42.5484,42.4829,42.5016,17256.0
2016-10-21 10:00:00,45.4,45.41,45.32,45.37,22160.0,42.511,42.5203,42.4361,42.4829,22160.0
2016-10-21 10:10:00,45.37,45.38,45.29,45.37,15591.0,42.4829,42.4922,42.408,42.4829,15591.0
2016-10-21 10:20:00,45.38,45.4,45.34,45.4,12950.0,42.4922,42.511,42.4548,42.511,12950.0
2016-10-21 10:30:00,45.41,45.5,45.38,45.38,24114.0,42.5203,42.6046,42.4922,42.4922,24114.0
2016-10-21 10:40:00,45.39,45.48,45.39,45.44,16362.0,42.5016,42.5859,42.5016,42.5484,16362.0
2016-10-21 10:50:00,45.43,45.43,45.39,45.41,9798.0,42.5391,42.5391,42.5016,42.5203,9798.0
2016-10-21 11:00:00,45.42,45.45,45.38,45.41,14052.0,42.5297,42.5578,42.4922,42.5203,14052.0
2016-10-21 11:10:00,45.41,45.41,45.33,45.34,32258.0,42.5203,42.5203,42.4454,42.4548,32258.0
2016-10-21 11:20:00,45.35,45.36,45.33,45.35,11951.0,42.4642,42.4735,42.4454,42.4642,11951.0
2016-10-21 11:30:00,45.36,45.38,45.35,45.37,13547.0,42.4735,42.4922,42.4642,42.4829,13547.0
2016-10-21 11:40:00,45.38,45.44,45.34,45.44,34707.0,42.4922,42.5484,42.4548,42.5484,34707.0
2016-10-21 11:50:00,45.45,45.53,45.44,45.5,12300.0,42.5578,42.6327,42.5484,42.6046,12300.0
2016-10-21 12:00:00,45.51,45.53,45.5,45.52,9785.0,42.614,42.6327,42.6046,42.6233,9785.0
2016-10-21 12:10:00,45.52,45.52,45.49,45.51,10155.0,42.6233,42.6233,42.5952,42.614,10155.0
2016-10-21 12:20:00,45.5,45.5,45.48,45.5,6984.0,42.6046,42.6046,42.5859,42.6046,6984.0
2016-10-21 12:30:00,45.5,45.5,45.46,45.48,8749.0,42.6046,42.6046,42.5672,42.5859,8749.0
2016-10-21 12:40:00,45.48,45.51,45.47,45.51,8421.0,42.5859,42.614,42.5765,42.614,8421.0
2016-10-21 12:50:00,45.51,45.51,45.47,45.5,12387.0,42.614,42.614,42.5765,42.6046,12387.0
2016-10-21 13:00:00,45.5,45.51,45.46,45.5,14548.0,42.6046,42.614,42.5672,42.6046,14548.0
2016-10-21 13:10:00,45.49,45.5,45.46,45.47,16750.0,42.5952,42.6046,42.5672,42.5765,16750.0
2016-10-21 13:20:00,45.46,45.48,45.43,45.43,17034.0,42.5672,42.5859,42.5391,42.5391,17034.0
2016-10-21 13:30:00,45.43,45.44,45.39,45.43,16249.0,42.5391,42.5484,42.5016,42.5391,16249.0
2016-10-21 13:40:00,45.43,45.47,45.43,45.46,15901.0,42.5391,42.5765,42.5391,42.5672,15901.0
2016-10-21 13:50:00,45.46,45.46,45.41,45.44,14424.0,42.5672,42.5672,42.5203,42.5484,14424.0
2016-10-21 14:00:00,45.43,45.44,45.4,45.41,8103.0,42.5391,42.5484,42.511,42.5203,8103.0
2016-10-21 14:10:00,45.4,45.49,45.4,45.48,24021.0,42.511,42.5952,42.511,42.5859,24021.0
2016-10-21 14:20:00,45.48,45.48,45.44,45.45,24429.0,42.5859,42.5859,42.5484,42.5578,24429.0
2016-10-21 14:30:00,45.44,45.46,45.42,45.45,17839.0,42.5484,42.5672,42.5297,42.5578,17839.0
2016-10-21 14:40:00,45.46,45.47,45.44,45.46,10031.0,42.5672,42.5765,42.5484,42.5672,10031.0
2016-10-21 14:50:00,45.46,45.51,45.45,45.5,30770.0,42.5672,42.614,42.5578,42.6046,30770.0
2016-10-21 15:00:00,45.5,45.56,45.5,45.54,10382.0,42.6046,42.6608,42.6046,42.6421,10382.0
2016-10-21 15:10:00,45.54,45.56,45.54,45.55,9630.0,42.6421,42.6608,42.6421,42.6514,9630.0
2016-10-21 15:20:00,45.55,45.55,45.52,45.55,24907.0,42.6514,42.6514,42.6233,42.6514,24907.0
2016-10-21 15:30:00,45.55,45.55,45.53,45.55,23221.0,42.6514,42.6514,42.6327,42.6514,23221.0
2016-10-21 15:40:00,45.54,45.6,45.53,45.59,46767.0,42.6421,42.6982,42.6327,42.6889,46767.0
2016-10-21 15:50:00,45.59,45.62,45.56,45.56,100508.0,42.6889,42.717,42.6608,42.6608,100508.0
2016-10-24 09:30:00,45.88,45.93,45.86,45.88,21282.0,42.9604,43.0072,42.9417,42.9604,21282.0
2016-10-24 09:40:00,45.88,45.91,45.81,45.84,40853.0,42.9604,42.9885,42.8949,42.923,40853.0
2016-10-24 09:50:00,45.84,45.84,45.67,45.75,87225.0,42.923,42.923,42.7638,42.8387,87225.0
2016-10-24 10:00:00,45.77,45.81,45.64,45.75,93121.0,42.8574,42.8949,42.7357,42.8387,93121.0
2016-10-24 10:10:00,45.75,45.8,45.73,45.8,78650.0,42.8387,42.8855,42.82,42.8855,78650.0
2016-10-24 10:20:00,45.8,45.9,45.79,45.9,64166.0,42.8855,42.9792,42.8762,42.9792,64166.0
2016-10-24 10:30:00,45.9,45.93,45.83,45.85,96172.0,42.9792,43.0072,42.9136,42.9323,96172.0
2016-10-24 10:40:00,45.85,45.85,45.76,45.83,54798.0,42.9323,42.9323,42.8481,42.9136,54798.0
2016-10-24 10:50:00,45.82,45.85,45.78,45.81,21732.0,42.9042,42.9323,42.8668,42.8949,21732.0
2016-10-24 11:00:00,45.81,45.83,45.73,45.74,46047.0,42.8949,42.9136,42.82,42.8293,46047.0
2016-10-24 11:10:00,45.74,45.76,45.7,45.74,47362.0,42.8293,42.8481,42.7919,42.8293,47362.0
2016-10-24 11:20:00,45.74,45.74,45.64,45.65,42429.0,42.8293,42.8293,42.7357,42.7451,42429.0
2016-10-24 11:30:00,45.64,45.77,45.64,45.73,54053.0,42.7357,42.8574,42.7357,42.82,54053.0
2016-10-24 11:40:00,45.73,45.75,45.66,45.67,52586.0,42.82,42.8387,42.7544,42.7638,52586.0
2016-10-24 11:50:00,45.67,45.73,45.66,45.72,35565.0,42.7638,42.82,42.7544,42.8106,35565.0
2016-10-24 12:00:00,45.72,45.77,45.71,45.74,22847.0,42.8106,42.8574,42.8012,42.8293,22847.0
2016-10-24 12:10:00,45.74,45.78,45.71,45.72,52803.0,42.8293,42.8668,42.8012,42.8106,52803.0
2016-10-24 12:20:00,45.72,45.79,45.72,45.76,107179.0,42.8106,42.8762,42.8106,42.8481,107179.0
2016-10-24 12:30:00,45.76,45.8,45.74,45.79,48015.0,42.8481,42.8855,42.8293,42.8762,48015.0
2016-10-24 12:40:00,45.78,45.81,45.78,45.81,8199.0,42.8668,42.8949,42.8668,42.8949,8199.0
2016-10-24 12:50:00,45.81,45.87,45.81,45.86,23146.0,42.8949,42.9511,42.8949,42.9417,23146.0
2016-10-24 13:00:00,45.85,45.86,45.82,45.86,24615.0,42.9323,42.9417,42.9042,42.9417,24615.0
2016-10-24 13:10:00,45.87,45.91,45.86,45.9,17197.0,42.9511,42.9885,42.9417,42.9792,17197.0
2016-10-24 13:20:00,45.91,45.94,45.89,45.94,9078.0,42.9885,43.0166,42.9698,43.0166,9078.0
2016-10-24 13:30:00,45.94,45.94,45.89,45.89,8847.0,43.0166,43.0166,42.9698,42.9698,8847.0
2016-10-24 13:40:00,45.9,45.94,45.9,45.93,9904.0,42.9792,43.0166,42.9792,43.0072,9904.0
2016-10-24 13:50:00,45.94,45.95,45.87,45.88,14922.0,43.0166,43.026,42.9511,42.9604,14922.0
2016-10-24 14:00:00,45.88,45.89,45.82,45.88,15233.0,42.9604,42.9698,42.9042,42.9604,15233.0
2016-10-24 14:10:00,45.88,45.89,45.82,45.84,16908.0,42.9604,42.9698,42.9042,42.923,16908.0
2016-10-24 14:20:00,45.84,45.85,45.8,45.8,19870.0,42.923,42.9323,42.8855,42.8855,19870.0
2016-10-24 14:30:00,45.81,45.83,45.8,45.8,13421.0,42.8949,42.9136,42.8855,42.8855,13421.0
2016-10-24 14:40:00,45.8,45.83,45.8,45.8,6703.0,42.8855,42.9136,42.8855,42.8855,6703.0
2016-10-24 14:50:00,45.8,45.83,45.79,45.82,14710.0,42.8855,42.9136,42.8762,42.9042,14710.0
2016-10-24 15:00:00,45.82,45.83,45.78,45.78,14391.0,42.9042,42.9136,42.8668,42.8668,14391.0
2016-10-24 15:10:00,45.79,45.82,45.79,45.82,16724.0,42.8762,42.9042,42.8762,42.9042,16724.0
2016-10-24 15:20:00,45.83,45.86,45.81,45.86,11291.0,42.9136,42.9417,42.8949,42.9417,11291.0
2016-10-24 15:30:00,45.85,45.87,45.83,45.87,18956.0,42.9323,42.9511,42.9136,42.9511,18956.0
2016-10-24 15:40:00,45.87,45.89,45.83,45.88,38229.0,42.9511,42.9698,42.9136,42.9604,38229.0
2016-10-24 15:50:00,45.88,45.89,45.84,45.84,61453.0,42.9604,42.9698,42.923,42.923,61453.0
2016-10-25 09:30:00,45.26,45.59,44.08,44.2,172737.0,42.3799,42.6889,41.275,41.3873,172737.0
2016-10-25 09:40:00,44.19,44.26,44.13,44.24,122472.0,41.378,41.4435,41.3218,41.4248,122472.0
2016-10-25 09:50:00,44.24,44.3,44.22,44.25,171242.0,41.4248,41.481,41.4061,41.4342,171242.0
2016-10-25 10:00:00,44.24,44.36,44.18,44.3,175219.0,41.4248,41.5372,41.3686,41.481,175219.0
2016-10-25 10:10:00,44.3,44.32,44.16,44.2,94912.0,41.481,41.4997,41.3499,41.3873,94912.0
2016-10-25 10:20:00,44.19,44.2,44.09,44.16,61053.0,41.378,41.3873,41.2843,41.3499,61053.0
2016-10-25 10:30:00,44.16,44.16,44.08,44.09,51363.0,41.3499,41.3499,41.275,41.2843,51363.0
2016-10-25 10:40:00,44.08,44.08,43.86,43.88,86789.0,41.275,41.275,41.069,41.0877,86789.0
2016-10-25 10:50:00,43.88,44.01,43.87,44.0,80678.0,41.0877,41.2094,41.0783,41.2001,80678.0
2016-10-25 11:00:00,44.0,44.04,43.99,44.0,88646.0,41.2001,41.2375,41.1907,41.2001,88646.0
2016-10-25 11:10:00,43.99,44.0,43.76,43.77,116552.0,41.1907,41.2001,40.9753,40.9847,116552.0
2016-10-25 11:20:00,43.77,43.88,43.76,43.85,53394.0,40.9847,41.0877,40.9753,41.0596,53394.0
2016-10-25 11:30:00,43.86,43.86,43.77,43.8,47986.0,41.069,41.069,40.9847,41.0128,47986.0
2016-10-25 11:40:00,43.8,43.8,43.61,43.62,103355.0,41.0128,41.0128,40.8349,40.8442,103355.0
2016-10-25 11:50:00,43.62,43.67,43.61,43.62,41160.0,40.8442,40.8911,40.8349,40.8442,41160.0
2016-10-25 12:00:00,43.62,43.67,43.61,43.66,48660.0,40.8442,40.8911,40.8349,40.8817,48660.0
2016-10-25 12:10:00,43.66,43.75,43.66,43.71,39666.0,40.8817,40.966,40.8817,40.9285,39666.0
2016-10-25 12:20:00,43.71,43.74,43.68,43.68,32222.0,40.9285,40.9566,40.9004,40.9004,32222.0
2016-10-25 12:30:00,43.68,43.7,43.67,43.69,26144.0,40.9004,40.9191,40.8911,40.9098,26144.0
2016-10-25 12:40:00,43.69,43.69,43.59,43.63,35852.0,40.9098,40.9098,40.8161,40.8536,35852.0
2016-10-25 12:50:00,43.63,43.63,43.51,43.53,71795.0,40.8536,40.8536,40.7412,40.76,71795.0
2016-10-25 13:00:00,43.53,43.53,43.34,43.34,91404.0,40.76,40.76,40.5821,40.5821,91404.0
2016-10-25 13:10:00,43.35,43.38,43.29,43.3,139819.0,40.5914,40.6195,40.5352,40.5446,139819.0
2016-10-25 13:20:00,43.3,43.3,43.23,43.24,76347.0,40.5446,40.5446,40.4791,40.4884,76347.0
2016-10-25 13:30:00,43.24,43.26,43.17,43.2,95206.0,40.4884,40.5071,40.4229,40.451,95206.0
2016-10-25 13:40:00,43.19,43.33,43.19,43.3,126645.0,40.4416,40.5727,40.4416,40.5446,126645.0
2016-10-25 13:50:00,43.3,43.47,43.28,43.47,94541.0,40.5446,40.7038,40.5259,40.7038,94541.0
2016-10-25 14:00:00,43.48,43.56,43.45,43.56,53728.0,40.7131,40.7881,40.6851,40.7881,53728.0
2016-10-25 14:10:00,43.56,43.56,43.48,43.51,52889.0,40.7881,40.7881,40.7131,40.7412,52889.0
2016-10-25 14:20:00,43.51,43.58,43.47,43.5,64809.0,40.7412,40.8068,40.7038,40.7319,64809.0
2016-10-25 14:30:00,43.5,43.58,43.49,43.56,82034.0,40.7319,40.8068,40.7225,40.7881,82034.0
2016-10-25 14:40:00,43.56,43.59,43.5,43.54,65100.0,40.7881,40.8161,40.7319,40.7693,65100.0
2016-10-25 14:50:00,43.54,43.55,43.49,43.52,51410.0,40.7693,40.7787,40.7225,40.7506,51410.0
2016-10-25 15:00:00,43.52,43.53,43.48,43.5,81604.0,40.7506,40.76,40.7131,40.7319,81604.0
2016-10-25 15:10:00,43.5,43.51,43.36,43.37,76822.0,40.7319,40.7412,40.6008,40.6101,76822.0
2016-10-25 15:20:00,43.37,43.45,43.34,43.45,53049.0,40.6101,40.6851,40.5821,40.6851,53049.0
2016-10-25 15:30:00,43.45,43.45,43.41,43.42,99747.0,40.6851,40.6851,40.6476,40.657,99747.0
2016-10-25 15:40:00,43.43,43.48,43.42,43.48,141386.0,40.6663,40.7131,40.657,40.7131,141386.0
2016-10-25 15:50:00,43.48,43.52,43.46,43.52,387439.0,40.7131,40.7506,40.6944,40.7506,387439.0
2016-10-26 09:30:00,43.42,43.5,43.33,43.36,36494.0,40.657,40.7319,40.5727,40.6008,36494.0
2016-10-26 09:40:00,43.35,43.42,43.26,43.41,48581.0,40.5914,40.657,40.5071,40.6476,48581.0
2016-10-26 09:50:00,43.41,43.6,43.3,43.59,44284.0,40.6476,40.8255,40.5446,40.8161,44284.0
2016-10-26 10:00:00,43.59,43.67,43.57,43.63,66632.0,40.8161,40.8911,40.7974,40.8536,66632.0
2016-10-26 10:10:00,43.63,43.78,43.61,43.75,127020.0,40.8536,40.9941,40.8349,40.966,127020.0
2016-10-26 10:20:00,43.74,43.78,43.7,43.72,63308.0,40.9566,40.9941,40.9191,40.9379,63308.0
2016-10-26 10:30:00,43.72,43.82,43.58,43.58,50729.0,40.9379,41.0315,40.8068,40.8068,50729.0
2016-10-26 10:40:00,43.58,43.65,43.51,43.53,31953.0,40.8068,40.8723,40.7412,40.76,31953.0
2016-10-26 10:50:00,43.53,43.75,43.52,43.73,53288.0,40.76,40.966,40.7506,40.9472,53288.0
2016-10-26 11:00:00,43.73,43.79,43.64,43.66,68470.0,40.9472,41.0034,40.863,40.8817,68470.0
2016-10-26 11:10:00,43.67,43.67,43.59,43.59,39018.0,40.8911,40.8911,40.8161,40.8161,39018.0
2016-10-26 11:20:00,43.6,43.62,43.53,43.57,89874.0,40.8255,40.8442,40.76,40.7974,89874.0
2016-10-26 11:30:00,43.58,43.58,43.52,43.57,61133.0,40.8068,40.8068,40.7506,40.7974,61133.0
2016-10-26 11:40:00,43.56,43.57,43.5,43.52,31001.0,40.7881,40.7974,40.7319,40.7506,31001.0
2016-10-26 11:50:00,43.53,43.56,43.5,43.55,26418.0,40.76,40.7881,40.7319,40.7787,26418.0
2016-10-26 12:00:00,43.56,43.56,43.51,43.53,21328.0,40.7881,40.7881,40.7412,40.76,21328.0
2016-10-26 12:10:00,43.54,43.55,43.46,43.47,41260.0,40.7693,40.7787,40.6944,40.7038,41260.0
2016-10-26 12:20:00,43.47,43.48,43.44,43.45,23088.0,40.7038,40.7131,40.6757,40.6851,23088.0
2016-10-26 12:30:00,43.46,43.49,43.45,43.48,14854.0,40.6944,40.7225,40.6851,40.7131,14854.0
2016-10-26 12:40:00,43.48,43.48,43.45,43.47,16471.0,40.7131,40.7131,40.6851,40.7038,16471.0
2016-10-26 12:50:00,43.48,43.49,43.45,43.45,17383.0,40.7131,40.7225,40.6851,40.6851,17383.0
2016-10-26 13:00:00,43.46,43.5,43.44,43.44,27388.0,40.6944,40.7319,40.6757,40.6757,27388.0
2016-10-26 13:10:00,43.44,43.44,43.38,43.43,21438.0,40.6757,40.6757,40.6195,40.6663,21438.0
2016-10-26 13:20:00,43.44,43.48,43.43,43.47,17297.0,40.6757,40.7131,40.6663,40.7038,17297.0
2016-10-26 13:30:00,43.47,43.47,43.4,43.41,17637.0,40.7038,40.7038,40.6382,40.6476,17637.0
2016-10-26 13:40:00,43.41,43.42,43.37,43.39,13806.0,40.6476,40.657,40.6101,40.6289,13806.0
2016-10-26 13:50:00,43.4,43.42,43.33,43.37,51579.0,40.6382,40.657,40.5727,40.6101,51579.0
2016-10-26 14:00:00,43.37,43.38,43.24,43.27,41671.0,40.6101,40.6195,40.4884,40.5165,41671.0
2016-10-26 14:10:00,43.26,43.31,43.25,43.3,43850.0,40.5071,40.554,40.4978,40.5446,43850.0
2016-10-26 14:20:00,43.3,43.33,43.27,43.32,21960.0,40.5446,40.5727,40.5165,40.5633,21960.0
2016-10-26 14:30:00,43.32,43.36,43.31,43.35,21890.0,40.5633,40.6008,40.554,40.5914,21890.0
2016-10-26 14:40:00,43.36,43.39,43.33,43.34,27537.0,40.6008,40.6289,40.5727,40.5821,27537.0
2016-10-26 14:50:00,43.34,43.36,43.31,43.35,30397.0,40.5821,40.6008,40.554,40.5914,30397.0
2016-10-26 15:00:00,43.35,43.36,43.32,43.32,31316.0,40.5914,40.6008,40.5633,40.5633,31316.0
2016-10-26 15:10:00,43.32,43.34,43.3,43.34,68719.0,40.5633,40.5821,40.5446,40.5821,68719.0
2016-10-26 15:20:00,43.33,43.36,43.28,43.29,66776.0,40.5727,40.6008,40.5259,40.5352,66776.0
2016-10-26 15:30:00,43.29,43.33,43.28,43.3,79761.0,40.5352,40.5727,40.5259,40.5446,79761.0
2016-10-26 15:40:00,43.3,43.38,43.27,43.37,118957.0,40.5446,40.6195,40.5165,40.6101,118957.0
2016-10-26 15:50:00,43.37,43.38,43.34,43.37,181926.0,40.6101,40.6195,40.5821,40.6101,181926.0
2016-10-27 09:30:00,43.97,44.19,43.62,43.71,75650.0,41.172,41.378,40.8442,40.9285,75650.0
2016-10-27 09:40:00,43.72,43.95,43.69,43.91,42110.0,40.9379,41.1532,40.9098,41.1158,42110.0
2016-10-27 09:50:00,43.92,44.08,43.92,44.07,36202.0,41.1251,41.275,41.1251,41.2656,36202.0
2016-10-27 10:00:00,44.07,44.14,43.96,43.97,95613.0,41.2656,41.3312,41.1626,41.172,95613.0
2016-10-27 10:10:00,43.97,43.97,43.78,43.86,86455.0,41.172,41.172,40.9941,41.069,86455.0
2016-10-27 10:20:00,43.87,43.89,43.76,43.82,43476.0,41.0783,41.0971,40.9753,41.0315,43476.0
2016-10-27 10:30:00,43.82,43.86,43.72,43.74,91582.0,41.0315,41.069,40.9379,40.9566,91582.0
2016-10-27 10:40:00,43.73,43.82,43.72,43.74,29998.0,40.9472,41.0315,40.9379,40.9566,29998.0
2016-10-27 10:50:00,43.74,43.8,43.65,43.68,29517.0,40.9566,41.0128,40.8723,40.9004,29517.0
2016-10-27 11:00:00,43.69,43.71,43.64,43.67,26403.0,40.9098,40.9285,40.863,40.8911,26403.0
2016-10-27 11:10:00,43.66,43.75,43.66,43.71,39312.0,40.8817,40.966,40.8817,40.9285,39312.0
2016-10-27 11:20:00,43.72,43.77,43.7,43.75,35087.0,40.9379,40.9847,40.9191,40.966,35087.0
2016-10-27 11:30:00,43.75,43.75,43.62,43.66,37255.0,40.966,40.966,40.8442,40.8817,37255.0
2016-10-27 11:40:00,43.65,43.69,43.59,43.64,38809.0,40.8723,40.9098,40.8161,40.863,38809.0
2016-10-27 11:50:00,43.64,43.71,43.59,43.68,59912.0,40.863,40.9285,40.8161,40.9004,59912.0
2016-10-27 12:00:00,43.67,43.69,43.6,43.62,69879.0,40.8911,40.9098,40.8255,40.8442,69879.0
2016-10-27 12:10:00,43.62,43.67,43.54,43.58,97996.0,40.8442,40.8911,40.7693,40.8068,97996.0
2016-10-27 12:20:00,43.58,43.61,43.55,43.61,29398.0,40.8068,40.8349,40.7787,40.8349,29398.0
2016-10-27 12:30:00,43.62,43.62,43.55,43.56,26897.0,40.8442,40.8442,40.7787,40.7881,26897.0
2016-10-27 12:40:00,43.55,43.56,43.53,43.54,18210.0,40.7787,40.7881,40.76,40.7693,18210.0
2016-10-27 12:50:00,43.55,43.59,43.53,43.57,28321.0,40.7787,40.8161,40.76,40.7974,28321.0
2016-10-27 13:00:00,43.58,43.6,43.54,43.55,17672.0,40.8068,40.8255,40.7693,40.7787,17672.0
2016-10-27 13:10:00,43.55,43.62,43.55,43.61,21809.0,40.7787,40.8442,40.7787,40.8349,21809.0
2016-10-27 13:20:00,43.61,43.66,43.56,43.66,118023.0,40.8349,40.8817,40.7881,40.8817,118023.0
2016-10-27 13:30:00,43.66,43.67,43.59,43.62,78690.0,40.8817,40.8911,40.8161,40.8442,78690.0
2016-10-27 13:40:00,43.62,43.62,43.53,43.54,36762.0,40.8442,40.8442,40.76,40.7693,36762.0
2016-10-27 13:50:00,43.53,43.56,43.44,43.44,76124.0,40.76,40.7881,40.6757,40.6757,76124.0
2016-10-27 14:00:00,43.45,43.52,43.42,43.5,110682.0,40.6851,40.7506,40.657,40.7319,110682.0
2016-10-27 14:10:00,43.5,43.62,43.5,43.58,20675.0,40.7319,40.8442,40.7319,40.8068,20675.0
2016-10-27 14:20:00,43.58,43.59,43.55,43.59,31690.0,40.8068,40.8161,40.7787,40.8161,31690.0
2016-10-27 14:30:00,43.58,43.59,43.52,43.55,19645.0,40.8068,40.8161,40.7506,40.7787,19645.0
2016-10-27 14:40:00,43.54,43.54,43.52,43.53,20609.0,40.7693,40.7693,40.7506,40.76,20609.0
2016-10-27 14:50:00,43.52,43.53,43.46,43.48,30977.0,40.7506,40.76,40.6944,40.7131,30977.0
2016-10-27 15:00:00,43.49,43.49,43.46,43.47,36163.0,40.7225,40.7225,40.6944,40.7038,36163.0
2016-10-27 15:10:00,43.47,43.47,43.41,43.41,34835.0,40.7038,40.7038,40.6476,40.6476,34835.0
2016-10-27 15:20:00,43.41,43.41,43.36,43.38,69008.0,40.6476,40.6476,40.6008,40.6195,69008.0
2016-10-27 15:30:00,43.38,43.4,43.35,43.38,110782.0,40.6195,40.6382,40.5914,40.6195,110782.0
2016-10-27 15:40:00,43.38,43.41,43.38,43.4,77397.0,40.6195,40.6476,40.6195,40.6382,77397.0
2016-10-27 15:50:00,43.4,43.41,43.36,43.37,193946.0,40.6382,40.6476,40.6008,40.6101,193946.0
2016-10-28 09:30:00,43.38,43.44,43.22,43.43,34547.0,40.6195,40.6757,40.4697,40.6663,34547.0
2016-10-28 09:40:00,43.45,43.63,43.41,43.63,24931.0,40.6851,40.8536,40.6476,40.8536,24931.0
2016-10-28 09:50:00,43.64,43.66,43.54,43.6,36577.0,40.863,40.8817,40.7693,40.8255,36577.0
2016-10-28 10:00:00,43.61,43.68,43.53,43.68,21164.0,40.8349,40.9004,40.76,40.9004,21164.0
2016-10-28 10:10:00,43.68,43.71,43.6,43.7,20924.0,40.9004,40.9285,40.8255,40.9191,20924.0
2016-10-28 10:20:00,43.71,43.78,43.67,43.75,29838.0,40.9285,40.9941,40.8911,40.966,29838.0
2016-10-28 10:30:00,43.75,43.87,43.75,43.78,22158.0,40.966,41.0783,40.966,40.9941,22158.0
2016-10-28 10:40:00,43.79,43.79,43.71,43.73,41082.0,41.0034,41.0034,40.9285,40.9472,41082.0
2016-10-28 10:50:00,43.74,43.74,43.65,43.66,48659.0,40.9566,40.9566,40.8723,40.8817,48659.0
2016-10-28 11:00:00,43.66,43.68,43.59,43.59,17389.0,40.8817,40.9004,40.8161,40.8161,17389.0
2016-10-28 11:10:00,43.62,43.62,43.56,43.59,18046.0,40.8442,40.8442,40.7881,40.8161,18046.0
2016-10-28 11:20:00,43.6,43.6,43.55,43.6,19149.0,40.8255,40.8255,40.7787,40.8255,19149.0
2016-10-28 11:30:00,43.6,43.61,43.45,43.46,69083.0,40.8255,40.8349,40.6851,40.6944,69083.0
2016-10-28 11:40:00,43.46,43.49,43.39,43.4,42944.0,40.6944,40.7225,40.6289,40.6382,42944.0
2016-10-28 11:50:00,43.39,43.45,43.38,43.38,33115.0,40.6289,40.6851,40.6195,40.6195,33115.0
2016-10-28 12:00:00,43.39,43.4,43.33,43.36,40072.0,40.6289,40.6382,40.5727,40.6008,40072.0
2016-10-28 12:10:00,43.37,43.43,43.37,43.38,35094.0,40.6101,40.6663,40.6101,40.6195,35094.0
2016-10-28 12:20:00,43.39,43.48,43.37,43.45,62452.0,40.6289,40.7131,40.6101,40.6851,62452.0
2016-10-28 12:30:00,43.47,43.47,43.42,43.44,19831.0,40.7038,40.7038,40.657,40.6757,19831.0
2016-10-28 12:40:00,43.44,43.47,43.43,43.43,24378.0,40.6757,40.7038,40.6663,40.6663,24378.0
2016-10-28 12:50:00,43.43,43.49,43.42,43.48,12091.0,40.6663,40.7225,40.657,40.7131,12091.0
2016-10-28 13:00:00,43.47,43.48,43.26,43.26,29001.0,40.7038,40.7131,40.5071,40.5071,29001.0
2016-10-28 13:10:00,43.25,43.33,43.19,43.29,15129.0,40.4978,40.5727,40.4416,40.5352,15129.0
2016-10-28 13:20:00,43.33,43.38,43.3,43.34,16784.0,40.5727,40.6195,40.5446,40.5821,16784.0
2016-10-28 13:30:00,43.33,43.33,43.11,43.18,21580.0,40.5727,40.5727,40.3667,40.4322,21580.0
2016-10-28 13:40:00,43.18,43.28,43.15,43.25,20676.0,40.4322,40.5259,40.4041,40.4978,20676.0
2016-10-28 13:50:00,43.25,43.31,43.2,43.23,15303.0,40.4978,40.554,40.451,40.4791,15303.0
2016-10-28 14:00:00,43.23,43.28,43.17,43.2,18259.0,40.4791,40.5259,40.4229,40.451,18259.0
2016-10-28 14:10:00,43.21,43.37,43.21,43.31,21636.0,40.4603,40.6101,40.4603,40.554,21636.0
2016-10-28 14:20:00,43.31,43.38,43.31,43.33,16887.0,40.554,40.6195,40.554,40.5727,16887.0
2016-10-28 14:30:00,43.34,43.45,43.27,43.31,19833.0,40.5821,40.6851,40.5165,40.554,19833.0
2016-10-28 14:40:00,43.32,43.33,43.26,43.31,16031.0,40.5633,40.5727,40.5071,40.554,16031.0
2016-10-28 14:50:00,43.32,43.43,43.3,43.43,23514.0,40.5633,40.6663,40.5446,40.6663,23514.0
2016-10-28 15:00:00,43.42,43.43,43.33,43.34,23266.0,40.657,40.6663,40.5727,40.5821,23266.0
2016-10-28 15:10:00,43.34,43.34,43.28,43.32,22736.0,40.5821,40.5821,40.5259,40.5633,22736.0
2016-10-28 15:20:00,43.32,43.46,43.31,43.44,26291.0,40.5633,40.6944,40.554,40.6757,26291.0
2016-10-28 15:30:00,43.44,43.44,43.31,43.33,42449.0,40.6757,40.6757,40.554,40.5727,42449.0
2016-10-28 15:40:00,43.33,43.34,43.21,43.28,67637.0,40.5727,40.5821,40.4603,40.5259,67637.0
2016-10-28 15:50:00,43.28,43.29,43.19,43.22,149678.0,40.5259,40.5352,40.4416,40.4697,149678.0
2016-10-31 09:30:00,43.33,43.41,43.21,43.25,22018.0,40.5727,40.6476,40.4603,40.4978,22018.0
2016-10-31 09:40:00,43.24,43.34,43.18,43.32,19344.0,40.4884,40.5821,40.4322,40.5633,19344.0
2016-10-31 09:50:00,43.32,43.37,43.23,43.35,15920.0,40.5633,40.6101,40.4791,40.5914,15920.0
2016-10-31 10:00:00,43.36,43.42,43.36,43.42,17703.0,40.6008,40.657,40.6008,40.657,17703.0
2016-10-31 10:10:00,43.42,43.47,43.4,43.47,17420.0,40.657,40.7038,40.6382,40.7038,17420.0
2016-10-31 10:20:00,43.47,43.5,43.4,43.5,27286.0,40.7038,40.7319,40.6382,40.7319,27286.0
2016-10-31 10:30:00,43.51,43.52,43.41,43.43,48742.0,40.7412,40.7506,40.6476,40.6663,48742.0
2016-10-31 10:40:00,43.42,43.42,43.33,43.39,23468.0,40.657,40.657,40.5727,40.6289,23468.0
2016-10-31 10:50:00,43.39,43.5,43.38,43.5,26036.0,40.6289,40.7319,40.6195,40.7319,26036.0
2016-10-31 11:00:00,43.51,43.56,43.48,43.52,47226.0,40.7412,40.7881,40.7131,40.7506,47226.0
2016-10-31 11:10:00,43.52,43.55,43.48,43.55,11108.0,40.7506,40.7787,40.7131,40.7787,11108.0
2016-10-31 11:20:00,43.56,43.6,43.54,43.59,29011.0,40.7881,40.8255,40.7693,40.8161,29011.0
2016-10-31 11:30:00,43.6,43.65,43.6,43.63,13758.0,40.8255,40.8723,40.8255,40.8536,13758.0
2016-10-31 11:40:00,43.62,43.66,43.59,43.64,13596.0,40.8442,40.8817,40.8161,40.863,13596.0
2016-10-31 11:50:00,43.65,43.67,43.63,43.66,12636.0,40.8723,40.8911,40.8536,40.8817,12636.0
2016-10-31 12:00:00,43.65,43.67,43.63,43.64,13265.0,40.8723,40.8911,40.8536,40.863,13265.0
2016-10-31 12:10:00,43.63,43.64,43.61,43.62,10498.0,40.8536,40.863,40.8349,40.8442,10498.0
2016-10-31 12:20:00,43.62,43.67,43.6,43.67,17327.0,40.8442,40.8911,40.8255,40.8911,17327.0
2016-10-31 12:30:00,43.67,43.69,43.64,43.65,14767.0,40.8911,40.9098,40.863,40.8723,14767.0
2016-10-31 12:40:00,43.64,43.67,43.63,43.64,10925.0,40.863,40.8911,40.8536,40.863,10925.0
2016-10-31 12:50:00,43.63,43.63,43.6,43.61,9304.0,40.8536,40.8536,40.8255,40.8349,9304.0
2016-10-31 13:00:00,43.6,43.62,43.59,43.61,13572.0,40.8255,40.8442,40.8161,40.8349,13572.0
2016-10-31 13:10:00,43.6,43.64,43.59,43.6,21609.0,40.8255,40.863,40.8161,40.8255,21609.0
2016-10-31 13:20:00,43.61,43.62,43.56,43.57,28507.0,40.8349,40.8442,40.7881,40.7974,28507.0
2016-10-31 13:30:00,43.57,43.63,43.55,43.61,16972.0,40.7974,40.8536,40.7787,40.8349,16972.0
2016-10-31 13:40:00,43.61,43.65,43.61,43.62,15260.0,40.8349,40.8723,40.8349,40.8442,15260.0
2016-10-31 13:50:00,43.62,43.63,43.56,43.57,16463.0,40.8442,40.8536,40.7881,40.7974,16463.0
2016-10-31 14:00:00,43.57,43.6,43.57,43.59,9661.0,40.7974,40.8255,40.7974,40.8161,9661.0
2016-10-31 14:10:00,43.59,43.59,43.49,43.5,19871.0,40.8161,40.8161,40.7225,40.7319,19871.0
2016-10-31 14:20:00,43.5,43.54,43.49,43.51,23276.0,40.7319,40.7693,40.7225,40.7412,23276.0
2016-10-31 14:30:00,43.52,43.56,43.52,43.55,11278.0,40.7506,40.7881,40.7506,40.7787,11278.0
2016-10-31 14:40:00,43.55,43.56,43.54,43.55,16630.0,40.7787,40.7881,40.7693,40.7787,16630.0
2016-10-31 14:50:00,43.55,43.6,43.54,43.59,16061.0,40.7787,40.8255,40.7693,40.8161,16061.0
2016-10-31 15:00:00,43.59,43.65,43.57,43.65,30525.0,40.8161,40.8723,40.7974,40.8723,30525.0
2016-10-31 15:10:00,43.65,43.7,43.65,43.65,29783.0,40.8723,40.9191,40.8723,40.8723,29783.0
2016-10-31 15:20:00,43.65,43.68,43.62,43.66,28942.0,40.8723,40.9004,40.8442,40.8817,28942.0
2016-10-31 15:30:00,43.67,43.7,43.65,43.66,65633.0,40.8911,40.9191,40.8723,40.8817,65633.0
2016-10-31 15:40:00,43.66,43.68,43.63,43.67,82127.0,40.8817,40.9004,40.8536,40.8911,82127.0
2016-10-31 15:50:00,43.68,43.68,43.56,43.57,255418.0,40.9004,40.9004,40.7881,40.7974,255418.0
2016-11-01 09:30:00,43.73,44.11,43.64,43.72,46188.0,40.9472,41.3031,40.863,40.9379,46188.0
2016-11-01 09:40:00,43.74,43.81,43.69,43.73,45554.0,40.9566,41.0221,40.9098,40.9472,45554.0
2016-11-01 09:50:00,43.73,43.74,43.54,43.73,49240.0,40.9472,40.9566,40.7693,40.9472,49240.0
2016-11-01 10:00:00,43.73,43.75,43.52,43.56,55094.0,40.9472,40.966,40.7506,40.7881,55094.0
2016-11-01 10:10:00,43.57,43.57,43.47,43.52,41301.0,40.7974,40.7974,40.7038,40.7506,41301.0
2016-11-01 10:20:00,43.54,43.66,43.54,43.62,40991.0,40.7693,40.8817,40.7693,40.8442,40991.0
2016-11-01 10:30:00,43.62,43.7,43.58,43.58,37852.0,40.8442,40.9191,40.8068,40.8068,37852.0
2016-11-01 10:40:00,43.59,43.6,43.49,43.53,32922.0,40.8161,40.8255,40.7225,40.76,32922.0
2016-11-01 10:50:00,43.53,43.65,43.52,43.65,53147.0,40.76,40.8723,40.7506,40.8723,53147.0
2016-11-01 11:00:00,43.66,43.75,43.66,43.68,41052.0,40.8817,40.966,40.8817,40.9004,41052.0
2016-11-01 11:10:00,43.67,43.67,43.57,43.6,31010.0,40.8911,40.8911,40.7974,40.8255,31010.0
2016-11-01 11:20:00,43.6,43.62,43.55,43.59,28877.0,40.8255,40.8442,40.7787,40.8161,28877.0
2016-11-01 11:30:00,43.58,43.68,43.54,43.66,32243.0,40.8068,40.9004,40.7693,40.8817,32243.0
2016-11-01 11:40:00,43.66,43.76,43.63,43.75,50192.0,40.8817,40.9753,40.8536,40.966,50192.0
2016-11-01 11:50:00,43.75,43.8,43.71,43.74,51374.0,40.966,41.0128,40.9285,40.9566,51374.0
2016-11-01 12:00:00,43.74,43.74,43.65,43.66,29017.0,40.9566,40.9566,40.8723,40.8817,29017.0
2016-11-01 12:10:00,43.65,43.66,43.53,43.54,26567.0,40.8723,40.8817,40.76,40.7693,26567.0
2016-11-01 12:20:00,43.54,43.57,43.52,43.53,34439.0,40.7693,40.7974,40.7506,40.76,34439.0
2016-11-01 12:30:00,43.52,43.56,43.52,43.55,29073.0,40.7506,40.7881,40.7506,40.7787,29073.0
2016-11-01 12:40:00,43.54,43.55,43.43,43.43,28366.0,40.7693,40.7787,40.6663,40.6663,28366.0
2016-11-01 12:50:00,43.43,43.55,43.42,43.55,22438.0,40.6663,40.7787,40.657,40.7787,22438.0
2016-11-01 13:00:00,43.54,43.58,43.54,43.58,49426.0,40.7693,40.8068,40.7693,40.8068,49426.0
2016-11-01 13:10:00,43.57,43.59,43.52,43.52,47469.0,40.7974,40.8161,40.7506,40.7506,47469.0
2016-11-01 13:20:00,43.52,43.59,43.51,43.59,60276.0,40.7506,40.8161,40.7412,40.8161,60276.0
2016-11-01 13:30:00,43.58,43.6,43.46,43.47,36439.0,40.8068,40.8255,40.6944,40.7038,36439.0
2016-11-01 13:40:00,43.47,43.47,43.34,43.35,32477.0,40.7038,40.7038,40.5821,40.5914,32477.0
2016-11-01 13:50:00,43.36,43.4,43.35,43.35,34782.0,40.6008,40.6382,40.5914,40.5914,34782.0
2016-11-01 14:00:00,43.35,43.36,43.25,43.27,34104.0,40.5914,40.6008,40.4978,40.5165,34104.0
2016-11-01 14:10:00,43.28,43.3,43.14,43.21,39025.0,40.5259,40.5446,40.3948,40.4603,39025.0
2016-11-01 14:20:00,43.21,43.34,43.19,43.33,37856.0,40.4603,40.5821,40.4416,40.5727,37856.0
2016-11-01 14:30:00,43.32,43.37,43.31,43.32,40091.0,40.5633,40.6101,40.554,40.5633,40091.0
2016-11-01 14:40:00,43.33,43.33,43.19,43.19,66930.0,40.5727,40.5727,40.4416,40.4416,66930.0
2016-11-01 14:50:00,43.2,43.29,43.2,43.21,81260.0,40.451,40.5352,40.451,40.4603,81260.0
2016-11-01 15:00:00,43.2,43.31,43.15,43.3,47701.0,40.451,40.554,40.4041,40.5446,47701.0
2016-11-01 15:10:00,43.31,43.39,43.28,43.37,41365.0,40.554,40.6289,40.5259,40.6101,41365.0
2016-11-01 15:20:00,43.36,43.4,43.32,43.39,46945.0,40.6008,40.6382,40.5633,40.6289,46945.0
2016-11-01 15:30:00,43.4,43.45,43.36,43.45,68127.0,40.6382,40.6851,40.6008,40.6851,68127.0
2016-11-01 15:40:00,43.45,43.55,43.4,43.53,87788.0,40.6851,40.7787,40.6382,40.76,87788.0
2016-11-01 15:50:00,43.52,43.54,43.42,43.49,169570.0,40.7506,40.7693,40.657,40.7225,169570.0
2016-11-02 09:30:00,43.47,43.62,43.38,43.59,35236.0,40.7038,40.8442,40.6195,40.8161,35236.0
2016-11-02 09:40:00,43.59,43.63,43.46,43.59,29120.0,40.8161,40.8536,40.6944,40.8161,29120.0
2016-11-02 09:50:00,43.58,43.69,43.57,43.63,31875.0,40.8068,40.9098,40.7974,40.8536,31875.0
2016-11-02 10:00:00,43.63,43.73,43.62,43.72,32541.0,40.8536,40.9472,40.8442,40.9379,32541.0
2016-11-02 10:10:00,43.72,43.72,43.55,43.56,37910.0,40.9379,40.9379,40.7787,40.7881,37910.0
2016-11-02 10:20:00,43.56,43.64,43.53,43.64,23256.0,40.7881,40.863,40.76,40.863,23256.0
2016-11-02 10:30:00,43.62,43.63,43.45,43.63,67027.0,40.8442,40.8536,40.6851,40.8536,67027.0
2016-11-02 10:40:00,43.63,43.66,43.56,43.62,39401.0,40.8536,40.8817,40.7881,40.8442,39401.0
2016-11-02 10:50:00,43.62,43.62,43.51,43.54,33147.0,40.8442,40.8442,40.7412,40.7693,33147.0
2016-11-02 11:00:00,43.54,43.54,43.47,43.52,58336.0,40.7693,40.7693,40.7038,40.7506,58336.0
2016-11-02 11:10:00,43.52,43.64,43.49,43.62,40854.0,40.7506,40.863,40.7225,40.8442,40854.0
2016-11-02 11:20:00,43.62,43.65,43.55,43.65,71984.0,40.8442,40.8723,40.7787,40.8723,71984.0
2016-11-02 11:30:00,43.65,43.68,43.45,43.47,47638.0,40.8723,40.9004,40.6851,40.7038,47638.0
2016-11-02 11:40:00,43.47,43.51,43.41,43.45,50135.0,40.7038,40.7412,40.6476,40.6851,50135.0
2016-11-02 11:50:00,43.46,43.47,43.31,43.31,60287.0,40.6944,40.7038,40.554,40.554,60287.0
2016-11-02 12:00:00,43.32,43.35,43.25,43.33,52272.0,40.5633,40.5914,40.4978,40.5727,52272.0
2016-11-02 12:10:00,43.33,43.38,43.28,43.3,50784.0,40.5727,40.6195,40.5259,40.5446,50784.0
2016-11-02 12:20:00,43.3,43.36,43.28,43.32,44440.0,40.5446,40.6008,40.5259,40.5633,44440.0
2016-11-02 12:30:00,43.32,43.37,43.29,43.33,36991.0,40.5633,40.6101,40.5352,40.5727,36991.0
2016-11-02 12:40:00,43.34,43.45,43.33,43.42,25690.0,40.5821,40.6851,40.5727,40.657,25690.0
2016-11-02 12:50:00,43.43,43.43,43.35,43.42,55636.0,40.6663,40.6663,40.5914,40.657,55636.0
2016-11-02 13:00:00,43.43,43.45,43.34,43.37,24190.0,40.6663,40.6851,40.5821,40.6101,24190.0
2016-11-02 13:10:00,43.37,43.4,43.28,43.29,32743.0,40.6101,40.6382,40.5259,40.5352,32743.0
2016-11-02 13:20:00,43.29,43.38,43.29,43.36,24645.0,40.5352,40.6195,40.5352,40.6008,24645.0
2016-11-02 13:30:00,43.36,43.37,43.3,43.31,32689.0,40.6008,40.6101,40.5446,40.554,32689.0
2016-11-02 13:40:00,43.32,43.39,43.31,43.36,31099.0,40.5633,40.6289,40.554,40.6008,31099.0
2016-11-02 13:50:00,43.37,43.49,43.36,43.46,35586.0,40.6101,40.7225,40.6008,40.6944,35586.0
2016-11-02 14:00:00,43.47,43.54,43.29,43.31,42766.0,40.7038,40.7693,40.5352,40.554,42766.0
2016-11-02 14:10:00,43.32,43.53,43.3,43.53,56680.0,40.5633,40.76,40.5446,40.76,56680.0
2016-11-02 14:20:00,43.52,43.6,43.47,43.51,38756.0,40.7506,40.8255,40.7038,40.7412,38756.0
2016-11-02 14:30:00,43.51,43.55,43.46,43.48,34222.0,40.7412,40.7787,40.6944,40.7131,34222.0
2016-11-02 14:40:00,43.49,43.51,43.37,43.4,33829.0,40.7225,40.7412,40.6101,40.6382,33829.0
2016-11-02 14:50:00,43.39,43.47,43.33,43.43,50554.0,40.6289,40.7038,40.5727,40.6663,50554.0
2016-11-02 15:00:00,43.43,43.49,43.39,43.47,50155.0,40.6663,40.7225,40.6289,40.7038,50155.0
2016-11-02 15:10:00,43.47,43.49,43.41,43.44,64083.0,40.7038,40.7225,40.6476,40.6757,64083.0
2016-11-02 15:20:00,43.45,43.53,43.44,43.5,54319.0,40.6851,40.76,40.6757,40.7319,54319.0
2016-11-02 15:30:00,43.51,43.51,43.42,43.42,77300.0,40.7412,40.7412,40.657,40.657,77300.0
2016-11-02 15:40:00,43.42,43.46,43.38,43.43,92836.0,40.657,40.6944,40.6195,40.6663,92836.0
2016-11-02 15:50:00,43.43,43.44,43.24,43.27,184997.0,40.6663,40.6757,40.4884,40.5165,184997.0
2016-11-03 09:30:00,43.33,43.52,43.31,43.49,73253.0,40.5727,40.7506,40.554,40.7225,73253.0
2016-11-03 09:40:00,43.51,43.54,43.31,43.33,86598.0,40.7412,40.7693,40.554,40.5727,86598.0
2016-11-03 09:50:00,43.33,43.38,43.28,43.34,104813.0,40.5727,40.6195,40.5259,40.5821,104813.0
2016-11-03 10:00:00,43.34,43.43,43.21,43.35,124672.0,40.5821,40.6663,40.4603,40.5914,124672.0
2016-11-03 10:10:00,43.36,43.37,43.21,43.21,51862.0,40.6008,40.6101,40.4603,40.4603,51862.0
2016-11-03 10:20:00,43.22,43.38,43.18,43.37,96494.0,40.4697,40.6195,40.4322,40.6101,96494.0
2016-11-03 10:30:00,43.38,43.53,43.38,43.52,23317.0,40.6195,40.76,40.6195,40.7506,23317.0
2016-11-03 10:40:00,43.51,43.63,43.5,43.6,43611.0,40.7412,40.8536,40.7319,40.8255,43611.0
2016-11-03 10:50:00,43.61,43.67,43.54,43.56,31235.0,40.8349,40.8911,40.7693,40.7881,31235.0
2016-11-03 11:00:00,43.57,43.72,43.57,43.72,24468.0,40.7974,40.9379,40.7974,40.9379,24468.0
2016-11-03 11:10:00,43.72,43.74,43.67,43.72,38010.0,40.9379,40.9566,40.8911,40.9379,38010.0
2016-11-03 11:20:00,43.71,43.76,43.7,43.75,28840.0,40.9285,40.9753,40.9191,40.966,28840.0
2016-11-03 11:30:00,43.75,43.81,43.74,43.77,32796.0,40.966,41.0221,40.9566,40.9847,32796.0
2016-11-03 11:40:00,43.78,43.79,43.74,43.79,20537.0,40.9941,41.0034,40.9566,41.0034,20537.0
2016-11-03 11:50:00,43.79,43.8,43.73,43.74,23324.0,41.0034,41.0128,40.9472,40.9566,23324.0
2016-11-03 12:00:00,43.74,43.77,43.71,43.73,21269.0,40.9566,40.9847,40.9285,40.9472,21269.0
2016-11-03 12:10:00,43.73,43.73,43.66,43.68,18999.0,40.9472,40.9472,40.8817,40.9004,18999.0
2016-11-03 12:20:00,43.68,43.76,43.68,43.71,23837.0,40.9004,40.9753,40.9004,40.9285,23837.0
2016-11-03 12:30:00,43.72,43.73,43.65,43.66,25950.0,40.9379,40.9472,40.8723,40.8817,25950.0
2016-11-03 12:40:00,43.67,43.69,43.58,43.6,21136.0,40.8911,40.9098,40.8068,40.8255,21136.0
2016-11-03 12:50:00,43.61,43.71,43.61,43.68,30936.0,40.8349,40.9285,40.8349,40.9004,30936.0
2016-11-03 13:00:00,43.67,43.68,43.62,43.66,20079.0,40.8911,40.9004,40.8442,40.8817,20079.0
2016-11-03 13:10:00,43.67,43.67,43.59,43.61,18831.0,40.8911,40.8911,40.8161,40.8349,18831.0
2016-11-03 13:20:00,43.61,43.67,43.59,43.65,34691.0,40.8349,40.8911,40.8161,40.8723,34691.0
2016-11-03 13:30:00,43.65,43.67,43.62,43.65,23225.0,40.8723,40.8911,40.8442,40.8723,23225.0
2016-11-03 13:40:00,43.65,43.72,43.61,43.72,33368.0,40.8723,40.9379,40.8349,40.9379,33368.0
2016-11-03 13:50:00,43.72,43.73,43.66,43.7,24917.0,40.9379,40.9472,40.8817,40.9191,24917.0
2016-11-03 14:00:00,43.7,43.8,43.68,43.8,46150.0,40.9191,41.0128,40.9004,41.0128,46150.0
2016-11-03 14:10:00,43.8,43.86,43.77,43.81,70460.0,41.0128,41.069,40.9847,41.0221,70460.0
2016-11-03 14:20:00,43.82,43.87,43.81,43.85,36766.0,41.0315,41.0783,41.0221,41.0596,36766.0
2016-11-03 14:30:00,43.86,43.92,43.85,43.91,69841.0,41.069,41.1251,41.0596,41.1158,69841.0
2016-11-03 14:40:00,43.9,43.93,43.87,43.91,47274.0,41.1064,41.1345,41.0783,41.1158,47274.0
2016-11-03 14:50:00,43.9,44.0,43.89,44.0,47675.0,41.1064,41.2001,41.0971,41.2001,47675.0
2016-11-03 15:00:00,43.99,44.0,43.9,43.91,88943.0,41.1907,41.2001,41.1064,41.1158,88943.0
2016-11-03 15:10:00,43.91,43.93,43.83,43.85,64748.0,41.1158,41.1345,41.0409,41.0596,64748.0
2016-11-03 15:20:00,43.86,43.86,43.78,43.79,43209.0,41.069,41.069,40.9941,41.0034,43209.0
2016-11-03 15:30:00,43.79,43.8,43.72,43.74,64964.0,41.0034,41.0128,40.9379,40.9566,64964.0
2016-11-03 15:40:00,43.73,43.73,43.64,43.67,112691.0,40.9472,40.9472,40.863,40.8911,112691.0
2016-11-03 15:50:00,43.68,43.68,43.63,43.66,167958.0,40.9004,40.9004,40.8536,40.8817,167958.0
2016-11-04 09:30:00,43.69,44.13,43.69,44.05,56152.0,40.9098,41.3218,40.9098,41.2469,56152.0
2016-11-04 09:40:00,44.05,44.09,43.98,44.03,41110.0,41.2469,41.2843,41.1813,41.2282,41110.0
2016-11-04 09:50:00,44.03,44.11,43.96,44.03,32764.0,41.2282,41.3031,41.1626,41.2282,32764.0
2016-11-04 10:00:00,44.02,44.16,44.0,44.11,32357.0,41.2188,41.3499,41.2001,41.3031,32357.0
2016-11-04 10:10:00,44.11,44.21,44.1,44.21,26123.0,41.3031,41.3967,41.2937,41.3967,26123.0
2016-11-04 10:20:00,44.21,44.25,44.18,44.22,23188.0,41.3967,41.4342,41.3686,41.4061,23188.0
2016-11-04 10:30:00,44.22,44.25,44.15,44.22,25161.0,41.4061,41.4342,41.3405,41.4061,25161.0
2016-11-04 10:40:00,44.23,44.32,44.2,44.31,24527.0,41.4154,41.4997,41.3873,41.4903,24527.0
2016-11-04 10:50:00,44.31,44.33,44.18,44.2,34910.0,41.4903,41.5091,41.3686,41.3873,34910.0
2016-11-04 11:00:00,44.2,44.33,44.19,44.25,19558.0,41.3873,41.5091,41.378,41.4342,19558.0
2016-11-04 11:10:00,44.25,44.34,44.23,44.33,35840.0,41.4342,41.5184,41.4154,41.5091,35840.0
2016-11-04 11:20:00,44.34,44.49,44.32,44.46,49543.0,41.5184,41.6589,41.4997,41.6308,49543.0
2016-11-04 11:30:00,44.46,44.48,44.36,44.45,34828.0,41.6308,41.6495,41.5372,41.6214,34828.0
2016-11-04 11:40:00,44.46,44.62,44.45,44.58,59667.0,41.6308,41.7806,41.6214,41.7432,59667.0
2016-11-04 11:50:00,44.57,44.64,44.52,44.62,39692.0,41.7338,41.7993,41.687,41.7806,39692.0
2016-11-04 12:00:00,44.64,44.73,44.64,44.71,61016.0,41.7993,41.8836,41.7993,41.8649,61016.0
2016-11-04 12:10:00,44.71,44.88,44.7,44.8,44700.0,41.8649,42.0241,41.8555,41.9492,44700.0
2016-11-04 12:20:00,44.8,44.88,44.79,44.82,41560.0,41.9492,42.0241,41.9398,41.9679,41560.0
2016-11-04 12:30:00,44.83,44.83,44.7,44.7,29960.0,41.9772,41.9772,41.8555,41.8555,29960.0
2016-11-04 12:40:00,44.7,44.82,44.7,44.8,37391.0,41.8555,41.9679,41.8555,41.9492,37391.0
2016-11-04 12:50:00,44.81,44.83,44.78,44.81,14581.0,41.9585,41.9772,41.9304,41.9585,14581.0
2016-11-04 13:00:00,44.82,44.86,44.78,44.83,29021.0,41.9679,42.0053,41.9304,41.9772,29021.0
2016-11-04 13:10:00,44.83,44.84,44.73,44.77,15901.0,41.9772,41.9866,41.8836,41.9211,15901.0
2016-11-04 13:20:00,44.77,44.8,44.66,44.72,72182.0,41.9211,41.9492,41.8181,41.8742,72182.0
2016-11-04 13:30:00,44.72,44.88,44.71,44.87,24291.0,41.8742,42.0241,41.8649,42.0147,24291.0
2016-11-04 13:40:00,44.87,44.92,44.84,44.88,26313.0,42.0147,42.0615,41.9866,42.0241,26313.0
2016-11-04 13:50:00,44.89,44.89,44.83,44.88,27356.0,42.0334,42.0334,41.9772,42.0241,27356.0
2016-11-04 14:00:00,44.88,44.88,44.69,44.75,145541.0,42.0241,42.0241,41.8462,41.9023,145541.0
2016-11-04 14:10:00,44.75,44.81,44.74,44.78,42102.0,41.9023,41.9585,41.893,41.9304,42102.0
2016-11-04 14:20:00,44.78,44.81,44.77,44.8,95604.0,41.9304,41.9585,41.9211,41.9492,95604.0
2016-11-04 14:30:00,44.8,44.87,44.74,44.75,85039.0,41.9492,42.0147,41.893,41.9023,85039.0
2016-11-04 14:40:00,44.75,44.76,44.64,44.68,50369.0,41.9023,41.9117,41.7993,41.8368,50369.0
2016-11-04 14:50:00,44.68,44.69,44.56,44.61,49183.0,41.8368,41.8462,41.7244,41.7712,49183.0
2016-11-04 15:00:00,44.62,44.64,44.56,44.59,37276.0,41.7806,41.7993,41.7244,41.7525,37276.0
2016-11-04 15:10:00,44.58,44.61,44.56,44.58,35442.0,41.7432,41.7712,41.7244,41.7432,35442.0
2016-11-04 15:20:00,44.58,44.59,44.45,44.46,53539.0,41.7432,41.7525,41.6214,41.6308,53539.0
2016-11-04 15:30:00,44.47,44.48,44.35,44.41,70896.0,41.6402,41.6495,41.5278,41.584,70896.0
2016-11-04 15:40:00,44.41,44.46,44.36,44.38,92079.0,41.584,41.6308,41.5372,41.5559,92079.0
2016-11-04 15:50:00,44.39,44.4,44.31,44.33,172865.0,41.5652,41.5746,41.4903,41.5091,172865.0
2016-11-07 09:30:00,44.99,45.24,44.99,45.19,39696.0,42.1271,42.3612,42.1271,42.3143,39696.0
2016-11-07 09:40:00,45.15,45.19,45.11,45.18,32584.0,42.2769,42.3143,42.2394,42.305,32584.0
2016-11-07 09:50:00,45.18,45.38,45.15,45.38,49407.0,42.305,42.4922,42.2769,42.4922,49407.0
2016-11-07 10:00:00,45.39,45.43,45.35,45.41,35974.0,42.5016,42.5391,42.4642,42.5203,35974.0
2016-11-07 10:10:00,45.4,45.4,45.33,45.34,27076.0,42.511,42.511,42.4454,42.4548,27076.0
2016-11-07 10:20:00,45.34,45.44,45.34,45.44,28020.0,42.4548,42.5484,42.4548,42.5484,28020.0
2016-11-07 10:30:00,45.45,45.58,45.44,45.48,34687.0,42.5578,42.6795,42.5484,42.5859,34687.0
2016-11-07 10:40:00,45.47,45.5,45.43,45.49,19241.0,42.5765,42.6046,42.5391,42.5952,19241.0
2016-11-07 10:50:00,45.49,45.65,45.49,45.65,32806.0,42.5952,42.7451,42.5952,42.7451,32806.0
2016-11-07 11:00:00,45.65,45.65,45.54,45.57,34819.0,42.7451,42.7451,42.6421,42.6702,34819.0
2016-11-07 11:10:00,45.56,45.59,45.52,45.57,21469.0,42.6608,42.6889,42.6233,42.6702,21469.0
2016-11-07 11:20:00,45.57,45.6,45.54,45.57,22479.0,42.6702,42.6982,42.6421,42.6702,22479.0
2016-11-07 11:30:00,45.57,45.62,45.55,45.61,18162.0,42.6702,42.717,42.6514,42.7076,18162.0
2016-11-07 11:40:00,45.61,45.68,45.59,45.64,24509.0,42.7076,42.7732,42.6889,42.7357,24509.0
2016-11-07 11:50:00,45.64,45.66,45.61,45.64,29237.0,42.7357,42.7544,42.7076,42.7357,29237.0
2016-11-07 12:00:00,45.64,45.68,45.58,45.59,27553.0,42.7357,42.7732,42.6795,42.6889,27553.0
2016-11-07 12:10:00,45.59,45.61,45.55,45.59,27506.0,42.6889,42.7076,42.6514,42.6889,27506.0
2016-11-07 12:20:00,45.58,45.61,45.54,45.59,20243.0,42.6795,42.7076,42.6421,42.6889,20243.0
2016-11-07 12:30:00,45.59,45.64,45.55,45.56,25330.0,42.6889,42.7357,42.6514,42.6608,25330.0
2016-11-07 12:40:00,45.56,45.59,45.54,45.57,16243.0,42.6608,42.6889,42.6421,42.6702,16243.0
2016-11-07 12:50:00,45.57,45.57,45.5,45.51,23314.0,42.6702,42.6702,42.6046,42.614,23314.0
2016-11-07 13:00:00,45.51,45.55,45.46,45.48,34151.0,42.614,42.6514,42.5672,42.5859,34151.0
2016-11-07 13:10:00,45.49,45.5,45.38,45.4,16491.0,42.5952,42.6046,42.4922,42.511,16491.0
2016-11-07 13:20:00,45.4,45.47,45.38,45.46,29635.0,42.511,42.5765,42.4922,42.5672,29635.0
2016-11-07 13:30:00,45.46,45.52,45.42,45.49,19288.0,42.5672,42.6233,42.5297,42.5952,19288.0
2016-11-07 13:40:00,45.49,45.53,45.48,45.53,18853.0,42.5952,42.6327,42.5859,42.6327,18853.0
2016-11-07 13:50:00,45.54,45.57,45.5,45.51,14268.0,42.6421,42.6702,42.6046,42.614,14268.0
2016-11-07 14:00:00,45.51,45.57,45.51,45.55,20982.0,42.614,42.6702,42.614,42.6514,20982.0
2016-11-07 14:10:00,45.56,45.62,45.55,45.61,26058.0,42.6608,42.717,42.6514,42.7076,26058.0
2016-11-07 14:20:00,45.61,45.65,45.59,45.64,18025.0,42.7076,42.7451,42.6889,42.7357,18025.0
2016-11-07 14:30:00,45.64,45.68,45.63,45.65,25713.0,42.7357,42.7732,42.7263,42.7451,25713.0
2016-11-07 14:40:00,45.65,45.66,45.54,45.56,20748.0,42.7451,42.7544,42.6421,42.6608,20748.0
2016-11-07 14:50:00,45.55,45.56,45.51,45.54,40612.0,42.6514,42.6608,42.614,42.6421,40612.0
2016-11-07 15:00:00,45.55,45.61,45.52,45.6,36224.0,42.6514,42.7076,42.6233,42.6982,36224.0
2016-11-07 15:10:00,45.6,45.7,45.59,45.69,37119.0,42.6982,42.7919,42.6889,42.7825,37119.0
2016-11-07 15:20:00,45.68,45.73,45.64,45.66,52722.0,42.7732,42.82,42.7357,42.7544,52722.0
2016-11-07 15:30:00,45.66,45.68,45.6,45.63,82514.0,42.7544,42.7732,42.6982,42.7263,82514.0
2016-11-07 15:40:00,45.64,45.74,45.59,45.73,116616.0,42.7357,42.8293,42.6889,42.82,116616.0
2016-11-07 15:50:00,45.73,45.76,45.68,45.72,183313.0,42.82,42.8481,42.7732,42.8106,183313.0
2016-11-08 09:30:00,45.48,45.58,45.32,45.58,49979.0,42.5859,42.6795,42.4361,42.6795,49979.0
2016-11-08 09:40:00,45.61,45.63,45.46,45.49,35180.0,42.7076,42.7263,42.5672,42.5952,35180.0
2016-11-08 09:50:00,45.5,45.5,45.42,45.46,30868.0,42.6046,42.6046,42.5297,42.5672,30868.0
2016-11-08 10:00:00,45.47,45.65,45.47,45.6,25853.0,42.5765,42.7451,42.5765,42.6982,25853.0
2016-11-08 10:10:00,45.59,45.75,45.59,45.74,52257.0,42.6889,42.8387,42.6889,42.8293,52257.0
2016-11-08 10:20:00,45.72,45.83,45.67,45.8,38267.0,42.8106,42.9136,42.7638,42.8855,38267.0
2016-11-08 10:30:00,45.8,45.81,45.61,45.66,52721.0,42.8855,42.8949,42.7076,42.7544,52721.0
2016-11-08 10:40:00,45.65,45.66,45.56,45.56,21224.0,42.7451,42.7544,42.6608,42.6608,21224.0
2016-11-08 10:50:00,45.56,45.58,45.51,45.58,27640.0,42.6608,42.6795,42.614,42.6795,27640.0
2016-11-08 11:00:00,45.58,45.66,45.53,45.66,27285.0,42.6795,42.7544,42.6327,42.7544,27285.0
2016-11-08 11:10:00,45.66,45.79,45.61,45.72,41382.0,42.7544,42.8762,42.7076,42.8106,41382.0
2016-11-08 11:20:00,45.73,45.85,45.73,45.83,39516.0,42.82,42.9323,42.82,42.9136,39516.0
2016-11-08 11:30:00,45.82,45.96,45.8,45.88,58328.0,42.9042,43.0353,42.8855,42.9604,58328.0
2016-11-08 11:40:00,45.88,45.91,45.74,45.79,74878.0,42.9604,42.9885,42.8293,42.8762,74878.0
2016-11-08 11:50:00,45.79,45.83,45.75,45.77,40650.0,42.8762,42.9136,42.8387,42.8574,40650.0
2016-11-08 12:00:00,45.78,45.86,45.74,45.85,34442.0,42.8668,42.9417,42.8293,42.9323,34442.0
2016-11-08 12:10:00,45.85,45.91,45.82,45.88,30762.0,42.9323,42.9885,42.9042,42.9604,30762.0
2016-11-08 12:20:00,45.88,45.91,45.86,45.87,31835.0,42.9604,42.9885,42.9417,42.9511,31835.0
2016-11-08 12:30:00,45.87,45.87,45.76,45.77,45803.0,42.9511,42.9511,42.8481,42.8574,45803.0
2016-11-08 12:40:00,45.78,45.8,45.75,45.77,59865.0,42.8668,42.8855,42.8387,42.8574,59865.0
2016-11-08 12:50:00,45.77,45.88,45.76,45.84,45881.0,42.8574,42.9604,42.8481,42.923,45881.0
2016-11-08 13:00:00,45.84,45.85,45.64,45.66,70911.0,42.923,42.9323,42.7357,42.7544,70911.0
2016-11-08 13:10:00,45.66,45.76,45.65,45.69,34704.0,42.7544,42.8481,42.7451,42.7825,34704.0
2016-11-08 13:20:00,45.68,45.72,45.62,45.66,57552.0,42.7732,42.8106,42.717,42.7544,57552.0
2016-11-08 13:30:00,45.67,45.82,45.67,45.81,28259.0,42.7638,42.9042,42.7638,42.8949,28259.0
2016-11-08 13:40:00,45.83,45.88,45.8,45.84,20666.0,42.9136,42.9604,42.8855,42.923,20666.0
2016-11-08 13:50:00,45.84,45.85,45.76,45.77,35660.0,42.923,42.9323,42.8481,42.8574,35660.0
2016-11-08 14:00:00,45.78,45.81,45.74,45.76,20234.0,42.8668,42.8949,42.8293,42.8481,20234.0
2016-11-08 14:10:00,45.75,45.75,45.64,45.69,28330.0,42.8387,42.8387,42.7357,42.7825,28330.0
2016-11-08 14:20:00,45.68,45.72,45.62,45.64,28216.0,42.7732,42.8106,42.717,42.7357,28216.0
2016-11-08 14:30:00,45.64,45.64,45.55,45.58,24539.0,42.7357,42.7357,42.6514,42.6795,24539.0
2016-11-08 14:40:00,45.59,45.61,45.53,45.57,25747.0,42.6889,42.7076,42.6327,42.6702,25747.0
2016-11-08 14:50:00,45.57,45.6,45.54,45.54,46822.0,42.6702,42.6982,42.6421,42.6421,46822.0
2016-11-08 15:00:00,45.54,45.65,45.5,45.65,59261.0,42.6421,42.7451,42.6046,42.7451,59261.0
2016-11-08 15:10:00,45.65,45.66,45.58,45.6,49805.0,42.7451,42.7544,42.6795,42.6982,49805.0
2016-11-08 15:20:00,45.6,45.67,45.59,45.63,60342.0,42.6982,42.7638,42.6889,42.7263,60342.0
2016-11-08 15:30:00,45.64,45.69,45.62,45.67,97378.0,42.7357,42.7825,42.717,42.7638,97378.0
2016-11-08 15:40:00,45.66,45.7,45.62,45.69,110001.0,42.7544,42.7919,42.717,42.7825,110001.0
2016-11-08 15:50:00,45.69,45.7,45.57,45.62,148876.0,42.7825,42.7919,42.6702,42.717,148876.0
2016-11-09 09:30:00,45.18,45.58,44.75,44.91,232678.0,42.305,42.6795,41.9023,42.0522,232678.0
2016-11-09 09:40:00,44.98,45.31,44.71,45.29,118148.0,42.1177,42.4267,41.8649,42.408,118148.0
2016-11-09 09:50:00,45.3,45.66,45.29,45.6,88417.0,42.4173,42.7544,42.408,42.6982,88417.0
2016-11-09 10:00:00,45.6,45.6,45.29,45.32,78436.0,42.6982,42.6982,42.408,42.4361,78436.0
2016-11-09 10:10:00,45.31,45.31,44.64,44.64,155242.0,42.4267,42.4267,41.7993,41.7993,155242.0
2016-11-09 10:20:00,44.63,44.73,44.49,44.7,112620.0,41.79,41.8836,41.6589,41.8555,112620.0
2016-11-09 10:30:00,44.7,44.94,44.6,44.93,45691.0,41.8555,42.0802,41.7619,42.0709,45691.0
2016-11-09 10:40:00,44.91,45.06,44.87,45.03,34916.0,42.0522,42.1926,42.0147,42.1645,34916.0
2016-11-09 10:50:00,45.04,45.29,45.04,45.25,78885.0,42.1739,42.408,42.1739,42.3705,78885.0
2016-11-09 11:00:00,45.26,45.41,45.25,45.28,108449.0,42.3799,42.5203,42.3705,42.3986,108449.0
2016-11-09 11:10:00,45.3,45.54,45.3,45.49,75986.0,42.4173,42.6421,42.4173,42.5952,75986.0
2016-11-09 11:20:00,45.47,45.47,45.26,45.34,111015.0,42.5765,42.5765,42.3799,42.4548,111015.0
2016-11-09 11:30:00,45.35,45.63,45.35,45.53,70997.0,42.4642,42.7263,42.4642,42.6327,70997.0
2016-11-09 11:40:00,45.53,45.53,45.22,45.45,110788.0,42.6327,42.6327,42.3424,42.5578,110788.0
2016-11-09 11:50:00,45.45,45.62,45.4,45.5,57242.0,42.5578,42.717,42.511,42.6046,57242.0
2016-11-09 12:00:00,45.5,45.59,45.26,45.31,44044.0,42.6046,42.6889,42.3799,42.4267,44044.0
2016-11-09 12:10:00,45.32,45.41,45.23,45.4,46549.0,42.4361,42.5203,42.3518,42.511,46549.0
2016-11-09 12:20:00,45.4,45.42,45.33,45.41,37507.0,42.511,42.5297,42.4454,42.5203,37507.0
2016-11-09 12:30:00,45.4,45.52,45.37,45.38,48332.0,42.511,42.6233,42.4829,42.4922,48332.0
2016-11-09 12:40:00,45.39,45.51,45.39,45.44,42145.0,42.5016,42.614,42.5016,42.5484,42145.0
2016-11-09 12:50:00,45.46,45.63,45.43,45.63,36693.0,42.5672,42.7263,42.5391,42.7263,36693.0
2016-11-09 13:00:00,45.63,45.7,45.55,45.58,47951.0,42.7263,42.7919,42.6514,42.6795,47951.0
2016-11-09 13:10:00,45.58,45.73,45.57,45.61,35859.0,42.6795,42.82,42.6702,42.7076,35859.0
2016-11-09 13:20:00,45.6,45.6,45.38,45.58,39141.0,42.6982,42.6982,42.4922,42.6795,39141.0
2016-11-09 13:30:00,45.58,45.69,45.53,45.63,39597.0,42.6795,42.7825,42.6327,42.7263,39597.0
2016-11-09 13:40:00,45.63,45.83,45.61,45.83,54784.0,42.7263,42.9136,42.7076,42.9136,54784.0
2016-11-09 13:50:00,45.83,45.84,45.61,45.61,41417.0,42.9136,42.923,42.7076,42.7076,41417.0
2016-11-09 14:00:00,45.62,45.71,45.59,45.68,47045.0,42.717,42.8012,42.6889,42.7732,47045.0
2016-11-09 14:10:00,45.67,45.74,45.57,45.61,82829.0,42.7638,42.8293,42.6702,42.7076,82829.0
2016-11-09 14:20:00,45.62,45.8,45.62,45.78,46107.0,42.717,42.8855,42.717,42.8668,46107.0
2016-11-09 14:30:00,45.79,46.04,45.79,46.03,52032.0,42.8762,43.1102,42.8762,43.1009,52032.0
2016-11-09 14:40:00,46.04,46.09,45.95,45.97,49101.0,43.1102,43.1571,43.026,43.0447,49101.0
2016-11-09 14:50:00,45.97,45.97,45.84,45.9,42535.0,43.0447,43.0447,42.923,42.9792,42535.0
2016-11-09 15:00:00,45.91,46.03,45.89,46.02,55939.0,42.9885,43.1009,42.9698,43.0915,55939.0
2016-11-09 15:10:00,46.02,46.09,45.99,46.08,90358.0,43.0915,43.1571,43.0634,43.1477,90358.0
2016-11-09 15:20:00,46.08,46.08,45.98,46.02,72928.0,43.1477,43.1477,43.0541,43.0915,72928.0
2016-11-09 15:30:00,46.02,46.02,45.9,45.91,118165.0,43.0915,43.0915,42.9792,42.9885,118165.0
2016-11-09 15:40:00,45.91,45.94,45.8,45.86,163665.0,42.9885,43.0166,42.8855,42.9417,163665.0
2016-11-09 15:50:00,45.87,45.98,45.86,45.93,238268.0,42.9511,43.0541,42.9417,43.0072,238268.0
2016-11-10 09:30:00,46.6,47.2,46.49,47.07,101436.0,43.6346,44.1964,43.5316,44.0747,101436.0
2016-11-10 09:40:00,47.06,47.38,47.06,47.33,50743.0,44.0653,44.365,44.0653,44.3182,50743.0
2016-11-10 09:50:00,47.34,47.37,47.07,47.12,59206.0,44.3275,44.3556,44.0747,44.1215,59206.0
2016-11-10 10:00:00,47.13,47.26,47.08,47.15,55272.0,44.1309,44.2526,44.0841,44.1496,55272.0
2016-11-10 10:10:00,47.14,47.21,47.0,47.14,43769.0,44.1402,44.2058,44.0092,44.1402,43769.0
2016-11-10 10:20:00,47.15,47.28,46.97,46.97,50015.0,44.1496,44.2713,43.9811,43.9811,50015.0
2016-11-10 10:30:00,46.97,47.07,46.81,46.87,70116.0,43.9811,44.0747,43.8312,43.8874,70116.0
2016-11-10 10:40:00,46.87,47.14,46.82,47.04,66813.0,43.8874,44.1402,43.8406,44.0466,66813.0
2016-11-10 10:50:00,47.04,47.16,46.97,47.02,71604.0,44.0466,44.159,43.9811,44.0279,71604.0
2016-11-10 11:00:00,47.01,47.15,46.79,46.79,120547.0,44.0185,44.1496,43.8125,43.8125,120547.0
2016-11-10 11:10:00,46.78,46.95,46.73,46.86,67579.0,43.8032,43.9623,43.7563,43.8781,67579.0
2016-11-10 11:20:00,46.87,47.02,46.82,46.85,51756.0,43.8874,44.0279,43.8406,43.8687,51756.0
2016-11-10 11:30:00,46.86,46.87,46.62,46.65,47333.0,43.8781,43.8874,43.6533,43.6814,47333.0
2016-11-10 11:40:00,46.65,46.78,46.59,46.59,66972.0,43.6814,43.8032,43.6252,43.6252,66972.0
2016-11-10 11:50:00,46.61,46.63,46.34,46.37,56520.0,43.644,43.6627,43.3912,43.4192,56520.0
2016-11-10 12:00:00,46.37,46.63,46.37,46.56,40475.0,43.4192,43.6627,43.4192,43.5972,40475.0
2016-11-10 12:10:00,46.55,46.74,46.55,46.68,52073.0,43.5878,43.7657,43.5878,43.7095,52073.0
2016-11-10 12:20:00,46.68,46.81,46.68,46.79,23387.0,43.7095,43.8312,43.7095,43.8125,23387.0
2016-11-10 12:30:00,46.81,46.83,46.72,46.72,22314.0,43.8312,43.85,43.747,43.747,22314.0
2016-11-10 12:40:00,46.71,46.79,46.59,46.7,26056.0,43.7376,43.8125,43.6252,43.7282,26056.0
2016-11-10 12:50:00,46.69,46.92,46.69,46.85,19677.0,43.7189,43.9342,43.7189,43.8687,19677.0
2016-11-10 13:00:00,46.86,47.03,46.82,47.02,19268.0,43.8781,44.0372,43.8406,44.0279,19268.0
2016-11-10 13:10:00,47.01,47.01,46.87,46.93,24246.0,44.0185,44.0185,43.8874,43.9436,24246.0
2016-11-10 13:20:00,46.93,47.02,46.87,46.93,34558.0,43.9436,44.0279,43.8874,43.9436,34558.0
2016-11-10 13:30:00,46.93,47.02,46.89,47.0,46080.0,43.9436,44.0279,43.9062,44.0092,46080.0
2016-11-10 13:40:00,47.01,47.23,47.0,47.22,40474.0,44.0185,44.2245,44.0092,44.2152,40474.0
2016-11-10 13:50:00,47.22,47.26,47.03,47.03,39376.0,44.2152,44.2526,44.0372,44.0372,39376.0
2016-11-10 14:00:00,47.03,47.08,46.99,47.01,28358.0,44.0372,44.0841,43.9998,44.0185,28358.0
2016-11-10 14:10:00,47.01,47.06,46.98,47.04,39626.0,44.0185,44.0653,43.9904,44.0466,39626.0
2016-11-10 14:20:00,47.04,47.19,47.03,47.16,32773.0,44.0466,44.1871,44.0372,44.159,32773.0
2016-11-10 14:30:00,47.16,47.18,47.09,47.17,37802.0,44.159,44.1777,44.0934,44.1683,37802.0
2016-11-10 14:40:00,47.18,47.23,47.16,47.18,38685.0,44.1777,44.2245,44.159,44.1777,38685.0
2016-11-10 14:50:00,47.17,47.18,47.04,47.06,48965.0,44.1683,44.1777,44.0466,44.0653,48965.0
2016-11-10 15:00:00,47.06,47.08,46.99,47.02,74513.0,44.0653,44.0841,43.9998,44.0279,74513.0
2016-11-10 15:10:00,47.01,47.05,46.99,47.03,42906.0,44.0185,44.056,43.9998,44.0372,42906.0
2016-11-10 15:20:00,47.03,47.06,47.01,47.04,55885.0,44.0372,44.0653,44.0185,44.0466,55885.0
2016-11-10 15:30:00,47.03,47.06,47.0,47.04,87732.0,44.0372,44.0653,44.0092,44.0466,87732.0
2016-11-10 15:40:00,47.03,47.08,46.99,47.07,119760.0,44.0372,44.0841,43.9998,44.0747,119760.0
2016-11-10 15:50:00,47.07,47.09,47.0,47.03,189150.0,44.0747,44.0934,44.0092,44.0372,189150.0
2016-11-11 09:30:00,46.77,46.87,46.54,46.68,40341.0,43.7938,43.8874,43.5784,43.7095,40341.0
2016-11-11 09:40:00,46.67,46.8,46.65,46.66,80422.0,43.7002,43.8219,43.6814,43.6908,80422.0
2016-11-11 09:50:00,46.64,46.66,46.32,46.39,50296.0,43.6721,43.6908,43.3724,43.438,50296.0
2016-11-11 10:00:00,46.41,46.7,46.38,46.62,57533.0,43.4567,43.7282,43.4286,43.6533,57533.0
2016-11-11 10:10:00,46.61,46.71,46.54,46.55,44542.0,43.644,43.7376,43.5784,43.5878,44542.0
2016-11-11 10:20:00,46.55,46.58,46.44,46.51,31696.0,43.5878,43.6159,43.4848,43.5503,31696.0
2016-11-11 10:30:00,46.51,46.54,46.42,46.46,36965.0,43.5503,43.5784,43.4661,43.5035,36965.0
2016-11-11 10:40:00,46.46,46.52,46.41,46.41,56210.0,43.5035,43.5597,43.4567,43.4567,56210.0
2016-11-11 10:50:00,46.41,46.43,46.35,46.39,30515.0,43.4567,43.4754,43.4005,43.438,30515.0
2016-11-11 11:00:00,46.39,46.45,46.33,46.35,38797.0,43.438,43.4942,43.3818,43.4005,38797.0
2016-11-11 11:10:00,46.35,46.39,46.25,46.39,37513.0,43.4005,43.438,43.3069,43.438,37513.0
2016-11-11 11:20:00,46.39,46.45,46.36,46.41,44453.0,43.438,43.4942,43.4099,43.4567,44453.0
2016-11-11 11:30:00,46.4,46.49,46.4,46.47,48617.0,43.4473,43.5316,43.4473,43.5129,48617.0
2016-11-11 11:40:00,46.48,46.49,46.38,46.39,45116.0,43.5222,43.5316,43.4286,43.438,45116.0
2016-11-11 11:50:00,46.39,46.48,46.36,46.42,34289.0,43.438,43.5222,43.4099,43.4661,34289.0
2016-11-11 12:00:00,46.42,46.45,46.36,46.4,45297.0,43.4661,43.4942,43.4099,43.4473,45297.0
2016-11-11 12:10:00,46.41,46.46,46.38,46.41,50400.0,43.4567,43.5035,43.4286,43.4567,50400.0
2016-11-11 12:20:00,46.4,46.45,46.34,46.44,52734.0,43.4473,43.4942,43.3912,43.4848,52734.0
2016-11-11 12:30:00,46.45,46.49,46.42,46.42,52327.0,43.4942,43.5316,43.4661,43.4661,52327.0
2016-11-11 12:40:00,46.43,46.46,46.41,46.45,31408.0,43.4754,43.5035,43.4567,43.4942,31408.0
2016-11-11 12:50:00,46.45,46.46,46.41,46.44,18636.0,43.4942,43.5035,43.4567,43.4848,18636.0
2016-11-11 13:00:00,46.44,46.48,46.43,46.45,38236.0,43.4848,43.5222,43.4754,43.4942,38236.0
2016-11-11 13:10:00,46.45,46.45,46.35,46.36,37450.0,43.4942,43.4942,43.4005,43.4099,37450.0
2016-11-11 13:20:00,46.36,46.47,46.34,46.47,39691.0,43.4099,43.5129,43.3912,43.5129,39691.0
2016-11-11 13:30:00,46.47,46.49,46.4,46.4,25699.0,43.5129,43.5316,43.4473,43.4473,25699.0
2016-11-11 13:40:00,46.4,46.43,46.38,46.42,25699.0,43.4473,43.4754,43.4286,43.4661,25699.0
2016-11-11 13:50:00,46.42,46.44,46.29,46.31,36453.0,43.4661,43.4848,43.3443,43.3631,36453.0
2016-11-11 14:00:00,46.3,46.35,46.26,46.33,37042.0,43.3537,43.4005,43.3162,43.3818,37042.0
2016-11-11 14:10:00,46.33,46.45,46.3,46.45,36031.0,43.3818,43.4942,43.3537,43.4942,36031.0
2016-11-11 14:20:00,46.45,46.45,46.34,46.36,30959.0,43.4942,43.4942,43.3912,43.4099,30959.0
2016-11-11 14:30:00,46.35,46.42,46.33,46.37,36573.0,43.4005,43.4661,43.3818,43.4192,36573.0
2016-11-11 14:40:00,46.36,46.38,46.28,46.33,32621.0,43.4099,43.4286,43.335,43.3818,32621.0
2016-11-11 14:50:00,46.32,46.36,46.25,46.25,30283.0,43.3724,43.4099,43.3069,43.3069,30283.0
2016-11-11 15:00:00,46.26,46.32,46.25,46.32,65386.0,43.3162,43.3724,43.3069,43.3724,65386.0
2016-11-11 15:10:00,46.31,46.35,46.25,46.32,41404.0,43.3631,43.4005,43.3069,43.3724,41404.0
2016-11-11 15:20:00,46.33,46.36,46.26,46.3,49853.0,43.3818,43.4099,43.3162,43.3537,49853.0
2016-11-11 15:30:00,46.3,46.33,46.21,46.22,73653.0,43.3537,43.3818,43.2694,43.2788,73653.0
2016-11-11 15:40:00,46.22,46.32,46.21,46.29,195860.0,43.2788,43.3724,43.2694,43.3443,195860.0
2016-11-11 15:50:00,46.3,46.38,46.3,46.36,172753.0,43.3537,43.4286,43.3537,43.4099,172753.0
2016-11-14 09:30:00,46.66,46.73,46.58,46.65,45435.0,43.6908,43.7563,43.6159,43.6814,45435.0
2016-11-14 09:40:00,46.69,46.69,46.6,46.64,38580.0,43.7189,43.7189,43.6346,43.6721,38580.0
2016-11-14 09:50:00,46.63,46.7,46.49,46.49,59870.0,43.6627,43.7282,43.5316,43.5316,59870.0
2016-11-14 10:00:00,46.5,46.56,46.39,46.51,87063.0,43.541,43.5972,43.438,43.5503,87063.0
2016-11-14 10:10:00,46.51,46.51,46.41,46.45,59668.0,43.5503,43.5503,43.4567,43.4942,59668.0
2016-11-14 10:20:00,46.46,46.46,46.18,46.2,67657.0,43.5035,43.5035,43.2413,43.2601,67657.0
2016-11-14 10:30:00,46.21,46.26,45.95,45.97,123955.0,43.2694,43.3162,43.026,43.0447,123955.0
2016-11-14 10:40:00,45.95,46.07,45.94,45.98,92741.0,43.026,43.1383,43.0166,43.0541,92741.0
2016-11-14 10:50:00,46.01,46.03,45.78,45.88,157738.0,43.0822,43.1009,42.8668,42.9604,157738.0
2016-11-14 11:00:00,45.88,45.89,45.69,45.78,93534.0,42.9604,42.9698,42.7825,42.8668,93534.0
2016-11-14 11:10:00,45.78,45.93,45.78,45.87,97126.0,42.8668,43.0072,42.8668,42.9511,97126.0
2016-11-14 11:20:00,45.87,45.91,45.71,45.73,58779.0,42.9511,42.9885,42.8012,42.82,58779.0
2016-11-14 11:30:00,45.73,45.81,45.69,45.76,103431.0,42.82,42.8949,42.7825,42.8481,103431.0
2016-11-14 11:40:00,45.76,45.86,45.71,45.71,76470.0,42.8481,42.9417,42.8012,42.8012,76470.0
2016-11-14 11:50:00,45.72,45.72,45.59,45.67,82963.0,42.8106,42.8106,42.6889,42.7638,82963.0
2016-11-14 12:00:00,45.68,45.68,45.46,45.47,71914.0,42.7732,42.7732,42.5672,42.5765,71914.0
2016-11-14 12:10:00,45.47,45.51,45.36,45.47,88553.0,42.5765,42.614,42.4735,42.5765,88553.0
2016-11-14 12:20:00,45.46,45.46,45.36,45.46,49061.0,42.5672,42.5672,42.4735,42.5672,49061.0
2016-11-14 12:30:00,45.47,45.51,45.26,45.39,82542.0,42.5765,42.614,42.3799,42.5016,82542.0
2016-11-14 12:40:00,45.39,45.44,45.34,45.37,50542.0,42.5016,42.5484,42.4548,42.4829,50542.0
2016-11-14 12:50:00,45.37,45.45,45.32,45.39,70437.0,42.4829,42.5578,42.4361,42.5016,70437.0
2016-11-14 13:00:00,45.39,45.48,45.37,45.46,60400.0,42.5016,42.5859,42.4829,42.5672,60400.0
2016-11-14 13:10:00,45.47,45.51,45.37,45.39,67233.0,42.5765,42.614,42.4829,42.5016,67233.0
2016-11-14 13:20:00,45.4,45.47,45.4,45.46,43340.0,42.511,42.5765,42.511,42.5672,43340.0
2016-11-14 13:30:00,45.47,45.58,45.45,45.46,50083.0,42.5765,42.6795,42.5578,42.5672,50083.0
2016-11-14 13:40:00,45.45,45.46,45.35,45.38,47415.0,42.5578,42.5672,42.4642,42.4922,47415.0
2016-11-14 13:50:00,45.39,45.4,45.24,45.34,51964.0,42.5016,42.511,42.3612,42.4548,51964.0
2016-11-14 14:00:00,45.34,45.42,45.29,45.38,57993.0,42.4548,42.5297,42.408,42.4922,57993.0
2016-11-14 14:10:00,45.37,45.51,45.37,45.45,47662.0,42.4829,42.614,42.4829,42.5578,47662.0
2016-11-14 14:20:00,45.45,45.47,45.33,45.38,37366.0,42.5578,42.5765,42.4454,42.4922,37366.0
2016-11-14 14:30:00,45.39,45.44,45.32,45.32,40537.0,42.5016,42.5484,42.4361,42.4361,40537.0
2016-11-14 14:40:00,45.31,45.34,45.18,45.22,156841.0,42.4267,42.4548,42.305,42.3424,156841.0
2016-11-14 14:50:00,45.22,45.44,45.22,45.44,56807.0,42.3424,42.5484,42.3424,42.5484,56807.0
2016-11-14 15:00:00,45.44,45.56,45.42,45.54,71492.0,42.5484,42.6608,42.5297,42.6421,71492.0
2016-11-14 15:10:00,45.53,45.53,45.38,45.41,71686.0,42.6327,42.6327,42.4922,42.5203,71686.0
2016-11-14 15:20:00,45.41,45.48,45.39,45.46,72869.0,42.5203,42.5859,42.5016,42.5672,72869.0
2016-11-14 15:30:00,45.47,45.51,45.32,45.34,140615.0,42.5765,42.614,42.4361,42.4548,140615.0
2016-11-14 15:40:00,45.34,45.36,45.23,45.31,152382.0,42.4548,42.4735,42.3518,42.4267,152382.0
2016-11-14 15:50:00,45.31,45.36,45.28,45.35,243674.0,42.4267,42.4735,42.3986,42.4642,243674.0
2016-11-15 09:30:00,45.33,45.69,45.33,45.6,44213.0,42.4454,42.7825,42.4454,42.6982,44213.0
2016-11-15 09:40:00,45.59,45.59,45.37,45.47,36371.0,42.6889,42.6889,42.4829,42.5765,36371.0
2016-11-15 09:50:00,45.46,45.52,45.12,45.21,60358.0,42.5672,42.6233,42.2488,42.3331,60358.0
2016-11-15 10:00:00,45.21,45.32,45.11,45.2,88076.0,42.3331,42.4361,42.2394,42.3237,88076.0
2016-11-15 10:10:00,45.2,45.27,45.06,45.07,112192.0,42.3237,42.3892,42.1926,42.202,112192.0
2016-11-15 10:20:00,45.07,45.13,44.95,45.07,129283.0,42.202,42.2582,42.0896,42.202,129283.0
2016-11-15 10:30:00,45.07,45.29,45.06,45.23,101958.0,42.202,42.408,42.1926,42.3518,101958.0
2016-11-15 10:40:00,45.23,45.25,45.12,45.18,78453.0,42.3518,42.3705,42.2488,42.305,78453.0
2016-11-15 10:50:00,45.18,45.28,45.06,45.27,79927.0,42.305,42.3986,42.1926,42.3892,79927.0
2016-11-15 11:00:00,45.28,45.4,45.25,45.4,98128.0,42.3986,42.511,42.3705,42.511,98128.0
2016-11-15 11:10:00,45.4,45.53,45.39,45.46,92563.0,42.511,42.6327,42.5016,42.5672,92563.0
2016-11-15 11:20:00,45.46,45.51,45.35,45.35,131412.0,42.5672,42.614,42.4642,42.4642,131412.0
2016-11-15 11:30:00,45.36,45.37,45.23,45.28,100074.0,42.4735,42.4829,42.3518,42.3986,100074.0
2016-11-15 11:40:00,45.27,45.36,45.27,45.36,113997.0,42.3892,42.4735,42.3892,42.4735,113997.0
2016-11-15 11:50:00,45.36,45.36,45.25,45.34,98109.0,42.4735,42.4735,42.3705,42.4548,98109.0
2016-11-15 12:00:00,45.34,45.36,45.33,45.35,87263.0,42.4548,42.4735,42.4454,42.4642,87263.0
2016-11-15 12:10:00,45.35,45.53,45.35,45.53,71730.0,42.4642,42.6327,42.4642,42.6327,71730.0
2016-11-15 12:20:00,45.55,45.71,45.55,45.62,40091.0,42.6514,42.8012,42.6514,42.717,40091.0
2016-11-15 12:30:00,45.62,45.79,45.61,45.75,36102.0,42.717,42.8762,42.7076,42.8387,36102.0
2016-11-15 12:40:00,45.74,45.84,45.7,45.83,39912.0,42.8293,42.923,42.7919,42.9136,39912.0
2016-11-15 12:50:00,45.83,45.85,45.79,45.81,25611.0,42.9136,42.9323,42.8762,42.8949,25611.0
2016-11-15 13:00:00,45.81,45.91,45.81,45.91,44505.0,42.8949,42.9885,42.8949,42.9885,44505.0
2016-11-15 13:10:00,45.91,46.0,45.91,45.99,50281.0,42.9885,43.0728,42.9885,43.0634,50281.0
2016-11-15 13:20:00,45.99,46.0,45.73,45.73,91779.0,43.0634,43.0728,42.82,42.82,91779.0
2016-11-15 13:30:00,45.74,45.75,45.54,45.61,112942.0,42.8293,42.8387,42.6421,42.7076,112942.0
2016-11-15 13:40:00,45.6,45.66,45.52,45.6,53376.0,42.6982,42.7544,42.6233,42.6982,53376.0
2016-11-15 13:50:00,45.59,45.65,45.51,45.55,73256.0,42.6889,42.7451,42.614,42.6514,73256.0
2016-11-15 14:00:00,45.55,45.64,45.45,45.48,88466.0,42.6514,42.7357,42.5578,42.5859,88466.0
2016-11-15 14:10:00,45.48,45.49,45.37,45.44,117092.0,42.5859,42.5952,42.4829,42.5484,117092.0
2016-11-15 14:20:00,45.44,45.47,45.43,45.45,78787.0,42.5484,42.5765,42.5391,42.5578,78787.0
2016-11-15 14:30:00,45.46,45.65,45.45,45.64,75751.0,42.5672,42.7451,42.5578,42.7357,75751.0
2016-11-15 14:40:00,45.63,45.7,45.49,45.49,97034.0,42.7263,42.7919,42.5952,42.5952,97034.0
2016-11-15 14:50:00,45.49,45.6,45.48,45.51,99343.0,42.5952,42.6982,42.5859,42.614,99343.0
2016-11-15 15:00:00,45.51,45.57,45.48,45.52,112214.0,42.614,42.6702,42.5859,42.6233,112214.0
2016-11-15 15:10:00,45.52,45.52,45.41,45.41,139636.0,42.6233,42.6233,42.5203,42.5203,139636.0
2016-11-15 15:20:00,45.42,45.5,45.41,45.47,109628.0,42.5297,42.6046,42.5203,42.5765,109628.0
2016-11-15 15:30:00,45.47,45.65,45.45,45.63,162009.0,42.5765,42.7451,42.5578,42.7263,162009.0
2016-11-15 15:40:00,45.62,45.68,45.48,45.55,250297.0,42.717,42.7732,42.5859,42.6514,250297.0
2016-11-15 15:50:00,45.56,45.56,45.27,45.43,586422.0,42.6608,42.6608,42.3892,42.5391,586422.0
2016-11-16 09:30:00,46.3,47.76,46.19,47.02,712242.0,43.3537,44.7208,43.2507,44.0279,712242.0
2016-11-16 09:40:00,47.01,47.8,46.92,47.17,419207.0,44.0185,44.7582,43.9342,44.1683,419207.0
2016-11-16 09:50:00,47.17,47.19,46.6,46.78,189457.0,44.1683,44.1871,43.6346,43.8032,189457.0
2016-11-16 10:00:00,46.83,46.99,46.68,46.93,116651.0,43.85,43.9998,43.7095,43.9436,116651.0
2016-11-16 10:10:00,46.94,46.98,46.69,46.69,132945.0,43.953,43.9904,43.7189,43.7189,132945.0
2016-11-16 10:20:00,46.71,46.81,46.63,46.76,100100.0,43.7376,43.8312,43.6627,43.7844,100100.0
2016-11-16 10:30:00,46.77,46.94,46.76,46.88,71583.0,43.7938,43.953,43.7844,43.8968,71583.0
2016-11-16 10:40:00,46.88,47.17,46.87,47.13,74621.0,43.8968,44.1683,43.8874,44.1309,74621.0
2016-11-16 10:50:00,47.13,47.14,46.99,47.02,70531.0,44.1309,44.1402,43.9998,44.0279,70531.0
2016-11-16 11:00:00,47.01,47.08,46.87,47.05,103507.0,44.0185,44.0841,43.8874,44.056,103507.0
2016-11-16 11:10:00,47.06,47.06,46.73,46.85,55987.0,44.0653,44.0653,43.7563,43.8687,55987.0
2016-11-16 11:20:00,46.82,46.83,46.7,46.77,55195.0,43.8406,43.85,43.7282,43.7938,55195.0
2016-11-16 11:30:00,46.77,46.83,46.69,46.7,60378.0,43.7938,43.85,43.7189,43.7282,60378.0
2016-11-16 11:40:00,46.7,46.73,46.56,46.59,73069.0,43.7282,43.7563,43.5972,43.6252,73069.0
2016-11-16 11:50:00,46.6,46.63,46.43,46.47,71104.0,43.6346,43.6627,43.4754,43.5129,71104.0
2016-11-16 12:00:00,46.46,46.56,46.43,46.54,37229.0,43.5035,43.5972,43.4754,43.5784,37229.0
2016-11-16 12:10:00,46.55,46.55,46.47,46.47,40683.0,43.5878,43.5878,43.5129,43.5129,40683.0
2016-11-16 12:20:00,46.47,46.55,46.47,46.53,53506.0,43.5129,43.5878,43.5129,43.5691,53506.0
2016-11-16 12:30:00,46.54,46.62,46.51,46.51,48537.0,43.5784,43.6533,43.5503,43.5503,48537.0
2016-11-16 12:40:00,46.52,46.52,46.34,46.34,34552.0,43.5597,43.5597,43.3912,43.3912,34552.0
2016-11-16 12:50:00,46.34,46.5,46.34,46.47,46976.0,43.3912,43.541,43.3912,43.5129,46976.0
2016-11-16 13:00:00,46.48,46.51,46.4,46.46,41952.0,43.5222,43.5503,43.4473,43.5035,41952.0
2016-11-16 13:10:00,46.47,46.59,46.46,46.59,38201.0,43.5129,43.6252,43.5035,43.6252,38201.0
2016-11-16 13:20:00,46.6,46.61,46.44,46.56,37091.0,43.6346,43.644,43.4848,43.5972,37091.0
2016-11-16 13:30:00,46.56,46.63,46.56,46.59,29304.0,43.5972,43.6627,43.5972,43.6252,29304.0
2016-11-16 13:40:00,46.58,46.58,46.51,46.54,28337.0,43.6159,43.6159,43.5503,43.5784,28337.0
2016-11-16 13:50:00,46.53,46.55,46.45,46.47,54211.0,43.5691,43.5878,43.4942,43.5129,54211.0
2016-11-16 14:00:00,46.46,46.51,46.46,46.47,51276.0,43.5035,43.5503,43.5035,43.5129,51276.0
2016-11-16 14:10:00,46.47,46.47,46.4,46.42,29025.0,43.5129,43.5129,43.4473,43.4661,29025.0
2016-11-16 14:20:00,46.42,46.5,46.38,46.38,49034.0,43.4661,43.541,43.4286,43.4286,49034.0
2016-11-16 14:30:00,46.38,46.39,46.3,46.39,47245.0,43.4286,43.438,43.3537,43.438,47245.0
2016-11-16 14:40:00,46.39,46.47,46.32,46.33,34271.0,43.438,43.5129,43.3724,43.3818,34271.0
2016-11-16 14:50:00,46.33,46.41,46.32,46.37,29154.0,43.3818,43.4567,43.3724,43.4192,29154.0
2016-11-16 15:00:00,46.37,46.4,46.34,46.38,39786.0,43.4192,43.4473,43.3912,43.4286,39786.0
2016-11-16 15:10:00,46.38,46.41,46.29,46.35,64676.0,43.4286,43.4567,43.3443,43.4005,64676.0
2016-11-16 15:20:00,46.36,46.36,46.2,46.23,67916.0,43.4099,43.4099,43.2601,43.2882,67916.0
2016-11-16 15:30:00,46.24,46.27,46.18,46.19,98450.0,43.2975,43.3256,43.2413,43.2507,98450.0
2016-11-16 15:40:00,46.2,46.26,46.18,46.2,114447.0,43.2601,43.3162,43.2413,43.2601,114447.0
2016-11-16 15:50:00,46.2,46.26,46.15,46.2,218002.0,43.2601,43.3162,43.2132,43.2601,218002.0
2016-11-17 09:30:00,46.16,46.16,45.55,45.61,80681.0,43.2226,43.2226,42.6514,42.7076,80681.0
2016-11-17 09:40:00,45.58,46.07,45.58,46.05,55248.0,42.6795,43.1383,42.6795,43.1196,55248.0
2016-11-17 09:50:00,46.06,46.08,45.88,45.98,39860.0,43.129,43.1477,42.9604,43.0541,39860.0
2016-11-17 10:00:00,45.97,46.09,45.97,46.01,54097.0,43.0447,43.1571,43.0447,43.0822,54097.0
2016-11-17 10:10:00,46.01,46.11,46.01,46.11,43190.0,43.0822,43.1758,43.0822,43.1758,43190.0
2016-11-17 10:20:00,46.1,46.13,46.02,46.11,20035.0,43.1664,43.1945,43.0915,43.1758,20035.0
2016-11-17 10:30:00,46.1,46.1,45.95,45.97,38302.0,43.1664,43.1664,43.026,43.0447,38302.0
2016-11-17 10:40:00,45.97,46.05,45.96,46.0,26587.0,43.0447,43.1196,43.0353,43.0728,26587.0
2016-11-17 10:50:00,46.0,46.02,45.87,45.96,35691.0,43.0728,43.0915,42.9511,43.0353,35691.0
2016-11-17 11:00:00,45.95,46.02,45.94,46.0,13360.0,43.026,43.0915,43.0166,43.0728,13360.0
2016-11-17 11:10:00,45.99,46.09,45.95,46.01,42123.0,43.0634,43.1571,43.026,43.0822,42123.0
2016-11-17 11:20:00,46.0,46.05,45.9,45.98,22817.0,43.0728,43.1196,42.9792,43.0541,22817.0
2016-11-17 11:30:00,45.96,46.0,45.86,45.89,54046.0,43.0353,43.0728,42.9417,42.9698,54046.0
2016-11-17 11:40:00,45.89,45.93,45.82,45.91,77210.0,42.9698,43.0072,42.9042,42.9885,77210.0
2016-11-17 11:50:00,45.93,45.97,45.87,45.87,48885.0,43.0072,43.0447,42.9511,42.9511,48885.0
2016-11-17 12:00:00,45.88,45.97,45.87,45.94,31730.0,42.9604,43.0447,42.9511,43.0166,31730.0
2016-11-17 12:10:00,45.93,46.03,45.92,45.99,41975.0,43.0072,43.1009,42.9979,43.0634,41975.0
2016-11-17 12:20:00,45.99,46.11,45.99,46.09,25952.0,43.0634,43.1758,43.0634,43.1571,25952.0
2016-11-17 12:30:00,46.09,46.11,45.97,45.98,40881.0,43.1571,43.1758,43.0447,43.0541,40881.0
2016-11-17 12:40:00,45.99,46.02,45.94,45.96,26840.0,43.0634,43.0915,43.0166,43.0353,26840.0
2016-11-17 12:50:00,45.96,46.0,45.91,45.95,73551.0,43.0353,43.0728,42.9885,43.026,73551.0
2016-11-17 13:00:00,45.95,46.0,45.92,45.95,61742.0,43.026,43.0728,42.9979,43.026,61742.0
2016-11-17 13:10:00,45.95,45.99,45.91,45.96,54768.0,43.026,43.0634,42.9885,43.0353,54768.0
2016-11-17 13:20:00,45.95,46.01,45.94,45.99,25892.0,43.026,43.0822,43.0166,43.0634,25892.0
2016-11-17 13:30:00,45.99,46.01,45.92,45.95,25335.0,43.0634,43.0822,42.9979,43.026,25335.0
2016-11-17 13:40:00,45.97,46.0,45.92,45.93,26368.0,43.0447,43.0728,42.9979,43.0072,26368.0
2016-11-17 13:50:00,45.93,45.93,45.83,45.83,33838.0,43.0072,43.0072,42.9136,42.9136,33838.0
2016-11-17 14:00:00,45.83,45.89,45.82,45.86,25102.0,42.9136,42.9698,42.9042,42.9417,25102.0
2016-11-17 14:10:00,45.86,45.88,45.82,45.87,27420.0,42.9417,42.9604,42.9042,42.9511,27420.0
2016-11-17 14:20:00,45.87,45.89,45.8,45.85,25968.0,42.9511,42.9698,42.8855,42.9323,25968.0
2016-11-17 14:30:00,45.85,45.87,45.82,45.87,26401.0,42.9323,42.9511,42.9042,42.9511,26401.0
2016-11-17 14:40:00,45.87,45.88,45.82,45.84,41435.0,42.9511,42.9604,42.9042,42.923,41435.0
2016-11-17 14:50:00,45.84,45.87,45.8,45.82,27591.0,42.923,42.9511,42.8855,42.9042,27591.0
2016-11-17 15:00:00,45.82,45.84,45.79,45.8,39678.0,42.9042,42.923,42.8762,42.8855,39678.0
2016-11-17 15:10:00,45.8,45.89,45.8,45.84,52297.0,42.8855,42.9698,42.8855,42.923,52297.0
2016-11-17 15:20:00,45.83,45.93,45.82,45.86,51728.0,42.9136,43.0072,42.9042,42.9417,51728.0
2016-11-17 15:30:00,45.86,45.95,45.85,45.9,71982.0,42.9417,43.026,42.9323,42.9792,71982.0
2016-11-17 15:40:00,45.9,45.99,45.89,45.9,112194.0,42.9792,43.0634,42.9698,42.9792,112194.0
2016-11-17 15:50:00,45.91,45.96,45.89,45.95,182108.0,42.9885,43.0353,42.9698,43.026,182108.0
2016-11-18 09:30:00,45.91,46.1,45.42,46.1,160135.0,42.9885,43.1664,42.5297,43.1664,160135.0
2016-11-18 09:40:00,46.1,46.15,45.98,46.12,65745.0,43.1664,43.2132,43.0541,43.1852,65745.0
2016-11-18 09:50:00,46.12,46.2,46.09,46.16,49469.0,43.1852,43.2601,43.1571,43.2226,49469.0
2016-11-18 10:00:00,46.16,46.17,46.02,46.02,117416.0,43.2226,43.232,43.0915,43.0915,117416.0
2016-11-18 10:10:00,46.04,46.05,45.95,45.95,30181.0,43.1102,43.1196,43.026,43.026,30181.0
2016-11-18 10:20:00,45.95,45.96,45.8,45.8,137206.0,43.026,43.0353,42.8855,42.8855,137206.0
2016-11-18 10:30:00,45.8,45.82,45.74,45.78,78824.0,42.8855,42.9042,42.8293,42.8668,78824.0
2016-11-18 10:40:00,45.78,45.78,45.57,45.61,154263.0,42.8668,42.8668,42.6702,42.7076,154263.0
2016-11-18 10:50:00,45.61,45.65,45.55,45.64,56699.0,42.7076,42.7451,42.6514,42.7357,56699.0
2016-11-18 11:00:00,45.64,45.66,45.51,45.54,34924.0,42.7357,42.7544,42.614,42.6421,34924.0
2016-11-18 11:10:00,45.55,45.6,45.5,45.59,19961.0,42.6514,42.6982,42.6046,42.6889,19961.0
2016-11-18 11:20:00,45.59,45.64,45.58,45.62,38205.0,42.6889,42.7357,42.6795,42.717,38205.0
2016-11-18 11:30:00,45.62,45.62,45.47,45.5,35241.0,42.717,42.717,42.5765,42.6046,35241.0
2016-11-18 11:40:00,45.5,45.5,45.37,45.38,77305.0,42.6046,42.6046,42.4829,42.4922,77305.0
2016-11-18 11:50:00,45.38,45.4,45.27,45.29,37662.0,42.4922,42.511,42.3892,42.408,37662.0
2016-11-18 12:00:00,45.29,45.31,45.23,45.25,19739.0,42.408,42.4267,42.3518,42.3705,19739.0
2016-11-18 12:10:00,45.25,45.26,45.2,45.21,42431.0,42.3705,42.3799,42.3237,42.3331,42431.0
2016-11-18 12:20:00,45.22,45.3,45.21,45.26,18777.0,42.3424,42.4173,42.3331,42.3799,18777.0
2016-11-18 12:30:00,45.27,45.27,45.17,45.22,22865.0,42.3892,42.3892,42.2956,42.3424,22865.0
2016-11-18 12:40:00,45.21,45.26,45.2,45.26,22335.0,42.3331,42.3799,42.3237,42.3799,22335.0
2016-11-18 12:50:00,45.26,45.26,45.18,45.2,16086.0,42.3799,42.3799,42.305,42.3237,16086.0
2016-11-18 13:00:00,45.2,45.28,45.19,45.28,27277.0,42.3237,42.3986,42.3143,42.3986,27277.0
2016-11-18 13:10:00,45.28,45.32,45.26,45.26,19983.0,42.3986,42.4361,42.3799,42.3799,19983.0
2016-11-18 13:20:00,45.27,45.31,45.26,45.27,12349.0,42.3892,42.4267,42.3799,42.3892,12349.0
2016-11-18 13:30:00,45.27,45.3,45.27,45.27,19825.0,42.3892,42.4173,42.3892,42.3892,19825.0
2016-11-18 13:40:00,45.27,45.28,45.23,45.24,24067.0,42.3892,42.3986,42.3518,42.3612,24067.0
2016-11-18 13:50:00,45.25,45.28,45.22,45.22,17225.0,42.3705,42.3986,42.3424,42.3424,17225.0
2016-11-18 14:00:00,45.23,45.27,45.19,45.25,142198.0,42.3518,42.3892,42.3143,42.3705,142198.0
2016-11-18 14:10:00,45.25,45.34,45.23,45.34,36102.0,42.3705,42.4548,42.3518,42.4548,36102.0
2016-11-18 14:20:00,45.34,45.36,45.27,45.29,27067.0,42.4548,42.4735,42.3892,42.408,27067.0
2016-11-18 14:30:00,45.29,45.3,45.22,45.23,126071.0,42.408,42.4173,42.3424,42.3518,126071.0
2016-11-18 14:40:00,45.23,45.27,45.22,45.26,43633.0,42.3518,42.3892,42.3424,42.3799,43633.0
2016-11-18 14:50:00,45.25,45.31,45.24,45.29,23899.0,42.3705,42.4267,42.3612,42.408,23899.0
2016-11-18 15:00:00,45.29,45.34,45.28,45.34,26119.0,42.408,42.4548,42.3986,42.4548,26119.0
2016-11-18 15:10:00,45.34,45.4,45.33,45.37,30375.0,42.4548,42.511,42.4454,42.4829,30375.0
2016-11-18 15:20:00,45.37,45.38,45.35,45.35,31694.0,42.4829,42.4922,42.4642,42.4642,31694.0
2016-11-18 15:30:00,45.35,45.36,45.2,45.21,169028.0,42.4642,42.4735,42.3237,42.3331,169028.0
2016-11-18 15:40:00,45.22,45.22,45.13,45.15,183494.0,42.3424,42.3424,42.2582,42.2769,183494.0
2016-11-18 15:50:00,45.15,45.16,45.01,45.05,351126.0,42.2769,42.2862,42.1458,42.1832,351126.0
2016-11-21 09:30:00,45.22,45.24,44.84,45.04,158520.0,42.3424,42.3612,41.9866,42.1739,158520.0
2016-11-21 09:40:00,45.02,45.07,44.97,45.05,42534.0,42.1552,42.202,42.1083,42.1832,42534.0
2016-11-21 09:50:00,45.05,45.06,44.85,44.85,33652.0,42.1832,42.1926,41.996,41.996,33652.0
2016-11-21 10:00:00,44.86,44.92,44.81,44.83,62270.0,42.0053,42.0615,41.9585,41.9772,62270.0
2016-11-21 10:10:00,44.84,44.92,44.82,44.89,20834.0,41.9866,42.0615,41.9679,42.0334,20834.0
2016-11-21 10:20:00,44.88,44.93,44.8,44.81,16583.0,42.0241,42.0709,41.9492,41.9585,16583.0
2016-11-21 10:30:00,44.81,44.84,44.73,44.75,41554.0,41.9585,41.9866,41.8836,41.9023,41554.0
2016-11-21 10:40:00,44.75,44.75,44.67,44.7,40559.0,41.9023,41.9023,41.8274,41.8555,40559.0
2016-11-21 10:50:00,44.69,44.78,44.67,44.78,32261.0,41.8462,41.9304,41.8274,41.9304,32261.0
2016-11-21 11:00:00,44.79,44.81,44.68,44.72,88393.0,41.9398,41.9585,41.8368,41.8742,88393.0
2016-11-21 11:10:00,44.72,44.82,44.72,44.78,40035.0,41.8742,41.9679,41.8742,41.9304,40035.0
2016-11-21 11:20:00,44.79,44.83,44.78,44.8,21412.0,41.9398,41.9772,41.9304,41.9492,21412.0
2016-11-21 11:30:00,44.79,44.9,44.79,44.89,21451.0,41.9398,42.0428,41.9398,42.0334,21451.0
2016-11-21 11:40:00,44.9,44.99,44.89,44.96,16274.0,42.0428,42.1271,42.0334,42.099,16274.0
2016-11-21 11:50:00,44.96,45.01,44.92,45.0,28103.0,42.099,42.1458,42.0615,42.1364,28103.0
2016-11-21 12:00:00,45.01,45.03,44.99,45.02,65193.0,42.1458,42.1645,42.1271,42.1552,65193.0
2016-11-21 12:10:00,45.02,45.03,44.95,45.03,41047.0,42.1552,42.1645,42.0896,42.1645,41047.0
2016-11-21 12:20:00,45.04,45.05,44.98,45.04,50276.0,42.1739,42.1832,42.1177,42.1739,50276.0
2016-11-21 12:30:00,45.05,45.06,45.0,45.03,100032.0,42.1832,42.1926,42.1364,42.1645,100032.0
2016-11-21 12:40:00,45.03,45.06,44.99,45.03,126005.0,42.1645,42.1926,42.1271,42.1645,126005.0
2016-11-21 12:50:00,45.03,45.05,45.01,45.02,23057.0,42.1645,42.1832,42.1458,42.1552,23057.0
2016-11-21 13:00:00,45.02,45.02,44.99,45.0,30478.0,42.1552,42.1552,42.1271,42.1364,30478.0
2016-11-21 13:10:00,44.99,45.0,44.94,45.0,17417.0,42.1271,42.1364,42.0802,42.1364,17417.0
2016-11-21 13:20:00,44.99,44.99,44.94,44.96,20482.0,42.1271,42.1271,42.0802,42.099,20482.0
2016-11-21 13:30:00,44.96,44.98,44.95,44.97,17026.0,42.099,42.1177,42.0896,42.1083,17026.0
2016-11-21 13:40:00,44.97,44.98,44.95,44.96,12856.0,42.1083,42.1177,42.0896,42.099,12856.0
2016-11-21 13:50:00,44.96,44.96,44.9,44.91,20584.0,42.099,42.099,42.0428,42.0522,20584.0
2016-11-21 14:00:00,44.91,44.91,44.84,44.85,23861.0,42.0522,42.0522,41.9866,41.996,23861.0
2016-11-21 14:10:00,44.84,44.86,44.78,44.79,24617.0,41.9866,42.0053,41.9304,41.9398,24617.0
2016-11-21 14:20:00,44.79,44.81,44.7,44.7,48008.0,41.9398,41.9585,41.8555,41.8555,48008.0
2016-11-21 14:30:00,44.71,44.73,44.69,44.72,29020.0,41.8649,41.8836,41.8462,41.8742,29020.0
2016-11-21 14:40:00,44.72,44.72,44.66,44.69,29512.0,41.8742,41.8742,41.8181,41.8462,29512.0
2016-11-21 14:50:00,44.69,44.7,44.65,44.7,37698.0,41.8462,41.8555,41.8087,41.8555,37698.0
2016-11-21 15:00:00,44.7,44.74,44.69,44.72,74678.0,41.8555,41.893,41.8462,41.8742,74678.0
2016-11-21 15:10:00,44.72,44.78,44.7,44.74,44753.0,41.8742,41.9304,41.8555,41.893,44753.0
2016-11-21 15:20:00,44.75,44.84,44.74,44.83,60419.0,41.9023,41.9866,41.893,41.9772,60419.0
2016-11-21 15:30:00,44.84,44.86,44.8,44.86,84400.0,41.9866,42.0053,41.9492,42.0053,84400.0
2016-11-21 15:40:00,44.86,44.91,44.82,44.91,347324.0,42.0053,42.0522,41.9679,42.0522,347324.0
2016-11-21 15:50:00,44.91,44.97,44.89,44.96,240566.0,42.0522,42.1083,42.0334,42.099,240566.0
2016-11-22 09:30:00,44.94,45.16,44.87,45.0,458236.0,42.0802,42.2862,42.0147,42.1364,458236.0
2016-11-22 09:40:00,44.98,45.04,44.82,44.84,46889.0,42.1177,42.1739,41.9679,41.9866,46889.0
2016-11-22 09:50:00,44.84,44.85,44.73,44.8,17854.0,41.9866,41.996,41.8836,41.9492,17854.0
2016-11-22 10:00:00,44.8,44.83,44.66,44.8,58428.0,41.9492,41.9772,41.8181,41.9492,58428.0
2016-11-22 10:10:00,44.79,44.8,44.54,44.57,68548.0,41.9398,41.9492,41.7057,41.7338,68548.0
2016-11-22 10:20:00,44.56,44.61,44.53,44.56,49484.0,41.7244,41.7712,41.6963,41.7244,49484.0
2016-11-22 10:30:00,44.56,44.57,44.47,44.54,23897.0,41.7244,41.7338,41.6402,41.7057,23897.0
2016-11-22 10:40:00,44.55,44.55,44.34,44.35,35056.0,41.7151,41.7151,41.5184,41.5278,35056.0
2016-11-22 10:50:00,44.35,44.35,44.23,44.25,29474.0,41.5278,41.5278,41.4154,41.4342,29474.0
2016-11-22 11:00:00,44.25,44.29,44.2,44.26,48065.0,41.4342,41.4716,41.3873,41.4435,48065.0
2016-11-22 11:10:00,44.26,44.26,44.18,44.26,41163.0,41.4435,41.4435,41.3686,41.4435,41163.0
2016-11-22 11:20:00,44.25,44.26,44.1,44.11,45408.0,41.4342,41.4435,41.2937,41.3031,45408.0
2016-11-22 11:30:00,44.11,44.11,43.93,44.0,57045.0,41.3031,41.3031,41.1345,41.2001,57045.0
2016-11-22 11:40:00,44.01,44.01,43.96,43.98,23618.0,41.2094,41.2094,41.1626,41.1813,23618.0
2016-11-22 11:50:00,43.98,44.01,43.8,43.9,134633.0,41.1813,41.2094,41.0128,41.1064,134633.0
2016-11-22 12:00:00,43.9,43.91,43.81,43.83,39555.0,41.1064,41.1158,41.0221,41.0409,39555.0
2016-11-22 12:10:00,43.82,43.88,43.77,43.88,54676.0,41.0315,41.0877,40.9847,41.0877,54676.0
2016-11-22 12:20:00,43.88,43.9,43.8,43.82,51914.0,41.0877,41.1064,41.0128,41.0315,51914.0
2016-11-22 12:30:00,43.83,43.85,43.79,43.83,64211.0,41.0409,41.0596,41.0034,41.0409,64211.0
2016-11-22 12:40:00,43.83,43.88,43.81,43.84,58126.0,41.0409,41.0877,41.0221,41.0502,58126.0
2016-11-22 12:50:00,43.83,43.94,43.83,43.92,58973.0,41.0409,41.1439,41.0409,41.1251,58973.0
2016-11-22 13:00:00,43.93,43.99,43.84,43.95,126923.0,41.1345,41.1907,41.0502,41.1532,126923.0
2016-11-22 13:10:00,43.95,44.08,43.95,44.08,24220.0,41.1532,41.275,41.1532,41.275,24220.0
2016-11-22 13:20:00,44.08,44.16,44.07,44.12,19684.0,41.275,41.3499,41.2656,41.3124,19684.0
2016-11-22 13:30:00,44.12,44.19,44.11,44.19,42781.0,41.3124,41.378,41.3031,41.378,42781.0
2016-11-22 13:40:00,44.19,44.26,44.18,44.25,37103.0,41.378,41.4435,41.3686,41.4342,37103.0
2016-11-22 13:50:00,44.25,44.25,44.19,44.23,33593.0,41.4342,41.4342,41.378,41.4154,33593.0
2016-11-22 14:00:00,44.22,44.32,44.22,44.31,43498.0,41.4061,41.4997,41.4061,41.4903,43498.0
2016-11-22 14:10:00,44.31,44.36,44.3,44.33,34087.0,41.4903,41.5372,41.481,41.5091,34087.0
2016-11-22 14:20:00,44.33,44.37,44.3,44.35,34303.0,41.5091,41.5465,41.481,41.5278,34303.0
2016-11-22 14:30:00,44.35,44.4,44.34,44.36,25660.0,41.5278,41.5746,41.5184,41.5372,25660.0
2016-11-22 14:40:00,44.36,44.4,44.35,44.39,25153.0,41.5372,41.5746,41.5278,41.5652,25153.0
2016-11-22 14:50:00,44.4,44.4,44.36,44.36,20959.0,41.5746,41.5746,41.5372,41.5372,20959.0
2016-11-22 15:00:00,44.37,44.43,44.36,44.41,33918.0,41.5465,41.6027,41.5372,41.584,33918.0
2016-11-22 15:10:00,44.42,44.44,44.41,44.42,40494.0,41.5933,41.6121,41.584,41.5933,40494.0
2016-11-22 15:20:00,44.43,44.45,44.38,44.4,34946.0,41.6027,41.6214,41.5559,41.5746,34946.0
2016-11-22 15:30:00,44.4,44.47,44.4,44.46,43912.0,41.5746,41.6402,41.5746,41.6308,43912.0
2016-11-22 15:40:00,44.45,44.47,44.38,44.41,157797.0,41.6214,41.6402,41.5559,41.584,157797.0
2016-11-22 15:50:00,44.41,44.49,44.4,44.47,204477.0,41.584,41.6589,41.5746,41.6402,204477.0
2016-11-23 09:30:00,44.18,44.34,44.18,44.19,48463.0,41.3686,41.5184,41.3686,41.378,48463.0
2016-11-23 09:40:00,44.18,44.18,44.0,44.0,41105.0,41.3686,41.3686,41.2001,41.2001,41105.0
2016-11-23 09:50:00,43.98,44.12,43.97,44.04,67698.0,41.1813,41.3124,41.172,41.2375,67698.0
2016-11-23 10:00:00,44.05,44.29,44.05,44.27,27550.0,41.2469,41.4716,41.2469,41.4529,27550.0
2016-11-23 10:10:00,44.26,44.27,44.13,44.19,42026.0,41.4435,41.4529,41.3218,41.378,42026.0
2016-11-23 10:20:00,44.19,44.24,44.12,44.2,42090.0,41.378,41.4248,41.3124,41.3873,42090.0
2016-11-23 10:30:00,44.2,44.23,44.1,44.14,56481.0,41.3873,41.4154,41.2937,41.3312,56481.0
2016-11-23 10:40:00,44.14,44.22,44.14,44.17,43594.0,41.3312,41.4061,41.3312,41.3592,43594.0
2016-11-23 10:50:00,44.17,44.28,44.17,44.26,40510.0,41.3592,41.4622,41.3592,41.4435,40510.0
2016-11-23 11:00:00,44.27,44.32,44.2,44.26,44933.0,41.4529,41.4997,41.3873,41.4435,44933.0
2016-11-23 11:10:00,44.25,44.27,44.19,44.2,30836.0,41.4342,41.4529,41.378,41.3873,30836.0
2016-11-23 11:20:00,44.2,44.22,44.15,44.18,33922.0,41.3873,41.4061,41.3405,41.3686,33922.0
2016-11-23 11:30:00,44.18,44.28,44.14,44.27,64614.0,41.3686,41.4622,41.3312,41.4529,64614.0
2016-11-23 11:40:00,44.27,44.39,44.26,44.34,57900.0,41.4529,41.5652,41.4435,41.5184,57900.0
2016-11-23 11:50:00,44.33,44.4,44.27,44.4,44870.0,41.5091,41.5746,41.4529,41.5746,44870.0
2016-11-23 12:00:00,44.39,44.41,44.33,44.34,27693.0,41.5652,41.584,41.5091,41.5184,27693.0
2016-11-23 12:10:00,44.34,44.36,44.24,44.36,121294.0,41.5184,41.5372,41.4248,41.5372,121294.0
2016-11-23 12:20:00,44.36,44.45,44.32,44.35,23018.0,41.5372,41.6214,41.4997,41.5278,23018.0
2016-11-23 12:30:00,44.35,44.43,44.35,44.39,27111.0,41.5278,41.6027,41.5278,41.5652,27111.0
2016-11-23 12:40:00,44.39,44.45,44.35,44.38,21617.0,41.5652,41.6214,41.5278,41.5559,21617.0
2016-11-23 12:50:00,44.38,44.45,44.38,44.43,18506.0,41.5559,41.6214,41.5559,41.6027,18506.0
2016-11-23 13:00:00,44.43,44.46,44.43,44.45,12860.0,41.6027,41.6308,41.6027,41.6214,12860.0
2016-11-23 13:10:00,44.46,44.49,44.41,44.44,24500.0,41.6308,41.6589,41.584,41.6121,24500.0
2016-11-23 13:20:00,44.44,44.49,44.43,44.43,17415.0,41.6121,41.6589,41.6027,41.6027,17415.0
2016-11-23 13:30:00,44.43,44.5,44.41,44.47,15917.0,41.6027,41.6682,41.584,41.6402,15917.0
2016-11-23 13:40:00,44.47,44.53,44.42,44.42,18771.0,41.6402,41.6963,41.5933,41.5933,18771.0
2016-11-23 13:50:00,44.42,44.48,44.42,44.47,8006.0,41.5933,41.6495,41.5933,41.6402,8006.0
2016-11-23 14:00:00,44.48,44.52,44.47,44.51,35179.0,41.6495,41.687,41.6402,41.6776,35179.0
2016-11-23 14:10:00,44.51,44.56,44.45,44.45,46352.0,41.6776,41.7244,41.6214,41.6214,46352.0
2016-11-23 14:20:00,44.45,44.5,44.44,44.5,35239.0,41.6214,41.6682,41.6121,41.6682,35239.0
2016-11-23 14:30:00,44.5,44.56,44.46,44.49,52620.0,41.6682,41.7244,41.6308,41.6589,52620.0
2016-11-23 14:40:00,44.51,44.54,44.5,44.51,20958.0,41.6776,41.7057,41.6682,41.6776,20958.0
2016-11-23 14:50:00,44.51,44.55,44.51,44.55,22695.0,41.6776,41.7151,41.6776,41.7151,22695.0
2016-11-23 15:00:00,44.55,44.65,44.54,44.65,37305.0,41.7151,41.8087,41.7057,41.8087,37305.0
2016-11-23 15:10:00,44.64,44.66,44.62,44.66,21862.0,41.7993,41.8181,41.7806,41.8181,21862.0
2016-11-23 15:20:00,44.65,44.72,44.63,44.72,26828.0,41.8087,41.8742,41.79,41.8742,26828.0
2016-11-23 15:30:00,44.72,44.74,44.68,44.7,45639.0,41.8742,41.893,41.8368,41.8555,45639.0
2016-11-23 15:40:00,44.7,44.75,44.69,44.75,59603.0,41.8555,41.9023,41.8462,41.9023,59603.0
2016-11-23 15:50:00,44.74,44.78,44.64,44.64,278404.0,41.893,41.9304,41.7993,41.7993,278404.0
2016-11-25 09:30:00,44.74,44.89,44.67,44.73,41717.0,41.893,42.0334,41.8274,41.8836,41717.0
2016-11-25 09:40:00,44.72,44.73,44.62,44.66,26854.0,41.8742,41.8836,41.7806,41.8181,26854.0
2016-11-25 09:50:00,44.66,44.77,44.65,44.76,82676.0,41.8181,41.9211,41.8087,41.9117,82676.0
2016-11-25 10:00:00,44.75,44.89,44.73,44.89,31465.0,41.9023,42.0334,41.8836,42.0334,31465.0
2016-11-25 10:10:00,44.89,44.93,44.86,44.86,27408.0,42.0334,42.0709,42.0053,42.0053,27408.0
2016-11-25 10:20:00,44.87,44.96,44.87,44.94,30840.0,42.0147,42.099,42.0147,42.0802,30840.0
2016-11-25 10:30:00,44.94,44.95,44.87,44.93,26356.0,42.0802,42.0896,42.0147,42.0709,26356.0
2016-11-25 10:40:00,44.93,44.97,44.9,44.97,29594.0,42.0709,42.1083,42.0428,42.1083,29594.0
2016-11-25 10:50:00,44.97,45.01,44.95,44.98,51819.0,42.1083,42.1458,42.0896,42.1177,51819.0
2016-11-25 11:00:00,44.99,44.99,44.93,44.97,29768.0,42.1271,42.1271,42.0709,42.1083,29768.0
2016-11-25 11:10:00,44.97,44.97,44.91,44.94,22284.0,42.1083,42.1083,42.0522,42.0802,22284.0
2016-11-25 11:20:00,44.94,44.98,44.88,44.88,40197.0,42.0802,42.1177,42.0241,42.0241,40197.0
2016-11-25 11:30:00,44.88,44.91,44.87,44.9,22716.0,42.0241,42.0522,42.0147,42.0428,22716.0
2016-11-25 11:40:00,44.9,44.91,44.83,44.83,21628.0,42.0428,42.0522,41.9772,41.9772,21628.0
2016-11-25 11:50:00,44.83,44.86,44.8,44.86,22871.0,41.9772,42.0053,41.9492,42.0053,22871.0
2016-11-25 12:00:00,44.85,44.87,44.82,44.85,26511.0,41.996,42.0147,41.9679,41.996,26511.0
2016-11-25 12:10:00,44.85,44.85,44.81,44.82,18824.0,41.996,41.996,41.9585,41.9679,18824.0
2016-11-25 12:20:00,44.82,44.85,44.81,44.81,22557.0,41.9679,41.996,41.9585,41.9585,22557.0
2016-11-25 12:30:00,44.81,44.86,44.8,44.82,23778.0,41.9585,42.0053,41.9492,41.9679,23778.0
2016-11-25 12:40:00,44.83,44.87,44.8,44.84,39471.0,41.9772,42.0147,41.9492,41.9866,39471.0
2016-11-25 12:50:00,44.84,44.93,44.84,44.88,97970.0,41.9866,42.0709,41.9866,42.0241,97970.0
2016-11-28 09:30:00,44.52,44.69,44.23,44.47,93359.0,41.687,41.8462,41.4154,41.6402,93359.0
2016-11-28 09:40:00,44.48,44.49,44.27,44.27,59521.0,41.6495,41.6589,41.4529,41.4529,59521.0
2016-11-28 09:50:00,44.27,44.3,44.01,44.09,90195.0,41.4529,41.481,41.2094,41.2843,90195.0
2016-11-28 10:00:00,44.1,44.21,44.04,44.18,64050.0,41.2937,41.3967,41.2375,41.3686,64050.0
2016-11-28 10:10:00,44.19,44.21,44.05,44.05,42246.0,41.378,41.3967,41.2469,41.2469,42246.0
2016-11-28 10:20:00,44.05,44.19,44.03,44.15,61752.0,41.2469,41.378,41.2282,41.3405,61752.0
2016-11-28 10:30:00,44.15,44.19,44.09,44.13,70380.0,41.3405,41.378,41.2843,41.3218,70380.0
2016-11-28 10:40:00,44.13,44.13,44.01,44.05,39984.0,41.3218,41.3218,41.2094,41.2469,39984.0
2016-11-28 10:50:00,44.05,44.05,43.91,43.97,64441.0,41.2469,41.2469,41.1158,41.172,64441.0
2016-11-28 11:00:00,43.98,44.03,43.95,43.98,29789.0,41.1813,41.2282,41.1532,41.1813,29789.0
2016-11-28 11:10:00,43.99,44.0,43.95,43.96,21135.0,41.1907,41.2001,41.1532,41.1626,21135.0
2016-11-28 11:20:00,43.95,43.96,43.87,43.92,35786.0,41.1532,41.1626,41.0783,41.1251,35786.0
2016-11-28 11:30:00,43.93,43.96,43.87,43.91,31645.0,41.1345,41.1626,41.0783,41.1158,31645.0
2016-11-28 11:40:00,43.91,43.93,43.88,43.9,41649.0,41.1158,41.1345,41.0877,41.1064,41649.0
2016-11-28 11:50:00,43.9,43.97,43.9,43.96,36015.0,41.1064,41.172,41.1064,41.1626,36015.0
2016-11-28 12:00:00,43.96,43.97,43.89,43.94,25036.0,41.1626,41.172,41.0971,41.1439,25036.0
2016-11-28 12:10:00,43.93,43.96,43.87,43.92,17762.0,41.1345,41.1626,41.0783,41.1251,17762.0
2016-11-28 12:20:00,43.92,43.97,43.87,43.97,21412.0,41.1251,41.172,41.0783,41.172,21412.0
2016-11-28 12:30:00,43.96,44.04,43.95,43.98,29994.0,41.1626,41.2375,41.1532,41.1813,29994.0
2016-11-28 12:40:00,43.98,44.01,43.9,43.94,73945.0,41.1813,41.2094,41.1064,41.1439,73945.0
2016-11-28 12:50:00,43.94,43.96,43.9,43.96,67912.0,41.1439,41.1626,41.1064,41.1626,67912.0
2016-11-28 13:00:00,43.95,43.97,43.89,43.91,18451.0,41.1532,41.172,41.0971,41.1158,18451.0
2016-11-28 13:10:00,43.91,43.93,43.91,43.91,10422.0,41.1158,41.1345,41.1158,41.1158,10422.0
2016-11-28 13:20:00,43.91,43.93,43.87,43.89,24685.0,41.1158,41.1345,41.0783,41.0971,24685.0
2016-11-28 13:30:00,43.9,43.94,43.85,43.86,35405.0,41.1064,41.1439,41.0596,41.069,35405.0
2016-11-28 13:40:00,43.85,43.86,43.79,43.79,33109.0,41.0596,41.069,41.0034,41.0034,33109.0
2016-11-28 13:50:00,43.79,43.85,43.78,43.84,21451.0,41.0034,41.0596,40.9941,41.0502,21451.0
2016-11-28 14:00:00,43.83,43.85,43.79,43.79,35387.0,41.0409,41.0596,41.0034,41.0034,35387.0
2016-11-28 14:10:00,43.78,43.8,43.7,43.75,51971.0,40.9941,41.0128,40.9191,40.966,51971.0
2016-11-28 14:20:00,43.75,43.75,43.63,43.64,51497.0,40.966,40.966,40.8536,40.863,51497.0
2016-11-28 14:30:00,43.64,43.72,43.64,43.7,41434.0,40.863,40.9379,40.863,40.9191,41434.0
2016-11-28 14:40:00,43.7,43.74,43.68,43.68,34151.0,40.9191,40.9566,40.9004,40.9004,34151.0
2016-11-28 14:50:00,43.69,43.69,43.63,43.66,34109.0,40.9098,40.9098,40.8536,40.8817,34109.0
2016-11-28 15:00:00,43.66,43.69,43.63,43.66,52098.0,40.8817,40.9098,40.8536,40.8817,52098.0
2016-11-28 15:10:00,43.66,43.71,43.65,43.66,50751.0,40.8817,40.9285,40.8723,40.8817,50751.0
2016-11-28 15:20:00,43.65,43.66,43.61,43.62,53753.0,40.8723,40.8817,40.8349,40.8442,53753.0
2016-11-28 15:30:00,43.62,43.65,43.61,43.65,68324.0,40.8442,40.8723,40.8349,40.8723,68324.0
2016-11-28 15:40:00,43.65,43.65,43.6,43.63,87936.0,40.8723,40.8723,40.8255,40.8536,87936.0
2016-11-28 15:50:00,43.64,43.67,43.58,43.59,314746.0,40.863,40.8911,40.8068,40.8161,314746.0
2016-11-29 09:30:00,43.6,43.83,43.52,43.82,39246.0,40.8255,41.0409,40.7506,41.0315,39246.0
2016-11-29 09:40:00,43.81,43.9,43.7,43.7,40388.0,41.0221,41.1064,40.9191,40.9191,40388.0
2016-11-29 09:50:00,43.72,43.89,43.7,43.88,31065.0,40.9379,41.0971,40.9191,41.0877,31065.0
2016-11-29 10:00:00,43.89,43.95,43.86,43.91,37130.0,41.0971,41.1532,41.069,41.1158,37130.0
2016-11-29 10:10:00,43.9,44.01,43.9,44.01,25227.0,41.1064,41.2094,41.1064,41.2094,25227.0
2016-11-29 10:20:00,44.01,44.06,43.97,44.05,31668.0,41.2094,41.2562,41.172,41.2469,31668.0
2016-11-29 10:30:00,44.04,44.09,44.0,44.02,28670.0,41.2375,41.2843,41.2001,41.2188,28670.0
2016-11-29 10:40:00,44.02,44.05,44.0,44.04,31105.0,41.2188,41.2469,41.2001,41.2375,31105.0
2016-11-29 10:50:00,44.05,44.09,44.02,44.05,29461.0,41.2469,41.2843,41.2188,41.2469,29461.0
2016-11-29 11:00:00,44.05,44.12,44.0,44.08,38604.0,41.2469,41.3124,41.2001,41.275,38604.0
2016-11-29 11:10:00,44.08,44.12,44.06,44.08,24155.0,41.275,41.3124,41.2562,41.275,24155.0
2016-11-29 11:20:00,44.08,44.17,44.06,44.16,54859.0,41.275,41.3592,41.2562,41.3499,54859.0
2016-11-29 11:30:00,44.15,44.26,44.14,44.25,30659.0,41.3405,41.4435,41.3312,41.4342,30659.0
2016-11-29 11:40:00,44.24,44.27,44.19,44.21,35259.0,41.4248,41.4529,41.378,41.3967,35259.0
2016-11-29 11:50:00,44.2,44.28,44.18,44.26,34809.0,41.3873,41.4622,41.3686,41.4435,34809.0
2016-11-29 12:00:00,44.26,44.32,44.25,44.3,22423.0,41.4435,41.4997,41.4342,41.481,22423.0
2016-11-29 12:10:00,44.3,44.37,44.28,44.36,40137.0,41.481,41.5465,41.4622,41.5372,40137.0
2016-11-29 12:20:00,44.36,44.38,44.31,44.37,36626.0,41.5372,41.5559,41.4903,41.5465,36626.0
2016-11-29 12:30:00,44.37,44.41,44.33,44.41,39509.0,41.5465,41.584,41.5091,41.584,39509.0
2016-11-29 12:40:00,44.41,44.5,44.38,44.46,34194.0,41.584,41.6682,41.5559,41.6308,34194.0
2016-11-29 12:50:00,44.46,44.54,44.44,44.54,35530.0,41.6308,41.7057,41.6121,41.7057,35530.0
2016-11-29 13:00:00,44.54,44.54,44.45,44.46,23258.0,41.7057,41.7057,41.6214,41.6308,23258.0
2016-11-29 13:10:00,44.46,44.5,44.4,44.4,43121.0,41.6308,41.6682,41.5746,41.5746,43121.0
2016-11-29 13:20:00,44.4,44.47,44.39,44.44,33480.0,41.5746,41.6402,41.5652,41.6121,33480.0
2016-11-29 13:30:00,44.44,44.46,44.43,44.45,33411.0,41.6121,41.6308,41.6027,41.6214,33411.0
2016-11-29 13:40:00,44.45,44.52,44.45,44.51,33376.0,41.6214,41.687,41.6214,41.6776,33376.0
2016-11-29 13:50:00,44.52,44.57,44.51,44.56,23555.0,41.687,41.7338,41.6776,41.7244,23555.0
2016-11-29 14:00:00,44.56,44.63,44.55,44.57,64743.0,41.7244,41.79,41.7151,41.7338,64743.0
2016-11-29 14:10:00,44.57,44.58,44.54,44.58,27580.0,41.7338,41.7432,41.7057,41.7432,27580.0
2016-11-29 14:20:00,44.58,44.58,44.55,44.55,29552.0,41.7432,41.7432,41.7151,41.7151,29552.0
2016-11-29 14:30:00,44.56,44.56,44.48,44.51,61582.0,41.7244,41.7244,41.6495,41.6776,61582.0
2016-11-29 14:40:00,44.52,44.56,44.51,44.53,17150.0,41.687,41.7244,41.6776,41.6963,17150.0
2016-11-29 14:50:00,44.54,44.55,44.51,44.52,42509.0,41.7057,41.7151,41.6776,41.687,42509.0
2016-11-29 15:00:00,44.52,44.52,44.41,44.43,31717.0,41.687,41.687,41.584,41.6027,31717.0
2016-11-29 15:10:00,44.43,44.49,44.42,44.44,55888.0,41.6027,41.6589,41.5933,41.6121,55888.0
2016-11-29 15:20:00,44.43,44.45,44.39,44.45,34376.0,41.6027,41.6214,41.5652,41.6214,34376.0
2016-11-29 15:30:00,44.45,44.47,44.41,44.42,67604.0,41.6214,41.6402,41.584,41.5933,67604.0
2016-11-29 15:40:00,44.41,44.46,44.41,44.46,128981.0,41.584,41.6308,41.584,41.6308,128981.0
2016-11-29 15:50:00,44.45,44.48,44.43,44.48,188986.0,41.6214,41.6495,41.6027,41.6495,188986.0
2016-11-30 09:30:00,44.79,44.9,44.62,44.63,36770.0,41.9398,42.0428,41.7806,41.79,36770.0
2016-11-30 09:40:00,44.64,44.68,44.46,44.48,30622.0,41.7993,41.8368,41.6308,41.6495,30622.0
2016-11-30 09:50:00,44.48,44.49,44.33,44.39,27703.0,41.6495,41.6589,41.5091,41.5652,27703.0
2016-11-30 10:00:00,44.38,44.4,44.25,44.39,48894.0,41.5559,41.5746,41.4342,41.5652,48894.0
2016-11-30 10:10:00,44.39,44.39,44.26,44.3,26684.0,41.5652,41.5652,41.4435,41.481,26684.0
2016-11-30 10:20:00,44.3,44.3,44.15,44.16,35031.0,41.481,41.481,41.3405,41.3499,35031.0
2016-11-30 10:30:00,44.17,44.29,44.15,44.28,21376.0,41.3592,41.4716,41.3405,41.4622,21376.0
2016-11-30 10:40:00,44.28,44.32,44.21,44.31,39215.0,41.4622,41.4997,41.3967,41.4903,39215.0
2016-11-30 10:50:00,44.33,44.39,44.29,44.3,16649.0,41.5091,41.5652,41.4716,41.481,16649.0
2016-11-30 11:00:00,44.29,44.33,44.26,44.33,25590.0,41.4716,41.5091,41.4435,41.5091,25590.0
2016-11-30 11:10:00,44.34,44.35,44.28,44.33,35001.0,41.5184,41.5278,41.4622,41.5091,35001.0
2016-11-30 11:20:00,44.32,44.36,44.26,44.26,24125.0,41.4997,41.5372,41.4435,41.4435,24125.0
2016-11-30 11:30:00,44.25,44.29,44.23,44.29,24266.0,41.4342,41.4716,41.4154,41.4716,24266.0
2016-11-30 11:40:00,44.29,44.3,44.25,44.27,20896.0,41.4716,41.481,41.4342,41.4529,20896.0
2016-11-30 11:50:00,44.26,44.29,44.23,44.25,14084.0,41.4435,41.4716,41.4154,41.4342,14084.0
2016-11-30 12:00:00,44.25,44.28,44.21,44.22,43604.0,41.4342,41.4622,41.3967,41.4061,43604.0
2016-11-30 12:10:00,44.21,44.25,44.19,44.25,45740.0,41.3967,41.4342,41.378,41.4342,45740.0
2016-11-30 12:20:00,44.24,44.25,44.14,44.15,22135.0,41.4248,41.4342,41.3312,41.3405,22135.0
2016-11-30 12:30:00,44.15,44.19,44.15,44.18,22199.0,41.3405,41.378,41.3405,41.3686,22199.0
2016-11-30 12:40:00,44.17,44.18,44.13,44.18,21000.0,41.3592,41.3686,41.3218,41.3686,21000.0
2016-11-30 12:50:00,44.18,44.19,44.14,44.16,10753.0,41.3686,41.378,41.3312,41.3499,10753.0
2016-11-30 13:00:00,44.16,44.18,44.13,44.14,174397.0,41.3499,41.3686,41.3218,41.3312,174397.0
2016-11-30 13:10:00,44.13,44.22,44.13,44.21,43225.0,41.3218,41.4061,41.3218,41.3967,43225.0
2016-11-30 13:20:00,44.21,44.27,44.17,44.27,28096.0,41.3967,41.4529,41.3592,41.4529,28096.0
2016-11-30 13:30:00,44.26,44.27,44.2,44.2,12311.0,41.4435,41.4529,41.3873,41.3873,12311.0
2016-11-30 13:40:00,44.2,44.22,44.18,44.2,8742.0,41.3873,41.4061,41.3686,41.3873,8742.0
2016-11-30 13:50:00,44.2,44.23,44.19,44.23,18869.0,41.3873,41.4154,41.378,41.4154,18869.0
2016-11-30 14:00:00,44.22,44.22,44.11,44.13,22727.0,41.4061,41.4061,41.3031,41.3218,22727.0
2016-11-30 14:10:00,44.13,44.14,44.08,44.08,15046.0,41.3218,41.3312,41.275,41.275,15046.0
2016-11-30 14:20:00,44.08,44.09,44.01,44.05,18093.0,41.275,41.2843,41.2094,41.2469,18093.0
2016-11-30 14:30:00,44.05,44.05,44.0,44.01,26605.0,41.2469,41.2469,41.2001,41.2094,26605.0
2016-11-30 14:40:00,44.01,44.01,43.96,43.96,41795.0,41.2094,41.2094,41.1626,41.1626,41795.0
2016-11-30 14:50:00,43.95,43.97,43.94,43.95,29254.0,41.1532,41.172,41.1439,41.1532,29254.0
2016-11-30 15:00:00,43.95,44.0,43.94,43.98,38772.0,41.1532,41.2001,41.1439,41.1813,38772.0
2016-11-30 15:10:00,43.99,44.1,43.97,44.07,24881.0,41.1907,41.2937,41.172,41.2656,24881.0
2016-11-30 15:20:00,44.07,44.14,44.06,44.13,36392.0,41.2656,41.3312,41.2562,41.3218,36392.0
2016-11-30 15:30:00,44.13,44.13,44.07,44.09,47708.0,41.3218,41.3218,41.2656,41.2843,47708.0
2016-11-30 15:40:00,44.08,44.09,43.99,44.07,196691.0,41.275,41.2843,41.1907,41.2656,196691.0
2016-11-30 15:50:00,44.06,44.11,43.98,43.98,307762.0,41.2562,41.3031,41.1813,41.1813,307762.0
2016-12-01 09:30:00,44.08,44.1,43.79,43.81,67068.0,41.275,41.2937,41.0034,41.0221,67068.0
2016-12-01 09:40:00,43.83,43.86,43.72,43.73,30832.0,41.0409,41.069,40.9379,40.9472,30832.0
2016-12-01 09:50:00,43.73,43.73,43.47,43.73,38864.0,40.9472,40.9472,40.7038,40.9472,38864.0
2016-12-01 10:00:00,43.69,43.71,43.52,43.53,34617.0,40.9098,40.9285,40.7506,40.76,34617.0
2016-12-01 10:10:00,43.52,43.54,43.39,43.4,47894.0,40.7506,40.7693,40.6289,40.6382,47894.0
2016-12-01 10:20:00,43.4,43.54,43.36,43.41,53035.0,40.6382,40.7693,40.6008,40.6476,53035.0
2016-12-01 10:30:00,43.41,43.41,43.28,43.32,84374.0,40.6476,40.6476,40.5259,40.5633,84374.0
2016-12-01 10:40:00,43.33,43.33,43.15,43.24,116696.0,40.5727,40.5727,40.4041,40.4884,116696.0
2016-12-01 10:50:00,43.23,43.23,43.14,43.23,54046.0,40.4791,40.4791,40.3948,40.4791,54046.0
2016-12-01 11:00:00,43.23,43.33,43.22,43.3,43911.0,40.4791,40.5727,40.4697,40.5446,43911.0
2016-12-01 11:10:00,43.3,43.31,43.19,43.29,58247.0,40.5446,40.554,40.4416,40.5352,58247.0
2016-12-01 11:20:00,43.28,43.4,43.28,43.33,35739.0,40.5259,40.6382,40.5259,40.5727,35739.0
2016-12-01 11:30:00,43.33,43.4,43.32,43.34,28044.0,40.5727,40.6382,40.5633,40.5821,28044.0
2016-12-01 11:40:00,43.34,43.42,43.32,43.37,267020.0,40.5821,40.657,40.5633,40.6101,267020.0
2016-12-01 11:50:00,43.37,43.4,43.25,43.27,66631.0,40.6101,40.6382,40.4978,40.5165,66631.0
2016-12-01 12:00:00,43.27,43.31,43.22,43.26,29581.0,40.5165,40.554,40.4697,40.5071,29581.0
2016-12-01 12:10:00,43.26,43.33,43.25,43.33,40682.0,40.5071,40.5727,40.4978,40.5727,40682.0
2016-12-01 12:20:00,43.32,43.35,43.27,43.27,45777.0,40.5633,40.5914,40.5165,40.5165,45777.0
2016-12-01 12:30:00,43.27,43.31,43.25,43.29,105721.0,40.5165,40.554,40.4978,40.5352,105721.0
2016-12-01 12:40:00,43.29,43.29,43.21,43.21,42570.0,40.5352,40.5352,40.4603,40.4603,42570.0
2016-12-01 12:50:00,43.21,43.23,43.13,43.18,24703.0,40.4603,40.4791,40.3854,40.4322,24703.0
2016-12-01 13:00:00,43.18,43.18,43.05,43.06,18064.0,40.4322,40.4322,40.3105,40.3199,18064.0
2016-12-01 13:10:00,43.06,43.09,43.05,43.07,17520.0,40.3199,40.348,40.3105,40.3292,17520.0
2016-12-01 13:20:00,43.07,43.15,43.03,43.05,36281.0,40.3292,40.4041,40.2918,40.3105,36281.0
2016-12-01 13:30:00,43.04,43.07,43.02,43.03,23569.0,40.3011,40.3292,40.2824,40.2918,23569.0
2016-12-01 13:40:00,43.04,43.08,43.02,43.03,26747.0,40.3011,40.3386,40.2824,40.2918,26747.0
2016-12-01 13:50:00,43.02,43.04,42.94,42.94,49019.0,40.2824,40.3011,40.2075,40.2075,49019.0
2016-12-01 14:00:00,42.93,42.98,42.93,42.94,25516.0,40.1981,40.245,40.1981,40.2075,25516.0
2016-12-01 14:10:00,42.94,43.04,42.92,43.02,32893.0,40.2075,40.3011,40.1888,40.2824,32893.0
2016-12-01 14:20:00,43.02,43.03,42.98,43.0,21230.0,40.2824,40.2918,40.245,40.2637,21230.0
2016-12-01 14:30:00,43.0,43.04,42.95,42.97,23193.0,40.2637,40.3011,40.2169,40.2356,23193.0
2016-12-01 14:40:00,42.97,43.06,42.96,43.06,57150.0,40.2356,40.3199,40.2262,40.3199,57150.0
2016-12-01 14:50:00,43.07,43.15,43.07,43.15,27991.0,40.3292,40.4041,40.3292,40.4041,27991.0
2016-12-01 15:00:00,43.15,43.24,43.14,43.23,54485.0,40.4041,40.4884,40.3948,40.4791,54485.0
2016-12-01 15:10:00,43.24,43.29,43.23,43.25,46261.0,40.4884,40.5352,40.4791,40.4978,46261.0
2016-12-01 15:20:00,43.24,43.25,43.21,43.23,73474.0,40.4884,40.4978,40.4603,40.4791,73474.0
2016-12-01 15:30:00,43.23,43.24,43.12,43.14,84891.0,40.4791,40.4884,40.3761,40.3948,84891.0
2016-12-01 15:40:00,43.13,43.18,43.1,43.1,86132.0,40.3854,40.4322,40.3573,40.3573,86132.0
2016-12-01 15:50:00,43.1,43.24,43.1,43.21,238276.0,40.3573,40.4884,40.3573,40.4603,238276.0
2016-12-02 09:30:00,43.27,43.58,43.27,43.55,33638.0,40.5165,40.8068,40.5165,40.7787,33638.0
2016-12-02 09:40:00,43.58,43.78,43.55,43.76,59582.0,40.8068,40.9941,40.7787,40.9753,59582.0
2016-12-02 09:50:00,43.77,43.83,43.73,43.81,29557.0,40.9847,41.0409,40.9472,41.0221,29557.0
2016-12-02 10:00:00,43.82,43.93,43.8,43.93,25446.0,41.0315,41.1345,41.0128,41.1345,25446.0
2016-12-02 10:10:00,43.92,43.96,43.87,43.94,41046.0,41.1251,41.1626,41.0783,41.1439,41046.0
2016-12-02 10:20:00,43.96,43.98,43.93,43.96,20559.0,41.1626,41.1813,41.1345,41.1626,20559.0
2016-12-02 10:30:00,43.96,43.97,43.82,43.83,26438.0,41.1626,41.172,41.0315,41.0409,26438.0
2016-12-02 10:40:00,43.83,43.84,43.75,43.77,25709.0,41.0409,41.0502,40.966,40.9847,25709.0
2016-12-02 10:50:00,43.78,43.87,43.76,43.87,20994.0,40.9941,41.0783,40.9753,41.0783,20994.0
2016-12-02 11:00:00,43.87,43.87,43.79,43.82,18366.0,41.0783,41.0783,41.0034,41.0315,18366.0
2016-12-02 11:10:00,43.83,43.95,43.82,43.93,33591.0,41.0409,41.1532,41.0315,41.1345,33591.0
2016-12-02 11:20:00,43.93,43.97,43.92,43.96,27280.0,41.1345,41.172,41.1251,41.1626,27280.0
2016-12-02 11:30:00,43.97,44.03,43.96,44.03,65401.0,41.172,41.2282,41.1626,41.2282,65401.0
2016-12-02 11:40:00,44.03,44.04,43.98,43.99,23231.0,41.2282,41.2375,41.1813,41.1907,23231.0
2016-12-02 11:50:00,43.98,44.01,43.92,43.95,77867.0,41.1813,41.2094,41.1251,41.1532,77867.0
2016-12-02 12:00:00,43.95,43.96,43.87,43.93,34856.0,41.1532,41.1626,41.0783,41.1345,34856.0
2016-12-02 12:10:00,43.93,43.95,43.9,43.94,18305.0,41.1345,41.1532,41.1064,41.1439,18305.0
2016-12-02 12:20:00,43.93,43.99,43.93,43.98,12499.0,41.1345,41.1907,41.1345,41.1813,12499.0
2016-12-02 12:30:00,43.97,44.0,43.92,43.94,15875.0,41.172,41.2001,41.1251,41.1439,15875.0
2016-12-02 12:40:00,43.94,43.98,43.94,43.96,17368.0,41.1439,41.1813,41.1439,41.1626,17368.0
2016-12-02 12:50:00,43.95,44.03,43.95,44.02,18246.0,41.1532,41.2282,41.1532,41.2188,18246.0
2016-12-02 13:00:00,44.02,44.02,43.83,43.85,50116.0,41.2188,41.2188,41.0409,41.0596,50116.0
2016-12-02 13:10:00,43.86,43.86,43.77,43.82,71434.0,41.069,41.069,40.9847,41.0315,71434.0
2016-12-02 13:20:00,43.82,43.83,43.79,43.81,46753.0,41.0315,41.0409,41.0034,41.0221,46753.0
2016-12-02 13:30:00,43.81,43.82,43.74,43.76,45027.0,41.0221,41.0315,40.9566,40.9753,45027.0
2016-12-02 13:40:00,43.76,43.8,43.76,43.8,10082.0,40.9753,41.0128,40.9753,41.0128,10082.0
2016-12-02 13:50:00,43.8,43.86,43.8,43.84,21705.0,41.0128,41.069,41.0128,41.0502,21705.0
2016-12-02 14:00:00,43.83,43.88,43.83,43.84,11222.0,41.0409,41.0877,41.0409,41.0502,11222.0
2016-12-02 14:10:00,43.84,43.87,43.8,43.87,55198.0,41.0502,41.0783,41.0128,41.0783,55198.0
2016-12-02 14:20:00,43.86,43.88,43.84,43.87,21147.0,41.069,41.0877,41.0502,41.0783,21147.0
2016-12-02 14:30:00,43.87,43.9,43.86,43.89,29691.0,41.0783,41.1064,41.069,41.0971,29691.0
2016-12-02 14:40:00,43.88,43.89,43.83,43.85,23958.0,41.0877,41.0971,41.0409,41.0596,23958.0
2016-12-02 14:50:00,43.85,43.87,43.85,43.86,19223.0,41.0596,41.0783,41.0596,41.069,19223.0
2016-12-02 15:00:00,43.85,43.93,43.85,43.87,31454.0,41.0596,41.1345,41.0596,41.0783,31454.0
2016-12-02 15:10:00,43.87,43.87,43.83,43.84,22873.0,41.0783,41.0783,41.0409,41.0502,22873.0
2016-12-02 15:20:00,43.85,44.03,43.85,44.02,222227.0,41.0596,41.2282,41.0596,41.2188,222227.0
2016-12-02 15:30:00,44.02,44.04,43.99,44.03,77317.0,41.2188,41.2375,41.1907,41.2282,77317.0
2016-12-02 15:40:00,44.03,44.05,44.01,44.04,115813.0,41.2282,41.2469,41.2094,41.2375,115813.0
2016-12-02 15:50:00,44.04,44.09,44.01,44.04,268739.0,41.2375,41.2843,41.2094,41.2375,268739.0
2016-12-05 09:30:00,44.21,44.5,44.21,44.34,40354.0,41.3967,41.6682,41.3967,41.5184,40354.0
2016-12-05 09:40:00,44.35,44.44,44.32,44.38,32046.0,41.5278,41.6121,41.4997,41.5559,32046.0
2016-12-05 09:50:00,44.39,44.48,44.38,44.46,17009.0,41.5652,41.6495,41.5559,41.6308,17009.0
2016-12-05 10:00:00,44.47,44.65,44.47,44.64,38586.0,41.6402,41.8087,41.6402,41.7993,38586.0
2016-12-05 10:10:00,44.62,44.68,44.58,44.62,27553.0,41.7806,41.8368,41.7432,41.7806,27553.0
2016-12-05 10:20:00,44.61,44.61,44.44,44.49,17157.0,41.7712,41.7712,41.6121,41.6589,17157.0
2016-12-05 10:30:00,44.49,44.55,44.43,44.47,23874.0,41.6589,41.7151,41.6027,41.6402,23874.0
2016-12-05 10:40:00,44.47,44.49,44.44,44.47,23827.0,41.6402,41.6589,41.6121,41.6402,23827.0
2016-12-05 10:50:00,44.47,44.48,44.43,44.44,34111.0,41.6402,41.6495,41.6027,41.6121,34111.0
2016-12-05 11:00:00,44.44,44.52,44.43,44.48,52613.0,41.6121,41.687,41.6027,41.6495,52613.0
2016-12-05 11:10:00,44.48,44.55,44.48,44.55,22940.0,41.6495,41.7151,41.6495,41.7151,22940.0
2016-12-05 11:20:00,44.55,44.58,44.51,44.57,41722.0,41.7151,41.7432,41.6776,41.7338,41722.0
2016-12-05 11:30:00,44.57,44.59,44.51,44.58,24544.0,41.7338,41.7525,41.6776,41.7432,24544.0
2016-12-05 11:40:00,44.58,44.62,44.54,44.55,18800.0,41.7432,41.7806,41.7057,41.7151,18800.0
2016-12-05 11:50:00,44.54,44.68,44.54,44.66,59999.0,41.7057,41.8368,41.7057,41.8181,59999.0
2016-12-05 12:00:00,44.66,44.69,44.56,44.61,37776.0,41.8181,41.8462,41.7244,41.7712,37776.0
2016-12-05 12:10:00,44.61,44.66,44.6,44.64,36032.0,41.7712,41.8181,41.7619,41.7993,36032.0
2016-12-05 12:20:00,44.63,44.64,44.54,44.59,35886.0,41.79,41.7993,41.7057,41.7525,35886.0
2016-12-05 12:30:00,44.58,44.6,44.55,44.56,49483.0,41.7432,41.7619,41.7151,41.7244,49483.0
2016-12-05 12:40:00,44.57,44.63,44.55,44.6,24355.0,41.7338,41.79,41.7151,41.7619,24355.0
2016-12-05 12:50:00,44.59,44.64,44.57,44.58,20585.0,41.7525,41.7993,41.7338,41.7432,20585.0
2016-12-05 13:00:00,44.59,44.62,44.55,44.59,24756.0,41.7525,41.7806,41.7151,41.7525,24756.0
2016-12-05 13:10:00,44.59,44.59,44.54,44.58,17922.0,41.7525,41.7525,41.7057,41.7432,17922.0
2016-12-05 13:20:00,44.58,44.58,44.49,44.51,63511.0,41.7432,41.7432,41.6589,41.6776,63511.0
2016-12-05 13:30:00,44.49,44.55,44.49,44.51,24727.0,41.6589,41.7151,41.6589,41.6776,24727.0
2016-12-05 13:40:00,44.52,44.56,44.5,44.53,29433.0,41.687,41.7244,41.6682,41.6963,29433.0
2016-12-05 13:50:00,44.52,44.56,44.52,44.53,43224.0,41.687,41.7244,41.687,41.6963,43224.0
2016-12-05 14:00:00,44.52,44.56,44.47,44.55,37632.0,41.687,41.7244,41.6402,41.7151,37632.0
2016-12-05 14:10:00,44.55,44.55,44.5,44.53,49770.0,41.7151,41.7151,41.6682,41.6963,49770.0
2016-12-05 14:20:00,44.53,44.55,44.48,44.48,144758.0,41.6963,41.7151,41.6495,41.6495,144758.0
2016-12-05 14:30:00,44.48,44.54,44.48,44.54,48439.0,41.6495,41.7057,41.6495,41.7057,48439.0
2016-12-05 14:40:00,44.54,44.6,44.53,44.59,39843.0,41.7057,41.7619,41.6963,41.7525,39843.0
2016-12-05 14:50:00,44.58,44.6,44.54,44.55,28138.0,41.7432,41.7619,41.7057,41.7151,28138.0
2016-12-05 15:00:00,44.56,44.62,44.56,44.62,32551.0,41.7244,41.7806,41.7244,41.7806,32551.0
2016-12-05 15:10:00,44.62,44.68,44.62,44.66,45428.0,41.7806,41.8368,41.7806,41.8181,45428.0
2016-12-05 15:20:00,44.65,44.67,44.59,44.64,53851.0,41.8087,41.8274,41.7525,41.7993,53851.0
2016-12-05 15:30:00,44.64,44.64,44.58,44.61,281647.0,41.7993,41.7993,41.7432,41.7712,281647.0
2016-12-05 15:40:00,44.62,44.64,44.53,44.54,130377.0,41.7806,41.7993,41.6963,41.7057,130377.0
2016-12-05 15:50:00,44.54,44.58,44.51,44.54,409036.0,41.7057,41.7432,41.6776,41.7057,409036.0
2016-12-06 09:30:00,44.58,44.58,44.26,44.3,29900.0,41.7432,41.7432,41.4435,41.481,29900.0
2016-12-06 09:40:00,44.31,44.34,44.2,44.25,14833.0,41.4903,41.5184,41.3873,41.4342,14833.0
2016-12-06 09:50:00,44.25,44.38,44.24,44.32,21315.0,41.4342,41.5559,41.4248,41.4997,21315.0
2016-12-06 10:00:00,44.32,44.37,44.25,44.25,11120.0,41.4997,41.5465,41.4342,41.4342,11120.0
2016-12-06 10:10:00,44.26,44.33,44.25,44.32,20691.0,41.4435,41.5091,41.4342,41.4997,20691.0
2016-12-06 10:20:00,44.33,44.33,44.27,44.29,13251.0,41.5091,41.5091,41.4529,41.4716,13251.0
2016-12-06 10:30:00,44.29,44.41,44.29,44.3,20943.0,41.4716,41.584,41.4716,41.481,20943.0
2016-12-06 10:40:00,44.29,44.32,44.27,44.28,20014.0,41.4716,41.4997,41.4529,41.4622,20014.0
2016-12-06 10:50:00,44.28,44.33,44.27,44.29,16971.0,41.4622,41.5091,41.4529,41.4716,16971.0
2016-12-06 11:00:00,44.3,44.35,44.27,44.3,13176.0,41.481,41.5278,41.4529,41.481,13176.0
2016-12-06 11:10:00,44.3,44.32,44.27,44.3,17185.0,41.481,41.4997,41.4529,41.481,17185.0
2016-12-06 11:20:00,44.31,44.38,44.3,44.37,18027.0,41.4903,41.5559,41.481,41.5465,18027.0
2016-12-06 11:30:00,44.38,44.46,44.36,44.46,27610.0,41.5559,41.6308,41.5372,41.6308,27610.0
2016-12-06 11:40:00,44.46,44.52,44.45,44.52,19998.0,41.6308,41.687,41.6214,41.687,19998.0
2016-12-06 11:50:00,44.52,44.58,44.51,44.58,12547.0,41.687,41.7432,41.6776,41.7432,12547.0
2016-12-06 12:00:00,44.59,44.6,44.55,44.59,15631.0,41.7525,41.7619,41.7151,41.7525,15631.0
2016-12-06 12:10:00,44.59,44.6,44.54,44.58,15824.0,41.7525,41.7619,41.7057,41.7432,15824.0
2016-12-06 12:20:00,44.58,44.66,44.58,44.65,10408.0,41.7432,41.8181,41.7432,41.8087,10408.0
2016-12-06 12:30:00,44.64,44.72,44.63,44.7,11386.0,41.7993,41.8742,41.79,41.8555,11386.0
2016-12-06 12:40:00,44.7,44.7,44.66,44.66,10035.0,41.8555,41.8555,41.8181,41.8181,10035.0
2016-12-06 12:50:00,44.66,44.76,44.66,44.75,16148.0,41.8181,41.9117,41.8181,41.9023,16148.0
2016-12-06 13:00:00,44.75,44.77,44.73,44.76,16075.0,41.9023,41.9211,41.8836,41.9117,16075.0
2016-12-06 13:10:00,44.77,44.81,44.76,44.79,11494.0,41.9211,41.9585,41.9117,41.9398,11494.0
2016-12-06 13:20:00,44.78,44.78,44.76,44.78,14174.0,41.9304,41.9304,41.9117,41.9304,14174.0
2016-12-06 13:30:00,44.78,44.81,44.77,44.8,10588.0,41.9304,41.9585,41.9211,41.9492,10588.0
2016-12-06 13:40:00,44.8,44.85,44.79,44.83,16150.0,41.9492,41.996,41.9398,41.9772,16150.0
2016-12-06 13:50:00,44.83,44.86,44.8,44.85,11245.0,41.9772,42.0053,41.9492,41.996,11245.0
2016-12-06 14:00:00,44.86,44.89,44.83,44.85,21668.0,42.0053,42.0334,41.9772,41.996,21668.0
2016-12-06 14:10:00,44.84,44.87,44.8,44.8,17567.0,41.9866,42.0147,41.9492,41.9492,17567.0
2016-12-06 14:20:00,44.81,44.88,44.8,44.86,24667.0,41.9585,42.0241,41.9492,42.0053,24667.0
2016-12-06 14:30:00,44.86,44.9,44.86,44.9,23141.0,42.0053,42.0428,42.0053,42.0428,23141.0
2016-12-06 14:40:00,44.9,44.9,44.88,44.9,12006.0,42.0428,42.0428,42.0241,42.0428,12006.0
2016-12-06 14:50:00,44.89,44.9,44.87,44.88,12214.0,42.0334,42.0428,42.0147,42.0241,12214.0
2016-12-06 15:00:00,44.89,44.9,44.84,44.84,21971.0,42.0334,42.0428,41.9866,41.9866,21971.0
2016-12-06 15:10:00,44.84,44.84,44.77,44.78,18850.0,41.9866,41.9866,41.9211,41.9304,18850.0
2016-12-06 15:20:00,44.79,44.8,44.72,44.73,27014.0,41.9398,41.9492,41.8742,41.8836,27014.0
2016-12-06 15:30:00,44.73,44.76,44.72,44.72,38460.0,41.8836,41.9117,41.8742,41.8742,38460.0
2016-12-06 15:40:00,44.72,44.8,44.72,44.79,65194.0,41.8742,41.9492,41.8742,41.9398,65194.0
2016-12-06 15:50:00,44.78,44.86,44.76,44.86,166364.0,41.9304,42.0053,41.9117,42.0053,166364.0
2016-12-07 09:30:00,44.56,44.75,44.42,44.45,38720.0,41.7244,41.9023,41.5933,41.6214,38720.0
2016-12-07 09:40:00,44.42,44.42,44.11,44.22,49396.0,41.5933,41.5933,41.3031,41.4061,49396.0
2016-12-07 09:50:00,44.19,44.38,44.18,44.36,30270.0,41.378,41.5559,41.3686,41.5372,30270.0
2016-12-07 10:00:00,44.35,44.35,44.24,44.3,25641.0,41.5278,41.5278,41.4248,41.481,25641.0
2016-12-07 10:10:00,44.31,44.42,44.3,44.34,16007.0,41.4903,41.5933,41.481,41.5184,16007.0
2016-12-07 10:20:00,44.34,44.42,44.29,44.42,21158.0,41.5184,41.5933,41.4716,41.5933,21158.0
2016-12-07 10:30:00,44.43,44.46,44.31,44.32,72536.0,41.6027,41.6308,41.4903,41.4997,72536.0
2016-12-07 10:40:00,44.32,44.48,44.29,44.38,30070.0,41.4997,41.6495,41.4716,41.5559,30070.0
2016-12-07 10:50:00,44.35,44.42,44.33,44.4,23377.0,41.5278,41.5933,41.5091,41.5746,23377.0
2016-12-07 11:00:00,44.38,44.51,44.38,44.5,49722.0,41.5559,41.6776,41.5559,41.6682,49722.0
2016-12-07 11:10:00,44.5,44.6,44.45,44.59,37557.0,41.6682,41.7619,41.6214,41.7525,37557.0
2016-12-07 11:20:00,44.59,44.59,44.46,44.53,31582.0,41.7525,41.7525,41.6308,41.6963,31582.0
2016-12-07 11:30:00,44.54,44.57,44.49,44.52,25998.0,41.7057,41.7338,41.6589,41.687,25998.0
2016-12-07 11:40:00,44.52,44.71,44.52,44.7,31664.0,41.687,41.8649,41.687,41.8555,31664.0
2016-12-07 11:50:00,44.69,44.74,44.59,44.67,23290.0,41.8462,41.893,41.7525,41.8274,23290.0
2016-12-07 12:00:00,44.67,44.72,44.65,44.7,15774.0,41.8274,41.8742,41.8087,41.8555,15774.0
2016-12-07 12:10:00,44.69,44.74,44.64,44.7,16570.0,41.8462,41.893,41.7993,41.8555,16570.0
2016-12-07 12:20:00,44.7,44.73,44.68,44.71,24971.0,41.8555,41.8836,41.8368,41.8649,24971.0
2016-12-07 12:30:00,44.7,44.72,44.66,44.66,15675.0,41.8555,41.8742,41.8181,41.8181,15675.0
2016-12-07 12:40:00,44.68,44.69,44.66,44.68,14460.0,41.8368,41.8462,41.8181,41.8368,14460.0
2016-12-07 12:50:00,44.68,44.7,44.65,44.7,28409.0,41.8368,41.8555,41.8087,41.8555,28409.0
2016-12-07 13:00:00,44.7,44.72,44.66,44.71,20497.0,41.8555,41.8742,41.8181,41.8649,20497.0
2016-12-07 13:10:00,44.71,44.71,44.64,44.65,14050.0,41.8649,41.8649,41.7993,41.8087,14050.0
2016-12-07 13:20:00,44.66,44.78,44.64,44.65,36877.0,41.8181,41.9304,41.7993,41.8087,36877.0
2016-12-07 13:30:00,44.65,44.68,44.63,44.66,21686.0,41.8087,41.8368,41.79,41.8181,21686.0
2016-12-07 13:40:00,44.67,44.7,44.65,44.68,17775.0,41.8274,41.8555,41.8087,41.8368,17775.0
2016-12-07 13:50:00,44.69,44.82,44.69,44.79,23068.0,41.8462,41.9679,41.8462,41.9398,23068.0
2016-12-07 14:00:00,44.79,44.84,44.78,44.84,26834.0,41.9398,41.9866,41.9304,41.9866,26834.0
2016-12-07 14:10:00,44.84,44.93,44.82,44.91,38912.0,41.9866,42.0709,41.9679,42.0522,38912.0
2016-12-07 14:20:00,44.92,44.94,44.8,44.82,27666.0,42.0615,42.0802,41.9492,41.9679,27666.0
2016-12-07 14:30:00,44.82,44.88,44.78,44.79,16295.0,41.9679,42.0241,41.9304,41.9398,16295.0
2016-12-07 14:40:00,44.8,44.85,44.78,44.85,17712.0,41.9492,41.996,41.9304,41.996,17712.0
2016-12-07 14:50:00,44.85,44.91,44.84,44.89,27654.0,41.996,42.0522,41.9866,42.0334,27654.0
2016-12-07 15:00:00,44.89,44.9,44.8,44.83,32631.0,42.0334,42.0428,41.9492,41.9772,32631.0
2016-12-07 15:10:00,44.82,44.92,44.82,44.87,36991.0,41.9679,42.0615,41.9679,42.0147,36991.0
2016-12-07 15:20:00,44.87,44.97,44.83,44.92,55987.0,42.0147,42.1083,41.9772,42.0615,55987.0
2016-12-07 15:30:00,44.91,44.95,44.88,44.9,72833.0,42.0522,42.0896,42.0241,42.0428,72833.0
2016-12-07 15:40:00,44.9,44.92,44.85,44.86,78985.0,42.0428,42.0615,41.996,42.0053,78985.0
2016-12-07 15:50:00,44.85,44.99,44.85,44.99,274584.0,41.996,42.1271,41.996,42.1271,274584.0
2016-12-08 09:30:00,44.99,45.08,44.95,44.99,46148.0,42.1271,42.2113,42.0896,42.1271,46148.0
2016-12-08 09:40:00,45.0,45.1,44.92,44.94,15253.0,42.1364,42.2301,42.0615,42.0802,15253.0
2016-12-08 09:50:00,44.95,44.98,44.85,44.87,23924.0,42.0896,42.1177,41.996,42.0147,23924.0
2016-12-08 10:00:00,44.83,45.01,44.77,45.01,15920.0,41.9772,42.1458,41.9211,42.1458,15920.0
2016-12-08 10:10:00,45.01,45.01,44.93,44.99,16875.0,42.1458,42.1458,42.0709,42.1271,16875.0
2016-12-08 10:20:00,44.99,45.01,44.96,45.0,8090.0,42.1271,42.1458,42.099,42.1364,8090.0
2016-12-08 10:30:00,45.0,45.1,45.0,45.1,13157.0,42.1364,42.2301,42.1364,42.2301,13157.0
2016-12-08 10:40:00,45.11,45.2,45.1,45.17,20133.0,42.2394,42.3237,42.2301,42.2956,20133.0
2016-12-08 10:50:00,45.16,45.24,45.11,45.22,23335.0,42.2862,42.3612,42.2394,42.3424,23335.0
2016-12-08 11:00:00,45.22,45.25,45.17,45.18,19465.0,42.3424,42.3705,42.2956,42.305,19465.0
2016-12-08 11:10:00,45.18,45.21,45.14,45.16,14318.0,42.305,42.3331,42.2675,42.2862,14318.0
2016-12-08 11:20:00,45.16,45.24,45.16,45.23,13764.0,42.2862,42.3612,42.2862,42.3518,13764.0
2016-12-08 11:30:00,45.23,45.23,45.18,45.19,13819.0,42.3518,42.3518,42.305,42.3143,13819.0
2016-12-08 11:40:00,45.19,45.25,45.16,45.24,12523.0,42.3143,42.3705,42.2862,42.3612,12523.0
2016-12-08 11:50:00,45.24,45.24,45.18,45.22,15534.0,42.3612,42.3612,42.305,42.3424,15534.0
2016-12-08 12:00:00,45.22,45.24,45.22,45.22,7780.0,42.3424,42.3612,42.3424,42.3424,7780.0
2016-12-08 12:10:00,45.22,45.26,45.2,45.26,24621.0,42.3424,42.3799,42.3237,42.3799,24621.0
2016-12-08 12:20:00,45.26,45.36,45.23,45.36,19888.0,42.3799,42.4735,42.3518,42.4735,19888.0
2016-12-08 12:30:00,45.36,45.42,45.36,45.4,17433.0,42.4735,42.5297,42.4735,42.511,17433.0
2016-12-08 12:40:00,45.4,45.57,45.4,45.53,44113.0,42.511,42.6702,42.511,42.6327,44113.0
2016-12-08 12:50:00,45.52,45.57,45.44,45.56,36094.0,42.6233,42.6702,42.5484,42.6608,36094.0
2016-12-08 13:00:00,45.55,45.56,45.48,45.51,21227.0,42.6514,42.6608,42.5859,42.614,21227.0
2016-12-08 13:10:00,45.49,45.57,45.47,45.56,29563.0,42.5952,42.6702,42.5765,42.6608,29563.0
2016-12-08 13:20:00,45.55,45.64,45.55,45.63,27696.0,42.6514,42.7357,42.6514,42.7263,27696.0
2016-12-08 13:30:00,45.63,45.7,45.59,45.7,34194.0,42.7263,42.7919,42.6889,42.7919,34194.0
2016-12-08 13:40:00,45.69,45.73,45.65,45.72,37334.0,42.7825,42.82,42.7451,42.8106,37334.0
2016-12-08 13:50:00,45.72,45.81,45.71,45.78,24993.0,42.8106,42.8949,42.8012,42.8668,24993.0
2016-12-08 14:00:00,45.76,45.78,45.69,45.77,33410.0,42.8481,42.8668,42.7825,42.8574,33410.0
2016-12-08 14:10:00,45.76,45.78,45.71,45.71,21480.0,42.8481,42.8668,42.8012,42.8012,21480.0
2016-12-08 14:20:00,45.71,45.72,45.59,45.66,29716.0,42.8012,42.8106,42.6889,42.7544,29716.0
2016-12-08 14:30:00,45.66,45.68,45.56,45.56,25942.0,42.7544,42.7732,42.6608,42.6608,25942.0
2016-12-08 14:40:00,45.57,45.6,45.55,45.57,23875.0,42.6702,42.6982,42.6514,42.6702,23875.0
2016-12-08 14:50:00,45.57,45.62,45.54,45.61,24117.0,42.6702,42.717,42.6421,42.7076,24117.0
2016-12-08 15:00:00,45.62,45.68,45.59,45.62,41467.0,42.717,42.7732,42.6889,42.717,41467.0
2016-12-08 15:10:00,45.62,45.67,45.59,45.59,30487.0,42.717,42.7638,42.6889,42.6889,30487.0
2016-12-08 15:20:00,45.59,45.63,45.54,45.6,48058.0,42.6889,42.7263,42.6421,42.6982,48058.0
2016-12-08 15:30:00,45.6,45.71,45.59,45.71,65368.0,42.6982,42.8012,42.6889,42.8012,65368.0
2016-12-08 15:40:00,45.71,45.8,45.7,45.78,153441.0,42.8012,42.8855,42.7919,42.8668,153441.0
2016-12-08 15:50:00,45.78,45.83,45.77,45.8,377980.0,42.8668,42.9136,42.8574,42.8855,377980.0
2016-12-09 09:30:00,45.94,46.17,45.85,46.08,45047.0,43.0166,43.232,42.9323,43.1477,45047.0
2016-12-09 09:40:00,46.08,46.09,45.97,46.04,16434.0,43.1477,43.1571,43.0447,43.1102,16434.0
2016-12-09 09:50:00,46.02,46.24,46.0,46.21,27896.0,43.0915,43.2975,43.0728,43.2694,27896.0
2016-12-09 10:00:00,46.2,46.23,45.94,46.01,30933.0,43.2601,43.2882,43.0166,43.0822,30933.0
2016-12-09 10:10:00,46.0,46.2,45.99,46.16,34139.0,43.0728,43.2601,43.0634,43.2226,34139.0
2016-12-09 10:20:00,46.17,46.27,46.13,46.19,36408.0,43.232,43.3256,43.1945,43.2507,36408.0
2016-12-09 10:30:00,46.19,46.23,46.17,46.21,34174.0,43.2507,43.2882,43.232,43.2694,34174.0
2016-12-09 10:40:00,46.21,46.23,46.17,46.2,27737.0,43.2694,43.2882,43.232,43.2601,27737.0
2016-12-09 10:50:00,46.2,46.22,46.12,46.14,44678.0,43.2601,43.2788,43.1852,43.2039,44678.0
2016-12-09 11:00:00,46.14,46.18,46.09,46.09,54479.0,43.2039,43.2413,43.1571,43.1571,54479.0
2016-12-09 11:10:00,46.1,46.21,46.09,46.2,28057.0,43.1664,43.2694,43.1571,43.2601,28057.0
2016-12-09 11:20:00,46.2,46.25,46.14,46.15,40525.0,43.2601,43.3069,43.2039,43.2132,40525.0
2016-12-09 11:30:00,46.15,46.22,46.11,46.2,25270.0,43.2132,43.2788,43.1758,43.2601,25270.0
2016-12-09 11:40:00,46.2,46.22,46.16,46.17,20400.0,43.2601,43.2788,43.2226,43.232,20400.0
2016-12-09 11:50:00,46.17,46.22,46.1,46.12,29802.0,43.232,43.2788,43.1664,43.1852,29802.0
2016-12-09 12:00:00,46.12,46.15,46.08,46.11,27233.0,43.1852,43.2132,43.1477,43.1758,27233.0
2016-12-09 12:10:00,46.1,46.11,46.05,46.08,16836.0,43.1664,43.1758,43.1196,43.1477,16836.0
2016-12-09 12:20:00,46.09,46.13,46.07,46.13,27923.0,43.1571,43.1945,43.1383,43.1945,27923.0
2016-12-09 12:30:00,46.13,46.15,46.09,46.12,36072.0,43.1945,43.2132,43.1571,43.1852,36072.0
2016-12-09 12:40:00,46.11,46.14,46.08,46.14,26762.0,43.1758,43.2039,43.1477,43.2039,26762.0
2016-12-09 12:50:00,46.13,46.2,46.13,46.18,31585.0,43.1945,43.2601,43.1945,43.2413,31585.0
2016-12-09 13:00:00,46.17,46.23,46.17,46.22,38431.0,43.232,43.2882,43.232,43.2788,38431.0
2016-12-09 13:10:00,46.21,46.28,46.19,46.22,32536.0,43.2694,43.335,43.2507,43.2788,32536.0
2016-12-09 13:20:00,46.21,46.22,46.14,46.18,26563.0,43.2694,43.2788,43.2039,43.2413,26563.0
2016-12-09 13:30:00,46.18,46.29,46.17,46.27,72635.0,43.2413,43.3443,43.232,43.3256,72635.0
2016-12-09 13:40:00,46.26,46.28,46.23,46.27,27599.0,43.3162,43.335,43.2882,43.3256,27599.0
2016-12-09 13:50:00,46.27,46.28,46.23,46.23,35475.0,43.3256,43.335,43.2882,43.2882,35475.0
2016-12-09 14:00:00,46.23,46.28,46.22,46.25,32726.0,43.2882,43.335,43.2788,43.3069,32726.0
2016-12-09 14:10:00,46.23,46.26,46.19,46.21,36702.0,43.2882,43.3162,43.2507,43.2694,36702.0
2016-12-09 14:20:00,46.2,46.26,46.2,46.23,77696.0,43.2601,43.3162,43.2601,43.2882,77696.0
2016-12-09 14:30:00,46.22,46.3,46.22,46.3,53163.0,43.2788,43.3537,43.2788,43.3537,53163.0
2016-12-09 14:40:00,46.29,46.3,46.18,46.2,51705.0,43.3443,43.3537,43.2413,43.2601,51705.0
2016-12-09 14:50:00,46.2,46.24,46.18,46.23,44463.0,43.2601,43.2975,43.2413,43.2882,44463.0
2016-12-09 15:00:00,46.23,46.28,46.22,46.26,40049.0,43.2882,43.335,43.2788,43.3162,40049.0
2016-12-09 15:10:00,46.26,46.31,46.26,46.31,30376.0,43.3162,43.3631,43.3162,43.3631,30376.0
2016-12-09 15:20:00,46.31,46.32,46.26,46.3,41531.0,43.3631,43.3724,43.3162,43.3537,41531.0
2016-12-09 15:30:00,46.29,46.31,46.26,46.28,64077.0,43.3443,43.3631,43.3162,43.335,64077.0
2016-12-09 15:40:00,46.28,46.3,46.25,46.25,99599.0,43.335,43.3537,43.3069,43.3069,99599.0
2016-12-09 15:50:00,46.26,46.32,46.25,46.3,161952.0,43.3162,43.3724,43.3069,43.3537,161952.0
2016-12-12 09:30:00,46.18,46.35,46.12,46.14,38902.0,43.2413,43.4005,43.1852,43.2039,38902.0
2016-12-12 09:40:00,46.15,46.25,46.12,46.22,16447.0,43.2132,43.3069,43.1852,43.2788,16447.0
2016-12-12 09:50:00,46.25,46.4,46.25,46.37,50865.0,43.3069,43.4473,43.3069,43.4192,50865.0
2016-12-12 10:00:00,46.37,46.52,46.36,46.44,27352.0,43.4192,43.5597,43.4099,43.4848,27352.0
2016-12-12 10:10:00,46.44,46.45,46.38,46.43,26546.0,43.4848,43.4942,43.4286,43.4754,26546.0
2016-12-12 10:20:00,46.44,46.5,46.41,46.43,25368.0,43.4848,43.541,43.4567,43.4754,25368.0
2016-12-12 10:30:00,46.41,46.5,46.39,46.5,36833.0,43.4567,43.541,43.438,43.541,36833.0
2016-12-12 10:40:00,46.49,46.56,46.45,46.55,36105.0,43.5316,43.5972,43.4942,43.5878,36105.0
2016-12-12 10:50:00,46.55,46.69,46.54,46.61,54236.0,43.5878,43.7189,43.5784,43.644,54236.0
2016-12-12 11:00:00,46.61,46.62,46.5,46.51,33046.0,43.644,43.6533,43.541,43.5503,33046.0
2016-12-12 11:10:00,46.51,46.65,46.5,46.64,45392.0,43.5503,43.6814,43.541,43.6721,45392.0
2016-12-12 11:20:00,46.64,46.69,46.6,46.69,30834.0,43.6721,43.7189,43.6346,43.7189,30834.0
2016-12-12 11:30:00,46.68,46.74,46.67,46.69,45924.0,43.7095,43.7657,43.7002,43.7189,45924.0
2016-12-12 11:40:00,46.68,46.75,46.63,46.72,41804.0,43.7095,43.7751,43.6627,43.747,41804.0
2016-12-12 11:50:00,46.71,46.72,46.65,46.66,31422.0,43.7376,43.747,43.6814,43.6908,31422.0
2016-12-12 12:00:00,46.65,46.65,46.5,46.53,40479.0,43.6814,43.6814,43.541,43.5691,40479.0
2016-12-12 12:10:00,46.53,46.58,46.49,46.52,41770.0,43.5691,43.6159,43.5316,43.5597,41770.0
2016-12-12 12:20:00,46.53,46.54,46.39,46.4,21218.0,43.5691,43.5784,43.438,43.4473,21218.0
2016-12-12 12:30:00,46.41,46.45,46.37,46.42,27355.0,43.4567,43.4942,43.4192,43.4661,27355.0
2016-12-12 12:40:00,46.41,46.48,46.4,46.48,18061.0,43.4567,43.5222,43.4473,43.5222,18061.0
2016-12-12 12:50:00,46.47,46.47,46.44,46.45,21878.0,43.5129,43.5129,43.4848,43.4942,21878.0
2016-12-12 13:00:00,46.46,46.5,46.41,46.41,44813.0,43.5035,43.541,43.4567,43.4567,44813.0
2016-12-12 13:10:00,46.42,46.44,46.38,46.44,18375.0,43.4661,43.4848,43.4286,43.4848,18375.0
2016-12-12 13:20:00,46.43,46.45,46.37,46.41,20572.0,43.4754,43.4942,43.4192,43.4567,20572.0
2016-12-12 13:30:00,46.4,46.42,46.24,46.24,28403.0,43.4473,43.4661,43.2975,43.2975,28403.0
2016-12-12 13:40:00,46.25,46.28,46.19,46.19,15765.0,43.3069,43.335,43.2507,43.2507,15765.0
2016-12-12 13:50:00,46.2,46.24,46.18,46.2,16375.0,43.2601,43.2975,43.2413,43.2601,16375.0
2016-12-12 14:00:00,46.19,46.21,46.14,46.2,49958.0,43.2507,43.2694,43.2039,43.2601,49958.0
2016-12-12 14:10:00,46.21,46.24,46.18,46.24,39888.0,43.2694,43.2975,43.2413,43.2975,39888.0
2016-12-12 14:20:00,46.25,46.25,46.17,46.17,31358.0,43.3069,43.3069,43.232,43.232,31358.0
2016-12-12 14:30:00,46.18,46.22,46.17,46.18,21993.0,43.2413,43.2788,43.232,43.2413,21993.0
2016-12-12 14:40:00,46.18,46.24,46.18,46.2,23243.0,43.2413,43.2975,43.2413,43.2601,23243.0
2016-12-12 14:50:00,46.21,46.21,46.14,46.15,24230.0,43.2694,43.2694,43.2039,43.2132,24230.0
2016-12-12 15:00:00,46.16,46.21,46.15,46.21,31565.0,43.2226,43.2694,43.2132,43.2694,31565.0
2016-12-12 15:10:00,46.21,46.24,46.18,46.21,44617.0,43.2694,43.2975,43.2413,43.2694,44617.0
2016-12-12 15:20:00,46.21,46.25,46.16,46.17,41679.0,43.2694,43.3069,43.2226,43.232,41679.0
2016-12-12 15:30:00,46.16,46.18,46.14,46.16,41144.0,43.2226,43.2413,43.2039,43.2226,41144.0
2016-12-12 15:40:00,46.16,46.22,46.16,46.17,110869.0,43.2226,43.2788,43.2226,43.232,110869.0
2016-12-12 15:50:00,46.18,46.2,46.11,46.13,184056.0,43.2413,43.2601,43.1758,43.1945,184056.0
2016-12-13 09:30:00,46.31,46.59,46.31,46.55,32221.0,43.3631,43.6252,43.3631,43.5878,32221.0
2016-12-13 09:40:00,46.55,46.61,46.43,46.45,13818.0,43.5878,43.644,43.4754,43.4942,13818.0
2016-12-13 09:50:00,46.45,46.55,46.43,46.46,18467.0,43.4942,43.5878,43.4754,43.5035,18467.0
2016-12-13 10:00:00,46.47,46.47,46.28,46.3,16456.0,43.5129,43.5129,43.335,43.3537,16456.0
2016-12-13 10:10:00,46.28,46.43,46.27,46.41,29440.0,43.335,43.4754,43.3256,43.4567,29440.0
2016-12-13 10:20:00,46.41,46.43,46.26,46.29,53178.0,43.4567,43.4754,43.3162,43.3443,53178.0
2016-12-13 10:30:00,46.29,46.41,46.21,46.39,34205.0,43.3443,43.4567,43.2694,43.438,34205.0
2016-12-13 10:40:00,46.38,46.4,46.31,46.33,21704.0,43.4286,43.4473,43.3631,43.3818,21704.0
2016-12-13 10:50:00,46.32,46.43,46.29,46.42,11065.0,43.3724,43.4754,43.3443,43.4661,11065.0
2016-12-13 11:00:00,46.42,46.45,46.37,46.44,35129.0,43.4661,43.4942,43.4192,43.4848,35129.0
2016-12-13 11:10:00,46.44,46.5,46.43,46.47,31962.0,43.4848,43.541,43.4754,43.5129,31962.0
2016-12-13 11:20:00,46.47,46.53,46.46,46.51,10712.0,43.5129,43.5691,43.5035,43.5503,10712.0
2016-12-13 11:30:00,46.5,46.55,46.45,46.55,23217.0,43.541,43.5878,43.4942,43.5878,23217.0
2016-12-13 11:40:00,46.55,46.59,46.54,46.59,10875.0,43.5878,43.6252,43.5784,43.6252,10875.0
2016-12-13 11:50:00,46.59,46.59,46.48,46.53,22166.0,43.6252,43.6252,43.5222,43.5691,22166.0
2016-12-13 12:00:00,46.53,46.54,46.49,46.53,24112.0,43.5691,43.5784,43.5316,43.5691,24112.0
2016-12-13 12:10:00,46.53,46.54,46.39,46.41,154412.0,43.5691,43.5784,43.438,43.4567,154412.0
2016-12-13 12:20:00,46.41,46.44,46.31,46.33,14946.0,43.4567,43.4848,43.3631,43.3818,14946.0
2016-12-13 12:30:00,46.33,46.33,46.23,46.23,15200.0,43.3818,43.3818,43.2882,43.2882,15200.0
2016-12-13 12:40:00,46.24,46.38,46.24,46.37,78551.0,43.2975,43.4286,43.2975,43.4192,78551.0
2016-12-13 12:50:00,46.37,46.4,46.34,46.34,16695.0,43.4192,43.4473,43.3912,43.3912,16695.0
2016-12-13 13:00:00,46.34,46.38,46.33,46.37,18660.0,43.3912,43.4286,43.3818,43.4192,18660.0
2016-12-13 13:10:00,46.37,46.48,46.37,46.48,18225.0,43.4192,43.5222,43.4192,43.5222,18225.0
2016-12-13 13:20:00,46.48,46.5,46.44,46.5,109346.0,43.5222,43.541,43.4848,43.541,109346.0
2016-12-13 13:30:00,46.51,46.54,46.48,46.51,19526.0,43.5503,43.5784,43.5222,43.5503,19526.0
2016-12-13 13:40:00,46.51,46.51,46.41,46.42,13185.0,43.5503,43.5503,43.4567,43.4661,13185.0
2016-12-13 13:50:00,46.42,46.43,46.38,46.38,10754.0,43.4661,43.4754,43.4286,43.4286,10754.0
2016-12-13 14:00:00,46.38,46.39,46.31,46.32,19285.0,43.4286,43.438,43.3631,43.3724,19285.0
2016-12-13 14:10:00,46.3,46.3,46.24,46.29,21101.0,43.3537,43.3537,43.2975,43.3443,21101.0
2016-12-13 14:20:00,46.29,46.29,46.17,46.17,17284.0,43.3443,43.3443,43.232,43.232,17284.0
2016-12-13 14:30:00,46.17,46.24,46.16,46.24,18427.0,43.232,43.2975,43.2226,43.2975,18427.0
2016-12-13 14:40:00,46.24,46.26,46.23,46.24,18677.0,43.2975,43.3162,43.2882,43.2975,18677.0
2016-12-13 14:50:00,46.25,46.36,46.25,46.33,77125.0,43.3069,43.4099,43.3069,43.3818,77125.0
2016-12-13 15:00:00,46.34,46.45,46.34,46.44,58781.0,43.3912,43.4942,43.3912,43.4848,58781.0
2016-12-13 15:10:00,46.44,46.51,46.42,46.47,89984.0,43.4848,43.5503,43.4661,43.5129,89984.0
2016-12-13 15:20:00,46.47,46.48,46.42,46.45,40112.0,43.5129,43.5222,43.4661,43.4942,40112.0
2016-12-13 15:30:00,46.45,46.5,46.45,46.45,41978.0,43.4942,43.541,43.4942,43.4942,41978.0
2016-12-13 15:40:00,46.45,46.48,46.41,46.42,59847.0,43.4942,43.5222,43.4567,43.4661,59847.0
2016-12-13 15:50:00,46.43,46.43,46.37,46.39,113268.0,43.4754,43.4754,43.4192,43.438,113268.0
2016-12-14 09:30:00,46.43,46.59,46.22,46.58,44648.0,43.4754,43.6252,43.2788,43.6159,44648.0
2016-12-14 09:40:00,46.57,46.79,46.53,46.74,65544.0,43.6065,43.8125,43.5691,43.7657,65544.0
2016-12-14 09:50:00,46.73,46.74,46.52,46.6,31021.0,43.7563,43.7657,43.5597,43.6346,31021.0
2016-12-14 10:00:00,46.59,46.59,46.33,46.33,32812.0,43.6252,43.6252,43.3818,43.3818,32812.0
2016-12-14 10:10:00,46.32,46.35,46.18,46.18,25635.0,43.3724,43.4005,43.2413,43.2413,25635.0
2016-12-14 10:20:00,46.18,46.41,46.16,46.35,26919.0,43.2413,43.4567,43.2226,43.4005,26919.0
2016-12-14 10:30:00,46.35,46.38,46.29,46.38,28036.0,43.4005,43.4286,43.3443,43.4286,28036.0
2016-12-14 10:40:00,46.38,46.44,46.34,46.44,22952.0,43.4286,43.4848,43.3912,43.4848,22952.0
2016-12-14 10:50:00,46.43,46.45,46.34,46.42,52262.0,43.4754,43.4942,43.3912,43.4661,52262.0
2016-12-14 11:00:00,46.41,46.56,46.41,46.52,23812.0,43.4567,43.5972,43.4567,43.5597,23812.0
2016-12-14 11:10:00,46.52,46.57,46.51,46.57,38612.0,43.5597,43.6065,43.5503,43.6065,38612.0
2016-12-14 11:20:00,46.58,46.66,46.57,46.63,47261.0,43.6159,43.6908,43.6065,43.6627,47261.0
2016-12-14 11:30:00,46.62,46.62,46.46,46.53,36157.0,43.6533,43.6533,43.5035,43.5691,36157.0
2016-12-14 11:40:00,46.53,46.55,46.49,46.51,47507.0,43.5691,43.5878,43.5316,43.5503,47507.0
2016-12-14 11:50:00,46.52,46.54,46.43,46.44,19383.0,43.5597,43.5784,43.4754,43.4848,19383.0
2016-12-14 12:00:00,46.43,46.51,46.42,46.5,12402.0,43.4754,43.5503,43.4661,43.541,12402.0
2016-12-14 12:10:00,46.5,46.5,46.44,46.47,21828.0,43.541,43.541,43.4848,43.5129,21828.0
2016-12-14 12:20:00,46.48,46.55,46.47,46.52,14494.0,43.5222,43.5878,43.5129,43.5597,14494.0
2016-12-14 12:30:00,46.51,46.55,46.5,46.53,22862.0,43.5503,43.5878,43.541,43.5691,22862.0
2016-12-14 12:40:00,46.53,46.58,46.53,46.58,23929.0,43.5691,43.6159,43.5691,43.6159,23929.0
2016-12-14 12:50:00,46.56,46.57,46.54,46.55,14559.0,43.5972,43.6065,43.5784,43.5878,14559.0
2016-12-14 13:00:00,46.55,46.57,46.5,46.5,23611.0,43.5878,43.6065,43.541,43.541,23611.0
2016-12-14 13:10:00,46.5,46.52,46.48,46.51,11390.0,43.541,43.5597,43.5222,43.5503,11390.0
2016-12-14 13:20:00,46.51,46.52,46.48,46.52,10533.0,43.5503,43.5597,43.5222,43.5597,10533.0
2016-12-14 13:30:00,46.52,46.54,46.51,46.52,15553.0,43.5597,43.5784,43.5503,43.5597,15553.0
2016-12-14 13:40:00,46.52,46.52,46.49,46.51,34678.0,43.5597,43.5597,43.5316,43.5503,34678.0
2016-12-14 13:50:00,46.51,46.61,46.5,46.59,22112.0,43.5503,43.644,43.541,43.6252,22112.0
2016-12-14 14:00:00,46.57,46.61,46.34,46.5,30430.0,43.6065,43.644,43.3912,43.541,30430.0
2016-12-14 14:10:00,46.49,46.5,46.34,46.43,22080.0,43.5316,43.541,43.3912,43.4754,22080.0
2016-12-14 14:20:00,46.44,46.45,46.32,46.34,29235.0,43.4848,43.4942,43.3724,43.3912,29235.0
2016-12-14 14:30:00,46.34,46.43,46.34,46.43,34672.0,43.3912,43.4754,43.3912,43.4754,34672.0
2016-12-14 14:40:00,46.43,46.51,46.41,46.43,30177.0,43.4754,43.5503,43.4567,43.4754,30177.0
2016-12-14 14:50:00,46.43,46.43,46.23,46.24,29308.0,43.4754,43.4754,43.2882,43.2975,29308.0
2016-12-14 15:00:00,46.23,46.32,46.12,46.12,46758.0,43.2882,43.3724,43.1852,43.1852,46758.0
2016-12-14 15:10:00,46.12,46.15,46.0,46.04,86177.0,43.1852,43.2132,43.0728,43.1102,86177.0
2016-12-14 15:20:00,46.05,46.15,46.05,46.13,47182.0,43.1196,43.2132,43.1196,43.1945,47182.0
2016-12-14 15:30:00,46.12,46.38,46.12,46.36,82242.0,43.1852,43.4286,43.1852,43.4099,82242.0
2016-12-14 15:40:00,46.36,46.38,46.24,46.26,105914.0,43.4099,43.4286,43.2975,43.3162,105914.0
2016-12-14 15:50:00,46.24,46.25,46.1,46.13,209916.0,43.2975,43.3069,43.1664,43.1945,209916.0
2016-12-15 09:30:00,46.08,46.19,46.0,46.08,19780.0,43.1477,43.2507,43.0728,43.1477,19780.0
2016-12-15 09:40:00,46.08,46.09,45.92,46.01,16362.0,43.1477,43.1571,42.9979,43.0822,16362.0
2016-12-15 09:50:00,46.0,46.2,46.0,46.19,12478.0,43.0728,43.2601,43.0728,43.2507,12478.0
2016-12-15 10:00:00,46.22,46.43,46.22,46.42,27181.0,43.2788,43.4754,43.2788,43.4661,27181.0
2016-12-15 10:10:00,46.42,46.5,46.34,46.49,25349.0,43.4661,43.541,43.3912,43.5316,25349.0
2016-12-15 10:20:00,46.49,46.54,46.46,46.48,23837.0,43.5316,43.5784,43.5035,43.5222,23837.0
2016-12-15 10:30:00,46.48,46.6,46.46,46.6,17462.0,43.5222,43.6346,43.5035,43.6346,17462.0
2016-12-15 10:40:00,46.62,46.68,46.59,46.61,21075.0,43.6533,43.7095,43.6252,43.644,21075.0
2016-12-15 10:50:00,46.6,46.63,46.55,46.56,16733.0,43.6346,43.6627,43.5878,43.5972,16733.0
2016-12-15 11:00:00,46.57,46.66,46.57,46.63,18362.0,43.6065,43.6908,43.6065,43.6627,18362.0
2016-12-15 11:10:00,46.64,46.68,46.58,46.59,15658.0,43.6721,43.7095,43.6159,43.6252,15658.0
2016-12-15 11:20:00,46.59,46.64,46.52,46.53,12778.0,43.6252,43.6721,43.5597,43.5691,12778.0
2016-12-15 11:30:00,46.54,46.58,46.47,46.57,23332.0,43.5784,43.6159,43.5129,43.6065,23332.0
2016-12-15 11:40:00,46.57,46.66,46.56,46.66,28899.0,43.6065,43.6908,43.5972,43.6908,28899.0
2016-12-15 11:50:00,46.65,46.65,46.55,46.61,15730.0,43.6814,43.6814,43.5878,43.644,15730.0
2016-12-15 12:00:00,46.61,46.61,46.52,46.53,13704.0,43.644,43.644,43.5597,43.5691,13704.0
2016-12-15 12:10:00,46.54,46.57,46.52,46.55,29867.0,43.5784,43.6065,43.5597,43.5878,29867.0
2016-12-15 12:20:00,46.56,46.62,46.51,46.59,23208.0,43.5972,43.6533,43.5503,43.6252,23208.0
2016-12-15 12:30:00,46.59,46.66,46.58,46.6,12288.0,43.6252,43.6908,43.6159,43.6346,12288.0
2016-12-15 12:40:00,46.6,46.62,46.54,46.56,11985.0,43.6346,43.6533,43.5784,43.5972,11985.0
2016-12-15 12:50:00,46.57,46.6,46.52,46.55,34389.0,43.6065,43.6346,43.5597,43.5878,34389.0
2016-12-15 13:00:00,46.55,46.57,46.52,46.56,11150.0,43.5878,43.6065,43.5597,43.5972,11150.0
2016-12-15 13:10:00,46.57,46.57,46.52,46.54,14813.0,43.6065,43.6065,43.5597,43.5784,14813.0
2016-12-15 13:20:00,46.54,46.58,46.54,46.57,14500.0,43.5784,43.6159,43.5784,43.6065,14500.0
2016-12-15 13:30:00,46.57,46.68,46.57,46.65,23532.0,43.6065,43.7095,43.6065,43.6814,23532.0
2016-12-15 13:40:00,46.65,46.67,46.56,46.58,19965.0,43.6814,43.7002,43.5972,43.6159,19965.0
2016-12-15 13:50:00,46.58,46.62,46.49,46.52,23497.0,43.6159,43.6533,43.5316,43.5597,23497.0
2016-12-15 14:00:00,46.52,46.55,46.49,46.55,18110.0,43.5597,43.5878,43.5316,43.5878,18110.0
2016-12-15 14:10:00,46.55,46.62,46.54,46.6,19876.0,43.5878,43.6533,43.5784,43.6346,19876.0
2016-12-15 14:20:00,46.61,46.65,46.56,46.64,14917.0,43.644,43.6814,43.5972,43.6721,14917.0
2016-12-15 14:30:00,46.62,46.7,46.62,46.69,19063.0,43.6533,43.7282,43.6533,43.7189,19063.0
2016-12-15 14:40:00,46.68,46.77,46.68,46.74,26641.0,43.7095,43.7938,43.7095,43.7657,26641.0
2016-12-15 14:50:00,46.74,46.76,46.66,46.67,25165.0,43.7657,43.7844,43.6908,43.7002,25165.0
2016-12-15 15:00:00,46.67,46.68,46.63,46.64,20842.0,43.7002,43.7095,43.6627,43.6721,20842.0
2016-12-15 15:10:00,46.64,46.66,46.58,46.6,29192.0,43.6721,43.6908,43.6159,43.6346,29192.0
2016-12-15 15:20:00,46.6,46.62,46.53,46.55,26516.0,43.6346,43.6533,43.5691,43.5878,26516.0
2016-12-15 15:30:00,46.55,46.63,46.55,46.59,47852.0,43.5878,43.6627,43.5878,43.6252,47852.0
2016-12-15 15:40:00,46.59,46.64,46.56,46.59,68012.0,43.6252,43.6721,43.5972,43.6252,68012.0
2016-12-15 15:50:00,46.59,46.59,46.53,46.57,137557.0,43.6252,43.6252,43.5691,43.6065,137557.0
2016-12-16 09:30:00,46.61,46.8,46.61,46.74,228234.0,43.644,43.8219,43.644,43.7657,228234.0
2016-12-16 09:40:00,46.77,46.92,46.67,46.69,26064.0,43.7938,43.9342,43.7002,43.7189,26064.0
2016-12-16 09:50:00,46.7,46.76,46.63,46.68,16761.0,43.7282,43.7844,43.6627,43.7095,16761.0
2016-12-16 10:00:00,46.68,46.68,46.57,46.6,14409.0,43.7095,43.7095,43.6065,43.6346,14409.0
2016-12-16 10:10:00,46.56,46.63,46.51,46.52,22965.0,43.5972,43.6627,43.5503,43.5597,22965.0
2016-12-16 10:20:00,46.5,46.53,46.48,46.53,7175.0,43.541,43.5691,43.5222,43.5691,7175.0
2016-12-16 10:30:00,46.53,46.56,46.48,46.56,9788.0,43.5691,43.5972,43.5222,43.5972,9788.0
2016-12-16 10:40:00,46.55,46.64,46.54,46.54,19777.0,43.5878,43.6721,43.5784,43.5784,19777.0
2016-12-16 10:50:00,46.54,46.59,46.54,46.55,46398.0,43.5784,43.6252,43.5784,43.5878,46398.0
2016-12-16 11:00:00,46.55,46.58,46.44,46.45,22312.0,43.5878,43.6159,43.4848,43.4942,22312.0
2016-12-16 11:10:00,46.45,46.45,46.34,46.35,13008.0,43.4942,43.4942,43.3912,43.4005,13008.0
2016-12-16 11:20:00,46.35,46.35,46.17,46.19,15226.0,43.4005,43.4005,43.232,43.2507,15226.0
2016-12-16 11:30:00,46.18,46.3,46.17,46.28,15968.0,43.2413,43.3537,43.232,43.335,15968.0
2016-12-16 11:40:00,46.29,46.35,46.29,46.34,14073.0,43.3443,43.4005,43.3443,43.3912,14073.0
2016-12-16 11:50:00,46.35,46.37,46.32,46.32,9765.0,43.4005,43.4192,43.3724,43.3724,9765.0
2016-12-16 12:00:00,46.33,46.35,46.28,46.29,17169.0,43.3818,43.4005,43.335,43.3443,17169.0
2016-12-16 12:10:00,46.3,46.31,46.21,46.22,14170.0,43.3537,43.3631,43.2694,43.2788,14170.0
2016-12-16 12:20:00,46.22,46.23,46.16,46.17,17484.0,43.2788,43.2882,43.2226,43.232,17484.0
2016-12-16 12:30:00,46.17,46.22,46.16,46.22,16679.0,43.232,43.2788,43.2226,43.2788,16679.0
2016-12-16 12:40:00,46.22,46.24,46.18,46.22,10956.0,43.2788,43.2975,43.2413,43.2788,10956.0
2016-12-16 12:50:00,46.21,46.21,46.13,46.13,17894.0,43.2694,43.2694,43.1945,43.1945,17894.0
2016-12-16 13:00:00,46.13,46.13,46.06,46.07,10640.0,43.1945,43.1945,43.129,43.1383,10640.0
2016-12-16 13:10:00,46.08,46.09,46.03,46.07,14747.0,43.1477,43.1571,43.1009,43.1383,14747.0
2016-12-16 13:20:00,46.08,46.1,46.03,46.03,10271.0,43.1477,43.1664,43.1009,43.1009,10271.0
2016-12-16 13:30:00,46.04,46.12,46.03,46.11,17740.0,43.1102,43.1852,43.1009,43.1758,17740.0
2016-12-16 13:40:00,46.11,46.12,46.05,46.06,14356.0,43.1758,43.1852,43.1196,43.129,14356.0
2016-12-16 13:50:00,46.05,46.1,46.04,46.05,18330.0,43.1196,43.1664,43.1102,43.1196,18330.0
2016-12-16 14:00:00,46.04,46.08,45.99,46.08,22628.0,43.1102,43.1477,43.0634,43.1477,22628.0
2016-12-16 14:10:00,46.08,46.09,46.01,46.01,17759.0,43.1477,43.1571,43.0822,43.0822,17759.0
2016-12-16 14:20:00,46.01,46.02,45.96,46.0,24185.0,43.0822,43.0915,43.0353,43.0728,24185.0
2016-12-16 14:30:00,45.99,46.02,45.98,45.99,19372.0,43.0634,43.0915,43.0541,43.0634,19372.0
2016-12-16 14:40:00,45.98,46.04,45.98,46.01,19330.0,43.0541,43.1102,43.0541,43.0822,19330.0
2016-12-16 14:50:00,46.02,46.03,45.99,46.01,14424.0,43.0915,43.1009,43.0634,43.0822,14424.0
2016-12-16 15:00:00,46.01,46.02,45.92,45.93,28517.0,43.0822,43.0915,42.9979,43.0072,28517.0
2016-12-16 15:10:00,45.93,45.95,45.9,45.91,27362.0,43.0072,43.026,42.9792,42.9885,27362.0
2016-12-16 15:20:00,45.91,45.95,45.89,45.93,33797.0,42.9885,43.026,42.9698,43.0072,33797.0
2016-12-16 15:30:00,45.94,45.96,45.88,45.89,39269.0,43.0166,43.0353,42.9604,42.9698,39269.0
2016-12-16 15:40:00,45.88,45.9,45.81,45.89,106126.0,42.9604,42.9792,42.8949,42.9698,106126.0
2016-12-16 15:50:00,45.89,45.94,45.87,45.92,197521.0,42.9698,43.0166,42.9511,42.9979,197521.0
2016-12-19 09:30:00,45.89,46.02,45.8,46.02,30291.0,42.9698,43.0915,42.8855,43.0915,30291.0
2016-12-19 09:40:00,46.02,46.2,45.96,46.18,21568.0,43.0915,43.2601,43.0353,43.2413,21568.0
2016-12-19 09:50:00,46.18,46.22,46.02,46.02,11314.0,43.2413,43.2788,43.0915,43.0915,11314.0
2016-12-19 10:00:00,46.01,46.02,45.91,45.97,14479.0,43.0822,43.0915,42.9885,43.0447,14479.0
2016-12-19 10:10:00,45.98,45.98,45.86,45.88,13737.0,43.0541,43.0541,42.9417,42.9604,13737.0
2016-12-19 10:20:00,45.86,45.89,45.83,45.86,20362.0,42.9417,42.9698,42.9136,42.9417,20362.0
2016-12-19 10:30:00,45.86,45.92,45.85,45.87,21948.0,42.9417,42.9979,42.9323,42.9511,21948.0
2016-12-19 10:40:00,45.87,45.93,45.87,45.93,14623.0,42.9511,43.0072,42.9511,43.0072,14623.0
2016-12-19 10:50:00,45.93,45.99,45.92,45.96,22081.0,43.0072,43.0634,42.9979,43.0353,22081.0
2016-12-19 11:00:00,45.95,45.95,45.91,45.91,16372.0,43.026,43.026,42.9885,42.9885,16372.0
2016-12-19 11:10:00,45.92,45.94,45.91,45.92,16775.0,42.9979,43.0166,42.9885,42.9979,16775.0
2016-12-19 11:20:00,45.91,45.91,45.78,45.79,23411.0,42.9885,42.9885,42.8668,42.8762,23411.0
2016-12-19 11:30:00,45.79,45.8,45.7,45.71,17702.0,42.8762,42.8855,42.7919,42.8012,17702.0
2016-12-19 11:40:00,45.71,45.72,45.63,45.64,19792.0,42.8012,42.8106,42.7263,42.7357,19792.0
2016-12-19 11:50:00,45.65,45.65,45.59,45.61,21136.0,42.7451,42.7451,42.6889,42.7076,21136.0
2016-12-19 12:00:00,45.61,45.71,45.6,45.71,15216.0,42.7076,42.8012,42.6982,42.8012,15216.0
2016-12-19 12:10:00,45.7,45.73,45.68,45.72,9694.0,42.7919,42.82,42.7732,42.8106,9694.0
2016-12-19 12:20:00,45.71,45.74,45.69,45.71,13877.0,42.8012,42.8293,42.7825,42.8012,13877.0
2016-12-19 12:30:00,45.72,45.73,45.68,45.68,12899.0,42.8106,42.82,42.7732,42.7732,12899.0
2016-12-19 12:40:00,45.68,45.7,45.65,45.66,11796.0,42.7732,42.7919,42.7451,42.7544,11796.0
2016-12-19 12:50:00,45.66,45.66,45.62,45.63,11814.0,42.7544,42.7544,42.717,42.7263,11814.0
2016-12-19 13:00:00,45.63,45.65,45.61,45.62,12967.0,42.7263,42.7451,42.7076,42.717,12967.0
2016-12-19 13:10:00,45.63,45.63,45.57,45.58,6836.0,42.7263,42.7263,42.6702,42.6795,6836.0
2016-12-19 13:20:00,45.58,45.61,45.56,45.59,18717.0,42.6795,42.7076,42.6608,42.6889,18717.0
2016-12-19 13:30:00,45.59,45.63,45.58,45.59,20188.0,42.6889,42.7263,42.6795,42.6889,20188.0
2016-12-19 13:40:00,45.58,45.59,45.54,45.58,13490.0,42.6795,42.6889,42.6421,42.6795,13490.0
2016-12-19 13:50:00,45.59,45.67,45.58,45.66,12717.0,42.6889,42.7638,42.6795,42.7544,12717.0
2016-12-19 14:00:00,45.66,45.68,45.62,45.63,18727.0,42.7544,42.7732,42.717,42.7263,18727.0
2016-12-19 14:10:00,45.63,45.65,45.6,45.61,14902.0,42.7263,42.7451,42.6982,42.7076,14902.0
2016-12-19 14:20:00,45.6,45.6,45.55,45.55,12667.0,42.6982,42.6982,42.6514,42.6514,12667.0
2016-12-19 14:30:00,45.56,45.56,45.48,45.5,23070.0,42.6608,42.6608,42.5859,42.6046,23070.0
2016-12-19 14:40:00,45.49,45.51,45.44,45.48,23303.0,42.5952,42.614,42.5484,42.5859,23303.0
2016-12-19 14:50:00,45.48,45.52,45.48,45.49,18666.0,42.5859,42.6233,42.5859,42.5952,18666.0
2016-12-19 15:00:00,45.49,45.52,45.47,45.5,17826.0,42.5952,42.6233,42.5765,42.6046,17826.0
2016-12-19 15:10:00,45.5,45.5,45.41,45.41,17999.0,42.6046,42.6046,42.5203,42.5203,17999.0
2016-12-19 15:20:00,45.4,45.41,45.36,45.4,28649.0,42.511,42.5203,42.4735,42.511,28649.0
2016-12-19 15:30:00,45.4,45.43,45.4,45.43,32721.0,42.511,42.5391,42.511,42.5391,32721.0
2016-12-19 15:40:00,45.42,45.44,45.39,45.4,44096.0,42.5297,42.5484,42.5016,42.511,44096.0
2016-12-19 15:50:00,45.4,45.45,45.39,45.45,99072.0,42.511,42.5578,42.5016,42.5578,99072.0
2016-12-20 09:30:00,45.75,45.84,45.54,45.75,28897.0,42.8387,42.923,42.6421,42.8387,28897.0
2016-12-20 09:40:00,45.72,45.77,45.64,45.66,38279.0,42.8106,42.8574,42.7357,42.7544,38279.0
2016-12-20 09:50:00,45.67,45.72,45.63,45.68,28448.0,42.7638,42.8106,42.7263,42.7732,28448.0
2016-12-20 10:00:00,45.68,45.91,45.68,45.91,25527.0,42.7732,42.9885,42.7732,42.9885,25527.0
2016-12-20 10:10:00,45.93,45.95,45.89,45.91,8535.0,43.0072,43.026,42.9698,42.9885,8535.0
2016-12-20 10:20:00,45.91,45.91,45.84,45.87,20116.0,42.9885,42.9885,42.923,42.9511,20116.0
2016-12-20 10:30:00,45.87,45.92,45.86,45.91,11216.0,42.9511,42.9979,42.9417,42.9885,11216.0
2016-12-20 10:40:00,45.91,46.19,45.91,46.15,318581.0,42.9885,43.2507,42.9885,43.2132,318581.0
2016-12-20 10:50:00,46.14,46.3,46.14,46.27,40626.0,43.2039,43.3537,43.2039,43.3256,40626.0
2016-12-20 11:00:00,46.27,46.31,46.23,46.31,30583.0,43.3256,43.3631,43.2882,43.3631,30583.0
2016-12-20 11:10:00,46.31,46.31,46.19,46.2,25401.0,43.3631,43.3631,43.2507,43.2601,25401.0
2016-12-20 11:20:00,46.18,46.21,46.15,46.21,9295.0,43.2413,43.2694,43.2132,43.2694,9295.0
2016-12-20 11:30:00,46.22,46.3,46.2,46.23,69307.0,43.2788,43.3537,43.2601,43.2882,69307.0
2016-12-20 11:40:00,46.23,46.3,46.23,46.3,19630.0,43.2882,43.3537,43.2882,43.3537,19630.0
2016-12-20 11:50:00,46.3,46.3,46.15,46.23,24960.0,43.3537,43.3537,43.2132,43.2882,24960.0
2016-12-20 12:00:00,46.22,46.22,46.13,46.16,9971.0,43.2788,43.2788,43.1945,43.2226,9971.0
2016-12-20 12:10:00,46.15,46.19,46.1,46.11,8925.0,43.2132,43.2507,43.1664,43.1758,8925.0
2016-12-20 12:20:00,46.11,46.17,46.1,46.14,20581.0,43.1758,43.232,43.1664,43.2039,20581.0
2016-12-20 12:30:00,46.13,46.18,46.1,46.11,21240.0,43.1945,43.2413,43.1664,43.1758,21240.0
2016-12-20 12:40:00,46.11,46.16,46.11,46.14,19722.0,43.1758,43.2226,43.1758,43.2039,19722.0
2016-12-20 12:50:00,46.13,46.19,46.11,46.16,26506.0,43.1945,43.2507,43.1758,43.2226,26506.0
2016-12-20 13:00:00,46.16,46.17,46.13,46.15,8665.0,43.2226,43.232,43.1945,43.2132,8665.0
2016-12-20 13:10:00,46.16,46.21,46.15,46.19,18296.0,43.2226,43.2694,43.2132,43.2507,18296.0
2016-12-20 13:20:00,46.19,46.2,46.18,46.18,7106.0,43.2507,43.2601,43.2413,43.2413,7106.0
2016-12-20 13:30:00,46.19,46.2,46.13,46.15,13211.0,43.2507,43.2601,43.1945,43.2132,13211.0
2016-12-20 13:40:00,46.15,46.17,46.13,46.14,14460.0,43.2132,43.232,43.1945,43.2039,14460.0
2016-12-20 13:50:00,46.15,46.15,46.11,46.14,24289.0,43.2132,43.2132,43.1758,43.2039,24289.0
2016-12-20 14:00:00,46.15,46.17,46.1,46.1,50884.0,43.2132,43.232,43.1664,43.1664,50884.0
2016-12-20 14:10:00,46.11,46.12,46.03,46.06,11825.0,43.1758,43.1852,43.1009,43.129,11825.0
2016-12-20 14:20:00,46.06,46.11,46.05,46.09,28519.0,43.129,43.1758,43.1196,43.1571,28519.0
2016-12-20 14:30:00,46.09,46.11,46.03,46.08,16238.0,43.1571,43.1758,43.1009,43.1477,16238.0
2016-12-20 14:40:00,46.07,46.13,46.07,46.1,11497.0,43.1383,43.1945,43.1383,43.1664,11497.0
2016-12-20 14:50:00,46.1,46.13,46.05,46.11,17825.0,43.1664,43.1945,43.1196,43.1758,17825.0
2016-12-20 15:00:00,46.11,46.14,46.1,46.12,21183.0,43.1758,43.2039,43.1664,43.1852,21183.0
2016-12-20 15:10:00,46.11,46.13,46.08,46.11,16942.0,43.1758,43.1945,43.1477,43.1758,16942.0
2016-12-20 15:20:00,46.1,46.15,46.08,46.15,28714.0,43.1664,43.2132,43.1477,43.2132,28714.0
2016-12-20 15:30:00,46.15,46.15,46.08,46.09,26275.0,43.2132,43.2132,43.1477,43.1571,26275.0
2016-12-20 15:40:00,46.1,46.19,46.1,46.18,98669.0,43.1664,43.2507,43.1664,43.2413,98669.0
2016-12-20 15:50:00,46.18,46.22,46.17,46.21,101623.0,43.2413,43.2788,43.232,43.2694,101623.0
2016-12-21 09:30:00,46.21,46.36,45.99,46.19,42474.0,43.2694,43.4099,43.0634,43.2507,42474.0
2016-12-21 09:40:00,46.19,46.19,46.02,46.04,117635.0,43.2507,43.2507,43.0915,43.1102,117635.0
2016-12-21 09:50:00,46.03,46.09,45.95,46.01,42787.0,43.1009,43.1571,43.026,43.0822,42787.0
2016-12-21 10:00:00,46.02,46.06,45.98,46.03,25527.0,43.0915,43.129,43.0541,43.1009,25527.0
2016-12-21 10:10:00,46.04,46.04,45.96,46.01,13931.0,43.1102,43.1102,43.0353,43.0822,13931.0
2016-12-21 10:20:00,46.0,46.02,45.9,45.9,20129.0,43.0728,43.0915,42.9792,42.9792,20129.0
2016-12-21 10:30:00,45.9,45.99,45.86,45.95,37264.0,42.9792,43.0634,42.9417,43.026,37264.0
2016-12-21 10:40:00,45.95,45.96,45.9,45.95,39205.0,43.026,43.0353,42.9792,43.026,39205.0
2016-12-21 10:50:00,45.95,45.98,45.94,45.95,32442.0,43.026,43.0541,43.0166,43.026,32442.0
2016-12-21 11:00:00,45.95,46.0,45.94,45.95,43782.0,43.026,43.0728,43.0166,43.026,43782.0
2016-12-21 11:10:00,45.95,45.99,45.94,45.98,37520.0,43.026,43.0634,43.0166,43.0541,37520.0
2016-12-21 11:20:00,45.98,46.11,45.98,46.1,137296.0,43.0541,43.1758,43.0541,43.1664,137296.0
2016-12-21 11:30:00,46.1,46.13,46.07,46.11,21611.0,43.1664,43.1945,43.1383,43.1758,21611.0
2016-12-21 11:40:00,46.1,46.15,46.09,46.1,19638.0,43.1664,43.2132,43.1571,43.1664,19638.0
2016-12-21 11:50:00,46.1,46.13,46.1,46.12,12437.0,43.1664,43.1945,43.1664,43.1852,12437.0
2016-12-21 12:00:00,46.13,46.17,46.12,46.16,24927.0,43.1945,43.232,43.1852,43.2226,24927.0
2016-12-21 12:10:00,46.16,46.23,46.16,46.22,15563.0,43.2226,43.2882,43.2226,43.2788,15563.0
2016-12-21 12:20:00,46.22,46.31,46.21,46.26,19948.0,43.2788,43.3631,43.2694,43.3162,19948.0
2016-12-21 12:30:00,46.26,46.27,46.19,46.2,20374.0,43.3162,43.3256,43.2507,43.2601,20374.0
2016-12-21 12:40:00,46.19,46.27,46.18,46.24,22383.0,43.2507,43.3256,43.2413,43.2975,22383.0
2016-12-21 12:50:00,46.25,46.25,46.2,46.21,10108.0,43.3069,43.3069,43.2601,43.2694,10108.0
2016-12-21 13:00:00,46.21,46.22,46.17,46.2,24187.0,43.2694,43.2788,43.232,43.2601,24187.0
2016-12-21 13:10:00,46.2,46.21,46.13,46.16,11693.0,43.2601,43.2694,43.1945,43.2226,11693.0
2016-12-21 13:20:00,46.16,46.19,46.15,46.18,10241.0,43.2226,43.2507,43.2132,43.2413,10241.0
2016-12-21 13:30:00,46.18,46.21,46.17,46.19,16571.0,43.2413,43.2694,43.232,43.2507,16571.0
2016-12-21 13:40:00,46.2,46.22,46.17,46.22,19770.0,43.2601,43.2788,43.232,43.2788,19770.0
2016-12-21 13:50:00,46.22,46.23,46.19,46.2,14585.0,43.2788,43.2882,43.2507,43.2601,14585.0
2016-12-21 14:00:00,46.2,46.21,46.13,46.16,44566.0,43.2601,43.2694,43.1945,43.2226,44566.0
2016-12-21 14:10:00,46.16,46.22,46.16,46.22,27781.0,43.2226,43.2788,43.2226,43.2788,27781.0
2016-12-21 14:20:00,46.22,46.24,46.2,46.24,20199.0,43.2788,43.2975,43.2601,43.2975,20199.0
2016-12-21 14:30:00,46.24,46.27,46.23,46.27,19982.0,43.2975,43.3256,43.2882,43.3256,19982.0
2016-12-21 14:40:00,46.27,46.28,46.18,46.18,31974.0,43.3256,43.335,43.2413,43.2413,31974.0
2016-12-21 14:50:00,46.17,46.24,46.16,46.22,22592.0,43.232,43.2975,43.2226,43.2788,22592.0
2016-12-21 15:00:00,46.22,46.22,46.13,46.13,35360.0,43.2788,43.2788,43.1945,43.1945,35360.0
2016-12-21 15:10:00,46.13,46.16,46.13,46.16,30260.0,43.1945,43.2226,43.1945,43.2226,30260.0
2016-12-21 15:20:00,46.16,46.16,46.08,46.12,30702.0,43.2226,43.2226,43.1477,43.1852,30702.0
2016-12-21 15:30:00,46.11,46.14,46.06,46.13,41394.0,43.1758,43.2039,43.129,43.1945,41394.0
2016-12-21 15:40:00,46.13,46.14,46.08,46.1,59272.0,43.1945,43.2039,43.1477,43.1664,59272.0
2016-12-21 15:50:00,46.1,46.1,46.04,46.04,127981.0,43.1664,43.1664,43.1102,43.1102,127981.0
2016-12-22 09:30:00,45.93,45.94,45.8,45.81,11176.0,43.0072,43.0166,42.8855,42.8949,11176.0
2016-12-22 09:40:00,45.84,46.02,45.83,46.02,19955.0,42.923,43.0915,42.9136,43.0915,19955.0
2016-12-22 09:50:00,45.99,46.07,45.99,46.05,9597.0,43.0634,43.1383,43.0634,43.1196,9597.0
2016-12-22 10:00:00,46.04,46.13,45.97,45.97,29671.0,43.1102,43.1945,43.0447,43.0447,29671.0
2016-12-22 10:10:00,45.96,45.98,45.95,45.98,18604.0,43.0353,43.0541,43.026,43.0541,18604.0
2016-12-22 10:20:00,45.98,46.05,45.96,45.97,20273.0,43.0541,43.1196,43.0353,43.0447,20273.0
2016-12-22 10:30:00,45.96,45.97,45.92,45.93,19704.0,43.0353,43.0447,42.9979,43.0072,19704.0
2016-12-22 10:40:00,45.92,45.93,45.83,45.86,23162.0,42.9979,43.0072,42.9136,42.9417,23162.0
2016-12-22 10:50:00,45.86,45.94,45.86,45.89,27560.0,42.9417,43.0166,42.9417,42.9698,27560.0
2016-12-22 11:00:00,45.89,46.0,45.89,45.98,19263.0,42.9698,43.0728,42.9698,43.0541,19263.0
2016-12-22 11:10:00,45.97,46.0,45.96,45.99,18452.0,43.0447,43.0728,43.0353,43.0634,18452.0
2016-12-22 11:20:00,46.0,46.01,45.91,45.91,7259.0,43.0728,43.0822,42.9885,42.9885,7259.0
2016-12-22 11:30:00,45.91,45.97,45.91,45.91,18150.0,42.9885,43.0447,42.9885,42.9885,18150.0
2016-12-22 11:40:00,45.91,46.01,45.91,45.94,36457.0,42.9885,43.0822,42.9885,43.0166,36457.0
2016-12-22 11:50:00,45.93,45.95,45.89,45.91,17389.0,43.0072,43.026,42.9698,42.9885,17389.0
2016-12-22 12:00:00,45.9,45.94,45.9,45.94,14059.0,42.9792,43.0166,42.9792,43.0166,14059.0
2016-12-22 12:10:00,45.94,45.97,45.93,45.95,14138.0,43.0166,43.0447,43.0072,43.026,14138.0
2016-12-22 12:20:00,45.95,45.97,45.94,45.94,16068.0,43.026,43.0447,43.0166,43.0166,16068.0
2016-12-22 12:30:00,45.95,45.96,45.93,45.96,6970.0,43.026,43.0353,43.0072,43.0353,6970.0
2016-12-22 12:40:00,45.96,45.98,45.94,45.97,9310.0,43.0353,43.0541,43.0166,43.0447,9310.0
2016-12-22 12:50:00,45.96,45.96,45.94,45.95,7800.0,43.0353,43.0353,43.0166,43.026,7800.0
2016-12-22 13:00:00,45.95,45.95,45.89,45.91,13491.0,43.026,43.026,42.9698,42.9885,13491.0
2016-12-22 13:10:00,45.92,45.92,45.89,45.91,9407.0,42.9979,42.9979,42.9698,42.9885,9407.0
2016-12-22 13:20:00,45.91,45.93,45.88,45.9,26273.0,42.9885,43.0072,42.9604,42.9792,26273.0
2016-12-22 13:30:00,45.89,45.9,45.85,45.88,33535.0,42.9698,42.9792,42.9323,42.9604,33535.0
2016-12-22 13:40:00,45.88,46.01,45.88,46.0,13264.0,42.9604,43.0822,42.9604,43.0728,13264.0
2016-12-22 13:50:00,45.99,46.03,45.98,45.99,11289.0,43.0634,43.1009,43.0541,43.0634,11289.0
2016-12-22 14:00:00,45.98,46.01,45.98,46.01,12652.0,43.0541,43.0822,43.0541,43.0822,12652.0
2016-12-22 14:10:00,46.01,46.03,45.97,45.98,13175.0,43.0822,43.1009,43.0447,43.0541,13175.0
2016-12-22 14:20:00,45.97,46.0,45.96,45.98,14242.0,43.0447,43.0728,43.0353,43.0541,14242.0
2016-12-22 14:30:00,45.98,46.02,45.97,45.99,10643.0,43.0541,43.0915,43.0447,43.0634,10643.0
2016-12-22 14:40:00,46.0,46.01,45.99,46.0,12265.0,43.0728,43.0822,43.0634,43.0728,12265.0
2016-12-22 14:50:00,45.99,46.06,45.99,46.03,21503.0,43.0634,43.129,43.0634,43.1009,21503.0
2016-12-22 15:00:00,46.03,46.03,45.95,45.96,29969.0,43.1009,43.1009,43.026,43.0353,29969.0
2016-12-22 15:10:00,45.96,45.96,45.89,45.91,13241.0,43.0353,43.0353,42.9698,42.9885,13241.0
2016-12-22 15:20:00,45.91,45.98,45.9,45.95,19567.0,42.9885,43.0541,42.9792,43.026,19567.0
2016-12-22 15:30:00,45.95,45.97,45.93,45.96,24524.0,43.026,43.0447,43.0072,43.0353,24524.0
2016-12-22 15:40:00,45.97,45.99,45.94,45.94,35103.0,43.0447,43.0634,43.0166,43.0166,35103.0
2016-12-22 15:50:00,45.94,45.97,45.9,45.96,72044.0,43.0166,43.0447,42.9792,43.0353,72044.0
2016-12-23 09:30:00,46.08,46.08,45.95,45.97,26287.0,43.1477,43.1477,43.026,43.0447,26287.0
2016-12-23 09:40:00,45.98,46.04,45.93,46.02,18954.0,43.0541,43.1102,43.0072,43.0915,18954.0
2016-12-23 09:50:00,46.02,46.06,46.0,46.0,13573.0,43.0915,43.129,43.0728,43.0728,13573.0
2016-12-23 10:00:00,45.98,46.0,45.95,45.98,5421.0,43.0541,43.0728,43.026,43.0541,5421.0
2016-12-23 10:10:00,45.98,46.1,45.97,46.09,12855.0,43.0541,43.1664,43.0447,43.1571,12855.0
2016-12-23 10:20:00,46.07,46.17,46.07,46.07,10459.0,43.1383,43.232,43.1383,43.1383,10459.0
2016-12-23 10:30:00,46.06,46.16,46.01,46.16,11958.0,43.129,43.2226,43.0822,43.2226,11958.0
2016-12-23 10:40:00,46.14,46.14,46.05,46.05,10837.0,43.2039,43.2039,43.1196,43.1196,10837.0
2016-12-23 10:50:00,46.05,46.06,45.99,46.02,25675.0,43.1196,43.129,43.0634,43.0915,25675.0
2016-12-23 11:00:00,46.03,46.07,46.0,46.06,13605.0,43.1009,43.1383,43.0728,43.129,13605.0
2016-12-23 11:10:00,46.07,46.12,46.06,46.06,20036.0,43.1383,43.1852,43.129,43.129,20036.0
2016-12-23 11:20:00,46.07,46.11,46.07,46.09,18927.0,43.1383,43.1758,43.1383,43.1571,18927.0
2016-12-23 11:30:00,46.09,46.14,46.07,46.08,42425.0,43.1571,43.2039,43.1383,43.1477,42425.0
2016-12-23 11:40:00,46.07,46.09,46.04,46.04,8172.0,43.1383,43.1571,43.1102,43.1102,8172.0
2016-12-23 11:50:00,46.04,46.06,46.03,46.05,13177.0,43.1102,43.129,43.1009,43.1196,13177.0
2016-12-23 12:00:00,46.05,46.12,46.04,46.11,18850.0,43.1196,43.1852,43.1102,43.1758,18850.0
2016-12-23 12:10:00,46.1,46.12,46.05,46.07,10101.0,43.1664,43.1852,43.1196,43.1383,10101.0
2016-12-23 12:20:00,46.06,46.12,46.05,46.06,12585.0,43.129,43.1852,43.1196,43.129,12585.0
2016-12-23 12:30:00,46.05,46.09,46.04,46.07,11615.0,43.1196,43.1571,43.1102,43.1383,11615.0
2016-12-23 12:40:00,46.06,46.07,46.04,46.05,6653.0,43.129,43.1383,43.1102,43.1196,6653.0
2016-12-23 12:50:00,46.05,46.05,46.03,46.05,30330.0,43.1196,43.1196,43.1009,43.1196,30330.0
2016-12-23 13:00:00,46.05,46.07,46.04,46.07,5399.0,43.1196,43.1383,43.1102,43.1383,5399.0
2016-12-23 13:10:00,46.07,46.09,46.06,46.09,1980.0,43.1383,43.1571,43.129,43.1571,1980.0
2016-12-23 13:20:00,46.09,46.1,46.07,46.09,5900.0,43.1571,43.1664,43.1383,43.1571,5900.0
2016-12-23 13:30:00,46.08,46.13,46.08,46.12,6151.0,43.1477,43.1945,43.1477,43.1852,6151.0
2016-12-23 13:40:00,46.12,46.13,46.11,46.12,1223.0,43.1852,43.1945,43.1758,43.1852,1223.0
2016-12-23 13:50:00,46.11,46.15,46.1,46.14,7920.0,43.1758,43.2132,43.1664,43.2039,7920.0
2016-12-23 14:00:00,46.14,46.16,46.13,46.16,6384.0,43.2039,43.2226,43.1945,43.2226,6384.0
2016-12-23 14:10:00,46.16,46.18,46.13,46.16,9633.0,43.2226,43.2413,43.1945,43.2226,9633.0
2016-12-23 14:20:00,46.16,46.19,46.15,46.16,12875.0,43.2226,43.2507,43.2132,43.2226,12875.0
2016-12-23 14:30:00,46.17,46.21,46.16,46.21,12350.0,43.232,43.2694,43.2226,43.2694,12350.0
2016-12-23 14:40:00,46.22,46.23,46.18,46.19,9861.0,43.2788,43.2882,43.2413,43.2507,9861.0
2016-12-23 14:50:00,46.18,46.18,46.14,46.14,11776.0,43.2413,43.2413,43.2039,43.2039,11776.0
2016-12-23 15:00:00,46.15,46.16,46.14,46.14,7988.0,43.2132,43.2226,43.2039,43.2039,7988.0
2016-12-23 15:10:00,46.14,46.16,46.12,46.15,18627.0,43.2039,43.2226,43.1852,43.2132,18627.0
2016-12-23 15:20:00,46.15,46.17,46.13,46.13,22454.0,43.2132,43.232,43.1945,43.1945,22454.0
2016-12-23 15:30:00,46.14,46.14,46.11,46.11,17192.0,43.2039,43.2039,43.1758,43.1758,17192.0
2016-12-23 15:40:00,46.12,46.17,46.11,46.17,27823.0,43.1852,43.232,43.1758,43.232,27823.0
2016-12-23 15:50:00,46.17,46.21,46.17,46.19,54512.0,43.232,43.2694,43.232,43.2507,54512.0
2016-12-27 09:30:00,46.37,46.45,46.33,46.43,13766.0,43.4192,43.4942,43.3818,43.4754,13766.0
2016-12-27 09:40:00,46.4,46.5,46.32,46.48,8895.0,43.4473,43.541,43.3724,43.5222,8895.0
2016-12-27 09:50:00,46.49,46.52,46.41,46.41,10395.0,43.5316,43.5597,43.4567,43.4567,10395.0
2016-12-27 10:00:00,46.41,46.48,46.39,46.46,11638.0,43.4567,43.5222,43.438,43.5035,11638.0
2016-12-27 10:10:00,46.46,46.51,46.45,46.46,9359.0,43.5035,43.5503,43.4942,43.5035,9359.0
2016-12-27 10:20:00,46.46,46.5,46.43,46.46,18616.0,43.5035,43.541,43.4754,43.5035,18616.0
2016-12-27 10:30:00,46.46,46.47,46.44,46.45,8841.0,43.5035,43.5129,43.4848,43.4942,8841.0
2016-12-27 10:40:00,46.48,46.52,46.47,46.5,6502.0,43.5222,43.5597,43.5129,43.541,6502.0
2016-12-27 10:50:00,46.5,46.62,46.5,46.57,15274.0,43.541,43.6533,43.541,43.6065,15274.0
2016-12-27 11:00:00,46.56,46.58,46.47,46.47,24625.0,43.5972,43.6159,43.5129,43.5129,24625.0
2016-12-27 11:10:00,46.47,46.47,46.41,46.41,14680.0,43.5129,43.5129,43.4567,43.4567,14680.0
2016-12-27 11:20:00,46.41,46.49,46.41,46.48,22606.0,43.4567,43.5316,43.4567,43.5222,22606.0
2016-12-27 11:30:00,46.48,46.6,46.47,46.59,52009.0,43.5222,43.6346,43.5129,43.6252,52009.0
2016-12-27 11:40:00,46.59,46.63,46.59,46.62,23320.0,43.6252,43.6627,43.6252,43.6533,23320.0
2016-12-27 11:50:00,46.61,46.63,46.56,46.6,37642.0,43.644,43.6627,43.5972,43.6346,37642.0
2016-12-27 12:00:00,46.61,46.64,46.57,46.6,32204.0,43.644,43.6721,43.6065,43.6346,32204.0
2016-12-27 12:10:00,46.61,46.64,46.61,46.62,8725.0,43.644,43.6721,43.644,43.6533,8725.0
2016-12-27 12:20:00,46.62,46.64,46.6,46.63,33328.0,43.6533,43.6721,43.6346,43.6627,33328.0
2016-12-27 12:30:00,46.64,46.64,46.6,46.61,4400.0,43.6721,43.6721,43.6346,43.644,4400.0
2016-12-27 12:40:00,46.6,46.63,46.59,46.6,15397.0,43.6346,43.6627,43.6252,43.6346,15397.0
2016-12-27 12:50:00,46.61,46.62,46.6,46.6,9154.0,43.644,43.6533,43.6346,43.6346,9154.0
2016-12-27 13:00:00,46.6,46.63,46.57,46.6,25368.0,43.6346,43.6627,43.6065,43.6346,25368.0
2016-12-27 13:10:00,46.61,46.62,46.59,46.6,13971.0,43.644,43.6533,43.6252,43.6346,13971.0
2016-12-27 13:20:00,46.61,46.63,46.6,46.62,7571.0,43.644,43.6627,43.6346,43.6533,7571.0
2016-12-27 13:30:00,46.63,46.64,46.61,46.64,7353.0,43.6627,43.6721,43.644,43.6721,7353.0
2016-12-27 13:40:00,46.63,46.63,46.62,46.63,3400.0,43.6627,43.6627,43.6533,43.6627,3400.0
2016-12-27 13:50:00,46.63,46.63,46.59,46.61,25569.0,43.6627,43.6627,43.6252,43.644,25569.0
2016-12-27 14:00:00,46.61,46.63,46.6,46.63,29442.0,43.644,43.6627,43.6346,43.6627,29442.0
2016-12-27 14:10:00,46.63,46.63,46.6,46.63,16206.0,43.6627,43.6627,43.6346,43.6627,16206.0
2016-12-27 14:20:00,46.63,46.66,46.62,46.64,12193.0,43.6627,43.6908,43.6533,43.6721,12193.0
2016-12-27 14:30:00,46.64,46.65,46.59,46.61,41178.0,43.6721,43.6814,43.6252,43.644,41178.0
2016-12-27 14:40:00,46.61,46.62,46.59,46.61,22438.0,43.644,43.6533,43.6252,43.644,22438.0
2016-12-27 14:50:00,46.6,46.63,46.59,46.61,39308.0,43.6346,43.6627,43.6252,43.644,39308.0
2016-12-27 15:00:00,46.61,46.63,46.59,46.61,26115.0,43.644,43.6627,43.6252,43.644,26115.0
2016-12-27 15:10:00,46.61,46.62,46.59,46.61,16364.0,43.644,43.6533,43.6252,43.644,16364.0
2016-12-27 15:20:00,46.61,46.63,46.6,46.61,18448.0,43.644,43.6627,43.6346,43.644,18448.0
2016-12-27 15:30:00,46.61,46.62,46.57,46.58,68092.0,43.644,43.6533,43.6065,43.6159,68092.0
2016-12-27 15:40:00,46.59,46.6,46.51,46.52,48726.0,43.6252,43.6346,43.5503,43.5597,48726.0
2016-12-27 15:50:00,46.51,46.54,46.49,46.5,81456.0,43.5503,43.5784,43.5316,43.541,81456.0
2016-12-28 09:30:00,46.51,46.7,46.48,46.62,32195.0,43.5503,43.7282,43.5222,43.6533,32195.0
2016-12-28 09:40:00,46.6,46.63,46.29,46.3,36456.0,43.6346,43.6627,43.3443,43.3537,36456.0
2016-12-28 09:50:00,46.29,46.32,46.15,46.16,7700.0,43.3443,43.3724,43.2132,43.2226,7700.0
2016-12-28 10:00:00,46.17,46.2,46.1,46.17,15064.0,43.232,43.2601,43.1664,43.232,15064.0
2016-12-28 10:10:00,46.17,46.17,46.09,46.1,19417.0,43.232,43.232,43.1571,43.1664,19417.0
2016-12-28 10:20:00,46.1,46.11,46.03,46.06,16180.0,43.1664,43.1758,43.1009,43.129,16180.0
2016-12-28 10:30:00,46.07,46.2,46.06,46.18,17595.0,43.1383,43.2601,43.129,43.2413,17595.0
2016-12-28 10:40:00,46.19,46.19,46.1,46.15,19908.0,43.2507,43.2507,43.1664,43.2132,19908.0
2016-12-28 10:50:00,46.15,46.26,46.14,46.26,41120.0,43.2132,43.3162,43.2039,43.3162,41120.0
2016-12-28 11:00:00,46.26,46.28,46.22,46.23,26336.0,43.3162,43.335,43.2788,43.2882,26336.0
2016-12-28 11:10:00,46.24,46.27,46.2,46.2,17804.0,43.2975,43.3256,43.2601,43.2601,17804.0
2016-12-28 11:20:00,46.2,46.25,46.2,46.23,12235.0,43.2601,43.3069,43.2601,43.2882,12235.0
2016-12-28 11:30:00,46.23,46.26,46.21,46.26,30365.0,43.2882,43.3162,43.2694,43.3162,30365.0
2016-12-28 11:40:00,46.26,46.27,46.15,46.15,43772.0,43.3162,43.3256,43.2132,43.2132,43772.0
2016-12-28 11:50:00,46.14,46.15,46.05,46.05,18843.0,43.2039,43.2132,43.1196,43.1196,18843.0
2016-12-28 12:00:00,46.05,46.05,45.95,45.99,34488.0,43.1196,43.1196,43.026,43.0634,34488.0
2016-12-28 12:10:00,45.98,45.98,45.9,45.91,14796.0,43.0541,43.0541,42.9792,42.9885,14796.0
2016-12-28 12:20:00,45.92,45.98,45.89,45.97,18480.0,42.9979,43.0541,42.9698,43.0447,18480.0
2016-12-28 12:30:00,46.0,46.0,45.91,45.91,25952.0,43.0728,43.0728,42.9885,42.9885,25952.0
2016-12-28 12:40:00,45.92,45.93,45.86,45.88,23516.0,42.9979,43.0072,42.9417,42.9604,23516.0
2016-12-28 12:50:00,45.89,45.94,45.87,45.9,12959.0,42.9698,43.0166,42.9511,42.9792,12959.0
2016-12-28 13:00:00,45.9,45.91,45.87,45.9,6789.0,42.9792,42.9885,42.9511,42.9792,6789.0
2016-12-28 13:10:00,45.9,45.9,45.84,45.84,6974.0,42.9792,42.9792,42.923,42.923,6974.0
2016-12-28 13:20:00,45.84,45.86,45.81,45.81,9850.0,42.923,42.9417,42.8949,42.8949,9850.0
2016-12-28 13:30:00,45.82,45.84,45.79,45.82,6439.0,42.9042,42.923,42.8762,42.9042,6439.0
2016-12-28 13:40:00,45.83,45.83,45.73,45.74,11320.0,42.9136,42.9136,42.82,42.8293,11320.0
2016-12-28 13:50:00,45.73,45.76,45.71,45.75,13127.0,42.82,42.8481,42.8012,42.8387,13127.0
2016-12-28 14:00:00,45.75,45.82,45.74,45.79,16193.0,42.8387,42.9042,42.8293,42.8762,16193.0
2016-12-28 14:10:00,45.8,45.8,45.69,45.73,19667.0,42.8855,42.8855,42.7825,42.82,19667.0
2016-12-28 14:20:00,45.72,45.76,45.68,45.76,12425.0,42.8106,42.8481,42.7732,42.8481,12425.0
2016-12-28 14:30:00,45.76,45.77,45.74,45.75,11730.0,42.8481,42.8574,42.8293,42.8387,11730.0
2016-12-28 14:40:00,45.75,45.76,45.72,45.73,16265.0,42.8387,42.8481,42.8106,42.82,16265.0
2016-12-28 14:50:00,45.73,45.8,45.73,45.79,19085.0,42.82,42.8855,42.82,42.8762,19085.0
2016-12-28 15:00:00,45.79,45.83,45.77,45.79,24099.0,42.8762,42.9136,42.8574,42.8762,24099.0
2016-12-28 15:10:00,45.8,45.83,45.76,45.78,28550.0,42.8855,42.9136,42.8481,42.8668,28550.0
2016-12-28 15:20:00,45.78,45.87,45.78,45.85,41067.0,42.8668,42.9511,42.8668,42.9323,41067.0
2016-12-28 15:30:00,45.84,45.85,45.78,45.79,30332.0,42.923,42.9323,42.8668,42.8762,30332.0
2016-12-28 15:40:00,45.79,45.8,45.74,45.75,62263.0,42.8762,42.8855,42.8293,42.8387,62263.0
2016-12-28 15:50:00,45.75,45.78,45.71,45.72,171064.0,42.8387,42.8668,42.8012,42.8106,171064.0
2016-12-29 09:30:00,45.68,45.96,45.59,45.91,18289.0,42.8969,43.1598,42.8123,43.1128,18289.0
2016-12-29 09:40:00,45.93,45.94,45.76,45.76,10770.0,43.1316,43.141,42.972,42.972,10770.0
2016-12-29 09:50:00,45.75,45.82,45.72,45.77,9357.0,42.9626,43.0283,42.9344,42.9814,9357.0
2016-12-29 10:00:00,45.75,45.87,45.75,45.79,5257.0,42.9626,43.0753,42.9626,43.0002,5257.0
2016-12-29 10:10:00,45.78,45.81,45.73,45.79,13373.0,42.9908,43.0189,42.9438,43.0002,13373.0
2016-12-29 10:20:00,45.79,45.85,45.73,45.82,13627.0,43.0002,43.0565,42.9438,43.0283,13627.0
2016-12-29 10:30:00,45.83,45.95,45.82,45.95,21717.0,43.0377,43.1504,43.0283,43.1504,21717.0
2016-12-29 10:40:00,45.95,46.0,45.93,45.95,12576.0,43.1504,43.1974,43.1316,43.1504,12576.0
2016-12-29 10:50:00,45.94,46.0,45.91,45.98,42298.0,43.141,43.1974,43.1128,43.1786,42298.0
2016-12-29 11:00:00,45.97,45.98,45.9,45.96,26183.0,43.1692,43.1786,43.1035,43.1598,26183.0
2016-12-29 11:10:00,45.95,45.98,45.92,45.94,14069.0,43.1504,43.1786,43.1222,43.141,14069.0
2016-12-29 11:20:00,45.95,45.95,45.92,45.94,9044.0,43.1504,43.1504,43.1222,43.141,9044.0
2016-12-29 11:30:00,45.94,45.95,45.9,45.9,8425.0,43.141,43.1504,43.1035,43.1035,8425.0
2016-12-29 11:40:00,45.88,45.88,45.78,45.8,10337.0,43.0847,43.0847,42.9908,43.0095,10337.0
2016-12-29 11:50:00,45.79,45.79,45.73,45.74,10055.0,43.0002,43.0002,42.9438,42.9532,10055.0
2016-12-29 12:00:00,45.74,45.76,45.68,45.7,12919.0,42.9532,42.972,42.8969,42.9156,12919.0
2016-12-29 12:10:00,45.69,45.75,45.64,45.71,15214.0,42.9063,42.9626,42.8593,42.925,15214.0
2016-12-29 12:20:00,45.72,45.81,45.72,45.78,21719.0,42.9344,43.0189,42.9344,42.9908,21719.0
2016-12-29 12:30:00,45.78,45.82,45.75,45.75,14122.0,42.9908,43.0283,42.9626,42.9626,14122.0
2016-12-29 12:40:00,45.76,45.81,45.72,45.81,11950.0,42.972,43.0189,42.9344,43.0189,11950.0
2016-12-29 12:50:00,45.8,45.81,45.7,45.71,12900.0,43.0095,43.0189,42.9156,42.925,12900.0
2016-12-29 13:00:00,45.71,45.72,45.69,45.7,11386.0,42.925,42.9344,42.9063,42.9156,11386.0
2016-12-29 13:10:00,45.7,45.72,45.69,45.7,7384.0,42.9156,42.9344,42.9063,42.9156,7384.0
2016-12-29 13:20:00,45.7,45.72,45.67,45.68,11361.0,42.9156,42.9344,42.8875,42.8969,11361.0
2016-12-29 13:30:00,45.67,45.68,45.63,45.64,5525.0,42.8875,42.8969,42.8499,42.8593,5525.0
2016-12-29 13:40:00,45.63,45.64,45.57,45.57,22606.0,42.8499,42.8593,42.7936,42.7936,22606.0
2016-12-29 13:50:00,45.58,45.68,45.57,45.65,24268.0,42.803,42.8969,42.7936,42.8687,24268.0
2016-12-29 14:00:00,45.66,45.75,45.66,45.68,20481.0,42.8781,42.9626,42.8781,42.8969,20481.0
2016-12-29 14:10:00,45.68,45.7,45.65,45.68,16869.0,42.8969,42.9156,42.8687,42.8969,16869.0
2016-12-29 14:20:00,45.68,45.73,45.67,45.69,10159.0,42.8969,42.9438,42.8875,42.9063,10159.0
2016-12-29 14:30:00,45.69,45.69,45.61,45.62,13905.0,42.9063,42.9063,42.8311,42.8405,13905.0
2016-12-29 14:40:00,45.62,45.64,45.58,45.6,15198.0,42.8405,42.8593,42.803,42.8217,15198.0
2016-12-29 14:50:00,45.59,45.62,45.59,45.62,14224.0,42.8123,42.8405,42.8123,42.8405,14224.0
2016-12-29 15:00:00,45.62,45.65,45.59,45.6,20595.0,42.8405,42.8687,42.8123,42.8217,20595.0
2016-12-29 15:10:00,45.6,45.65,45.59,45.63,24033.0,42.8217,42.8687,42.8123,42.8499,24033.0
2016-12-29 15:20:00,45.63,45.67,45.62,45.64,20601.0,42.8499,42.8875,42.8405,42.8593,20601.0
2016-12-29 15:30:00,45.64,45.66,45.62,45.64,41797.0,42.8593,42.8781,42.8405,42.8593,41797.0
2016-12-29 15:40:00,45.64,45.67,45.63,45.65,46058.0,42.8593,42.8875,42.8499,42.8687,46058.0
2016-12-29 15:50:00,45.64,45.67,45.62,45.65,87169.0,42.8593,42.8875,42.8405,42.8687,87169.0
2016-12-30 09:30:00,45.76,45.82,45.58,45.67,19368.0,42.972,43.0283,42.803,42.8875,19368.0
2016-12-30 09:40:00,45.65,45.69,45.61,45.61,15000.0,42.8687,42.9063,42.8311,42.8311,15000.0
2016-12-30 09:50:00,45.61,45.63,45.46,45.52,17645.0,42.8311,42.8499,42.6903,42.7466,17645.0
2016-12-30 10:00:00,45.51,45.56,45.47,45.54,10735.0,42.7372,42.7842,42.6997,42.7654,10735.0
2016-12-30 10:10:00,45.54,45.61,45.54,45.57,11060.0,42.7654,42.8311,42.7654,42.7936,11060.0
2016-12-30 10:20:00,45.58,45.59,45.48,45.49,12440.0,42.803,42.8123,42.709,42.7184,12440.0
2016-12-30 10:30:00,45.51,45.58,45.5,45.56,9994.0,42.7372,42.803,42.7278,42.7842,9994.0
2016-12-30 10:40:00,45.57,45.58,45.47,45.53,33976.0,42.7936,42.803,42.6997,42.756,33976.0
2016-12-30 10:50:00,45.54,45.61,45.54,45.61,19692.0,42.7654,42.8311,42.7654,42.8311,19692.0
2016-12-30 11:00:00,45.61,45.64,45.58,45.62,15252.0,42.8311,42.8593,42.803,42.8405,15252.0
2016-12-30 11:10:00,45.62,45.68,45.59,45.68,21098.0,42.8405,42.8969,42.8123,42.8969,21098.0
2016-12-30 11:20:00,45.68,45.75,45.66,45.72,15293.0,42.8969,42.9626,42.8781,42.9344,15293.0
2016-12-30 11:30:00,45.72,45.76,45.71,45.72,9064.0,42.9344,42.972,42.925,42.9344,9064.0
2016-12-30 11:40:00,45.72,45.77,45.71,45.71,9220.0,42.9344,42.9814,42.925,42.925,9220.0
2016-12-30 11:50:00,45.71,45.72,45.67,45.69,8892.0,42.925,42.9344,42.8875,42.9063,8892.0
2016-12-30 12:00:00,45.69,45.69,45.6,45.63,7155.0,42.9063,42.9063,42.8217,42.8499,7155.0
2016-12-30 12:10:00,45.63,45.68,45.61,45.64,12926.0,42.8499,42.8969,42.8311,42.8593,12926.0
2016-12-30 12:20:00,45.65,45.67,45.63,45.63,11760.0,42.8687,42.8875,42.8499,42.8499,11760.0
2016-12-30 12:30:00,45.64,45.66,45.61,45.63,13405.0,42.8593,42.8781,42.8311,42.8499,13405.0
2016-12-30 12:40:00,45.63,45.63,45.58,45.61,11472.0,42.8499,42.8499,42.803,42.8311,11472.0
2016-12-30 12:50:00,45.61,45.64,45.56,45.63,15083.0,42.8311,42.8593,42.7842,42.8499,15083.0
2016-12-30 13:00:00,45.62,45.72,45.61,45.67,16434.0,42.8405,42.9344,42.8311,42.8875,16434.0
2016-12-30 13:10:00,45.68,45.69,45.65,45.68,10200.0,42.8969,42.9063,42.8687,42.8969,10200.0
2016-12-30 13:20:00,45.67,45.74,45.67,45.72,14307.0,42.8875,42.9532,42.8875,42.9344,14307.0
2016-12-30 13:30:00,45.74,45.74,45.71,45.72,10648.0,42.9532,42.9532,42.925,42.9344,10648.0
2016-12-30 13:40:00,45.71,45.72,45.68,45.69,11568.0,42.925,42.9344,42.8969,42.9063,11568.0
2016-12-30 13:50:00,45.7,45.72,45.66,45.66,11137.0,42.9156,42.9344,42.8781,42.8781,11137.0
2016-12-30 14:00:00,45.66,45.68,45.62,45.64,12441.0,42.8781,42.8969,42.8405,42.8593,12441.0
2016-12-30 14:10:00,45.63,45.65,45.59,45.62,9150.0,42.8499,42.8687,42.8123,42.8405,9150.0
2016-12-30 14:20:00,45.63,45.63,45.55,45.55,10837.0,42.8499,42.8499,42.7748,42.7748,10837.0
2016-12-30 14:30:00,45.55,45.58,45.53,45.57,12581.0,42.7748,42.803,42.756,42.7936,12581.0
2016-12-30 14:40:00,45.58,45.58,45.45,45.45,15442.0,42.803,42.803,42.6809,42.6809,15442.0
2016-12-30 14:50:00,45.45,45.46,45.39,45.45,17554.0,42.6809,42.6903,42.6245,42.6809,17554.0
2016-12-30 15:00:00,45.45,45.48,45.4,45.46,20620.0,42.6809,42.709,42.6339,42.6903,20620.0
2016-12-30 15:10:00,45.47,45.55,45.46,45.51,25727.0,42.6997,42.7748,42.6903,42.7372,25727.0
2016-12-30 15:20:00,45.51,45.56,45.5,45.56,27194.0,42.7372,42.7842,42.7278,42.7842,27194.0
2016-12-30 15:30:00,45.57,45.57,45.51,45.53,31239.0,42.7936,42.7936,42.7372,42.756,31239.0
2016-12-30 15:40:00,45.53,45.53,45.4,45.41,64323.0,42.756,42.756,42.6339,42.6433,64323.0
2016-12-30 15:50:00,45.4,45.58,45.37,45.57,213007.0,42.6339,42.803,42.6057,42.7936,213007.0
2017-01-03 09:30:00,45.93,46.05,45.74,45.9,64036.0,43.1316,43.2443,42.9532,43.1035,64036.0
2017-01-03 09:40:00,45.88,46.11,45.88,46.07,24712.0,43.0847,43.3007,43.0847,43.2631,24712.0
2017-01-03 09:50:00,46.1,46.21,46.03,46.17,13441.0,43.2913,43.3946,43.2255,43.357,13441.0
2017-01-03 10:00:00,46.16,46.59,46.12,46.51,36425.0,43.3476,43.7514,43.3101,43.6763,36425.0
2017-01-03 10:10:00,46.5,46.58,46.45,46.58,49368.0,43.6669,43.742,43.6199,43.742,49368.0
2017-01-03 10:20:00,46.56,46.72,46.55,46.71,44781.0,43.7232,43.8735,43.7139,43.8641,44781.0
2017-01-03 10:30:00,46.71,46.75,46.54,46.55,39000.0,43.8641,43.9017,43.7045,43.7139,39000.0
2017-01-03 10:40:00,46.54,46.67,46.51,46.61,91823.0,43.7045,43.8265,43.6763,43.7702,91823.0
2017-01-03 10:50:00,46.6,46.61,46.46,46.54,70490.0,43.7608,43.7702,43.6293,43.7045,70490.0
2017-01-03 11:00:00,46.53,46.53,46.37,46.48,71951.0,43.6951,43.6951,43.5448,43.6481,71951.0
2017-01-03 11:10:00,46.47,46.47,46.27,46.29,20543.0,43.6387,43.6387,43.4509,43.4697,20543.0
2017-01-03 11:20:00,46.29,46.35,46.26,46.29,22287.0,43.4697,43.526,43.4415,43.4697,22287.0
2017-01-03 11:30:00,46.3,46.35,46.16,46.16,27084.0,43.4791,43.526,43.3476,43.3476,27084.0
2017-01-03 11:40:00,46.16,46.17,46.09,46.13,19661.0,43.3476,43.357,43.2819,43.3194,19661.0
2017-01-03 11:50:00,46.13,46.19,46.09,46.19,24036.0,43.3194,43.3758,43.2819,43.3758,24036.0
2017-01-03 12:00:00,46.2,46.2,46.08,46.11,23995.0,43.3852,43.3852,43.2725,43.3007,23995.0
2017-01-03 12:10:00,46.11,46.21,46.11,46.15,25174.0,43.3007,43.3946,43.3007,43.3382,25174.0
2017-01-03 12:20:00,46.14,46.2,46.13,46.17,17966.0,43.3288,43.3852,43.3194,43.357,17966.0
2017-01-03 12:30:00,46.17,46.18,46.14,46.16,19299.0,43.357,43.3664,43.3288,43.3476,19299.0
2017-01-03 12:40:00,46.16,46.16,46.1,46.14,22051.0,43.3476,43.3476,43.2913,43.3288,22051.0
2017-01-03 12:50:00,46.15,46.2,46.11,46.19,49682.0,43.3382,43.3852,43.3007,43.3758,49682.0
2017-01-03 13:00:00,46.2,46.2,46.1,46.11,15441.0,43.3852,43.3852,43.2913,43.3007,15441.0
2017-01-03 13:10:00,46.11,46.15,46.1,46.14,10573.0,43.3007,43.3382,43.2913,43.3288,10573.0
2017-01-03 13:20:00,46.14,46.21,46.13,46.16,15667.0,43.3288,43.3946,43.3194,43.3476,15667.0
2017-01-03 13:30:00,46.16,46.2,46.11,46.11,10805.0,43.3476,43.3852,43.3007,43.3007,10805.0
2017-01-03 13:40:00,46.12,46.15,46.06,46.15,38295.0,43.3101,43.3382,43.2537,43.3382,38295.0
2017-01-03 13:50:00,46.15,46.18,46.12,46.14,40245.0,43.3382,43.3664,43.3101,43.3288,40245.0
2017-01-03 14:00:00,46.14,46.21,46.13,46.16,16703.0,43.3288,43.3946,43.3194,43.3476,16703.0
2017-01-03 14:10:00,46.16,46.34,46.16,46.3,63990.0,43.3476,43.5166,43.3476,43.4791,63990.0
2017-01-03 14:20:00,46.3,46.35,46.3,46.31,22097.0,43.4791,43.526,43.4791,43.4885,22097.0
2017-01-03 14:30:00,46.32,46.33,46.25,46.25,19807.0,43.4979,43.5073,43.4321,43.4321,19807.0
2017-01-03 14:40:00,46.26,46.34,46.24,46.33,43472.0,43.4415,43.5166,43.4227,43.5073,43472.0
2017-01-03 14:50:00,46.34,46.35,46.3,46.3,35974.0,43.5166,43.526,43.4791,43.4791,35974.0
2017-01-03 15:00:00,46.31,46.37,46.31,46.31,21679.0,43.4885,43.5448,43.4885,43.4885,21679.0
2017-01-03 15:10:00,46.3,46.39,46.29,46.37,49716.0,43.4791,43.5636,43.4697,43.5448,49716.0
2017-01-03 15:20:00,46.37,46.38,46.32,46.35,38188.0,43.5448,43.5542,43.4979,43.526,38188.0
2017-01-03 15:30:00,46.35,46.4,46.31,46.39,49426.0,43.526,43.573,43.4885,43.5636,49426.0
2017-01-03 15:40:00,46.4,46.48,46.35,46.46,61776.0,43.573,43.6481,43.526,43.6293,61776.0
2017-01-03 15:50:00,46.46,46.51,46.44,46.49,114102.0,43.6293,43.6763,43.6106,43.6575,114102.0
2017-01-04 09:30:00,46.93,47.05,46.81,47.0,69514.0,44.0707,44.1834,43.958,44.1364,69514.0
2017-01-04 09:40:00,47.01,47.03,46.88,47.02,43112.0,44.1458,44.1646,44.0237,44.1552,43112.0
2017-01-04 09:50:00,47.03,47.21,47.02,47.13,48121.0,44.1646,44.3336,44.1552,44.2585,48121.0
2017-01-04 10:00:00,47.12,47.24,47.11,47.15,56789.0,44.2491,44.3618,44.2397,44.2773,56789.0
2017-01-04 10:10:00,47.16,47.25,47.12,47.23,26980.0,44.2867,44.3712,44.2491,44.3524,26980.0
2017-01-04 10:20:00,47.23,47.34,47.17,47.17,41815.0,44.3524,44.4557,44.2961,44.2961,41815.0
2017-01-04 10:30:00,47.15,47.26,47.12,47.17,49314.0,44.2773,44.3806,44.2491,44.2961,49314.0
2017-01-04 10:40:00,47.18,47.26,47.15,47.24,32655.0,44.3055,44.3806,44.2773,44.3618,32655.0
2017-01-04 10:50:00,47.24,47.32,47.24,47.29,38503.0,44.3618,44.4369,44.3618,44.4088,38503.0
2017-01-04 11:00:00,47.31,47.31,47.13,47.16,147945.0,44.4275,44.4275,44.2585,44.2867,147945.0
2017-01-04 11:10:00,47.17,47.27,47.11,47.14,48812.0,44.2961,44.39,44.2397,44.2679,48812.0
2017-01-04 11:20:00,47.13,47.23,47.11,47.22,47595.0,44.2585,44.3524,44.2397,44.343,47595.0
2017-01-04 11:30:00,47.22,47.32,47.22,47.26,35739.0,44.343,44.4369,44.343,44.3806,35739.0
2017-01-04 11:40:00,47.25,47.38,47.24,47.3,39815.0,44.3712,44.4933,44.3618,44.4182,39815.0
2017-01-04 11:50:00,47.31,47.32,47.24,47.24,23106.0,44.4275,44.4369,44.3618,44.3618,23106.0
2017-01-04 12:00:00,47.25,47.26,47.13,47.14,56981.0,44.3712,44.3806,44.2585,44.2679,56981.0
2017-01-04 12:10:00,47.15,47.15,47.09,47.09,22350.0,44.2773,44.2773,44.221,44.221,22350.0
2017-01-04 12:20:00,47.09,47.2,47.08,47.08,38962.0,44.221,44.3243,44.2116,44.2116,38962.0
2017-01-04 12:30:00,47.08,47.11,47.05,47.11,14627.0,44.2116,44.2397,44.1834,44.2397,14627.0
2017-01-04 12:40:00,47.11,47.12,47.06,47.08,14012.0,44.2397,44.2491,44.1928,44.2116,14012.0
2017-01-04 12:50:00,47.09,47.1,47.07,47.07,19394.0,44.221,44.2303,44.2022,44.2022,19394.0
2017-01-04 13:00:00,47.08,47.12,47.08,47.09,11056.0,44.2116,44.2491,44.2116,44.221,11056.0
2017-01-04 13:10:00,47.09,47.14,47.09,47.12,12340.0,44.221,44.2679,44.221,44.2491,12340.0
2017-01-04 13:20:00,47.12,47.2,47.11,47.19,30938.0,44.2491,44.3243,44.2397,44.3149,30938.0
2017-01-04 13:30:00,47.2,47.23,47.11,47.13,24577.0,44.3243,44.3524,44.2397,44.2585,24577.0
2017-01-04 13:40:00,47.13,47.13,47.08,47.12,23500.0,44.2585,44.2585,44.2116,44.2491,23500.0
2017-01-04 13:50:00,47.12,47.13,47.09,47.09,9171.0,44.2491,44.2585,44.221,44.221,9171.0
2017-01-04 14:00:00,47.09,47.16,47.08,47.13,15659.0,44.221,44.2867,44.2116,44.2585,15659.0
2017-01-04 14:10:00,47.14,47.21,47.12,47.21,19832.0,44.2679,44.3336,44.2491,44.3336,19832.0
2017-01-04 14:20:00,47.2,47.24,47.14,47.15,18711.0,44.3243,44.3618,44.2679,44.2773,18711.0
2017-01-04 14:30:00,47.15,47.19,47.13,47.16,27764.0,44.2773,44.3149,44.2585,44.2867,27764.0
2017-01-04 14:40:00,47.16,47.17,47.09,47.1,21308.0,44.2867,44.2961,44.221,44.2303,21308.0
2017-01-04 14:50:00,47.09,47.11,47.07,47.11,20507.0,44.221,44.2397,44.2022,44.2397,20507.0
2017-01-04 15:00:00,47.11,47.13,47.09,47.12,20316.0,44.2397,44.2585,44.221,44.2491,20316.0
2017-01-04 15:10:00,47.11,47.14,47.08,47.14,38093.0,44.2397,44.2679,44.2116,44.2679,38093.0
2017-01-04 15:20:00,47.13,47.15,47.11,47.15,34559.0,44.2585,44.2773,44.2397,44.2773,34559.0
2017-01-04 15:30:00,47.14,47.16,47.12,47.12,35593.0,44.2679,44.2867,44.2491,44.2491,35593.0
2017-01-04 15:40:00,47.12,47.16,47.07,47.08,51643.0,44.2491,44.2867,44.2022,44.2116,51643.0
2017-01-04 15:50:00,47.08,47.13,47.06,47.1,194259.0,44.2116,44.2585,44.1928,44.2303,194259.0
2017-01-05 09:30:00,47.05,47.07,46.89,46.9,22143.0,44.1834,44.2022,44.0331,44.0425,22143.0
2017-01-05 09:40:00,46.91,46.93,46.73,46.74,20164.0,44.0519,44.0707,43.8829,43.8923,20164.0
2017-01-05 09:50:00,46.75,46.76,46.62,46.64,19784.0,43.9017,43.9111,43.7796,43.7984,19784.0
2017-01-05 10:00:00,46.66,46.68,46.61,46.65,18318.0,43.8172,43.8359,43.7702,43.8078,18318.0
2017-01-05 10:10:00,46.64,46.72,46.63,46.66,74202.0,43.7984,43.8735,43.789,43.8172,74202.0
2017-01-05 10:20:00,46.65,46.79,46.65,46.72,21439.0,43.8078,43.9392,43.8078,43.8735,21439.0
2017-01-05 10:30:00,46.72,46.74,46.62,46.66,27434.0,43.8735,43.8923,43.7796,43.8172,27434.0
2017-01-05 10:40:00,46.66,46.66,46.57,46.62,17383.0,43.8172,43.8172,43.7326,43.7796,17383.0
2017-01-05 10:50:00,46.63,46.63,46.57,46.62,22990.0,43.789,43.789,43.7326,43.7796,22990.0
2017-01-05 11:00:00,46.61,46.65,46.42,46.46,37364.0,43.7702,43.8078,43.5918,43.6293,37364.0
2017-01-05 11:10:00,46.46,46.6,46.45,46.58,13650.0,43.6293,43.7608,43.6199,43.742,13650.0
2017-01-05 11:20:00,46.59,46.63,46.54,46.63,15303.0,43.7514,43.789,43.7045,43.789,15303.0
2017-01-05 11:30:00,46.63,46.7,46.62,46.66,26668.0,43.789,43.8547,43.7796,43.8172,26668.0
2017-01-05 11:40:00,46.67,46.69,46.58,46.61,26610.0,43.8265,43.8453,43.742,43.7702,26610.0
2017-01-05 11:50:00,46.62,46.65,46.56,46.62,12006.0,43.7796,43.8078,43.7232,43.7796,12006.0
2017-01-05 12:00:00,46.63,46.65,46.46,46.46,10320.0,43.789,43.8078,43.6293,43.6293,10320.0
2017-01-05 12:10:00,46.47,46.58,46.47,46.57,10680.0,43.6387,43.742,43.6387,43.7326,10680.0
2017-01-05 12:20:00,46.57,46.58,46.52,46.54,10821.0,43.7326,43.742,43.6857,43.7045,10821.0
2017-01-05 12:30:00,46.53,46.53,46.44,46.47,14473.0,43.6951,43.6951,43.6106,43.6387,14473.0
2017-01-05 12:40:00,46.5,46.52,46.46,46.47,13730.0,43.6669,43.6857,43.6293,43.6387,13730.0
2017-01-05 12:50:00,46.48,46.48,46.38,46.39,24345.0,43.6481,43.6481,43.5542,43.5636,24345.0
2017-01-05 13:00:00,46.39,46.46,46.36,46.41,23804.0,43.5636,43.6293,43.5354,43.5824,23804.0
2017-01-05 13:10:00,46.4,46.44,46.39,46.43,14924.0,43.573,43.6106,43.5636,43.6012,14924.0
2017-01-05 13:20:00,46.44,46.47,46.42,46.43,19894.0,43.6106,43.6387,43.5918,43.6012,19894.0
2017-01-05 13:30:00,46.44,46.46,46.4,46.42,23184.0,43.6106,43.6293,43.573,43.5918,23184.0
2017-01-05 13:40:00,46.41,46.44,46.39,46.42,14528.0,43.5824,43.6106,43.5636,43.5918,14528.0
2017-01-05 13:50:00,46.42,46.42,46.39,46.4,19455.0,43.5918,43.5918,43.5636,43.573,19455.0
2017-01-05 14:00:00,46.41,46.47,46.41,46.42,26727.0,43.5824,43.6387,43.5824,43.5918,26727.0
2017-01-05 14:10:00,46.42,46.51,46.41,46.45,34925.0,43.5918,43.6763,43.5824,43.6199,34925.0
2017-01-05 14:20:00,46.46,46.49,46.41,46.42,23516.0,43.6293,43.6575,43.5824,43.5918,23516.0
2017-01-05 14:30:00,46.42,46.43,46.39,46.4,18980.0,43.5918,43.6012,43.5636,43.573,18980.0
2017-01-05 14:40:00,46.39,46.4,46.36,46.37,16284.0,43.5636,43.573,43.5354,43.5448,16284.0
2017-01-05 14:50:00,46.36,46.41,46.35,46.38,30311.0,43.5354,43.5824,43.526,43.5542,30311.0
2017-01-05 15:00:00,46.37,46.47,46.37,46.47,30470.0,43.5448,43.6387,43.5448,43.6387,30470.0
2017-01-05 15:10:00,46.47,46.5,46.43,46.48,40321.0,43.6387,43.6669,43.6012,43.6481,40321.0
2017-01-05 15:20:00,46.49,46.62,46.49,46.61,65812.0,43.6575,43.7796,43.6575,43.7702,65812.0
2017-01-05 15:30:00,46.6,46.62,46.52,46.55,46700.0,43.7608,43.7796,43.6857,43.7139,46700.0
2017-01-05 15:40:00,46.54,46.57,46.51,46.54,81368.0,43.7045,43.7326,43.6763,43.7045,81368.0
2017-01-05 15:50:00,46.54,46.57,46.5,46.54,132247.0,43.7045,43.7326,43.6669,43.7045,132247.0
2017-01-06 09:30:00,46.63,46.77,46.56,46.69,26243.0,43.789,43.9205,43.7232,43.8453,26243.0
2017-01-06 09:40:00,46.69,46.81,46.61,46.63,23850.0,43.8453,43.958,43.7702,43.789,23850.0
2017-01-06 09:50:00,46.67,46.85,46.67,46.85,16300.0,43.8265,43.9956,43.8265,43.9956,16300.0
2017-01-06 10:00:00,46.83,47.04,46.83,46.98,30421.0,43.9768,44.174,43.9768,44.1177,30421.0
2017-01-06 10:10:00,46.98,47.14,46.96,47.1,134460.0,44.1177,44.2679,44.0989,44.2303,134460.0
2017-01-06 10:20:00,47.09,47.27,47.08,47.24,24313.0,44.221,44.39,44.2116,44.3618,24313.0
2017-01-06 10:30:00,47.25,47.28,47.17,47.18,22066.0,44.3712,44.3994,44.2961,44.3055,22066.0
2017-01-06 10:40:00,47.19,47.21,47.16,47.16,25521.0,44.3149,44.3336,44.2867,44.2867,25521.0
2017-01-06 10:50:00,47.17,47.17,47.05,47.07,36738.0,44.2961,44.2961,44.1834,44.2022,36738.0
2017-01-06 11:00:00,47.06,47.09,47.01,47.06,30060.0,44.1928,44.221,44.1458,44.1928,30060.0
2017-01-06 11:10:00,47.06,47.21,47.06,47.14,32208.0,44.1928,44.3336,44.1928,44.2679,32208.0
2017-01-06 11:20:00,47.13,47.23,47.09,47.18,24642.0,44.2585,44.3524,44.221,44.3055,24642.0
2017-01-06 11:30:00,47.2,47.2,47.12,47.12,16591.0,44.3243,44.3243,44.2491,44.2491,16591.0
2017-01-06 11:40:00,47.13,47.25,47.12,47.24,21359.0,44.2585,44.3712,44.2491,44.3618,21359.0
2017-01-06 11:50:00,47.23,47.28,47.17,47.22,18166.0,44.3524,44.3994,44.2961,44.343,18166.0
2017-01-06 12:00:00,47.22,47.24,47.17,47.2,16331.0,44.343,44.3618,44.2961,44.3243,16331.0
2017-01-06 12:10:00,47.2,47.23,47.17,47.22,27662.0,44.3243,44.3524,44.2961,44.343,27662.0
2017-01-06 12:20:00,47.22,47.25,47.18,47.19,33825.0,44.343,44.3712,44.3055,44.3149,33825.0
2017-01-06 12:30:00,47.18,47.29,47.18,47.28,21151.0,44.3055,44.4088,44.3055,44.3994,21151.0
2017-01-06 12:40:00,47.28,47.3,47.25,47.25,15120.0,44.3994,44.4182,44.3712,44.3712,15120.0
2017-01-06 12:50:00,47.26,47.28,47.24,47.28,19693.0,44.3806,44.3994,44.3618,44.3994,19693.0
2017-01-06 13:00:00,47.28,47.29,47.27,47.28,27121.0,44.3994,44.4088,44.39,44.3994,27121.0
2017-01-06 13:10:00,47.29,47.32,47.28,47.29,17237.0,44.4088,44.4369,44.3994,44.4088,17237.0
2017-01-06 13:20:00,47.29,47.37,47.28,47.34,101570.0,44.4088,44.4839,44.3994,44.4557,101570.0
2017-01-06 13:30:00,47.34,47.46,47.32,47.44,52231.0,44.4557,44.5684,44.4369,44.5496,52231.0
2017-01-06 13:40:00,47.44,47.56,47.44,47.5,37813.0,44.5496,44.6623,44.5496,44.606,37813.0
2017-01-06 13:50:00,47.51,47.57,47.48,47.56,48384.0,44.6154,44.6717,44.5872,44.6623,48384.0
2017-01-06 14:00:00,47.56,47.62,47.55,47.61,31991.0,44.6623,44.7187,44.6529,44.7093,31991.0
2017-01-06 14:10:00,47.61,47.65,47.58,47.64,43454.0,44.7093,44.7468,44.6811,44.7374,43454.0
2017-01-06 14:20:00,47.64,47.67,47.6,47.66,117172.0,44.7374,44.7656,44.6999,44.7562,117172.0
2017-01-06 14:30:00,47.65,47.71,47.63,47.7,92472.0,44.7468,44.8032,44.7281,44.7938,92472.0
2017-01-06 14:40:00,47.69,47.75,47.66,47.72,63890.0,44.7844,44.8407,44.7562,44.8126,63890.0
2017-01-06 14:50:00,47.72,47.83,47.7,47.76,160775.0,44.8126,44.9159,44.7938,44.8501,160775.0
2017-01-06 15:00:00,47.77,47.83,47.72,47.8,98186.0,44.8595,44.9159,44.8126,44.8877,98186.0
2017-01-06 15:10:00,47.8,47.82,47.79,47.8,79365.0,44.8877,44.9065,44.8783,44.8877,79365.0
2017-01-06 15:20:00,47.8,47.94,47.78,47.9,202246.0,44.8877,45.0192,44.8689,44.9816,202246.0
2017-01-06 15:30:00,47.9,47.92,47.89,47.9,211015.0,44.9816,45.0004,44.9722,44.9816,211015.0
2017-01-06 15:40:00,47.91,47.98,47.89,47.98,171841.0,44.991,45.0567,44.9722,45.0567,171841.0
2017-01-06 15:50:00,47.98,48.07,47.98,48.0,446602.0,45.0567,45.1412,45.0567,45.0755,446602.0
2017-01-09 09:30:00,48.01,48.11,47.98,48.07,114021.0,45.0849,45.1788,45.0567,45.1412,114021.0
2017-01-09 09:40:00,48.07,48.09,47.9,47.96,148018.0,45.1412,45.16,44.9816,45.0379,148018.0
2017-01-09 09:50:00,47.96,48.1,47.94,48.08,64603.0,45.0379,45.1694,45.0192,45.1506,64603.0
2017-01-09 10:00:00,48.06,48.08,47.93,48.03,72981.0,45.1319,45.1506,45.0098,45.1037,72981.0
2017-01-09 10:10:00,48.03,48.19,48.01,48.14,32430.0,45.1037,45.2539,45.0849,45.207,32430.0
2017-01-09 10:20:00,48.14,48.28,48.09,48.23,90998.0,45.207,45.3385,45.16,45.2915,90998.0
2017-01-09 10:30:00,48.21,48.22,48.06,48.16,34460.0,45.2727,45.2821,45.1319,45.2258,34460.0
2017-01-09 10:40:00,48.16,48.2,48.08,48.14,54910.0,45.2258,45.2633,45.1506,45.207,54910.0
2017-01-09 10:50:00,48.14,48.3,48.14,48.27,71859.0,45.207,45.3572,45.207,45.3291,71859.0
2017-01-09 11:00:00,48.26,48.3,48.11,48.28,82492.0,45.3197,45.3572,45.1788,45.3385,82492.0
2017-01-09 11:10:00,48.29,48.31,48.23,48.31,42299.0,45.3478,45.3666,45.2915,45.3666,42299.0
2017-01-09 11:20:00,48.32,48.33,48.2,48.21,24324.0,45.376,45.3854,45.2633,45.2727,24324.0
2017-01-09 11:30:00,48.2,48.27,48.15,48.26,41776.0,45.2633,45.3291,45.2164,45.3197,41776.0
2017-01-09 11:40:00,48.26,48.28,48.22,48.28,43832.0,45.3197,45.3385,45.2821,45.3385,43832.0
2017-01-09 11:50:00,48.28,48.38,48.28,48.35,21515.0,45.3385,45.4324,45.3385,45.4042,21515.0
2017-01-09 12:00:00,48.35,48.36,48.24,48.26,48525.0,45.4042,45.4136,45.3009,45.3197,48525.0
2017-01-09 12:10:00,48.26,48.33,48.16,48.2,34570.0,45.3197,45.3854,45.2258,45.2633,34570.0
2017-01-09 12:20:00,48.2,48.25,48.14,48.22,30580.0,45.2633,45.3103,45.207,45.2821,30580.0
2017-01-09 12:30:00,48.21,48.26,48.19,48.24,41499.0,45.2727,45.3197,45.2539,45.3009,41499.0
2017-01-09 12:40:00,48.24,48.31,48.2,48.29,54409.0,45.3009,45.3666,45.2633,45.3478,54409.0
2017-01-09 12:50:00,48.3,48.31,48.22,48.23,19922.0,45.3572,45.3666,45.2821,45.2915,19922.0
2017-01-09 13:00:00,48.23,48.24,48.18,48.18,14612.0,45.2915,45.3009,45.2445,45.2445,14612.0
2017-01-09 13:10:00,48.18,48.3,48.16,48.3,41076.0,45.2445,45.3572,45.2258,45.3572,41076.0
2017-01-09 13:20:00,48.29,48.33,48.25,48.28,29801.0,45.3478,45.3854,45.3103,45.3385,29801.0
2017-01-09 13:30:00,48.28,48.32,48.24,48.3,21166.0,45.3385,45.376,45.3009,45.3572,21166.0
2017-01-09 13:40:00,48.31,48.42,48.29,48.42,39373.0,45.3666,45.4699,45.3478,45.4699,39373.0
2017-01-09 13:50:00,48.41,48.5,48.37,48.49,62760.0,45.4605,45.545,45.423,45.5357,62760.0
2017-01-09 14:00:00,48.49,48.56,48.29,48.3,110016.0,45.5357,45.6014,45.3478,45.3572,110016.0
2017-01-09 14:10:00,48.3,48.31,48.21,48.25,42935.0,45.3572,45.3666,45.2727,45.3103,42935.0
2017-01-09 14:20:00,48.25,48.31,48.24,48.26,31582.0,45.3103,45.3666,45.3009,45.3197,31582.0
2017-01-09 14:30:00,48.26,48.28,48.2,48.22,34232.0,45.3197,45.3385,45.2633,45.2821,34232.0
2017-01-09 14:40:00,48.23,48.26,48.21,48.23,24531.0,45.2915,45.3197,45.2727,45.2915,24531.0
2017-01-09 14:50:00,48.23,48.25,48.2,48.24,54397.0,45.2915,45.3103,45.2633,45.3009,54397.0
2017-01-09 15:00:00,48.24,48.33,48.23,48.28,39540.0,45.3009,45.3854,45.2915,45.3385,39540.0
2017-01-09 15:10:00,48.28,48.35,48.25,48.28,65544.0,45.3385,45.4042,45.3103,45.3385,65544.0
2017-01-09 15:20:00,48.28,48.33,48.24,48.32,59434.0,45.3385,45.3854,45.3009,45.376,59434.0
2017-01-09 15:30:00,48.32,48.32,48.25,48.26,57867.0,45.376,45.376,45.3103,45.3197,57867.0
2017-01-09 15:40:00,48.26,48.27,48.18,48.18,99871.0,45.3197,45.3291,45.2445,45.2445,99871.0
2017-01-09 15:50:00,48.18,48.22,48.1,48.15,209889.0,45.2445,45.2821,45.1694,45.2164,209889.0
2017-01-10 09:30:00,48.34,48.54,48.23,48.34,54446.0,45.3948,45.5826,45.2915,45.3948,54446.0
2017-01-10 09:40:00,48.34,48.36,48.05,48.1,119626.0,45.3948,45.4136,45.1225,45.1694,119626.0
2017-01-10 09:50:00,48.13,48.2,48.07,48.12,24795.0,45.1976,45.2633,45.1412,45.1882,24795.0
2017-01-10 10:00:00,48.12,48.12,47.9,47.9,15840.0,45.1882,45.1882,44.9816,44.9816,15840.0
2017-01-10 10:10:00,47.9,47.95,47.82,47.94,25129.0,44.9816,45.0286,44.9065,45.0192,25129.0
2017-01-10 10:20:00,47.92,48.0,47.91,48.0,11396.0,45.0004,45.0755,44.991,45.0755,11396.0
2017-01-10 10:30:00,48.0,48.07,47.99,48.01,18355.0,45.0755,45.1412,45.0661,45.0849,18355.0
2017-01-10 10:40:00,48.01,48.08,48.0,48.03,12753.0,45.0849,45.1506,45.0755,45.1037,12753.0
2017-01-10 10:50:00,48.04,48.11,48.03,48.1,15346.0,45.1131,45.1788,45.1037,45.1694,15346.0
2017-01-10 11:00:00,48.11,48.23,48.05,48.12,20248.0,45.1788,45.2915,45.1225,45.1882,20248.0
2017-01-10 11:10:00,48.12,48.13,48.05,48.09,12678.0,45.1882,45.1976,45.1225,45.16,12678.0
2017-01-10 11:20:00,48.08,48.17,48.08,48.12,14483.0,45.1506,45.2352,45.1506,45.1882,14483.0
2017-01-10 11:30:00,48.11,48.16,48.08,48.14,15950.0,45.1788,45.2258,45.1506,45.207,15950.0
2017-01-10 11:40:00,48.14,48.23,48.1,48.22,81931.0,45.207,45.2915,45.1694,45.2821,81931.0
2017-01-10 11:50:00,48.22,48.37,48.22,48.26,19411.0,45.2821,45.423,45.2821,45.3197,19411.0
2017-01-10 12:00:00,48.26,48.35,48.26,48.34,12700.0,45.3197,45.4042,45.3197,45.3948,12700.0
2017-01-10 12:10:00,48.36,48.47,48.36,48.41,19902.0,45.4136,45.5169,45.4136,45.4605,19902.0
2017-01-10 12:20:00,48.41,48.42,48.35,48.37,11955.0,45.4605,45.4699,45.4042,45.423,11955.0
2017-01-10 12:30:00,48.38,48.41,48.35,48.38,13107.0,45.4324,45.4605,45.4042,45.4324,13107.0
2017-01-10 12:40:00,48.37,48.39,48.27,48.28,25688.0,45.423,45.4417,45.3291,45.3385,25688.0
2017-01-10 12:50:00,48.28,48.29,48.27,48.28,10141.0,45.3385,45.3478,45.3291,45.3385,10141.0
2017-01-10 13:00:00,48.28,48.28,48.22,48.27,14028.0,45.3385,45.3385,45.2821,45.3291,14028.0
2017-01-10 13:10:00,48.27,48.3,48.25,48.28,13838.0,45.3291,45.3572,45.3103,45.3385,13838.0
2017-01-10 13:20:00,48.28,48.3,48.23,48.23,7757.0,45.3385,45.3572,45.2915,45.2915,7757.0
2017-01-10 13:30:00,48.23,48.29,48.23,48.28,14775.0,45.2915,45.3478,45.2915,45.3385,14775.0
2017-01-10 13:40:00,48.27,48.28,48.2,48.23,26719.0,45.3291,45.3385,45.2633,45.2915,26719.0
2017-01-10 13:50:00,48.22,48.23,48.09,48.11,26968.0,45.2821,45.2915,45.16,45.1788,26968.0
2017-01-10 14:00:00,48.1,48.14,48.07,48.12,21545.0,45.1694,45.207,45.1412,45.1882,21545.0
2017-01-10 14:10:00,48.12,48.14,48.08,48.13,17365.0,45.1882,45.207,45.1506,45.1976,17365.0
2017-01-10 14:20:00,48.13,48.19,48.03,48.03,45392.0,45.1976,45.2539,45.1037,45.1037,45392.0
2017-01-10 14:30:00,48.04,48.11,48.03,48.08,38308.0,45.1131,45.1788,45.1037,45.1506,38308.0
2017-01-10 14:40:00,48.09,48.12,48.03,48.03,40225.0,45.16,45.1882,45.1037,45.1037,40225.0
2017-01-10 14:50:00,48.03,48.06,48.01,48.03,33904.0,45.1037,45.1319,45.0849,45.1037,33904.0
2017-01-10 15:00:00,48.04,48.16,48.04,48.16,28419.0,45.1131,45.2258,45.1131,45.2258,28419.0
2017-01-10 15:10:00,48.16,48.21,48.15,48.18,32309.0,45.2258,45.2727,45.2164,45.2445,32309.0
2017-01-10 15:20:00,48.18,48.21,48.15,48.2,35467.0,45.2445,45.2727,45.2164,45.2633,35467.0
2017-01-10 15:30:00,48.2,48.28,48.19,48.23,49012.0,45.2633,45.3385,45.2539,45.2915,49012.0
2017-01-10 15:40:00,48.23,48.24,48.13,48.15,66849.0,45.2915,45.3009,45.1976,45.2164,66849.0
2017-01-10 15:50:00,48.14,48.16,48.09,48.12,173428.0,45.207,45.2258,45.16,45.1882,173428.0
2017-01-11 09:30:00,48.03,48.09,47.95,48.09,54059.0,45.1037,45.16,45.0286,45.16,54059.0
2017-01-11 09:40:00,48.11,48.34,48.11,48.32,43212.0,45.1788,45.3948,45.1788,45.376,43212.0
2017-01-11 09:50:00,48.31,49.12,48.2,48.78,411661.0,45.3666,46.1273,45.2633,45.808,411661.0
2017-01-11 10:00:00,48.78,49.09,48.72,48.83,349120.0,45.808,46.0991,45.7516,45.8549,349120.0
2017-01-11 10:10:00,48.86,48.88,48.76,48.88,112667.0,45.8831,45.9019,45.7892,45.9019,112667.0
2017-01-11 10:20:00,48.86,48.93,48.73,48.8,126019.0,45.8831,45.9488,45.761,45.8268,126019.0
2017-01-11 10:30:00,48.8,49.3,48.78,49.22,179117.0,45.8268,46.2963,45.808,46.2212,179117.0
2017-01-11 10:40:00,49.22,49.23,49.05,49.21,144205.0,46.2212,46.2306,46.0615,46.2118,144205.0
2017-01-11 10:50:00,49.22,49.23,49.07,49.13,131214.0,46.2212,46.2306,46.0803,46.1367,131214.0
2017-01-11 11:00:00,49.12,49.3,49.1,49.26,143718.0,46.1273,46.2963,46.1085,46.2587,143718.0
2017-01-11 11:10:00,49.27,49.45,49.24,49.24,167774.0,46.2681,46.4372,46.24,46.24,167774.0
2017-01-11 11:20:00,49.26,49.27,48.25,48.28,175308.0,46.2587,46.2681,45.3103,45.3385,175308.0
2017-01-11 11:30:00,48.32,48.41,47.96,48.41,138720.0,45.376,45.4605,45.0379,45.4605,138720.0
2017-01-11 11:40:00,48.36,49.06,48.33,49.04,136511.0,45.4136,46.0709,45.3854,46.0521,136511.0
2017-01-11 11:50:00,49.01,49.47,48.99,49.41,311759.0,46.024,46.4559,46.0052,46.3996,311759.0
2017-01-11 12:00:00,49.4,49.45,48.99,49.04,123928.0,46.3902,46.4372,46.0052,46.0521,123928.0
2017-01-11 12:10:00,49.05,49.12,48.99,49.04,86097.0,46.0615,46.1273,46.0052,46.0521,86097.0
2017-01-11 12:20:00,49.05,49.06,48.98,49.03,100250.0,46.0615,46.0709,45.9958,46.0428,100250.0
2017-01-11 12:30:00,49.02,49.07,48.97,49.04,49827.0,46.0334,46.0803,45.9864,46.0521,49827.0
2017-01-11 12:40:00,49.01,49.05,48.96,49.0,92435.0,46.024,46.0615,45.977,46.0146,92435.0
2017-01-11 12:50:00,49.01,49.02,48.85,48.99,47867.0,46.024,46.0334,45.8737,46.0052,47867.0
2017-01-11 13:00:00,49.0,49.14,48.96,49.14,44793.0,46.0146,46.1461,45.977,46.1461,44793.0
2017-01-11 13:10:00,49.12,49.23,48.94,49.21,305113.0,46.1273,46.2306,45.9582,46.2118,305113.0
2017-01-11 13:20:00,49.18,49.48,49.14,49.15,203766.0,46.1836,46.4653,46.1461,46.1554,203766.0
2017-01-11 13:30:00,49.13,49.23,49.02,49.19,59542.0,46.1367,46.2306,46.0334,46.193,59542.0
2017-01-11 13:40:00,49.19,49.24,49.12,49.14,54893.0,46.193,46.24,46.1273,46.1461,54893.0
2017-01-11 13:50:00,49.15,49.21,48.99,49.2,215420.0,46.1554,46.2118,46.0052,46.2024,215420.0
2017-01-11 14:00:00,49.2,49.31,49.19,49.21,131747.0,46.2024,46.3057,46.193,46.2118,131747.0
2017-01-11 14:10:00,49.2,49.34,49.19,49.24,81701.0,46.2024,46.3339,46.193,46.24,81701.0
2017-01-11 14:20:00,49.23,49.23,49.1,49.1,57024.0,46.2306,46.2306,46.1085,46.1085,57024.0
2017-01-11 14:30:00,49.11,49.19,49.11,49.14,43778.0,46.1179,46.193,46.1179,46.1461,43778.0
2017-01-11 14:40:00,49.13,49.16,49.08,49.15,64373.0,46.1367,46.1648,46.0897,46.1554,64373.0
2017-01-11 14:50:00,49.14,49.16,49.07,49.13,49226.0,46.1461,46.1648,46.0803,46.1367,49226.0
2017-01-11 15:00:00,49.14,49.25,49.12,49.18,81821.0,46.1461,46.2494,46.1273,46.1836,81821.0
2017-01-11 15:10:00,49.17,49.26,49.16,49.22,65336.0,46.1742,46.2587,46.1648,46.2212,65336.0
2017-01-11 15:20:00,49.22,49.24,49.14,49.17,77975.0,46.2212,46.24,46.1461,46.1742,77975.0
2017-01-11 15:30:00,49.16,49.22,49.15,49.21,104935.0,46.1648,46.2212,46.1554,46.2118,104935.0
2017-01-11 15:40:00,49.2,49.23,49.16,49.22,101145.0,46.2024,46.2306,46.1648,46.2212,101145.0
2017-01-11 15:50:00,49.22,49.29,49.19,49.25,272559.0,46.2212,46.2869,46.193,46.2494,272559.0
2017-01-12 09:30:00,48.9,49.15,48.27,48.4,86258.0,45.9207,46.1554,45.3291,45.4511,86258.0
2017-01-12 09:40:00,48.4,48.48,48.25,48.46,71932.0,45.4511,45.5263,45.3103,45.5075,71932.0
2017-01-12 09:50:00,48.45,48.46,48.31,48.32,81034.0,45.4981,45.5075,45.3666,45.376,81034.0
2017-01-12 10:00:00,48.32,48.39,48.07,48.14,96124.0,45.376,45.4417,45.1412,45.207,96124.0
2017-01-12 10:10:00,48.13,48.16,48.01,48.01,49300.0,45.1976,45.2258,45.0849,45.0849,49300.0
2017-01-12 10:20:00,48.02,48.23,47.98,48.18,44022.0,45.0943,45.2915,45.0567,45.2445,44022.0
2017-01-12 10:30:00,48.17,48.4,48.16,48.35,86531.0,45.2352,45.4511,45.2258,45.4042,86531.0
2017-01-12 10:40:00,48.35,48.44,48.25,48.44,70164.0,45.4042,45.4887,45.3103,45.4887,70164.0
2017-01-12 10:50:00,48.44,48.48,48.3,48.33,81018.0,45.4887,45.5263,45.3572,45.3854,81018.0
2017-01-12 11:00:00,48.33,48.33,48.2,48.22,82855.0,45.3854,45.3854,45.2633,45.2821,82855.0
2017-01-12 11:10:00,48.22,48.23,48.03,48.03,56983.0,45.2821,45.2915,45.1037,45.1037,56983.0
2017-01-12 11:20:00,48.04,48.18,48.02,48.16,59498.0,45.1131,45.2445,45.0943,45.2258,59498.0
2017-01-12 11:30:00,48.16,48.16,48.02,48.1,37575.0,45.2258,45.2258,45.0943,45.1694,37575.0
2017-01-12 11:40:00,48.11,48.2,48.03,48.17,36725.0,45.1788,45.2633,45.1037,45.2352,36725.0
2017-01-12 11:50:00,48.16,48.17,48.05,48.16,69924.0,45.2258,45.2352,45.1225,45.2258,69924.0
2017-01-12 12:00:00,48.16,48.27,48.16,48.2,32230.0,45.2258,45.3291,45.2258,45.2633,32230.0
2017-01-12 12:10:00,48.19,48.3,48.17,48.29,32530.0,45.2539,45.3572,45.2352,45.3478,32530.0
2017-01-12 12:20:00,48.3,48.45,48.28,48.41,119647.0,45.3572,45.4981,45.3385,45.4605,119647.0
2017-01-12 12:30:00,48.41,48.44,48.2,48.2,62327.0,45.4605,45.4887,45.2633,45.2633,62327.0
2017-01-12 12:40:00,48.2,48.22,48.12,48.18,131592.0,45.2633,45.2821,45.1882,45.2445,131592.0
2017-01-12 12:50:00,48.18,48.22,48.16,48.19,27833.0,45.2445,45.2821,45.2258,45.2539,27833.0
2017-01-12 13:00:00,48.19,48.21,48.1,48.18,28651.0,45.2539,45.2727,45.1694,45.2445,28651.0
2017-01-12 13:10:00,48.17,48.25,48.14,48.23,28948.0,45.2352,45.3103,45.207,45.2915,28948.0
2017-01-12 13:20:00,48.24,48.31,48.17,48.3,116019.0,45.3009,45.3666,45.2352,45.3572,116019.0
2017-01-12 13:30:00,48.3,48.55,48.3,48.44,145826.0,45.3572,45.592,45.3572,45.4887,145826.0
2017-01-12 13:40:00,48.44,48.72,48.44,48.5,182357.0,45.4887,45.7516,45.4887,45.545,182357.0
2017-01-12 13:50:00,48.5,48.59,48.44,48.45,44667.0,45.545,45.6296,45.4887,45.4981,44667.0
2017-01-12 14:00:00,48.46,48.57,48.45,48.53,41830.0,45.5075,45.6108,45.4981,45.5732,41830.0
2017-01-12 14:10:00,48.54,48.65,48.54,48.55,39309.0,45.5826,45.6859,45.5826,45.592,39309.0
2017-01-12 14:20:00,48.56,48.61,48.51,48.51,57017.0,45.6014,45.6483,45.5544,45.5544,57017.0
2017-01-12 14:30:00,48.51,48.59,48.5,48.59,55339.0,45.5544,45.6296,45.545,45.6296,55339.0
2017-01-12 14:40:00,48.6,48.63,48.55,48.57,37588.0,45.639,45.6671,45.592,45.6108,37588.0
2017-01-12 14:50:00,48.57,48.65,48.57,48.65,34972.0,45.6108,45.6859,45.6108,45.6859,34972.0
2017-01-12 15:00:00,48.65,48.65,48.51,48.57,38709.0,45.6859,45.6859,45.5544,45.6108,38709.0
2017-01-12 15:10:00,48.57,48.6,48.51,48.53,43507.0,45.6108,45.639,45.5544,45.5732,43507.0
2017-01-12 15:20:00,48.53,48.56,48.42,48.44,59777.0,45.5732,45.6014,45.4699,45.4887,59777.0
2017-01-12 15:30:00,48.44,48.54,48.44,48.54,80313.0,45.4887,45.5826,45.4887,45.5826,80313.0
2017-01-12 15:40:00,48.54,48.57,48.49,48.55,135944.0,45.5826,45.6108,45.5357,45.592,135944.0
2017-01-12 15:50:00,48.56,48.61,48.52,48.52,253721.0,45.6014,45.6483,45.5638,45.5638,253721.0
2017-01-13 09:30:00,48.6,48.76,48.54,48.62,32033.0,45.639,45.7892,45.5826,45.6577,32033.0
2017-01-13 09:40:00,48.66,48.67,48.59,48.59,16556.0,45.6953,45.7047,45.6296,45.6296,16556.0
2017-01-13 09:50:00,48.6,48.68,48.5,48.55,21345.0,45.639,45.7141,45.545,45.592,21345.0
2017-01-13 10:00:00,48.58,48.61,48.41,48.58,21154.0,45.6202,45.6483,45.4605,45.6202,21154.0
2017-01-13 10:10:00,48.59,48.64,48.52,48.56,30165.0,45.6296,45.6765,45.5638,45.6014,30165.0
2017-01-13 10:20:00,48.54,48.61,48.54,48.61,12970.0,45.5826,45.6483,45.5826,45.6483,12970.0
2017-01-13 10:30:00,48.62,48.69,48.56,48.58,25241.0,45.6577,45.7235,45.6014,45.6202,25241.0
2017-01-13 10:40:00,48.59,48.62,48.53,48.57,21112.0,45.6296,45.6577,45.5732,45.6108,21112.0
2017-01-13 10:50:00,48.58,48.65,48.58,48.61,18792.0,45.6202,45.6859,45.6202,45.6483,18792.0
2017-01-13 11:00:00,48.62,48.64,48.55,48.6,18521.0,45.6577,45.6765,45.592,45.639,18521.0
2017-01-13 11:10:00,48.6,48.65,48.56,48.61,28461.0,45.639,45.6859,45.6014,45.6483,28461.0
2017-01-13 11:20:00,48.63,48.65,48.61,48.62,15831.0,45.6671,45.6859,45.6483,45.6577,15831.0
2017-01-13 11:30:00,48.63,48.67,48.6,48.65,20779.0,45.6671,45.7047,45.639,45.6859,20779.0
2017-01-13 11:40:00,48.66,48.74,48.63,48.71,26452.0,45.6953,45.7704,45.6671,45.7423,26452.0
2017-01-13 11:50:00,48.7,48.85,48.7,48.83,34773.0,45.7329,45.8737,45.7329,45.8549,34773.0
2017-01-13 12:00:00,48.83,48.83,48.75,48.8,17711.0,45.8549,45.8549,45.7798,45.8268,17711.0
2017-01-13 12:10:00,48.81,48.81,48.74,48.77,19379.0,45.8362,45.8362,45.7704,45.7986,19379.0
2017-01-13 12:20:00,48.77,48.79,48.76,48.77,14881.0,45.7986,45.8174,45.7892,45.7986,14881.0
2017-01-13 12:30:00,48.78,48.82,48.78,48.79,14151.0,45.808,45.8456,45.808,45.8174,14151.0
2017-01-13 12:40:00,48.8,48.81,48.78,48.8,17967.0,45.8268,45.8362,45.808,45.8268,17967.0
2017-01-13 12:50:00,48.78,48.83,48.76,48.81,15270.0,45.808,45.8549,45.7892,45.8362,15270.0
2017-01-13 13:00:00,48.8,48.82,48.74,48.74,14395.0,45.8268,45.8456,45.7704,45.7704,14395.0
2017-01-13 13:10:00,48.74,48.75,48.72,48.73,10923.0,45.7704,45.7798,45.7516,45.761,10923.0
2017-01-13 13:20:00,48.73,48.76,48.73,48.76,10250.0,45.761,45.7892,45.761,45.7892,10250.0
2017-01-13 13:30:00,48.76,48.76,48.72,48.74,14635.0,45.7892,45.7892,45.7516,45.7704,14635.0
2017-01-13 13:40:00,48.74,48.74,48.7,48.72,17203.0,45.7704,45.7704,45.7329,45.7516,17203.0
2017-01-13 13:50:00,48.71,48.72,48.65,48.66,15289.0,45.7423,45.7516,45.6859,45.6953,15289.0
2017-01-13 14:00:00,48.66,48.7,48.64,48.69,21021.0,45.6953,45.7329,45.6765,45.7235,21021.0
2017-01-13 14:10:00,48.68,48.69,48.65,48.67,22542.0,45.7141,45.7235,45.6859,45.7047,22542.0
2017-01-13 14:20:00,48.68,48.71,48.6,48.6,29746.0,45.7141,45.7423,45.639,45.639,29746.0
2017-01-13 14:30:00,48.6,48.67,48.56,48.63,48518.0,45.639,45.7047,45.6014,45.6671,48518.0
2017-01-13 14:40:00,48.63,48.64,48.52,48.53,46515.0,45.6671,45.6765,45.5638,45.5732,46515.0
2017-01-13 14:50:00,48.53,48.6,48.52,48.59,28684.0,45.5732,45.639,45.5638,45.6296,28684.0
2017-01-13 15:00:00,48.59,48.6,48.54,48.55,38200.0,45.6296,45.639,45.5826,45.592,38200.0
2017-01-13 15:10:00,48.55,48.62,48.52,48.61,54968.0,45.592,45.6577,45.5638,45.6483,54968.0
2017-01-13 15:20:00,48.6,48.62,48.58,48.58,37281.0,45.639,45.6577,45.6202,45.6202,37281.0
2017-01-13 15:30:00,48.58,48.64,48.54,48.64,101315.0,45.6202,45.6765,45.5826,45.6765,101315.0
2017-01-13 15:40:00,48.64,48.7,48.63,48.64,103601.0,45.6765,45.7329,45.6671,45.6765,103601.0
2017-01-13 15:50:00,48.64,48.72,48.63,48.69,273295.0,45.6765,45.7516,45.6671,45.7235,273295.0
2017-01-17 09:30:00,48.37,48.4,48.17,48.4,55291.0,45.423,45.4511,45.2352,45.4511,55291.0
2017-01-17 09:40:00,48.36,48.49,48.35,48.45,43173.0,45.4136,45.5357,45.4042,45.4981,43173.0
2017-01-17 09:50:00,48.46,48.49,48.36,48.4,40593.0,45.5075,45.5357,45.4136,45.4511,40593.0
2017-01-17 10:00:00,48.4,48.51,48.36,48.48,79195.0,45.4511,45.5544,45.4136,45.5263,79195.0
2017-01-17 10:10:00,48.47,48.63,48.46,48.6,38825.0,45.5169,45.6671,45.5075,45.639,38825.0
2017-01-17 10:20:00,48.6,48.63,48.52,48.56,34526.0,45.639,45.6671,45.5638,45.6014,34526.0
2017-01-17 10:30:00,48.56,48.59,48.46,48.51,33313.0,45.6014,45.6296,45.5075,45.5544,33313.0
2017-01-17 10:40:00,48.51,48.52,48.41,48.46,34384.0,45.5544,45.5638,45.4605,45.5075,34384.0
2017-01-17 10:50:00,48.47,48.47,48.4,48.47,27753.0,45.5169,45.5169,45.4511,45.5169,27753.0
2017-01-17 11:00:00,48.46,48.46,48.39,48.39,27233.0,45.5075,45.5075,45.4417,45.4417,27233.0
2017-01-17 11:10:00,48.39,48.41,48.34,48.34,28074.0,45.4417,45.4605,45.3948,45.3948,28074.0
2017-01-17 11:20:00,48.34,48.46,48.34,48.44,23973.0,45.3948,45.5075,45.3948,45.4887,23973.0
2017-01-17 11:30:00,48.46,48.6,48.41,48.59,74109.0,45.5075,45.639,45.4605,45.6296,74109.0
2017-01-17 11:40:00,48.59,48.6,48.51,48.6,98377.0,45.6296,45.639,45.5544,45.639,98377.0
2017-01-17 11:50:00,48.59,48.6,48.43,48.49,138496.0,45.6296,45.639,45.4793,45.5357,138496.0
2017-01-17 12:00:00,48.49,48.58,48.46,48.51,32042.0,45.5357,45.6202,45.5075,45.5544,32042.0
2017-01-17 12:10:00,48.51,48.59,48.47,48.58,75545.0,45.5544,45.6296,45.5169,45.6202,75545.0
2017-01-17 12:20:00,48.57,48.62,48.54,48.62,32601.0,45.6108,45.6577,45.5826,45.6577,32601.0
2017-01-17 12:30:00,48.64,48.64,48.57,48.6,20506.0,45.6765,45.6765,45.6108,45.639,20506.0
2017-01-17 12:40:00,48.61,48.64,48.57,48.59,26959.0,45.6483,45.6765,45.6108,45.6296,26959.0
2017-01-17 12:50:00,48.59,48.63,48.56,48.6,49398.0,45.6296,45.6671,45.6014,45.639,49398.0
2017-01-17 13:00:00,48.6,48.64,48.59,48.64,12289.0,45.639,45.6765,45.6296,45.6765,12289.0
2017-01-17 13:10:00,48.64,48.66,48.63,48.66,14642.0,45.6765,45.6953,45.6671,45.6953,14642.0
2017-01-17 13:20:00,48.66,48.69,48.65,48.66,17088.0,45.6953,45.7235,45.6859,45.6953,17088.0
2017-01-17 13:30:00,48.66,48.72,48.66,48.69,20640.0,45.6953,45.7516,45.6953,45.7235,20640.0
2017-01-17 13:40:00,48.68,48.71,48.65,48.71,15759.0,45.7141,45.7423,45.6859,45.7423,15759.0
2017-01-17 13:50:00,48.7,48.7,48.64,48.66,30017.0,45.7329,45.7329,45.6765,45.6953,30017.0
2017-01-17 14:00:00,48.66,48.67,48.62,48.63,20393.0,45.6953,45.7047,45.6577,45.6671,20393.0
2017-01-17 14:10:00,48.64,48.65,48.58,48.58,19204.0,45.6765,45.6859,45.6202,45.6202,19204.0
2017-01-17 14:20:00,48.57,48.61,48.51,48.54,70298.0,45.6108,45.6483,45.5544,45.5826,70298.0
2017-01-17 14:30:00,48.53,48.55,48.45,48.49,18176.0,45.5732,45.592,45.4981,45.5357,18176.0
2017-01-17 14:40:00,48.49,48.53,48.46,48.5,22272.0,45.5357,45.5732,45.5075,45.545,22272.0
2017-01-17 14:50:00,48.5,48.5,48.39,48.41,22479.0,45.545,45.545,45.4417,45.4605,22479.0
2017-01-17 15:00:00,48.42,48.44,48.25,48.27,43313.0,45.4699,45.4887,45.3103,45.3291,43313.0
2017-01-17 15:10:00,48.28,48.36,48.28,48.33,36434.0,45.3385,45.4136,45.3385,45.3854,36434.0
2017-01-17 15:20:00,48.33,48.36,48.29,48.3,48647.0,45.3854,45.4136,45.3478,45.3572,48647.0
2017-01-17 15:30:00,48.31,48.38,48.28,48.36,61166.0,45.3666,45.4324,45.3385,45.4136,61166.0
2017-01-17 15:40:00,48.36,48.37,48.34,48.34,51509.0,45.4136,45.423,45.3948,45.3948,51509.0
2017-01-17 15:50:00,48.34,48.36,48.3,48.32,134030.0,45.3948,45.4136,45.3572,45.376,134030.0
2017-01-18 09:30:00,48.67,48.73,48.43,48.55,34171.0,45.7047,45.761,45.4793,45.592,34171.0
2017-01-18 09:40:00,48.54,48.6,48.48,48.5,18007.0,45.5826,45.639,45.5263,45.545,18007.0
2017-01-18 09:50:00,48.5,48.52,48.46,48.51,13416.0,45.545,45.5638,45.5075,45.5544,13416.0
2017-01-18 10:00:00,48.51,48.52,48.34,48.34,29329.0,45.5544,45.5638,45.3948,45.3948,29329.0
2017-01-18 10:10:00,48.35,48.38,48.28,48.28,21408.0,45.4042,45.4324,45.3385,45.3385,21408.0
2017-01-18 10:20:00,48.29,48.34,48.26,48.3,17179.0,45.3478,45.3948,45.3197,45.3572,17179.0
2017-01-18 10:30:00,48.3,48.34,48.27,48.27,9404.0,45.3572,45.3948,45.3291,45.3291,9404.0
2017-01-18 10:40:00,48.28,48.29,48.23,48.26,24226.0,45.3385,45.3478,45.2915,45.3197,24226.0
2017-01-18 10:50:00,48.28,48.31,48.25,48.3,12640.0,45.3385,45.3666,45.3103,45.3572,12640.0
2017-01-18 11:00:00,48.31,48.31,48.19,48.2,14418.0,45.3666,45.3666,45.2539,45.2633,14418.0
2017-01-18 11:10:00,48.21,48.22,48.16,48.17,9564.0,45.2727,45.2821,45.2258,45.2352,9564.0
2017-01-18 11:20:00,48.17,48.3,48.17,48.26,15631.0,45.2352,45.3572,45.2352,45.3197,15631.0
2017-01-18 11:30:00,48.27,48.31,48.23,48.24,7715.0,45.3291,45.3666,45.2915,45.3009,7715.0
2017-01-18 11:40:00,48.23,48.3,48.23,48.28,9602.0,45.2915,45.3572,45.2915,45.3385,9602.0
2017-01-18 11:50:00,48.27,48.27,48.18,48.21,17198.0,45.3291,45.3291,45.2445,45.2727,17198.0
2017-01-18 12:00:00,48.21,48.31,48.2,48.27,7503.0,45.2727,45.3666,45.2633,45.3291,7503.0
2017-01-18 12:10:00,48.25,48.28,48.22,48.24,5596.0,45.3103,45.3385,45.2821,45.3009,5596.0
2017-01-18 12:20:00,48.24,48.24,48.21,48.24,5412.0,45.3009,45.3009,45.2727,45.3009,5412.0
2017-01-18 12:30:00,48.24,48.29,48.21,48.21,9986.0,45.3009,45.3478,45.2727,45.2727,9986.0
2017-01-18 12:40:00,48.22,48.23,48.15,48.15,8427.0,45.2821,45.2915,45.2164,45.2164,8427.0
2017-01-18 12:50:00,48.16,48.16,48.11,48.12,9281.0,45.2258,45.2258,45.1788,45.1882,9281.0
2017-01-18 13:00:00,48.12,48.15,48.1,48.13,40158.0,45.1882,45.2164,45.1694,45.1976,40158.0
2017-01-18 13:10:00,48.13,48.13,48.08,48.09,28481.0,45.1976,45.1976,45.1506,45.16,28481.0
2017-01-18 13:20:00,48.09,48.12,48.04,48.12,12686.0,45.16,45.1882,45.1131,45.1882,12686.0
2017-01-18 13:30:00,48.13,48.16,48.11,48.16,12339.0,45.1976,45.2258,45.1788,45.2258,12339.0
2017-01-18 13:40:00,48.16,48.18,48.11,48.13,25676.0,45.2258,45.2445,45.1788,45.1976,25676.0
2017-01-18 13:50:00,48.13,48.18,48.13,48.16,13642.0,45.1976,45.2445,45.1976,45.2258,13642.0
2017-01-18 14:00:00,48.16,48.23,48.0,48.23,407043.0,45.2258,45.2915,45.0755,45.2915,407043.0
2017-01-18 14:10:00,48.24,48.34,48.21,48.34,30415.0,45.3009,45.3948,45.2727,45.3948,30415.0
2017-01-18 14:20:00,48.34,48.35,48.29,48.31,22623.0,45.3948,45.4042,45.3478,45.3666,22623.0
2017-01-18 14:30:00,48.31,48.31,48.23,48.23,13867.0,45.3666,45.3666,45.2915,45.2915,13867.0
2017-01-18 14:40:00,48.23,48.24,48.17,48.17,11411.0,45.2915,45.3009,45.2352,45.2352,11411.0
2017-01-18 14:50:00,48.18,48.26,48.18,48.26,10463.0,45.2445,45.3197,45.2445,45.3197,10463.0
2017-01-18 15:00:00,48.25,48.26,48.21,48.25,29397.0,45.3103,45.3197,45.2727,45.3103,29397.0
2017-01-18 15:10:00,48.24,48.3,48.24,48.29,25029.0,45.3009,45.3572,45.3009,45.3478,25029.0
2017-01-18 15:20:00,48.29,48.3,48.24,48.25,20321.0,45.3478,45.3572,45.3009,45.3103,20321.0
2017-01-18 15:30:00,48.24,48.32,48.21,48.32,47113.0,45.3009,45.376,45.2727,45.376,47113.0
2017-01-18 15:40:00,48.32,48.32,48.25,48.29,64656.0,45.376,45.376,45.3103,45.3478,64656.0
2017-01-18 15:50:00,48.3,48.33,48.25,48.25,142625.0,45.3572,45.3854,45.3103,45.3103,142625.0
2017-01-19 09:30:00,48.09,48.09,47.96,48.01,40579.0,45.16,45.16,45.0379,45.0849,40579.0
2017-01-19 09:40:00,48.0,48.01,47.76,47.87,36350.0,45.0755,45.0849,44.8501,44.9534,36350.0
2017-01-19 09:50:00,47.87,47.9,47.79,47.89,16775.0,44.9534,44.9816,44.8783,44.9722,16775.0
2017-01-19 10:00:00,47.91,47.99,47.89,47.97,11361.0,44.991,45.0661,44.9722,45.0473,11361.0
2017-01-19 10:10:00,47.97,48.05,47.94,48.0,21674.0,45.0473,45.1225,45.0192,45.0755,21674.0
2017-01-19 10:20:00,48.0,48.0,47.86,47.92,31963.0,45.0755,45.0755,44.944,45.0004,31963.0
2017-01-19 10:30:00,47.92,47.93,47.82,47.88,24962.0,45.0004,45.0098,44.9065,44.9628,24962.0
2017-01-19 10:40:00,47.87,47.89,47.81,47.88,40904.0,44.9534,44.9722,44.8971,44.9628,40904.0
2017-01-19 10:50:00,47.89,47.9,47.76,47.78,88372.0,44.9722,44.9816,44.8501,44.8689,88372.0
2017-01-19 11:00:00,47.77,47.83,47.72,47.73,70687.0,44.8595,44.9159,44.8126,44.822,70687.0
2017-01-19 11:10:00,47.73,47.77,47.69,47.77,27385.0,44.822,44.8595,44.7844,44.8595,27385.0
2017-01-19 11:20:00,47.77,47.8,47.7,47.71,26040.0,44.8595,44.8877,44.7938,44.8032,26040.0
2017-01-19 11:30:00,47.72,47.72,47.64,47.66,17186.0,44.8126,44.8126,44.7374,44.7562,17186.0
2017-01-19 11:40:00,47.64,47.76,47.63,47.76,32802.0,44.7374,44.8501,44.7281,44.8501,32802.0
2017-01-19 11:50:00,47.76,47.77,47.69,47.75,17950.0,44.8501,44.8595,44.7844,44.8407,17950.0
2017-01-19 12:00:00,47.75,47.76,47.62,47.68,31376.0,44.8407,44.8501,44.7187,44.775,31376.0
2017-01-19 12:10:00,47.69,47.72,47.62,47.65,49477.0,44.7844,44.8126,44.7187,44.7468,49477.0
2017-01-19 12:20:00,47.66,47.66,47.6,47.61,13116.0,44.7562,44.7562,44.6999,44.7093,13116.0
2017-01-19 12:30:00,47.61,47.65,47.59,47.64,25558.0,44.7093,44.7468,44.6905,44.7374,25558.0
2017-01-19 12:40:00,47.64,47.66,47.62,47.63,11071.0,44.7374,44.7562,44.7187,44.7281,11071.0
2017-01-19 12:50:00,47.62,47.71,47.62,47.68,22171.0,44.7187,44.8032,44.7187,44.775,22171.0
2017-01-19 13:00:00,47.68,47.71,47.63,47.68,17068.0,44.775,44.8032,44.7281,44.775,17068.0
2017-01-19 13:10:00,47.68,47.73,47.66,47.69,11012.0,44.775,44.822,44.7562,44.7844,11012.0
2017-01-19 13:20:00,47.68,47.72,47.65,47.7,12823.0,44.775,44.8126,44.7468,44.7938,12823.0
2017-01-19 13:30:00,47.7,47.76,47.69,47.75,12101.0,44.7938,44.8501,44.7844,44.8407,12101.0
2017-01-19 13:40:00,47.76,47.76,47.71,47.71,8839.0,44.8501,44.8501,44.8032,44.8032,8839.0
2017-01-19 13:50:00,47.72,47.72,47.66,47.66,15715.0,44.8126,44.8126,44.7562,44.7562,15715.0
2017-01-19 14:00:00,47.66,47.67,47.51,47.53,29238.0,44.7562,44.7656,44.6154,44.6341,29238.0
2017-01-19 14:10:00,47.53,47.62,47.52,47.56,23936.0,44.6341,44.7187,44.6248,44.6623,23936.0
2017-01-19 14:20:00,47.56,47.66,47.54,47.66,14234.0,44.6623,44.7562,44.6435,44.7562,14234.0
2017-01-19 14:30:00,47.66,47.7,47.65,47.67,14126.0,44.7562,44.7938,44.7468,44.7656,14126.0
2017-01-19 14:40:00,47.68,47.71,47.65,47.7,32591.0,44.775,44.8032,44.7468,44.7938,32591.0
2017-01-19 14:50:00,47.7,47.76,47.69,47.7,22246.0,44.7938,44.8501,44.7844,44.7938,22246.0
2017-01-19 15:00:00,47.71,47.72,47.65,47.65,23516.0,44.8032,44.8126,44.7468,44.7468,23516.0
2017-01-19 15:10:00,47.66,47.72,47.64,47.71,48884.0,44.7562,44.8126,44.7374,44.8032,48884.0
2017-01-19 15:20:00,47.7,47.74,47.69,47.73,17692.0,44.7938,44.8314,44.7844,44.822,17692.0
2017-01-19 15:30:00,47.73,47.73,47.66,47.68,45474.0,44.822,44.822,44.7562,44.775,45474.0
2017-01-19 15:40:00,47.68,47.68,47.62,47.66,45068.0,44.775,44.775,44.7187,44.7562,45068.0
2017-01-19 15:50:00,47.66,47.68,47.63,47.64,94398.0,44.7562,44.775,44.7281,44.7374,94398.0
2017-01-20 09:30:00,47.83,47.93,47.59,47.86,146729.0,44.9159,45.0098,44.6905,44.944,146729.0
2017-01-20 09:40:00,47.87,47.88,47.64,47.77,9362.0,44.9534,44.9628,44.7374,44.8595,9362.0
2017-01-20 09:50:00,47.79,47.79,47.73,47.74,21034.0,44.8783,44.8783,44.822,44.8314,21034.0
2017-01-20 10:00:00,47.77,47.83,47.73,47.8,28469.0,44.8595,44.9159,44.822,44.8877,28469.0
2017-01-20 10:10:00,47.81,47.82,47.74,47.76,34422.0,44.8971,44.9065,44.8314,44.8501,34422.0
2017-01-20 10:20:00,47.77,47.8,47.74,47.77,23600.0,44.8595,44.8877,44.8314,44.8595,23600.0
2017-01-20 10:30:00,47.76,47.81,47.76,47.81,17012.0,44.8501,44.8971,44.8501,44.8971,17012.0
2017-01-20 10:40:00,47.8,47.81,47.77,47.79,20240.0,44.8877,44.8971,44.8595,44.8783,20240.0
2017-01-20 10:50:00,47.79,47.81,47.76,47.76,15409.0,44.8783,44.8971,44.8501,44.8501,15409.0
2017-01-20 11:00:00,47.76,47.83,47.76,47.79,21973.0,44.8501,44.9159,44.8501,44.8783,21973.0
2017-01-20 11:10:00,47.8,47.83,47.73,47.73,21825.0,44.8877,44.9159,44.822,44.822,21825.0
2017-01-20 11:20:00,47.74,47.76,47.72,47.75,25120.0,44.8314,44.8501,44.8126,44.8407,25120.0
2017-01-20 11:30:00,47.76,47.81,47.73,47.8,25499.0,44.8501,44.8971,44.822,44.8877,25499.0
2017-01-20 11:40:00,47.81,47.82,47.76,47.76,26077.0,44.8971,44.9065,44.8501,44.8501,26077.0
2017-01-20 11:50:00,47.77,47.8,47.76,47.79,12596.0,44.8595,44.8877,44.8501,44.8783,12596.0
2017-01-20 12:00:00,47.78,47.79,47.62,47.71,60526.0,44.8689,44.8783,44.7187,44.8032,60526.0
2017-01-20 12:10:00,47.7,47.78,47.63,47.78,20001.0,44.7938,44.8689,44.7281,44.8689,20001.0
2017-01-20 12:20:00,47.74,47.75,47.69,47.71,25954.0,44.8314,44.8407,44.7844,44.8032,25954.0
2017-01-20 12:30:00,47.71,47.72,47.58,47.6,37824.0,44.8032,44.8126,44.6811,44.6999,37824.0
2017-01-20 12:40:00,47.59,47.65,47.58,47.58,8126.0,44.6905,44.7468,44.6811,44.6811,8126.0
2017-01-20 12:50:00,47.58,47.61,47.53,47.57,16797.0,44.6811,44.7093,44.6341,44.6717,16797.0
2017-01-20 13:00:00,47.57,47.68,47.56,47.67,9438.0,44.6717,44.775,44.6623,44.7656,9438.0
2017-01-20 13:10:00,47.67,47.7,47.65,47.7,10791.0,44.7656,44.7938,44.7468,44.7938,10791.0
2017-01-20 13:20:00,47.7,47.72,47.66,47.66,11124.0,44.7938,44.8126,44.7562,44.7562,11124.0
2017-01-20 13:30:00,47.66,47.7,47.6,47.6,9597.0,44.7562,44.7938,44.6999,44.6999,9597.0
2017-01-20 13:40:00,47.59,47.6,47.53,47.53,12235.0,44.6905,44.6999,44.6341,44.6341,12235.0
2017-01-20 13:50:00,47.52,47.56,47.51,47.55,15815.0,44.6248,44.6623,44.6154,44.6529,15815.0
2017-01-20 14:00:00,47.55,47.59,47.47,47.59,46055.0,44.6529,44.6905,44.5778,44.6905,46055.0
2017-01-20 14:10:00,47.59,47.62,47.57,47.58,13742.0,44.6905,44.7187,44.6717,44.6811,13742.0
2017-01-20 14:20:00,47.57,47.57,47.47,47.48,19113.0,44.6717,44.6717,44.5778,44.5872,19113.0
2017-01-20 14:30:00,47.48,47.52,47.41,47.44,31798.0,44.5872,44.6248,44.5215,44.5496,31798.0
2017-01-20 14:40:00,47.44,47.48,47.41,47.44,31494.0,44.5496,44.5872,44.5215,44.5496,31494.0
2017-01-20 14:50:00,47.44,47.48,47.44,47.48,22729.0,44.5496,44.5872,44.5496,44.5872,22729.0
2017-01-20 15:00:00,47.48,47.52,47.46,47.52,24703.0,44.5872,44.6248,44.5684,44.6248,24703.0
2017-01-20 15:10:00,47.52,47.53,47.48,47.52,42698.0,44.6248,44.6341,44.5872,44.6248,42698.0
2017-01-20 15:20:00,47.52,47.53,47.47,47.49,71932.0,44.6248,44.6341,44.5778,44.5966,71932.0
2017-01-20 15:30:00,47.48,47.53,47.46,47.53,61628.0,44.5872,44.6341,44.5684,44.6341,61628.0
2017-01-20 15:40:00,47.53,47.56,47.5,47.54,89625.0,44.6341,44.6623,44.606,44.6435,89625.0
2017-01-20 15:50:00,47.55,47.65,47.54,47.61,248830.0,44.6529,44.7468,44.6435,44.7093,248830.0
2017-01-23 09:30:00,47.6,47.79,47.45,47.79,23830.0,44.6999,44.8783,44.559,44.8783,23830.0
2017-01-23 09:40:00,47.8,47.83,47.71,47.75,53978.0,44.8877,44.9159,44.8032,44.8407,53978.0
2017-01-23 09:50:00,47.74,47.76,47.7,47.73,44035.0,44.8314,44.8501,44.7938,44.822,44035.0
2017-01-23 10:00:00,47.71,47.75,47.66,47.69,24392.0,44.8032,44.8407,44.7562,44.7844,24392.0
2017-01-23 10:10:00,47.69,47.69,47.57,47.58,15794.0,44.7844,44.7844,44.6717,44.6811,15794.0
2017-01-23 10:20:00,47.58,47.63,47.52,47.54,25194.0,44.6811,44.7281,44.6248,44.6435,25194.0
2017-01-23 10:30:00,47.54,47.55,47.4,47.43,14940.0,44.6435,44.6529,44.5121,44.5402,14940.0
2017-01-23 10:40:00,47.43,47.5,47.42,47.46,13724.0,44.5402,44.606,44.5308,44.5684,13724.0
2017-01-23 10:50:00,47.47,47.61,47.47,47.61,36859.0,44.5778,44.7093,44.5778,44.7093,36859.0
2017-01-23 11:00:00,47.61,47.65,47.59,47.61,13746.0,44.7093,44.7468,44.6905,44.7093,13746.0
2017-01-23 11:10:00,47.62,47.63,47.47,47.48,81122.0,44.7187,44.7281,44.5778,44.5872,81122.0
2017-01-23 11:20:00,47.5,47.55,47.48,47.5,66891.0,44.606,44.6529,44.5872,44.606,66891.0
2017-01-23 11:30:00,47.51,47.51,47.35,47.35,74064.0,44.6154,44.6154,44.4651,44.4651,74064.0
2017-01-23 11:40:00,47.36,47.51,47.31,47.47,122800.0,44.4745,44.6154,44.4275,44.5778,122800.0
2017-01-23 11:50:00,47.48,47.48,47.38,47.42,15740.0,44.5872,44.5872,44.4933,44.5308,15740.0
2017-01-23 12:00:00,47.44,47.44,47.38,47.39,18638.0,44.5496,44.5496,44.4933,44.5027,18638.0
2017-01-23 12:10:00,47.39,47.4,47.35,47.38,42803.0,44.5027,44.5121,44.4651,44.4933,42803.0
2017-01-23 12:20:00,47.39,47.39,47.33,47.36,126447.0,44.5027,44.5027,44.4463,44.4745,126447.0
2017-01-23 12:30:00,47.37,47.38,47.33,47.35,73807.0,44.4839,44.4933,44.4463,44.4651,73807.0
2017-01-23 12:40:00,47.35,47.38,47.29,47.3,38366.0,44.4651,44.4933,44.4088,44.4182,38366.0
2017-01-23 12:50:00,47.3,47.31,47.28,47.3,62222.0,44.4182,44.4275,44.3994,44.4182,62222.0
2017-01-23 13:00:00,47.3,47.31,47.28,47.3,27855.0,44.4182,44.4275,44.3994,44.4182,27855.0
2017-01-23 13:10:00,47.3,47.31,47.27,47.29,25965.0,44.4182,44.4275,44.39,44.4088,25965.0
2017-01-23 13:20:00,47.29,47.32,47.25,47.26,34602.0,44.4088,44.4369,44.3712,44.3806,34602.0
2017-01-23 13:30:00,47.26,47.38,47.25,47.38,38699.0,44.3806,44.4933,44.3712,44.4933,38699.0
2017-01-23 13:40:00,47.38,47.38,47.33,47.37,25305.0,44.4933,44.4933,44.4463,44.4839,25305.0
2017-01-23 13:50:00,47.37,47.37,47.27,47.29,23625.0,44.4839,44.4839,44.39,44.4088,23625.0
2017-01-23 14:00:00,47.29,47.33,47.24,47.24,17220.0,44.4088,44.4463,44.3618,44.3618,17220.0
2017-01-23 14:10:00,47.24,47.35,47.23,47.35,31781.0,44.3618,44.4651,44.3524,44.4651,31781.0
2017-01-23 14:20:00,47.35,47.38,47.35,47.37,17249.0,44.4651,44.4933,44.4651,44.4839,17249.0
2017-01-23 14:30:00,47.37,47.42,47.37,47.39,22849.0,44.4839,44.5308,44.4839,44.5027,22849.0
2017-01-23 14:40:00,47.39,47.39,47.33,47.34,29618.0,44.5027,44.5027,44.4463,44.4557,29618.0
2017-01-23 14:50:00,47.34,47.4,47.33,47.4,13896.0,44.4557,44.5121,44.4463,44.5121,13896.0
2017-01-23 15:00:00,47.4,47.4,47.36,47.4,40582.0,44.5121,44.5121,44.4745,44.5121,40582.0
2017-01-23 15:10:00,47.4,47.41,47.37,47.4,44128.0,44.5121,44.5215,44.4839,44.5121,44128.0
2017-01-23 15:20:00,47.4,47.49,47.39,47.44,71823.0,44.5121,44.5966,44.5027,44.5496,71823.0
2017-01-23 15:30:00,47.45,47.45,47.39,47.4,65626.0,44.559,44.559,44.5027,44.5121,65626.0
2017-01-23 15:40:00,47.41,47.45,47.38,47.45,79706.0,44.5215,44.559,44.4933,44.559,79706.0
2017-01-23 15:50:00,47.45,47.45,47.38,47.39,118317.0,44.559,44.559,44.4933,44.5027,118317.0
2017-01-24 09:30:00,47.77,48.21,47.72,48.1,169697.0,44.8595,45.2727,44.8126,45.1694,169697.0
2017-01-24 09:40:00,48.11,48.14,47.71,47.71,119810.0,45.1788,45.207,44.8032,44.8032,119810.0
2017-01-24 09:50:00,47.74,47.8,47.55,47.62,205522.0,44.8314,44.8877,44.6529,44.7187,205522.0
2017-01-24 10:00:00,47.62,47.62,47.51,47.54,106583.0,44.7187,44.7187,44.6154,44.6435,106583.0
2017-01-24 10:10:00,47.53,47.53,47.2,47.21,93748.0,44.6341,44.6341,44.3243,44.3336,93748.0
2017-01-24 10:20:00,47.21,47.27,47.06,47.1,41148.0,44.3336,44.39,44.1928,44.2303,41148.0
2017-01-24 10:30:00,47.13,47.31,47.06,47.25,39849.0,44.2585,44.4275,44.1928,44.3712,39849.0
2017-01-24 10:40:00,47.25,47.28,47.21,47.24,12448.0,44.3712,44.3994,44.3336,44.3618,12448.0
2017-01-24 10:50:00,47.26,47.3,47.21,47.21,18491.0,44.3806,44.4182,44.3336,44.3336,18491.0
2017-01-24 11:00:00,47.22,47.31,47.21,47.28,17350.0,44.343,44.4275,44.3336,44.3994,17350.0
2017-01-24 11:10:00,47.27,47.31,47.22,47.26,22863.0,44.39,44.4275,44.343,44.3806,22863.0
2017-01-24 11:20:00,47.26,47.3,47.17,47.17,23070.0,44.3806,44.4182,44.2961,44.2961,23070.0
2017-01-24 11:30:00,47.18,47.21,47.1,47.12,51906.0,44.3055,44.3336,44.2303,44.2491,51906.0
2017-01-24 11:40:00,47.13,47.13,47.05,47.07,30091.0,44.2585,44.2585,44.1834,44.2022,30091.0
2017-01-24 11:50:00,47.08,47.12,47.05,47.11,50673.0,44.2116,44.2491,44.1834,44.2397,50673.0
2017-01-24 12:00:00,47.1,47.25,47.1,47.2,81150.0,44.2303,44.3712,44.2303,44.3243,81150.0
2017-01-24 12:10:00,47.2,47.35,47.19,47.26,68498.0,44.3243,44.4651,44.3149,44.3806,68498.0
2017-01-24 12:20:00,47.26,47.3,47.25,47.29,49921.0,44.3806,44.4182,44.3712,44.4088,49921.0
2017-01-24 12:30:00,47.29,47.3,47.25,47.28,45435.0,44.4088,44.4182,44.3712,44.3994,45435.0
2017-01-24 12:40:00,47.29,47.36,47.26,47.35,134122.0,44.4088,44.4745,44.3806,44.4651,134122.0
2017-01-24 12:50:00,47.35,47.41,47.34,47.41,40388.0,44.4651,44.5215,44.4557,44.5215,40388.0
2017-01-24 13:00:00,47.4,47.46,47.4,47.46,34978.0,44.5121,44.5684,44.5121,44.5684,34978.0
2017-01-24 13:10:00,47.47,47.48,47.41,47.48,30145.0,44.5778,44.5872,44.5215,44.5872,30145.0
2017-01-24 13:20:00,47.48,47.53,47.47,47.53,39223.0,44.5872,44.6341,44.5778,44.6341,39223.0
2017-01-24 13:30:00,47.54,47.6,47.54,47.58,40513.0,44.6435,44.6999,44.6435,44.6811,40513.0
2017-01-24 13:40:00,47.58,47.67,47.57,47.58,32874.0,44.6811,44.7656,44.6717,44.6811,32874.0
2017-01-24 13:50:00,47.58,47.6,47.56,47.58,36787.0,44.6811,44.6999,44.6623,44.6811,36787.0
2017-01-24 14:00:00,47.58,47.6,47.55,47.59,29992.0,44.6811,44.6999,44.6529,44.6905,29992.0
2017-01-24 14:10:00,47.59,47.6,47.55,47.6,26395.0,44.6905,44.6999,44.6529,44.6999,26395.0
2017-01-24 14:20:00,47.6,47.6,47.54,47.56,38458.0,44.6999,44.6999,44.6435,44.6623,38458.0
2017-01-24 14:30:00,47.55,47.61,47.51,47.51,19520.0,44.6529,44.7093,44.6154,44.6154,19520.0
2017-01-24 14:40:00,47.51,47.53,47.48,47.5,59209.0,44.6154,44.6341,44.5872,44.606,59209.0
2017-01-24 14:50:00,47.51,47.55,47.51,47.53,48708.0,44.6154,44.6529,44.6154,44.6341,48708.0
2017-01-24 15:00:00,47.52,47.6,47.52,47.6,46842.0,44.6248,44.6999,44.6248,44.6999,46842.0
2017-01-24 15:10:00,47.59,47.6,47.53,47.53,35290.0,44.6905,44.6999,44.6341,44.6341,35290.0
2017-01-24 15:20:00,47.53,47.56,47.44,47.46,62143.0,44.6341,44.6623,44.5496,44.5684,62143.0
2017-01-24 15:30:00,47.46,47.48,47.41,47.44,77393.0,44.5684,44.5872,44.5215,44.5496,77393.0
2017-01-24 15:40:00,47.43,47.44,47.37,47.41,115581.0,44.5402,44.5496,44.4839,44.5215,115581.0
2017-01-24 15:50:00,47.4,47.41,47.33,47.35,195267.0,44.5121,44.5215,44.4463,44.4651,195267.0
2017-01-25 09:30:00,47.6,47.82,47.59,47.64,52781.0,44.6999,44.9065,44.6905,44.7374,52781.0
2017-01-25 09:40:00,47.65,47.65,47.47,47.5,61863.0,44.7468,44.7468,44.5778,44.606,61863.0
2017-01-25 09:50:00,47.49,47.55,47.46,47.51,56847.0,44.5966,44.6529,44.5684,44.6154,56847.0
2017-01-25 10:00:00,47.51,47.52,47.44,47.47,43189.0,44.6154,44.6248,44.5496,44.5778,43189.0
2017-01-25 10:10:00,47.47,47.53,47.41,47.53,24231.0,44.5778,44.6341,44.5215,44.6341,24231.0
2017-01-25 10:20:00,47.52,47.58,47.48,47.57,33128.0,44.6248,44.6811,44.5872,44.6717,33128.0
2017-01-25 10:30:00,47.56,47.61,47.56,47.59,60240.0,44.6623,44.7093,44.6623,44.6905,60240.0
2017-01-25 10:40:00,47.59,47.83,47.59,47.82,85896.0,44.6905,44.9159,44.6905,44.9065,85896.0
2017-01-25 10:50:00,47.81,47.84,47.78,47.8,113460.0,44.8971,44.9253,44.8689,44.8877,113460.0
2017-01-25 11:00:00,47.8,47.83,47.7,47.79,115710.0,44.8877,44.9159,44.7938,44.8783,115710.0
2017-01-25 11:10:00,47.79,47.79,47.68,47.73,29341.0,44.8783,44.8783,44.775,44.822,29341.0
2017-01-25 11:20:00,47.73,47.77,47.7,47.73,18073.0,44.822,44.8595,44.7938,44.822,18073.0
2017-01-25 11:30:00,47.74,47.74,47.65,47.7,16681.0,44.8314,44.8314,44.7468,44.7938,16681.0
2017-01-25 11:40:00,47.71,47.74,47.64,47.65,15701.0,44.8032,44.8314,44.7374,44.7468,15701.0
2017-01-25 11:50:00,47.65,47.7,47.63,47.68,21226.0,44.7468,44.7938,44.7281,44.775,21226.0
2017-01-25 12:00:00,47.68,47.69,47.62,47.63,17102.0,44.775,44.7844,44.7187,44.7281,17102.0
2017-01-25 12:10:00,47.61,47.63,47.59,47.61,16020.0,44.7093,44.7281,44.6905,44.7093,16020.0
2017-01-25 12:20:00,47.61,47.64,47.58,47.62,16534.0,44.7093,44.7374,44.6811,44.7187,16534.0
2017-01-25 12:30:00,47.62,47.66,47.61,47.62,22714.0,44.7187,44.7562,44.7093,44.7187,22714.0
2017-01-25 12:40:00,47.62,47.63,47.59,47.62,30811.0,44.7187,44.7281,44.6905,44.7187,30811.0
2017-01-25 12:50:00,47.61,47.68,47.6,47.68,18930.0,44.7093,44.775,44.6999,44.775,18930.0
2017-01-25 13:00:00,47.68,47.75,47.67,47.72,67423.0,44.775,44.8407,44.7656,44.8126,67423.0
2017-01-25 13:10:00,47.73,47.76,47.71,47.74,23698.0,44.822,44.8501,44.8032,44.8314,23698.0
2017-01-25 13:20:00,47.74,47.76,47.72,47.74,31572.0,44.8314,44.8501,44.8126,44.8314,31572.0
2017-01-25 13:30:00,47.75,47.76,47.7,47.75,31770.0,44.8407,44.8501,44.7938,44.8407,31770.0
2017-01-25 13:40:00,47.75,47.81,47.73,47.79,99925.0,44.8407,44.8971,44.822,44.8783,99925.0
2017-01-25 13:50:00,47.79,47.9,47.79,47.89,136431.0,44.8783,44.9816,44.8783,44.9722,136431.0
2017-01-25 14:00:00,47.89,48.01,47.89,48.0,42394.0,44.9722,45.0849,44.9722,45.0755,42394.0
2017-01-25 14:10:00,48.01,48.06,47.99,48.05,51617.0,45.0849,45.1319,45.0661,45.1225,51617.0
2017-01-25 14:20:00,48.04,48.1,47.98,48.03,38491.0,45.1131,45.1694,45.0567,45.1037,38491.0
2017-01-25 14:30:00,48.02,48.07,47.99,48.03,35579.0,45.0943,45.1412,45.0661,45.1037,35579.0
2017-01-25 14:40:00,48.02,48.07,47.98,48.07,35459.0,45.0943,45.1412,45.0567,45.1412,35459.0
2017-01-25 14:50:00,48.06,48.07,48.03,48.04,46864.0,45.1319,45.1412,45.1037,45.1131,46864.0
2017-01-25 15:00:00,48.04,48.07,48.0,48.0,47729.0,45.1131,45.1412,45.0755,45.0755,47729.0
2017-01-25 15:10:00,48.01,48.26,47.99,48.26,498658.0,45.0849,45.3197,45.0661,45.3197,498658.0
2017-01-25 15:20:00,48.26,48.38,48.25,48.34,86311.0,45.3197,45.4324,45.3103,45.3948,86311.0
2017-01-25 15:30:00,48.34,48.38,48.31,48.38,76544.0,45.3948,45.4324,45.3666,45.4324,76544.0
2017-01-25 15:40:00,48.38,48.41,48.36,48.37,109908.0,45.4324,45.4605,45.4136,45.423,109908.0
2017-01-25 15:50:00,48.37,48.42,48.35,48.41,324173.0,45.423,45.4699,45.4042,45.4605,324173.0
2017-01-26 09:30:00,48.42,48.43,48.24,48.24,41523.0,45.4699,45.4793,45.3009,45.3009,41523.0
2017-01-26 09:40:00,48.21,48.22,48.14,48.18,62104.0,45.2727,45.2821,45.207,45.2445,62104.0
2017-01-26 09:50:00,48.2,48.28,48.1,48.14,60419.0,45.2633,45.3385,45.1694,45.207,60419.0
2017-01-26 10:00:00,48.14,48.19,48.02,48.05,146509.0,45.207,45.2539,45.0943,45.1225,146509.0
2017-01-26 10:10:00,48.05,48.13,48.03,48.1,52113.0,45.1225,45.1976,45.1037,45.1694,52113.0
2017-01-26 10:20:00,48.1,48.11,47.91,47.96,82368.0,45.1694,45.1788,44.991,45.0379,82368.0
2017-01-26 10:30:00,47.95,48.1,47.94,48.06,96433.0,45.0286,45.1694,45.0192,45.1319,96433.0
2017-01-26 10:40:00,48.06,48.08,47.96,48.02,69906.0,45.1319,45.1506,45.0379,45.0943,69906.0
2017-01-26 10:50:00,48.02,48.03,47.98,48.0,28024.0,45.0943,45.1037,45.0567,45.0755,28024.0
2017-01-26 11:00:00,48.01,48.04,47.99,48.0,29722.0,45.0849,45.1131,45.0661,45.0755,29722.0
2017-01-26 11:10:00,48.01,48.02,47.98,48.0,24072.0,45.0849,45.0943,45.0567,45.0755,24072.0
2017-01-26 11:20:00,47.99,48.14,47.98,48.14,43865.0,45.0661,45.207,45.0567,45.207,43865.0
2017-01-26 11:30:00,48.15,48.2,48.09,48.2,22648.0,45.2164,45.2633,45.16,45.2633,22648.0
2017-01-26 11:40:00,48.19,48.26,48.19,48.24,18009.0,45.2539,45.3197,45.2539,45.3009,18009.0
2017-01-26 11:50:00,48.23,48.23,48.16,48.17,17069.0,45.2915,45.2915,45.2258,45.2352,17069.0
2017-01-26 12:00:00,48.16,48.25,48.16,48.23,25777.0,45.2258,45.3103,45.2258,45.2915,25777.0
2017-01-26 12:10:00,48.23,48.3,48.23,48.3,23854.0,45.2915,45.3572,45.2915,45.3572,23854.0
2017-01-26 12:20:00,48.3,48.33,48.28,48.28,16027.0,45.3572,45.3854,45.3385,45.3385,16027.0
2017-01-26 12:30:00,48.28,48.29,48.2,48.25,20140.0,45.3385,45.3478,45.2633,45.3103,20140.0
2017-01-26 12:40:00,48.24,48.28,48.23,48.25,16828.0,45.3009,45.3385,45.2915,45.3103,16828.0
2017-01-26 12:50:00,48.26,48.26,48.17,48.18,9372.0,45.3197,45.3197,45.2352,45.2445,9372.0
2017-01-26 13:00:00,48.18,48.18,48.15,48.18,13409.0,45.2445,45.2445,45.2164,45.2445,13409.0
2017-01-26 13:10:00,48.18,48.22,48.17,48.19,21701.0,45.2445,45.2821,45.2352,45.2539,21701.0
2017-01-26 13:20:00,48.19,48.22,48.17,48.21,19355.0,45.2539,45.2821,45.2352,45.2727,19355.0
2017-01-26 13:30:00,48.22,48.25,48.19,48.22,25465.0,45.2821,45.3103,45.2539,45.2821,25465.0
2017-01-26 13:40:00,48.23,48.26,48.19,48.21,22476.0,45.2915,45.3197,45.2539,45.2727,22476.0
2017-01-26 13:50:00,48.21,48.22,48.18,48.21,41039.0,45.2727,45.2821,45.2445,45.2727,41039.0
2017-01-26 14:00:00,48.22,48.23,48.14,48.15,13746.0,45.2821,45.2915,45.207,45.2164,13746.0
2017-01-26 14:10:00,48.15,48.18,48.14,48.14,22825.0,45.2164,45.2445,45.207,45.207,22825.0
2017-01-26 14:20:00,48.13,48.17,48.1,48.16,27688.0,45.1976,45.2352,45.1694,45.2258,27688.0
2017-01-26 14:30:00,48.16,48.21,48.14,48.2,18050.0,45.2258,45.2727,45.207,45.2633,18050.0
2017-01-26 14:40:00,48.2,48.25,48.18,48.23,19952.0,45.2633,45.3103,45.2445,45.2915,19952.0
2017-01-26 14:50:00,48.23,48.24,48.18,48.19,18428.0,45.2915,45.3009,45.2445,45.2539,18428.0
2017-01-26 15:00:00,48.2,48.2,48.16,48.18,17694.0,45.2633,45.2633,45.2258,45.2445,17694.0
2017-01-26 15:10:00,48.18,48.2,48.17,48.18,23769.0,45.2445,45.2633,45.2352,45.2445,23769.0
2017-01-26 15:20:00,48.18,48.18,48.13,48.17,24563.0,45.2445,45.2445,45.1976,45.2352,24563.0
2017-01-26 15:30:00,48.18,48.21,48.17,48.21,103307.0,45.2445,45.2727,45.2352,45.2727,103307.0
2017-01-26 15:40:00,48.21,48.27,48.15,48.21,137104.0,45.2727,45.3291,45.2164,45.2727,137104.0
2017-01-26 15:50:00,48.22,48.22,48.15,48.17,116713.0,45.2821,45.2821,45.2164,45.2352,116713.0
2017-01-27 09:30:00,48.32,48.49,48.3,48.45,25049.0,45.376,45.5357,45.3572,45.4981,25049.0
2017-01-27 09:40:00,48.45,48.55,48.45,48.52,21179.0,45.4981,45.592,45.4981,45.5638,21179.0
2017-01-27 09:50:00,48.51,48.66,48.47,48.66,35805.0,45.5544,45.6953,45.5169,45.6953,35805.0
2017-01-27 10:00:00,48.64,48.75,48.6,48.62,61227.0,45.6765,45.7798,45.639,45.6577,61227.0
2017-01-27 10:10:00,48.62,48.65,48.49,48.55,90319.0,45.6577,45.6859,45.5357,45.592,90319.0
2017-01-27 10:20:00,48.56,48.58,48.5,48.51,19090.0,45.6014,45.6202,45.545,45.5544,19090.0
2017-01-27 10:30:00,48.52,48.63,48.52,48.62,32018.0,45.5638,45.6671,45.5638,45.6577,32018.0
2017-01-27 10:40:00,48.61,48.61,48.54,48.55,25592.0,45.6483,45.6483,45.5826,45.592,25592.0
2017-01-27 10:50:00,48.55,48.56,48.37,48.42,19981.0,45.592,45.6014,45.423,45.4699,19981.0
2017-01-27 11:00:00,48.43,48.51,48.4,48.48,15338.0,45.4793,45.5544,45.4511,45.5263,15338.0
2017-01-27 11:10:00,48.47,48.67,48.47,48.63,35430.0,45.5169,45.7047,45.5169,45.6671,35430.0
2017-01-27 11:20:00,48.63,48.74,48.63,48.68,23193.0,45.6671,45.7704,45.6671,45.7141,23193.0
2017-01-27 11:30:00,48.67,48.75,48.67,48.73,21798.0,45.7047,45.7798,45.7047,45.761,21798.0
2017-01-27 11:40:00,48.72,48.78,48.72,48.75,21154.0,45.7516,45.808,45.7516,45.7798,21154.0
2017-01-27 11:50:00,48.74,48.77,48.67,48.68,18001.0,45.7704,45.7986,45.7047,45.7141,18001.0
2017-01-27 12:00:00,48.67,48.7,48.64,48.7,20635.0,45.7047,45.7329,45.6765,45.7329,20635.0
2017-01-27 12:10:00,48.7,48.72,48.65,48.65,13288.0,45.7329,45.7516,45.6859,45.6859,13288.0
2017-01-27 12:20:00,48.65,48.71,48.64,48.66,16834.0,45.6859,45.7423,45.6765,45.6953,16834.0
2017-01-27 12:30:00,48.66,48.78,48.65,48.76,51911.0,45.6953,45.808,45.6859,45.7892,51911.0
2017-01-27 12:40:00,48.76,48.77,48.73,48.74,57365.0,45.7892,45.7986,45.761,45.7704,57365.0
2017-01-27 12:50:00,48.75,48.83,48.74,48.75,74456.0,45.7798,45.8549,45.7704,45.7798,74456.0
2017-01-27 13:00:00,48.75,48.76,48.73,48.76,34330.0,45.7798,45.7892,45.761,45.7892,34330.0
2017-01-27 13:10:00,48.76,48.77,48.74,48.76,22972.0,45.7892,45.7986,45.7704,45.7892,22972.0
2017-01-27 13:20:00,48.76,48.77,48.74,48.77,24280.0,45.7892,45.7986,45.7704,45.7986,24280.0
2017-01-27 13:30:00,48.78,48.82,48.78,48.79,13813.0,45.808,45.8456,45.808,45.8174,13813.0
2017-01-27 13:40:00,48.78,48.82,48.76,48.81,29398.0,45.808,45.8456,45.7892,45.8362,29398.0
2017-01-27 13:50:00,48.8,48.81,48.78,48.79,18928.0,45.8268,45.8362,45.808,45.8174,18928.0
2017-01-27 14:00:00,48.79,48.82,48.78,48.81,17639.0,45.8174,45.8456,45.808,45.8362,17639.0
2017-01-27 14:10:00,48.81,48.82,48.73,48.74,29497.0,45.8362,45.8456,45.761,45.7704,29497.0
2017-01-27 14:20:00,48.75,48.76,48.72,48.72,38650.0,45.7798,45.7892,45.7516,45.7516,38650.0
2017-01-27 14:30:00,48.71,48.74,48.69,48.7,15802.0,45.7423,45.7704,45.7235,45.7329,15802.0
2017-01-27 14:40:00,48.71,48.73,48.7,48.7,15877.0,45.7423,45.761,45.7329,45.7329,15877.0
2017-01-27 14:50:00,48.7,48.74,48.69,48.73,23499.0,45.7329,45.7704,45.7235,45.761,23499.0
2017-01-27 15:00:00,48.74,48.75,48.7,48.7,20884.0,45.7704,45.7798,45.7329,45.7329,20884.0
2017-01-27 15:10:00,48.71,48.71,48.68,48.71,19849.0,45.7423,45.7423,45.7141,45.7423,19849.0
2017-01-27 15:20:00,48.71,48.71,48.61,48.62,32265.0,45.7423,45.7423,45.6483,45.6577,32265.0
2017-01-27 15:30:00,48.62,48.63,48.61,48.62,49077.0,45.6577,45.6671,45.6483,45.6577,49077.0
2017-01-27 15:40:00,48.63,48.65,48.59,48.59,65212.0,45.6671,45.6859,45.6296,45.6296,65212.0
2017-01-27 15:50:00,48.59,48.66,48.59,48.64,132084.0,45.6296,45.6953,45.6296,45.6765,132084.0
2017-01-30 09:30:00,48.48,48.55,48.14,48.14,36219.0,45.5263,45.592,45.207,45.207,36219.0
2017-01-30 09:40:00,48.14,48.15,47.85,48.02,91360.0,45.207,45.2164,44.9346,45.0943,91360.0
2017-01-30 09:50:00,48.01,48.01,47.79,47.8,110061.0,45.0849,45.0849,44.8783,44.8877,110061.0
2017-01-30 10:00:00,47.8,47.83,47.54,47.55,77678.0,44.8877,44.9159,44.6435,44.6529,77678.0
2017-01-30 10:10:00,47.56,47.59,47.43,47.44,68821.0,44.6623,44.6905,44.5402,44.5496,68821.0
2017-01-30 10:20:00,47.44,47.48,47.38,47.45,47400.0,44.5496,44.5872,44.4933,44.559,47400.0
2017-01-30 10:30:00,47.45,47.65,47.45,47.64,48012.0,44.559,44.7468,44.559,44.7374,48012.0
2017-01-30 10:40:00,47.65,47.75,47.54,47.56,36159.0,44.7468,44.8407,44.6435,44.6623,36159.0
2017-01-30 10:50:00,47.56,47.57,47.41,47.46,35498.0,44.6623,44.6717,44.5215,44.5684,35498.0
2017-01-30 11:00:00,47.45,47.54,47.44,47.52,31684.0,44.559,44.6435,44.5496,44.6248,31684.0
2017-01-30 11:10:00,47.52,47.53,47.4,47.51,54918.0,44.6248,44.6341,44.5121,44.6154,54918.0
2017-01-30 11:20:00,47.52,47.61,47.5,47.5,69077.0,44.6248,44.7093,44.606,44.606,69077.0
2017-01-30 11:30:00,47.5,47.6,47.5,47.59,27373.0,44.606,44.6999,44.606,44.6905,27373.0
2017-01-30 11:40:00,47.59,47.64,47.57,47.61,26631.0,44.6905,44.7374,44.6717,44.7093,26631.0
2017-01-30 11:50:00,47.61,47.64,47.54,47.54,27226.0,44.7093,44.7374,44.6435,44.6435,27226.0
2017-01-30 12:00:00,47.54,47.59,47.49,47.58,22666.0,44.6435,44.6905,44.5966,44.6811,22666.0
2017-01-30 12:10:00,47.57,47.64,47.52,47.63,27552.0,44.6717,44.7374,44.6248,44.7281,27552.0
2017-01-30 12:20:00,47.63,47.69,47.59,47.64,25006.0,44.7281,44.7844,44.6905,44.7374,25006.0
2017-01-30 12:30:00,47.64,47.64,47.58,47.6,28453.0,44.7374,44.7374,44.6811,44.6999,28453.0
2017-01-30 12:40:00,47.6,47.66,47.58,47.64,22960.0,44.6999,44.7562,44.6811,44.7374,22960.0
2017-01-30 12:50:00,47.64,47.68,47.62,47.65,19766.0,44.7374,44.775,44.7187,44.7468,19766.0
2017-01-30 13:00:00,47.65,47.66,47.6,47.63,61141.0,44.7468,44.7562,44.6999,44.7281,61141.0
2017-01-30 13:10:00,47.63,47.66,47.56,47.59,19039.0,44.7281,44.7562,44.6623,44.6905,19039.0
2017-01-30 13:20:00,47.59,47.61,47.54,47.58,24321.0,44.6905,44.7093,44.6435,44.6811,24321.0
2017-01-30 13:30:00,47.59,47.61,47.55,47.55,25116.0,44.6905,44.7093,44.6529,44.6529,25116.0
2017-01-30 13:40:00,47.56,47.61,47.52,47.56,16546.0,44.6623,44.7093,44.6248,44.6623,16546.0
2017-01-30 13:50:00,47.57,47.57,47.5,47.57,24243.0,44.6717,44.6717,44.606,44.6717,24243.0
2017-01-30 14:00:00,47.57,47.61,47.53,47.6,20258.0,44.6717,44.7093,44.6341,44.6999,20258.0
2017-01-30 14:10:00,47.61,47.62,47.55,47.6,39756.0,44.7093,44.7187,44.6529,44.6999,39756.0
2017-01-30 14:20:00,47.61,47.62,47.57,47.62,38692.0,44.7093,44.7187,44.6717,44.7187,38692.0
2017-01-30 14:30:00,47.62,47.62,47.58,47.61,58648.0,44.7187,44.7187,44.6811,44.7093,58648.0
2017-01-30 14:40:00,47.61,47.61,47.56,47.56,40975.0,44.7093,44.7093,44.6623,44.6623,40975.0
2017-01-30 14:50:00,47.55,47.6,47.54,47.58,29862.0,44.6529,44.6999,44.6435,44.6811,29862.0
2017-01-30 15:00:00,47.58,47.58,47.53,47.57,23711.0,44.6811,44.6811,44.6341,44.6717,23711.0
2017-01-30 15:10:00,47.56,47.59,47.55,47.59,34260.0,44.6623,44.6905,44.6529,44.6905,34260.0
2017-01-30 15:20:00,47.58,47.64,47.55,47.63,49256.0,44.6811,44.7374,44.6529,44.7281,49256.0
2017-01-30 15:30:00,47.64,47.67,47.59,47.59,67203.0,44.7374,44.7656,44.6905,44.6905,67203.0
2017-01-30 15:40:00,47.59,47.66,47.57,47.63,154311.0,44.6905,44.7562,44.6717,44.7281,154311.0
2017-01-30 15:50:00,47.63,47.69,47.62,47.66,229249.0,44.7281,44.7844,44.7187,44.7562,229249.0
2017-01-31 09:30:00,48.04,48.49,48.01,48.48,168541.0,45.1131,45.5357,45.0849,45.5263,168541.0
2017-01-31 09:40:00,48.46,49.09,48.43,49.05,171178.0,45.5075,46.0991,45.4793,46.0615,171178.0
2017-01-31 09:50:00,49.06,49.12,48.53,48.6,119408.0,46.0709,46.1273,45.5732,45.639,119408.0
2017-01-31 10:00:00,48.6,48.92,48.6,48.88,84420.0,45.639,45.9395,45.639,45.9019,84420.0
2017-01-31 10:10:00,48.89,48.99,48.84,48.9,50516.0,45.9113,46.0052,45.8643,45.9207,50516.0
2017-01-31 10:20:00,48.9,49.15,48.9,49.05,64316.0,45.9207,46.1554,45.9207,46.0615,64316.0
2017-01-31 10:30:00,49.06,49.13,49.03,49.03,43294.0,46.0709,46.1367,46.0428,46.0428,43294.0
2017-01-31 10:40:00,49.03,49.06,48.93,48.94,71630.0,46.0428,46.0709,45.9488,45.9582,71630.0
2017-01-31 10:50:00,48.94,48.96,48.7,48.72,61537.0,45.9582,45.977,45.7329,45.7516,61537.0
2017-01-31 11:00:00,48.71,48.73,48.57,48.62,88433.0,45.7423,45.761,45.6108,45.6577,88433.0
2017-01-31 11:10:00,48.62,48.67,48.58,48.58,30430.0,45.6577,45.7047,45.6202,45.6202,30430.0
2017-01-31 11:20:00,48.6,48.64,48.46,48.5,67582.0,45.639,45.6765,45.5075,45.545,67582.0
2017-01-31 11:30:00,48.47,48.54,48.44,48.48,48899.0,45.5169,45.5826,45.4887,45.5263,48899.0
2017-01-31 11:40:00,48.47,48.5,48.43,48.5,25102.0,45.5169,45.545,45.4793,45.545,25102.0
2017-01-31 11:50:00,48.5,48.52,48.42,48.45,42174.0,45.545,45.5638,45.4699,45.4981,42174.0
2017-01-31 12:00:00,48.45,48.5,48.43,48.49,20310.0,45.4981,45.545,45.4793,45.5357,20310.0
2017-01-31 12:10:00,48.48,48.56,48.44,48.56,36838.0,45.5263,45.6014,45.4887,45.6014,36838.0
2017-01-31 12:20:00,48.57,48.59,48.53,48.55,14008.0,45.6108,45.6296,45.5732,45.592,14008.0
2017-01-31 12:30:00,48.55,48.59,48.46,48.52,71213.0,45.592,45.6296,45.5075,45.5638,71213.0
2017-01-31 12:40:00,48.51,48.61,48.5,48.54,26954.0,45.5544,45.6483,45.545,45.5826,26954.0
2017-01-31 12:50:00,48.55,48.59,48.54,48.58,15058.0,45.592,45.6296,45.5826,45.6202,15058.0
2017-01-31 13:00:00,48.59,48.6,48.52,48.57,16896.0,45.6296,45.639,45.5638,45.6108,16896.0
2017-01-31 13:10:00,48.58,48.58,48.47,48.51,18438.0,45.6202,45.6202,45.5169,45.5544,18438.0
2017-01-31 13:20:00,48.51,48.6,48.5,48.57,19654.0,45.5544,45.639,45.545,45.6108,19654.0
2017-01-31 13:30:00,48.57,48.65,48.56,48.62,27828.0,45.6108,45.6859,45.6014,45.6577,27828.0
2017-01-31 13:40:00,48.61,48.61,48.57,48.58,15383.0,45.6483,45.6483,45.6108,45.6202,15383.0
2017-01-31 13:50:00,48.58,48.63,48.57,48.6,20731.0,45.6202,45.6671,45.6108,45.639,20731.0
2017-01-31 14:00:00,48.59,48.62,48.58,48.59,24714.0,45.6296,45.6577,45.6202,45.6296,24714.0
2017-01-31 14:10:00,48.59,48.68,48.59,48.66,24002.0,45.6296,45.7141,45.6296,45.6953,24002.0
2017-01-31 14:20:00,48.67,48.79,48.67,48.79,25358.0,45.7047,45.8174,45.7047,45.8174,25358.0
2017-01-31 14:30:00,48.79,48.8,48.7,48.78,35965.0,45.8174,45.8268,45.7329,45.808,35965.0
2017-01-31 14:40:00,48.79,48.84,48.76,48.82,27114.0,45.8174,45.8643,45.7892,45.8456,27114.0
2017-01-31 14:50:00,48.82,48.85,48.79,48.82,14216.0,45.8456,45.8737,45.8174,45.8456,14216.0
2017-01-31 15:00:00,48.82,48.92,48.8,48.87,50295.0,45.8456,45.9395,45.8268,45.8925,50295.0
2017-01-31 15:10:00,48.86,48.97,48.85,48.96,67189.0,45.8831,45.9864,45.8737,45.977,67189.0
2017-01-31 15:20:00,48.95,48.98,48.92,48.96,83364.0,45.9676,45.9958,45.9395,45.977,83364.0
2017-01-31 15:30:00,48.96,49.0,48.93,48.96,80721.0,45.977,46.0146,45.9488,45.977,80721.0
2017-01-31 15:40:00,48.95,48.99,48.9,48.9,89802.0,45.9676,46.0052,45.9207,45.9207,89802.0
2017-01-31 15:50:00,48.91,48.97,48.89,48.97,178708.0,45.9301,45.9864,45.9113,45.9864,178708.0
2017-02-01 09:30:00,48.93,49.44,48.93,49.27,118117.0,45.9488,46.4278,45.9488,46.2681,118117.0
2017-02-01 09:40:00,49.28,49.81,49.28,49.72,124446.0,46.2775,46.7752,46.2775,46.6907,124446.0
2017-02-01 09:50:00,49.72,49.78,49.48,49.48,108911.0,46.6907,46.7471,46.4653,46.4653,108911.0
2017-02-01 10:00:00,49.49,49.5,49.17,49.24,126839.0,46.4747,46.4841,46.1742,46.24,126839.0
2017-02-01 10:10:00,49.24,49.25,49.07,49.14,52236.0,46.24,46.2494,46.0803,46.1461,52236.0
2017-02-01 10:20:00,49.14,49.15,48.98,48.98,45244.0,46.1461,46.1554,45.9958,45.9958,45244.0
2017-02-01 10:30:00,48.98,49.1,48.96,48.98,38329.0,45.9958,46.1085,45.977,45.9958,38329.0
2017-02-01 10:40:00,49.0,49.06,48.93,49.05,34570.0,46.0146,46.0709,45.9488,46.0615,34570.0
2017-02-01 10:50:00,49.05,49.08,48.88,48.9,35204.0,46.0615,46.0897,45.9019,45.9207,35204.0
2017-02-01 11:00:00,48.9,49.0,48.87,48.88,36120.0,45.9207,46.0146,45.8925,45.9019,36120.0
2017-02-01 11:10:00,48.87,48.94,48.81,48.94,52352.0,45.8925,45.9582,45.8362,45.9582,52352.0
2017-02-01 11:20:00,48.95,48.97,48.88,48.92,30048.0,45.9676,45.9864,45.9019,45.9395,30048.0
2017-02-01 11:30:00,48.92,48.95,48.88,48.92,31478.0,45.9395,45.9676,45.9019,45.9395,31478.0
2017-02-01 11:40:00,48.93,48.93,48.82,48.83,30610.0,45.9488,45.9488,45.8456,45.8549,30610.0
2017-02-01 11:50:00,48.83,48.84,48.74,48.81,27396.0,45.8549,45.8643,45.7704,45.8362,27396.0
2017-02-01 12:00:00,48.84,48.85,48.77,48.83,29010.0,45.8643,45.8737,45.7986,45.8549,29010.0
2017-02-01 12:10:00,48.83,48.94,48.81,48.91,21970.0,45.8549,45.9582,45.8362,45.9301,21970.0
2017-02-01 12:20:00,48.91,48.96,48.86,48.88,22223.0,45.9301,45.977,45.8831,45.9019,22223.0
2017-02-01 12:30:00,48.88,48.91,48.8,48.85,17086.0,45.9019,45.9301,45.8268,45.8737,17086.0
2017-02-01 12:40:00,48.86,48.95,48.86,48.92,15872.0,45.8831,45.9676,45.8831,45.9395,15872.0
2017-02-01 12:50:00,48.92,48.96,48.84,48.84,18777.0,45.9395,45.977,45.8643,45.8643,18777.0
2017-02-01 13:00:00,48.84,48.89,48.84,48.88,11535.0,45.8643,45.9113,45.8643,45.9019,11535.0
2017-02-01 13:10:00,48.88,48.88,48.81,48.83,18910.0,45.9019,45.9019,45.8362,45.8549,18910.0
2017-02-01 13:20:00,48.84,48.85,48.76,48.8,19632.0,45.8643,45.8737,45.7892,45.8268,19632.0
2017-02-01 13:30:00,48.8,48.81,48.73,48.73,27147.0,45.8268,45.8362,45.761,45.761,27147.0
2017-02-01 13:40:00,48.73,48.81,48.73,48.77,22008.0,45.761,45.8362,45.761,45.7986,22008.0
2017-02-01 13:50:00,48.77,48.78,48.68,48.78,40661.0,45.7986,45.808,45.7141,45.808,40661.0
2017-02-01 14:00:00,48.76,48.83,48.68,48.73,42462.0,45.7892,45.8549,45.7141,45.761,42462.0
2017-02-01 14:10:00,48.74,48.9,48.74,48.9,37199.0,45.7704,45.9207,45.7704,45.9207,37199.0
2017-02-01 14:20:00,48.89,48.92,48.82,48.86,36890.0,45.9113,45.9395,45.8456,45.8831,36890.0
2017-02-01 14:30:00,48.87,48.95,48.84,48.92,42749.0,45.8925,45.9676,45.8643,45.9395,42749.0
2017-02-01 14:40:00,48.92,48.93,48.87,48.92,54163.0,45.9395,45.9488,45.8925,45.9395,54163.0
2017-02-01 14:50:00,48.92,48.93,48.82,48.91,53388.0,45.9395,45.9488,45.8456,45.9301,53388.0
2017-02-01 15:00:00,48.91,49.0,48.91,48.96,65260.0,45.9301,46.0146,45.9301,45.977,65260.0
2017-02-01 15:10:00,48.96,49.04,48.95,49.03,52540.0,45.977,46.0521,45.9676,46.0428,52540.0
2017-02-01 15:20:00,49.03,49.13,49.02,49.11,50960.0,46.0428,46.1367,46.0334,46.1179,50960.0
2017-02-01 15:30:00,49.1,49.11,49.05,49.11,48500.0,46.1085,46.1179,46.0615,46.1179,48500.0
2017-02-01 15:40:00,49.12,49.2,49.11,49.16,83615.0,46.1273,46.2024,46.1179,46.1648,83615.0
2017-02-01 15:50:00,49.17,49.25,49.16,49.25,151430.0,46.1742,46.2494,46.1648,46.2494,151430.0
2017-02-02 09:30:00,48.88,48.93,48.51,48.65,46616.0,45.9019,45.9488,45.5544,45.6859,46616.0
2017-02-02 09:40:00,48.64,48.82,48.47,48.79,46369.0,45.6765,45.8456,45.5169,45.8174,46369.0
2017-02-02 09:50:00,48.79,48.81,48.71,48.71,31257.0,45.8174,45.8362,45.7423,45.7423,31257.0
2017-02-02 10:00:00,48.72,48.73,48.64,48.73,32495.0,45.7516,45.761,45.6765,45.761,32495.0
2017-02-02 10:10:00,48.73,48.82,48.73,48.79,31280.0,45.761,45.8456,45.761,45.8174,31280.0
2017-02-02 10:20:00,48.79,48.86,48.69,48.71,40132.0,45.8174,45.8831,45.7235,45.7423,40132.0
2017-02-02 10:30:00,48.72,48.78,48.63,48.66,24324.0,45.7516,45.808,45.6671,45.6953,24324.0
2017-02-02 10:40:00,48.66,48.76,48.66,48.75,20278.0,45.6953,45.7892,45.6953,45.7798,20278.0
2017-02-02 10:50:00,48.75,48.97,48.75,48.97,27170.0,45.7798,45.9864,45.7798,45.9864,27170.0
2017-02-02 11:00:00,48.97,49.0,48.86,48.86,28589.0,45.9864,46.0146,45.8831,45.8831,28589.0
2017-02-02 11:10:00,48.86,48.94,48.86,48.93,17338.0,45.8831,45.9582,45.8831,45.9488,17338.0
2017-02-02 11:20:00,48.94,48.98,48.9,48.91,17995.0,45.9582,45.9958,45.9207,45.9301,17995.0
2017-02-02 11:30:00,48.91,48.91,48.84,48.86,18486.0,45.9301,45.9301,45.8643,45.8831,18486.0
2017-02-02 11:40:00,48.86,48.92,48.83,48.86,26294.0,45.8831,45.9395,45.8549,45.8831,26294.0
2017-02-02 11:50:00,48.85,48.88,48.79,48.8,22731.0,45.8737,45.9019,45.8174,45.8268,22731.0
2017-02-02 12:00:00,48.79,48.83,48.73,48.81,14421.0,45.8174,45.8549,45.761,45.8362,14421.0
2017-02-02 12:10:00,48.81,48.88,48.78,48.85,13729.0,45.8362,45.9019,45.808,45.8737,13729.0
2017-02-02 12:20:00,48.85,48.89,48.82,48.84,14986.0,45.8737,45.9113,45.8456,45.8643,14986.0
2017-02-02 12:30:00,48.84,48.91,48.84,48.91,17713.0,45.8643,45.9301,45.8643,45.9301,17713.0
2017-02-02 12:40:00,48.92,48.97,48.9,48.97,20198.0,45.9395,45.9864,45.9207,45.9864,20198.0
2017-02-02 12:50:00,48.97,48.99,48.92,48.98,16813.0,45.9864,46.0052,45.9395,45.9958,16813.0
2017-02-02 13:00:00,48.99,49.0,48.89,48.91,12553.0,46.0052,46.0146,45.9113,45.9301,12553.0
2017-02-02 13:10:00,48.91,48.93,48.87,48.89,14154.0,45.9301,45.9488,45.8925,45.9113,14154.0
2017-02-02 13:20:00,48.89,48.89,48.81,48.84,14610.0,45.9113,45.9113,45.8362,45.8643,14610.0
2017-02-02 13:30:00,48.85,48.88,48.76,48.79,18782.0,45.8737,45.9019,45.7892,45.8174,18782.0
2017-02-02 13:40:00,48.8,48.96,48.8,48.92,18063.0,45.8268,45.977,45.8268,45.9395,18063.0
2017-02-02 13:50:00,48.92,48.97,48.91,48.94,15899.0,45.9395,45.9864,45.9301,45.9582,15899.0
2017-02-02 14:00:00,48.94,48.95,48.89,48.93,19837.0,45.9582,45.9676,45.9113,45.9488,19837.0
2017-02-02 14:10:00,48.92,48.93,48.88,48.91,33012.0,45.9395,45.9488,45.9019,45.9301,33012.0
2017-02-02 14:20:00,48.9,48.91,48.74,48.77,24640.0,45.9207,45.9301,45.7704,45.7986,24640.0
2017-02-02 14:30:00,48.78,48.81,48.71,48.8,22275.0,45.808,45.8362,45.7423,45.8268,22275.0
2017-02-02 14:40:00,48.81,48.85,48.76,48.76,18399.0,45.8362,45.8737,45.7892,45.7892,18399.0
2017-02-02 14:50:00,48.77,48.78,48.73,48.78,16467.0,45.7986,45.808,45.761,45.808,16467.0
2017-02-02 15:00:00,48.78,48.82,48.75,48.81,26321.0,45.808,45.8456,45.7798,45.8362,26321.0
2017-02-02 15:10:00,48.8,48.84,48.74,48.77,29300.0,45.8268,45.8643,45.7704,45.7986,29300.0
2017-02-02 15:20:00,48.77,48.82,48.76,48.81,28002.0,45.7986,45.8456,45.7892,45.8362,28002.0
2017-02-02 15:30:00,48.81,48.83,48.78,48.78,36674.0,45.8362,45.8549,45.808,45.808,36674.0
2017-02-02 15:40:00,48.79,48.9,48.79,48.89,61323.0,45.8174,45.9207,45.8174,45.9113,61323.0
2017-02-02 15:50:00,48.89,48.94,48.86,48.9,128573.0,45.9113,45.9582,45.8831,45.9207,128573.0
2017-02-03 09:30:00,49.09,49.35,49.09,49.27,51741.0,46.0991,46.3433,46.0991,46.2681,51741.0
2017-02-03 09:40:00,49.26,49.47,49.21,49.21,58763.0,46.2587,46.4559,46.2118,46.2118,58763.0
2017-02-03 09:50:00,49.2,49.2,49.06,49.19,28397.0,46.2024,46.2024,46.0709,46.193,28397.0
2017-02-03 10:00:00,49.19,49.31,49.14,49.16,47583.0,46.193,46.3057,46.1461,46.1648,47583.0
2017-02-03 10:10:00,49.15,49.22,49.12,49.22,18681.0,46.1554,46.2212,46.1273,46.2212,18681.0
2017-02-03 10:20:00,49.23,49.31,49.17,49.25,28639.0,46.2306,46.3057,46.1742,46.2494,28639.0
2017-02-03 10:30:00,49.24,49.27,49.18,49.18,21000.0,46.24,46.2681,46.1836,46.1836,21000.0
2017-02-03 10:40:00,49.19,49.23,49.15,49.23,26894.0,46.193,46.2306,46.1554,46.2306,26894.0
2017-02-03 10:50:00,49.24,49.28,49.21,49.25,27426.0,46.24,46.2775,46.2118,46.2494,27426.0
2017-02-03 11:00:00,49.25,49.38,49.25,49.35,16117.0,46.2494,46.3714,46.2494,46.3433,16117.0
2017-02-03 11:10:00,49.35,49.39,49.28,49.31,15822.0,46.3433,46.3808,46.2775,46.3057,15822.0
2017-02-03 11:20:00,49.31,49.35,49.29,49.31,12926.0,46.3057,46.3433,46.2869,46.3057,12926.0
2017-02-03 11:30:00,49.3,49.3,49.24,49.27,17758.0,46.2963,46.2963,46.24,46.2681,17758.0
2017-02-03 11:40:00,49.27,49.27,49.21,49.27,13812.0,46.2681,46.2681,46.2118,46.2681,13812.0
2017-02-03 11:50:00,49.27,49.3,49.22,49.25,14889.0,46.2681,46.2963,46.2212,46.2494,14889.0
2017-02-03 12:00:00,49.27,49.32,49.27,49.29,11750.0,46.2681,46.3151,46.2681,46.2869,11750.0
2017-02-03 12:10:00,49.3,49.3,49.26,49.28,9137.0,46.2963,46.2963,46.2587,46.2775,9137.0
2017-02-03 12:20:00,49.29,49.31,49.27,49.27,13246.0,46.2869,46.3057,46.2681,46.2681,13246.0
2017-02-03 12:30:00,49.28,49.29,49.23,49.25,11350.0,46.2775,46.2869,46.2306,46.2494,11350.0
2017-02-03 12:40:00,49.25,49.25,49.2,49.25,13055.0,46.2494,46.2494,46.2024,46.2494,13055.0
2017-02-03 12:50:00,49.25,49.25,49.21,49.23,20152.0,46.2494,46.2494,46.2118,46.2306,20152.0
2017-02-03 13:00:00,49.23,49.24,49.2,49.2,10776.0,46.2306,46.24,46.2024,46.2024,10776.0
2017-02-03 13:10:00,49.2,49.29,49.19,49.27,12215.0,46.2024,46.2869,46.193,46.2681,12215.0
2017-02-03 13:20:00,49.27,49.27,49.23,49.26,15525.0,46.2681,46.2681,46.2306,46.2587,15525.0
2017-02-03 13:30:00,49.26,49.31,49.25,49.3,13967.0,46.2587,46.3057,46.2494,46.2963,13967.0
2017-02-03 13:40:00,49.3,49.3,49.27,49.29,6907.0,46.2963,46.2963,46.2681,46.2869,6907.0
2017-02-03 13:50:00,49.29,49.34,49.29,49.33,12207.0,46.2869,46.3339,46.2869,46.3245,12207.0
2017-02-03 14:00:00,49.34,49.34,49.31,49.31,13618.0,46.3339,46.3339,46.3057,46.3057,13618.0
2017-02-03 14:10:00,49.31,49.33,49.3,49.31,17252.0,46.3057,46.3245,46.2963,46.3057,17252.0
2017-02-03 14:20:00,49.31,49.33,49.3,49.33,14209.0,46.3057,46.3245,46.2963,46.3245,14209.0
2017-02-03 14:30:00,49.33,49.34,49.3,49.33,18622.0,46.3245,46.3339,46.2963,46.3245,18622.0
2017-02-03 14:40:00,49.34,49.37,49.34,49.35,12226.0,46.3339,46.362,46.3339,46.3433,12226.0
2017-02-03 14:50:00,49.35,49.36,49.31,49.34,12496.0,46.3433,46.3526,46.3057,46.3339,12496.0
2017-02-03 15:00:00,49.34,49.38,49.32,49.36,25924.0,46.3339,46.3714,46.3151,46.3526,25924.0
2017-02-03 15:10:00,49.37,49.43,49.36,49.4,34389.0,46.362,46.4184,46.3526,46.3902,34389.0
2017-02-03 15:20:00,49.41,49.42,49.35,49.36,21404.0,46.3996,46.409,46.3433,46.3526,21404.0
2017-02-03 15:30:00,49.36,49.4,49.33,49.39,41695.0,46.3526,46.3902,46.3245,46.3808,41695.0
2017-02-03 15:40:00,49.38,49.44,49.35,49.39,62757.0,46.3714,46.4278,46.3433,46.3808,62757.0
2017-02-03 15:50:00,49.39,49.41,49.33,49.37,111193.0,46.3808,46.3996,46.3245,46.362,111193.0
2017-02-06 09:30:00,49.13,49.38,49.0,49.05,24946.0,46.1367,46.3714,46.0146,46.0615,24946.0
2017-02-06 09:40:00,49.02,49.14,48.96,49.01,32652.0,46.0334,46.1461,45.977,46.024,32652.0
2017-02-06 09:50:00,49.01,49.27,49.01,49.14,30551.0,46.024,46.2681,46.024,46.1461,30551.0
2017-02-06 10:00:00,49.15,49.15,49.07,49.07,15114.0,46.1554,46.1554,46.0803,46.0803,15114.0
2017-02-06 10:10:00,49.08,49.18,49.06,49.11,17216.0,46.0897,46.1836,46.0709,46.1179,17216.0
2017-02-06 10:20:00,49.11,49.13,49.06,49.06,17585.0,46.1179,46.1367,46.0709,46.0709,17585.0
2017-02-06 10:30:00,49.05,49.07,49.0,49.04,15833.0,46.0615,46.0803,46.0146,46.0521,15833.0
2017-02-06 10:40:00,49.04,49.1,49.01,49.04,15756.0,46.0521,46.1085,46.024,46.0521,15756.0
2017-02-06 10:50:00,49.04,49.09,49.04,49.06,14677.0,46.0521,46.0991,46.0521,46.0709,14677.0
2017-02-06 11:00:00,49.06,49.16,49.05,49.15,14747.0,46.0709,46.1648,46.0615,46.1554,14747.0
2017-02-06 11:10:00,49.15,49.15,49.09,49.09,11480.0,46.1554,46.1554,46.0991,46.0991,11480.0
2017-02-06 11:20:00,49.09,49.13,49.06,49.06,14830.0,46.0991,46.1367,46.0709,46.0709,14830.0
2017-02-06 11:30:00,49.06,49.14,49.04,49.1,14251.0,46.0709,46.1461,46.0521,46.1085,14251.0
2017-02-06 11:40:00,49.11,49.15,49.09,49.13,12966.0,46.1179,46.1554,46.0991,46.1367,12966.0
2017-02-06 11:50:00,49.13,49.16,49.11,49.16,14011.0,46.1367,46.1648,46.1179,46.1648,14011.0
2017-02-06 12:00:00,49.15,49.16,49.11,49.12,10845.0,46.1554,46.1648,46.1179,46.1273,10845.0
2017-02-06 12:10:00,49.12,49.15,49.11,49.12,11494.0,46.1273,46.1554,46.1179,46.1273,11494.0
2017-02-06 12:20:00,49.12,49.12,49.05,49.08,12051.0,46.1273,46.1273,46.0615,46.0897,12051.0
2017-02-06 12:30:00,49.08,49.1,49.05,49.07,18464.0,46.0897,46.1085,46.0615,46.0803,18464.0
2017-02-06 12:40:00,49.08,49.13,49.07,49.11,10899.0,46.0897,46.1367,46.0803,46.1179,10899.0
2017-02-06 12:50:00,49.11,49.14,49.05,49.06,13675.0,46.1179,46.1461,46.0615,46.0709,13675.0
2017-02-06 13:00:00,49.07,49.09,49.02,49.08,13504.0,46.0803,46.0991,46.0334,46.0897,13504.0
2017-02-06 13:10:00,49.09,49.09,49.01,49.03,13489.0,46.0991,46.0991,46.024,46.0428,13489.0
2017-02-06 13:20:00,49.04,49.08,49.04,49.07,10275.0,46.0521,46.0897,46.0521,46.0803,10275.0
2017-02-06 13:30:00,49.06,49.1,49.05,49.07,16623.0,46.0709,46.1085,46.0615,46.0803,16623.0
2017-02-06 13:40:00,49.05,49.11,49.05,49.09,9292.0,46.0615,46.1179,46.0615,46.0991,9292.0
2017-02-06 13:50:00,49.1,49.16,49.1,49.13,15918.0,46.1085,46.1648,46.1085,46.1367,15918.0
2017-02-06 14:00:00,49.12,49.13,49.09,49.12,12465.0,46.1273,46.1367,46.0991,46.1273,12465.0
2017-02-06 14:10:00,49.12,49.15,49.11,49.13,9313.0,46.1273,46.1554,46.1179,46.1367,9313.0
2017-02-06 14:20:00,49.13,49.18,49.13,49.16,11251.0,46.1367,46.1836,46.1367,46.1648,11251.0
2017-02-06 14:30:00,49.17,49.2,49.17,49.19,10763.0,46.1742,46.2024,46.1742,46.193,10763.0
2017-02-06 14:40:00,49.19,49.21,49.17,49.18,12438.0,46.193,46.2118,46.1742,46.1836,12438.0
2017-02-06 14:50:00,49.19,49.25,49.17,49.24,14706.0,46.193,46.2494,46.1742,46.24,14706.0
2017-02-06 15:00:00,49.23,49.29,49.22,49.26,15322.0,46.2306,46.2869,46.2212,46.2587,15322.0
2017-02-06 15:10:00,49.27,49.33,49.26,49.3,18022.0,46.2681,46.3245,46.2587,46.2963,18022.0
2017-02-06 15:20:00,49.31,49.32,49.28,49.3,17427.0,46.3057,46.3151,46.2775,46.2963,17427.0
2017-02-06 15:30:00,49.3,49.3,49.27,49.29,19331.0,46.2963,46.2963,46.2681,46.2869,19331.0
2017-02-06 15:40:00,49.3,49.31,49.27,49.28,36936.0,46.2963,46.3057,46.2681,46.2775,36936.0
2017-02-06 15:50:00,49.28,49.3,49.26,49.28,90414.0,46.2775,46.2963,46.2587,46.2775,90414.0
2017-02-07 09:30:00,49.42,49.66,49.37,49.66,45969.0,46.409,46.6344,46.362,46.6344,45969.0
2017-02-07 09:40:00,49.66,49.78,49.64,49.68,121398.0,46.6344,46.7471,46.6156,46.6532,121398.0
2017-02-07 09:50:00,49.68,49.74,49.6,49.61,77510.0,46.6532,46.7095,46.578,46.5874,77510.0
2017-02-07 10:00:00,49.61,49.65,49.56,49.58,84801.0,46.5874,46.625,46.5405,46.5592,84801.0
2017-02-07 10:10:00,49.57,49.59,49.52,49.58,23309.0,46.5499,46.5686,46.5029,46.5592,23309.0
2017-02-07 10:20:00,49.58,49.59,49.35,49.36,38980.0,46.5592,46.5686,46.3433,46.3526,38980.0
2017-02-07 10:30:00,49.36,49.54,49.36,49.48,39883.0,46.3526,46.5217,46.3526,46.4653,39883.0
2017-02-07 10:40:00,49.48,49.5,49.46,49.49,46058.0,46.4653,46.4841,46.4466,46.4747,46058.0
2017-02-07 10:50:00,49.5,49.51,49.4,49.41,34018.0,46.4841,46.4935,46.3902,46.3996,34018.0
2017-02-07 11:00:00,49.4,49.47,49.4,49.47,18262.0,46.3902,46.4559,46.3902,46.4559,18262.0
2017-02-07 11:10:00,49.48,49.48,49.41,49.42,11886.0,46.4653,46.4653,46.3996,46.409,11886.0
2017-02-07 11:20:00,49.41,49.42,49.36,49.42,32452.0,46.3996,46.409,46.3526,46.409,32452.0
2017-02-07 11:30:00,49.42,49.52,49.41,49.52,40761.0,46.409,46.5029,46.3996,46.5029,40761.0
2017-02-07 11:40:00,49.51,49.53,49.48,49.5,35360.0,46.4935,46.5123,46.4653,46.4841,35360.0
2017-02-07 11:50:00,49.5,49.51,49.46,49.48,67208.0,46.4841,46.4935,46.4466,46.4653,67208.0
2017-02-07 12:00:00,49.48,49.51,49.45,49.49,21238.0,46.4653,46.4935,46.4372,46.4747,21238.0
2017-02-07 12:10:00,49.5,49.52,49.46,49.51,88188.0,46.4841,46.5029,46.4466,46.4935,88188.0
2017-02-07 12:20:00,49.5,49.5,49.33,49.35,27250.0,46.4841,46.4841,46.3245,46.3433,27250.0
2017-02-07 12:30:00,49.34,49.39,49.32,49.38,22028.0,46.3339,46.3808,46.3151,46.3714,22028.0
2017-02-07 12:40:00,49.38,49.38,49.27,49.27,25312.0,46.3714,46.3714,46.2681,46.2681,25312.0
2017-02-07 12:50:00,49.27,49.32,49.26,49.32,20979.0,46.2681,46.3151,46.2587,46.3151,20979.0
2017-02-07 13:00:00,49.32,49.35,49.3,49.33,27029.0,46.3151,46.3433,46.2963,46.3245,27029.0
2017-02-07 13:10:00,49.33,49.42,49.32,49.4,21967.0,46.3245,46.409,46.3151,46.3902,21967.0
2017-02-07 13:20:00,49.41,49.43,49.36,49.4,21592.0,46.3996,46.4184,46.3526,46.3902,21592.0
2017-02-07 13:30:00,49.39,49.44,49.39,49.44,14696.0,46.3808,46.4278,46.3808,46.4278,14696.0
2017-02-07 13:40:00,49.45,49.51,49.44,49.5,20313.0,46.4372,46.4935,46.4278,46.4841,20313.0
2017-02-07 13:50:00,49.5,49.51,49.45,49.48,43346.0,46.4841,46.4935,46.4372,46.4653,43346.0
2017-02-07 14:00:00,49.48,49.51,49.45,49.49,25510.0,46.4653,46.4935,46.4372,46.4747,25510.0
2017-02-07 14:10:00,49.48,49.49,49.39,49.39,48236.0,46.4653,46.4747,46.3808,46.3808,48236.0
2017-02-07 14:20:00,49.39,49.42,49.35,49.42,26321.0,46.3808,46.409,46.3433,46.409,26321.0
2017-02-07 14:30:00,49.42,49.44,49.4,49.4,46342.0,46.409,46.4278,46.3902,46.3902,46342.0
2017-02-07 14:40:00,49.4,49.46,49.39,49.42,19759.0,46.3902,46.4466,46.3808,46.409,19759.0
2017-02-07 14:50:00,49.42,49.44,49.4,49.43,39670.0,46.409,46.4278,46.3902,46.4184,39670.0
2017-02-07 15:00:00,49.44,49.47,49.41,49.41,24382.0,46.4278,46.4559,46.3996,46.3996,24382.0
2017-02-07 15:10:00,49.41,49.48,49.39,49.47,42548.0,46.3996,46.4653,46.3808,46.4559,42548.0
2017-02-07 15:20:00,49.47,49.5,49.43,49.5,20957.0,46.4559,46.4841,46.4184,46.4841,20957.0
2017-02-07 15:30:00,49.5,49.5,49.44,49.46,51531.0,46.4841,46.4841,46.4278,46.4466,51531.0
2017-02-07 15:40:00,49.47,49.6,49.46,49.59,100945.0,46.4559,46.578,46.4466,46.5686,100945.0
2017-02-07 15:50:00,49.59,49.7,49.56,49.64,335471.0,46.5686,46.6719,46.5405,46.6156,335471.0
2017-02-08 09:30:00,49.37,49.47,49.23,49.4,20281.0,46.362,46.4559,46.2306,46.3902,20281.0
2017-02-08 09:40:00,49.4,49.47,49.38,49.39,26310.0,46.3902,46.4559,46.3714,46.3808,26310.0
2017-02-08 09:50:00,49.4,49.6,49.39,49.58,30291.0,46.3902,46.578,46.3808,46.5592,30291.0
2017-02-08 10:00:00,49.57,49.66,49.51,49.64,25411.0,46.5499,46.6344,46.4935,46.6156,25411.0
2017-02-08 10:10:00,49.64,49.7,49.62,49.65,32716.0,46.6156,46.6719,46.5968,46.625,32716.0
2017-02-08 10:20:00,49.65,49.65,49.6,49.62,24925.0,46.625,46.625,46.578,46.5968,24925.0
2017-02-08 10:30:00,49.63,49.77,49.63,49.75,31933.0,46.6062,46.7377,46.6062,46.7189,31933.0
2017-02-08 10:40:00,49.74,49.88,49.73,49.84,38793.0,46.7095,46.841,46.7001,46.8034,38793.0
2017-02-08 10:50:00,49.83,49.85,49.77,49.84,74394.0,46.794,46.8128,46.7377,46.8034,74394.0
2017-02-08 11:00:00,49.85,49.97,49.84,49.94,76304.0,46.8128,46.9255,46.8034,46.8973,76304.0
2017-02-08 11:10:00,49.94,50.01,49.93,49.97,189869.0,46.8973,46.963,46.8879,46.9255,189869.0
2017-02-08 11:20:00,49.97,49.99,49.92,49.93,50233.0,46.9255,46.9443,46.8785,46.8879,50233.0
2017-02-08 11:30:00,49.93,49.93,49.81,49.81,36341.0,46.8879,46.8879,46.7752,46.7752,36341.0
2017-02-08 11:40:00,49.79,49.79,49.66,49.66,21716.0,46.7565,46.7565,46.6344,46.6344,21716.0
2017-02-08 11:50:00,49.66,49.68,49.54,49.57,22424.0,46.6344,46.6532,46.5217,46.5499,22424.0
2017-02-08 12:00:00,49.57,49.66,49.57,49.66,26150.0,46.5499,46.6344,46.5499,46.6344,26150.0
2017-02-08 12:10:00,49.68,49.71,49.64,49.65,7960.0,46.6532,46.6813,46.6156,46.625,7960.0
2017-02-08 12:20:00,49.65,49.68,49.64,49.68,14924.0,46.625,46.6532,46.6156,46.6532,14924.0
2017-02-08 12:30:00,49.66,49.68,49.64,49.67,22197.0,46.6344,46.6532,46.6156,46.6438,22197.0
2017-02-08 12:40:00,49.66,49.71,49.65,49.7,15345.0,46.6344,46.6813,46.625,46.6719,15345.0
2017-02-08 12:50:00,49.7,49.74,49.69,49.69,6203.0,46.6719,46.7095,46.6625,46.6625,6203.0
2017-02-08 13:00:00,49.69,49.79,49.69,49.79,59891.0,46.6625,46.7565,46.6625,46.7565,59891.0
2017-02-08 13:10:00,49.79,49.85,49.77,49.81,18397.0,46.7565,46.8128,46.7377,46.7752,18397.0
2017-02-08 13:20:00,49.83,49.86,49.8,49.85,28049.0,46.794,46.8222,46.7658,46.8128,28049.0
2017-02-08 13:30:00,49.82,49.85,49.78,49.8,19296.0,46.7846,46.8128,46.7471,46.7658,19296.0
2017-02-08 13:40:00,49.8,49.81,49.75,49.8,8844.0,46.7658,46.7752,46.7189,46.7658,8844.0
2017-02-08 13:50:00,49.81,49.86,49.78,49.85,28030.0,46.7752,46.8222,46.7471,46.8128,28030.0
2017-02-08 14:00:00,49.85,49.91,49.81,49.91,33011.0,46.8128,46.8691,46.7752,46.8691,33011.0
2017-02-08 14:10:00,49.91,49.98,49.9,49.96,31436.0,46.8691,46.9349,46.8597,46.9161,31436.0
2017-02-08 14:20:00,49.96,50.01,49.95,49.97,40895.0,46.9161,46.963,46.9067,46.9255,40895.0
2017-02-08 14:30:00,49.97,50.02,49.95,50.0,46588.0,46.9255,46.9724,46.9067,46.9537,46588.0
2017-02-08 14:40:00,50.0,50.03,49.99,50.01,45074.0,46.9537,46.9818,46.9443,46.963,45074.0
2017-02-08 14:50:00,50.01,50.03,49.99,50.01,40733.0,46.963,46.9818,46.9443,46.963,40733.0
2017-02-08 15:00:00,50.0,50.01,49.91,50.0,56126.0,46.9537,46.963,46.8691,46.9537,56126.0
2017-02-08 15:10:00,50.0,50.0,49.94,49.96,87226.0,46.9537,46.9537,46.8973,46.9161,87226.0
2017-02-08 15:20:00,49.97,50.01,49.94,50.0,54056.0,46.9255,46.963,46.8973,46.9537,54056.0
2017-02-08 15:30:00,50.0,50.0,49.93,49.97,57133.0,46.9537,46.9537,46.8879,46.9255,57133.0
2017-02-08 15:40:00,49.97,49.98,49.93,49.95,76101.0,46.9255,46.9349,46.8879,46.9067,76101.0
2017-02-08 15:50:00,49.95,49.96,49.89,49.92,227794.0,46.9067,46.9161,46.8504,46.8785,227794.0
2017-02-09 09:30:00,50.1,50.42,50.04,50.33,78862.0,47.0476,47.3481,46.9912,47.2636,78862.0
2017-02-09 09:40:00,50.29,50.4,50.28,50.4,58624.0,47.226,47.3293,47.2166,47.3293,58624.0
2017-02-09 09:50:00,50.39,50.4,50.26,50.4,55231.0,47.3199,47.3293,47.1978,47.3293,55231.0
2017-02-09 10:00:00,50.4,50.41,50.25,50.28,83793.0,47.3293,47.3387,47.1884,47.2166,83793.0
2017-02-09 10:10:00,50.29,50.47,50.28,50.45,38958.0,47.226,47.395,47.2166,47.3762,38958.0
2017-02-09 10:20:00,50.45,50.54,50.44,50.44,71162.0,47.3762,47.4608,47.3668,47.3668,71162.0
2017-02-09 10:30:00,50.43,50.44,50.28,50.38,89234.0,47.3575,47.3668,47.2166,47.3105,89234.0
2017-02-09 10:40:00,50.38,50.51,50.38,50.45,79631.0,47.3105,47.4326,47.3105,47.3762,79631.0
2017-02-09 10:50:00,50.45,50.45,50.34,50.43,60312.0,47.3762,47.3762,47.2729,47.3575,60312.0
2017-02-09 11:00:00,50.43,50.59,50.42,50.59,29109.0,47.3575,47.5077,47.3481,47.5077,29109.0
2017-02-09 11:10:00,50.58,50.74,50.55,50.73,65373.0,47.4983,47.6486,47.4701,47.6392,65373.0
2017-02-09 11:20:00,50.73,50.77,50.71,50.73,57274.0,47.6392,47.6767,47.6204,47.6392,57274.0
2017-02-09 11:30:00,50.74,50.79,50.74,50.75,89397.0,47.6486,47.6955,47.6486,47.658,89397.0
2017-02-09 11:40:00,50.75,50.79,50.73,50.76,88191.0,47.658,47.6955,47.6392,47.6674,88191.0
2017-02-09 11:50:00,50.75,50.8,50.73,50.77,35530.0,47.658,47.7049,47.6392,47.6767,35530.0
2017-02-09 12:00:00,50.77,50.78,50.73,50.76,30590.0,47.6767,47.6861,47.6392,47.6674,30590.0
2017-02-09 12:10:00,50.77,50.78,50.68,50.69,37188.0,47.6767,47.6861,47.5922,47.6016,37188.0
2017-02-09 12:20:00,50.69,50.69,50.65,50.66,24537.0,47.6016,47.6016,47.5641,47.5734,24537.0
2017-02-09 12:30:00,50.66,50.68,50.64,50.66,21361.0,47.5734,47.5922,47.5547,47.5734,21361.0
2017-02-09 12:40:00,50.66,50.69,50.64,50.65,20455.0,47.5734,47.6016,47.5547,47.5641,20455.0
2017-02-09 12:50:00,50.64,50.65,50.57,50.57,33575.0,47.5547,47.5641,47.4889,47.4889,33575.0
2017-02-09 13:00:00,50.57,50.61,50.55,50.6,12817.0,47.4889,47.5265,47.4701,47.5171,12817.0
2017-02-09 13:10:00,50.6,50.64,50.59,50.64,10774.0,47.5171,47.5547,47.5077,47.5547,10774.0
2017-02-09 13:20:00,50.64,50.64,50.58,50.62,60412.0,47.5547,47.5547,47.4983,47.5359,60412.0
2017-02-09 13:30:00,50.62,50.62,50.59,50.61,23742.0,47.5359,47.5359,47.5077,47.5265,23742.0
2017-02-09 13:40:00,50.6,50.7,50.6,50.69,41865.0,47.5171,47.611,47.5171,47.6016,41865.0
2017-02-09 13:50:00,50.69,50.73,50.67,50.72,29019.0,47.6016,47.6392,47.5828,47.6298,29019.0
2017-02-09 14:00:00,50.72,50.76,50.71,50.76,34343.0,47.6298,47.6674,47.6204,47.6674,34343.0
2017-02-09 14:10:00,50.76,50.77,50.67,50.71,32986.0,47.6674,47.6767,47.5828,47.6204,32986.0
2017-02-09 14:20:00,50.7,50.77,50.69,50.76,45971.0,47.611,47.6767,47.6016,47.6674,45971.0
2017-02-09 14:30:00,50.76,50.79,50.72,50.76,31578.0,47.6674,47.6955,47.6298,47.6674,31578.0
2017-02-09 14:40:00,50.76,50.78,50.69,50.73,31188.0,47.6674,47.6861,47.6016,47.6392,31188.0
2017-02-09 14:50:00,50.74,50.76,50.71,50.72,23745.0,47.6486,47.6674,47.6204,47.6298,23745.0
2017-02-09 15:00:00,50.72,50.74,50.68,50.69,24664.0,47.6298,47.6486,47.5922,47.6016,24664.0
2017-02-09 15:10:00,50.69,50.71,50.61,50.62,99231.0,47.6016,47.6204,47.5265,47.5359,99231.0
2017-02-09 15:20:00,50.61,50.65,50.56,50.62,56475.0,47.5265,47.5641,47.4795,47.5359,56475.0
2017-02-09 15:30:00,50.62,50.62,50.51,50.53,105312.0,47.5359,47.5359,47.4326,47.4514,105312.0
2017-02-09 15:40:00,50.53,50.56,50.47,50.48,119638.0,47.4514,47.4795,47.395,47.4044,119638.0
2017-02-09 15:50:00,50.48,50.52,50.46,50.47,244397.0,47.4044,47.442,47.3856,47.395,244397.0
2017-02-10 09:30:00,50.51,50.52,50.3,50.51,98050.0,47.4326,47.442,47.2354,47.4326,98050.0
2017-02-10 09:40:00,50.5,50.57,50.34,50.37,114799.0,47.4232,47.4889,47.2729,47.3011,114799.0
2017-02-10 09:50:00,50.36,50.37,50.12,50.14,49309.0,47.2917,47.3011,47.0663,47.0851,49309.0
2017-02-10 10:00:00,50.16,50.23,50.02,50.03,62939.0,47.1039,47.1696,46.9724,46.9818,62939.0
2017-02-10 10:10:00,50.03,50.16,50.03,50.11,33908.0,46.9818,47.1039,46.9818,47.057,33908.0
2017-02-10 10:20:00,50.11,50.11,50.05,50.1,35786.0,47.057,47.057,47.0006,47.0476,35786.0
2017-02-10 10:30:00,50.1,50.17,50.09,50.14,29352.0,47.0476,47.1133,47.0382,47.0851,29352.0
2017-02-10 10:40:00,50.15,50.23,50.13,50.18,41226.0,47.0945,47.1696,47.0757,47.1227,41226.0
2017-02-10 10:50:00,50.18,50.36,50.17,50.36,56974.0,47.1227,47.2917,47.1133,47.2917,56974.0
2017-02-10 11:00:00,50.36,50.53,50.36,50.52,95383.0,47.2917,47.4514,47.2917,47.442,95383.0
2017-02-10 11:10:00,50.51,50.59,50.42,50.46,62865.0,47.4326,47.5077,47.3481,47.3856,62865.0
2017-02-10 11:20:00,50.46,50.47,50.27,50.3,30451.0,47.3856,47.395,47.2072,47.2354,30451.0
2017-02-10 11:30:00,50.3,50.41,50.3,50.36,28820.0,47.2354,47.3387,47.2354,47.2917,28820.0
2017-02-10 11:40:00,50.36,50.41,50.33,50.41,14411.0,47.2917,47.3387,47.2636,47.3387,14411.0
2017-02-10 11:50:00,50.41,50.43,50.32,50.35,29905.0,47.3387,47.3575,47.2542,47.2823,29905.0
2017-02-10 12:00:00,50.35,50.37,50.3,50.3,51487.0,47.2823,47.3011,47.2354,47.2354,51487.0
2017-02-10 12:10:00,50.3,50.31,50.25,50.26,26875.0,47.2354,47.2448,47.1884,47.1978,26875.0
2017-02-10 12:20:00,50.26,50.3,50.25,50.28,19259.0,47.1978,47.2354,47.1884,47.2166,19259.0
2017-02-10 12:30:00,50.29,50.35,50.29,50.32,10493.0,47.226,47.2823,47.226,47.2542,10493.0
2017-02-10 12:40:00,50.32,50.34,50.32,50.33,8947.0,47.2542,47.2729,47.2542,47.2636,8947.0
2017-02-10 12:50:00,50.34,50.38,50.33,50.37,12107.0,47.2729,47.3105,47.2636,47.3011,12107.0
2017-02-10 13:00:00,50.36,50.37,50.34,50.34,22001.0,47.2917,47.3011,47.2729,47.2729,22001.0
2017-02-10 13:10:00,50.34,50.34,50.29,50.33,29469.0,47.2729,47.2729,47.226,47.2636,29469.0
2017-02-10 13:20:00,50.33,50.36,50.32,50.34,14031.0,47.2636,47.2917,47.2542,47.2729,14031.0
2017-02-10 13:30:00,50.34,50.35,50.33,50.34,13635.0,47.2729,47.2823,47.2636,47.2729,13635.0
2017-02-10 13:40:00,50.35,50.4,50.34,50.39,22549.0,47.2823,47.3293,47.2729,47.3199,22549.0
2017-02-10 13:50:00,50.39,50.4,50.35,50.35,21112.0,47.3199,47.3293,47.2823,47.2823,21112.0
2017-02-10 14:00:00,50.34,50.35,50.27,50.32,32744.0,47.2729,47.2823,47.2072,47.2542,32744.0
2017-02-10 14:10:00,50.32,50.33,50.28,50.29,17136.0,47.2542,47.2636,47.2166,47.226,17136.0
2017-02-10 14:20:00,50.29,50.29,50.24,50.24,28219.0,47.226,47.226,47.179,47.179,28219.0
2017-02-10 14:30:00,50.24,50.25,50.2,50.21,33007.0,47.179,47.1884,47.1415,47.1509,33007.0
2017-02-10 14:40:00,50.21,50.21,50.17,50.18,34843.0,47.1509,47.1509,47.1133,47.1227,34843.0
2017-02-10 14:50:00,50.18,50.18,50.14,50.18,27194.0,47.1227,47.1227,47.0851,47.1227,27194.0
2017-02-10 15:00:00,50.18,50.23,50.17,50.22,24209.0,47.1227,47.1696,47.1133,47.1603,24209.0
2017-02-10 15:10:00,50.22,50.24,50.18,50.22,46990.0,47.1603,47.179,47.1227,47.1603,46990.0
2017-02-10 15:20:00,50.21,50.23,50.15,50.21,43530.0,47.1509,47.1696,47.0945,47.1509,43530.0
2017-02-10 15:30:00,50.21,50.34,50.19,50.33,52386.0,47.1509,47.2729,47.1321,47.2636,52386.0
2017-02-10 15:40:00,50.34,50.34,50.28,50.33,80057.0,47.2729,47.2729,47.2166,47.2636,80057.0
2017-02-10 15:50:00,50.33,50.37,50.28,50.36,149772.0,47.2636,47.3011,47.2166,47.2917,149772.0
2017-02-13 09:30:00,50.63,50.63,50.42,50.53,24971.0,47.5453,47.5453,47.3481,47.4514,24971.0
2017-02-13 09:40:00,50.53,50.63,50.52,50.59,19115.0,47.4514,47.5453,47.442,47.5077,19115.0
2017-02-13 09:50:00,50.58,50.64,50.55,50.58,17054.0,47.4983,47.5547,47.4701,47.4983,17054.0
2017-02-13 10:00:00,50.59,50.75,50.55,50.72,42239.0,47.5077,47.658,47.4701,47.6298,42239.0
2017-02-13 10:10:00,50.71,50.74,50.7,50.73,22087.0,47.6204,47.6486,47.611,47.6392,22087.0
2017-02-13 10:20:00,50.73,50.9,50.72,50.86,114356.0,47.6392,47.7988,47.6298,47.7613,114356.0
2017-02-13 10:30:00,50.87,50.87,50.79,50.8,76387.0,47.7707,47.7707,47.6955,47.7049,76387.0
2017-02-13 10:40:00,50.8,50.8,50.61,50.67,72449.0,47.7049,47.7049,47.5265,47.5828,72449.0
2017-02-13 10:50:00,50.68,50.68,50.5,50.57,63151.0,47.5922,47.5922,47.4232,47.4889,63151.0
2017-02-13 11:00:00,50.58,50.71,50.58,50.65,28890.0,47.4983,47.6204,47.4983,47.5641,28890.0
2017-02-13 11:10:00,50.66,50.71,50.61,50.71,17922.0,47.5734,47.6204,47.5265,47.6204,17922.0
2017-02-13 11:20:00,50.72,50.72,50.64,50.65,65896.0,47.6298,47.6298,47.5547,47.5641,65896.0
2017-02-13 11:30:00,50.64,50.65,50.58,50.59,15742.0,47.5547,47.5641,47.4983,47.5077,15742.0
2017-02-13 11:40:00,50.6,50.63,50.56,50.61,14289.0,47.5171,47.5453,47.4795,47.5265,14289.0
2017-02-13 11:50:00,50.61,50.61,50.55,50.56,15723.0,47.5265,47.5265,47.4701,47.4795,15723.0
2017-02-13 12:00:00,50.55,50.57,50.53,50.57,38519.0,47.4701,47.4889,47.4514,47.4889,38519.0
2017-02-13 12:10:00,50.56,50.59,50.56,50.59,13113.0,47.4795,47.5077,47.4795,47.5077,13113.0
2017-02-13 12:20:00,50.59,50.62,50.57,50.62,12456.0,47.5077,47.5359,47.4889,47.5359,12456.0
2017-02-13 12:30:00,50.61,50.62,50.58,50.58,13986.0,47.5265,47.5359,47.4983,47.4983,13986.0
2017-02-13 12:40:00,50.58,50.59,50.56,50.59,12379.0,47.4983,47.5077,47.4795,47.5077,12379.0
2017-02-13 12:50:00,50.59,50.61,50.54,50.55,11130.0,47.5077,47.5265,47.4608,47.4701,11130.0
2017-02-13 13:00:00,50.55,50.56,50.5,50.5,54335.0,47.4701,47.4795,47.4232,47.4232,54335.0
2017-02-13 13:10:00,50.51,50.57,50.5,50.55,11053.0,47.4326,47.4889,47.4232,47.4701,11053.0
2017-02-13 13:20:00,50.55,50.61,50.55,50.61,18229.0,47.4701,47.5265,47.4701,47.5265,18229.0
2017-02-13 13:30:00,50.62,50.64,50.58,50.59,20871.0,47.5359,47.5547,47.4983,47.5077,20871.0
2017-02-13 13:40:00,50.59,50.6,50.57,50.59,9051.0,47.5077,47.5171,47.4889,47.5077,9051.0
2017-02-13 13:50:00,50.59,50.6,50.55,50.57,36458.0,47.5077,47.5171,47.4701,47.4889,36458.0
2017-02-13 14:00:00,50.57,50.57,50.53,50.56,18495.0,47.4889,47.4889,47.4514,47.4795,18495.0
2017-02-13 14:10:00,50.56,50.58,50.54,50.58,16270.0,47.4795,47.4983,47.4608,47.4983,16270.0
2017-02-13 14:20:00,50.58,50.6,50.58,50.59,11513.0,47.4983,47.5171,47.4983,47.5077,11513.0
2017-02-13 14:30:00,50.59,50.61,50.57,50.61,16586.0,47.5077,47.5265,47.4889,47.5265,16586.0
2017-02-13 14:40:00,50.61,50.64,50.58,50.6,24035.0,47.5265,47.5547,47.4983,47.5171,24035.0
2017-02-13 14:50:00,50.6,50.61,50.57,50.58,17695.0,47.5171,47.5265,47.4889,47.4983,17695.0
2017-02-13 15:00:00,50.58,50.6,50.56,50.6,18458.0,47.4983,47.5171,47.4795,47.5171,18458.0
2017-02-13 15:10:00,50.59,50.61,50.57,50.59,30114.0,47.5077,47.5265,47.4889,47.5077,30114.0
2017-02-13 15:20:00,50.59,50.6,50.56,50.6,28432.0,47.5077,47.5171,47.4795,47.5171,28432.0
2017-02-13 15:30:00,50.59,50.61,50.57,50.61,43793.0,47.5077,47.5265,47.4889,47.5265,43793.0
2017-02-13 15:40:00,50.61,50.61,50.57,50.58,57893.0,47.5265,47.5265,47.4889,47.4983,57893.0
2017-02-13 15:50:00,50.58,50.59,50.51,50.53,195011.0,47.4983,47.5077,47.4326,47.4514,195011.0
2017-02-14 09:30:00,50.24,50.4,50.09,50.32,52626.0,47.179,47.3293,47.0382,47.2542,52626.0
2017-02-14 09:40:00,50.3,50.43,50.19,50.36,57760.0,47.2354,47.3575,47.1321,47.2917,57760.0
2017-02-14 09:50:00,50.37,50.46,50.31,50.34,75862.0,47.3011,47.3856,47.2448,47.2729,75862.0
2017-02-14 10:00:00,50.35,50.51,50.32,50.48,98692.0,47.2823,47.4326,47.2542,47.4044,98692.0
2017-02-14 10:10:00,50.48,50.52,50.45,50.49,122045.0,47.4044,47.442,47.3762,47.4138,122045.0
2017-02-14 10:20:00,50.5,50.65,50.5,50.6,44823.0,47.4232,47.5641,47.4232,47.5171,44823.0
2017-02-14 10:30:00,50.6,50.6,50.47,50.5,86179.0,47.5171,47.5171,47.395,47.4232,86179.0
2017-02-14 10:40:00,50.51,50.52,50.38,50.5,121097.0,47.4326,47.442,47.3105,47.4232,121097.0
2017-02-14 10:50:00,50.49,50.61,50.38,50.6,55905.0,47.4138,47.5265,47.3105,47.5171,55905.0
2017-02-14 11:00:00,50.6,50.62,50.52,50.54,47980.0,47.5171,47.5359,47.442,47.4608,47980.0
2017-02-14 11:10:00,50.54,50.65,50.53,50.65,35702.0,47.4608,47.5641,47.4514,47.5641,35702.0
2017-02-14 11:20:00,50.66,50.68,50.53,50.57,30807.0,47.5734,47.5922,47.4514,47.4889,30807.0
2017-02-14 11:30:00,50.57,50.58,50.47,50.48,64444.0,47.4889,47.4983,47.395,47.4044,64444.0
2017-02-14 11:40:00,50.48,50.59,50.47,50.52,34808.0,47.4044,47.5077,47.395,47.442,34808.0
2017-02-14 11:50:00,50.52,50.53,50.48,50.5,50061.0,47.442,47.4514,47.4044,47.4232,50061.0
2017-02-14 12:00:00,50.5,50.55,50.49,50.54,39487.0,47.4232,47.4701,47.4138,47.4608,39487.0
2017-02-14 12:10:00,50.55,50.6,50.53,50.6,32810.0,47.4701,47.5171,47.4514,47.5171,32810.0
2017-02-14 12:20:00,50.6,50.63,50.53,50.55,46421.0,47.5171,47.5453,47.4514,47.4701,46421.0
2017-02-14 12:30:00,50.55,50.61,50.52,50.54,45395.0,47.4701,47.5265,47.442,47.4608,45395.0
2017-02-14 12:40:00,50.54,50.58,50.53,50.58,27856.0,47.4608,47.4983,47.4514,47.4983,27856.0
2017-02-14 12:50:00,50.57,50.6,50.55,50.57,48018.0,47.4889,47.5171,47.4701,47.4889,48018.0
2017-02-14 13:00:00,50.57,50.59,50.53,50.59,48645.0,47.4889,47.5077,47.4514,47.5077,48645.0
2017-02-14 13:10:00,50.59,50.61,50.55,50.57,36400.0,47.5077,47.5265,47.4701,47.4889,36400.0
2017-02-14 13:20:00,50.56,50.57,50.49,50.5,51570.0,47.4795,47.4889,47.4138,47.4232,51570.0
2017-02-14 13:30:00,50.5,50.56,50.48,50.55,67959.0,47.4232,47.4795,47.4044,47.4701,67959.0
2017-02-14 13:40:00,50.55,50.57,50.46,50.47,94839.0,47.4701,47.4889,47.3856,47.395,94839.0
2017-02-14 13:50:00,50.47,50.47,50.31,50.32,106504.0,47.395,47.395,47.2448,47.2542,106504.0
2017-02-14 14:00:00,50.32,50.49,50.3,50.48,87685.0,47.2542,47.4138,47.2354,47.4044,87685.0
2017-02-14 14:10:00,50.48,50.49,50.42,50.44,55381.0,47.4044,47.4138,47.3481,47.3668,55381.0
2017-02-14 14:20:00,50.44,50.44,50.35,50.35,53769.0,47.3668,47.3668,47.2823,47.2823,53769.0
2017-02-14 14:30:00,50.35,50.4,50.28,50.34,87421.0,47.2823,47.3293,47.2166,47.2729,87421.0
2017-02-14 14:40:00,50.34,50.36,50.26,50.27,99804.0,47.2729,47.2917,47.1978,47.2072,99804.0
2017-02-14 14:50:00,50.28,50.31,50.23,50.31,67920.0,47.2166,47.2448,47.1696,47.2448,67920.0
2017-02-14 15:00:00,50.31,50.36,50.3,50.33,62405.0,47.2448,47.2917,47.2354,47.2636,62405.0
2017-02-14 15:10:00,50.33,50.41,50.32,50.36,81208.0,47.2636,47.3387,47.2542,47.2917,81208.0
2017-02-14 15:20:00,50.36,50.36,50.26,50.27,78434.0,47.2917,47.2917,47.1978,47.2072,78434.0
2017-02-14 15:30:00,50.28,50.46,50.23,50.45,119272.0,47.2166,47.3856,47.1696,47.3762,119272.0
2017-02-14 15:40:00,50.46,50.46,50.4,50.44,157119.0,47.3856,47.3856,47.3293,47.3668,157119.0
2017-02-14 15:50:00,50.44,50.47,50.3,50.39,399146.0,47.3668,47.395,47.2354,47.3199,399146.0
2017-02-15 09:30:00,51.14,51.84,50.77,51.36,661577.0,48.0242,48.6816,47.6767,48.2308,661577.0
2017-02-15 09:40:00,51.36,51.74,50.68,50.9,439089.0,48.2308,48.5876,47.5922,47.7988,439089.0
2017-02-15 09:50:00,50.94,51.35,50.62,51.21,379733.0,47.8364,48.2214,47.5359,48.0899,379733.0
2017-02-15 10:00:00,51.22,51.71,51.21,51.27,292100.0,48.0993,48.5595,48.0899,48.1463,292100.0
2017-02-15 10:10:00,51.27,51.4,51.09,51.17,180251.0,48.1463,48.2684,47.9772,48.0524,180251.0
2017-02-15 10:20:00,51.18,51.24,51.04,51.19,133637.0,48.0618,48.1181,47.9303,48.0712,133637.0
2017-02-15 10:30:00,51.17,51.34,51.1,51.31,132513.0,48.0524,48.212,47.9866,48.1838,132513.0
2017-02-15 10:40:00,51.31,51.44,51.3,51.35,122338.0,48.1838,48.3059,48.1745,48.2214,122338.0
2017-02-15 10:50:00,51.34,51.52,51.34,51.5,101537.0,48.212,48.381,48.212,48.3623,101537.0
2017-02-15 11:00:00,51.49,51.5,51.33,51.37,85142.0,48.3529,48.3623,48.2026,48.2402,85142.0
2017-02-15 11:10:00,51.37,51.52,51.33,51.5,50145.0,48.2402,48.381,48.2026,48.3623,50145.0
2017-02-15 11:20:00,51.5,51.55,51.38,51.51,178410.0,48.3623,48.4092,48.2496,48.3717,178410.0
2017-02-15 11:30:00,51.52,51.63,51.45,51.49,73352.0,48.381,48.4843,48.3153,48.3529,73352.0
2017-02-15 11:40:00,51.48,51.49,51.4,51.45,88022.0,48.3435,48.3529,48.2684,48.3153,88022.0
2017-02-15 11:50:00,51.45,51.59,51.43,51.55,87402.0,48.3153,48.4468,48.2965,48.4092,87402.0
2017-02-15 12:00:00,51.55,51.59,51.51,51.57,35945.0,48.4092,48.4468,48.3717,48.428,35945.0
2017-02-15 12:10:00,51.56,51.57,51.48,51.53,120370.0,48.4186,48.428,48.3435,48.3904,120370.0
2017-02-15 12:20:00,51.53,51.53,51.38,51.39,47300.0,48.3904,48.3904,48.2496,48.259,47300.0
2017-02-15 12:30:00,51.39,51.46,51.34,51.44,57485.0,48.259,48.3247,48.212,48.3059,57485.0
2017-02-15 12:40:00,51.42,51.43,51.24,51.25,77255.0,48.2871,48.2965,48.1181,48.1275,77255.0
2017-02-15 12:50:00,51.25,51.4,51.22,51.4,71296.0,48.1275,48.2684,48.0993,48.2684,71296.0
2017-02-15 13:00:00,51.41,51.47,51.4,51.42,71275.0,48.2777,48.3341,48.2684,48.2871,71275.0
2017-02-15 13:10:00,51.42,51.43,51.31,51.36,38010.0,48.2871,48.2965,48.1838,48.2308,38010.0
2017-02-15 13:20:00,51.35,51.36,51.27,51.31,41956.0,48.2214,48.2308,48.1463,48.1838,41956.0
2017-02-15 13:30:00,51.32,51.35,51.21,51.26,80317.0,48.1932,48.2214,48.0899,48.1369,80317.0
2017-02-15 13:40:00,51.26,51.34,51.25,51.33,41347.0,48.1369,48.212,48.1275,48.2026,41347.0
2017-02-15 13:50:00,51.33,51.37,51.24,51.25,49357.0,48.2026,48.2402,48.1181,48.1275,49357.0
2017-02-15 14:00:00,51.25,51.35,51.24,51.27,45343.0,48.1275,48.2214,48.1181,48.1463,45343.0
2017-02-15 14:10:00,51.27,51.34,51.22,51.34,167702.0,48.1463,48.212,48.0993,48.212,167702.0
2017-02-15 14:20:00,51.34,51.5,51.33,51.5,56866.0,48.212,48.3623,48.2026,48.3623,56866.0
2017-02-15 14:30:00,51.49,51.5,51.4,51.41,48792.0,48.3529,48.3623,48.2684,48.2777,48792.0
2017-02-15 14:40:00,51.41,51.56,51.41,51.52,68507.0,48.2777,48.4186,48.2777,48.381,68507.0
2017-02-15 14:50:00,51.52,51.59,51.5,51.55,65986.0,48.381,48.4468,48.3623,48.4092,65986.0
2017-02-15 15:00:00,51.55,51.59,51.54,51.58,77190.0,48.4092,48.4468,48.3998,48.4374,77190.0
2017-02-15 15:10:00,51.57,51.62,51.55,51.6,108648.0,48.428,48.475,48.4092,48.4562,108648.0
2017-02-15 15:20:00,51.6,51.65,51.58,51.6,83332.0,48.4562,48.5031,48.4374,48.4562,83332.0
2017-02-15 15:30:00,51.59,51.63,51.54,51.55,122728.0,48.4468,48.4843,48.3998,48.4092,122728.0
2017-02-15 15:40:00,51.55,51.62,51.55,51.61,196877.0,48.4092,48.475,48.4092,48.4656,196877.0
2017-02-15 15:50:00,51.61,51.65,51.59,51.62,335223.0,48.4656,48.5031,48.4468,48.475,335223.0
2017-02-16 09:30:00,51.68,51.68,51.48,51.48,52871.0,48.5313,48.5313,48.3435,48.3435,52871.0
2017-02-16 09:40:00,51.48,51.6,51.41,51.41,43195.0,48.3435,48.4562,48.2777,48.2777,43195.0
2017-02-16 09:50:00,51.41,51.42,51.02,51.15,122801.0,48.2777,48.2871,47.9115,48.0336,122801.0
2017-02-16 10:00:00,51.14,51.19,51.06,51.12,54295.0,48.0242,48.0712,47.9491,48.0054,54295.0
2017-02-16 10:10:00,51.11,51.11,50.99,50.99,50292.0,47.996,47.996,47.8833,47.8833,50292.0
2017-02-16 10:20:00,50.99,51.04,50.87,50.89,71617.0,47.8833,47.9303,47.7707,47.7894,71617.0
2017-02-16 10:30:00,50.9,50.95,50.87,50.95,45017.0,47.7988,47.8458,47.7707,47.8458,45017.0
2017-02-16 10:40:00,50.95,51.01,50.77,50.78,58790.0,47.8458,47.9021,47.6767,47.6861,58790.0
2017-02-16 10:50:00,50.79,50.81,50.63,50.73,63617.0,47.6955,47.7143,47.5453,47.6392,63617.0
2017-02-16 11:00:00,50.75,50.75,50.58,50.63,37241.0,47.658,47.658,47.4983,47.5453,37241.0
2017-02-16 11:10:00,50.62,50.69,50.56,50.69,50052.0,47.5359,47.6016,47.4795,47.6016,50052.0
2017-02-16 11:20:00,50.68,50.86,50.68,50.83,52979.0,47.5922,47.7613,47.5922,47.7331,52979.0
2017-02-16 11:30:00,50.83,50.83,50.72,50.76,36111.0,47.7331,47.7331,47.6298,47.6674,36111.0
2017-02-16 11:40:00,50.75,50.82,50.74,50.79,31637.0,47.658,47.7237,47.6486,47.6955,31637.0
2017-02-16 11:50:00,50.79,50.82,50.75,50.82,35472.0,47.6955,47.7237,47.658,47.7237,35472.0
2017-02-16 12:00:00,50.81,50.81,50.7,50.7,27538.0,47.7143,47.7143,47.611,47.611,27538.0
2017-02-16 12:10:00,50.69,50.76,50.68,50.76,24706.0,47.6016,47.6674,47.5922,47.6674,24706.0
2017-02-16 12:20:00,50.76,50.79,50.73,50.78,32375.0,47.6674,47.6955,47.6392,47.6861,32375.0
2017-02-16 12:30:00,50.79,50.86,50.79,50.85,20217.0,47.6955,47.7613,47.6955,47.7519,20217.0
2017-02-16 12:40:00,50.84,50.86,50.8,50.85,30676.0,47.7425,47.7613,47.7049,47.7519,30676.0
2017-02-16 12:50:00,50.86,50.95,50.86,50.92,51228.0,47.7613,47.8458,47.7613,47.8176,51228.0
2017-02-16 13:00:00,50.91,50.98,50.85,50.98,118605.0,47.8082,47.8739,47.7519,47.8739,118605.0
2017-02-16 13:10:00,50.97,50.99,50.89,50.99,103010.0,47.8646,47.8833,47.7894,47.8833,103010.0
2017-02-16 13:20:00,50.99,50.99,50.93,50.93,29179.0,47.8833,47.8833,47.827,47.827,29179.0
2017-02-16 13:30:00,50.93,50.93,50.86,50.91,26682.0,47.827,47.827,47.7613,47.8082,26682.0
2017-02-16 13:40:00,50.91,50.92,50.87,50.92,26259.0,47.8082,47.8176,47.7707,47.8176,26259.0
2017-02-16 13:50:00,50.92,50.95,50.9,50.94,37041.0,47.8176,47.8458,47.7988,47.8364,37041.0
2017-02-16 14:00:00,50.94,50.99,50.92,50.95,23442.0,47.8364,47.8833,47.8176,47.8458,23442.0
2017-02-16 14:10:00,50.95,50.96,50.86,50.87,26856.0,47.8458,47.8552,47.7613,47.7707,26856.0
2017-02-16 14:20:00,50.87,50.87,50.74,50.78,41175.0,47.7707,47.7707,47.6486,47.6861,41175.0
2017-02-16 14:30:00,50.77,50.78,50.7,50.71,23859.0,47.6767,47.6861,47.611,47.6204,23859.0
2017-02-16 14:40:00,50.71,50.76,50.7,50.71,29393.0,47.6204,47.6674,47.611,47.6204,29393.0
2017-02-16 14:50:00,50.72,50.84,50.7,50.82,46600.0,47.6298,47.7425,47.611,47.7237,46600.0
2017-02-16 15:00:00,50.82,50.83,50.77,50.78,47676.0,47.7237,47.7331,47.6767,47.6861,47676.0
2017-02-16 15:10:00,50.78,50.83,50.77,50.79,39783.0,47.6861,47.7331,47.6767,47.6955,39783.0
2017-02-16 15:20:00,50.79,50.8,50.75,50.77,35972.0,47.6955,47.7049,47.658,47.6767,35972.0
2017-02-16 15:30:00,50.77,50.87,50.76,50.85,64746.0,47.6767,47.7707,47.6674,47.7519,64746.0
2017-02-16 15:40:00,50.85,50.86,50.82,50.83,71987.0,47.7519,47.7613,47.7237,47.7331,71987.0
2017-02-16 15:50:00,50.83,50.87,50.79,50.83,265560.0,47.7331,47.7707,47.6955,47.7331,265560.0
2017-02-17 09:30:00,50.65,50.88,50.58,50.88,113786.0,47.5641,47.78,47.4983,47.78,113786.0
2017-02-17 09:40:00,50.89,50.96,50.78,50.95,55115.0,47.7894,47.8552,47.6861,47.8458,55115.0
2017-02-17 09:50:00,50.95,51.01,50.81,50.9,65466.0,47.8458,47.9021,47.7143,47.7988,65466.0
2017-02-17 10:00:00,50.89,51.09,50.89,50.92,41928.0,47.7894,47.9772,47.7894,47.8176,41928.0
2017-02-17 10:10:00,50.92,50.92,50.69,50.71,56780.0,47.8176,47.8176,47.6016,47.6204,56780.0
2017-02-17 10:20:00,50.71,50.71,50.58,50.6,68209.0,47.6204,47.6204,47.4983,47.5171,68209.0
2017-02-17 10:30:00,50.62,50.74,50.58,50.65,42339.0,47.5359,47.6486,47.4983,47.5641,42339.0
2017-02-17 10:40:00,50.66,50.79,50.66,50.75,26608.0,47.5734,47.6955,47.5734,47.658,26608.0
2017-02-17 10:50:00,50.76,50.87,50.75,50.83,85832.0,47.6674,47.7707,47.658,47.7331,85832.0
2017-02-17 11:00:00,50.83,50.88,50.81,50.84,29536.0,47.7331,47.78,47.7143,47.7425,29536.0
2017-02-17 11:10:00,50.83,50.86,50.82,50.84,20838.0,47.7331,47.7613,47.7237,47.7425,20838.0
2017-02-17 11:20:00,50.83,50.89,50.78,50.89,64711.0,47.7331,47.7894,47.6861,47.7894,64711.0
2017-02-17 11:30:00,50.88,51.04,50.86,51.04,36220.0,47.78,47.9303,47.7613,47.9303,36220.0
2017-02-17 11:40:00,51.04,51.04,50.9,50.96,23580.0,47.9303,47.9303,47.7988,47.8552,23580.0
2017-02-17 11:50:00,50.96,51.0,50.94,50.98,17725.0,47.8552,47.8927,47.8364,47.8739,17725.0
2017-02-17 12:00:00,50.97,50.99,50.94,50.97,13363.0,47.8646,47.8833,47.8364,47.8646,13363.0
2017-02-17 12:10:00,50.96,51.02,50.95,50.99,21394.0,47.8552,47.9115,47.8458,47.8833,21394.0
2017-02-17 12:20:00,50.99,51.0,50.96,51.0,12346.0,47.8833,47.8927,47.8552,47.8927,12346.0
2017-02-17 12:30:00,51.0,51.01,50.98,51.01,13639.0,47.8927,47.9021,47.8739,47.9021,13639.0
2017-02-17 12:40:00,51.02,51.08,51.01,51.05,13726.0,47.9115,47.9679,47.9021,47.9397,13726.0
2017-02-17 12:50:00,51.05,51.09,51.05,51.07,17669.0,47.9397,47.9772,47.9397,47.9585,17669.0
2017-02-17 13:00:00,51.08,51.08,51.03,51.06,15849.0,47.9679,47.9679,47.9209,47.9491,15849.0
2017-02-17 13:10:00,51.06,51.09,51.05,51.06,16791.0,47.9491,47.9772,47.9397,47.9491,16791.0
2017-02-17 13:20:00,51.06,51.14,51.06,51.12,41112.0,47.9491,48.0242,47.9491,48.0054,41112.0
2017-02-17 13:30:00,51.13,51.16,51.11,51.15,21584.0,48.0148,48.043,47.996,48.0336,21584.0
2017-02-17 13:40:00,51.15,51.19,51.14,51.16,20919.0,48.0336,48.0712,48.0242,48.043,20919.0
2017-02-17 13:50:00,51.16,51.23,51.16,51.23,24275.0,48.043,48.1087,48.043,48.1087,24275.0
2017-02-17 14:00:00,51.23,51.26,51.22,51.25,31057.0,48.1087,48.1369,48.0993,48.1275,31057.0
2017-02-17 14:10:00,51.25,51.31,51.25,51.28,40599.0,48.1275,48.1838,48.1275,48.1557,40599.0
2017-02-17 14:20:00,51.29,51.36,51.29,51.35,27587.0,48.1651,48.2308,48.1651,48.2214,27587.0
2017-02-17 14:30:00,51.35,51.39,51.33,51.38,20973.0,48.2214,48.259,48.2026,48.2496,20973.0
2017-02-17 14:40:00,51.39,51.44,51.37,51.4,56100.0,48.259,48.3059,48.2402,48.2684,56100.0
2017-02-17 14:50:00,51.4,51.47,51.4,51.42,26767.0,48.2684,48.3341,48.2684,48.2871,26767.0
2017-02-17 15:00:00,51.42,51.48,51.42,51.45,33262.0,48.2871,48.3435,48.2871,48.3153,33262.0
2017-02-17 15:10:00,51.44,51.51,51.44,51.48,46696.0,48.3059,48.3717,48.3059,48.3435,46696.0
2017-02-17 15:20:00,51.49,51.55,51.45,51.53,52596.0,48.3529,48.4092,48.3153,48.3904,52596.0
2017-02-17 15:30:00,51.54,51.56,51.53,51.54,66501.0,48.3998,48.4186,48.3904,48.3998,66501.0
2017-02-17 15:40:00,51.54,51.54,51.49,51.54,109552.0,48.3998,48.3998,48.3529,48.3998,109552.0
2017-02-17 15:50:00,51.54,51.64,51.53,51.62,313201.0,48.3998,48.4937,48.3904,48.475,313201.0
2017-02-21 09:30:00,51.66,51.7,51.4,51.65,44282.0,48.5125,48.5501,48.2684,48.5031,44282.0
2017-02-21 09:40:00,51.63,51.72,51.55,51.7,35453.0,48.4843,48.5689,48.4092,48.5501,35453.0
2017-02-21 09:50:00,51.7,51.8,51.51,51.54,56286.0,48.5501,48.644,48.3717,48.3998,56286.0
2017-02-21 10:00:00,51.54,51.8,51.54,51.77,47712.0,48.3998,48.644,48.3998,48.6158,47712.0
2017-02-21 10:10:00,51.77,51.78,51.39,51.39,180370.0,48.6158,48.6252,48.259,48.259,180370.0
2017-02-21 10:20:00,51.38,51.48,51.29,51.3,60185.0,48.2496,48.3435,48.1651,48.1745,60185.0
2017-02-21 10:30:00,51.3,51.33,51.26,51.3,41218.0,48.1745,48.2026,48.1369,48.1745,41218.0
2017-02-21 10:40:00,51.3,51.43,51.3,51.38,39179.0,48.1745,48.2965,48.1745,48.2496,39179.0
2017-02-21 10:50:00,51.39,51.43,51.36,51.38,41282.0,48.259,48.2965,48.2308,48.2496,41282.0
2017-02-21 11:00:00,51.38,51.43,51.37,51.37,24009.0,48.2496,48.2965,48.2402,48.2402,24009.0
2017-02-21 11:10:00,51.37,51.39,51.33,51.33,26523.0,48.2402,48.259,48.2026,48.2026,26523.0
2017-02-21 11:20:00,51.34,51.34,51.17,51.18,32307.0,48.212,48.212,48.0524,48.0618,32307.0
2017-02-21 11:30:00,51.18,51.26,51.17,51.23,32414.0,48.0618,48.1369,48.0524,48.1087,32414.0
2017-02-21 11:40:00,51.24,51.25,51.19,51.25,38675.0,48.1181,48.1275,48.0712,48.1275,38675.0
2017-02-21 11:50:00,51.25,51.26,51.2,51.21,33627.0,48.1275,48.1369,48.0805,48.0899,33627.0
2017-02-21 12:00:00,51.22,51.36,51.22,51.35,18492.0,48.0993,48.2308,48.0993,48.2214,18492.0
2017-02-21 12:10:00,51.34,51.36,51.32,51.35,16779.0,48.212,48.2308,48.1932,48.2214,16779.0
2017-02-21 12:20:00,51.34,51.36,51.29,51.36,16626.0,48.212,48.2308,48.1651,48.2308,16626.0
2017-02-21 12:30:00,51.34,51.36,51.31,51.33,16482.0,48.212,48.2308,48.1838,48.2026,16482.0
2017-02-21 12:40:00,51.33,51.33,51.26,51.27,15048.0,48.2026,48.2026,48.1369,48.1463,15048.0
2017-02-21 12:50:00,51.27,51.33,51.27,51.29,10896.0,48.1463,48.2026,48.1463,48.1651,10896.0
2017-02-21 13:00:00,51.29,51.29,51.23,51.24,20428.0,48.1651,48.1651,48.1087,48.1181,20428.0
2017-02-21 13:10:00,51.25,51.29,51.24,51.28,21295.0,48.1275,48.1651,48.1181,48.1557,21295.0
2017-02-21 13:20:00,51.29,51.35,51.28,51.35,21149.0,48.1651,48.2214,48.1557,48.2214,21149.0
2017-02-21 13:30:00,51.34,51.34,51.28,51.3,23013.0,48.212,48.212,48.1557,48.1745,23013.0
2017-02-21 13:40:00,51.3,51.32,51.26,51.28,15163.0,48.1745,48.1932,48.1369,48.1557,15163.0
2017-02-21 13:50:00,51.28,51.29,51.25,51.27,17553.0,48.1557,48.1651,48.1275,48.1463,17553.0
2017-02-21 14:00:00,51.27,51.3,51.24,51.28,18631.0,48.1463,48.1745,48.1181,48.1557,18631.0
2017-02-21 14:10:00,51.29,51.3,51.27,51.3,14214.0,48.1651,48.1745,48.1463,48.1745,14214.0
2017-02-21 14:20:00,51.31,51.35,51.31,51.34,19882.0,48.1838,48.2214,48.1838,48.212,19882.0
2017-02-21 14:30:00,51.34,51.35,51.3,51.33,26619.0,48.212,48.2214,48.1745,48.2026,26619.0
2017-02-21 14:40:00,51.33,51.37,51.33,51.36,27091.0,48.2026,48.2402,48.2026,48.2308,27091.0
2017-02-21 14:50:00,51.36,51.38,51.34,51.34,29431.0,48.2308,48.2496,48.212,48.212,29431.0
2017-02-21 15:00:00,51.35,51.36,51.33,51.36,21505.0,48.2214,48.2308,48.2026,48.2308,21505.0
2017-02-21 15:10:00,51.36,51.39,51.35,51.38,30129.0,48.2308,48.259,48.2214,48.2496,30129.0
2017-02-21 15:20:00,51.37,51.41,51.37,51.4,50629.0,48.2402,48.2777,48.2402,48.2684,50629.0
2017-02-21 15:30:00,51.39,51.41,51.37,51.37,64305.0,48.259,48.2777,48.2402,48.2402,64305.0
2017-02-21 15:40:00,51.38,51.41,51.37,51.41,66055.0,48.2496,48.2777,48.2402,48.2777,66055.0
2017-02-21 15:50:00,51.41,51.42,51.34,51.35,221568.0,48.2777,48.2871,48.212,48.2214,221568.0
2017-02-22 09:30:00,51.31,51.4,51.25,51.27,30998.0,48.1838,48.2684,48.1275,48.1463,30998.0
2017-02-22 09:40:00,51.27,51.29,51.19,51.29,23818.0,48.1463,48.1651,48.0712,48.1651,23818.0
2017-02-22 09:50:00,51.3,51.34,51.24,51.31,53116.0,48.1745,48.212,48.1181,48.1838,53116.0
2017-02-22 10:00:00,51.31,51.57,51.28,51.56,48489.0,48.1838,48.428,48.1557,48.4186,48489.0
2017-02-22 10:10:00,51.56,51.57,51.48,51.52,42985.0,48.4186,48.428,48.3435,48.381,42985.0
2017-02-22 10:20:00,51.52,51.62,51.5,51.59,83251.0,48.381,48.475,48.3623,48.4468,83251.0
2017-02-22 10:30:00,51.59,51.62,51.55,51.61,46191.0,48.4468,48.475,48.4092,48.4656,46191.0
2017-02-22 10:40:00,51.61,51.66,51.56,51.6,24501.0,48.4656,48.5125,48.4186,48.4562,24501.0
2017-02-22 10:50:00,51.6,51.6,51.52,51.57,24148.0,48.4562,48.4562,48.381,48.428,24148.0
2017-02-22 11:00:00,51.56,51.57,51.51,51.52,20602.0,48.4186,48.428,48.3717,48.381,20602.0
2017-02-22 11:10:00,51.52,51.57,51.48,51.57,15916.0,48.381,48.428,48.3435,48.428,15916.0
2017-02-22 11:20:00,51.57,51.61,51.52,51.59,83487.0,48.428,48.4656,48.381,48.4468,83487.0
2017-02-22 11:30:00,51.6,51.73,51.6,51.67,113304.0,48.4562,48.5783,48.4562,48.5219,113304.0
2017-02-22 11:40:00,51.67,51.7,51.59,51.6,44685.0,48.5219,48.5501,48.4468,48.4562,44685.0
2017-02-22 11:50:00,51.6,51.64,51.59,51.59,49114.0,48.4562,48.4937,48.4468,48.4468,49114.0
2017-02-22 12:00:00,51.59,51.62,51.54,51.55,20228.0,48.4468,48.475,48.3998,48.4092,20228.0
2017-02-22 12:10:00,51.55,51.55,51.46,51.52,21644.0,48.4092,48.4092,48.3247,48.381,21644.0
2017-02-22 12:20:00,51.52,51.56,51.51,51.53,39242.0,48.381,48.4186,48.3717,48.3904,39242.0
2017-02-22 12:30:00,51.53,51.54,51.5,51.52,11174.0,48.3904,48.3998,48.3623,48.381,11174.0
2017-02-22 12:40:00,51.52,51.54,51.5,51.5,19051.0,48.381,48.3998,48.3623,48.3623,19051.0
2017-02-22 12:50:00,51.51,51.51,51.49,51.5,11969.0,48.3717,48.3717,48.3529,48.3623,11969.0
2017-02-22 13:00:00,51.5,51.54,51.49,51.51,25503.0,48.3623,48.3998,48.3529,48.3717,25503.0
2017-02-22 13:10:00,51.49,51.53,51.47,51.48,15887.0,48.3529,48.3904,48.3341,48.3435,15887.0
2017-02-22 13:20:00,51.48,51.52,51.47,51.47,6606.0,48.3435,48.381,48.3341,48.3341,6606.0
2017-02-22 13:30:00,51.48,51.48,51.45,51.47,8565.0,48.3435,48.3435,48.3153,48.3341,8565.0
2017-02-22 13:40:00,51.48,51.48,51.46,51.47,7244.0,48.3435,48.3435,48.3247,48.3341,7244.0
2017-02-22 13:50:00,51.47,51.55,51.46,51.55,18357.0,48.3341,48.4092,48.3247,48.4092,18357.0
2017-02-22 14:00:00,51.55,51.56,51.47,51.47,21645.0,48.4092,48.4186,48.3341,48.3341,21645.0
2017-02-22 14:10:00,51.47,51.48,51.41,51.47,12399.0,48.3341,48.3435,48.2777,48.3341,12399.0
2017-02-22 14:20:00,51.47,51.51,51.47,51.5,14700.0,48.3341,48.3717,48.3341,48.3623,14700.0
2017-02-22 14:30:00,51.5,51.5,51.47,51.48,11623.0,48.3623,48.3623,48.3341,48.3435,11623.0
2017-02-22 14:40:00,51.48,51.5,51.48,51.49,11344.0,48.3435,48.3623,48.3435,48.3529,11344.0
2017-02-22 14:50:00,51.49,51.51,51.46,51.47,10822.0,48.3529,48.3717,48.3247,48.3341,10822.0
2017-02-22 15:00:00,51.47,51.48,51.45,51.45,18956.0,48.3341,48.3435,48.3153,48.3153,18956.0
2017-02-22 15:10:00,51.46,51.46,51.34,51.35,24736.0,48.3247,48.3247,48.212,48.2214,24736.0
2017-02-22 15:20:00,51.34,51.38,51.33,51.38,34544.0,48.212,48.2496,48.2026,48.2496,34544.0
2017-02-22 15:30:00,51.38,51.38,51.35,51.37,44470.0,48.2496,48.2496,48.2214,48.2402,44470.0
2017-02-22 15:40:00,51.37,51.42,51.34,51.41,50534.0,48.2402,48.2871,48.212,48.2777,50534.0
2017-02-22 15:50:00,51.41,51.42,51.33,51.33,128693.0,48.2777,48.2871,48.2026,48.2026,128693.0
2017-02-23 09:30:00,51.44,51.53,51.4,51.5,19839.0,48.3059,48.3904,48.2684,48.3623,19839.0
2017-02-23 09:40:00,51.5,51.51,51.26,51.26,20272.0,48.3623,48.3717,48.1369,48.1369,20272.0
2017-02-23 09:50:00,51.27,51.38,51.26,51.37,17998.0,48.1463,48.2496,48.1369,48.2402,17998.0
2017-02-23 10:00:00,51.38,51.4,51.32,51.32,13665.0,48.2496,48.2684,48.1932,48.1932,13665.0
2017-02-23 10:10:00,51.31,51.37,51.2,51.37,18633.0,48.1838,48.2402,48.0805,48.2402,18633.0
2017-02-23 10:20:00,51.38,51.41,51.3,51.3,9784.0,48.2496,48.2777,48.1745,48.1745,9784.0
2017-02-23 10:30:00,51.32,51.37,51.31,51.33,10500.0,48.1932,48.2402,48.1838,48.2026,10500.0
2017-02-23 10:40:00,51.32,51.37,51.29,51.35,14198.0,48.1932,48.2402,48.1651,48.2214,14198.0
2017-02-23 10:50:00,51.35,51.36,51.26,51.32,13951.0,48.2214,48.2308,48.1369,48.1932,13951.0
2017-02-23 11:00:00,51.33,51.39,51.32,51.32,17178.0,48.2026,48.259,48.1932,48.1932,17178.0
2017-02-23 11:10:00,51.33,51.4,51.3,51.4,25065.0,48.2026,48.2684,48.1745,48.2684,25065.0
2017-02-23 11:20:00,51.39,51.48,51.38,51.47,22478.0,48.259,48.3435,48.2496,48.3341,22478.0
2017-02-23 11:30:00,51.46,51.53,51.44,51.45,25740.0,48.3247,48.3904,48.3059,48.3153,25740.0
2017-02-23 11:40:00,51.45,51.48,51.41,51.46,17601.0,48.3153,48.3435,48.2777,48.3247,17601.0
2017-02-23 11:50:00,51.45,51.49,51.42,51.42,10822.0,48.3153,48.3529,48.2871,48.2871,10822.0
2017-02-23 12:00:00,51.41,51.42,51.38,51.38,7758.0,48.2777,48.2871,48.2496,48.2496,7758.0
2017-02-23 12:10:00,51.38,51.45,51.36,51.44,14696.0,48.2496,48.3153,48.2308,48.3059,14696.0
2017-02-23 12:20:00,51.45,51.46,51.4,51.4,16219.0,48.3153,48.3247,48.2684,48.2684,16219.0
2017-02-23 12:30:00,51.4,51.52,51.4,51.51,17885.0,48.2684,48.381,48.2684,48.3717,17885.0
2017-02-23 12:40:00,51.51,51.52,51.47,51.48,14842.0,48.3717,48.381,48.3341,48.3435,14842.0
2017-02-23 12:50:00,51.49,51.54,51.49,51.52,12815.0,48.3529,48.3998,48.3529,48.381,12815.0
2017-02-23 13:00:00,51.51,51.53,51.49,51.53,20288.0,48.3717,48.3904,48.3529,48.3904,20288.0
2017-02-23 13:10:00,51.52,51.53,51.48,51.48,21516.0,48.381,48.3904,48.3435,48.3435,21516.0
2017-02-23 13:20:00,51.48,51.52,51.45,51.46,12105.0,48.3435,48.381,48.3153,48.3247,12105.0
2017-02-23 13:30:00,51.47,51.49,51.45,51.47,13782.0,48.3341,48.3529,48.3153,48.3341,13782.0
2017-02-23 13:40:00,51.48,51.52,51.48,51.52,9008.0,48.3435,48.381,48.3435,48.381,9008.0
2017-02-23 13:50:00,51.51,51.56,51.51,51.55,18871.0,48.3717,48.4186,48.3717,48.4092,18871.0
2017-02-23 14:00:00,51.55,51.56,51.5,51.5,19646.0,48.4092,48.4186,48.3623,48.3623,19646.0
2017-02-23 14:10:00,51.5,51.5,51.46,51.46,25920.0,48.3623,48.3623,48.3247,48.3247,25920.0
2017-02-23 14:20:00,51.46,51.54,51.46,51.53,18770.0,48.3247,48.3998,48.3247,48.3904,18770.0
2017-02-23 14:30:00,51.53,51.55,51.52,51.53,11299.0,48.3904,48.4092,48.381,48.3904,11299.0
2017-02-23 14:40:00,51.54,51.58,51.52,51.55,18727.0,48.3998,48.4374,48.381,48.4092,18727.0
2017-02-23 14:50:00,51.55,51.59,51.54,51.55,18541.0,48.4092,48.4468,48.3998,48.4092,18541.0
2017-02-23 15:00:00,51.55,51.59,51.55,51.57,14552.0,48.4092,48.4468,48.4092,48.428,14552.0
2017-02-23 15:10:00,51.57,51.58,51.54,51.56,15604.0,48.428,48.4374,48.3998,48.4186,15604.0
2017-02-23 15:20:00,51.56,51.6,51.55,51.55,24455.0,48.4186,48.4562,48.4092,48.4092,24455.0
2017-02-23 15:30:00,51.55,51.55,51.49,51.51,31152.0,48.4092,48.4092,48.3529,48.3717,31152.0
2017-02-23 15:40:00,51.51,51.52,51.45,51.46,47430.0,48.3717,48.381,48.3153,48.3247,47430.0
2017-02-23 15:50:00,51.47,51.47,51.44,51.47,110968.0,48.3341,48.3341,48.3059,48.3341,110968.0
2017-02-24 09:30:00,51.38,51.6,51.33,51.45,51165.0,48.2496,48.4562,48.2026,48.3153,51165.0
2017-02-24 09:40:00,51.42,51.52,51.42,51.46,32350.0,48.2871,48.381,48.2871,48.3247,32350.0
2017-02-24 09:50:00,51.45,51.59,51.42,51.59,30683.0,48.3153,48.4468,48.2871,48.4468,30683.0
2017-02-24 10:00:00,51.6,51.64,51.46,51.53,43422.0,48.4562,48.4937,48.3247,48.3904,43422.0
2017-02-24 10:10:00,51.52,51.64,51.5,51.59,26937.0,48.381,48.4937,48.3623,48.4468,26937.0
2017-02-24 10:20:00,51.59,51.63,51.55,51.57,26439.0,48.4468,48.4843,48.4092,48.428,26439.0
2017-02-24 10:30:00,51.58,51.59,51.51,51.54,65942.0,48.4374,48.4468,48.3717,48.3998,65942.0
2017-02-24 10:40:00,51.54,51.66,51.52,51.65,29586.0,48.3998,48.5125,48.381,48.5031,29586.0
2017-02-24 10:50:00,51.64,51.73,51.64,51.71,30197.0,48.4937,48.5783,48.4937,48.5595,30197.0
2017-02-24 11:00:00,51.72,51.76,51.71,51.74,42529.0,48.5689,48.6064,48.5595,48.5876,42529.0
2017-02-24 11:10:00,51.74,51.78,51.67,51.68,37137.0,48.5876,48.6252,48.5219,48.5313,37137.0
2017-02-24 11:20:00,51.68,51.69,51.61,51.65,41975.0,48.5313,48.5407,48.4656,48.5031,41975.0
2017-02-24 11:30:00,51.64,51.67,51.6,51.63,14322.0,48.4937,48.5219,48.4562,48.4843,14322.0
2017-02-24 11:40:00,51.63,51.68,51.61,51.66,16495.0,48.4843,48.5313,48.4656,48.5125,16495.0
2017-02-24 11:50:00,51.66,51.67,51.59,51.59,13331.0,48.5125,48.5219,48.4468,48.4468,13331.0
2017-02-24 12:00:00,51.59,51.67,51.59,51.66,19934.0,48.4468,48.5219,48.4468,48.5125,19934.0
2017-02-24 12:10:00,51.66,51.69,51.64,51.66,16322.0,48.5125,48.5407,48.4937,48.5125,16322.0
2017-02-24 12:20:00,51.67,51.71,51.63,51.71,21878.0,48.5219,48.5595,48.4843,48.5595,21878.0
2017-02-24 12:30:00,51.71,51.71,51.65,51.65,18792.0,48.5595,48.5595,48.5031,48.5031,18792.0
2017-02-24 12:40:00,51.65,51.68,51.64,51.66,18271.0,48.5031,48.5313,48.4937,48.5125,18271.0
2017-02-24 12:50:00,51.67,51.67,51.64,51.65,14248.0,48.5219,48.5219,48.4937,48.5031,14248.0
2017-02-24 13:00:00,51.66,51.67,51.64,51.65,20508.0,48.5125,48.5219,48.4937,48.5031,20508.0
2017-02-24 13:10:00,51.65,51.67,51.65,51.66,19544.0,48.5031,48.5219,48.5031,48.5125,19544.0
2017-02-24 13:20:00,51.66,51.68,51.65,51.67,15849.0,48.5125,48.5313,48.5031,48.5219,15849.0
2017-02-24 13:30:00,51.67,51.68,51.63,51.63,10612.0,48.5219,48.5313,48.4843,48.4843,10612.0
2017-02-24 13:40:00,51.63,51.65,51.61,51.65,16447.0,48.4843,48.5031,48.4656,48.5031,16447.0
2017-02-24 13:50:00,51.65,51.67,51.64,51.67,14798.0,48.5031,48.5219,48.4937,48.5219,14798.0
2017-02-24 14:00:00,51.67,51.7,51.66,51.7,17618.0,48.5219,48.5501,48.5125,48.5501,17618.0
2017-02-24 14:10:00,51.7,51.77,51.69,51.77,13854.0,48.5501,48.6158,48.5407,48.6158,13854.0
2017-02-24 14:20:00,51.77,51.79,51.76,51.78,14813.0,48.6158,48.6346,48.6064,48.6252,14813.0
2017-02-24 14:30:00,51.78,51.83,51.77,51.77,23106.0,48.6252,48.6722,48.6158,48.6158,23106.0
2017-02-24 14:40:00,51.78,51.78,51.74,51.75,18981.0,48.6252,48.6252,48.5876,48.597,18981.0
2017-02-24 14:50:00,51.75,51.76,51.72,51.72,18453.0,48.597,48.6064,48.5689,48.5689,18453.0
2017-02-24 15:00:00,51.73,51.76,51.72,51.73,30578.0,48.5783,48.6064,48.5689,48.5783,30578.0
2017-02-24 15:10:00,51.74,51.75,51.68,51.69,52136.0,48.5876,48.597,48.5313,48.5407,52136.0
2017-02-24 15:20:00,51.69,51.71,51.66,51.68,57832.0,48.5407,48.5595,48.5125,48.5313,57832.0
2017-02-24 15:30:00,51.67,51.67,51.63,51.64,60796.0,48.5219,48.5219,48.4843,48.4937,60796.0
2017-02-24 15:40:00,51.64,51.68,51.63,51.67,89715.0,48.4937,48.5313,48.4843,48.5219,89715.0
2017-02-24 15:50:00,51.68,51.73,51.64,51.73,214007.0,48.5313,48.5783,48.4937,48.5783,214007.0
2017-02-27 09:30:00,51.74,51.94,51.72,51.87,33610.0,48.5876,48.7755,48.5689,48.7097,33610.0
2017-02-27 09:40:00,51.82,51.86,51.74,51.8,21719.0,48.6628,48.7003,48.5876,48.644,21719.0
2017-02-27 09:50:00,51.8,51.8,51.65,51.65,29369.0,48.644,48.644,48.5031,48.5031,29369.0
2017-02-27 10:00:00,51.67,51.77,51.62,51.77,37446.0,48.5219,48.6158,48.475,48.6158,37446.0
2017-02-27 10:10:00,51.78,51.79,51.64,51.65,17370.0,48.6252,48.6346,48.4937,48.5031,17370.0
2017-02-27 10:20:00,51.66,51.72,51.59,51.6,25655.0,48.5125,48.5689,48.4468,48.4562,25655.0
2017-02-27 10:30:00,51.6,51.67,51.59,51.66,18333.0,48.4562,48.5219,48.4468,48.5125,18333.0
2017-02-27 10:40:00,51.66,51.67,51.59,51.64,15394.0,48.5125,48.5219,48.4468,48.4937,15394.0
2017-02-27 10:50:00,51.65,51.66,51.57,51.59,16523.0,48.5031,48.5125,48.428,48.4468,16523.0
2017-02-27 11:00:00,51.59,51.66,51.59,51.61,15845.0,48.4468,48.5125,48.4468,48.4656,15845.0
2017-02-27 11:10:00,51.6,51.61,51.56,51.61,13284.0,48.4562,48.4656,48.4186,48.4656,13284.0
2017-02-27 11:20:00,51.61,51.61,51.49,51.5,21277.0,48.4656,48.4656,48.3529,48.3623,21277.0
2017-02-27 11:30:00,51.49,51.57,51.49,51.55,17347.0,48.3529,48.428,48.3529,48.4092,17347.0
2017-02-27 11:40:00,51.55,51.56,51.5,51.5,25055.0,48.4092,48.4186,48.3623,48.3623,25055.0
2017-02-27 11:50:00,51.5,51.52,51.48,51.49,25094.0,48.3623,48.381,48.3435,48.3529,25094.0
2017-02-27 12:00:00,51.49,51.54,51.46,51.51,31113.0,48.3529,48.3998,48.3247,48.3717,31113.0
2017-02-27 12:10:00,51.52,51.52,51.48,51.5,11764.0,48.381,48.381,48.3435,48.3623,11764.0
2017-02-27 12:20:00,51.49,51.54,51.49,51.54,14575.0,48.3529,48.3998,48.3529,48.3998,14575.0
2017-02-27 12:30:00,51.55,51.55,51.47,51.48,14851.0,48.4092,48.4092,48.3341,48.3435,14851.0
2017-02-27 12:40:00,51.48,51.52,51.48,51.51,15321.0,48.3435,48.381,48.3435,48.3717,15321.0
2017-02-27 12:50:00,51.52,51.58,51.51,51.53,22893.0,48.381,48.4374,48.3717,48.3904,22893.0
2017-02-27 13:00:00,51.53,51.55,51.5,51.52,16604.0,48.3904,48.4092,48.3623,48.381,16604.0
2017-02-27 13:10:00,51.52,51.58,51.52,51.56,17572.0,48.381,48.4374,48.381,48.4186,17572.0
2017-02-27 13:20:00,51.57,51.59,51.55,51.56,26079.0,48.428,48.4468,48.4092,48.4186,26079.0
2017-02-27 13:30:00,51.56,51.61,51.54,51.6,42366.0,48.4186,48.4656,48.3998,48.4562,42366.0
2017-02-27 13:40:00,51.6,51.61,51.58,51.59,16658.0,48.4562,48.4656,48.4374,48.4468,16658.0
2017-02-27 13:50:00,51.6,51.6,51.56,51.56,24572.0,48.4562,48.4562,48.4186,48.4186,24572.0
2017-02-27 14:00:00,51.56,51.58,51.53,51.55,21908.0,48.4186,48.4374,48.3904,48.4092,21908.0
2017-02-27 14:10:00,51.54,51.56,51.53,51.56,12775.0,48.3998,48.4186,48.3904,48.4186,12775.0
2017-02-27 14:20:00,51.55,51.59,51.53,51.57,23850.0,48.4092,48.4468,48.3904,48.428,23850.0
2017-02-27 14:30:00,51.57,51.62,51.56,51.62,16069.0,48.428,48.475,48.4186,48.475,16069.0
2017-02-27 14:40:00,51.62,51.64,51.6,51.63,45874.0,48.475,48.4937,48.4562,48.4843,45874.0
2017-02-27 14:50:00,51.63,51.65,51.59,51.65,57410.0,48.4843,48.5031,48.4468,48.5031,57410.0
2017-02-27 15:00:00,51.66,51.69,51.66,51.68,22220.0,48.5125,48.5407,48.5125,48.5313,22220.0
2017-02-27 15:10:00,51.68,51.73,51.67,51.67,26582.0,48.5313,48.5783,48.5219,48.5219,26582.0
2017-02-27 15:20:00,51.67,51.72,51.66,51.72,18642.0,48.5219,48.5689,48.5125,48.5689,18642.0
2017-02-27 15:30:00,51.72,51.74,51.71,51.72,28068.0,48.5689,48.5876,48.5595,48.5689,28068.0
2017-02-27 15:40:00,51.72,51.73,51.64,51.65,46578.0,48.5689,48.5783,48.4937,48.5031,46578.0
2017-02-27 15:50:00,51.65,51.67,51.64,51.67,93920.0,48.5031,48.5219,48.4937,48.5219,93920.0
2017-02-28 09:30:00,51.52,51.52,51.24,51.32,34010.0,48.381,48.381,48.1181,48.1932,34010.0
2017-02-28 09:40:00,51.34,51.45,51.23,51.41,32401.0,48.212,48.3153,48.1087,48.2777,32401.0
2017-02-28 09:50:00,51.41,51.52,51.41,51.46,32267.0,48.2777,48.381,48.2777,48.3247,32267.0
2017-02-28 10:00:00,51.46,51.58,51.44,51.58,24024.0,48.3247,48.4374,48.3059,48.4374,24024.0
2017-02-28 10:10:00,51.58,51.65,51.57,51.62,33290.0,48.4374,48.5031,48.428,48.475,33290.0
2017-02-28 10:20:00,51.62,51.64,51.59,51.59,12017.0,48.475,48.4937,48.4468,48.4468,12017.0
2017-02-28 10:30:00,51.59,51.63,51.57,51.6,12519.0,48.4468,48.4843,48.428,48.4562,12519.0
2017-02-28 10:40:00,51.59,51.59,51.53,51.56,14179.0,48.4468,48.4468,48.3904,48.4186,14179.0
2017-02-28 10:50:00,51.55,51.63,51.55,51.6,21750.0,48.4092,48.4843,48.4092,48.4562,21750.0
2017-02-28 11:00:00,51.6,51.62,51.55,51.55,15261.0,48.4562,48.475,48.4092,48.4092,15261.0
2017-02-28 11:10:00,51.56,51.59,51.55,51.58,22530.0,48.4186,48.4468,48.4092,48.4374,22530.0
2017-02-28 11:20:00,51.59,51.6,51.55,51.56,22287.0,48.4468,48.4562,48.4092,48.4186,22287.0
2017-02-28 11:30:00,51.57,51.58,51.51,51.51,14474.0,48.428,48.4374,48.3717,48.3717,14474.0
2017-02-28 11:40:00,51.52,51.59,51.52,51.59,9709.0,48.381,48.4468,48.381,48.4468,9709.0
2017-02-28 11:50:00,51.6,51.61,51.55,51.55,31922.0,48.4562,48.4656,48.4092,48.4092,31922.0
2017-02-28 12:00:00,51.55,51.56,51.49,51.49,10897.0,48.4092,48.4186,48.3529,48.3529,10897.0
2017-02-28 12:10:00,51.48,51.48,51.43,51.44,9087.0,48.3435,48.3435,48.2965,48.3059,9087.0
2017-02-28 12:20:00,51.45,51.45,51.31,51.37,11526.0,48.3153,48.3153,48.1838,48.2402,11526.0
2017-02-28 12:30:00,51.38,51.44,51.36,51.41,13852.0,48.2496,48.3059,48.2308,48.2777,13852.0
2017-02-28 12:40:00,51.4,51.45,51.4,51.43,10394.0,48.2684,48.3153,48.2684,48.2965,10394.0
2017-02-28 12:50:00,51.44,51.46,51.41,51.41,16848.0,48.3059,48.3247,48.2777,48.2777,16848.0
2017-02-28 13:00:00,51.41,51.48,51.41,51.47,16432.0,48.2777,48.3435,48.2777,48.3341,16432.0
2017-02-28 13:10:00,51.47,51.48,51.42,51.44,24681.0,48.3341,48.3435,48.2871,48.3059,24681.0
2017-02-28 13:20:00,51.44,51.48,51.43,51.46,17026.0,48.3059,48.3435,48.2965,48.3247,17026.0
2017-02-28 13:30:00,51.46,51.5,51.43,51.49,13260.0,48.3247,48.3623,48.2965,48.3529,13260.0
2017-02-28 13:40:00,51.5,51.53,51.49,51.51,11026.0,48.3623,48.3904,48.3529,48.3717,11026.0
2017-02-28 13:50:00,51.5,51.55,51.5,51.51,27118.0,48.3623,48.4092,48.3623,48.3717,27118.0
2017-02-28 14:00:00,51.52,51.52,51.44,51.44,13298.0,48.381,48.381,48.3059,48.3059,13298.0
2017-02-28 14:10:00,51.45,51.48,51.43,51.47,11172.0,48.3153,48.3435,48.2965,48.3341,11172.0
2017-02-28 14:20:00,51.47,51.49,51.46,51.48,12998.0,48.3341,48.3529,48.3247,48.3435,12998.0
2017-02-28 14:30:00,51.48,51.49,51.47,51.48,10148.0,48.3435,48.3529,48.3341,48.3435,10148.0
2017-02-28 14:40:00,51.47,51.52,51.45,51.51,22711.0,48.3341,48.381,48.3153,48.3717,22711.0
2017-02-28 14:50:00,51.51,51.51,51.44,51.45,20297.0,48.3717,48.3717,48.3059,48.3153,20297.0
2017-02-28 15:00:00,51.45,51.46,51.41,51.42,24119.0,48.3153,48.3247,48.2777,48.2871,24119.0
2017-02-28 15:10:00,51.42,51.45,51.41,51.43,29691.0,48.2871,48.3153,48.2777,48.2965,29691.0
2017-02-28 15:20:00,51.43,51.43,51.37,51.37,25444.0,48.2965,48.2965,48.2402,48.2402,25444.0
2017-02-28 15:30:00,51.38,51.39,51.31,51.32,55141.0,48.2496,48.259,48.1838,48.1932,55141.0
2017-02-28 15:40:00,51.32,51.36,51.29,51.35,51494.0,48.1932,48.2308,48.1651,48.2214,51494.0
2017-02-28 15:50:00,51.35,51.36,51.3,51.31,189335.0,48.2214,48.2308,48.1745,48.1838,189335.0
2017-03-01 09:30:00,51.61,51.91,51.61,51.87,58341.0,48.4656,48.7473,48.4656,48.7097,58341.0
2017-03-01 09:40:00,51.86,51.92,51.77,51.92,67820.0,48.7003,48.7567,48.6158,48.7567,67820.0
2017-03-01 09:50:00,51.93,52.04,51.83,52.04,119161.0,48.7661,48.8694,48.6722,48.8694,119161.0
2017-03-01 10:00:00,52.04,52.26,52.03,52.04,58874.0,48.8694,49.076,48.86,48.8694,58874.0
2017-03-01 10:10:00,52.02,52.12,51.99,52.03,20448.0,48.8506,48.9445,48.8224,48.86,20448.0
2017-03-01 10:20:00,52.04,52.07,52.0,52.04,9610.0,48.8694,48.8975,48.8318,48.8694,9610.0
2017-03-01 10:30:00,52.04,52.1,52.0,52.05,52262.0,48.8694,48.9257,48.8318,48.8788,52262.0
2017-03-01 10:40:00,52.04,52.12,52.04,52.11,16527.0,48.8694,48.9445,48.8694,48.9351,16527.0
2017-03-01 10:50:00,52.11,52.11,51.96,51.99,56290.0,48.9351,48.9351,48.7942,48.8224,56290.0
2017-03-01 11:00:00,51.99,51.99,51.88,51.96,42108.0,48.8224,48.8224,48.7191,48.7942,42108.0
2017-03-01 11:10:00,51.97,51.97,51.85,51.92,39004.0,48.8036,48.8036,48.6909,48.7567,39004.0
2017-03-01 11:20:00,51.93,51.94,51.87,51.92,24326.0,48.7661,48.7755,48.7097,48.7567,24326.0
2017-03-01 11:30:00,51.94,51.94,51.89,51.89,30082.0,48.7755,48.7755,48.7285,48.7285,30082.0
2017-03-01 11:40:00,51.9,51.91,51.87,51.9,42227.0,48.7379,48.7473,48.7097,48.7379,42227.0
2017-03-01 11:50:00,51.9,51.9,51.81,51.84,56869.0,48.7379,48.7379,48.6534,48.6816,56869.0
2017-03-01 12:00:00,51.83,51.96,51.83,51.94,70274.0,48.6722,48.7942,48.6722,48.7755,70274.0
2017-03-01 12:10:00,51.95,51.97,51.92,51.96,88331.0,48.7848,48.8036,48.7567,48.7942,88331.0
2017-03-01 12:20:00,51.95,51.97,51.89,51.92,49625.0,48.7848,48.8036,48.7285,48.7567,49625.0
2017-03-01 12:30:00,51.91,51.96,51.91,51.91,27197.0,48.7473,48.7942,48.7473,48.7473,27197.0
2017-03-01 12:40:00,51.92,51.96,51.88,51.95,34822.0,48.7567,48.7942,48.7191,48.7848,34822.0
2017-03-01 12:50:00,51.94,51.95,51.92,51.93,15695.0,48.7755,48.7848,48.7567,48.7661,15695.0
2017-03-01 13:00:00,51.95,52.0,51.95,51.97,13846.0,48.7848,48.8318,48.7848,48.8036,13846.0
2017-03-01 13:10:00,51.98,52.0,51.96,51.97,22794.0,48.813,48.8318,48.7942,48.8036,22794.0
2017-03-01 13:20:00,51.98,52.0,51.94,51.94,21456.0,48.813,48.8318,48.7755,48.7755,21456.0
2017-03-01 13:30:00,51.94,51.97,51.93,51.93,20386.0,48.7755,48.8036,48.7661,48.7661,20386.0
2017-03-01 13:40:00,51.94,51.98,51.91,51.96,15308.0,48.7755,48.813,48.7473,48.7942,15308.0
2017-03-01 13:50:00,51.97,51.98,51.95,51.96,14080.0,48.8036,48.813,48.7848,48.7942,14080.0
2017-03-01 14:00:00,51.97,51.98,51.93,51.97,18763.0,48.8036,48.813,48.7661,48.8036,18763.0
2017-03-01 14:10:00,51.98,52.11,51.94,52.09,39188.0,48.813,48.9351,48.7755,48.9163,39188.0
2017-03-01 14:20:00,52.09,52.15,52.07,52.15,35132.0,48.9163,48.9727,48.8975,48.9727,35132.0
2017-03-01 14:30:00,52.15,52.16,52.1,52.1,18639.0,48.9727,48.9821,48.9257,48.9257,18639.0
2017-03-01 14:40:00,52.1,52.11,52.05,52.06,16858.0,48.9257,48.9351,48.8788,48.8881,16858.0
2017-03-01 14:50:00,52.07,52.1,52.06,52.09,19269.0,48.8975,48.9257,48.8881,48.9163,19269.0
2017-03-01 15:00:00,52.09,52.1,51.96,51.97,45090.0,48.9163,48.9257,48.7942,48.8036,45090.0
2017-03-01 15:10:00,51.97,52.02,51.96,52.0,39204.0,48.8036,48.8506,48.7942,48.8318,39204.0
2017-03-01 15:20:00,52.01,52.04,52.0,52.03,34573.0,48.8412,48.8694,48.8318,48.86,34573.0
2017-03-01 15:30:00,52.04,52.07,52.0,52.01,63306.0,48.8694,48.8975,48.8318,48.8412,63306.0
2017-03-01 15:40:00,52.0,52.12,52.0,52.09,65550.0,48.8318,48.9445,48.8318,48.9163,65550.0
2017-03-01 15:50:00,52.1,52.12,52.04,52.05,169203.0,48.9257,48.9445,48.8694,48.8788,169203.0
2017-03-02 09:30:00,52.04,52.08,51.8,51.94,20958.0,48.8694,48.9069,48.644,48.7755,20958.0
2017-03-02 09:40:00,51.94,52.0,51.94,51.97,13371.0,48.7755,48.8318,48.7755,48.8036,13371.0
2017-03-02 09:50:00,51.97,52.0,51.89,51.99,20941.0,48.8036,48.8318,48.7285,48.8224,20941.0
2017-03-02 10:00:00,51.98,52.01,51.91,51.92,70368.0,48.813,48.8412,48.7473,48.7567,70368.0
2017-03-02 10:10:00,51.91,51.92,51.84,51.89,27192.0,48.7473,48.7567,48.6816,48.7285,27192.0
2017-03-02 10:20:00,51.88,51.92,51.87,51.9,26979.0,48.7191,48.7567,48.7097,48.7379,26979.0
2017-03-02 10:30:00,51.91,51.96,51.9,51.95,23137.0,48.7473,48.7942,48.7379,48.7848,23137.0
2017-03-02 10:40:00,51.94,51.98,51.93,51.95,15657.0,48.7755,48.813,48.7661,48.7848,15657.0
2017-03-02 10:50:00,51.96,51.96,51.79,51.79,27385.0,48.7942,48.7942,48.6346,48.6346,27385.0
2017-03-02 11:00:00,51.79,51.8,51.76,51.8,18832.0,48.6346,48.644,48.6064,48.644,18832.0
2017-03-02 11:10:00,51.8,51.8,51.72,51.72,34472.0,48.644,48.644,48.5689,48.5689,34472.0
2017-03-02 11:20:00,51.72,51.76,51.7,51.72,31893.0,48.5689,48.6064,48.5501,48.5689,31893.0
2017-03-02 11:30:00,51.72,51.74,51.58,51.61,30502.0,48.5689,48.5876,48.4374,48.4656,30502.0
2017-03-02 11:40:00,51.62,51.67,51.62,51.64,34162.0,48.475,48.5219,48.475,48.4937,34162.0
2017-03-02 11:50:00,51.64,51.68,51.61,51.68,22059.0,48.4937,48.5313,48.4656,48.5313,22059.0
2017-03-02 12:00:00,51.68,51.78,51.68,51.78,14975.0,48.5313,48.6252,48.5313,48.6252,14975.0
2017-03-02 12:10:00,51.77,51.77,51.72,51.73,12605.0,48.6158,48.6158,48.5689,48.5783,12605.0
2017-03-02 12:20:00,51.73,51.73,51.59,51.6,27406.0,48.5783,48.5783,48.4468,48.4562,27406.0
2017-03-02 12:30:00,51.6,51.69,51.59,51.69,20767.0,48.4562,48.5407,48.4468,48.5407,20767.0
2017-03-02 12:40:00,51.69,51.69,51.63,51.64,14684.0,48.5407,48.5407,48.4843,48.4937,14684.0
2017-03-02 12:50:00,51.63,51.65,51.57,51.58,35089.0,48.4843,48.5031,48.428,48.4374,35089.0
2017-03-02 13:00:00,51.57,51.66,51.51,51.63,59989.0,48.428,48.5125,48.3717,48.4843,59989.0
2017-03-02 13:10:00,51.63,51.64,51.54,51.56,22591.0,48.4843,48.4937,48.3998,48.4186,22591.0
2017-03-02 13:20:00,51.56,51.63,51.52,51.63,14897.0,48.4186,48.4843,48.381,48.4843,14897.0
2017-03-02 13:30:00,51.64,51.65,51.6,51.61,15597.0,48.4937,48.5031,48.4562,48.4656,15597.0
2017-03-02 13:40:00,51.6,51.61,51.57,51.58,14925.0,48.4562,48.4656,48.428,48.4374,14925.0
2017-03-02 13:50:00,51.57,51.61,51.56,51.6,14479.0,48.428,48.4656,48.4186,48.4562,14479.0
2017-03-02 14:00:00,51.6,51.69,51.6,51.69,22142.0,48.4562,48.5407,48.4562,48.5407,22142.0
2017-03-02 14:10:00,51.69,51.69,51.62,51.62,36081.0,48.5407,48.5407,48.475,48.475,36081.0
2017-03-02 14:20:00,51.62,51.65,51.57,51.65,21146.0,48.475,48.5031,48.428,48.5031,21146.0
2017-03-02 14:30:00,51.64,51.69,51.62,51.64,46898.0,48.4937,48.5407,48.475,48.4937,46898.0
2017-03-02 14:40:00,51.64,51.65,51.58,51.61,17464.0,48.4937,48.5031,48.4374,48.4656,17464.0
2017-03-02 14:50:00,51.61,51.64,51.59,51.6,23936.0,48.4656,48.4937,48.4468,48.4562,23936.0
2017-03-02 15:00:00,51.59,51.61,51.57,51.61,31580.0,48.4468,48.4656,48.428,48.4656,31580.0
2017-03-02 15:10:00,51.61,51.61,51.42,51.48,37971.0,48.4656,48.4656,48.2871,48.3435,37971.0
2017-03-02 15:20:00,51.49,51.52,51.45,51.49,26652.0,48.3529,48.381,48.3153,48.3529,26652.0
2017-03-02 15:30:00,51.49,51.53,51.45,51.51,46797.0,48.3529,48.3904,48.3153,48.3717,46797.0
2017-03-02 15:40:00,51.52,51.52,51.37,51.4,75706.0,48.381,48.381,48.2402,48.2684,75706.0
2017-03-02 15:50:00,51.41,51.41,51.33,51.37,315677.0,48.2777,48.2777,48.2026,48.2402,315677.0
2017-03-03 09:30:00,51.38,51.56,51.15,51.54,25097.0,48.2496,48.4186,48.0336,48.3998,25097.0
2017-03-03 09:40:00,51.57,51.68,51.51,51.67,43178.0,48.428,48.5313,48.3717,48.5219,43178.0
2017-03-03 09:50:00,51.68,51.75,51.68,51.7,36294.0,48.5313,48.597,48.5313,48.5501,36294.0
2017-03-03 10:00:00,51.7,51.95,51.67,51.86,135659.0,48.5501,48.7848,48.5219,48.7003,135659.0
2017-03-03 10:10:00,51.86,52.04,51.85,51.91,61717.0,48.7003,48.8694,48.6909,48.7473,61717.0
2017-03-03 10:20:00,51.91,51.92,51.75,51.81,30494.0,48.7473,48.7567,48.597,48.6534,30494.0
2017-03-03 10:30:00,51.8,51.87,51.76,51.79,19930.0,48.644,48.7097,48.6064,48.6346,19930.0
2017-03-03 10:40:00,51.79,51.86,51.72,51.86,26750.0,48.6346,48.7003,48.5689,48.7003,26750.0
2017-03-03 10:50:00,51.86,51.87,51.77,51.77,16146.0,48.7003,48.7097,48.6158,48.6158,16146.0
2017-03-03 11:00:00,51.75,51.77,51.71,51.72,17274.0,48.597,48.6158,48.5595,48.5689,17274.0
2017-03-03 11:10:00,51.72,51.79,51.71,51.78,14670.0,48.5689,48.6346,48.5595,48.6252,14670.0
2017-03-03 11:20:00,51.79,51.8,51.72,51.72,13710.0,48.6346,48.644,48.5689,48.5689,13710.0
2017-03-03 11:30:00,51.72,51.74,51.63,51.68,125280.0,48.5689,48.5876,48.4843,48.5313,125280.0
2017-03-03 11:40:00,51.69,51.75,51.68,51.74,17841.0,48.5407,48.597,48.5313,48.5876,17841.0
2017-03-03 11:50:00,51.76,51.85,51.75,51.84,16825.0,48.6064,48.6909,48.597,48.6816,16825.0
2017-03-03 12:00:00,51.84,51.85,51.78,51.82,11200.0,48.6816,48.6909,48.6252,48.6628,11200.0
2017-03-03 12:10:00,51.82,51.82,51.69,51.73,103566.0,48.6628,48.6628,48.5407,48.5783,103566.0
2017-03-03 12:20:00,51.74,51.74,51.71,51.73,11112.0,48.5876,48.5876,48.5595,48.5783,11112.0
2017-03-03 12:30:00,51.73,51.83,51.72,51.81,21389.0,48.5783,48.6722,48.5689,48.6534,21389.0
2017-03-03 12:40:00,51.81,51.83,51.78,51.78,10500.0,48.6534,48.6722,48.6252,48.6252,10500.0
2017-03-03 12:50:00,51.78,51.82,51.76,51.8,11676.0,48.6252,48.6628,48.6064,48.644,11676.0
2017-03-03 13:00:00,51.8,51.85,51.73,51.81,56416.0,48.644,48.6909,48.5783,48.6534,56416.0
2017-03-03 13:10:00,51.8,51.83,51.76,51.76,24454.0,48.644,48.6722,48.6064,48.6064,24454.0
2017-03-03 13:20:00,51.75,51.82,51.74,51.75,35134.0,48.597,48.6628,48.5876,48.597,35134.0
2017-03-03 13:30:00,51.75,51.91,51.75,51.84,24457.0,48.597,48.7473,48.597,48.6816,24457.0
2017-03-03 13:40:00,51.83,51.94,51.83,51.93,31768.0,48.6722,48.7755,48.6722,48.7661,31768.0
2017-03-03 13:50:00,51.93,51.96,51.84,51.85,113439.0,48.7661,48.7942,48.6816,48.6909,113439.0
2017-03-03 14:00:00,51.85,51.9,51.81,51.88,29537.0,48.6909,48.7379,48.6534,48.7191,29537.0
2017-03-03 14:10:00,51.89,51.92,51.83,51.84,28946.0,48.7285,48.7567,48.6722,48.6816,28946.0
2017-03-03 14:20:00,51.85,51.88,51.81,51.81,23702.0,48.6909,48.7191,48.6534,48.6534,23702.0
2017-03-03 14:30:00,51.82,51.86,51.81,51.86,12168.0,48.6628,48.7003,48.6534,48.7003,12168.0
2017-03-03 14:40:00,51.86,51.87,51.83,51.86,13100.0,48.7003,48.7097,48.6722,48.7003,13100.0
2017-03-03 14:50:00,51.86,51.9,51.85,51.88,13045.0,48.7003,48.7379,48.6909,48.7191,13045.0
2017-03-03 15:00:00,51.88,51.9,51.86,51.87,18903.0,48.7191,48.7379,48.7003,48.7097,18903.0
2017-03-03 15:10:00,51.87,51.9,51.86,51.88,13463.0,48.7097,48.7379,48.7003,48.7191,13463.0
2017-03-03 15:20:00,51.88,51.92,51.87,51.91,20518.0,48.7191,48.7567,48.7097,48.7473,20518.0
2017-03-03 15:30:00,51.91,51.95,51.87,51.95,41284.0,48.7473,48.7848,48.7097,48.7848,41284.0
2017-03-03 15:40:00,51.95,52.01,51.93,52.01,182273.0,48.7848,48.8412,48.7661,48.8412,182273.0
2017-03-03 15:50:00,52.01,52.03,51.93,51.98,146896.0,48.8412,48.86,48.7661,48.813,146896.0
2017-03-06 09:30:00,51.64,51.82,51.51,51.57,25494.0,48.4937,48.6628,48.3717,48.428,25494.0
2017-03-06 09:40:00,51.58,51.67,51.53,51.65,20498.0,48.4374,48.5219,48.3904,48.5031,20498.0
2017-03-06 09:50:00,51.64,51.66,51.5,51.52,67133.0,48.4937,48.5125,48.3623,48.381,67133.0
2017-03-06 10:00:00,51.51,51.51,51.4,51.47,23985.0,48.3717,48.3717,48.2684,48.3341,23985.0
2017-03-06 10:10:00,51.47,51.52,51.45,51.49,20592.0,48.3341,48.381,48.3153,48.3529,20592.0
2017-03-06 10:20:00,51.49,51.49,51.41,51.43,17698.0,48.3529,48.3529,48.2777,48.2965,17698.0
2017-03-06 10:30:00,51.42,51.44,51.4,51.43,23001.0,48.2871,48.3059,48.2684,48.2965,23001.0
2017-03-06 10:40:00,51.43,51.43,51.33,51.33,36070.0,48.2965,48.2965,48.2026,48.2026,36070.0
2017-03-06 10:50:00,51.34,51.35,51.29,51.31,26466.0,48.212,48.2214,48.1651,48.1838,26466.0
2017-03-06 11:00:00,51.3,51.32,51.26,51.27,34192.0,48.1745,48.1932,48.1369,48.1463,34192.0
2017-03-06 11:10:00,51.28,51.28,51.23,51.25,21678.0,48.1557,48.1557,48.1087,48.1275,21678.0
2017-03-06 11:20:00,51.26,51.26,51.24,51.25,18322.0,48.1369,48.1369,48.1181,48.1275,18322.0
2017-03-06 11:30:00,51.25,51.25,51.19,51.19,23982.0,48.1275,48.1275,48.0712,48.0712,23982.0
2017-03-06 11:40:00,51.19,51.31,51.17,51.27,23391.0,48.0712,48.1838,48.0524,48.1463,23391.0
2017-03-06 11:50:00,51.28,51.3,51.22,51.24,18277.0,48.1557,48.1745,48.0993,48.1181,18277.0
2017-03-06 12:00:00,51.24,51.27,51.21,51.22,114314.0,48.1181,48.1463,48.0899,48.0993,114314.0
2017-03-06 12:10:00,51.22,51.31,51.22,51.31,60918.0,48.0993,48.1838,48.0993,48.1838,60918.0
2017-03-06 12:20:00,51.3,51.36,51.27,51.33,71489.0,48.1745,48.2308,48.1463,48.2026,71489.0
2017-03-06 12:30:00,51.32,51.43,51.3,51.4,52611.0,48.1932,48.2965,48.1745,48.2684,52611.0
2017-03-06 12:40:00,51.39,51.4,51.36,51.38,49800.0,48.259,48.2684,48.2308,48.2496,49800.0
2017-03-06 12:50:00,51.37,51.38,51.33,51.36,31348.0,48.2402,48.2496,48.2026,48.2308,31348.0
2017-03-06 13:00:00,51.37,51.4,51.35,51.37,70367.0,48.2402,48.2684,48.2214,48.2402,70367.0
2017-03-06 13:10:00,51.37,51.4,51.35,51.37,33517.0,48.2402,48.2684,48.2214,48.2402,33517.0
2017-03-06 13:20:00,51.36,51.38,51.35,51.38,15584.0,48.2308,48.2496,48.2214,48.2496,15584.0
2017-03-06 13:30:00,51.39,51.39,51.35,51.36,19824.0,48.259,48.259,48.2214,48.2308,19824.0
2017-03-06 13:40:00,51.36,51.37,51.27,51.28,17971.0,48.2308,48.2402,48.1463,48.1557,17971.0
2017-03-06 13:50:00,51.29,51.31,51.26,51.27,19299.0,48.1651,48.1838,48.1369,48.1463,19299.0
2017-03-06 14:00:00,51.27,51.28,51.24,51.27,32663.0,48.1463,48.1557,48.1181,48.1463,32663.0
2017-03-06 14:10:00,51.26,51.27,51.23,51.23,14110.0,48.1369,48.1463,48.1087,48.1087,14110.0
2017-03-06 14:20:00,51.23,51.25,51.22,51.22,16154.0,48.1087,48.1275,48.0993,48.0993,16154.0
2017-03-06 14:30:00,51.23,51.28,51.21,51.26,30235.0,48.1087,48.1557,48.0899,48.1369,30235.0
2017-03-06 14:40:00,51.26,51.29,51.24,51.24,24704.0,48.1369,48.1651,48.1181,48.1181,24704.0
2017-03-06 14:50:00,51.24,51.28,51.23,51.26,27535.0,48.1181,48.1557,48.1087,48.1369,27535.0
2017-03-06 15:00:00,51.27,51.36,51.25,51.36,53713.0,48.1463,48.2308,48.1275,48.2308,53713.0
2017-03-06 15:10:00,51.35,51.46,51.34,51.45,32395.0,48.2214,48.3247,48.212,48.3153,32395.0
2017-03-06 15:20:00,51.45,51.46,51.37,51.37,30409.0,48.3153,48.3247,48.2402,48.2402,30409.0
2017-03-06 15:30:00,51.37,51.4,51.34,51.39,48356.0,48.2402,48.2684,48.212,48.259,48356.0
2017-03-06 15:40:00,51.4,51.4,51.34,51.36,68020.0,48.2684,48.2684,48.212,48.2308,68020.0
2017-03-06 15:50:00,51.36,51.37,51.25,51.26,236197.0,48.2308,48.2402,48.1275,48.1369,236197.0
2017-03-07 09:30:00,51.06,51.1,50.86,51.03,66781.0,47.9491,47.9866,47.7613,47.9209,66781.0
2017-03-07 09:40:00,51.04,51.05,50.89,50.89,77577.0,47.9303,47.9397,47.7894,47.7894,77577.0
2017-03-07 09:50:00,50.89,51.23,50.88,51.22,59814.0,47.7894,48.1087,47.78,48.0993,59814.0
2017-03-07 10:00:00,51.23,51.35,51.19,51.24,47084.0,48.1087,48.2214,48.0712,48.1181,47084.0
2017-03-07 10:10:00,51.24,51.28,51.22,51.28,26894.0,48.1181,48.1557,48.0993,48.1557,26894.0
2017-03-07 10:20:00,51.28,51.33,51.23,51.31,32101.0,48.1557,48.2026,48.1087,48.1838,32101.0
2017-03-07 10:30:00,51.31,51.38,51.29,51.38,32805.0,48.1838,48.2496,48.1651,48.2496,32805.0
2017-03-07 10:40:00,51.37,51.45,51.34,51.34,41538.0,48.2402,48.3153,48.212,48.212,41538.0
2017-03-07 10:50:00,51.34,51.34,51.28,51.29,22580.0,48.212,48.212,48.1557,48.1651,22580.0
2017-03-07 11:00:00,51.29,51.3,51.08,51.09,109604.0,48.1651,48.1745,47.9679,47.9772,109604.0
2017-03-07 11:10:00,51.09,51.22,51.08,51.18,72477.0,47.9772,48.0993,47.9679,48.0618,72477.0
2017-03-07 11:20:00,51.17,51.17,51.06,51.07,51220.0,48.0524,48.0524,47.9491,47.9585,51220.0
2017-03-07 11:30:00,51.07,51.08,51.01,51.04,50297.0,47.9585,47.9679,47.9021,47.9303,50297.0
2017-03-07 11:40:00,51.04,51.16,51.03,51.15,49689.0,47.9303,48.043,47.9209,48.0336,49689.0
2017-03-07 11:50:00,51.14,51.24,51.13,51.23,24809.0,48.0242,48.1181,48.0148,48.1087,24809.0
2017-03-07 12:00:00,51.23,51.24,51.19,51.22,32742.0,48.1087,48.1181,48.0712,48.0993,32742.0
2017-03-07 12:10:00,51.21,51.21,51.14,51.15,24521.0,48.0899,48.0899,48.0242,48.0336,24521.0
2017-03-07 12:20:00,51.15,51.2,51.12,51.19,19500.0,48.0336,48.0805,48.0054,48.0712,19500.0
2017-03-07 12:30:00,51.18,51.21,51.16,51.2,18890.0,48.0618,48.0899,48.043,48.0805,18890.0
2017-03-07 12:40:00,51.21,51.3,51.21,51.3,18528.0,48.0899,48.1745,48.0899,48.1745,18528.0
2017-03-07 12:50:00,51.3,51.32,51.27,51.3,23653.0,48.1745,48.1932,48.1463,48.1745,23653.0
2017-03-07 13:00:00,51.3,51.35,51.29,51.35,25817.0,48.1745,48.2214,48.1651,48.2214,25817.0
2017-03-07 13:10:00,51.35,51.36,51.34,51.36,33122.0,48.2214,48.2308,48.212,48.2308,33122.0
2017-03-07 13:20:00,51.35,51.38,51.34,51.37,23592.0,48.2214,48.2496,48.212,48.2402,23592.0
2017-03-07 13:30:00,51.37,51.39,51.36,51.36,24765.0,48.2402,48.259,48.2308,48.2308,24765.0
2017-03-07 13:40:00,51.36,51.37,51.32,51.34,26529.0,48.2308,48.2402,48.1932,48.212,26529.0
2017-03-07 13:50:00,51.34,51.34,51.32,51.33,28546.0,48.212,48.212,48.1932,48.2026,28546.0
2017-03-07 14:00:00,51.33,51.38,51.32,51.38,35783.0,48.2026,48.2496,48.1932,48.2496,35783.0
2017-03-07 14:10:00,51.38,51.38,51.32,51.37,31522.0,48.2496,48.2496,48.1932,48.2402,31522.0
2017-03-07 14:20:00,51.37,51.37,51.34,51.35,18909.0,48.2402,48.2402,48.212,48.2214,18909.0
2017-03-07 14:30:00,51.36,51.39,51.31,51.38,37550.0,48.2308,48.259,48.1838,48.2496,37550.0
2017-03-07 14:40:00,51.38,51.39,51.35,51.38,27954.0,48.2496,48.259,48.2214,48.2496,27954.0
2017-03-07 14:50:00,51.38,51.43,51.37,51.38,41276.0,48.2496,48.2965,48.2402,48.2496,41276.0
2017-03-07 15:00:00,51.38,51.39,51.3,51.31,21255.0,48.2496,48.259,48.1745,48.1838,21255.0
2017-03-07 15:10:00,51.31,51.38,51.31,51.33,33259.0,48.1838,48.2496,48.1838,48.2026,33259.0
2017-03-07 15:20:00,51.33,51.42,51.33,51.35,49550.0,48.2026,48.2871,48.2026,48.2214,49550.0
2017-03-07 15:30:00,51.35,51.38,51.24,51.24,53018.0,48.2214,48.2496,48.1181,48.1181,53018.0
2017-03-07 15:40:00,51.24,51.24,51.13,51.17,83878.0,48.1181,48.1181,48.0148,48.0524,83878.0
2017-03-07 15:50:00,51.17,51.22,51.14,51.22,186472.0,48.0524,48.0993,48.0242,48.0993,186472.0
2017-03-08 09:30:00,51.26,51.27,50.95,51.06,35960.0,48.1369,48.1463,47.8458,47.9491,35960.0
2017-03-08 09:40:00,51.09,51.19,51.07,51.12,18984.0,47.9772,48.0712,47.9585,48.0054,18984.0
2017-03-08 09:50:00,51.11,51.23,51.06,51.22,53910.0,47.996,48.1087,47.9491,48.0993,53910.0
2017-03-08 10:00:00,51.22,51.32,51.22,51.24,29250.0,48.0993,48.1932,48.0993,48.1181,29250.0
2017-03-08 10:10:00,51.24,51.27,51.22,51.25,26822.0,48.1181,48.1463,48.0993,48.1275,26822.0
2017-03-08 10:20:00,51.26,51.36,51.24,51.35,20576.0,48.1369,48.2308,48.1181,48.2214,20576.0
2017-03-08 10:30:00,51.36,51.37,51.29,51.29,10400.0,48.2308,48.2402,48.1651,48.1651,10400.0
2017-03-08 10:40:00,51.29,51.32,51.27,51.28,9573.0,48.1651,48.1932,48.1463,48.1557,9573.0
2017-03-08 10:50:00,51.28,51.4,51.25,51.37,12884.0,48.1557,48.2684,48.1275,48.2402,12884.0
2017-03-08 11:00:00,51.37,51.41,51.35,51.36,21945.0,48.2402,48.2777,48.2214,48.2308,21945.0
2017-03-08 11:10:00,51.35,51.43,51.33,51.39,28900.0,48.2214,48.2965,48.2026,48.259,28900.0
2017-03-08 11:20:00,51.39,51.41,51.33,51.36,21706.0,48.259,48.2777,48.2026,48.2308,21706.0
2017-03-08 11:30:00,51.37,51.38,51.31,51.34,24954.0,48.2402,48.2496,48.1838,48.212,24954.0
2017-03-08 11:40:00,51.34,51.36,51.27,51.3,13893.0,48.212,48.2308,48.1463,48.1745,13893.0
2017-03-08 11:50:00,51.3,51.32,51.25,51.28,13314.0,48.1745,48.1932,48.1275,48.1557,13314.0
2017-03-08 12:00:00,51.28,51.34,51.25,51.33,17878.0,48.1557,48.212,48.1275,48.2026,17878.0
2017-03-08 12:10:00,51.33,51.35,51.29,51.31,16671.0,48.2026,48.2214,48.1651,48.1838,16671.0
2017-03-08 12:20:00,51.31,51.33,51.27,51.28,13901.0,48.1838,48.2026,48.1463,48.1557,13901.0
2017-03-08 12:30:00,51.29,51.31,51.25,51.27,23056.0,48.1651,48.1838,48.1275,48.1463,23056.0
2017-03-08 12:40:00,51.28,51.31,51.25,51.27,24680.0,48.1557,48.1838,48.1275,48.1463,24680.0
2017-03-08 12:50:00,51.27,51.28,51.23,51.24,16087.0,48.1463,48.1557,48.1087,48.1181,16087.0
2017-03-08 13:00:00,51.24,51.29,51.22,51.27,40387.0,48.1181,48.1651,48.0993,48.1463,40387.0
2017-03-08 13:10:00,51.27,51.33,51.25,51.32,27742.0,48.1463,48.2026,48.1275,48.1932,27742.0
2017-03-08 13:20:00,51.34,51.36,51.32,51.35,10887.0,48.212,48.2308,48.1932,48.2214,10887.0
2017-03-08 13:30:00,51.36,51.37,51.34,51.37,9974.0,48.2308,48.2402,48.212,48.2402,9974.0
2017-03-08 13:40:00,51.37,51.39,51.31,51.32,15522.0,48.2402,48.259,48.1838,48.1932,15522.0
2017-03-08 13:50:00,51.32,51.34,51.27,51.32,42176.0,48.1932,48.212,48.1463,48.1932,42176.0
2017-03-08 14:00:00,51.31,51.34,51.27,51.32,42764.0,48.1838,48.212,48.1463,48.1932,42764.0
2017-03-08 14:10:00,51.32,51.42,51.31,51.4,47341.0,48.1932,48.2871,48.1838,48.2684,47341.0
2017-03-08 14:20:00,51.4,51.47,51.39,51.47,51387.0,48.2684,48.3341,48.259,48.3341,51387.0
2017-03-08 14:30:00,51.46,51.5,51.44,51.49,28102.0,48.3247,48.3623,48.3059,48.3529,28102.0
2017-03-08 14:40:00,51.49,51.57,51.49,51.56,27520.0,48.3529,48.428,48.3529,48.4186,27520.0
2017-03-08 14:50:00,51.55,51.56,51.53,51.53,34856.0,48.4092,48.4186,48.3904,48.3904,34856.0
2017-03-08 15:00:00,51.53,51.56,51.52,51.55,40957.0,48.3904,48.4186,48.381,48.4092,40957.0
2017-03-08 15:10:00,51.55,51.55,51.49,51.5,24834.0,48.4092,48.4092,48.3529,48.3623,24834.0
2017-03-08 15:20:00,51.49,51.5,51.43,51.44,25623.0,48.3529,48.3623,48.2965,48.3059,25623.0
2017-03-08 15:30:00,51.43,51.44,51.29,51.37,66719.0,48.2965,48.3059,48.1651,48.2402,66719.0
2017-03-08 15:40:00,51.36,51.39,51.27,51.39,73935.0,48.2308,48.259,48.1463,48.259,73935.0
2017-03-08 15:50:00,51.39,51.42,51.33,51.4,168584.0,48.259,48.2871,48.2026,48.2684,168584.0
2017-03-09 09:30:00,51.42,51.44,51.25,51.33,22946.0,48.2871,48.3059,48.1275,48.2026,22946.0
2017-03-09 09:40:00,51.36,51.45,51.36,51.44,19917.0,48.2308,48.3153,48.2308,48.3059,19917.0
2017-03-09 09:50:00,51.43,51.51,51.42,51.51,15240.0,48.2965,48.3717,48.2871,48.3717,15240.0
2017-03-09 10:00:00,51.52,51.57,51.5,51.56,18374.0,48.381,48.428,48.3623,48.4186,18374.0
2017-03-09 10:10:00,51.56,51.58,51.42,51.46,20512.0,48.4186,48.4374,48.2871,48.3247,20512.0
2017-03-09 10:20:00,51.45,51.52,51.45,51.48,19804.0,48.3153,48.381,48.3153,48.3435,19804.0
2017-03-09 10:30:00,51.48,51.51,51.4,51.41,19920.0,48.3435,48.3717,48.2684,48.2777,19920.0
2017-03-09 10:40:00,51.41,51.45,51.37,51.43,40497.0,48.2777,48.3153,48.2402,48.2965,40497.0
2017-03-09 10:50:00,51.43,51.44,51.39,51.39,21810.0,48.2965,48.3059,48.259,48.259,21810.0
2017-03-09 11:00:00,51.4,51.41,51.31,51.38,19357.0,48.2684,48.2777,48.1838,48.2496,19357.0
2017-03-09 11:10:00,51.39,51.39,51.3,51.31,17742.0,48.259,48.259,48.1745,48.1838,17742.0
2017-03-09 11:20:00,51.31,51.37,51.25,51.37,16167.0,48.1838,48.2402,48.1275,48.2402,16167.0
2017-03-09 11:30:00,51.38,51.47,51.36,51.42,11885.0,48.2496,48.3341,48.2308,48.2871,11885.0
2017-03-09 11:40:00,51.43,51.44,51.41,51.42,9939.0,48.2965,48.3059,48.2777,48.2871,9939.0
2017-03-09 11:50:00,51.43,51.47,51.42,51.42,11057.0,48.2965,48.3341,48.2871,48.2871,11057.0
2017-03-09 12:00:00,51.44,51.51,51.44,51.49,9890.0,48.3059,48.3717,48.3059,48.3529,9890.0
2017-03-09 12:10:00,51.5,51.53,51.49,51.5,13253.0,48.3623,48.3904,48.3529,48.3623,13253.0
2017-03-09 12:20:00,51.51,51.51,51.46,51.46,16188.0,48.3717,48.3717,48.3247,48.3247,16188.0
2017-03-09 12:30:00,51.47,51.48,51.43,51.46,15148.0,48.3341,48.3435,48.2965,48.3247,15148.0
2017-03-09 12:40:00,51.46,51.47,51.43,51.45,14644.0,48.3247,48.3341,48.2965,48.3153,14644.0
2017-03-09 12:50:00,51.46,51.51,51.45,51.48,12991.0,48.3247,48.3717,48.3153,48.3435,12991.0
2017-03-09 13:00:00,51.49,51.49,51.42,51.44,27572.0,48.3529,48.3529,48.2871,48.3059,27572.0
2017-03-09 13:10:00,51.44,51.5,51.42,51.48,19973.0,48.3059,48.3623,48.2871,48.3435,19973.0
2017-03-09 13:20:00,51.48,51.5,51.43,51.43,6194.0,48.3435,48.3623,48.2965,48.2965,6194.0
2017-03-09 13:30:00,51.41,51.41,51.35,51.4,8520.0,48.2777,48.2777,48.2214,48.2684,8520.0
2017-03-09 13:40:00,51.4,51.41,51.36,51.38,12025.0,48.2684,48.2777,48.2308,48.2496,12025.0
2017-03-09 13:50:00,51.39,51.45,51.39,51.43,45877.0,48.259,48.3153,48.259,48.2965,45877.0
2017-03-09 14:00:00,51.44,51.44,51.24,51.24,31167.0,48.3059,48.3059,48.1181,48.1181,31167.0
2017-03-09 14:10:00,51.24,51.27,51.13,51.19,30122.0,48.1181,48.1463,48.0148,48.0712,30122.0
2017-03-09 14:20:00,51.2,51.31,51.2,51.27,14623.0,48.0805,48.1838,48.0805,48.1463,14623.0
2017-03-09 14:30:00,51.3,51.31,51.27,51.29,14470.0,48.1745,48.1838,48.1463,48.1651,14470.0
2017-03-09 14:40:00,51.29,51.35,51.25,51.35,22430.0,48.1651,48.2214,48.1275,48.2214,22430.0
2017-03-09 14:50:00,51.34,51.37,51.32,51.36,12002.0,48.212,48.2402,48.1932,48.2308,12002.0
2017-03-09 15:00:00,51.37,51.41,51.37,51.38,27472.0,48.2402,48.2777,48.2402,48.2496,27472.0
2017-03-09 15:10:00,51.38,51.42,51.34,51.41,25369.0,48.2496,48.2871,48.212,48.2777,25369.0
2017-03-09 15:20:00,51.41,51.42,51.33,51.37,25961.0,48.2777,48.2871,48.2026,48.2402,25961.0
2017-03-09 15:30:00,51.37,51.46,51.36,51.41,40835.0,48.2402,48.3247,48.2308,48.2777,40835.0
2017-03-09 15:40:00,51.4,51.47,51.39,51.46,54650.0,48.2684,48.3341,48.259,48.3247,54650.0
2017-03-09 15:50:00,51.45,51.46,51.39,51.44,174924.0,48.3153,48.3247,48.259,48.3059,174924.0
2017-03-10 09:30:00,51.66,51.89,51.48,51.87,33685.0,48.5125,48.7285,48.3435,48.7097,33685.0
2017-03-10 09:40:00,51.87,52.12,51.85,52.07,56411.0,48.7097,48.9445,48.6909,48.8975,56411.0
2017-03-10 09:50:00,52.07,52.23,52.05,52.22,50871.0,48.8975,49.0478,48.8788,49.0384,50871.0
2017-03-10 10:00:00,52.21,52.29,52.15,52.15,59009.0,49.029,49.1041,48.9727,48.9727,59009.0
2017-03-10 10:10:00,52.14,52.22,52.11,52.14,16611.0,48.9633,49.0384,48.9351,48.9633,16611.0
2017-03-10 10:20:00,52.14,52.15,52.01,52.01,13000.0,48.9633,48.9727,48.8412,48.8412,13000.0
2017-03-10 10:30:00,52.0,52.02,51.91,51.91,34720.0,48.8318,48.8506,48.7473,48.7473,34720.0
2017-03-10 10:40:00,51.9,51.97,51.85,51.96,19985.0,48.7379,48.8036,48.6909,48.7942,19985.0
2017-03-10 10:50:00,51.97,51.98,51.86,51.86,12598.0,48.8036,48.813,48.7003,48.7003,12598.0
2017-03-10 11:00:00,51.86,51.89,51.77,51.85,17282.0,48.7003,48.7285,48.6158,48.6909,17282.0
2017-03-10 11:10:00,51.86,51.86,51.79,51.84,14625.0,48.7003,48.7003,48.6346,48.6816,14625.0
2017-03-10 11:20:00,51.86,51.93,51.86,51.93,10472.0,48.7003,48.7661,48.7003,48.7661,10472.0
2017-03-10 11:30:00,51.93,51.98,51.88,51.96,53415.0,48.7661,48.813,48.7191,48.7942,53415.0
2017-03-10 11:40:00,51.96,52.03,51.96,52.02,31995.0,48.7942,48.86,48.7942,48.8506,31995.0
2017-03-10 11:50:00,52.01,52.03,52.0,52.02,13244.0,48.8412,48.86,48.8318,48.8506,13244.0
2017-03-10 12:00:00,52.01,52.03,52.0,52.01,6790.0,48.8412,48.86,48.8318,48.8412,6790.0
2017-03-10 12:10:00,52.0,52.02,51.99,52.0,8925.0,48.8318,48.8506,48.8224,48.8318,8925.0
2017-03-10 12:20:00,52.01,52.03,52.0,52.01,5825.0,48.8412,48.86,48.8318,48.8412,5825.0
2017-03-10 12:30:00,52.0,52.02,51.99,52.0,13084.0,48.8318,48.8506,48.8224,48.8318,13084.0
2017-03-10 12:40:00,52.0,52.02,51.99,52.0,19163.0,48.8318,48.8506,48.8224,48.8318,19163.0
2017-03-10 12:50:00,52.0,52.0,51.9,51.94,67355.0,48.8318,48.8318,48.7379,48.7755,67355.0
2017-03-10 13:00:00,51.94,51.96,51.86,51.91,71884.0,48.7755,48.7942,48.7003,48.7473,71884.0
2017-03-10 13:10:00,51.9,51.99,51.87,51.98,21544.0,48.7379,48.8224,48.7097,48.813,21544.0
2017-03-10 13:20:00,51.99,52.02,51.99,51.99,20781.0,48.8224,48.8506,48.8224,48.8224,20781.0
2017-03-10 13:30:00,52.0,52.01,51.96,52.01,37554.0,48.8318,48.8412,48.7942,48.8412,37554.0
2017-03-10 13:40:00,52.01,52.08,52.0,52.08,23532.0,48.8412,48.9069,48.8318,48.9069,23532.0
2017-03-10 13:50:00,52.08,52.1,52.04,52.09,29347.0,48.9069,48.9257,48.8694,48.9163,29347.0
2017-03-10 14:00:00,52.09,52.12,52.09,52.1,17701.0,48.9163,48.9445,48.9163,48.9257,17701.0
2017-03-10 14:10:00,52.1,52.17,52.09,52.12,19981.0,48.9257,48.9914,48.9163,48.9445,19981.0
2017-03-10 14:20:00,52.13,52.17,52.11,52.16,21831.0,48.9539,48.9914,48.9351,48.9821,21831.0
2017-03-10 14:30:00,52.16,52.2,52.13,52.19,18987.0,48.9821,49.0196,48.9539,49.0102,18987.0
2017-03-10 14:40:00,52.19,52.21,52.16,52.18,17144.0,49.0102,49.029,48.9821,49.0008,17144.0
2017-03-10 14:50:00,52.17,52.18,52.11,52.11,11787.0,48.9914,49.0008,48.9351,48.9351,11787.0
2017-03-10 15:00:00,52.11,52.18,52.11,52.16,20122.0,48.9351,49.0008,48.9351,48.9821,20122.0
2017-03-10 15:10:00,52.15,52.31,52.15,52.3,35330.0,48.9727,49.1229,48.9727,49.1135,35330.0
2017-03-10 15:20:00,52.3,52.36,52.25,52.35,44741.0,49.1135,49.1699,49.0666,49.1605,44741.0
2017-03-10 15:30:00,52.35,52.36,52.23,52.23,43651.0,49.1605,49.1699,49.0478,49.0478,43651.0
2017-03-10 15:40:00,52.23,52.24,52.17,52.19,63554.0,49.0478,49.0572,48.9914,49.0102,63554.0
2017-03-10 15:50:00,52.19,52.22,52.13,52.17,227994.0,49.0102,49.0384,48.9539,48.9914,227994.0
2017-03-13 09:30:00,52.14,52.14,52.0,52.06,28133.0,48.9633,48.9633,48.8318,48.8881,28133.0
2017-03-13 09:40:00,52.03,52.12,51.99,52.1,29890.0,48.86,48.9445,48.8224,48.9257,29890.0
2017-03-13 09:50:00,52.11,52.12,52.04,52.04,34250.0,48.9351,48.9445,48.8694,48.8694,34250.0
2017-03-13 10:00:00,52.04,52.08,51.99,52.07,39498.0,48.8694,48.9069,48.8224,48.8975,39498.0
2017-03-13 10:10:00,52.07,52.25,52.07,52.24,44705.0,48.8975,49.0666,48.8975,49.0572,44705.0
2017-03-13 10:20:00,52.23,52.29,52.19,52.27,25545.0,49.0478,49.1041,49.0102,49.0854,25545.0
2017-03-13 10:30:00,52.28,52.32,52.27,52.29,25158.0,49.0947,49.1323,49.0854,49.1041,25158.0
2017-03-13 10:40:00,52.29,52.31,52.19,52.22,20266.0,49.1041,49.1229,49.0102,49.0384,20266.0
2017-03-13 10:50:00,52.21,52.22,52.16,52.17,29907.0,49.029,49.0384,48.9821,48.9914,29907.0
2017-03-13 11:00:00,52.16,52.26,52.15,52.26,26552.0,48.9821,49.076,48.9727,49.076,26552.0
2017-03-13 11:10:00,52.26,52.27,52.21,52.23,27804.0,49.076,49.0854,49.029,49.0478,27804.0
2017-03-13 11:20:00,52.23,52.26,52.21,52.21,20794.0,49.0478,49.076,49.029,49.029,20794.0
2017-03-13 11:30:00,52.21,52.23,52.14,52.19,28581.0,49.029,49.0478,48.9633,49.0102,28581.0
2017-03-13 11:40:00,52.19,52.22,52.18,52.2,14695.0,49.0102,49.0384,49.0008,49.0196,14695.0
2017-03-13 11:50:00,52.2,52.27,52.2,52.24,13527.0,49.0196,49.0854,49.0196,49.0572,13527.0
2017-03-13 12:00:00,52.25,52.26,52.23,52.24,18188.0,49.0666,49.076,49.0478,49.0572,18188.0
2017-03-13 12:10:00,52.23,52.26,52.21,52.23,18724.0,49.0478,49.076,49.029,49.0478,18724.0
2017-03-13 12:20:00,52.24,52.31,52.23,52.31,30190.0,49.0572,49.1229,49.0478,49.1229,30190.0
2017-03-13 12:30:00,52.3,52.33,52.28,52.32,31781.0,49.1135,49.1417,49.0947,49.1323,31781.0
2017-03-13 12:40:00,52.31,52.32,52.23,52.25,37061.0,49.1229,49.1323,49.0478,49.0666,37061.0
2017-03-13 12:50:00,52.24,52.26,52.22,52.22,17263.0,49.0572,49.076,49.0384,49.0384,17263.0
2017-03-13 13:00:00,52.23,52.26,52.2,52.22,14834.0,49.0478,49.076,49.0196,49.0384,14834.0
2017-03-13 13:10:00,52.21,52.21,52.14,52.18,22365.0,49.029,49.029,48.9633,49.0008,22365.0
2017-03-13 13:20:00,52.17,52.19,52.16,52.17,11692.0,48.9914,49.0102,48.9821,48.9914,11692.0
2017-03-13 13:30:00,52.17,52.25,52.17,52.24,30018.0,48.9914,49.0666,48.9914,49.0572,30018.0
2017-03-13 13:40:00,52.25,52.27,52.23,52.24,10987.0,49.0666,49.0854,49.0478,49.0572,10987.0
2017-03-13 13:50:00,52.23,52.29,52.22,52.26,12096.0,49.0478,49.1041,49.0384,49.076,12096.0
2017-03-13 14:00:00,52.26,52.26,52.22,52.24,14635.0,49.076,49.076,49.0384,49.0572,14635.0
2017-03-13 14:10:00,52.24,52.28,52.24,52.26,11464.0,49.0572,49.0947,49.0572,49.076,11464.0
2017-03-13 14:20:00,52.26,52.35,52.25,52.34,21951.0,49.076,49.1605,49.0666,49.1511,21951.0
2017-03-13 14:30:00,52.34,52.37,52.32,52.34,15971.0,49.1511,49.1793,49.1323,49.1511,15971.0
2017-03-13 14:40:00,52.35,52.37,52.34,52.36,13086.0,49.1605,49.1793,49.1511,49.1699,13086.0
2017-03-13 14:50:00,52.35,52.36,52.35,52.36,6081.0,49.1605,49.1699,49.1605,49.1699,6081.0
2017-03-13 15:00:00,52.36,52.38,52.32,52.37,31614.0,49.1699,49.1887,49.1323,49.1793,31614.0
2017-03-13 15:10:00,52.36,52.39,52.36,52.39,24984.0,49.1699,49.198,49.1699,49.198,24984.0
2017-03-13 15:20:00,52.38,52.4,52.37,52.39,37373.0,49.1887,49.2074,49.1793,49.198,37373.0
2017-03-13 15:30:00,52.39,52.39,52.35,52.37,39855.0,49.198,49.198,49.1605,49.1793,39855.0
2017-03-13 15:40:00,52.36,52.43,52.36,52.43,43457.0,49.1699,49.2356,49.1699,49.2356,43457.0
2017-03-13 15:50:00,52.42,52.46,52.41,52.45,184692.0,49.2262,49.2638,49.2168,49.2544,184692.0
2017-03-14 09:30:00,52.24,52.24,52.04,52.16,44820.0,49.0572,49.0572,48.8694,48.9821,44820.0
2017-03-14 09:40:00,52.17,52.26,52.14,52.22,34000.0,48.9914,49.076,48.9633,49.0384,34000.0
2017-03-14 09:50:00,52.22,52.22,52.05,52.1,17277.0,49.0384,49.0384,48.8788,48.9257,17277.0
2017-03-14 10:00:00,52.13,52.14,52.05,52.05,24854.0,48.9539,48.9633,48.8788,48.8788,24854.0
2017-03-14 10:10:00,52.04,52.11,51.99,52.01,26175.0,48.8694,48.9351,48.8224,48.8412,26175.0
2017-03-14 10:20:00,52.0,52.06,51.99,52.04,13055.0,48.8318,48.8881,48.8224,48.8694,13055.0
2017-03-14 10:30:00,52.02,52.07,51.99,52.06,17798.0,48.8506,48.8975,48.8224,48.8881,17798.0
2017-03-14 10:40:00,52.05,52.06,52.01,52.05,21908.0,48.8788,48.8881,48.8412,48.8788,21908.0
2017-03-14 10:50:00,52.05,52.11,52.04,52.11,24154.0,48.8788,48.9351,48.8694,48.9351,24154.0
2017-03-14 11:00:00,52.1,52.12,52.07,52.1,16626.0,48.9257,48.9445,48.8975,48.9257,16626.0
2017-03-14 11:10:00,52.1,52.17,52.08,52.12,17307.0,48.9257,48.9914,48.9069,48.9445,17307.0
2017-03-14 11:20:00,52.13,52.16,52.07,52.15,12890.0,48.9539,48.9821,48.8975,48.9727,12890.0
2017-03-14 11:30:00,52.15,52.19,52.15,52.15,9762.0,48.9727,49.0102,48.9727,48.9727,9762.0
2017-03-14 11:40:00,52.16,52.19,52.12,52.15,10704.0,48.9821,49.0102,48.9445,48.9727,10704.0
2017-03-14 11:50:00,52.15,52.16,52.11,52.11,7168.0,48.9727,48.9821,48.9351,48.9351,7168.0
2017-03-14 12:00:00,52.11,52.12,52.0,52.01,17789.0,48.9351,48.9445,48.8318,48.8412,17789.0
2017-03-14 12:10:00,52.01,52.03,51.96,52.0,48630.0,48.8412,48.86,48.7942,48.8318,48630.0
2017-03-14 12:20:00,52.01,52.07,52.01,52.04,14204.0,48.8412,48.8975,48.8412,48.8694,14204.0
2017-03-14 12:30:00,52.03,52.08,52.03,52.07,18142.0,48.86,48.9069,48.86,48.8975,18142.0
2017-03-14 12:40:00,52.06,52.08,52.05,52.08,13194.0,48.8881,48.9069,48.8788,48.9069,13194.0
2017-03-14 12:50:00,52.07,52.08,52.05,52.08,21507.0,48.8975,48.9069,48.8788,48.9069,21507.0
2017-03-14 13:00:00,52.09,52.1,52.06,52.07,9503.0,48.9163,48.9257,48.8881,48.8975,9503.0
2017-03-14 13:10:00,52.06,52.15,52.05,52.13,19193.0,48.8881,48.9727,48.8788,48.9539,19193.0
2017-03-14 13:20:00,52.13,52.18,52.13,52.18,10261.0,48.9539,49.0008,48.9539,49.0008,10261.0
2017-03-14 13:30:00,52.18,52.19,52.15,52.16,12975.0,49.0008,49.0102,48.9727,48.9821,12975.0
2017-03-14 13:40:00,52.15,52.17,52.12,52.13,9533.0,48.9727,48.9914,48.9445,48.9539,9533.0
2017-03-14 13:50:00,52.13,52.13,52.09,52.11,11519.0,48.9539,48.9539,48.9163,48.9351,11519.0
2017-03-14 14:00:00,52.1,52.11,52.09,52.11,9126.0,48.9257,48.9351,48.9163,48.9351,9126.0
2017-03-14 14:10:00,52.1,52.11,52.05,52.07,25365.0,48.9257,48.9351,48.8788,48.8975,25365.0
2017-03-14 14:20:00,52.08,52.13,52.08,52.13,8081.0,48.9069,48.9539,48.9069,48.9539,8081.0
2017-03-14 14:30:00,52.13,52.17,52.13,52.16,17285.0,48.9539,48.9914,48.9539,48.9821,17285.0
2017-03-14 14:40:00,52.16,52.17,52.11,52.12,18095.0,48.9821,48.9914,48.9351,48.9445,18095.0
2017-03-14 14:50:00,52.11,52.12,52.09,52.11,24184.0,48.9351,48.9445,48.9163,48.9351,24184.0
2017-03-14 15:00:00,52.1,52.13,52.09,52.12,20409.0,48.9257,48.9539,48.9163,48.9445,20409.0
2017-03-14 15:10:00,52.12,52.19,52.11,52.19,13082.0,48.9445,49.0102,48.9351,49.0102,13082.0
2017-03-14 15:20:00,52.19,52.2,52.16,52.18,24473.0,49.0102,49.0196,48.9821,49.0008,24473.0
2017-03-14 15:30:00,52.18,52.2,52.15,52.16,37669.0,49.0008,49.0196,48.9727,48.9821,37669.0
2017-03-14 15:40:00,52.17,52.17,52.14,52.15,46723.0,48.9914,48.9914,48.9633,48.9727,46723.0
2017-03-14 15:50:00,52.15,52.22,52.14,52.21,169680.0,48.9727,49.0384,48.9633,49.029,169680.0
2017-03-15 09:30:00,53.31,54.66,53.02,54.4,344808.0,50.062,51.3297,49.7897,51.0856,344808.0
2017-03-15 09:40:00,54.37,54.65,54.29,54.47,142504.0,51.0574,51.3203,50.9823,51.1513,142504.0
2017-03-15 09:50:00,54.45,54.82,54.33,54.8,199694.0,51.1325,51.48,51.0198,51.4612,199694.0
2017-03-15 10:00:00,54.78,54.79,54.52,54.56,246514.0,51.4424,51.4518,51.1983,51.2358,246514.0
2017-03-15 10:10:00,54.57,54.79,54.57,54.59,191393.0,51.2452,51.4518,51.2452,51.264,191393.0
2017-03-15 10:20:00,54.59,54.8,54.51,54.53,184135.0,51.264,51.4612,51.1889,51.2077,184135.0
2017-03-15 10:30:00,54.51,54.58,54.2,54.31,120321.0,51.1889,51.2546,50.8978,51.0011,120321.0
2017-03-15 10:40:00,54.3,54.53,54.29,54.53,187535.0,50.9917,51.2077,50.9823,51.2077,187535.0
2017-03-15 10:50:00,54.51,54.59,54.34,54.34,69394.0,51.1889,51.264,51.0292,51.0292,69394.0
2017-03-15 11:00:00,54.33,54.44,54.05,54.08,114444.0,51.0198,51.1231,50.7569,50.7851,114444.0
2017-03-15 11:10:00,54.07,54.22,54.04,54.18,58807.0,50.7757,50.9165,50.7475,50.879,58807.0
2017-03-15 11:20:00,54.16,54.36,54.12,54.3,73643.0,50.8602,51.048,50.8226,50.9917,73643.0
2017-03-15 11:30:00,54.3,54.34,54.24,54.28,49575.0,50.9917,51.0292,50.9353,50.9729,49575.0
2017-03-15 11:40:00,54.28,54.3,54.09,54.12,48672.0,50.9729,50.9917,50.7945,50.8226,48672.0
2017-03-15 11:50:00,54.12,54.13,54.02,54.05,67345.0,50.8226,50.832,50.7287,50.7569,67345.0
2017-03-15 12:00:00,54.04,54.18,54.04,54.13,48544.0,50.7475,50.879,50.7475,50.832,48544.0
2017-03-15 12:10:00,54.14,54.23,54.13,54.21,35845.0,50.8414,50.9259,50.832,50.9072,35845.0
2017-03-15 12:20:00,54.21,54.29,54.21,54.27,38139.0,50.9072,50.9823,50.9072,50.9635,38139.0
2017-03-15 12:30:00,54.26,54.38,54.22,54.28,44910.0,50.9541,51.0668,50.9165,50.9729,44910.0
2017-03-15 12:40:00,54.28,54.29,54.16,54.18,37932.0,50.9729,50.9823,50.8602,50.879,37932.0
2017-03-15 12:50:00,54.19,54.27,54.19,54.2,23981.0,50.8884,50.9635,50.8884,50.8978,23981.0
2017-03-15 13:00:00,54.2,54.21,54.14,54.18,30166.0,50.8978,50.9072,50.8414,50.879,30166.0
2017-03-15 13:10:00,54.17,54.19,54.09,54.09,34083.0,50.8696,50.8884,50.7945,50.7945,34083.0
2017-03-15 13:20:00,54.09,54.12,54.06,54.11,31893.0,50.7945,50.8226,50.7663,50.8132,31893.0
2017-03-15 13:30:00,54.11,54.19,54.09,54.18,37239.0,50.8132,50.8884,50.7945,50.879,37239.0
2017-03-15 13:40:00,54.18,54.19,54.08,54.11,27575.0,50.879,50.8884,50.7851,50.8132,27575.0
2017-03-15 13:50:00,54.12,54.18,54.05,54.07,33319.0,50.8226,50.879,50.7569,50.7757,33319.0
2017-03-15 14:00:00,54.07,54.41,54.07,54.19,97944.0,50.7757,51.095,50.7757,50.8884,97944.0
2017-03-15 14:10:00,54.19,54.3,54.16,54.17,64724.0,50.8884,50.9917,50.8602,50.8696,64724.0
2017-03-15 14:20:00,54.18,54.26,54.16,54.18,51961.0,50.879,50.9541,50.8602,50.879,51961.0
2017-03-15 14:30:00,54.18,54.24,54.05,54.14,66017.0,50.879,50.9353,50.7569,50.8414,66017.0
2017-03-15 14:40:00,54.14,54.34,54.14,54.32,43364.0,50.8414,51.0292,50.8414,51.0105,43364.0
2017-03-15 14:50:00,54.31,54.34,54.19,54.21,51002.0,51.0011,51.0292,50.8884,50.9072,51002.0
2017-03-15 15:00:00,54.23,54.28,54.15,54.17,113531.0,50.9259,50.9729,50.8508,50.8696,113531.0
2017-03-15 15:10:00,54.16,54.28,54.13,54.27,82178.0,50.8602,50.9729,50.832,50.9635,82178.0
2017-03-15 15:20:00,54.26,54.27,54.22,54.25,48307.0,50.9541,50.9635,50.9165,50.9447,48307.0
2017-03-15 15:30:00,54.25,54.28,54.2,54.21,81812.0,50.9447,50.9729,50.8978,50.9072,81812.0
2017-03-15 15:40:00,54.21,54.23,54.05,54.1,119473.0,50.9072,50.9259,50.7569,50.8039,119473.0
2017-03-15 15:50:00,54.1,54.17,54.08,54.1,276835.0,50.8039,50.8696,50.7851,50.8039,276835.0
2017-03-16 09:30:00,53.43,54.05,53.32,53.4,114319.0,50.1747,50.7569,50.0714,50.1465,114319.0
2017-03-16 09:40:00,53.4,53.42,53.17,53.42,73637.0,50.1465,50.1653,49.9305,50.1653,73637.0
2017-03-16 09:50:00,53.43,53.48,53.2,53.24,60759.0,50.1747,50.2216,49.9587,49.9963,60759.0
2017-03-16 10:00:00,53.24,53.29,53.16,53.21,68245.0,49.9963,50.0432,49.9211,49.9681,68245.0
2017-03-16 10:10:00,53.19,53.21,53.07,53.09,40097.0,49.9493,49.9681,49.8366,49.8554,40097.0
2017-03-16 10:20:00,53.08,53.14,52.98,53.09,50930.0,49.846,49.9023,49.7521,49.8554,50930.0
2017-03-16 10:30:00,53.1,53.16,52.94,52.95,66202.0,49.8648,49.9211,49.7145,49.7239,66202.0
2017-03-16 10:40:00,52.94,53.07,52.9,53.05,52477.0,49.7145,49.8366,49.677,49.8178,52477.0
2017-03-16 10:50:00,53.04,53.14,53.01,53.12,57108.0,49.8084,49.9023,49.7803,49.8836,57108.0
2017-03-16 11:00:00,53.12,53.16,52.95,53.15,51025.0,49.8836,49.9211,49.7239,49.9117,51025.0
2017-03-16 11:10:00,53.16,53.18,53.06,53.1,29485.0,49.9211,49.9399,49.8272,49.8648,29485.0
2017-03-16 11:20:00,53.09,53.18,53.08,53.15,34706.0,49.8554,49.9399,49.846,49.9117,34706.0
2017-03-16 11:30:00,53.16,53.17,52.92,52.93,37213.0,49.9211,49.9305,49.6958,49.7051,37213.0
2017-03-16 11:40:00,52.92,52.94,52.83,52.88,43484.0,49.6958,49.7145,49.6112,49.6582,43484.0
2017-03-16 11:50:00,52.88,52.96,52.87,52.88,25787.0,49.6582,49.7333,49.6488,49.6582,25787.0
2017-03-16 12:00:00,52.88,52.93,52.85,52.92,26394.0,49.6582,49.7051,49.63,49.6958,26394.0
2017-03-16 12:10:00,52.92,52.96,52.9,52.95,24142.0,49.6958,49.7333,49.677,49.7239,24142.0
2017-03-16 12:20:00,52.94,53.06,52.93,53.03,36167.0,49.7145,49.8272,49.7051,49.799,36167.0
2017-03-16 12:30:00,53.04,53.11,53.0,53.05,109638.0,49.8084,49.8742,49.7709,49.8178,109638.0
2017-03-16 12:40:00,53.04,53.12,53.03,53.05,36799.0,49.8084,49.8836,49.799,49.8178,36799.0
2017-03-16 12:50:00,53.05,53.14,53.05,53.11,35346.0,49.8178,49.9023,49.8178,49.8742,35346.0
2017-03-16 13:00:00,53.1,53.13,53.06,53.09,34335.0,49.8648,49.893,49.8272,49.8554,34335.0
2017-03-16 13:10:00,53.09,53.13,52.99,53.01,46075.0,49.8554,49.893,49.7615,49.7803,46075.0
2017-03-16 13:20:00,53.02,53.1,53.0,53.06,32818.0,49.7897,49.8648,49.7709,49.8272,32818.0
2017-03-16 13:30:00,53.07,53.11,53.04,53.09,28384.0,49.8366,49.8742,49.8084,49.8554,28384.0
2017-03-16 13:40:00,53.08,53.19,53.06,53.15,22783.0,49.846,49.9493,49.8272,49.9117,22783.0
2017-03-16 13:50:00,53.15,53.26,53.13,53.18,55317.0,49.9117,50.015,49.893,49.9399,55317.0
2017-03-16 14:00:00,53.17,53.18,53.13,53.16,35753.0,49.9305,49.9399,49.893,49.9211,35753.0
2017-03-16 14:10:00,53.15,53.17,53.11,53.15,34451.0,49.9117,49.9305,49.8742,49.9117,34451.0
2017-03-16 14:20:00,53.15,53.16,53.12,53.15,19335.0,49.9117,49.9211,49.8836,49.9117,19335.0
2017-03-16 14:30:00,53.14,53.19,53.14,53.15,37339.0,49.9023,49.9493,49.9023,49.9117,37339.0
2017-03-16 14:40:00,53.15,53.15,53.01,53.03,34841.0,49.9117,49.9117,49.7803,49.799,34841.0
2017-03-16 14:50:00,53.03,53.04,52.95,52.99,27195.0,49.799,49.8084,49.7239,49.7615,27195.0
2017-03-16 15:00:00,52.98,53.02,52.95,52.99,39656.0,49.7521,49.7897,49.7239,49.7615,39656.0
2017-03-16 15:10:00,52.98,53.01,52.88,52.92,257331.0,49.7521,49.7803,49.6582,49.6958,257331.0
2017-03-16 15:20:00,52.92,53.02,52.91,52.93,54135.0,49.6958,49.7897,49.6864,49.7051,54135.0
2017-03-16 15:30:00,52.93,52.98,52.86,52.97,73680.0,49.7051,49.7521,49.6394,49.7427,73680.0
2017-03-16 15:40:00,52.97,53.05,52.95,53.02,101444.0,49.7427,49.8178,49.7239,49.7897,101444.0
2017-03-16 15:50:00,53.02,53.08,53.01,53.05,162231.0,49.7897,49.846,49.7803,49.8178,162231.0
2017-03-17 09:30:00,53.06,53.21,52.93,52.93,291339.0,49.8272,49.9681,49.7051,49.7051,291339.0
2017-03-17 09:40:00,52.92,53.3,52.92,53.28,114773.0,49.6958,50.0526,49.6958,50.0338,114773.0
2017-03-17 09:50:00,53.29,53.34,53.05,53.07,62222.0,50.0432,50.0902,49.8178,49.8366,62222.0
2017-03-17 10:00:00,53.04,53.16,53.0,53.05,25113.0,49.8084,49.9211,49.7709,49.8178,25113.0
2017-03-17 10:10:00,53.05,53.17,52.98,53.11,40152.0,49.8178,49.9305,49.7521,49.8742,40152.0
2017-03-17 10:20:00,53.09,53.22,53.09,53.22,17097.0,49.8554,49.9775,49.8554,49.9775,17097.0
2017-03-17 10:30:00,53.22,53.22,53.15,53.16,34326.0,49.9775,49.9775,49.9117,49.9211,34326.0
2017-03-17 10:40:00,53.17,53.19,53.11,53.16,17505.0,49.9305,49.9493,49.8742,49.9211,17505.0
2017-03-17 10:50:00,53.16,53.19,53.11,53.16,53831.0,49.9211,49.9493,49.8742,49.9211,53831.0
2017-03-17 11:00:00,53.16,53.19,53.13,53.19,24939.0,49.9211,49.9493,49.893,49.9493,24939.0
2017-03-17 11:10:00,53.2,53.25,53.19,53.21,22809.0,49.9587,50.0056,49.9493,49.9681,22809.0
2017-03-17 11:20:00,53.21,53.26,53.2,53.26,21243.0,49.9681,50.015,49.9587,50.015,21243.0
2017-03-17 11:30:00,53.26,53.3,53.25,53.29,20767.0,50.015,50.0526,50.0056,50.0432,20767.0
2017-03-17 11:40:00,53.28,53.37,53.28,53.36,23499.0,50.0338,50.1183,50.0338,50.1089,23499.0
2017-03-17 11:50:00,53.35,53.46,53.35,53.44,28329.0,50.0996,50.2028,50.0996,50.1841,28329.0
2017-03-17 12:00:00,53.45,53.47,53.39,53.42,44218.0,50.1935,50.2122,50.1371,50.1653,44218.0
2017-03-17 12:10:00,53.42,53.5,53.41,53.48,28009.0,50.1653,50.2404,50.1559,50.2216,28009.0
2017-03-17 12:20:00,53.48,53.51,53.42,53.43,14264.0,50.2216,50.2498,50.1653,50.1747,14264.0
2017-03-17 12:30:00,53.44,53.47,53.42,53.44,9999.0,50.1841,50.2122,50.1653,50.1841,9999.0
2017-03-17 12:40:00,53.44,53.46,53.42,53.43,11048.0,50.1841,50.2028,50.1653,50.1747,11048.0
2017-03-17 12:50:00,53.42,53.45,53.41,53.44,23766.0,50.1653,50.1935,50.1559,50.1841,23766.0
2017-03-17 13:00:00,53.44,53.47,53.39,53.41,9995.0,50.1841,50.2122,50.1371,50.1559,9995.0
2017-03-17 13:10:00,53.42,53.43,53.38,53.41,9393.0,50.1653,50.1747,50.1277,50.1559,9393.0
2017-03-17 13:20:00,53.4,53.4,53.36,53.38,10192.0,50.1465,50.1465,50.1089,50.1277,10192.0
2017-03-17 13:30:00,53.37,53.39,53.36,53.36,8907.0,50.1183,50.1371,50.1089,50.1089,8907.0
2017-03-17 13:40:00,53.36,53.37,53.32,53.34,12069.0,50.1089,50.1183,50.0714,50.0902,12069.0
2017-03-17 13:50:00,53.33,53.39,53.33,53.36,7789.0,50.0808,50.1371,50.0808,50.1089,7789.0
2017-03-17 14:00:00,53.36,53.42,53.35,53.39,12141.0,50.1089,50.1653,50.0996,50.1371,12141.0
2017-03-17 14:10:00,53.4,53.47,53.39,53.43,10652.0,50.1465,50.2122,50.1371,50.1747,10652.0
2017-03-17 14:20:00,53.43,53.45,53.4,53.4,12142.0,50.1747,50.1935,50.1465,50.1465,12142.0
2017-03-17 14:30:00,53.41,53.47,53.41,53.46,19522.0,50.1559,50.2122,50.1559,50.2028,19522.0
2017-03-17 14:40:00,53.46,53.52,53.46,53.52,26144.0,50.2028,50.2592,50.2028,50.2592,26144.0
2017-03-17 14:50:00,53.51,53.53,53.44,53.45,16480.0,50.2498,50.2686,50.1841,50.1935,16480.0
2017-03-17 15:00:00,53.45,53.47,53.42,53.44,15837.0,50.1935,50.2122,50.1653,50.1841,15837.0
2017-03-17 15:10:00,53.44,53.44,53.36,53.4,13974.0,50.1841,50.1841,50.1089,50.1465,13974.0
2017-03-17 15:20:00,53.39,53.4,53.35,53.37,19907.0,50.1371,50.1465,50.0996,50.1183,19907.0
2017-03-17 15:30:00,53.37,53.39,53.3,53.37,43172.0,50.1183,50.1371,50.0526,50.1183,43172.0
2017-03-17 15:40:00,53.37,53.39,53.36,53.37,62567.0,50.1183,50.1371,50.1089,50.1183,62567.0
2017-03-17 15:50:00,53.37,53.43,53.31,53.31,166521.0,50.1183,50.1747,50.062,50.062,166521.0
2017-03-20 09:30:00,53.33,53.44,53.0,53.17,54412.0,50.0808,50.1841,49.7709,49.9305,54412.0
2017-03-20 09:40:00,53.14,53.25,53.13,53.2,25090.0,49.9023,50.0056,49.893,49.9587,25090.0
2017-03-20 09:50:00,53.21,53.27,53.09,53.26,21664.0,49.9681,50.0244,49.8554,50.015,21664.0
2017-03-20 10:00:00,53.26,53.34,53.25,53.25,9809.0,50.015,50.0902,50.0056,50.0056,9809.0
2017-03-20 10:10:00,53.26,53.51,53.25,53.51,53195.0,50.015,50.2498,50.0056,50.2498,53195.0
2017-03-20 10:20:00,53.51,53.51,53.47,53.49,64550.0,50.2498,50.2498,50.2122,50.231,64550.0
2017-03-20 10:30:00,53.48,53.49,53.34,53.4,47168.0,50.2216,50.231,50.0902,50.1465,47168.0
2017-03-20 10:40:00,53.41,53.43,53.37,53.4,19614.0,50.1559,50.1747,50.1183,50.1465,19614.0
2017-03-20 10:50:00,53.4,53.54,53.39,53.48,80269.0,50.1465,50.278,50.1371,50.2216,80269.0
2017-03-20 11:00:00,53.48,53.63,53.48,53.55,71995.0,50.2216,50.3625,50.2216,50.2874,71995.0
2017-03-20 11:10:00,53.56,53.58,53.5,53.57,36609.0,50.2968,50.3155,50.2404,50.3061,36609.0
2017-03-20 11:20:00,53.59,53.61,53.42,53.47,35767.0,50.3249,50.3437,50.1653,50.2122,35767.0
2017-03-20 11:30:00,53.46,53.47,53.32,53.45,32780.0,50.2028,50.2122,50.0714,50.1935,32780.0
2017-03-20 11:40:00,53.45,53.46,53.37,53.41,18870.0,50.1935,50.2028,50.1183,50.1559,18870.0
2017-03-20 11:50:00,53.41,53.45,53.41,53.44,6152.0,50.1559,50.1935,50.1559,50.1841,6152.0
2017-03-20 12:00:00,53.44,53.45,53.32,53.32,10094.0,50.1841,50.1935,50.0714,50.0714,10094.0
2017-03-20 12:10:00,53.33,53.36,53.24,53.25,14111.0,50.0808,50.1089,49.9963,50.0056,14111.0
2017-03-20 12:20:00,53.26,53.28,53.25,53.26,9037.0,50.015,50.0338,50.0056,50.015,9037.0
2017-03-20 12:30:00,53.25,53.27,53.22,53.25,10722.0,50.0056,50.0244,49.9775,50.0056,10722.0
2017-03-20 12:40:00,53.25,53.34,53.25,53.33,13320.0,50.0056,50.0902,50.0056,50.0808,13320.0
2017-03-20 12:50:00,53.34,53.36,53.32,53.34,11701.0,50.0902,50.1089,50.0714,50.0902,11701.0
2017-03-20 13:00:00,53.34,53.34,53.26,53.28,10480.0,50.0902,50.0902,50.015,50.0338,10480.0
2017-03-20 13:10:00,53.28,53.29,53.2,53.23,11567.0,50.0338,50.0432,49.9587,49.9869,11567.0
2017-03-20 13:20:00,53.22,53.23,53.2,53.22,15124.0,49.9775,49.9869,49.9587,49.9775,15124.0
2017-03-20 13:30:00,53.21,53.23,53.17,53.17,14236.0,49.9681,49.9869,49.9305,49.9305,14236.0
2017-03-20 13:40:00,53.16,53.2,53.14,53.16,21390.0,49.9211,49.9587,49.9023,49.9211,21390.0
2017-03-20 13:50:00,53.16,53.16,53.11,53.15,7502.0,49.9211,49.9211,49.8742,49.9117,7502.0
2017-03-20 14:00:00,53.17,53.22,53.16,53.21,8196.0,49.9305,49.9775,49.9211,49.9681,8196.0
2017-03-20 14:10:00,53.22,53.28,53.21,53.26,9947.0,49.9775,50.0338,49.9681,50.015,9947.0
2017-03-20 14:20:00,53.26,53.28,53.24,53.26,9925.0,50.015,50.0338,49.9963,50.015,9925.0
2017-03-20 14:30:00,53.26,53.26,53.16,53.17,15041.0,50.015,50.015,49.9211,49.9305,15041.0
2017-03-20 14:40:00,53.18,53.18,53.1,53.12,15953.0,49.9399,49.9399,49.8648,49.8836,15953.0
2017-03-20 14:50:00,53.11,53.18,53.09,53.18,18460.0,49.8742,49.9399,49.8554,49.9399,18460.0
2017-03-20 15:00:00,53.18,53.18,53.14,53.15,13805.0,49.9399,49.9399,49.9023,49.9117,13805.0
2017-03-20 15:10:00,53.15,53.24,53.14,53.23,16417.0,49.9117,49.9963,49.9023,49.9869,16417.0
2017-03-20 15:20:00,53.23,53.28,53.22,53.23,30795.0,49.9869,50.0338,49.9775,49.9869,30795.0
2017-03-20 15:30:00,53.23,53.24,53.21,53.22,18931.0,49.9869,49.9963,49.9681,49.9775,18931.0
2017-03-20 15:40:00,53.23,53.23,53.19,53.21,35854.0,49.9869,49.9869,49.9493,49.9681,35854.0
2017-03-20 15:50:00,53.21,53.22,53.14,53.16,86298.0,49.9681,49.9775,49.9023,49.9211,86298.0
2017-03-21 09:30:00,53.22,53.74,53.22,53.47,34004.0,49.9775,50.4658,49.9775,50.2122,34004.0
2017-03-21 09:40:00,53.45,53.49,53.39,53.42,15635.0,50.1935,50.231,50.1371,50.1653,15635.0
2017-03-21 09:50:00,53.41,53.41,53.26,53.26,22083.0,50.1559,50.1559,50.015,50.015,22083.0
2017-03-21 10:00:00,53.28,53.32,53.19,53.32,13037.0,50.0338,50.0714,49.9493,50.0714,13037.0
2017-03-21 10:10:00,53.31,53.31,53.14,53.17,25162.0,50.062,50.062,49.9023,49.9305,25162.0
2017-03-21 10:20:00,53.17,53.17,53.01,53.03,19212.0,49.9305,49.9305,49.7803,49.799,19212.0
2017-03-21 10:30:00,53.03,53.1,52.99,53.05,14693.0,49.799,49.8648,49.7615,49.8178,14693.0
2017-03-21 10:40:00,53.06,53.16,53.03,53.16,35670.0,49.8272,49.9211,49.799,49.9211,35670.0
2017-03-21 10:50:00,53.15,53.17,52.83,52.95,33272.0,49.9117,49.9305,49.6112,49.7239,33272.0
2017-03-21 11:00:00,52.95,52.96,52.85,52.94,20278.0,49.7239,49.7333,49.63,49.7145,20278.0
2017-03-21 11:10:00,52.95,52.99,52.75,52.78,29535.0,49.7239,49.7615,49.5361,49.5643,29535.0
2017-03-21 11:20:00,52.77,52.89,52.75,52.82,22017.0,49.5549,49.6676,49.5361,49.6018,22017.0
2017-03-21 11:30:00,52.84,52.85,52.48,52.72,30910.0,49.6206,49.63,49.2826,49.5079,30910.0
2017-03-21 11:40:00,52.71,52.83,52.67,52.81,11032.0,49.4985,49.6112,49.461,49.5925,11032.0
2017-03-21 11:50:00,52.81,52.92,52.79,52.92,14349.0,49.5925,49.6958,49.5737,49.6958,14349.0
2017-03-21 12:00:00,52.93,52.98,52.82,52.9,20499.0,49.7051,49.7521,49.6018,49.677,20499.0
2017-03-21 12:10:00,52.89,52.89,52.76,52.77,18937.0,49.6676,49.6676,49.5455,49.5549,18937.0
2017-03-21 12:20:00,52.78,52.79,52.71,52.77,14986.0,49.5643,49.5737,49.4985,49.5549,14986.0
2017-03-21 12:30:00,52.77,52.8,52.7,52.72,14183.0,49.5549,49.5831,49.4892,49.5079,14183.0
2017-03-21 12:40:00,52.72,52.76,52.62,52.64,16619.0,49.5079,49.5455,49.414,49.4328,16619.0
2017-03-21 12:50:00,52.63,52.73,52.61,52.71,11452.0,49.4234,49.5173,49.4046,49.4985,11452.0
2017-03-21 13:00:00,52.71,52.76,52.67,52.68,14576.0,49.4985,49.5455,49.461,49.4704,14576.0
2017-03-21 13:10:00,52.68,52.72,52.62,52.64,38646.0,49.4704,49.5079,49.414,49.4328,38646.0
2017-03-21 13:20:00,52.65,52.73,52.59,52.73,18834.0,49.4422,49.5173,49.3859,49.5173,18834.0
2017-03-21 13:30:00,52.72,52.73,52.65,52.68,13574.0,49.5079,49.5173,49.4422,49.4704,13574.0
2017-03-21 13:40:00,52.67,52.71,52.58,52.62,14855.0,49.461,49.4985,49.3765,49.414,14855.0
2017-03-21 13:50:00,52.61,52.61,52.51,52.52,27301.0,49.4046,49.4046,49.3107,49.3201,27301.0
2017-03-21 14:00:00,52.52,52.63,52.49,52.63,28632.0,49.3201,49.4234,49.2919,49.4234,28632.0
2017-03-21 14:10:00,52.62,52.68,52.55,52.68,33453.0,49.414,49.4704,49.3483,49.4704,33453.0
2017-03-21 14:20:00,52.67,52.7,52.65,52.68,16576.0,49.461,49.4892,49.4422,49.4704,16576.0
2017-03-21 14:30:00,52.68,52.82,52.68,52.82,28386.0,49.4704,49.6018,49.4704,49.6018,28386.0
2017-03-21 14:40:00,52.81,52.83,52.74,52.78,45772.0,49.5925,49.6112,49.5267,49.5643,45772.0
2017-03-21 14:50:00,52.77,52.85,52.73,52.85,37692.0,49.5549,49.63,49.5173,49.63,37692.0
2017-03-21 15:00:00,52.83,52.9,52.79,52.87,36346.0,49.6112,49.677,49.5737,49.6488,36346.0
2017-03-21 15:10:00,52.87,52.92,52.86,52.88,42298.0,49.6488,49.6958,49.6394,49.6582,42298.0
2017-03-21 15:20:00,52.88,52.88,52.81,52.87,37149.0,49.6582,49.6582,49.5925,49.6488,37149.0
2017-03-21 15:30:00,52.88,52.88,52.76,52.77,64032.0,49.6582,49.6582,49.5455,49.5549,64032.0
2017-03-21 15:40:00,52.76,52.78,52.6,52.66,87796.0,49.5455,49.5643,49.3952,49.4516,87796.0
2017-03-21 15:50:00,52.65,52.68,52.59,52.66,175972.0,49.4422,49.4704,49.3859,49.4516,175972.0
2017-03-22 09:30:00,52.79,52.88,52.65,52.75,30499.0,49.5737,49.6582,49.4422,49.5361,30499.0
2017-03-22 09:40:00,52.75,52.88,52.73,52.84,16445.0,49.5361,49.6582,49.5173,49.6206,16445.0
2017-03-22 09:50:00,52.84,52.88,52.78,52.79,12020.0,49.6206,49.6582,49.5643,49.5737,12020.0
2017-03-22 10:00:00,52.77,52.79,52.7,52.79,16607.0,49.5549,49.5737,49.4892,49.5737,16607.0
2017-03-22 10:10:00,52.8,52.86,52.77,52.79,18292.0,49.5831,49.6394,49.5549,49.5737,18292.0
2017-03-22 10:20:00,52.78,52.95,52.78,52.94,24482.0,49.5643,49.7239,49.5643,49.7145,24482.0
2017-03-22 10:30:00,52.93,53.1,52.83,53.06,35122.0,49.7051,49.8648,49.6112,49.8272,35122.0
2017-03-22 10:40:00,53.06,53.15,53.06,53.13,40592.0,49.8272,49.9117,49.8272,49.893,40592.0
2017-03-22 10:50:00,53.13,53.2,53.11,53.2,28544.0,49.893,49.9587,49.8742,49.9587,28544.0
2017-03-22 11:00:00,53.2,53.2,53.13,53.15,55916.0,49.9587,49.9587,49.893,49.9117,55916.0
2017-03-22 11:10:00,53.15,53.37,53.15,53.33,25705.0,49.9117,50.1183,49.9117,50.0808,25705.0
2017-03-22 11:20:00,53.32,53.45,53.32,53.45,35416.0,50.0714,50.1935,50.0714,50.1935,35416.0
2017-03-22 11:30:00,53.45,53.47,53.33,53.34,39016.0,50.1935,50.2122,50.0808,50.0902,39016.0
2017-03-22 11:40:00,53.34,53.43,53.33,53.41,24093.0,50.0902,50.1747,50.0808,50.1559,24093.0
2017-03-22 11:50:00,53.4,53.42,53.38,53.4,20651.0,50.1465,50.1653,50.1277,50.1465,20651.0
2017-03-22 12:00:00,53.4,53.47,53.38,53.41,27420.0,50.1465,50.2122,50.1277,50.1559,27420.0
2017-03-22 12:10:00,53.41,53.41,53.3,53.3,12925.0,50.1559,50.1559,50.0526,50.0526,12925.0
2017-03-22 12:20:00,53.29,53.29,53.19,53.2,15602.0,50.0432,50.0432,49.9493,49.9587,15602.0
2017-03-22 12:30:00,53.2,53.28,53.17,53.17,14664.0,49.9587,50.0338,49.9305,49.9305,14664.0
2017-03-22 12:40:00,53.17,53.21,53.16,53.18,15189.0,49.9305,49.9681,49.9211,49.9399,15189.0
2017-03-22 12:50:00,53.17,53.17,53.09,53.13,13370.0,49.9305,49.9305,49.8554,49.893,13370.0
2017-03-22 13:00:00,53.13,53.13,53.03,53.06,30994.0,49.893,49.893,49.799,49.8272,30994.0
2017-03-22 13:10:00,53.07,53.19,53.07,53.18,12662.0,49.8366,49.9493,49.8366,49.9399,12662.0
2017-03-22 13:20:00,53.17,53.2,53.14,53.19,13979.0,49.9305,49.9587,49.9023,49.9493,13979.0
2017-03-22 13:30:00,53.18,53.22,53.16,53.22,13101.0,49.9399,49.9775,49.9211,49.9775,13101.0
2017-03-22 13:40:00,53.22,53.26,53.13,53.16,21940.0,49.9775,50.015,49.893,49.9211,21940.0
2017-03-22 13:50:00,53.15,53.15,53.04,53.07,13960.0,49.9117,49.9117,49.8084,49.8366,13960.0
2017-03-22 14:00:00,53.06,53.13,53.05,53.06,19314.0,49.8272,49.893,49.8178,49.8272,19314.0
2017-03-22 14:10:00,53.06,53.11,53.04,53.06,23695.0,49.8272,49.8742,49.8084,49.8272,23695.0
2017-03-22 14:20:00,53.07,53.14,53.06,53.13,14406.0,49.8366,49.9023,49.8272,49.893,14406.0
2017-03-22 14:30:00,53.13,53.19,53.12,53.19,17327.0,49.893,49.9493,49.8836,49.9493,17327.0
2017-03-22 14:40:00,53.2,53.2,53.12,53.19,58668.0,49.9587,49.9587,49.8836,49.9493,58668.0
2017-03-22 14:50:00,53.19,53.19,53.12,53.18,25088.0,49.9493,49.9493,49.8836,49.9399,25088.0
2017-03-22 15:00:00,53.18,53.19,53.12,53.14,50012.0,49.9399,49.9493,49.8836,49.9023,50012.0
2017-03-22 15:10:00,53.14,53.17,53.1,53.15,12086.0,49.9023,49.9305,49.8648,49.9117,12086.0
2017-03-22 15:20:00,53.16,53.23,53.15,53.15,32151.0,49.9211,49.9869,49.9117,49.9117,32151.0
2017-03-22 15:30:00,53.14,53.15,53.08,53.11,23803.0,49.9023,49.9117,49.846,49.8742,23803.0
2017-03-22 15:40:00,53.11,53.17,53.09,53.15,41645.0,49.8742,49.9305,49.8554,49.9117,41645.0
2017-03-22 15:50:00,53.15,53.2,53.11,53.13,94005.0,49.9117,49.9587,49.8742,49.893,94005.0
2017-03-23 09:30:00,53.04,53.07,52.72,53.03,26992.0,49.8084,49.8366,49.5079,49.799,26992.0
2017-03-23 09:40:00,53.03,53.03,52.8,52.95,31703.0,49.799,49.799,49.5831,49.7239,31703.0
2017-03-23 09:50:00,52.96,52.98,52.91,52.93,11889.0,49.7333,49.7521,49.6864,49.7051,11889.0
2017-03-23 10:00:00,52.95,53.0,52.93,52.95,14243.0,49.7239,49.7709,49.7051,49.7239,14243.0
2017-03-23 10:10:00,52.96,53.06,52.95,53.0,29441.0,49.7333,49.8272,49.7239,49.7709,29441.0
2017-03-23 10:20:00,53.0,53.1,53.0,53.08,28884.0,49.7709,49.8648,49.7709,49.846,28884.0
2017-03-23 10:30:00,53.09,53.16,53.09,53.15,98868.0,49.8554,49.9211,49.8554,49.9117,98868.0
2017-03-23 10:40:00,53.16,53.23,53.14,53.21,11114.0,49.9211,49.9869,49.9023,49.9681,11114.0
2017-03-23 10:50:00,53.21,53.25,53.16,53.19,9305.0,49.9681,50.0056,49.9211,49.9493,9305.0
2017-03-23 11:00:00,53.19,53.23,53.12,53.18,17087.0,49.9493,49.9869,49.8836,49.9399,17087.0
2017-03-23 11:10:00,53.19,53.37,53.17,53.3,10633.0,49.9493,50.1183,49.9305,50.0526,10633.0
2017-03-23 11:20:00,53.3,53.36,53.26,53.34,14080.0,50.0526,50.1089,50.015,50.0902,14080.0
2017-03-23 11:30:00,53.33,53.34,53.29,53.34,10490.0,50.0808,50.0902,50.0432,50.0902,10490.0
2017-03-23 11:40:00,53.34,53.34,53.21,53.22,6574.0,50.0902,50.0902,49.9681,49.9775,6574.0
2017-03-23 11:50:00,53.23,53.28,53.22,53.26,10053.0,49.9869,50.0338,49.9775,50.015,10053.0
2017-03-23 12:00:00,53.26,53.39,53.25,53.35,23738.0,50.015,50.1371,50.0056,50.0996,23738.0
2017-03-23 12:10:00,53.35,53.45,53.35,53.4,18074.0,50.0996,50.1935,50.0996,50.1465,18074.0
2017-03-23 12:20:00,53.4,53.4,53.36,53.39,8543.0,50.1465,50.1465,50.1089,50.1371,8543.0
2017-03-23 12:30:00,53.38,53.38,53.35,53.36,4749.0,50.1277,50.1277,50.0996,50.1089,4749.0
2017-03-23 12:40:00,53.36,53.5,53.35,53.5,36485.0,50.1089,50.2404,50.0996,50.2404,36485.0
2017-03-23 12:50:00,53.5,53.63,53.49,53.62,38066.0,50.2404,50.3625,50.231,50.3531,38066.0
2017-03-23 13:00:00,53.62,53.62,53.38,53.39,69976.0,50.3531,50.3531,50.1277,50.1371,69976.0
2017-03-23 13:10:00,53.39,53.46,53.37,53.42,50811.0,50.1371,50.2028,50.1183,50.1653,50811.0
2017-03-23 13:20:00,53.43,53.52,53.43,53.43,42804.0,50.1747,50.2592,50.1747,50.1747,42804.0
2017-03-23 13:30:00,53.43,53.58,53.43,53.56,37555.0,50.1747,50.3155,50.1747,50.2968,37555.0
2017-03-23 13:40:00,53.56,53.77,53.53,53.76,58724.0,50.2968,50.494,50.2686,50.4846,58724.0
2017-03-23 13:50:00,53.77,53.78,53.7,53.75,63475.0,50.494,50.5034,50.4282,50.4752,63475.0
2017-03-23 14:00:00,53.74,53.75,53.56,53.57,67509.0,50.4658,50.4752,50.2968,50.3061,67509.0
2017-03-23 14:10:00,53.56,53.6,53.52,53.6,35437.0,50.2968,50.3343,50.2592,50.3343,35437.0
2017-03-23 14:20:00,53.6,53.62,53.58,53.58,19907.0,50.3343,50.3531,50.3155,50.3155,19907.0
2017-03-23 14:30:00,53.58,53.59,53.46,53.49,19410.0,50.3155,50.3249,50.2028,50.231,19410.0
2017-03-23 14:40:00,53.48,53.53,53.48,53.49,9775.0,50.2216,50.2686,50.2216,50.231,9775.0
2017-03-23 14:50:00,53.48,53.54,53.44,53.44,116617.0,50.2216,50.278,50.1841,50.1841,116617.0
2017-03-23 15:00:00,53.43,53.45,53.34,53.42,17887.0,50.1747,50.1935,50.0902,50.1653,17887.0
2017-03-23 15:10:00,53.41,53.42,53.26,53.29,135678.0,50.1559,50.1653,50.015,50.0432,135678.0
2017-03-23 15:20:00,53.3,53.35,53.19,53.2,20817.0,50.0526,50.0996,49.9493,49.9587,20817.0
2017-03-23 15:30:00,53.2,53.22,53.09,53.17,40455.0,49.9587,49.9775,49.8554,49.9305,40455.0
2017-03-23 15:40:00,53.17,53.2,53.09,53.17,45925.0,49.9305,49.9587,49.8554,49.9305,45925.0
2017-03-23 15:50:00,53.15,53.22,53.07,53.18,110159.0,49.9117,49.9775,49.8366,49.9399,110159.0
2017-03-24 09:30:00,54.05,54.05,53.39,53.61,98652.0,50.7569,50.7569,50.1371,50.3437,98652.0
2017-03-24 09:40:00,53.6,53.6,53.28,53.3,43982.0,50.3343,50.3343,50.0338,50.0526,43982.0
2017-03-24 09:50:00,53.29,53.49,53.25,53.48,58428.0,50.0432,50.231,50.0056,50.2216,58428.0
2017-03-24 10:00:00,53.5,53.53,53.35,53.51,48057.0,50.2404,50.2686,50.0996,50.2498,48057.0
2017-03-24 10:10:00,53.51,53.51,53.36,53.45,44802.0,50.2498,50.2498,50.1089,50.1935,44802.0
2017-03-24 10:20:00,53.43,53.53,53.39,53.48,49291.0,50.1747,50.2686,50.1371,50.2216,49291.0
2017-03-24 10:30:00,53.49,53.58,53.48,53.57,48181.0,50.231,50.3155,50.2216,50.3061,48181.0
2017-03-24 10:40:00,53.57,53.65,53.47,53.51,105395.0,50.3061,50.3813,50.2122,50.2498,105395.0
2017-03-24 10:50:00,53.51,53.59,53.51,53.57,48090.0,50.2498,50.3249,50.2498,50.3061,48090.0
2017-03-24 11:00:00,53.56,53.59,53.48,53.51,32428.0,50.2968,50.3249,50.2216,50.2498,32428.0
2017-03-24 11:10:00,53.51,53.51,53.35,53.43,50221.0,50.2498,50.2498,50.0996,50.1747,50221.0
2017-03-24 11:20:00,53.43,53.43,53.35,53.35,18996.0,50.1747,50.1747,50.0996,50.0996,18996.0
2017-03-24 11:30:00,53.36,53.4,53.33,53.34,23236.0,50.1089,50.1465,50.0808,50.0902,23236.0
2017-03-24 11:40:00,53.35,53.36,53.31,53.36,21035.0,50.0996,50.1089,50.062,50.1089,21035.0
2017-03-24 11:50:00,53.36,53.42,53.36,53.41,14088.0,50.1089,50.1653,50.1089,50.1559,14088.0
2017-03-24 12:00:00,53.41,53.47,53.39,53.44,21913.0,50.1559,50.2122,50.1371,50.1841,21913.0
2017-03-24 12:10:00,53.43,53.45,53.29,53.29,32352.0,50.1747,50.1935,50.0432,50.0432,32352.0
2017-03-24 12:20:00,53.27,53.35,53.24,53.3,27281.0,50.0244,50.0996,49.9963,50.0526,27281.0
2017-03-24 12:30:00,53.32,53.33,53.24,53.32,14979.0,50.0714,50.0808,49.9963,50.0714,14979.0
2017-03-24 12:40:00,53.32,53.32,53.23,53.28,23999.0,50.0714,50.0714,49.9869,50.0338,23999.0
2017-03-24 12:50:00,53.28,53.32,53.17,53.29,38628.0,50.0338,50.0714,49.9305,50.0432,38628.0
2017-03-24 13:00:00,53.29,53.3,53.2,53.21,19967.0,50.0432,50.0526,49.9587,49.9681,19967.0
2017-03-24 13:10:00,53.21,53.22,53.15,53.18,14749.0,49.9681,49.9775,49.9117,49.9399,14749.0
2017-03-24 13:20:00,53.18,53.21,53.15,53.2,19558.0,49.9399,49.9681,49.9117,49.9587,19558.0
2017-03-24 13:30:00,53.19,53.19,53.13,53.14,19052.0,49.9493,49.9493,49.893,49.9023,19052.0
2017-03-24 13:40:00,53.13,53.15,53.1,53.14,28571.0,49.893,49.9117,49.8648,49.9023,28571.0
2017-03-24 13:50:00,53.14,53.17,53.09,53.1,18670.0,49.9023,49.9305,49.8554,49.8648,18670.0
2017-03-24 14:00:00,53.11,53.18,53.11,53.18,13070.0,49.8742,49.9399,49.8742,49.9399,13070.0
2017-03-24 14:10:00,53.17,53.21,53.17,53.2,11625.0,49.9305,49.9681,49.9305,49.9587,11625.0
2017-03-24 14:20:00,53.2,53.23,53.18,53.2,14014.0,49.9587,49.9869,49.9399,49.9587,14014.0
2017-03-24 14:30:00,53.22,53.22,53.14,53.16,11979.0,49.9775,49.9775,49.9023,49.9211,11979.0
2017-03-24 14:40:00,53.15,53.16,53.1,53.12,15502.0,49.9117,49.9211,49.8648,49.8836,15502.0
2017-03-24 14:50:00,53.11,53.12,53.01,53.03,17469.0,49.8742,49.8836,49.7803,49.799,17469.0
2017-03-24 15:00:00,53.03,53.04,52.89,52.97,65307.0,49.799,49.8084,49.6676,49.7427,65307.0
2017-03-24 15:10:00,52.96,52.96,52.84,52.85,32258.0,49.7333,49.7333,49.6206,49.63,32258.0
2017-03-24 15:20:00,52.87,52.95,52.87,52.94,20092.0,49.6488,49.7239,49.6488,49.7145,20092.0
2017-03-24 15:30:00,52.96,53.16,52.84,53.16,61498.0,49.7333,49.9211,49.6206,49.9211,61498.0
2017-03-24 15:40:00,53.16,53.23,53.04,53.13,140165.0,49.9211,49.9869,49.8084,49.893,140165.0
2017-03-24 15:50:00,53.12,53.2,53.0,53.07,234329.0,49.8836,49.9587,49.7709,49.8366,234329.0
2017-03-27 09:30:00,52.6,52.75,52.51,52.55,41772.0,49.3952,49.5361,49.3107,49.3483,41772.0
2017-03-27 09:40:00,52.54,52.56,52.42,52.45,45659.0,49.3389,49.3577,49.2262,49.2544,45659.0
2017-03-27 09:50:00,52.47,52.61,52.44,52.48,32760.0,49.2732,49.4046,49.245,49.2826,32760.0
2017-03-27 10:00:00,52.47,52.73,52.45,52.7,78410.0,49.2732,49.5173,49.2544,49.4892,78410.0
2017-03-27 10:10:00,52.7,52.84,52.7,52.72,69655.0,49.4892,49.6206,49.4892,49.5079,69655.0
2017-03-27 10:20:00,52.72,52.79,52.65,52.77,61026.0,49.5079,49.5737,49.4422,49.5549,61026.0
2017-03-27 10:30:00,52.75,52.86,52.74,52.74,49187.0,49.5361,49.6394,49.5267,49.5267,49187.0
2017-03-27 10:40:00,52.73,53.0,52.73,52.87,42370.0,49.5173,49.7709,49.5173,49.6488,42370.0
2017-03-27 10:50:00,52.89,52.96,52.86,52.94,41598.0,49.6676,49.7333,49.6394,49.7145,41598.0
2017-03-27 11:00:00,52.93,53.0,52.92,52.94,47633.0,49.7051,49.7709,49.6958,49.7145,47633.0
2017-03-27 11:10:00,52.94,52.95,52.85,52.92,60547.0,49.7145,49.7239,49.63,49.6958,60547.0
2017-03-27 11:20:00,52.93,52.94,52.87,52.9,39662.0,49.7051,49.7145,49.6488,49.677,39662.0
2017-03-27 11:30:00,52.89,53.04,52.89,53.02,46006.0,49.6676,49.8084,49.6676,49.7897,46006.0
2017-03-27 11:40:00,53.03,53.07,53.0,53.01,9058.0,49.799,49.8366,49.7709,49.7803,9058.0
2017-03-27 11:50:00,53.0,53.06,52.95,53.03,14218.0,49.7709,49.8272,49.7239,49.799,14218.0
2017-03-27 12:00:00,53.03,53.21,53.02,53.18,12076.0,49.799,49.9681,49.7897,49.9399,12076.0
2017-03-27 12:10:00,53.18,53.21,53.15,53.21,13554.0,49.9399,49.9681,49.9117,49.9681,13554.0
2017-03-27 12:20:00,53.2,53.22,53.12,53.13,11684.0,49.9587,49.9775,49.8836,49.893,11684.0
2017-03-27 12:30:00,53.13,53.18,53.12,53.16,13769.0,49.893,49.9399,49.8836,49.9211,13769.0
2017-03-27 12:40:00,53.16,53.17,53.11,53.12,6942.0,49.9211,49.9305,49.8742,49.8836,6942.0
2017-03-27 12:50:00,53.14,53.2,53.13,53.19,13069.0,49.9023,49.9587,49.893,49.9493,13069.0
2017-03-27 13:00:00,53.18,53.3,53.18,53.27,12231.0,49.9399,50.0526,49.9399,50.0244,12231.0
2017-03-27 13:10:00,53.27,53.27,53.22,53.27,15323.0,50.0244,50.0244,49.9775,50.0244,15323.0
2017-03-27 13:20:00,53.27,53.32,53.26,53.27,12364.0,50.0244,50.0714,50.015,50.0244,12364.0
2017-03-27 13:30:00,53.27,53.3,53.22,53.22,19629.0,50.0244,50.0526,49.9775,49.9775,19629.0
2017-03-27 13:40:00,53.22,53.23,53.13,53.16,11616.0,49.9775,49.9869,49.893,49.9211,11616.0
2017-03-27 13:50:00,53.17,53.17,53.11,53.13,18749.0,49.9305,49.9305,49.8742,49.893,18749.0
2017-03-27 14:00:00,53.13,53.25,53.12,53.25,23253.0,49.893,50.0056,49.8836,50.0056,23253.0
2017-03-27 14:10:00,53.25,53.25,53.1,53.11,16335.0,50.0056,50.0056,49.8648,49.8742,16335.0
2017-03-27 14:20:00,53.1,53.17,53.09,53.17,11911.0,49.8648,49.9305,49.8554,49.9305,11911.0
2017-03-27 14:30:00,53.18,53.21,53.12,53.13,21010.0,49.9399,49.9681,49.8836,49.893,21010.0
2017-03-27 14:40:00,53.12,53.23,53.11,53.2,13894.0,49.8836,49.9869,49.8742,49.9587,13894.0
2017-03-27 14:50:00,53.2,53.24,53.18,53.23,18431.0,49.9587,49.9963,49.9399,49.9869,18431.0
2017-03-27 15:00:00,53.24,53.29,53.23,53.25,26809.0,49.9963,50.0432,49.9869,50.0056,26809.0
2017-03-27 15:10:00,53.25,53.3,53.24,53.28,23553.0,50.0056,50.0526,49.9963,50.0338,23553.0
2017-03-27 15:20:00,53.29,53.34,53.26,53.28,33316.0,50.0432,50.0902,50.015,50.0338,33316.0
2017-03-27 15:30:00,53.28,53.3,53.24,53.28,34460.0,50.0338,50.0526,49.9963,50.0338,34460.0
2017-03-27 15:40:00,53.29,53.3,53.24,53.25,49928.0,50.0432,50.0526,49.9963,50.0056,49928.0
2017-03-27 15:50:00,53.25,53.27,53.21,53.24,84488.0,50.0056,50.0244,49.9681,49.9963,84488.0
2017-03-28 09:30:00,53.29,53.36,53.15,53.34,47886.0,50.0432,50.1089,49.9117,50.0902,47886.0
2017-03-28 09:40:00,53.34,53.49,53.31,53.33,38365.0,50.0902,50.231,50.062,50.0808,38365.0
2017-03-28 09:50:00,53.34,53.35,53.17,53.21,19230.0,50.0902,50.0996,49.9305,49.9681,19230.0
2017-03-28 10:00:00,53.2,53.46,53.2,53.46,26682.0,49.9587,50.2028,49.9587,50.2028,26682.0
2017-03-28 10:10:00,53.46,53.46,53.21,53.21,30034.0,50.2028,50.2028,49.9681,49.9681,30034.0
2017-03-28 10:20:00,53.21,53.26,53.15,53.26,29964.0,49.9681,50.015,49.9117,50.015,29964.0
2017-03-28 10:30:00,53.25,53.31,53.17,53.18,18008.0,50.0056,50.062,49.9305,49.9399,18008.0
2017-03-28 10:40:00,53.19,53.3,53.18,53.19,12667.0,49.9493,50.0526,49.9399,49.9493,12667.0
2017-03-28 10:50:00,53.19,53.19,53.09,53.18,20372.0,49.9493,49.9493,49.8554,49.9399,20372.0
2017-03-28 11:00:00,53.17,53.36,53.17,53.34,19906.0,49.9305,50.1089,49.9305,50.0902,19906.0
2017-03-28 11:10:00,53.34,53.39,53.32,53.33,45523.0,50.0902,50.1371,50.0714,50.0808,45523.0
2017-03-28 11:20:00,53.33,53.37,53.32,53.36,14528.0,50.0808,50.1183,50.0714,50.1089,14528.0
2017-03-28 11:30:00,53.35,53.49,53.35,53.43,24530.0,50.0996,50.231,50.0996,50.1747,24530.0
2017-03-28 11:40:00,53.43,53.47,53.39,53.47,13869.0,50.1747,50.2122,50.1371,50.2122,13869.0
2017-03-28 11:50:00,53.48,53.52,53.43,53.44,11910.0,50.2216,50.2592,50.1747,50.1841,11910.0
2017-03-28 12:00:00,53.43,53.46,53.42,53.43,9091.0,50.1747,50.2028,50.1653,50.1747,9091.0
2017-03-28 12:10:00,53.43,53.44,53.34,53.34,11791.0,50.1747,50.1841,50.0902,50.0902,11791.0
2017-03-28 12:20:00,53.33,53.34,53.28,53.28,28752.0,50.0808,50.0902,50.0338,50.0338,28752.0
2017-03-28 12:30:00,53.29,53.3,53.25,53.25,11581.0,50.0432,50.0526,50.0056,50.0056,11581.0
2017-03-28 12:40:00,53.25,53.3,53.23,53.29,37503.0,50.0056,50.0526,49.9869,50.0432,37503.0
2017-03-28 12:50:00,53.29,53.34,53.29,53.33,10694.0,50.0432,50.0902,50.0432,50.0808,10694.0
2017-03-28 13:00:00,53.33,53.34,53.3,53.32,10405.0,50.0808,50.0902,50.0526,50.0714,10405.0
2017-03-28 13:10:00,53.32,53.36,53.3,53.32,10217.0,50.0714,50.1089,50.0526,50.0714,10217.0
2017-03-28 13:20:00,53.33,53.35,53.28,53.29,18984.0,50.0808,50.0996,50.0338,50.0432,18984.0
2017-03-28 13:30:00,53.29,53.3,53.26,53.29,11614.0,50.0432,50.0526,50.015,50.0432,11614.0
2017-03-28 13:40:00,53.29,53.4,53.29,53.39,24044.0,50.0432,50.1465,50.0432,50.1371,24044.0
2017-03-28 13:50:00,53.39,53.44,53.37,53.44,19058.0,50.1371,50.1841,50.1183,50.1841,19058.0
2017-03-28 14:00:00,53.45,53.46,53.39,53.46,42205.0,50.1935,50.2028,50.1371,50.2028,42205.0
2017-03-28 14:10:00,53.47,53.54,53.47,53.53,24602.0,50.2122,50.278,50.2122,50.2686,24602.0
2017-03-28 14:20:00,53.53,53.61,53.52,53.54,32265.0,50.2686,50.3437,50.2592,50.278,32265.0
2017-03-28 14:30:00,53.54,53.57,53.48,53.57,16866.0,50.278,50.3061,50.2216,50.3061,16866.0
2017-03-28 14:40:00,53.57,53.6,53.53,53.56,23395.0,50.3061,50.3343,50.2686,50.2968,23395.0
2017-03-28 14:50:00,53.57,53.58,53.52,53.53,18252.0,50.3061,50.3155,50.2592,50.2686,18252.0
2017-03-28 15:00:00,53.52,53.58,53.51,53.52,18461.0,50.2592,50.3155,50.2498,50.2592,18461.0
2017-03-28 15:10:00,53.52,53.55,53.46,53.47,22263.0,50.2592,50.2874,50.2028,50.2122,22263.0
2017-03-28 15:20:00,53.46,53.49,53.44,53.48,24067.0,50.2028,50.231,50.1841,50.2216,24067.0
2017-03-28 15:30:00,53.49,53.49,53.45,53.47,44463.0,50.231,50.231,50.1935,50.2122,44463.0
2017-03-28 15:40:00,53.48,53.51,53.44,53.47,57517.0,50.2216,50.2498,50.1841,50.2122,57517.0
2017-03-28 15:50:00,53.46,53.49,53.4,53.44,175205.0,50.2028,50.231,50.1465,50.1841,175205.0
2017-03-29 09:30:00,53.26,53.3,53.0,53.05,29938.0,50.015,50.0526,49.7709,49.8178,29938.0
2017-03-29 09:40:00,53.04,53.08,52.88,52.89,90525.0,49.8084,49.846,49.6582,49.6676,90525.0
2017-03-29 09:50:00,52.89,52.93,52.82,52.92,73006.0,49.6676,49.7051,49.6018,49.6958,73006.0
2017-03-29 10:00:00,52.92,52.95,52.78,52.78,122923.0,49.6958,49.7239,49.5643,49.5643,122923.0
2017-03-29 10:10:00,52.79,52.85,52.78,52.83,51243.0,49.5737,49.63,49.5643,49.6112,51243.0
2017-03-29 10:20:00,52.83,52.99,52.82,52.98,44060.0,49.6112,49.7615,49.6018,49.7521,44060.0
2017-03-29 10:30:00,52.98,53.05,52.97,52.98,52545.0,49.7521,49.8178,49.7427,49.7521,52545.0
2017-03-29 10:40:00,52.98,53.02,52.95,53.02,30508.0,49.7521,49.7897,49.7239,49.7897,30508.0
2017-03-29 10:50:00,53.02,53.1,53.02,53.1,39239.0,49.7897,49.8648,49.7897,49.8648,39239.0
2017-03-29 11:00:00,53.1,53.13,53.04,53.07,17701.0,49.8648,49.893,49.8084,49.8366,17701.0
2017-03-29 11:10:00,53.07,53.13,53.06,53.08,12466.0,49.8366,49.893,49.8272,49.846,12466.0
2017-03-29 11:20:00,53.09,53.09,53.04,53.07,23650.0,49.8554,49.8554,49.8084,49.8366,23650.0
2017-03-29 11:30:00,53.09,53.14,53.06,53.06,13476.0,49.8554,49.9023,49.8272,49.8272,13476.0
2017-03-29 11:40:00,53.04,53.11,53.02,53.1,11566.0,49.8084,49.8742,49.7897,49.8648,11566.0
2017-03-29 11:50:00,53.09,53.23,53.05,53.23,33498.0,49.8554,49.9869,49.8178,49.9869,33498.0
2017-03-29 12:00:00,53.24,53.24,53.08,53.08,29718.0,49.9963,49.9963,49.846,49.846,29718.0
2017-03-29 12:10:00,53.08,53.15,53.03,53.15,34722.0,49.846,49.9117,49.799,49.9117,34722.0
2017-03-29 12:20:00,53.15,53.19,53.13,53.14,20559.0,49.9117,49.9493,49.893,49.9023,20559.0
2017-03-29 12:30:00,53.15,53.15,53.11,53.11,13505.0,49.9117,49.9117,49.8742,49.8742,13505.0
2017-03-29 12:40:00,53.11,53.13,53.07,53.1,12027.0,49.8742,49.893,49.8366,49.8648,12027.0
2017-03-29 12:50:00,53.09,53.11,53.07,53.1,11731.0,49.8554,49.8742,49.8366,49.8648,11731.0
2017-03-29 13:00:00,53.09,53.13,53.07,53.08,12447.0,49.8554,49.893,49.8366,49.846,12447.0
2017-03-29 13:10:00,53.08,53.17,53.08,53.15,11536.0,49.846,49.9305,49.846,49.9117,11536.0
2017-03-29 13:20:00,53.16,53.17,53.11,53.13,12382.0,49.9211,49.9305,49.8742,49.893,12382.0
2017-03-29 13:30:00,53.13,53.15,53.11,53.14,9811.0,49.893,49.9117,49.8742,49.9023,9811.0
2017-03-29 13:40:00,53.14,53.15,53.11,53.12,8075.0,49.9023,49.9117,49.8742,49.8836,8075.0
2017-03-29 13:50:00,53.13,53.19,53.13,53.16,16324.0,49.893,49.9493,49.893,49.9211,16324.0
2017-03-29 14:00:00,53.15,53.15,53.08,53.1,12176.0,49.9117,49.9117,49.846,49.8648,12176.0
2017-03-29 14:10:00,53.1,53.1,53.06,53.06,15787.0,49.8648,49.8648,49.8272,49.8272,15787.0
2017-03-29 14:20:00,53.05,53.14,53.05,53.13,11382.0,49.8178,49.9023,49.8178,49.893,11382.0
2017-03-29 14:30:00,53.13,53.13,53.06,53.07,12942.0,49.893,49.893,49.8272,49.8366,12942.0
2017-03-29 14:40:00,53.07,53.08,53.04,53.05,11430.0,49.8366,49.846,49.8084,49.8178,11430.0
2017-03-29 14:50:00,53.04,53.11,53.04,53.09,14350.0,49.8084,49.8742,49.8084,49.8554,14350.0
2017-03-29 15:00:00,53.08,53.13,53.08,53.13,15047.0,49.846,49.893,49.846,49.893,15047.0
2017-03-29 15:10:00,53.12,53.13,53.05,53.07,25816.0,49.8836,49.893,49.8178,49.8366,25816.0
2017-03-29 15:20:00,53.08,53.12,53.06,53.06,15999.0,49.846,49.8836,49.8272,49.8272,15999.0
2017-03-29 15:30:00,53.07,53.16,53.05,53.16,35437.0,49.8366,49.9211,49.8178,49.9211,35437.0
2017-03-29 15:40:00,53.15,53.17,53.08,53.14,48320.0,49.9117,49.9305,49.846,49.9023,48320.0
2017-03-29 15:50:00,53.14,53.14,53.07,53.12,96974.0,49.9023,49.9023,49.8366,49.8836,96974.0
2017-03-30 09:30:00,53.13,53.33,53.06,53.11,36903.0,49.893,50.0808,49.8272,49.8742,36903.0
2017-03-30 09:40:00,53.1,53.19,53.07,53.13,24865.0,49.8648,49.9493,49.8366,49.893,24865.0
2017-03-30 09:50:00,53.13,53.13,52.99,53.03,40642.0,49.893,49.893,49.7615,49.799,40642.0
2017-03-30 10:00:00,53.03,53.17,53.02,53.07,53486.0,49.799,49.9305,49.7897,49.8366,53486.0
2017-03-30 10:10:00,53.07,53.18,53.06,53.16,25100.0,49.8366,49.9399,49.8272,49.9211,25100.0
2017-03-30 10:20:00,53.16,53.16,53.06,53.11,29578.0,49.9211,49.9211,49.8272,49.8742,29578.0
2017-03-30 10:30:00,53.11,53.25,53.09,53.19,18197.0,49.8742,50.0056,49.8554,49.9493,18197.0
2017-03-30 10:40:00,53.2,53.22,53.11,53.11,28901.0,49.9587,49.9775,49.8742,49.8742,28901.0
2017-03-30 10:50:00,53.12,53.16,53.06,53.14,43668.0,49.8836,49.9211,49.8272,49.9023,43668.0
2017-03-30 11:00:00,53.14,53.16,53.09,53.16,54939.0,49.9023,49.9211,49.8554,49.9211,54939.0
2017-03-30 11:10:00,53.16,53.17,53.06,53.07,36150.0,49.9211,49.9305,49.8272,49.8366,36150.0
2017-03-30 11:20:00,53.07,53.08,52.96,52.99,29579.0,49.8366,49.846,49.7333,49.7615,29579.0
2017-03-30 11:30:00,52.99,53.07,52.98,52.98,49896.0,49.7615,49.8366,49.7521,49.7521,49896.0
2017-03-30 11:40:00,52.98,53.0,52.9,52.91,41068.0,49.7521,49.7709,49.677,49.6864,41068.0
2017-03-30 11:50:00,52.91,53.06,52.9,53.02,25095.0,49.6864,49.8272,49.677,49.7897,25095.0
2017-03-30 12:00:00,53.02,53.07,53.02,53.06,17145.0,49.7897,49.8366,49.7897,49.8272,17145.0
2017-03-30 12:10:00,53.05,53.09,53.03,53.09,9513.0,49.8178,49.8554,49.799,49.8554,9513.0
2017-03-30 12:20:00,53.08,53.15,53.07,53.15,13531.0,49.846,49.9117,49.8366,49.9117,13531.0
2017-03-30 12:30:00,53.15,53.17,53.07,53.08,16638.0,49.9117,49.9305,49.8366,49.846,16638.0
2017-03-30 12:40:00,53.08,53.12,53.06,53.12,27560.0,49.846,49.8836,49.8272,49.8836,27560.0
2017-03-30 12:50:00,53.12,53.19,53.09,53.1,45871.0,49.8836,49.9493,49.8554,49.8648,45871.0
2017-03-30 13:00:00,53.1,53.21,53.09,53.17,35489.0,49.8648,49.9681,49.8554,49.9305,35489.0
2017-03-30 13:10:00,53.18,53.2,53.17,53.18,12272.0,49.9399,49.9587,49.9305,49.9399,12272.0
2017-03-30 13:20:00,53.19,53.22,53.17,53.19,77459.0,49.9493,49.9775,49.9305,49.9493,77459.0
2017-03-30 13:30:00,53.2,53.25,53.18,53.23,18866.0,49.9587,50.0056,49.9399,49.9869,18866.0
2017-03-30 13:40:00,53.24,53.27,53.23,53.26,20418.0,49.9963,50.0244,49.9869,50.015,20418.0
2017-03-30 13:50:00,53.26,53.27,53.22,53.26,15972.0,50.015,50.0244,49.9775,50.015,15972.0
2017-03-30 14:00:00,53.26,53.37,53.26,53.36,71332.0,50.015,50.1183,50.015,50.1089,71332.0
2017-03-30 14:10:00,53.35,53.35,53.3,53.32,16373.0,50.0996,50.0996,50.0526,50.0714,16373.0
2017-03-30 14:20:00,53.32,53.38,53.3,53.37,16126.0,50.0714,50.1277,50.0526,50.1183,16126.0
2017-03-30 14:30:00,53.38,53.43,53.34,53.36,66599.0,50.1277,50.1747,50.0902,50.1089,66599.0
2017-03-30 14:40:00,53.35,53.35,53.31,53.33,13705.0,50.0996,50.0996,50.062,50.0808,13705.0
2017-03-30 14:50:00,53.33,53.34,53.27,53.31,22827.0,50.0808,50.0902,50.0244,50.062,22827.0
2017-03-30 15:00:00,53.32,53.4,53.31,53.34,58982.0,50.0714,50.1465,50.062,50.0902,58982.0
2017-03-30 15:10:00,53.34,53.34,53.29,53.29,20123.0,50.0902,50.0902,50.0432,50.0432,20123.0
2017-03-30 15:20:00,53.3,53.33,53.28,53.32,23692.0,50.0526,50.0808,50.0338,50.0714,23692.0
2017-03-30 15:30:00,53.32,53.38,53.31,53.35,66675.0,50.0714,50.1277,50.062,50.0996,66675.0
2017-03-30 15:40:00,53.35,53.36,53.28,53.29,55019.0,50.0996,50.1089,50.0338,50.0432,55019.0
2017-03-30 15:50:00,53.29,53.34,53.26,53.32,124026.0,50.0432,50.0902,50.015,50.0714,124026.0
2017-03-31 09:30:00,53.07,53.08,52.9,53.07,84762.0,49.961,49.9705,49.801,49.961,84762.0
2017-03-31 09:40:00,53.07,53.16,53.06,53.11,20585.0,49.961,50.0458,49.9516,49.9987,20585.0
2017-03-31 09:50:00,53.13,53.23,53.11,53.17,15172.0,50.0175,50.1117,49.9987,50.0552,15172.0
2017-03-31 10:00:00,53.18,53.21,53.11,53.14,26451.0,50.0646,50.0928,49.9987,50.0269,26451.0
2017-03-31 10:10:00,53.13,53.13,53.0,53.02,13793.0,50.0175,50.0175,49.8951,49.914,13793.0
2017-03-31 10:20:00,53.03,53.08,52.98,53.07,47627.0,49.9234,49.9705,49.8763,49.961,47627.0
2017-03-31 10:30:00,53.07,53.16,53.05,53.16,28650.0,49.961,50.0458,49.9422,50.0458,28650.0
2017-03-31 10:40:00,53.16,53.18,53.07,53.08,16549.0,50.0458,50.0646,49.961,49.9705,16549.0
2017-03-31 10:50:00,53.08,53.09,53.04,53.05,39771.0,49.9705,49.9799,49.9328,49.9422,39771.0
2017-03-31 11:00:00,53.04,53.12,53.03,53.11,10327.0,49.9328,50.0081,49.9234,49.9987,10327.0
2017-03-31 11:10:00,53.12,53.12,53.07,53.08,29991.0,50.0081,50.0081,49.961,49.9705,29991.0
2017-03-31 11:20:00,53.08,53.1,53.06,53.1,8408.0,49.9705,49.9893,49.9516,49.9893,8408.0
2017-03-31 11:30:00,53.1,53.17,53.07,53.08,38448.0,49.9893,50.0552,49.961,49.9705,38448.0
2017-03-31 11:40:00,53.08,53.2,53.07,53.19,17095.0,49.9705,50.0834,49.961,50.074,17095.0
2017-03-31 11:50:00,53.18,53.2,53.14,53.15,10243.0,50.0646,50.0834,50.0269,50.0364,10243.0
2017-03-31 12:00:00,53.15,53.21,53.14,53.18,18489.0,50.0364,50.0928,50.0269,50.0646,18489.0
2017-03-31 12:10:00,53.18,53.18,53.09,53.15,23884.0,50.0646,50.0646,49.9799,50.0364,23884.0
2017-03-31 12:20:00,53.15,53.19,53.14,53.17,16805.0,50.0364,50.074,50.0269,50.0552,16805.0
2017-03-31 12:30:00,53.18,53.18,53.09,53.09,10803.0,50.0646,50.0646,49.9799,49.9799,10803.0
2017-03-31 12:40:00,53.1,53.1,53.08,53.1,8315.0,49.9893,49.9893,49.9705,49.9893,8315.0
2017-03-31 12:50:00,53.09,53.1,53.04,53.08,12690.0,49.9799,49.9893,49.9328,49.9705,12690.0
2017-03-31 13:00:00,53.08,53.08,53.06,53.08,7486.0,49.9705,49.9705,49.9516,49.9705,7486.0
2017-03-31 13:10:00,53.08,53.08,53.04,53.05,8803.0,49.9705,49.9705,49.9328,49.9422,8803.0
2017-03-31 13:20:00,53.05,53.07,53.04,53.07,8144.0,49.9422,49.961,49.9328,49.961,8144.0
2017-03-31 13:30:00,53.07,53.08,53.05,53.05,9055.0,49.961,49.9705,49.9422,49.9422,9055.0
2017-03-31 13:40:00,53.05,53.07,53.03,53.03,6003.0,49.9422,49.961,49.9234,49.9234,6003.0
2017-03-31 13:50:00,53.03,53.03,52.98,52.98,16583.0,49.9234,49.9234,49.8763,49.8763,16583.0
2017-03-31 14:00:00,52.98,52.99,52.9,52.91,26475.0,49.8763,49.8857,49.801,49.8104,26475.0
2017-03-31 14:10:00,52.91,52.91,52.81,52.88,32107.0,49.8104,49.8104,49.7163,49.7822,32107.0
2017-03-31 14:20:00,52.87,52.94,52.86,52.89,20389.0,49.7728,49.8387,49.7633,49.7916,20389.0
2017-03-31 14:30:00,52.89,52.92,52.86,52.88,25189.0,49.7916,49.8198,49.7633,49.7822,25189.0
2017-03-31 14:40:00,52.89,52.9,52.86,52.9,24665.0,49.7916,49.801,49.7633,49.801,24665.0
2017-03-31 14:50:00,52.9,52.92,52.89,52.9,21903.0,49.801,49.8198,49.7916,49.801,21903.0
2017-03-31 15:00:00,52.9,52.97,52.89,52.95,33397.0,49.801,49.8669,49.7916,49.8481,33397.0
2017-03-31 15:10:00,52.95,52.97,52.93,52.94,35454.0,49.8481,49.8669,49.8292,49.8387,35454.0
2017-03-31 15:20:00,52.94,52.98,52.93,52.95,32131.0,49.8387,49.8763,49.8292,49.8481,32131.0
2017-03-31 15:30:00,52.96,53.01,52.95,52.98,68105.0,49.8575,49.9046,49.8481,49.8763,68105.0
2017-03-31 15:40:00,52.97,53.0,52.92,52.95,129408.0,49.8669,49.8951,49.8198,49.8481,129408.0
2017-03-31 15:50:00,52.94,52.96,52.85,52.87,223250.0,49.8387,49.8575,49.7539,49.7728,223250.0
2017-04-03 09:30:00,52.9,53.04,52.77,53.0,29253.0,49.801,49.9328,49.6786,49.8951,29253.0
2017-04-03 09:40:00,52.97,53.05,52.94,53.0,30517.0,49.8669,49.9422,49.8387,49.8951,30517.0
2017-04-03 09:50:00,53.01,53.04,52.94,52.95,26912.0,49.9046,49.9328,49.8387,49.8481,26912.0
2017-04-03 10:00:00,52.95,53.05,52.92,53.0,60898.0,49.8481,49.9422,49.8198,49.8951,60898.0
2017-04-03 10:10:00,53.0,53.12,52.93,53.09,53061.0,49.8951,50.0081,49.8292,49.9799,53061.0
2017-04-03 10:20:00,53.09,53.19,53.08,53.16,22828.0,49.9799,50.074,49.9705,50.0458,22828.0
2017-04-03 10:30:00,53.15,53.16,53.1,53.14,25615.0,50.0364,50.0458,49.9893,50.0269,25615.0
2017-04-03 10:40:00,53.14,53.15,53.04,53.05,17107.0,50.0269,50.0364,49.9328,49.9422,17107.0
2017-04-03 10:50:00,53.04,53.06,52.89,52.89,24452.0,49.9328,49.9516,49.7916,49.7916,24452.0
2017-04-03 11:00:00,52.88,52.98,52.86,52.9,34788.0,49.7822,49.8763,49.7633,49.801,34788.0
2017-04-03 11:10:00,52.9,52.92,52.87,52.91,32072.0,49.801,49.8198,49.7728,49.8104,32072.0
2017-04-03 11:20:00,52.9,53.0,52.9,52.99,32212.0,49.801,49.8951,49.801,49.8857,32212.0
2017-04-03 11:30:00,52.98,53.01,52.85,52.86,65159.0,49.8763,49.9046,49.7539,49.7633,65159.0
2017-04-03 11:40:00,52.85,52.91,52.84,52.85,13701.0,49.7539,49.8104,49.7445,49.7539,13701.0
2017-04-03 11:50:00,52.85,52.89,52.81,52.88,32682.0,49.7539,49.7916,49.7163,49.7822,32682.0
2017-04-03 12:00:00,52.87,52.87,52.73,52.77,35442.0,49.7728,49.7728,49.641,49.6786,35442.0
2017-04-03 12:10:00,52.78,52.89,52.78,52.85,18539.0,49.688,49.7916,49.688,49.7539,18539.0
2017-04-03 12:20:00,52.84,52.93,52.82,52.93,15744.0,49.7445,49.8292,49.7257,49.8292,15744.0
2017-04-03 12:30:00,52.93,52.93,52.89,52.91,8460.0,49.8292,49.8292,49.7916,49.8104,8460.0
2017-04-03 12:40:00,52.91,52.95,52.88,52.95,10869.0,49.8104,49.8481,49.7822,49.8481,10869.0
2017-04-03 12:50:00,52.94,53.0,52.94,53.0,11333.0,49.8387,49.8951,49.8387,49.8951,11333.0
2017-04-03 13:00:00,53.02,53.04,52.98,52.98,10185.0,49.914,49.9328,49.8763,49.8763,10185.0
2017-04-03 13:10:00,52.97,53.05,52.96,53.02,12008.0,49.8669,49.9422,49.8575,49.914,12008.0
2017-04-03 13:20:00,53.0,53.02,52.93,52.93,4905.0,49.8951,49.914,49.8292,49.8292,4905.0
2017-04-03 13:30:00,52.94,52.95,52.89,52.89,15987.0,49.8387,49.8481,49.7916,49.7916,15987.0
2017-04-03 13:40:00,52.89,52.94,52.87,52.91,8692.0,49.7916,49.8387,49.7728,49.8104,8692.0
2017-04-03 13:50:00,52.91,52.95,52.91,52.94,12584.0,49.8104,49.8481,49.8104,49.8387,12584.0
2017-04-03 14:00:00,52.95,52.98,52.91,52.93,13320.0,49.8481,49.8763,49.8104,49.8292,13320.0
2017-04-03 14:10:00,52.93,52.97,52.91,52.92,11099.0,49.8292,49.8669,49.8104,49.8198,11099.0
2017-04-03 14:20:00,52.92,53.06,52.92,53.05,20719.0,49.8198,49.9516,49.8198,49.9422,20719.0
2017-04-03 14:30:00,53.05,53.09,53.04,53.09,33963.0,49.9422,49.9799,49.9328,49.9799,33963.0
2017-04-03 14:40:00,53.08,53.19,53.08,53.12,25621.0,49.9705,50.074,49.9705,50.0081,25621.0
2017-04-03 14:50:00,53.12,53.14,53.09,53.09,17983.0,50.0081,50.0269,49.9799,49.9799,17983.0
2017-04-03 15:00:00,53.09,53.13,53.06,53.06,29345.0,49.9799,50.0175,49.9516,49.9516,29345.0
2017-04-03 15:10:00,53.07,53.17,53.07,53.14,32318.0,49.961,50.0552,49.961,50.0269,32318.0
2017-04-03 15:20:00,53.14,53.19,53.12,53.14,35244.0,50.0269,50.074,50.0081,50.0269,35244.0
2017-04-03 15:30:00,53.15,53.16,53.08,53.1,78586.0,50.0364,50.0458,49.9705,49.9893,78586.0
2017-04-03 15:40:00,53.11,53.17,53.1,53.17,84682.0,49.9987,50.0552,49.9893,50.0552,84682.0
2017-04-03 15:50:00,53.16,53.21,53.11,53.2,169707.0,50.0458,50.0928,49.9987,50.0834,169707.0
2017-04-04 09:30:00,53.2,53.24,53.0,53.0,24459.0,50.0834,50.1211,49.8951,49.8951,24459.0
2017-04-04 09:40:00,53.0,53.14,52.99,53.0,19077.0,49.8951,50.0269,49.8857,49.8951,19077.0
2017-04-04 09:50:00,52.99,53.01,52.9,52.94,33427.0,49.8857,49.9046,49.801,49.8387,33427.0
2017-04-04 10:00:00,52.95,53.0,52.91,52.95,137634.0,49.8481,49.8951,49.8104,49.8481,137634.0
2017-04-04 10:10:00,52.96,52.98,52.88,52.9,173186.0,49.8575,49.8763,49.7822,49.801,173186.0
2017-04-04 10:20:00,52.91,52.92,52.86,52.9,74009.0,49.8104,49.8198,49.7633,49.801,74009.0
2017-04-04 10:30:00,52.9,52.92,52.82,52.82,50310.0,49.801,49.8198,49.7257,49.7257,50310.0
2017-04-04 10:40:00,52.81,52.87,52.78,52.83,25246.0,49.7163,49.7728,49.688,49.7351,25246.0
2017-04-04 10:50:00,52.83,52.88,52.83,52.85,28568.0,49.7351,49.7822,49.7351,49.7539,28568.0
2017-04-04 11:00:00,52.86,52.9,52.82,52.86,41295.0,49.7633,49.801,49.7257,49.7633,41295.0
2017-04-04 11:10:00,52.87,52.88,52.81,52.83,29601.0,49.7728,49.7822,49.7163,49.7351,29601.0
2017-04-04 11:20:00,52.84,52.88,52.81,52.81,22204.0,49.7445,49.7822,49.7163,49.7163,22204.0
2017-04-04 11:30:00,52.81,52.84,52.77,52.84,161076.0,49.7163,49.7445,49.6786,49.7445,161076.0
2017-04-04 11:40:00,52.84,52.91,52.83,52.9,11800.0,49.7445,49.8104,49.7351,49.801,11800.0
2017-04-04 11:50:00,52.91,52.93,52.89,52.92,12163.0,49.8104,49.8292,49.7916,49.8198,12163.0
2017-04-04 12:00:00,52.92,52.95,52.89,52.95,8516.0,49.8198,49.8481,49.7916,49.8481,8516.0
2017-04-04 12:10:00,52.94,52.96,52.93,52.95,15077.0,49.8387,49.8575,49.8292,49.8481,15077.0
2017-04-04 12:20:00,52.94,52.96,52.92,52.95,11257.0,49.8387,49.8575,49.8198,49.8481,11257.0
2017-04-04 12:30:00,52.96,52.97,52.92,52.96,14756.0,49.8575,49.8669,49.8198,49.8575,14756.0
2017-04-04 12:40:00,52.95,52.95,52.89,52.91,23045.0,49.8481,49.8481,49.7916,49.8104,23045.0
2017-04-04 12:50:00,52.9,52.9,52.87,52.88,9986.0,49.801,49.801,49.7728,49.7822,9986.0
2017-04-04 13:00:00,52.87,52.87,52.82,52.82,15850.0,49.7728,49.7728,49.7257,49.7257,15850.0
2017-04-04 13:10:00,52.83,52.92,52.83,52.92,12423.0,49.7351,49.8198,49.7351,49.8198,12423.0
2017-04-04 13:20:00,52.91,52.94,52.84,52.84,22574.0,49.8104,49.8387,49.7445,49.7445,22574.0
2017-04-04 13:30:00,52.84,52.85,52.82,52.84,15447.0,49.7445,49.7539,49.7257,49.7445,15447.0
2017-04-04 13:40:00,52.84,52.84,52.78,52.78,10364.0,49.7445,49.7445,49.688,49.688,10364.0
2017-04-04 13:50:00,52.78,52.79,52.75,52.77,58559.0,49.688,49.6974,49.6598,49.6786,58559.0
2017-04-04 14:00:00,52.78,52.79,52.76,52.78,33354.0,49.688,49.6974,49.6692,49.688,33354.0
2017-04-04 14:10:00,52.78,52.79,52.76,52.77,18127.0,49.688,49.6974,49.6692,49.6786,18127.0
2017-04-04 14:20:00,52.76,52.78,52.75,52.77,10823.0,49.6692,49.688,49.6598,49.6786,10823.0
2017-04-04 14:30:00,52.77,52.77,52.69,52.7,13736.0,49.6786,49.6786,49.6033,49.6127,13736.0
2017-04-04 14:40:00,52.69,52.7,52.64,52.64,15109.0,49.6033,49.6127,49.5562,49.5562,15109.0
2017-04-04 14:50:00,52.63,52.64,52.56,52.57,31000.0,49.5468,49.5562,49.4809,49.4903,31000.0
2017-04-04 15:00:00,52.57,52.57,52.51,52.52,32768.0,49.4903,49.4903,49.4338,49.4433,32768.0
2017-04-04 15:10:00,52.51,52.53,52.49,52.5,41045.0,49.4338,49.4527,49.415,49.4244,41045.0
2017-04-04 15:20:00,52.49,52.54,52.48,52.53,42176.0,49.415,49.4621,49.4056,49.4527,42176.0
2017-04-04 15:30:00,52.53,52.58,52.53,52.55,43762.0,49.4527,49.4997,49.4527,49.4715,43762.0
2017-04-04 15:40:00,52.55,52.62,52.53,52.62,50263.0,49.4715,49.5374,49.4527,49.5374,50263.0
2017-04-04 15:50:00,52.62,52.65,52.59,52.62,115524.0,49.5374,49.5656,49.5092,49.5374,115524.0
2017-04-05 09:30:00,52.72,52.98,52.72,52.84,28303.0,49.6315,49.8763,49.6315,49.7445,28303.0
2017-04-05 09:40:00,52.85,52.94,52.84,52.89,32929.0,49.7539,49.8387,49.7445,49.7916,32929.0
2017-04-05 09:50:00,52.89,52.92,52.83,52.92,14606.0,49.7916,49.8198,49.7351,49.8198,14606.0
2017-04-05 10:00:00,52.92,53.04,52.87,52.99,43010.0,49.8198,49.9328,49.7728,49.8857,43010.0
2017-04-05 10:10:00,52.99,53.2,52.98,53.17,41303.0,49.8857,50.0834,49.8763,50.0552,41303.0
2017-04-05 10:20:00,53.16,53.21,53.12,53.13,21365.0,50.0458,50.0928,50.0081,50.0175,21365.0
2017-04-05 10:30:00,53.12,53.13,53.0,53.02,26776.0,50.0081,50.0175,49.8951,49.914,26776.0
2017-04-05 10:40:00,53.01,53.06,53.01,53.04,15991.0,49.9046,49.9516,49.9046,49.9328,15991.0
2017-04-05 10:50:00,53.03,53.13,53.02,53.13,15808.0,49.9234,50.0175,49.914,50.0175,15808.0
2017-04-05 11:00:00,53.13,53.16,53.02,53.04,21920.0,50.0175,50.0458,49.914,49.9328,21920.0
2017-04-05 11:10:00,53.03,53.11,53.02,53.08,16071.0,49.9234,49.9987,49.914,49.9705,16071.0
2017-04-05 11:20:00,53.08,53.1,52.96,52.98,16326.0,49.9705,49.9893,49.8575,49.8763,16326.0
2017-04-05 11:30:00,52.98,53.08,52.96,53.06,14677.0,49.8763,49.9705,49.8575,49.9516,14677.0
2017-04-05 11:40:00,53.07,53.1,53.04,53.08,56098.0,49.961,49.9893,49.9328,49.9705,56098.0
2017-04-05 11:50:00,53.09,53.09,53.01,53.01,11109.0,49.9799,49.9799,49.9046,49.9046,11109.0
2017-04-05 12:00:00,53.01,53.06,53.0,53.04,11465.0,49.9046,49.9516,49.8951,49.9328,11465.0
2017-04-05 12:10:00,53.05,53.15,53.03,53.14,19491.0,49.9422,50.0364,49.9234,50.0269,19491.0
2017-04-05 12:20:00,53.14,53.2,53.14,53.19,19516.0,50.0269,50.0834,50.0269,50.074,19516.0
2017-04-05 12:30:00,53.19,53.21,53.13,53.14,15334.0,50.074,50.0928,50.0175,50.0269,15334.0
2017-04-05 12:40:00,53.15,53.21,53.15,53.2,15193.0,50.0364,50.0928,50.0364,50.0834,15193.0
2017-04-05 12:50:00,53.19,53.22,53.16,53.17,14152.0,50.074,50.1023,50.0458,50.0552,14152.0
2017-04-05 13:00:00,53.16,53.2,53.15,53.17,18568.0,50.0458,50.0834,50.0364,50.0552,18568.0
2017-04-05 13:10:00,53.18,53.2,53.16,53.16,11228.0,50.0646,50.0834,50.0458,50.0458,11228.0
2017-04-05 13:20:00,53.16,53.16,53.11,53.16,14273.0,50.0458,50.0458,49.9987,50.0458,14273.0
2017-04-05 13:30:00,53.16,53.22,53.15,53.21,19482.0,50.0458,50.1023,50.0364,50.0928,19482.0
2017-04-05 13:40:00,53.2,53.2,53.16,53.16,15833.0,50.0834,50.0834,50.0458,50.0458,15833.0
2017-04-05 13:50:00,53.16,53.22,53.16,53.22,21163.0,50.0458,50.1023,50.0458,50.1023,21163.0
2017-04-05 14:00:00,53.22,53.22,53.11,53.15,26739.0,50.1023,50.1023,49.9987,50.0364,26739.0
2017-04-05 14:10:00,53.14,53.16,53.1,53.11,21285.0,50.0269,50.0458,49.9893,49.9987,21285.0
2017-04-05 14:20:00,53.1,53.17,53.09,53.16,27198.0,49.9893,50.0552,49.9799,50.0458,27198.0
2017-04-05 14:30:00,53.16,53.17,53.08,53.09,63322.0,50.0458,50.0552,49.9705,49.9799,63322.0
2017-04-05 14:40:00,53.09,53.1,53.01,53.02,20280.0,49.9799,49.9893,49.9046,49.914,20280.0
2017-04-05 14:50:00,53.01,53.02,52.89,52.97,22802.0,49.9046,49.914,49.7916,49.8669,22802.0
2017-04-05 15:00:00,52.98,53.05,52.96,53.0,21939.0,49.8763,49.9422,49.8575,49.8951,21939.0
2017-04-05 15:10:00,52.99,53.0,52.87,52.9,63061.0,49.8857,49.8951,49.7728,49.801,63061.0
2017-04-05 15:20:00,52.89,52.9,52.69,52.85,151729.0,49.7916,49.801,49.6033,49.7539,151729.0
2017-04-05 15:30:00,52.85,52.85,52.7,52.79,239972.0,49.7539,49.7539,49.6127,49.6974,239972.0
2017-04-05 15:40:00,52.8,52.83,52.72,52.72,66539.0,49.7069,49.7351,49.6315,49.6315,66539.0
2017-04-05 15:50:00,52.7,52.84,52.7,52.71,91909.0,49.6127,49.7445,49.6127,49.6221,91909.0
2017-04-06 09:30:00,52.7,52.78,52.39,52.55,42836.0,49.6127,49.688,49.3209,49.4715,42836.0
2017-04-06 09:40:00,52.54,52.58,52.26,52.28,47084.0,49.4621,49.4997,49.1985,49.2173,47084.0
2017-04-06 09:50:00,52.29,52.57,52.29,52.54,40109.0,49.2267,49.4903,49.2267,49.4621,40109.0
2017-04-06 10:00:00,52.55,52.63,52.49,52.61,90698.0,49.4715,49.5468,49.415,49.528,90698.0
2017-04-06 10:10:00,52.61,52.65,52.51,52.57,32176.0,49.528,49.5656,49.4338,49.4903,32176.0
2017-04-06 10:20:00,52.57,52.67,52.55,52.66,18970.0,49.4903,49.5845,49.4715,49.5751,18970.0
2017-04-06 10:30:00,52.65,52.7,52.63,52.66,17862.0,49.5656,49.6127,49.5468,49.5751,17862.0
2017-04-06 10:40:00,52.65,52.69,52.53,52.68,24363.0,49.5656,49.6033,49.4527,49.5939,24363.0
2017-04-06 10:50:00,52.69,52.81,52.69,52.78,16592.0,49.6033,49.7163,49.6033,49.688,16592.0
2017-04-06 11:00:00,52.79,52.84,52.77,52.79,70253.0,49.6974,49.7445,49.6786,49.6974,70253.0
2017-04-06 11:10:00,52.78,52.84,52.78,52.82,14626.0,49.688,49.7445,49.688,49.7257,14626.0
2017-04-06 11:20:00,52.82,52.91,52.81,52.9,12874.0,49.7257,49.8104,49.7163,49.801,12874.0
2017-04-06 11:30:00,52.91,52.97,52.91,52.96,8923.0,49.8104,49.8669,49.8104,49.8575,8923.0
2017-04-06 11:40:00,52.97,53.15,52.96,53.12,39954.0,49.8669,50.0364,49.8575,50.0081,39954.0
2017-04-06 11:50:00,53.12,53.12,53.08,53.12,11409.0,50.0081,50.0081,49.9705,50.0081,11409.0
2017-04-06 12:00:00,53.12,53.12,53.02,53.03,13493.0,50.0081,50.0081,49.914,49.9234,13493.0
2017-04-06 12:10:00,53.02,53.04,52.99,53.04,11294.0,49.914,49.9328,49.8857,49.9328,11294.0
2017-04-06 12:20:00,53.05,53.1,53.04,53.08,8969.0,49.9422,49.9893,49.9328,49.9705,8969.0
2017-04-06 12:30:00,53.08,53.08,53.01,53.03,8964.0,49.9705,49.9705,49.9046,49.9234,8964.0
2017-04-06 12:40:00,53.02,53.05,53.01,53.04,19037.0,49.914,49.9422,49.9046,49.9328,19037.0
2017-04-06 12:50:00,53.03,53.07,53.01,53.06,11299.0,49.9234,49.961,49.9046,49.9516,11299.0
2017-04-06 13:00:00,53.06,53.1,53.04,53.1,14469.0,49.9516,49.9893,49.9328,49.9893,14469.0
2017-04-06 13:10:00,53.09,53.14,53.08,53.13,11123.0,49.9799,50.0269,49.9705,50.0175,11123.0
2017-04-06 13:20:00,53.15,53.23,53.14,53.23,31561.0,50.0364,50.1117,50.0269,50.1117,31561.0
2017-04-06 13:30:00,53.22,53.23,53.16,53.18,35751.0,50.1023,50.1117,50.0458,50.0646,35751.0
2017-04-06 13:40:00,53.18,53.19,53.13,53.14,15160.0,50.0646,50.074,50.0175,50.0269,15160.0
2017-04-06 13:50:00,53.14,53.17,53.14,53.16,8636.0,50.0269,50.0552,50.0269,50.0458,8636.0
2017-04-06 14:00:00,53.16,53.19,53.1,53.12,17236.0,50.0458,50.074,49.9893,50.0081,17236.0
2017-04-06 14:10:00,53.12,53.15,53.08,53.15,14565.0,50.0081,50.0364,49.9705,50.0364,14565.0
2017-04-06 14:20:00,53.14,53.17,53.09,53.12,19319.0,50.0269,50.0552,49.9799,50.0081,19319.0
2017-04-06 14:30:00,53.12,53.15,53.11,53.14,16360.0,50.0081,50.0364,49.9987,50.0269,16360.0
2017-04-06 14:40:00,53.13,53.16,53.02,53.04,26473.0,50.0175,50.0458,49.914,49.9328,26473.0
2017-04-06 14:50:00,53.03,53.06,52.93,52.97,14302.0,49.9234,49.9516,49.8292,49.8669,14302.0
2017-04-06 15:00:00,52.98,53.03,52.96,53.01,15694.0,49.8763,49.9234,49.8575,49.9046,15694.0
2017-04-06 15:10:00,53.01,53.05,53.0,53.05,15907.0,49.9046,49.9422,49.8951,49.9422,15907.0
2017-04-06 15:20:00,53.04,53.05,53.01,53.02,19754.0,49.9328,49.9422,49.9046,49.914,19754.0
2017-04-06 15:30:00,53.02,53.03,52.96,53.03,36767.0,49.914,49.9234,49.8575,49.9234,36767.0
2017-04-06 15:40:00,53.03,53.05,53.0,53.02,71540.0,49.9234,49.9422,49.8951,49.914,71540.0
2017-04-06 15:50:00,53.01,53.16,53.01,53.15,267259.0,49.9046,50.0458,49.9046,50.0364,267259.0
2017-04-07 09:30:00,53.07,53.07,52.76,52.98,24082.0,49.961,49.961,49.6692,49.8763,24082.0
2017-04-07 09:40:00,52.98,53.03,52.9,52.91,27779.0,49.8763,49.9234,49.801,49.8104,27779.0
2017-04-07 09:50:00,52.91,52.97,52.77,52.8,26004.0,49.8104,49.8669,49.6786,49.7069,26004.0
2017-04-07 10:00:00,52.76,52.85,52.75,52.8,47274.0,49.6692,49.7539,49.6598,49.7069,47274.0
2017-04-07 10:10:00,52.82,52.85,52.79,52.82,39930.0,49.7257,49.7539,49.6974,49.7257,39930.0
2017-04-07 10:20:00,52.82,52.89,52.8,52.88,26267.0,49.7257,49.7916,49.7069,49.7822,26267.0
2017-04-07 10:30:00,52.88,52.96,52.81,52.96,27158.0,49.7822,49.8575,49.7163,49.8575,27158.0
2017-04-07 10:40:00,52.95,52.95,52.83,52.84,18439.0,49.8481,49.8481,49.7351,49.7445,18439.0
2017-04-07 10:50:00,52.85,52.85,52.76,52.78,17075.0,49.7539,49.7539,49.6692,49.688,17075.0
2017-04-07 11:00:00,52.78,52.82,52.72,52.72,20045.0,49.688,49.7257,49.6315,49.6315,20045.0
2017-04-07 11:10:00,52.71,52.81,52.7,52.79,16941.0,49.6221,49.7163,49.6127,49.6974,16941.0
2017-04-07 11:20:00,52.79,52.8,52.75,52.75,16365.0,49.6974,49.7069,49.6598,49.6598,16365.0
2017-04-07 11:30:00,52.76,52.82,52.73,52.78,16575.0,49.6692,49.7257,49.641,49.688,16575.0
2017-04-07 11:40:00,52.77,52.78,52.71,52.73,21470.0,49.6786,49.688,49.6221,49.641,21470.0
2017-04-07 11:50:00,52.74,52.75,52.7,52.72,17009.0,49.6504,49.6598,49.6127,49.6315,17009.0
2017-04-07 12:00:00,52.73,52.78,52.71,52.78,17541.0,49.641,49.688,49.6221,49.688,17541.0
2017-04-07 12:10:00,52.78,52.81,52.75,52.75,16678.0,49.688,49.7163,49.6598,49.6598,16678.0
2017-04-07 12:20:00,52.76,52.77,52.71,52.73,25078.0,49.6692,49.6786,49.6221,49.641,25078.0
2017-04-07 12:30:00,52.74,52.79,52.74,52.75,18193.0,49.6504,49.6974,49.6504,49.6598,18193.0
2017-04-07 12:40:00,52.74,52.78,52.74,52.77,15810.0,49.6504,49.688,49.6504,49.6786,15810.0
2017-04-07 12:50:00,52.78,52.84,52.77,52.83,14427.0,49.688,49.7445,49.6786,49.7351,14427.0
2017-04-07 13:00:00,52.83,52.87,52.8,52.87,22337.0,49.7351,49.7728,49.7069,49.7728,22337.0
2017-04-07 13:10:00,52.86,52.91,52.85,52.88,16280.0,49.7633,49.8104,49.7539,49.7822,16280.0
2017-04-07 13:20:00,52.87,52.92,52.83,52.92,15488.0,49.7728,49.8198,49.7351,49.8198,15488.0
2017-04-07 13:30:00,52.93,52.98,52.85,52.86,18517.0,49.8292,49.8763,49.7539,49.7633,18517.0
2017-04-07 13:40:00,52.87,52.9,52.85,52.87,10000.0,49.7728,49.801,49.7539,49.7728,10000.0
2017-04-07 13:50:00,52.88,52.96,52.88,52.92,13807.0,49.7822,49.8575,49.7822,49.8198,13807.0
2017-04-07 14:00:00,52.92,52.97,52.91,52.93,14477.0,49.8198,49.8669,49.8104,49.8292,14477.0
2017-04-07 14:10:00,52.93,52.98,52.92,52.95,12480.0,49.8292,49.8763,49.8198,49.8481,12480.0
2017-04-07 14:20:00,52.95,52.99,52.94,52.96,9342.0,49.8481,49.8857,49.8387,49.8575,9342.0
2017-04-07 14:30:00,52.96,52.98,52.93,52.94,12581.0,49.8575,49.8763,49.8292,49.8387,12581.0
2017-04-07 14:40:00,52.93,52.97,52.89,52.94,17225.0,49.8292,49.8669,49.7916,49.8387,17225.0
2017-04-07 14:50:00,52.93,52.96,52.91,52.92,13880.0,49.8292,49.8575,49.8104,49.8198,13880.0
2017-04-07 15:00:00,52.92,52.99,52.92,52.95,23375.0,49.8198,49.8857,49.8198,49.8481,23375.0
2017-04-07 15:10:00,52.95,53.02,52.95,53.02,22940.0,49.8481,49.914,49.8481,49.914,22940.0
2017-04-07 15:20:00,53.02,53.02,52.92,52.94,27619.0,49.914,49.914,49.8198,49.8387,27619.0
2017-04-07 15:30:00,52.94,52.95,52.88,52.93,36014.0,49.8387,49.8481,49.7822,49.8292,36014.0
2017-04-07 15:40:00,52.93,52.94,52.86,52.89,42710.0,49.8292,49.8387,49.7633,49.7916,42710.0
2017-04-07 15:50:00,52.88,52.9,52.83,52.85,121244.0,49.7822,49.801,49.7351,49.7539,121244.0
2017-04-10 09:30:00,52.9,53.08,52.9,53.03,40724.0,49.801,49.9705,49.801,49.9234,40724.0
2017-04-10 09:40:00,53.07,53.24,53.05,53.22,18619.0,49.961,50.1211,49.9422,50.1023,18619.0
2017-04-10 09:50:00,53.23,53.26,53.17,53.25,17703.0,50.1117,50.1399,50.0552,50.1305,17703.0
2017-04-10 10:00:00,53.24,53.26,53.12,53.15,15912.0,50.1211,50.1399,50.0081,50.0364,15912.0
2017-04-10 10:10:00,53.14,53.14,53.0,53.02,14182.0,50.0269,50.0269,49.8951,49.914,14182.0
2017-04-10 10:20:00,53.01,53.09,52.97,53.04,88836.0,49.9046,49.9799,49.8669,49.9328,88836.0
2017-04-10 10:30:00,53.03,53.15,53.03,53.06,19714.0,49.9234,50.0364,49.9234,49.9516,19714.0
2017-04-10 10:40:00,53.06,53.1,53.05,53.06,13584.0,49.9516,49.9893,49.9422,49.9516,13584.0
2017-04-10 10:50:00,53.06,53.06,52.96,52.98,22850.0,49.9516,49.9516,49.8575,49.8763,22850.0
2017-04-10 11:00:00,52.97,52.99,52.93,52.99,10166.0,49.8669,49.8857,49.8292,49.8857,10166.0
2017-04-10 11:10:00,53.0,53.11,53.0,53.02,17782.0,49.8951,49.9987,49.8951,49.914,17782.0
2017-04-10 11:20:00,53.02,53.02,52.98,52.98,11543.0,49.914,49.914,49.8763,49.8763,11543.0
2017-04-10 11:30:00,52.99,53.0,52.89,52.89,18979.0,49.8857,49.8951,49.7916,49.7916,18979.0
2017-04-10 11:40:00,52.89,52.95,52.86,52.95,13246.0,49.7916,49.8481,49.7633,49.8481,13246.0
2017-04-10 11:50:00,52.95,53.02,52.93,53.01,22259.0,49.8481,49.914,49.8292,49.9046,22259.0
2017-04-10 12:00:00,53.02,53.02,52.92,52.93,12522.0,49.914,49.914,49.8198,49.8292,12522.0
2017-04-10 12:10:00,52.94,52.94,52.82,52.88,11890.0,49.8387,49.8387,49.7257,49.7822,11890.0
2017-04-10 12:20:00,52.87,52.94,52.84,52.94,14054.0,49.7728,49.8387,49.7445,49.8387,14054.0
2017-04-10 12:30:00,52.92,52.98,52.89,52.94,16351.0,49.8198,49.8763,49.7916,49.8387,16351.0
2017-04-10 12:40:00,52.95,52.98,52.94,52.98,8159.0,49.8481,49.8763,49.8387,49.8763,8159.0
2017-04-10 12:50:00,53.0,53.04,52.96,52.99,7638.0,49.8951,49.9328,49.8575,49.8857,7638.0
2017-04-10 13:00:00,52.98,53.04,52.98,53.0,7207.0,49.8763,49.9328,49.8763,49.8951,7207.0
2017-04-10 13:10:00,52.99,53.03,52.96,52.96,7693.0,49.8857,49.9234,49.8575,49.8575,7693.0
2017-04-10 13:20:00,52.96,52.98,52.93,52.95,8140.0,49.8575,49.8763,49.8292,49.8481,8140.0
2017-04-10 13:30:00,52.95,53.03,52.93,53.01,13329.0,49.8481,49.9234,49.8292,49.9046,13329.0
2017-04-10 13:40:00,53.01,53.01,52.99,52.99,4300.0,49.9046,49.9046,49.8857,49.8857,4300.0
2017-04-10 13:50:00,52.98,53.0,52.95,53.0,5909.0,49.8763,49.8951,49.8481,49.8951,5909.0
2017-04-10 14:00:00,53.01,53.01,52.92,52.95,10597.0,49.9046,49.9046,49.8198,49.8481,10597.0
2017-04-10 14:10:00,52.94,52.98,52.93,52.96,14112.0,49.8387,49.8763,49.8292,49.8575,14112.0
2017-04-10 14:20:00,52.95,52.98,52.89,52.89,9543.0,49.8481,49.8763,49.7916,49.7916,9543.0
2017-04-10 14:30:00,52.9,52.93,52.85,52.86,9037.0,49.801,49.8292,49.7539,49.7633,9037.0
2017-04-10 14:40:00,52.84,52.94,52.84,52.93,9925.0,49.7445,49.8387,49.7445,49.8292,9925.0
2017-04-10 14:50:00,52.93,52.96,52.92,52.92,11055.0,49.8292,49.8575,49.8198,49.8198,11055.0
2017-04-10 15:00:00,52.92,52.99,52.91,52.96,17349.0,49.8198,49.8857,49.8104,49.8575,17349.0
2017-04-10 15:10:00,52.96,52.99,52.94,52.96,21030.0,49.8575,49.8857,49.8387,49.8575,21030.0
2017-04-10 15:20:00,52.96,52.96,52.84,52.85,25717.0,49.8575,49.8575,49.7445,49.7539,25717.0
2017-04-10 15:30:00,52.84,52.86,52.8,52.82,33289.0,49.7445,49.7633,49.7069,49.7257,33289.0
2017-04-10 15:40:00,52.82,52.83,52.72,52.72,51297.0,49.7257,49.7351,49.6315,49.6315,51297.0
2017-04-10 15:50:00,52.72,52.77,52.68,52.73,125275.0,49.6315,49.6786,49.5939,49.641,125275.0
2017-04-11 09:30:00,52.7,52.9,52.56,52.71,28852.0,49.6127,49.801,49.4809,49.6221,28852.0
2017-04-11 09:40:00,52.71,52.72,52.59,52.69,13108.0,49.6221,49.6315,49.5092,49.6033,13108.0
2017-04-11 09:50:00,52.67,52.73,52.59,52.72,13368.0,49.5845,49.641,49.5092,49.6315,13368.0
2017-04-11 10:00:00,52.7,52.78,52.66,52.67,10563.0,49.6127,49.688,49.5751,49.5845,10563.0
2017-04-11 10:10:00,52.67,52.72,52.62,52.63,13812.0,49.5845,49.6315,49.5374,49.5468,13812.0
2017-04-11 10:20:00,52.63,52.63,52.53,52.59,9122.0,49.5468,49.5468,49.4527,49.5092,9122.0
2017-04-11 10:30:00,52.57,52.57,52.4,52.48,31611.0,49.4903,49.4903,49.3303,49.4056,31611.0
2017-04-11 10:40:00,52.48,52.61,52.37,52.58,277083.0,49.4056,49.528,49.302,49.4997,277083.0
2017-04-11 10:50:00,52.58,52.62,52.52,52.62,35775.0,49.4997,49.5374,49.4433,49.5374,35775.0
2017-04-11 11:00:00,52.62,52.63,52.57,52.6,37971.0,49.5374,49.5468,49.4903,49.5186,37971.0
2017-04-11 11:10:00,52.59,52.66,52.57,52.58,22173.0,49.5092,49.5751,49.4903,49.4997,22173.0
2017-04-11 11:20:00,52.57,52.57,52.46,52.49,12755.0,49.4903,49.4903,49.3868,49.415,12755.0
2017-04-11 11:30:00,52.49,52.55,52.47,52.53,17008.0,49.415,49.4715,49.3962,49.4527,17008.0
2017-04-11 11:40:00,52.53,52.59,52.52,52.59,9205.0,49.4527,49.5092,49.4433,49.5092,9205.0
2017-04-11 11:50:00,52.58,52.66,52.56,52.65,38931.0,49.4997,49.5751,49.4809,49.5656,38931.0
2017-04-11 12:00:00,52.66,52.66,52.6,52.62,15856.0,49.5751,49.5751,49.5186,49.5374,15856.0
2017-04-11 12:10:00,52.63,52.8,52.63,52.8,36392.0,49.5468,49.7069,49.5468,49.7069,36392.0
2017-04-11 12:20:00,52.8,52.83,52.72,52.74,8300.0,49.7069,49.7351,49.6315,49.6504,8300.0
2017-04-11 12:30:00,52.74,52.77,52.73,52.75,8975.0,49.6504,49.6786,49.641,49.6598,8975.0
2017-04-11 12:40:00,52.75,52.77,52.7,52.7,6584.0,49.6598,49.6786,49.6127,49.6127,6584.0
2017-04-11 12:50:00,52.72,52.74,52.69,52.7,67678.0,49.6315,49.6504,49.6033,49.6127,67678.0
2017-04-11 13:00:00,52.71,52.83,52.7,52.81,11818.0,49.6221,49.7351,49.6127,49.7163,11818.0
2017-04-11 13:10:00,52.82,52.82,52.75,52.78,7869.0,49.7257,49.7257,49.6598,49.688,7869.0
2017-04-11 13:20:00,52.79,52.82,52.77,52.78,10008.0,49.6974,49.7257,49.6786,49.688,10008.0
2017-04-11 13:30:00,52.79,52.84,52.76,52.83,9545.0,49.6974,49.7445,49.6692,49.7351,9545.0
2017-04-11 13:40:00,52.85,52.87,52.78,52.82,43586.0,49.7539,49.7728,49.688,49.7257,43586.0
2017-04-11 13:50:00,52.83,52.85,52.8,52.84,9725.0,49.7351,49.7539,49.7069,49.7445,9725.0
2017-04-11 14:00:00,52.85,52.9,52.85,52.88,11761.0,49.7539,49.801,49.7539,49.7822,11761.0
2017-04-11 14:10:00,52.88,52.89,52.73,52.77,19966.0,49.7822,49.7916,49.641,49.6786,19966.0
2017-04-11 14:20:00,52.77,52.84,52.76,52.84,13451.0,49.6786,49.7445,49.6692,49.7445,13451.0
2017-04-11 14:30:00,52.83,52.84,52.78,52.8,15854.0,49.7351,49.7445,49.688,49.7069,15854.0
2017-04-11 14:40:00,52.81,52.81,52.75,52.8,13735.0,49.7163,49.7163,49.6598,49.7069,13735.0
2017-04-11 14:50:00,52.8,52.85,52.78,52.81,73705.0,49.7069,49.7539,49.688,49.7163,73705.0
2017-04-11 15:00:00,52.8,52.8,52.72,52.76,21225.0,49.7069,49.7069,49.6315,49.6692,21225.0
2017-04-11 15:10:00,52.76,52.78,52.66,52.72,24057.0,49.6692,49.688,49.5751,49.6315,24057.0
2017-04-11 15:20:00,52.72,52.75,52.71,52.75,15875.0,49.6315,49.6598,49.6221,49.6598,15875.0
2017-04-11 15:30:00,52.74,52.8,52.73,52.8,41963.0,49.6504,49.7069,49.641,49.7069,41963.0
2017-04-11 15:40:00,52.8,52.8,52.72,52.75,56570.0,49.7069,49.7069,49.6315,49.6598,56570.0
2017-04-11 15:50:00,52.75,52.83,52.73,52.83,170164.0,49.6598,49.7351,49.641,49.7351,170164.0
2017-04-12 09:30:00,52.82,52.85,52.62,52.76,97518.0,49.7257,49.7539,49.5374,49.6692,97518.0
2017-04-12 09:40:00,52.78,52.87,52.72,52.86,33539.0,49.688,49.7728,49.6315,49.7633,33539.0
2017-04-12 09:50:00,52.87,52.94,52.8,52.84,27499.0,49.7728,49.8387,49.7069,49.7445,27499.0
2017-04-12 10:00:00,52.84,52.9,52.79,52.86,29887.0,49.7445,49.801,49.6974,49.7633,29887.0
2017-04-12 10:10:00,52.86,53.0,52.83,53.0,24929.0,49.7633,49.8951,49.7351,49.8951,24929.0
2017-04-12 10:20:00,53.01,53.03,52.87,52.87,17735.0,49.9046,49.9234,49.7728,49.7728,17735.0
2017-04-12 10:30:00,52.88,52.99,52.88,52.98,63273.0,49.7822,49.8857,49.7822,49.8763,63273.0
2017-04-12 10:40:00,52.97,52.97,52.79,52.89,28325.0,49.8669,49.8669,49.6974,49.7916,28325.0
2017-04-12 10:50:00,52.89,52.93,52.82,52.83,23112.0,49.7916,49.8292,49.7257,49.7351,23112.0
2017-04-12 11:00:00,52.83,52.84,52.73,52.75,13004.0,49.7351,49.7445,49.641,49.6598,13004.0
2017-04-12 11:10:00,52.74,52.77,52.7,52.72,10735.0,49.6504,49.6786,49.6127,49.6315,10735.0
2017-04-12 11:20:00,52.72,52.74,52.66,52.72,42017.0,49.6315,49.6504,49.5751,49.6315,42017.0
2017-04-12 11:30:00,52.71,52.72,52.62,52.62,27321.0,49.6221,49.6315,49.5374,49.5374,27321.0
2017-04-12 11:40:00,52.62,52.7,52.6,52.62,16206.0,49.5374,49.6127,49.5186,49.5374,16206.0
2017-04-12 11:50:00,52.62,52.62,52.55,52.59,19262.0,49.5374,49.5374,49.4715,49.5092,19262.0
2017-04-12 12:00:00,52.59,52.79,52.56,52.74,41448.0,49.5092,49.6974,49.4809,49.6504,41448.0
2017-04-12 12:10:00,52.74,52.82,52.74,52.76,17605.0,49.6504,49.7257,49.6504,49.6692,17605.0
2017-04-12 12:20:00,52.76,52.8,52.7,52.71,29464.0,49.6692,49.7069,49.6127,49.6221,29464.0
2017-04-12 12:30:00,52.73,52.78,52.72,52.76,17934.0,49.641,49.688,49.6315,49.6692,17934.0
2017-04-12 12:40:00,52.77,52.79,52.75,52.77,17825.0,49.6786,49.6974,49.6598,49.6786,17825.0
2017-04-12 12:50:00,52.77,52.77,52.61,52.63,7847.0,49.6786,49.6786,49.528,49.5468,7847.0
2017-04-12 13:00:00,52.62,52.68,52.61,52.68,14053.0,49.5374,49.5939,49.528,49.5939,14053.0
2017-04-12 13:10:00,52.69,52.75,52.65,52.7,55259.0,49.6033,49.6598,49.5656,49.6127,55259.0
2017-04-12 13:20:00,52.7,52.75,52.64,52.66,55650.0,49.6127,49.6598,49.5562,49.5751,55650.0
2017-04-12 13:30:00,52.65,52.66,52.58,52.65,11432.0,49.5656,49.5751,49.4997,49.5656,11432.0
2017-04-12 13:40:00,52.65,52.66,52.61,52.64,7200.0,49.5656,49.5751,49.528,49.5562,7200.0
2017-04-12 13:50:00,52.65,52.71,52.6,52.7,13569.0,49.5656,49.6221,49.5186,49.6127,13569.0
2017-04-12 14:00:00,52.71,52.71,52.63,52.65,6967.0,49.6221,49.6221,49.5468,49.5656,6967.0
2017-04-12 14:10:00,52.65,52.69,52.61,52.63,13585.0,49.5656,49.6033,49.528,49.5468,13585.0
2017-04-12 14:20:00,52.63,52.64,52.59,52.61,12880.0,49.5468,49.5562,49.5092,49.528,12880.0
2017-04-12 14:30:00,52.6,52.64,52.56,52.56,18821.0,49.5186,49.5562,49.4809,49.4809,18821.0
2017-04-12 14:40:00,52.56,52.56,52.5,52.52,9658.0,49.4809,49.4809,49.4244,49.4433,9658.0
2017-04-12 14:50:00,52.51,52.58,52.5,52.55,10307.0,49.4338,49.4997,49.4244,49.4715,10307.0
2017-04-12 15:00:00,52.56,52.58,52.54,52.55,9455.0,49.4809,49.4997,49.4621,49.4715,9455.0
2017-04-12 15:10:00,52.56,52.6,52.5,52.5,18190.0,49.4809,49.5186,49.4244,49.4244,18190.0
2017-04-12 15:20:00,52.5,52.61,52.5,52.57,17296.0,49.4244,49.528,49.4244,49.4903,17296.0
2017-04-12 15:30:00,52.58,52.62,52.56,52.57,18912.0,49.4997,49.5374,49.4809,49.4903,18912.0
2017-04-12 15:40:00,52.57,52.57,52.47,52.48,43392.0,49.4903,49.4903,49.3962,49.4056,43392.0
2017-04-12 15:50:00,52.48,52.57,52.48,52.55,59068.0,49.4056,49.4903,49.4056,49.4715,59068.0
2017-04-13 09:30:00,52.43,52.53,52.38,52.5,13276.0,49.3585,49.4527,49.3115,49.4244,13276.0
2017-04-13 09:40:00,52.51,52.61,52.48,52.61,19311.0,49.4338,49.528,49.4056,49.528,19311.0
2017-04-13 09:50:00,52.62,52.74,52.6,52.62,24229.0,49.5374,49.6504,49.5186,49.5374,24229.0
2017-04-13 10:00:00,52.61,52.72,52.59,52.59,15444.0,49.528,49.6315,49.5092,49.5092,15444.0
2017-04-13 10:10:00,52.59,52.64,52.53,52.59,10228.0,49.5092,49.5562,49.4527,49.5092,10228.0
2017-04-13 10:20:00,52.59,52.61,52.53,52.54,9757.0,49.5092,49.528,49.4527,49.4621,9757.0
2017-04-13 10:30:00,52.52,52.59,52.52,52.57,7890.0,49.4433,49.5092,49.4433,49.4903,7890.0
2017-04-13 10:40:00,52.56,52.6,52.53,52.58,7895.0,49.4809,49.5186,49.4527,49.4997,7895.0
2017-04-13 10:50:00,52.58,52.68,52.58,52.66,6290.0,49.4997,49.5939,49.4997,49.5751,6290.0
2017-04-13 11:00:00,52.66,52.68,52.62,52.63,12493.0,49.5751,49.5939,49.5374,49.5468,12493.0
2017-04-13 11:10:00,52.63,52.64,52.58,52.6,9032.0,49.5468,49.5562,49.4997,49.5186,9032.0
2017-04-13 11:20:00,52.59,52.71,52.59,52.71,12225.0,49.5092,49.6221,49.5092,49.6221,12225.0
2017-04-13 11:30:00,52.7,52.72,52.69,52.7,8048.0,49.6127,49.6315,49.6033,49.6127,8048.0
2017-04-13 11:40:00,52.7,52.7,52.64,52.64,7981.0,49.6127,49.6127,49.5562,49.5562,7981.0
2017-04-13 11:50:00,52.63,52.68,52.63,52.67,6310.0,49.5468,49.5939,49.5468,49.5845,6310.0
2017-04-13 12:00:00,52.67,52.67,52.53,52.55,13086.0,49.5845,49.5845,49.4527,49.4715,13086.0
2017-04-13 12:10:00,52.54,52.57,52.52,52.55,9539.0,49.4621,49.4903,49.4433,49.4715,9539.0
2017-04-13 12:20:00,52.56,52.58,52.53,52.57,8200.0,49.4809,49.4997,49.4527,49.4903,8200.0
2017-04-13 12:30:00,52.58,52.61,52.55,52.56,4216.0,49.4997,49.528,49.4715,49.4809,4216.0
2017-04-13 12:40:00,52.54,52.57,52.51,52.54,43472.0,49.4621,49.4903,49.4338,49.4621,43472.0
2017-04-13 12:50:00,52.54,52.59,52.52,52.54,13999.0,49.4621,49.5092,49.4433,49.4621,13999.0
2017-04-13 13:00:00,52.54,52.55,52.43,52.45,14525.0,49.4621,49.4715,49.3585,49.3774,14525.0
2017-04-13 13:10:00,52.47,52.47,52.43,52.44,8198.0,49.3962,49.3962,49.3585,49.3679,8198.0
2017-04-13 13:20:00,52.43,52.46,52.4,52.46,8213.0,49.3585,49.3868,49.3303,49.3868,8213.0
2017-04-13 13:30:00,52.45,52.46,52.43,52.44,6000.0,49.3774,49.3868,49.3585,49.3679,6000.0
2017-04-13 13:40:00,52.44,52.44,52.33,52.34,19906.0,49.3679,49.3679,49.2644,49.2738,19906.0
2017-04-13 13:50:00,52.34,52.39,52.34,52.37,6800.0,49.2738,49.3209,49.2738,49.302,6800.0
2017-04-13 14:00:00,52.38,52.48,52.37,52.48,12430.0,49.3115,49.4056,49.302,49.4056,12430.0
2017-04-13 14:10:00,52.49,52.51,52.46,52.48,10392.0,49.415,49.4338,49.3868,49.4056,10392.0
2017-04-13 14:20:00,52.48,52.51,52.46,52.46,9517.0,49.4056,49.4338,49.3868,49.3868,9517.0
2017-04-13 14:30:00,52.47,52.5,52.45,52.46,10109.0,49.3962,49.4244,49.3774,49.3868,10109.0
2017-04-13 14:40:00,52.47,52.49,52.46,52.47,8421.0,49.3962,49.415,49.3868,49.3962,8421.0
2017-04-13 14:50:00,52.46,52.49,52.42,52.48,9766.0,49.3868,49.415,49.3491,49.4056,9766.0
2017-04-13 15:00:00,52.48,52.51,52.42,52.42,18560.0,49.4056,49.4338,49.3491,49.3491,18560.0
2017-04-13 15:10:00,52.42,52.43,52.34,52.4,19056.0,49.3491,49.3585,49.2738,49.3303,19056.0
2017-04-13 15:20:00,52.39,52.44,52.39,52.42,14747.0,49.3209,49.3679,49.3209,49.3491,14747.0
2017-04-13 15:30:00,52.41,52.44,52.32,52.33,31959.0,49.3397,49.3679,49.255,49.2644,31959.0
2017-04-13 15:40:00,52.33,52.45,52.31,52.44,39168.0,49.2644,49.3774,49.2456,49.3679,39168.0
2017-04-13 15:50:00,52.44,52.45,52.32,52.33,104096.0,49.3679,49.3774,49.255,49.2644,104096.0
2017-04-17 09:30:00,52.63,52.87,52.43,52.81,55784.0,49.5468,49.7728,49.3585,49.7163,55784.0
2017-04-17 09:40:00,52.82,53.01,52.79,53.01,48402.0,49.7257,49.9046,49.6974,49.9046,48402.0
2017-04-17 09:50:00,53.01,53.15,52.99,53.11,35557.0,49.9046,50.0364,49.8857,49.9987,35557.0
2017-04-17 10:00:00,53.11,53.43,53.11,53.41,76558.0,49.9987,50.2999,49.9987,50.2811,76558.0
2017-04-17 10:10:00,53.41,53.55,53.38,53.52,139887.0,50.2811,50.4129,50.2529,50.3847,139887.0
2017-04-17 10:20:00,53.51,53.58,53.41,53.43,50415.0,50.3753,50.4412,50.2811,50.2999,50415.0
2017-04-17 10:30:00,53.43,53.48,53.32,53.39,40207.0,50.2999,50.347,50.1964,50.2623,40207.0
2017-04-17 10:40:00,53.39,53.5,53.37,53.48,66969.0,50.2623,50.3658,50.2435,50.347,66969.0
2017-04-17 10:50:00,53.49,53.65,53.49,53.62,37757.0,50.3564,50.5071,50.3564,50.4788,37757.0
2017-04-17 11:00:00,53.61,53.68,53.58,53.62,52874.0,50.4694,50.5353,50.4412,50.4788,52874.0
2017-04-17 11:10:00,53.62,53.71,53.62,53.67,28445.0,50.4788,50.5635,50.4788,50.5259,28445.0
2017-04-17 11:20:00,53.67,53.67,53.61,53.65,14440.0,50.5259,50.5259,50.4694,50.5071,14440.0
2017-04-17 11:30:00,53.65,53.65,53.59,53.59,13368.0,50.5071,50.5071,50.4506,50.4506,13368.0
2017-04-17 11:40:00,53.59,53.59,53.51,53.54,19601.0,50.4506,50.4506,50.3753,50.4035,19601.0
2017-04-17 11:50:00,53.54,53.56,53.46,53.46,17229.0,50.4035,50.4223,50.3282,50.3282,17229.0
2017-04-17 12:00:00,53.47,53.53,53.47,53.48,12578.0,50.3376,50.3941,50.3376,50.347,12578.0
2017-04-17 12:10:00,53.47,53.49,53.43,53.48,16751.0,50.3376,50.3564,50.2999,50.347,16751.0
2017-04-17 12:20:00,53.48,53.53,53.47,53.48,9594.0,50.347,50.3941,50.3376,50.347,9594.0
2017-04-17 12:30:00,53.49,53.49,53.43,53.44,12046.0,50.3564,50.3564,50.2999,50.3094,12046.0
2017-04-17 12:40:00,53.45,53.49,53.44,53.45,12476.0,50.3188,50.3564,50.3094,50.3188,12476.0
2017-04-17 12:50:00,53.45,53.45,53.41,53.41,21704.0,50.3188,50.3188,50.2811,50.2811,21704.0
2017-04-17 13:00:00,53.41,53.46,53.41,53.44,12140.0,50.2811,50.3282,50.2811,50.3094,12140.0
2017-04-17 13:10:00,53.44,53.45,53.4,53.4,17744.0,50.3094,50.3188,50.2717,50.2717,17744.0
2017-04-17 13:20:00,53.4,53.42,53.36,53.41,25474.0,50.2717,50.2905,50.234,50.2811,25474.0
2017-04-17 13:30:00,53.41,53.43,53.37,53.38,15731.0,50.2811,50.2999,50.2435,50.2529,15731.0
2017-04-17 13:40:00,53.39,53.4,53.36,53.39,12853.0,50.2623,50.2717,50.234,50.2623,12853.0
2017-04-17 13:50:00,53.4,53.44,53.37,53.43,24709.0,50.2717,50.3094,50.2435,50.2999,24709.0
2017-04-17 14:00:00,53.43,53.49,53.41,53.44,15498.0,50.2999,50.3564,50.2811,50.3094,15498.0
2017-04-17 14:10:00,53.44,53.47,53.4,53.4,18334.0,50.3094,50.3376,50.2717,50.2717,18334.0
2017-04-17 14:20:00,53.4,53.41,53.37,53.37,7303.0,50.2717,50.2811,50.2435,50.2435,7303.0
2017-04-17 14:30:00,53.37,53.44,53.36,53.44,20922.0,50.2435,50.3094,50.234,50.3094,20922.0
2017-04-17 14:40:00,53.44,53.44,53.38,53.38,14185.0,50.3094,50.3094,50.2529,50.2529,14185.0
2017-04-17 14:50:00,53.38,53.39,53.3,53.33,15964.0,50.2529,50.2623,50.1776,50.2058,15964.0
2017-04-17 15:00:00,53.32,53.38,53.32,53.38,21496.0,50.1964,50.2529,50.1964,50.2529,21496.0
2017-04-17 15:10:00,53.38,53.47,53.36,53.47,30961.0,50.2529,50.3376,50.234,50.3376,30961.0
2017-04-17 15:20:00,53.47,53.54,53.45,53.52,30396.0,50.3376,50.4035,50.3188,50.3847,30396.0
2017-04-17 15:30:00,53.52,53.52,53.42,53.43,43572.0,50.3847,50.3847,50.2905,50.2999,43572.0
2017-04-17 15:40:00,53.44,53.49,53.39,53.48,64816.0,50.3094,50.3564,50.2623,50.347,64816.0
2017-04-17 15:50:00,53.48,53.49,53.42,53.46,118151.0,50.347,50.3564,50.2905,50.3282,118151.0
2017-04-18 09:30:00,53.02,53.31,53.01,53.26,39234.0,49.914,50.187,49.9046,50.1399,39234.0
2017-04-18 09:40:00,53.25,53.4,53.21,53.38,37757.0,50.1305,50.2717,50.0928,50.2529,37757.0
2017-04-18 09:50:00,53.38,53.58,53.38,53.56,37907.0,50.2529,50.4412,50.2529,50.4223,37907.0
2017-04-18 10:00:00,53.56,53.6,53.37,53.42,49415.0,50.4223,50.46,50.2435,50.2905,49415.0
2017-04-18 10:10:00,53.42,53.43,53.15,53.16,25228.0,50.2905,50.2999,50.0364,50.0458,25228.0
2017-04-18 10:20:00,53.16,53.24,53.15,53.16,25095.0,50.0458,50.1211,50.0364,50.0458,25095.0
2017-04-18 10:30:00,53.14,53.24,53.12,53.19,58009.0,50.0269,50.1211,50.0081,50.074,58009.0
2017-04-18 10:40:00,53.19,53.23,53.08,53.08,20201.0,50.074,50.1117,49.9705,49.9705,20201.0
2017-04-18 10:50:00,53.08,53.09,53.01,53.05,19784.0,49.9705,49.9799,49.9046,49.9422,19784.0
2017-04-18 11:00:00,53.06,53.09,52.99,53.0,14522.0,49.9516,49.9799,49.8857,49.8951,14522.0
2017-04-18 11:10:00,53.0,53.04,52.96,52.96,23026.0,49.8951,49.9328,49.8575,49.8575,23026.0
2017-04-18 11:20:00,52.97,52.97,52.89,52.89,29164.0,49.8669,49.8669,49.7916,49.7916,29164.0
2017-04-18 11:30:00,52.89,52.92,52.78,52.79,31406.0,49.7916,49.8198,49.688,49.6974,31406.0
2017-04-18 11:40:00,52.78,52.8,52.74,52.78,26637.0,49.688,49.7069,49.6504,49.688,26637.0
2017-04-18 11:50:00,52.78,52.8,52.75,52.75,22383.0,49.688,49.7069,49.6598,49.6598,22383.0
2017-04-18 12:00:00,52.74,52.77,52.7,52.74,14321.0,49.6504,49.6786,49.6127,49.6504,14321.0
2017-04-18 12:10:00,52.74,52.76,52.68,52.72,19339.0,49.6504,49.6692,49.5939,49.6315,19339.0
2017-04-18 12:20:00,52.72,52.75,52.72,52.74,19976.0,49.6315,49.6598,49.6315,49.6504,19976.0
2017-04-18 12:30:00,52.74,52.75,52.68,52.71,21026.0,49.6504,49.6598,49.5939,49.6221,21026.0
2017-04-18 12:40:00,52.72,52.77,52.71,52.74,8395.0,49.6315,49.6786,49.6221,49.6504,8395.0
2017-04-18 12:50:00,52.74,52.84,52.73,52.79,10302.0,49.6504,49.7445,49.641,49.6974,10302.0
2017-04-18 13:00:00,52.79,52.79,52.75,52.77,7969.0,49.6974,49.6974,49.6598,49.6786,7969.0
2017-04-18 13:10:00,52.78,52.87,52.77,52.87,14596.0,49.688,49.7728,49.6786,49.7728,14596.0
2017-04-18 13:20:00,52.87,52.87,52.82,52.83,10430.0,49.7728,49.7728,49.7257,49.7351,10430.0
2017-04-18 13:30:00,52.83,52.88,52.82,52.87,8283.0,49.7351,49.7822,49.7257,49.7728,8283.0
2017-04-18 13:40:00,52.87,52.88,52.84,52.87,8126.0,49.7728,49.7822,49.7445,49.7728,8126.0
2017-04-18 13:50:00,52.87,52.88,52.85,52.85,11813.0,49.7728,49.7822,49.7539,49.7539,11813.0
2017-04-18 14:00:00,52.86,52.94,52.86,52.9,17755.0,49.7633,49.8387,49.7633,49.801,17755.0
2017-04-18 14:10:00,52.91,52.96,52.91,52.96,12521.0,49.8104,49.8575,49.8104,49.8575,12521.0
2017-04-18 14:20:00,52.96,52.99,52.92,52.99,12194.0,49.8575,49.8857,49.8198,49.8857,12194.0
2017-04-18 14:30:00,52.98,53.08,52.98,53.05,18635.0,49.8763,49.9705,49.8763,49.9422,18635.0
2017-04-18 14:40:00,53.05,53.05,52.98,53.01,10447.0,49.9422,49.9422,49.8763,49.9046,10447.0
2017-04-18 14:50:00,53.01,53.05,52.99,53.02,13642.0,49.9046,49.9422,49.8857,49.914,13642.0
2017-04-18 15:00:00,53.02,53.05,53.0,53.05,19072.0,49.914,49.9422,49.8951,49.9422,19072.0
2017-04-18 15:10:00,53.05,53.05,53.0,53.03,14953.0,49.9422,49.9422,49.8951,49.9234,14953.0
2017-04-18 15:20:00,53.04,53.1,53.04,53.07,16714.0,49.9328,49.9893,49.9328,49.961,16714.0
2017-04-18 15:30:00,53.07,53.15,53.04,53.14,31460.0,49.961,50.0364,49.9328,50.0269,31460.0
2017-04-18 15:40:00,53.14,53.17,53.09,53.09,54461.0,50.0269,50.0552,49.9799,49.9799,54461.0
2017-04-18 15:50:00,53.08,53.1,53.03,53.04,132908.0,49.9705,49.9893,49.9234,49.9328,132908.0
2017-04-19 09:30:00,53.35,53.42,53.14,53.23,30571.0,50.2246,50.2905,50.0269,50.1117,30571.0
2017-04-19 09:40:00,53.21,53.22,53.01,53.08,21160.0,50.0928,50.1023,49.9046,49.9705,21160.0
2017-04-19 09:50:00,53.07,53.2,53.03,53.07,20900.0,49.961,50.0834,49.9234,49.961,20900.0
2017-04-19 10:00:00,53.08,53.18,53.05,53.15,19759.0,49.9705,50.0646,49.9422,50.0364,19759.0
2017-04-19 10:10:00,53.14,53.17,53.08,53.08,15417.0,50.0269,50.0552,49.9705,49.9705,15417.0
2017-04-19 10:20:00,53.08,53.14,53.08,53.1,13646.0,49.9705,50.0269,49.9705,49.9893,13646.0
2017-04-19 10:30:00,53.11,53.11,52.95,52.98,45946.0,49.9987,49.9987,49.8481,49.8763,45946.0
2017-04-19 10:40:00,52.98,53.07,52.97,53.02,17792.0,49.8763,49.961,49.8669,49.914,17792.0
2017-04-19 10:50:00,53.01,53.05,52.99,53.0,18307.0,49.9046,49.9422,49.8857,49.8951,18307.0
2017-04-19 11:00:00,53.0,53.07,53.0,53.04,19606.0,49.8951,49.961,49.8951,49.9328,19606.0
2017-04-19 11:10:00,53.04,53.18,53.03,53.16,28420.0,49.9328,50.0646,49.9234,50.0458,28420.0
2017-04-19 11:20:00,53.17,53.18,53.13,53.17,19728.0,50.0552,50.0646,50.0175,50.0552,19728.0
2017-04-19 11:30:00,53.18,53.18,53.09,53.14,14739.0,50.0646,50.0646,49.9799,50.0269,14739.0
2017-04-19 11:40:00,53.14,53.15,53.1,53.15,12178.0,50.0269,50.0364,49.9893,50.0364,12178.0
2017-04-19 11:50:00,53.15,53.16,53.06,53.06,11422.0,50.0364,50.0458,49.9516,49.9516,11422.0
2017-04-19 12:00:00,53.05,53.07,52.98,53.01,17761.0,49.9422,49.961,49.8763,49.9046,17761.0
2017-04-19 12:10:00,53.0,53.03,52.98,52.99,13813.0,49.8951,49.9234,49.8763,49.8857,13813.0
2017-04-19 12:20:00,52.98,53.03,52.97,53.0,13568.0,49.8763,49.9234,49.8669,49.8951,13568.0
2017-04-19 12:30:00,53.0,53.06,52.99,53.06,17288.0,49.8951,49.9516,49.8857,49.9516,17288.0
2017-04-19 12:40:00,53.07,53.1,53.06,53.09,10512.0,49.961,49.9893,49.9516,49.9799,10512.0
2017-04-19 12:50:00,53.09,53.16,53.08,53.14,10507.0,49.9799,50.0458,49.9705,50.0269,10507.0
2017-04-19 13:00:00,53.13,53.14,53.04,53.05,14163.0,50.0175,50.0269,49.9328,49.9422,14163.0
2017-04-19 13:10:00,53.06,53.13,53.06,53.13,9689.0,49.9516,50.0175,49.9516,50.0175,9689.0
2017-04-19 13:20:00,53.13,53.19,53.13,53.17,11320.0,50.0175,50.074,50.0175,50.0552,11320.0
2017-04-19 13:30:00,53.17,53.18,53.14,53.14,12623.0,50.0552,50.0646,50.0269,50.0269,12623.0
2017-04-19 13:40:00,53.14,53.17,53.12,53.15,47830.0,50.0269,50.0552,50.0081,50.0364,47830.0
2017-04-19 13:50:00,53.16,53.17,53.13,53.15,27701.0,50.0458,50.0552,50.0175,50.0364,27701.0
2017-04-19 14:00:00,53.15,53.21,53.13,53.14,55333.0,50.0364,50.0928,50.0175,50.0269,55333.0
2017-04-19 14:10:00,53.14,53.18,53.11,53.16,45365.0,50.0269,50.0646,49.9987,50.0458,45365.0
2017-04-19 14:20:00,53.15,53.19,53.13,53.17,18841.0,50.0364,50.074,50.0175,50.0552,18841.0
2017-04-19 14:30:00,53.17,53.2,53.16,53.19,22221.0,50.0552,50.0834,50.0458,50.074,22221.0
2017-04-19 14:40:00,53.2,53.2,53.11,53.11,22968.0,50.0834,50.0834,49.9987,49.9987,22968.0
2017-04-19 14:50:00,53.11,53.12,53.01,53.08,30718.0,49.9987,50.0081,49.9046,49.9705,30718.0
2017-04-19 15:00:00,53.08,53.1,53.04,53.07,32631.0,49.9705,49.9893,49.9328,49.961,32631.0
2017-04-19 15:10:00,53.08,53.11,53.05,53.07,34528.0,49.9705,49.9987,49.9422,49.961,34528.0
2017-04-19 15:20:00,53.07,53.09,52.97,52.98,40505.0,49.961,49.9799,49.8669,49.8763,40505.0
2017-04-19 15:30:00,52.98,53.05,52.95,53.04,66874.0,49.8763,49.9422,49.8481,49.9328,66874.0
2017-04-19 15:40:00,53.04,53.05,52.96,53.0,125665.0,49.9328,49.9422,49.8575,49.8951,125665.0
2017-04-19 15:50:00,52.99,53.06,52.98,53.05,218801.0,49.8857,49.9516,49.8763,49.9422,218801.0
2017-04-20 09:30:00,53.33,53.36,52.92,53.01,44305.0,50.2058,50.234,49.8198,49.9046,44305.0
2017-04-20 09:40:00,52.98,53.0,52.83,52.87,43435.0,49.8763,49.8951,49.7351,49.7728,43435.0
2017-04-20 09:50:00,52.86,52.89,52.79,52.84,57103.0,49.7633,49.7916,49.6974,49.7445,57103.0
2017-04-20 10:00:00,52.83,52.9,52.79,52.87,78303.0,49.7351,49.801,49.6974,49.7728,78303.0
2017-04-20 10:10:00,52.88,52.97,52.87,52.89,50650.0,49.7822,49.8669,49.7728,49.7916,50650.0
2017-04-20 10:20:00,52.89,52.94,52.84,52.84,41613.0,49.7916,49.8387,49.7445,49.7445,41613.0
2017-04-20 10:30:00,52.85,52.94,52.83,52.92,27204.0,49.7539,49.8387,49.7351,49.8198,27204.0
2017-04-20 10:40:00,52.93,53.01,52.92,52.98,19309.0,49.8292,49.9046,49.8198,49.8763,19309.0
2017-04-20 10:50:00,52.98,52.99,52.89,52.9,23460.0,49.8763,49.8857,49.7916,49.801,23460.0
2017-04-20 11:00:00,52.9,53.03,52.89,53.03,30588.0,49.801,49.9234,49.7916,49.9234,30588.0
2017-04-20 11:10:00,53.03,53.03,52.87,52.88,61674.0,49.9234,49.9234,49.7728,49.7822,61674.0
2017-04-20 11:20:00,52.89,52.92,52.85,52.9,23146.0,49.7916,49.8198,49.7539,49.801,23146.0
2017-04-20 11:30:00,52.9,53.04,52.89,53.02,33379.0,49.801,49.9328,49.7916,49.914,33379.0
2017-04-20 11:40:00,53.01,53.09,52.97,53.06,31762.0,49.9046,49.9799,49.8669,49.9516,31762.0
2017-04-20 11:50:00,53.05,53.07,53.01,53.06,15508.0,49.9422,49.961,49.9046,49.9516,15508.0
2017-04-20 12:00:00,53.07,53.14,53.06,53.12,13793.0,49.961,50.0269,49.9516,50.0081,13793.0
2017-04-20 12:10:00,53.12,53.16,53.08,53.15,26087.0,50.0081,50.0458,49.9705,50.0364,26087.0
2017-04-20 12:20:00,53.16,53.21,53.13,53.14,15850.0,50.0458,50.0928,50.0175,50.0269,15850.0
2017-04-20 12:30:00,53.14,53.19,53.13,53.18,12553.0,50.0269,50.074,50.0175,50.0646,12553.0
2017-04-20 12:40:00,53.18,53.28,53.18,53.27,14094.0,50.0646,50.1587,50.0646,50.1493,14094.0
2017-04-20 12:50:00,53.26,53.29,53.24,53.26,15143.0,50.1399,50.1681,50.1211,50.1399,15143.0
2017-04-20 13:00:00,53.25,53.36,53.24,53.32,36195.0,50.1305,50.234,50.1211,50.1964,36195.0
2017-04-20 13:10:00,53.32,53.34,53.24,53.26,12076.0,50.1964,50.2152,50.1211,50.1399,12076.0
2017-04-20 13:20:00,53.27,53.32,53.25,53.29,17318.0,50.1493,50.1964,50.1305,50.1681,17318.0
2017-04-20 13:30:00,53.3,53.34,53.28,53.32,16890.0,50.1776,50.2152,50.1587,50.1964,16890.0
2017-04-20 13:40:00,53.32,53.36,53.32,53.34,13373.0,50.1964,50.234,50.1964,50.2152,13373.0
2017-04-20 13:50:00,53.35,53.4,53.31,53.32,19487.0,50.2246,50.2717,50.187,50.1964,19487.0
2017-04-20 14:00:00,53.33,53.33,53.22,53.23,16171.0,50.2058,50.2058,50.1023,50.1117,16171.0
2017-04-20 14:10:00,53.24,53.25,53.21,53.22,18785.0,50.1211,50.1305,50.0928,50.1023,18785.0
2017-04-20 14:20:00,53.23,53.27,53.19,53.2,21567.0,50.1117,50.1493,50.074,50.0834,21567.0
2017-04-20 14:30:00,53.2,53.3,53.2,53.27,20666.0,50.0834,50.1776,50.0834,50.1493,20666.0
2017-04-20 14:40:00,53.28,53.3,53.25,53.27,15836.0,50.1587,50.1776,50.1305,50.1493,15836.0
2017-04-20 14:50:00,53.26,53.29,53.24,53.26,15208.0,50.1399,50.1681,50.1211,50.1399,15208.0
2017-04-20 15:00:00,53.25,53.25,53.16,53.2,30250.0,50.1305,50.1305,50.0458,50.0834,30250.0
2017-04-20 15:10:00,53.21,53.24,53.16,53.16,29345.0,50.0928,50.1211,50.0458,50.0458,29345.0
2017-04-20 15:20:00,53.16,53.17,53.11,53.17,36240.0,50.0458,50.0552,49.9987,50.0552,36240.0
2017-04-20 15:30:00,53.18,53.22,53.16,53.21,63139.0,50.0646,50.1023,50.0458,50.0928,63139.0
2017-04-20 15:40:00,53.21,53.21,53.15,53.2,78353.0,50.0928,50.0928,50.0364,50.0834,78353.0
2017-04-20 15:50:00,53.2,53.22,53.12,53.14,161327.0,50.0834,50.1023,50.0081,50.0269,161327.0
2017-04-21 09:30:00,53.26,53.38,53.03,53.03,120085.0,50.1399,50.2529,49.9234,49.9234,120085.0
2017-04-21 09:40:00,53.02,53.18,53.01,53.18,110079.0,49.914,50.0646,49.9046,50.0646,110079.0
2017-04-21 09:50:00,53.18,53.32,53.18,53.31,25061.0,50.0646,50.1964,50.0646,50.187,25061.0
2017-04-21 10:00:00,53.31,53.37,53.31,53.37,35532.0,50.187,50.2435,50.187,50.2435,35532.0
2017-04-21 10:10:00,53.37,53.37,53.2,53.23,25601.0,50.2435,50.2435,50.0834,50.1117,25601.0
2017-04-21 10:20:00,53.24,53.24,53.1,53.12,55065.0,50.1211,50.1211,49.9893,50.0081,55065.0
2017-04-21 10:30:00,53.12,53.13,53.03,53.04,26069.0,50.0081,50.0175,49.9234,49.9328,26069.0
2017-04-21 10:40:00,53.04,53.08,53.0,53.01,50938.0,49.9328,49.9705,49.8951,49.9046,50938.0
2017-04-21 10:50:00,53.01,53.01,52.94,52.97,26713.0,49.9046,49.9046,49.8387,49.8669,26713.0
2017-04-21 11:00:00,52.96,52.96,52.87,52.88,22919.0,49.8575,49.8575,49.7728,49.7822,22919.0
2017-04-21 11:10:00,52.89,52.99,52.83,52.94,105549.0,49.7916,49.8857,49.7351,49.8387,105549.0
2017-04-21 11:20:00,52.94,53.04,52.93,53.03,34741.0,49.8387,49.9328,49.8292,49.9234,34741.0
2017-04-21 11:30:00,53.03,53.03,52.93,52.95,27557.0,49.9234,49.9234,49.8292,49.8481,27557.0
2017-04-21 11:40:00,52.94,52.99,52.94,52.98,17136.0,49.8387,49.8857,49.8387,49.8763,17136.0
2017-04-21 11:50:00,52.99,53.07,52.98,53.07,20185.0,49.8857,49.961,49.8763,49.961,20185.0
2017-04-21 12:00:00,53.06,53.09,52.97,52.99,37351.0,49.9516,49.9799,49.8669,49.8857,37351.0
2017-04-21 12:10:00,53.0,53.0,52.93,52.99,228556.0,49.8951,49.8951,49.8292,49.8857,228556.0
2017-04-21 12:20:00,53.01,53.03,52.99,53.0,18972.0,49.9046,49.9234,49.8857,49.8951,18972.0
2017-04-21 12:30:00,53.0,53.06,52.99,53.05,18929.0,49.8951,49.9516,49.8857,49.9422,18929.0
2017-04-21 12:40:00,53.05,53.07,53.0,53.0,16918.0,49.9422,49.961,49.8951,49.8951,16918.0
2017-04-21 12:50:00,53.0,53.06,52.99,53.05,23273.0,49.8951,49.9516,49.8857,49.9422,23273.0
2017-04-21 13:00:00,53.05,53.07,53.01,53.03,12709.0,49.9422,49.961,49.9046,49.9234,12709.0
2017-04-21 13:10:00,53.03,53.03,52.93,52.93,45509.0,49.9234,49.9234,49.8292,49.8292,45509.0
2017-04-21 13:20:00,52.93,52.99,52.92,52.97,13773.0,49.8292,49.8857,49.8198,49.8669,13773.0
2017-04-21 13:30:00,52.97,52.98,52.93,52.94,12704.0,49.8669,49.8763,49.8292,49.8387,12704.0
2017-04-21 13:40:00,52.93,52.96,52.92,52.95,27908.0,49.8292,49.8575,49.8198,49.8481,27908.0
2017-04-21 13:50:00,52.95,53.11,52.94,53.11,25252.0,49.8481,49.9987,49.8387,49.9987,25252.0
2017-04-21 14:00:00,53.1,53.12,53.07,53.1,14057.0,49.9893,50.0081,49.961,49.9893,14057.0
2017-04-21 14:10:00,53.11,53.15,53.09,53.14,25411.0,49.9987,50.0364,49.9799,50.0269,25411.0
2017-04-21 14:20:00,53.13,53.24,53.13,53.22,22478.0,50.0175,50.1211,50.0175,50.1023,22478.0
2017-04-21 14:30:00,53.21,53.27,53.2,53.27,22011.0,50.0928,50.1493,50.0834,50.1493,22011.0
2017-04-21 14:40:00,53.27,53.3,53.25,53.3,50995.0,50.1493,50.1776,50.1305,50.1776,50995.0
2017-04-21 14:50:00,53.3,53.31,53.25,53.3,47947.0,50.1776,50.187,50.1305,50.1776,47947.0
2017-04-21 15:00:00,53.3,53.32,53.28,53.32,63482.0,50.1776,50.1964,50.1587,50.1964,63482.0
2017-04-21 15:10:00,53.31,53.34,53.27,53.34,41961.0,50.187,50.2152,50.1493,50.2152,41961.0
2017-04-21 15:20:00,53.34,53.35,53.3,53.34,49351.0,50.2152,50.2246,50.1776,50.2152,49351.0
2017-04-21 15:30:00,53.34,53.34,53.27,53.29,57619.0,50.2152,50.2152,50.1493,50.1681,57619.0
2017-04-21 15:40:00,53.3,53.38,53.28,53.38,67676.0,50.1776,50.2529,50.1587,50.2529,67676.0
2017-04-21 15:50:00,53.38,53.39,53.26,53.27,228233.0,50.2529,50.2623,50.1399,50.1493,228233.0
2017-04-24 09:30:00,53.93,54.29,53.91,54.02,89912.0,50.7707,51.1096,50.7518,50.8554,89912.0
2017-04-24 09:40:00,54.02,54.21,53.96,54.21,65213.0,50.8554,51.0343,50.7989,51.0343,65213.0
2017-04-24 09:50:00,54.22,54.31,54.19,54.25,43791.0,51.0437,51.1284,51.0154,51.0719,43791.0
2017-04-24 10:00:00,54.26,54.27,54.19,54.23,41583.0,51.0813,51.0907,51.0154,51.0531,41583.0
2017-04-24 10:10:00,54.23,54.4,54.21,54.29,40981.0,51.0531,51.2131,51.0343,51.1096,40981.0
2017-04-24 10:20:00,54.29,54.37,54.26,54.27,24832.0,51.1096,51.1849,51.0813,51.0907,24832.0
2017-04-24 10:30:00,54.27,54.35,54.23,54.32,39796.0,51.0907,51.1661,51.0531,51.1378,39796.0
2017-04-24 10:40:00,54.32,54.37,54.27,54.32,39422.0,51.1378,51.1849,51.0907,51.1378,39422.0
2017-04-24 10:50:00,54.31,54.35,54.17,54.19,25971.0,51.1284,51.1661,50.9966,51.0154,25971.0
2017-04-24 11:00:00,54.19,54.21,54.13,54.19,24903.0,51.0154,51.0343,50.9589,51.0154,24903.0
2017-04-24 11:10:00,54.2,54.2,54.08,54.15,93390.0,51.0248,51.0248,50.9119,50.9778,93390.0
2017-04-24 11:20:00,54.14,54.19,54.08,54.09,22936.0,50.9684,51.0154,50.9119,50.9213,22936.0
2017-04-24 11:30:00,54.09,54.14,54.03,54.14,88101.0,50.9213,50.9684,50.8648,50.9684,88101.0
2017-04-24 11:40:00,54.14,54.21,54.13,54.21,25587.0,50.9684,51.0343,50.9589,51.0343,25587.0
2017-04-24 11:50:00,54.21,54.22,54.17,54.2,21247.0,51.0343,51.0437,50.9966,51.0248,21247.0
2017-04-24 12:00:00,54.21,54.3,54.2,54.28,29654.0,51.0343,51.119,51.0248,51.1002,29654.0
2017-04-24 12:10:00,54.28,54.3,54.25,54.29,29580.0,51.1002,51.119,51.0719,51.1096,29580.0
2017-04-24 12:20:00,54.29,54.3,54.25,54.28,19748.0,51.1096,51.119,51.0719,51.1002,19748.0
2017-04-24 12:30:00,54.28,54.31,54.27,54.29,30406.0,51.1002,51.1284,51.0907,51.1096,30406.0
2017-04-24 12:40:00,54.29,54.3,54.22,54.25,22361.0,51.1096,51.119,51.0437,51.0719,22361.0
2017-04-24 12:50:00,54.25,54.29,54.24,54.27,15679.0,51.0719,51.1096,51.0625,51.0907,15679.0
2017-04-24 13:00:00,54.28,54.31,54.27,54.29,41088.0,51.1002,51.1284,51.0907,51.1096,41088.0
2017-04-24 13:10:00,54.28,54.38,54.27,54.37,32215.0,51.1002,51.1943,51.0907,51.1849,32215.0
2017-04-24 13:20:00,54.37,54.45,54.37,54.44,80034.0,51.1849,51.2602,51.1849,51.2508,80034.0
2017-04-24 13:30:00,54.44,54.46,54.4,54.43,41572.0,51.2508,51.2696,51.2131,51.2414,41572.0
2017-04-24 13:40:00,54.43,54.44,54.37,54.4,26580.0,51.2414,51.2508,51.1849,51.2131,26580.0
2017-04-24 13:50:00,54.4,54.46,54.39,54.46,24077.0,51.2131,51.2696,51.2037,51.2696,24077.0
2017-04-24 14:00:00,54.45,54.49,54.44,54.47,29900.0,51.2602,51.2979,51.2508,51.279,29900.0
2017-04-24 14:10:00,54.48,54.5,54.43,54.5,43275.0,51.2884,51.3073,51.2414,51.3073,43275.0
2017-04-24 14:20:00,54.5,54.52,54.41,54.42,31348.0,51.3073,51.3261,51.2225,51.232,31348.0
2017-04-24 14:30:00,54.43,54.51,54.41,54.51,90957.0,51.2414,51.3167,51.2225,51.3167,90957.0
2017-04-24 14:40:00,54.5,54.53,54.47,54.49,34193.0,51.3073,51.3355,51.279,51.2979,34193.0
2017-04-24 14:50:00,54.5,54.51,54.42,54.43,71043.0,51.3073,51.3167,51.232,51.2414,71043.0
2017-04-24 15:00:00,54.43,54.49,54.39,54.48,56999.0,51.2414,51.2979,51.2037,51.2884,56999.0
2017-04-24 15:10:00,54.48,54.52,54.45,54.48,52702.0,51.2884,51.3261,51.2602,51.2884,52702.0
2017-04-24 15:20:00,54.48,54.5,54.45,54.48,39408.0,51.2884,51.3073,51.2602,51.2884,39408.0
2017-04-24 15:30:00,54.48,54.51,54.43,54.46,71963.0,51.2884,51.3167,51.2414,51.2696,71963.0
2017-04-24 15:40:00,54.46,54.46,54.38,54.38,81134.0,51.2696,51.2696,51.1943,51.1943,81134.0
2017-04-24 15:50:00,54.38,54.45,54.36,54.44,238958.0,51.1943,51.2602,51.1755,51.2508,238958.0
2017-04-25 09:30:00,54.75,55.19,54.56,54.88,180516.0,51.5426,51.9568,51.3638,51.665,180516.0
2017-04-25 09:40:00,54.9,55.06,54.85,54.91,69588.0,51.6838,51.8345,51.6368,51.6932,69588.0
2017-04-25 09:50:00,54.91,54.93,54.76,54.82,32658.0,51.6932,51.7121,51.552,51.6085,32658.0
2017-04-25 10:00:00,54.83,54.98,54.76,54.97,46317.0,51.6179,51.7591,51.552,51.7497,46317.0
2017-04-25 10:10:00,54.97,54.98,54.84,54.84,34806.0,51.7497,51.7591,51.6273,51.6273,34806.0
2017-04-25 10:20:00,54.84,54.92,54.84,54.92,27808.0,51.6273,51.7027,51.6273,51.7027,27808.0
2017-04-25 10:30:00,54.92,54.94,54.84,54.88,30799.0,51.7027,51.7215,51.6273,51.665,30799.0
2017-04-25 10:40:00,54.89,54.92,54.85,54.92,29131.0,51.6744,51.7027,51.6368,51.7027,29131.0
2017-04-25 10:50:00,54.92,54.97,54.91,54.92,36808.0,51.7027,51.7497,51.6932,51.7027,36808.0
2017-04-25 11:00:00,54.92,54.94,54.87,54.92,17697.0,51.7027,51.7215,51.6556,51.7027,17697.0
2017-04-25 11:10:00,54.93,54.97,54.9,54.92,36251.0,51.7121,51.7497,51.6838,51.7027,36251.0
2017-04-25 11:20:00,54.92,55.02,54.9,54.98,31342.0,51.7027,51.7968,51.6838,51.7591,31342.0
2017-04-25 11:30:00,54.98,55.0,54.92,54.93,12233.0,51.7591,51.778,51.7027,51.7121,12233.0
2017-04-25 11:40:00,54.92,54.94,54.91,54.92,20552.0,51.7027,51.7215,51.6932,51.7027,20552.0
2017-04-25 11:50:00,54.93,54.95,54.91,54.95,21992.0,51.7121,51.7309,51.6932,51.7309,21992.0
2017-04-25 12:00:00,54.94,54.97,54.93,54.95,18990.0,51.7215,51.7497,51.7121,51.7309,18990.0
2017-04-25 12:10:00,54.95,54.96,54.9,54.93,17271.0,51.7309,51.7403,51.6838,51.7121,17271.0
2017-04-25 12:20:00,54.93,54.98,54.92,54.94,19829.0,51.7121,51.7591,51.7027,51.7215,19829.0
2017-04-25 12:30:00,54.94,54.94,54.9,54.91,16262.0,51.7215,51.7215,51.6838,51.6932,16262.0
2017-04-25 12:40:00,54.91,54.94,54.89,54.9,44543.0,51.6932,51.7215,51.6744,51.6838,44543.0
2017-04-25 12:50:00,54.9,54.9,54.86,54.88,15220.0,51.6838,51.6838,51.6462,51.665,15220.0
2017-04-25 13:00:00,54.87,54.92,54.87,54.9,18702.0,51.6556,51.7027,51.6556,51.6838,18702.0
2017-04-25 13:10:00,54.9,54.93,54.9,54.91,21811.0,51.6838,51.7121,51.6838,51.6932,21811.0
2017-04-25 13:20:00,54.91,54.92,54.84,54.85,16553.0,51.6932,51.7027,51.6273,51.6368,16553.0
2017-04-25 13:30:00,54.86,54.86,54.8,54.81,34569.0,51.6462,51.6462,51.5897,51.5991,34569.0
2017-04-25 13:40:00,54.82,54.82,54.78,54.79,64830.0,51.6085,51.6085,51.5709,51.5803,64830.0
2017-04-25 13:50:00,54.79,54.83,54.77,54.8,132109.0,51.5803,51.6179,51.5614,51.5897,132109.0
2017-04-25 14:00:00,54.8,54.84,54.79,54.83,11737.0,51.5897,51.6273,51.5803,51.6179,11737.0
2017-04-25 14:10:00,54.82,54.83,54.79,54.81,20794.0,51.6085,51.6179,51.5803,51.5991,20794.0
2017-04-25 14:20:00,54.81,54.82,54.79,54.8,22011.0,51.5991,51.6085,51.5803,51.5897,22011.0
2017-04-25 14:30:00,54.8,54.87,54.79,54.86,293063.0,51.5897,51.6556,51.5803,51.6462,293063.0
2017-04-25 14:40:00,54.85,54.88,54.84,54.88,32434.0,51.6368,51.665,51.6273,51.665,32434.0
2017-04-25 14:50:00,54.87,54.9,54.85,54.86,19009.0,51.6556,51.6838,51.6368,51.6462,19009.0
2017-04-25 15:00:00,54.85,54.93,54.85,54.91,30352.0,51.6368,51.7121,51.6368,51.6932,30352.0
2017-04-25 15:10:00,54.92,54.93,54.88,54.88,26828.0,51.7027,51.7121,51.665,51.665,26828.0
2017-04-25 15:20:00,54.88,54.91,54.87,54.87,34067.0,51.665,51.6932,51.6556,51.6556,34067.0
2017-04-25 15:30:00,54.87,54.88,54.84,54.85,59702.0,51.6556,51.665,51.6273,51.6368,59702.0
2017-04-25 15:40:00,54.85,54.87,54.84,54.86,88383.0,51.6368,51.6556,51.6273,51.6462,88383.0
2017-04-25 15:50:00,54.86,54.87,54.8,54.81,212332.0,51.6462,51.6556,51.5897,51.5991,212332.0
2017-04-26 09:30:00,55.0,55.33,54.91,55.23,78787.0,51.778,52.0886,51.6932,51.9945,78787.0
2017-04-26 09:40:00,55.22,55.29,55.2,55.23,43822.0,51.9851,52.051,51.9663,51.9945,43822.0
2017-04-26 09:50:00,55.24,55.26,55.01,55.02,31739.0,52.0039,52.0227,51.7874,51.7968,31739.0
2017-04-26 10:00:00,55.03,55.11,54.89,54.89,43793.0,51.8062,51.8815,51.6744,51.6744,43793.0
2017-04-26 10:10:00,54.89,55.08,54.89,55.02,19007.0,51.6744,51.8533,51.6744,51.7968,19007.0
2017-04-26 10:20:00,55.01,55.06,55.0,55.04,12250.0,51.7874,51.8345,51.778,51.8156,12250.0
2017-04-26 10:30:00,55.06,55.09,55.02,55.06,21620.0,51.8345,51.8627,51.7968,51.8345,21620.0
2017-04-26 10:40:00,55.05,55.07,54.98,55.04,125154.0,51.825,51.8439,51.7591,51.8156,125154.0
2017-04-26 10:50:00,55.05,55.18,55.04,55.17,40845.0,51.825,51.9474,51.8156,51.938,40845.0
2017-04-26 11:00:00,55.17,55.19,55.1,55.13,144384.0,51.938,51.9568,51.8721,51.9004,144384.0
2017-04-26 11:10:00,55.13,55.16,55.03,55.04,81147.0,51.9004,51.9286,51.8062,51.8156,81147.0
2017-04-26 11:20:00,55.04,55.18,55.04,55.15,35944.0,51.8156,51.9474,51.8156,51.9192,35944.0
2017-04-26 11:30:00,55.15,55.16,55.12,55.14,23791.0,51.9192,51.9286,51.8909,51.9098,23791.0
2017-04-26 11:40:00,55.14,55.17,54.92,54.92,32436.0,51.9098,51.938,51.7027,51.7027,32436.0
2017-04-26 11:50:00,54.92,54.97,54.91,54.96,10651.0,51.7027,51.7497,51.6932,51.7403,10651.0
2017-04-26 12:00:00,54.97,55.0,54.95,54.95,20365.0,51.7497,51.778,51.7309,51.7309,20365.0
2017-04-26 12:10:00,54.94,55.01,54.94,55.01,12656.0,51.7215,51.7874,51.7215,51.7874,12656.0
2017-04-26 12:20:00,55.01,55.04,54.99,55.01,12499.0,51.7874,51.8156,51.7686,51.7874,12499.0
2017-04-26 12:30:00,55.01,55.01,54.94,54.96,17436.0,51.7874,51.7874,51.7215,51.7403,17436.0
2017-04-26 12:40:00,54.95,55.08,54.95,55.05,21682.0,51.7309,51.8533,51.7309,51.825,21682.0
2017-04-26 12:50:00,55.05,55.15,55.04,55.14,11234.0,51.825,51.9192,51.8156,51.9098,11234.0
2017-04-26 13:00:00,55.13,55.16,55.12,55.16,12446.0,51.9004,51.9286,51.8909,51.9286,12446.0
2017-04-26 13:10:00,55.16,55.16,55.02,55.04,30013.0,51.9286,51.9286,51.7968,51.8156,30013.0
2017-04-26 13:20:00,55.06,55.08,55.02,55.02,12542.0,51.8345,51.8533,51.7968,51.7968,12542.0
2017-04-26 13:30:00,55.02,55.13,54.97,55.12,31005.0,51.7968,51.9004,51.7497,51.8909,31005.0
2017-04-26 13:40:00,55.12,55.2,55.02,55.08,38729.0,51.8909,51.9663,51.7968,51.8533,38729.0
2017-04-26 13:50:00,55.08,55.17,55.07,55.12,25464.0,51.8533,51.938,51.8439,51.8909,25464.0
2017-04-26 14:00:00,55.11,55.12,54.99,55.01,31544.0,51.8815,51.8909,51.7686,51.7874,31544.0
2017-04-26 14:10:00,55.02,55.03,54.94,54.94,40649.0,51.7968,51.8062,51.7215,51.7215,40649.0
2017-04-26 14:20:00,54.93,55.01,54.93,54.98,28393.0,51.7121,51.7874,51.7121,51.7591,28393.0
2017-04-26 14:30:00,54.98,55.03,54.92,54.93,31492.0,51.7591,51.8062,51.7027,51.7121,31492.0
2017-04-26 14:40:00,54.93,54.99,54.92,54.94,75985.0,51.7121,51.7686,51.7027,51.7215,75985.0
2017-04-26 14:50:00,54.95,54.96,54.92,54.92,27396.0,51.7309,51.7403,51.7027,51.7027,27396.0
2017-04-26 15:00:00,54.92,54.98,54.91,54.97,33296.0,51.7027,51.7591,51.6932,51.7497,33296.0
2017-04-26 15:10:00,54.97,55.01,54.96,55.0,29304.0,51.7497,51.7874,51.7403,51.778,29304.0
2017-04-26 15:20:00,54.99,55.0,54.91,54.93,37677.0,51.7686,51.778,51.6932,51.7121,37677.0
2017-04-26 15:30:00,54.93,54.94,54.87,54.87,38705.0,51.7121,51.7215,51.6556,51.6556,38705.0
2017-04-26 15:40:00,54.87,54.87,54.84,54.84,54629.0,51.6556,51.6556,51.6273,51.6273,54629.0
2017-04-26 15:50:00,54.84,54.86,54.8,54.83,137104.0,51.6273,51.6462,51.5897,51.6179,137104.0
2017-04-27 09:30:00,54.93,55.15,54.91,54.99,13173.0,51.7121,51.9192,51.6932,51.7686,13173.0
2017-04-27 09:40:00,54.94,54.99,54.9,54.95,53667.0,51.7215,51.7686,51.6838,51.7309,53667.0
2017-04-27 09:50:00,54.96,54.97,54.85,54.85,53315.0,51.7403,51.7497,51.6368,51.6368,53315.0
2017-04-27 10:00:00,54.85,54.93,54.83,54.91,17781.0,51.6368,51.7121,51.6179,51.6932,17781.0
2017-04-27 10:10:00,54.9,55.09,54.89,55.09,24101.0,51.6838,51.8627,51.6744,51.8627,24101.0
2017-04-27 10:20:00,55.09,55.09,55.04,55.04,13062.0,51.8627,51.8627,51.8156,51.8156,13062.0
2017-04-27 10:30:00,55.04,55.07,54.98,55.07,13867.0,51.8156,51.8439,51.7591,51.8439,13867.0
2017-04-27 10:40:00,55.07,55.1,55.01,55.02,17824.0,51.8439,51.8721,51.7874,51.7968,17824.0
2017-04-27 10:50:00,55.0,55.05,54.95,55.05,26426.0,51.778,51.825,51.7309,51.825,26426.0
2017-04-27 11:00:00,55.05,55.17,55.04,55.12,22625.0,51.825,51.938,51.8156,51.8909,22625.0
2017-04-27 11:10:00,55.12,55.13,55.06,55.12,15647.0,51.8909,51.9004,51.8345,51.8909,15647.0
2017-04-27 11:20:00,55.12,55.13,55.08,55.1,12803.0,51.8909,51.9004,51.8533,51.8721,12803.0
2017-04-27 11:30:00,55.1,55.14,55.09,55.1,14813.0,51.8721,51.9098,51.8627,51.8721,14813.0
2017-04-27 11:40:00,55.1,55.19,55.08,55.17,30413.0,51.8721,51.9568,51.8533,51.938,30413.0
2017-04-27 11:50:00,55.16,55.26,55.13,55.25,114931.0,51.9286,52.0227,51.9004,52.0133,114931.0
2017-04-27 12:00:00,55.24,55.33,55.24,55.33,38876.0,52.0039,52.0886,52.0039,52.0886,38876.0
2017-04-27 12:10:00,55.32,55.38,55.31,55.34,39117.0,52.0792,52.1357,52.0698,52.0981,39117.0
2017-04-27 12:20:00,55.35,55.38,55.33,55.35,18867.0,52.1075,52.1357,52.0886,52.1075,18867.0
2017-04-27 12:30:00,55.35,55.37,55.33,55.37,18821.0,52.1075,52.1263,52.0886,52.1263,18821.0
2017-04-27 12:40:00,55.37,55.41,55.36,55.37,21025.0,52.1263,52.164,52.1169,52.1263,21025.0
2017-04-27 12:50:00,55.36,55.48,55.36,55.48,41450.0,52.1169,52.2299,52.1169,52.2299,41450.0
2017-04-27 13:00:00,55.49,55.51,55.42,55.43,15386.0,52.2393,52.2581,52.1734,52.1828,15386.0
2017-04-27 13:10:00,55.42,55.45,55.4,55.41,10573.0,52.1734,52.2016,52.1545,52.164,10573.0
2017-04-27 13:20:00,55.41,55.43,55.34,55.35,14004.0,52.164,52.1828,52.0981,52.1075,14004.0
2017-04-27 13:30:00,55.34,55.36,55.31,55.33,15260.0,52.0981,52.1169,52.0698,52.0886,15260.0
2017-04-27 13:40:00,55.33,55.37,55.32,55.37,33301.0,52.0886,52.1263,52.0792,52.1263,33301.0
2017-04-27 13:50:00,55.37,55.38,55.33,55.35,28971.0,52.1263,52.1357,52.0886,52.1075,28971.0
2017-04-27 14:00:00,55.35,55.37,55.3,55.32,32209.0,52.1075,52.1263,52.0604,52.0792,32209.0
2017-04-27 14:10:00,55.33,55.4,55.33,55.37,26876.0,52.0886,52.1545,52.0886,52.1263,26876.0
2017-04-27 14:20:00,55.37,55.4,55.36,55.4,17329.0,52.1263,52.1545,52.1169,52.1545,17329.0
2017-04-27 14:30:00,55.4,55.45,55.4,55.42,20536.0,52.1545,52.2016,52.1545,52.1734,20536.0
2017-04-27 14:40:00,55.41,55.47,55.4,55.46,27421.0,52.164,52.2204,52.1545,52.211,27421.0
2017-04-27 14:50:00,55.45,55.51,55.45,55.48,41423.0,52.2016,52.2581,52.2016,52.2299,41423.0
2017-04-27 15:00:00,55.48,55.49,55.42,55.44,51758.0,52.2299,52.2393,52.1734,52.1922,51758.0
2017-04-27 15:10:00,55.44,55.5,55.43,55.45,31608.0,52.1922,52.2487,52.1828,52.2016,31608.0
2017-04-27 15:20:00,55.45,55.47,55.43,55.45,22718.0,52.2016,52.2204,52.1828,52.2016,22718.0
2017-04-27 15:30:00,55.44,55.46,55.38,55.39,60844.0,52.1922,52.211,52.1357,52.1451,60844.0
2017-04-27 15:40:00,55.39,55.43,55.36,55.36,63526.0,52.1451,52.1828,52.1169,52.1169,63526.0
2017-04-27 15:50:00,55.37,55.46,55.35,55.44,170535.0,52.1263,52.211,52.1075,52.1922,170535.0
2017-04-28 09:30:00,55.31,55.35,55.06,55.24,58974.0,52.0698,52.1075,51.8345,52.0039,58974.0
2017-04-28 09:40:00,55.23,55.25,55.12,55.23,31185.0,51.9945,52.0133,51.8909,51.9945,31185.0
2017-04-28 09:50:00,55.23,55.25,55.17,55.21,23494.0,51.9945,52.0133,51.938,51.9757,23494.0
2017-04-28 10:00:00,55.22,55.27,55.21,55.22,91117.0,51.9851,52.0322,51.9757,51.9851,91117.0
2017-04-28 10:10:00,55.21,55.21,55.13,55.2,30797.0,51.9757,51.9757,51.9004,51.9663,30797.0
2017-04-28 10:20:00,55.2,55.2,55.13,55.14,35197.0,51.9663,51.9663,51.9004,51.9098,35197.0
2017-04-28 10:30:00,55.14,55.14,55.02,55.08,68359.0,51.9098,51.9098,51.7968,51.8533,68359.0
2017-04-28 10:40:00,55.08,55.1,55.02,55.02,18602.0,51.8533,51.8721,51.7968,51.7968,18602.0
2017-04-28 10:50:00,55.02,55.13,55.01,55.13,13432.0,51.7968,51.9004,51.7874,51.9004,13432.0
2017-04-28 11:00:00,55.13,55.16,55.06,55.07,15865.0,51.9004,51.9286,51.8345,51.8439,15865.0
2017-04-28 11:10:00,55.08,55.08,54.96,54.97,69707.0,51.8533,51.8533,51.7403,51.7497,69707.0
2017-04-28 11:20:00,54.97,55.02,54.96,55.0,28647.0,51.7497,51.7968,51.7403,51.778,28647.0
2017-04-28 11:30:00,55.01,55.01,54.93,55.0,34130.0,51.7874,51.7874,51.7121,51.778,34130.0
2017-04-28 11:40:00,55.0,55.08,55.0,55.08,13934.0,51.778,51.8533,51.778,51.8533,13934.0
2017-04-28 11:50:00,55.08,55.15,55.08,55.09,13071.0,51.8533,51.9192,51.8533,51.8627,13071.0
2017-04-28 12:00:00,55.1,55.13,55.08,55.13,8226.0,51.8721,51.9004,51.8533,51.9004,8226.0
2017-04-28 12:10:00,55.13,55.13,55.06,55.1,17602.0,51.9004,51.9004,51.8345,51.8721,17602.0
2017-04-28 12:20:00,55.1,55.11,55.05,55.06,133426.0,51.8721,51.8815,51.825,51.8345,133426.0
2017-04-28 12:30:00,55.06,55.06,54.92,54.92,20978.0,51.8345,51.8345,51.7027,51.7027,20978.0
2017-04-28 12:40:00,54.93,54.96,54.93,54.95,26449.0,51.7121,51.7403,51.7121,51.7309,26449.0
2017-04-28 12:50:00,54.95,54.95,54.92,54.93,13588.0,51.7309,51.7309,51.7027,51.7121,13588.0
2017-04-28 13:00:00,54.93,54.96,54.93,54.93,12110.0,51.7121,51.7403,51.7121,51.7121,12110.0
2017-04-28 13:10:00,54.93,54.94,54.87,54.87,12257.0,51.7121,51.7215,51.6556,51.6556,12257.0
2017-04-28 13:20:00,54.87,54.88,54.85,54.87,13478.0,51.6556,51.665,51.6368,51.6556,13478.0
2017-04-28 13:30:00,54.86,54.89,54.86,54.88,45272.0,51.6462,51.6744,51.6462,51.665,45272.0
2017-04-28 13:40:00,54.88,54.89,54.86,54.88,8331.0,51.665,51.6744,51.6462,51.665,8331.0
2017-04-28 13:50:00,54.88,54.89,54.83,54.86,37559.0,51.665,51.6744,51.6179,51.6462,37559.0
2017-04-28 14:00:00,54.87,54.88,54.83,54.84,53420.0,51.6556,51.665,51.6179,51.6273,53420.0
2017-04-28 14:10:00,54.84,54.87,54.84,54.87,17140.0,51.6273,51.6556,51.6273,51.6556,17140.0
2017-04-28 14:20:00,54.87,54.91,54.85,54.91,138582.0,51.6556,51.6932,51.6368,51.6932,138582.0
2017-04-28 14:30:00,54.91,55.0,54.9,54.99,63584.0,51.6932,51.778,51.6838,51.7686,63584.0
2017-04-28 14:40:00,54.99,55.04,54.99,55.02,21021.0,51.7686,51.8156,51.7686,51.7968,21021.0
2017-04-28 14:50:00,55.02,55.02,54.99,55.0,63757.0,51.7968,51.7968,51.7686,51.778,63757.0
2017-04-28 15:00:00,55.01,55.02,54.99,55.02,53827.0,51.7874,51.7968,51.7686,51.7968,53827.0
2017-04-28 15:10:00,55.02,55.06,54.98,55.02,66647.0,51.7968,51.8345,51.7591,51.7968,66647.0
2017-04-28 15:20:00,55.01,55.02,54.95,54.96,27611.0,51.7874,51.7968,51.7309,51.7403,27611.0
2017-04-28 15:30:00,54.96,54.98,54.87,54.93,168821.0,51.7403,51.7591,51.6556,51.7121,168821.0
2017-04-28 15:40:00,54.93,55.07,54.92,55.05,69899.0,51.7121,51.8439,51.7027,51.825,69899.0
2017-04-28 15:50:00,55.05,55.07,55.03,55.04,151275.0,51.825,51.8439,51.8062,51.8156,151275.0
2017-05-01 09:30:00,55.5,55.77,55.36,55.55,116622.0,52.2487,52.5029,52.1169,52.2958,116622.0
2017-05-01 09:40:00,55.51,55.54,55.41,55.47,22484.0,52.2581,52.2863,52.164,52.2204,22484.0
2017-05-01 09:50:00,55.46,55.6,55.45,55.57,32418.0,52.211,52.3428,52.2016,52.3146,32418.0
2017-05-01 10:00:00,55.53,55.62,55.49,55.56,55703.0,52.2769,52.3617,52.2393,52.3052,55703.0
2017-05-01 10:10:00,55.55,55.56,55.45,55.54,50145.0,52.2958,52.3052,52.2016,52.2863,50145.0
2017-05-01 10:20:00,55.54,55.63,55.5,55.54,36908.0,52.2863,52.3711,52.2487,52.2863,36908.0
2017-05-01 10:30:00,55.53,55.59,55.52,55.58,14138.0,52.2769,52.3334,52.2675,52.324,14138.0
2017-05-01 10:40:00,55.58,55.66,55.58,55.65,28465.0,52.324,52.3993,52.324,52.3899,28465.0
2017-05-01 10:50:00,55.64,55.64,55.55,55.6,26215.0,52.3805,52.3805,52.2958,52.3428,26215.0
2017-05-01 11:00:00,55.6,55.61,55.56,55.6,25828.0,52.3428,52.3522,52.3052,52.3428,25828.0
2017-05-01 11:10:00,55.6,55.63,55.59,55.61,18681.0,52.3428,52.3711,52.3334,52.3522,18681.0
2017-05-01 11:20:00,55.6,55.62,55.59,55.59,22878.0,52.3428,52.3617,52.3334,52.3334,22878.0
2017-05-01 11:30:00,55.6,55.63,55.59,55.63,17100.0,52.3428,52.3711,52.3334,52.3711,17100.0
2017-05-01 11:40:00,55.63,55.73,55.63,55.72,22082.0,52.3711,52.4652,52.3711,52.4558,22082.0
2017-05-01 11:50:00,55.71,55.72,55.69,55.71,46824.0,52.4464,52.4558,52.4276,52.4464,46824.0
2017-05-01 12:00:00,55.71,55.82,55.71,55.82,57827.0,52.4464,52.5499,52.4464,52.5499,57827.0
2017-05-01 12:10:00,55.82,55.82,55.75,55.77,19841.0,52.5499,52.5499,52.484,52.5029,19841.0
2017-05-01 12:20:00,55.77,55.79,55.75,55.79,13190.0,52.5029,52.5217,52.484,52.5217,13190.0
2017-05-01 12:30:00,55.79,55.82,55.76,55.79,11418.0,52.5217,52.5499,52.4935,52.5217,11418.0
2017-05-01 12:40:00,55.79,55.82,55.78,55.8,11928.0,52.5217,52.5499,52.5123,52.5311,11928.0
2017-05-01 12:50:00,55.8,55.83,55.71,55.82,44740.0,52.5311,52.5594,52.4464,52.5499,44740.0
2017-05-01 13:00:00,55.82,55.83,55.8,55.81,15379.0,52.5499,52.5594,52.5311,52.5405,15379.0
2017-05-01 13:10:00,55.81,55.82,55.79,55.81,22828.0,52.5405,52.5499,52.5217,52.5405,22828.0
2017-05-01 13:20:00,55.81,55.85,55.8,55.83,11864.0,52.5405,52.5782,52.5311,52.5594,11864.0
2017-05-01 13:30:00,55.83,55.86,55.77,55.77,14774.0,52.5594,52.5876,52.5029,52.5029,14774.0
2017-05-01 13:40:00,55.78,55.82,55.77,55.79,21398.0,52.5123,52.5499,52.5029,52.5217,21398.0
2017-05-01 13:50:00,55.8,55.84,55.78,55.83,30784.0,52.5311,52.5688,52.5123,52.5594,30784.0
2017-05-01 14:00:00,55.84,55.88,55.79,55.87,51724.0,52.5688,52.6064,52.5217,52.597,51724.0
2017-05-01 14:10:00,55.87,55.93,55.86,55.92,37745.0,52.597,52.6535,52.5876,52.6441,37745.0
2017-05-01 14:20:00,55.92,55.93,55.88,55.91,48833.0,52.6441,52.6535,52.6064,52.6347,48833.0
2017-05-01 14:30:00,55.9,55.91,55.88,55.88,30321.0,52.6252,52.6347,52.6064,52.6064,30321.0
2017-05-01 14:40:00,55.88,55.94,55.88,55.93,34386.0,52.6064,52.6629,52.6064,52.6535,34386.0
2017-05-01 14:50:00,55.92,55.98,55.92,55.97,31040.0,52.6441,52.7006,52.6441,52.6911,31040.0
2017-05-01 15:00:00,55.97,55.99,55.9,55.91,79121.0,52.6911,52.71,52.6252,52.6347,79121.0
2017-05-01 15:10:00,55.92,55.97,55.91,55.95,55389.0,52.6441,52.6911,52.6347,52.6723,55389.0
2017-05-01 15:20:00,55.94,55.94,55.9,55.91,49697.0,52.6629,52.6629,52.6252,52.6347,49697.0
2017-05-01 15:30:00,55.91,55.95,55.89,55.94,63817.0,52.6347,52.6723,52.6158,52.6629,63817.0
2017-05-01 15:40:00,55.94,55.95,55.89,55.92,81091.0,52.6629,52.6723,52.6158,52.6441,81091.0
2017-05-01 15:50:00,55.91,55.92,55.79,55.81,235538.0,52.6347,52.6441,52.5217,52.5405,235538.0
2017-05-02 09:30:00,55.85,55.97,55.69,55.75,37014.0,52.5782,52.6911,52.4276,52.484,37014.0
2017-05-02 09:40:00,55.75,55.75,55.51,55.61,52589.0,52.484,52.484,52.2581,52.3522,52589.0
2017-05-02 09:50:00,55.62,55.82,55.6,55.66,95739.0,52.3617,52.5499,52.3428,52.3993,95739.0
2017-05-02 10:00:00,55.66,55.72,55.62,55.65,35992.0,52.3993,52.4558,52.3617,52.3899,35992.0
2017-05-02 10:10:00,55.66,55.74,55.66,55.73,34626.0,52.3993,52.4746,52.3993,52.4652,34626.0
2017-05-02 10:20:00,55.73,55.86,55.73,55.84,42579.0,52.4652,52.5876,52.4652,52.5688,42579.0
2017-05-02 10:30:00,55.84,55.85,55.71,55.72,23219.0,52.5688,52.5782,52.4464,52.4558,23219.0
2017-05-02 10:40:00,55.71,55.76,55.69,55.71,40955.0,52.4464,52.4935,52.4276,52.4464,40955.0
2017-05-02 10:50:00,55.7,55.75,55.67,55.75,24583.0,52.437,52.484,52.4087,52.484,24583.0
2017-05-02 11:00:00,55.74,55.77,55.61,55.63,20451.0,52.4746,52.5029,52.3522,52.3711,20451.0
2017-05-02 11:10:00,55.63,55.71,55.63,55.67,32188.0,52.3711,52.4464,52.3711,52.4087,32188.0
2017-05-02 11:20:00,55.67,55.8,55.65,55.78,33073.0,52.4087,52.5311,52.3899,52.5123,33073.0
2017-05-02 11:30:00,55.77,55.8,55.73,55.79,11634.0,52.5029,52.5311,52.4652,52.5217,11634.0
2017-05-02 11:40:00,55.79,55.79,55.76,55.79,19471.0,52.5217,52.5217,52.4935,52.5217,19471.0
2017-05-02 11:50:00,55.8,55.87,55.79,55.85,31283.0,52.5311,52.597,52.5217,52.5782,31283.0
2017-05-02 12:00:00,55.86,55.9,55.85,55.87,25450.0,52.5876,52.6252,52.5782,52.597,25450.0
2017-05-02 12:10:00,55.86,55.86,55.83,55.85,10917.0,52.5876,52.5876,52.5594,52.5782,10917.0
2017-05-02 12:20:00,55.85,55.93,55.85,55.91,29549.0,52.5782,52.6535,52.5782,52.6347,29549.0
2017-05-02 12:30:00,55.9,55.9,55.86,55.87,18952.0,52.6252,52.6252,52.5876,52.597,18952.0
2017-05-02 12:40:00,55.87,55.91,55.87,55.9,11060.0,52.597,52.6347,52.597,52.6252,11060.0
2017-05-02 12:50:00,55.9,55.9,55.86,55.89,12706.0,52.6252,52.6252,52.5876,52.6158,12706.0
2017-05-02 13:00:00,55.89,55.9,55.86,55.89,33422.0,52.6158,52.6252,52.5876,52.6158,33422.0
2017-05-02 13:10:00,55.88,55.91,55.86,55.91,11100.0,52.6064,52.6347,52.5876,52.6347,11100.0
2017-05-02 13:20:00,55.9,55.9,55.87,55.89,15666.0,52.6252,52.6252,52.597,52.6158,15666.0
2017-05-02 13:30:00,55.88,55.93,55.83,55.92,48422.0,52.6064,52.6535,52.5594,52.6441,48422.0
2017-05-02 13:40:00,55.92,55.93,55.85,55.87,17134.0,52.6441,52.6535,52.5782,52.597,17134.0
2017-05-02 13:50:00,55.87,55.88,55.8,55.82,17369.0,52.597,52.6064,52.5311,52.5499,17369.0
2017-05-02 14:00:00,55.82,55.89,55.79,55.89,54589.0,52.5499,52.6158,52.5217,52.6158,54589.0
2017-05-02 14:10:00,55.89,55.92,55.88,55.91,37743.0,52.6158,52.6441,52.6064,52.6347,37743.0
2017-05-02 14:20:00,55.91,55.93,55.87,55.88,36642.0,52.6347,52.6535,52.597,52.6064,36642.0
2017-05-02 14:30:00,55.88,55.9,55.87,55.88,25983.0,52.6064,52.6252,52.597,52.6064,25983.0
2017-05-02 14:40:00,55.88,55.9,55.82,55.82,38581.0,52.6064,52.6252,52.5499,52.5499,38581.0
2017-05-02 14:50:00,55.83,55.84,55.72,55.77,58093.0,52.5594,52.5688,52.4558,52.5029,58093.0
2017-05-02 15:00:00,55.77,55.84,55.73,55.84,24652.0,52.5029,52.5688,52.4652,52.5688,24652.0
2017-05-02 15:10:00,55.83,55.85,55.8,55.8,30040.0,52.5594,52.5782,52.5311,52.5311,30040.0
2017-05-02 15:20:00,55.8,55.82,55.75,55.76,35895.0,52.5311,52.5499,52.484,52.4935,35895.0
2017-05-02 15:30:00,55.75,55.83,55.74,55.83,41092.0,52.484,52.5594,52.4746,52.5594,41092.0
2017-05-02 15:40:00,55.83,55.87,55.82,55.83,55814.0,52.5594,52.597,52.5499,52.5594,55814.0
2017-05-02 15:50:00,55.82,55.92,55.82,55.91,136604.0,52.5499,52.6441,52.5499,52.6347,136604.0
2017-05-03 09:30:00,55.68,55.9,55.68,55.79,18206.0,52.4181,52.6252,52.4181,52.5217,18206.0
2017-05-03 09:40:00,55.8,55.85,55.75,55.85,21185.0,52.5311,52.5782,52.484,52.5782,21185.0
2017-05-03 09:50:00,55.85,55.89,55.76,55.84,31444.0,52.5782,52.6158,52.4935,52.5688,31444.0
2017-05-03 10:00:00,55.84,55.86,55.79,55.79,20592.0,52.5688,52.5876,52.5217,52.5217,20592.0
2017-05-03 10:10:00,55.78,55.9,55.78,55.89,16872.0,52.5123,52.6252,52.5123,52.6158,16872.0
2017-05-03 10:20:00,55.86,55.86,55.81,55.83,15122.0,52.5876,52.5876,52.5405,52.5594,15122.0
2017-05-03 10:30:00,55.82,55.87,55.77,55.79,18823.0,52.5499,52.597,52.5029,52.5217,18823.0
2017-05-03 10:40:00,55.78,55.79,55.68,55.69,10160.0,52.5123,52.5217,52.4181,52.4276,10160.0
2017-05-03 10:50:00,55.68,55.69,55.61,55.63,18603.0,52.4181,52.4276,52.3522,52.3711,18603.0
2017-05-03 11:00:00,55.64,55.77,55.63,55.72,43659.0,52.3805,52.5029,52.3711,52.4558,43659.0
2017-05-03 11:10:00,55.72,55.88,55.71,55.78,178794.0,52.4558,52.6064,52.4464,52.5123,178794.0
2017-05-03 11:20:00,55.79,55.83,55.75,55.83,13303.0,52.5217,52.5594,52.484,52.5594,13303.0
2017-05-03 11:30:00,55.82,55.88,55.74,55.75,27426.0,52.5499,52.6064,52.4746,52.484,27426.0
2017-05-03 11:40:00,55.76,55.78,55.72,55.77,13259.0,52.4935,52.5123,52.4558,52.5029,13259.0
2017-05-03 11:50:00,55.77,55.77,55.72,55.74,16705.0,52.5029,52.5029,52.4558,52.4746,16705.0
2017-05-03 12:00:00,55.74,55.81,55.73,55.78,32258.0,52.4746,52.5405,52.4652,52.5123,32258.0
2017-05-03 12:10:00,55.78,55.82,55.76,55.79,21293.0,52.5123,52.5499,52.4935,52.5217,21293.0
2017-05-03 12:20:00,55.8,55.85,55.8,55.83,7434.0,52.5311,52.5782,52.5311,52.5594,7434.0
2017-05-03 12:30:00,55.82,55.83,55.79,55.82,21162.0,52.5499,52.5594,52.5217,52.5499,21162.0
2017-05-03 12:40:00,55.83,55.83,55.79,55.8,14014.0,52.5594,52.5594,52.5217,52.5311,14014.0
2017-05-03 12:50:00,55.8,55.86,55.79,55.84,12711.0,52.5311,52.5876,52.5217,52.5688,12711.0
2017-05-03 13:00:00,55.85,55.85,55.83,55.85,8958.0,52.5782,52.5782,52.5594,52.5782,8958.0
2017-05-03 13:10:00,55.86,56.04,55.86,56.02,28656.0,52.5876,52.757,52.5876,52.7382,28656.0
2017-05-03 13:20:00,56.01,56.07,55.93,55.94,22756.0,52.7288,52.7853,52.6535,52.6629,22756.0
2017-05-03 13:30:00,55.95,55.96,55.91,55.95,12630.0,52.6723,52.6817,52.6347,52.6723,12630.0
2017-05-03 13:40:00,55.95,55.97,55.92,55.94,17660.0,52.6723,52.6911,52.6441,52.6629,17660.0
2017-05-03 13:50:00,55.94,56.03,55.94,56.01,50914.0,52.6629,52.7476,52.6629,52.7288,50914.0
2017-05-03 14:00:00,56.01,56.07,55.98,56.05,34020.0,52.7288,52.7853,52.7006,52.7665,34020.0
2017-05-03 14:10:00,56.03,56.04,55.95,55.99,57441.0,52.7476,52.757,52.6723,52.71,57441.0
2017-05-03 14:20:00,56.0,56.06,55.99,56.05,22823.0,52.7194,52.7759,52.71,52.7665,22823.0
2017-05-03 14:30:00,56.05,56.1,56.04,56.08,44974.0,52.7665,52.8135,52.757,52.7947,44974.0
2017-05-03 14:40:00,56.09,56.18,56.08,56.17,30845.0,52.8041,52.8888,52.7947,52.8794,30845.0
2017-05-03 14:50:00,56.18,56.21,56.13,56.14,32644.0,52.8888,52.9171,52.8418,52.8512,32644.0
2017-05-03 15:00:00,56.14,56.17,56.1,56.1,28485.0,52.8512,52.8794,52.8135,52.8135,28485.0
2017-05-03 15:10:00,56.1,56.13,56.08,56.12,28137.0,52.8135,52.8418,52.7947,52.8324,28137.0
2017-05-03 15:20:00,56.13,56.23,56.12,56.23,60417.0,52.8418,52.9359,52.8324,52.9359,60417.0
2017-05-03 15:30:00,56.23,56.24,56.14,56.16,57977.0,52.9359,52.9453,52.8512,52.87,57977.0
2017-05-03 15:40:00,56.16,56.21,56.14,56.21,92704.0,52.87,52.9171,52.8512,52.9171,92704.0
2017-05-03 15:50:00,56.21,56.26,56.16,56.17,250732.0,52.9171,52.9642,52.87,52.8794,250732.0
2017-05-04 09:30:00,56.16,56.4,56.16,56.34,61782.0,52.87,53.096,52.87,53.0395,61782.0
2017-05-04 09:40:00,56.34,56.44,56.24,56.44,72206.0,53.0395,53.1336,52.9453,53.1336,72206.0
2017-05-04 09:50:00,56.44,56.51,56.35,56.5,63069.0,53.1336,53.1995,53.0489,53.1901,63069.0
2017-05-04 10:00:00,56.5,56.5,56.3,56.46,49591.0,53.1901,53.1901,53.0018,53.1524,49591.0
2017-05-04 10:10:00,56.48,56.55,56.43,56.47,39580.0,53.1713,53.2372,53.1242,53.1619,39580.0
2017-05-04 10:20:00,56.46,56.51,56.41,56.5,29039.0,53.1524,53.1995,53.1054,53.1901,29039.0
2017-05-04 10:30:00,56.5,56.5,56.4,56.46,42857.0,53.1901,53.1901,53.096,53.1524,42857.0
2017-05-04 10:40:00,56.45,56.51,56.39,56.44,42402.0,53.143,53.1995,53.0865,53.1336,42402.0
2017-05-04 10:50:00,56.43,56.51,56.39,56.5,52313.0,53.1242,53.1995,53.0865,53.1901,52313.0
2017-05-04 11:00:00,56.51,56.55,56.47,56.47,30034.0,53.1995,53.2372,53.1619,53.1619,30034.0
2017-05-04 11:10:00,56.48,56.59,56.45,56.59,45383.0,53.1713,53.2748,53.143,53.2748,45383.0
2017-05-04 11:20:00,56.58,56.6,56.49,56.49,39518.0,53.2654,53.2842,53.1807,53.1807,39518.0
2017-05-04 11:30:00,56.5,56.58,56.5,56.58,25985.0,53.1901,53.2654,53.1901,53.2654,25985.0
2017-05-04 11:40:00,56.58,56.62,56.54,56.58,42817.0,53.2654,53.3031,53.2278,53.2654,42817.0
2017-05-04 11:50:00,56.57,56.63,56.57,56.6,30083.0,53.256,53.3125,53.256,53.2842,30083.0
2017-05-04 12:00:00,56.6,56.66,56.47,56.55,193576.0,53.2842,53.3407,53.1619,53.2372,193576.0
2017-05-04 12:10:00,56.55,56.55,56.47,56.52,43410.0,53.2372,53.2372,53.1619,53.2089,43410.0
2017-05-04 12:20:00,56.52,56.67,56.51,56.64,26454.0,53.2089,53.3501,53.1995,53.3219,26454.0
2017-05-04 12:30:00,56.63,56.64,56.56,56.62,39247.0,53.3125,53.3219,53.2466,53.3031,39247.0
2017-05-04 12:40:00,56.62,56.62,56.58,56.6,20259.0,53.3031,53.3031,53.2654,53.2842,20259.0
2017-05-04 12:50:00,56.6,56.62,56.58,56.61,14739.0,53.2842,53.3031,53.2654,53.2937,14739.0
2017-05-04 13:00:00,56.62,56.68,56.61,56.68,21332.0,53.3031,53.3596,53.2937,53.3596,21332.0
2017-05-04 13:10:00,56.68,56.75,56.67,56.72,36648.0,53.3596,53.4255,53.3501,53.3972,36648.0
2017-05-04 13:20:00,56.71,56.75,56.71,56.74,28190.0,53.3878,53.4255,53.3878,53.416,28190.0
2017-05-04 13:30:00,56.75,56.75,56.68,56.69,27273.0,53.4255,53.4255,53.3596,53.369,27273.0
2017-05-04 13:40:00,56.69,56.75,56.65,56.74,19626.0,53.369,53.4255,53.3313,53.416,19626.0
2017-05-04 13:50:00,56.74,56.75,56.67,56.69,25718.0,53.416,53.4255,53.3501,53.369,25718.0
2017-05-04 14:00:00,56.69,56.71,56.66,56.68,23734.0,53.369,53.3878,53.3407,53.3596,23734.0
2017-05-04 14:10:00,56.68,56.69,56.61,56.62,41205.0,53.3596,53.369,53.2937,53.3031,41205.0
2017-05-04 14:20:00,56.62,56.65,56.54,56.65,47159.0,53.3031,53.3313,53.2278,53.3313,47159.0
2017-05-04 14:30:00,56.64,56.66,56.62,56.65,34974.0,53.3219,53.3407,53.3031,53.3313,34974.0
2017-05-04 14:40:00,56.65,56.7,56.64,56.7,31388.0,53.3313,53.3784,53.3219,53.3784,31388.0
2017-05-04 14:50:00,56.69,56.7,56.58,56.63,49399.0,53.369,53.3784,53.2654,53.3125,49399.0
2017-05-04 15:00:00,56.62,56.68,56.57,56.57,48350.0,53.3031,53.3596,53.256,53.256,48350.0
2017-05-04 15:10:00,56.57,56.66,56.56,56.63,100830.0,53.256,53.3407,53.2466,53.3125,100830.0
2017-05-04 15:20:00,56.63,56.66,56.6,56.63,55327.0,53.3125,53.3407,53.2842,53.3125,55327.0
2017-05-04 15:30:00,56.63,56.66,56.58,56.66,47138.0,53.3125,53.3407,53.2654,53.3407,47138.0
2017-05-04 15:40:00,56.65,56.73,56.64,56.71,82741.0,53.3313,53.4066,53.3219,53.3878,82741.0
2017-05-04 15:50:00,56.71,56.75,56.69,56.71,204500.0,53.3878,53.4255,53.369,53.3878,204500.0
2017-05-05 09:30:00,56.85,56.86,56.7,56.85,19820.0,53.5196,53.529,53.3784,53.5196,19820.0
2017-05-05 09:40:00,56.86,56.96,56.75,56.92,84948.0,53.529,53.6232,53.4255,53.5855,84948.0
2017-05-05 09:50:00,56.92,56.96,56.82,56.91,43145.0,53.5855,53.6232,53.4914,53.5761,43145.0
2017-05-05 10:00:00,56.9,56.95,56.87,56.91,53333.0,53.5667,53.6137,53.5384,53.5761,53333.0
2017-05-05 10:10:00,56.91,56.91,56.77,56.82,42230.0,53.5761,53.5761,53.4443,53.4914,42230.0
2017-05-05 10:20:00,56.81,56.82,56.78,56.79,31753.0,53.4819,53.4914,53.4537,53.4631,31753.0
2017-05-05 10:30:00,56.79,56.79,56.7,56.72,47996.0,53.4631,53.4631,53.3784,53.3972,47996.0
2017-05-05 10:40:00,56.71,56.8,56.67,56.79,23591.0,53.3878,53.4725,53.3501,53.4631,23591.0
2017-05-05 10:50:00,56.79,56.82,56.73,56.74,28425.0,53.4631,53.4914,53.4066,53.416,28425.0
2017-05-05 11:00:00,56.72,56.79,56.71,56.78,39904.0,53.3972,53.4631,53.3878,53.4537,39904.0
2017-05-05 11:10:00,56.77,56.8,56.77,56.77,14382.0,53.4443,53.4725,53.4443,53.4443,14382.0
2017-05-05 11:20:00,56.78,56.78,56.73,56.73,31747.0,53.4537,53.4537,53.4066,53.4066,31747.0
2017-05-05 11:30:00,56.73,56.77,56.73,56.77,11492.0,53.4066,53.4443,53.4066,53.4443,11492.0
2017-05-05 11:40:00,56.78,56.82,56.77,56.78,12394.0,53.4537,53.4914,53.4443,53.4537,12394.0
2017-05-05 11:50:00,56.79,56.82,56.78,56.8,13332.0,53.4631,53.4914,53.4537,53.4725,13332.0
2017-05-05 12:00:00,56.8,56.84,56.78,56.84,12405.0,53.4725,53.5102,53.4537,53.5102,12405.0
2017-05-05 12:10:00,56.83,56.83,56.78,56.78,15015.0,53.5008,53.5008,53.4537,53.4537,15015.0
2017-05-05 12:20:00,56.79,56.79,56.76,56.78,17813.0,53.4631,53.4631,53.4349,53.4537,17813.0
2017-05-05 12:30:00,56.77,56.77,56.74,56.76,23077.0,53.4443,53.4443,53.416,53.4349,23077.0
2017-05-05 12:40:00,56.77,56.82,56.77,56.81,8237.0,53.4443,53.4914,53.4443,53.4819,8237.0
2017-05-05 12:50:00,56.81,56.81,56.77,56.8,13059.0,53.4819,53.4819,53.4443,53.4725,13059.0
2017-05-05 13:00:00,56.79,56.79,56.74,56.74,9923.0,53.4631,53.4631,53.416,53.416,9923.0
2017-05-05 13:10:00,56.73,56.77,56.72,56.75,15246.0,53.4066,53.4443,53.3972,53.4255,15246.0
2017-05-05 13:20:00,56.74,56.75,56.71,56.72,36842.0,53.416,53.4255,53.3878,53.3972,36842.0
2017-05-05 13:30:00,56.71,56.73,56.7,56.73,55446.0,53.3878,53.4066,53.3784,53.4066,55446.0
2017-05-05 13:40:00,56.73,56.74,56.72,56.73,6874.0,53.4066,53.416,53.3972,53.4066,6874.0
2017-05-05 13:50:00,56.73,56.74,56.71,56.71,11167.0,53.4066,53.416,53.3878,53.3878,11167.0
2017-05-05 14:00:00,56.72,56.75,56.71,56.72,20960.0,53.3972,53.4255,53.3878,53.3972,20960.0
2017-05-05 14:10:00,56.72,56.72,56.66,56.66,11402.0,53.3972,53.3972,53.3407,53.3407,11402.0
2017-05-05 14:20:00,56.67,56.67,56.63,56.63,19713.0,53.3501,53.3501,53.3125,53.3125,19713.0
2017-05-05 14:30:00,56.62,56.64,56.6,56.61,13464.0,53.3031,53.3219,53.2842,53.2937,13464.0
2017-05-05 14:40:00,56.61,56.69,56.59,56.67,44276.0,53.2937,53.369,53.2748,53.3501,44276.0
2017-05-05 14:50:00,56.68,56.72,56.67,56.67,16672.0,53.3596,53.3972,53.3501,53.3501,16672.0
2017-05-05 15:00:00,56.66,56.71,56.65,56.71,21392.0,53.3407,53.3878,53.3313,53.3878,21392.0
2017-05-05 15:10:00,56.71,56.73,56.67,56.68,26644.0,53.3878,53.4066,53.3501,53.3596,26644.0
2017-05-05 15:20:00,56.67,56.68,56.64,56.65,30856.0,53.3501,53.3596,53.3219,53.3313,30856.0
2017-05-05 15:30:00,56.65,56.66,56.64,56.65,43624.0,53.3313,53.3407,53.3219,53.3313,43624.0
2017-05-05 15:40:00,56.65,56.66,56.63,56.64,64366.0,53.3313,53.3407,53.3125,53.3219,64366.0
2017-05-05 15:50:00,56.64,56.66,56.61,56.64,318552.0,53.3219,53.3407,53.2937,53.3219,318552.0
2017-05-08 09:30:00,56.65,56.82,56.65,56.69,32147.0,53.3313,53.4914,53.3313,53.369,32147.0
2017-05-08 09:40:00,56.67,56.73,56.6,56.64,151817.0,53.3501,53.4066,53.2842,53.3219,151817.0
2017-05-08 09:50:00,56.64,56.67,56.55,56.55,68760.0,53.3219,53.3501,53.2372,53.2372,68760.0
2017-05-08 10:00:00,56.55,56.57,56.45,56.51,16916.0,53.2372,53.256,53.143,53.1995,16916.0
2017-05-08 10:10:00,56.51,56.51,56.41,56.45,16895.0,53.1995,53.1995,53.1054,53.143,16895.0
2017-05-08 10:20:00,56.44,56.5,56.43,56.5,16383.0,53.1336,53.1901,53.1242,53.1901,16383.0
2017-05-08 10:30:00,56.5,56.51,56.46,56.5,16590.0,53.1901,53.1995,53.1524,53.1901,16590.0
2017-05-08 10:40:00,56.49,56.54,56.45,56.46,28620.0,53.1807,53.2278,53.143,53.1524,28620.0
2017-05-08 10:50:00,56.46,56.46,56.35,56.36,13757.0,53.1524,53.1524,53.0489,53.0583,13757.0
2017-05-08 11:00:00,56.36,56.37,56.28,56.28,10692.0,53.0583,53.0677,52.983,52.983,10692.0
2017-05-08 11:10:00,56.29,56.32,56.26,56.3,21775.0,52.9924,53.0206,52.9642,53.0018,21775.0
2017-05-08 11:20:00,56.31,56.31,56.19,56.2,31681.0,53.0112,53.0112,52.8983,52.9077,31681.0
2017-05-08 11:30:00,56.2,56.23,56.14,56.22,76723.0,52.9077,52.9359,52.8512,52.9265,76723.0
2017-05-08 11:40:00,56.22,56.23,56.13,56.13,35225.0,52.9265,52.9359,52.8418,52.8418,35225.0
2017-05-08 11:50:00,56.14,56.17,56.06,56.08,90258.0,52.8512,52.8794,52.7759,52.7947,90258.0
2017-05-08 12:00:00,56.08,56.08,55.96,55.97,118382.0,52.7947,52.7947,52.6817,52.6911,118382.0
2017-05-08 12:10:00,55.98,56.08,55.93,56.03,108971.0,52.7006,52.7947,52.6535,52.7476,108971.0
2017-05-08 12:20:00,56.03,56.03,55.96,55.98,22606.0,52.7476,52.7476,52.6817,52.7006,22606.0
2017-05-08 12:30:00,55.98,56.05,55.94,56.02,97871.0,52.7006,52.7665,52.6629,52.7382,97871.0
2017-05-08 12:40:00,56.03,56.06,56.0,56.06,40730.0,52.7476,52.7759,52.7194,52.7759,40730.0
2017-05-08 12:50:00,56.07,56.16,56.06,56.11,25152.0,52.7853,52.87,52.7759,52.8229,25152.0
2017-05-08 13:00:00,56.1,56.1,55.97,55.99,39014.0,52.8135,52.8135,52.6911,52.71,39014.0
2017-05-08 13:10:00,55.99,56.12,55.96,56.1,32159.0,52.71,52.8324,52.6817,52.8135,32159.0
2017-05-08 13:20:00,56.1,56.11,56.05,56.07,22235.0,52.8135,52.8229,52.7665,52.7853,22235.0
2017-05-08 13:30:00,56.08,56.12,56.06,56.12,16890.0,52.7947,52.8324,52.7759,52.8324,16890.0
2017-05-08 13:40:00,56.14,56.15,56.08,56.09,53235.0,52.8512,52.8606,52.7947,52.8041,53235.0
2017-05-08 13:50:00,56.09,56.09,56.04,56.05,25808.0,52.8041,52.8041,52.757,52.7665,25808.0
2017-05-08 14:00:00,56.05,56.1,56.03,56.09,17591.0,52.7665,52.8135,52.7476,52.8041,17591.0
2017-05-08 14:10:00,56.09,56.12,56.08,56.1,17725.0,52.8041,52.8324,52.7947,52.8135,17725.0
2017-05-08 14:20:00,56.1,56.1,56.06,56.08,24169.0,52.8135,52.8135,52.7759,52.7947,24169.0
2017-05-08 14:30:00,56.08,56.11,56.08,56.11,16931.0,52.7947,52.8229,52.7947,52.8229,16931.0
2017-05-08 14:40:00,56.11,56.13,56.08,56.13,23326.0,52.8229,52.8418,52.7947,52.8418,23326.0
2017-05-08 14:50:00,56.12,56.15,56.11,56.14,19475.0,52.8324,52.8606,52.8229,52.8512,19475.0
2017-05-08 15:00:00,56.14,56.14,56.03,56.06,27744.0,52.8512,52.8512,52.7476,52.7759,27744.0
2017-05-08 15:10:00,56.06,56.12,56.04,56.1,35268.0,52.7759,52.8324,52.757,52.8135,35268.0
2017-05-08 15:20:00,56.09,56.1,56.06,56.07,23374.0,52.8041,52.8135,52.7759,52.7853,23374.0
2017-05-08 15:30:00,56.07,56.14,56.06,56.14,84888.0,52.7853,52.8512,52.7759,52.8512,84888.0
2017-05-08 15:40:00,56.14,56.25,56.13,56.25,121061.0,52.8512,52.9547,52.8418,52.9547,121061.0
2017-05-08 15:50:00,56.25,56.34,56.24,56.32,195770.0,52.9547,53.0395,52.9453,53.0206,195770.0
2017-05-09 09:30:00,56.42,56.57,56.29,56.54,62880.0,53.1148,53.256,52.9924,53.2278,62880.0
2017-05-09 09:40:00,56.52,56.63,56.42,56.56,78677.0,53.2089,53.3125,53.1148,53.2466,78677.0
2017-05-09 09:50:00,56.55,56.61,56.39,56.43,22182.0,53.2372,53.2937,53.0865,53.1242,22182.0
2017-05-09 10:00:00,56.43,56.53,56.39,56.51,38099.0,53.1242,53.2183,53.0865,53.1995,38099.0
2017-05-09 10:10:00,56.51,56.56,56.44,56.47,19461.0,53.1995,53.2466,53.1336,53.1619,19461.0
2017-05-09 10:20:00,56.47,56.47,56.35,56.41,26974.0,53.1619,53.1619,53.0489,53.1054,26974.0
2017-05-09 10:30:00,56.42,56.43,56.37,56.38,26598.0,53.1148,53.1242,53.0677,53.0771,26598.0
2017-05-09 10:40:00,56.38,56.4,56.35,56.35,20726.0,53.0771,53.096,53.0489,53.0489,20726.0
2017-05-09 10:50:00,56.36,56.4,56.35,56.39,15448.0,53.0583,53.096,53.0489,53.0865,15448.0
2017-05-09 11:00:00,56.39,56.5,56.38,56.49,16830.0,53.0865,53.1901,53.0771,53.1807,16830.0
2017-05-09 11:10:00,56.49,56.55,56.47,56.52,16117.0,53.1807,53.2372,53.1619,53.2089,16117.0
2017-05-09 11:20:00,56.5,56.52,56.46,56.52,11309.0,53.1901,53.2089,53.1524,53.2089,11309.0
2017-05-09 11:30:00,56.52,56.55,56.5,56.5,16094.0,53.2089,53.2372,53.1901,53.1901,16094.0
2017-05-09 11:40:00,56.5,56.54,56.48,56.54,13170.0,53.1901,53.2278,53.1713,53.2278,13170.0
2017-05-09 11:50:00,56.55,56.57,56.54,56.54,10767.0,53.2372,53.256,53.2278,53.2278,10767.0
2017-05-09 12:00:00,56.55,56.64,56.55,56.63,16633.0,53.2372,53.3219,53.2372,53.3125,16633.0
2017-05-09 12:10:00,56.64,56.67,56.58,56.66,61001.0,53.3219,53.3501,53.2654,53.3407,61001.0
2017-05-09 12:20:00,56.65,56.65,56.59,56.6,6865.0,53.3313,53.3313,53.2748,53.2842,6865.0
2017-05-09 12:30:00,56.6,56.6,56.55,56.58,15787.0,53.2842,53.2842,53.2372,53.2654,15787.0
2017-05-09 12:40:00,56.59,56.59,56.56,56.57,20223.0,53.2748,53.2748,53.2466,53.256,20223.0
2017-05-09 12:50:00,56.58,56.58,56.54,56.56,15189.0,53.2654,53.2654,53.2278,53.2466,15189.0
2017-05-09 13:00:00,56.57,56.59,56.55,56.58,11651.0,53.256,53.2748,53.2372,53.2654,11651.0
2017-05-09 13:10:00,56.58,56.58,56.51,56.53,11779.0,53.2654,53.2654,53.1995,53.2183,11779.0
2017-05-09 13:20:00,56.53,56.54,56.47,56.49,24828.0,53.2183,53.2278,53.1619,53.1807,24828.0
2017-05-09 13:30:00,56.49,56.53,56.49,56.51,14581.0,53.1807,53.2183,53.1807,53.1995,14581.0
2017-05-09 13:40:00,56.52,56.58,56.51,56.57,66299.0,53.2089,53.2654,53.1995,53.256,66299.0
2017-05-09 13:50:00,56.56,56.6,56.55,56.57,23643.0,53.2466,53.2842,53.2372,53.256,23643.0
2017-05-09 14:00:00,56.57,56.6,56.55,56.59,62986.0,53.256,53.2842,53.2372,53.2748,62986.0
2017-05-09 14:10:00,56.6,56.62,56.58,56.62,17869.0,53.2842,53.3031,53.2654,53.3031,17869.0
2017-05-09 14:20:00,56.61,56.68,56.59,56.64,23109.0,53.2937,53.3596,53.2748,53.3219,23109.0
2017-05-09 14:30:00,56.63,56.68,56.63,56.67,18990.0,53.3125,53.3596,53.3125,53.3501,18990.0
2017-05-09 14:40:00,56.68,56.72,56.66,56.72,19079.0,53.3596,53.3972,53.3407,53.3972,19079.0
2017-05-09 14:50:00,56.72,56.84,56.71,56.81,77229.0,53.3972,53.5102,53.3878,53.4819,77229.0
2017-05-09 15:00:00,56.8,56.87,56.79,56.86,30955.0,53.4725,53.5384,53.4631,53.529,30955.0
2017-05-09 15:10:00,56.86,56.89,56.82,56.85,45501.0,53.529,53.5573,53.4914,53.5196,45501.0
2017-05-09 15:20:00,56.84,56.87,56.8,56.85,45356.0,53.5102,53.5384,53.4725,53.5196,45356.0
2017-05-09 15:30:00,56.85,56.87,56.81,56.86,85347.0,53.5196,53.5384,53.4819,53.529,85347.0
2017-05-09 15:40:00,56.86,56.87,56.8,56.86,65079.0,53.529,53.5384,53.4725,53.529,65079.0
2017-05-09 15:50:00,56.86,56.89,56.84,56.88,171227.0,53.529,53.5573,53.5102,53.5478,171227.0
2017-05-10 09:30:00,56.85,56.94,56.65,56.67,22826.0,53.5196,53.6043,53.3313,53.3501,22826.0
2017-05-10 09:40:00,56.68,56.69,56.39,56.4,41523.0,53.3596,53.369,53.0865,53.096,41523.0
2017-05-10 09:50:00,56.4,56.41,56.3,56.34,39405.0,53.096,53.1054,53.0018,53.0395,39405.0
2017-05-10 10:00:00,56.32,56.32,56.25,56.26,34779.0,53.0206,53.0206,52.9547,52.9642,34779.0
2017-05-10 10:10:00,56.25,56.39,56.23,56.33,28918.0,52.9547,53.0865,52.9359,53.0301,28918.0
2017-05-10 10:20:00,56.33,56.33,56.17,56.17,18729.0,53.0301,53.0301,52.8794,52.8794,18729.0
2017-05-10 10:30:00,56.17,56.27,56.17,56.24,16369.0,52.8794,52.9736,52.8794,52.9453,16369.0
2017-05-10 10:40:00,56.23,56.27,56.19,56.21,16086.0,52.9359,52.9736,52.8983,52.9171,16086.0
2017-05-10 10:50:00,56.2,56.27,56.18,56.19,24102.0,52.9077,52.9736,52.8888,52.8983,24102.0
2017-05-10 11:00:00,56.19,56.19,56.14,56.19,29471.0,52.8983,52.8983,52.8512,52.8983,29471.0
2017-05-10 11:10:00,56.19,56.2,56.13,56.15,34366.0,52.8983,52.9077,52.8418,52.8606,34366.0
2017-05-10 11:20:00,56.15,56.15,56.08,56.13,49816.0,52.8606,52.8606,52.7947,52.8418,49816.0
2017-05-10 11:30:00,56.14,56.19,56.13,56.19,17643.0,52.8512,52.8983,52.8418,52.8983,17643.0
2017-05-10 11:40:00,56.19,56.25,56.18,56.25,16537.0,52.8983,52.9547,52.8888,52.9547,16537.0
2017-05-10 11:50:00,56.24,56.27,56.23,56.27,11979.0,52.9453,52.9736,52.9359,52.9736,11979.0
2017-05-10 12:00:00,56.28,56.3,56.22,56.24,21523.0,52.983,53.0018,52.9265,52.9453,21523.0
2017-05-10 12:10:00,56.25,56.27,56.23,56.26,14550.0,52.9547,52.9736,52.9359,52.9642,14550.0
2017-05-10 12:20:00,56.26,56.33,56.26,56.32,18152.0,52.9642,53.0301,52.9642,53.0206,18152.0
2017-05-10 12:30:00,56.31,56.33,56.28,56.29,23795.0,53.0112,53.0301,52.983,52.9924,23795.0
2017-05-10 12:40:00,56.29,56.31,56.28,56.29,29670.0,52.9924,53.0112,52.983,52.9924,29670.0
2017-05-10 12:50:00,56.28,56.34,56.26,56.34,15120.0,52.983,53.0395,52.9642,53.0395,15120.0
2017-05-10 13:00:00,56.34,56.37,56.31,56.35,15449.0,53.0395,53.0677,53.0112,53.0489,15449.0
2017-05-10 13:10:00,56.35,56.36,56.31,56.33,15629.0,53.0489,53.0583,53.0112,53.0301,15629.0
2017-05-10 13:20:00,56.33,56.37,56.32,56.33,32773.0,53.0301,53.0677,53.0206,53.0301,32773.0
2017-05-10 13:30:00,56.33,56.33,56.28,56.29,22737.0,53.0301,53.0301,52.983,52.9924,22737.0
2017-05-10 13:40:00,56.29,56.32,56.25,56.27,79283.0,52.9924,53.0206,52.9547,52.9736,79283.0
2017-05-10 13:50:00,56.26,56.28,56.22,56.24,25994.0,52.9642,52.983,52.9265,52.9453,25994.0
2017-05-10 14:00:00,56.24,56.25,56.18,56.22,26259.0,52.9453,52.9547,52.8888,52.9265,26259.0
2017-05-10 14:10:00,56.22,56.27,56.22,56.27,12142.0,52.9265,52.9736,52.9265,52.9736,12142.0
2017-05-10 14:20:00,56.26,56.28,56.23,56.23,31633.0,52.9642,52.983,52.9359,52.9359,31633.0
2017-05-10 14:30:00,56.25,56.33,56.23,56.23,54928.0,52.9547,53.0301,52.9359,52.9359,54928.0
2017-05-10 14:40:00,56.24,56.26,56.19,56.2,36218.0,52.9453,52.9642,52.8983,52.9077,36218.0
2017-05-10 14:50:00,56.2,56.2,56.16,56.18,22455.0,52.9077,52.9077,52.87,52.8888,22455.0
2017-05-10 15:00:00,56.18,56.22,56.17,56.21,31604.0,52.8888,52.9265,52.8794,52.9171,31604.0
2017-05-10 15:10:00,56.22,56.28,56.2,56.26,35210.0,52.9265,52.983,52.9077,52.9642,35210.0
2017-05-10 15:20:00,56.26,56.26,56.19,56.22,52835.0,52.9642,52.9642,52.8983,52.9265,52835.0
2017-05-10 15:30:00,56.22,56.27,56.21,56.26,56974.0,52.9265,52.9736,52.9171,52.9642,56974.0
2017-05-10 15:40:00,56.26,56.31,56.25,56.28,67387.0,52.9642,53.0112,52.9547,52.983,67387.0
2017-05-10 15:50:00,56.28,56.29,56.25,56.27,164758.0,52.983,52.9924,52.9547,52.9736,164758.0
2017-05-11 09:30:00,56.13,56.38,56.11,56.14,18058.0,52.8418,53.0771,52.8229,52.8512,18058.0
2017-05-11 09:40:00,56.11,56.19,56.06,56.14,26329.0,52.8229,52.8983,52.7759,52.8512,26329.0
2017-05-11 09:50:00,56.12,56.12,56.01,56.07,19936.0,52.8324,52.8324,52.7288,52.7853,19936.0
2017-05-11 10:00:00,56.07,56.07,55.96,56.02,25221.0,52.7853,52.7853,52.6817,52.7382,25221.0
2017-05-11 10:10:00,56.02,56.03,55.92,55.95,17161.0,52.7382,52.7476,52.6441,52.6723,17161.0
2017-05-11 10:20:00,55.96,55.96,55.83,55.87,27760.0,52.6817,52.6817,52.5594,52.597,27760.0
2017-05-11 10:30:00,55.87,55.89,55.8,55.82,36371.0,52.597,52.6158,52.5311,52.5499,36371.0
2017-05-11 10:40:00,55.82,55.89,55.81,55.86,96725.0,52.5499,52.6158,52.5405,52.5876,96725.0
2017-05-11 10:50:00,55.86,55.92,55.83,55.92,32129.0,52.5876,52.6441,52.5594,52.6441,32129.0
2017-05-11 11:00:00,55.91,55.92,55.89,55.91,19342.0,52.6347,52.6441,52.6158,52.6347,19342.0
2017-05-11 11:10:00,55.91,55.97,55.9,55.93,27348.0,52.6347,52.6911,52.6252,52.6535,27348.0
2017-05-11 11:20:00,55.92,55.97,55.9,55.96,19637.0,52.6441,52.6911,52.6252,52.6817,19637.0
2017-05-11 11:30:00,55.95,55.99,55.93,55.93,17897.0,52.6723,52.71,52.6535,52.6535,17897.0
2017-05-11 11:40:00,55.94,55.96,55.89,55.9,17138.0,52.6629,52.6817,52.6158,52.6252,17138.0
2017-05-11 11:50:00,55.89,55.92,55.89,55.92,20557.0,52.6158,52.6441,52.6158,52.6441,20557.0
2017-05-11 12:00:00,55.93,55.94,55.89,55.91,22148.0,52.6535,52.6629,52.6158,52.6347,22148.0
2017-05-11 12:10:00,55.91,55.98,55.9,55.98,17007.0,52.6347,52.7006,52.6252,52.7006,17007.0
2017-05-11 12:20:00,55.98,55.99,55.95,55.99,15316.0,52.7006,52.71,52.6723,52.71,15316.0
2017-05-11 12:30:00,55.99,56.04,55.98,56.0,19420.0,52.71,52.757,52.7006,52.7194,19420.0
2017-05-11 12:40:00,56.0,56.05,55.99,56.05,14146.0,52.7194,52.7665,52.71,52.7665,14146.0
2017-05-11 12:50:00,56.06,56.08,56.03,56.08,10118.0,52.7759,52.7947,52.7476,52.7947,10118.0
2017-05-11 13:00:00,56.07,56.12,56.06,56.1,16827.0,52.7853,52.8324,52.7759,52.8135,16827.0
2017-05-11 13:10:00,56.1,56.17,56.1,56.16,13387.0,52.8135,52.8794,52.8135,52.87,13387.0
2017-05-11 13:20:00,56.16,56.16,56.08,56.08,23594.0,52.87,52.87,52.7947,52.7947,23594.0
2017-05-11 13:30:00,56.08,56.15,56.08,56.14,16444.0,52.7947,52.8606,52.7947,52.8512,16444.0
2017-05-11 13:40:00,56.14,56.2,56.13,56.2,18953.0,52.8512,52.9077,52.8418,52.9077,18953.0
2017-05-11 13:50:00,56.19,56.26,56.19,56.26,19217.0,52.8983,52.9642,52.8983,52.9642,19217.0
2017-05-11 14:00:00,56.26,56.26,56.15,56.16,28858.0,52.9642,52.9642,52.8606,52.87,28858.0
2017-05-11 14:10:00,56.17,56.22,56.14,56.22,22312.0,52.8794,52.9265,52.8512,52.9265,22312.0
2017-05-11 14:20:00,56.23,56.27,56.22,56.23,19431.0,52.9359,52.9736,52.9265,52.9359,19431.0
2017-05-11 14:30:00,56.23,56.24,56.2,56.22,14828.0,52.9359,52.9453,52.9077,52.9265,14828.0
2017-05-11 14:40:00,56.22,56.26,56.21,56.23,29266.0,52.9265,52.9642,52.9171,52.9359,29266.0
2017-05-11 14:50:00,56.23,56.24,56.17,56.19,17924.0,52.9359,52.9453,52.8794,52.8983,17924.0
2017-05-11 15:00:00,56.19,56.21,56.17,56.19,50759.0,52.8983,52.9171,52.8794,52.8983,50759.0
2017-05-11 15:10:00,56.19,56.23,56.19,56.2,40763.0,52.8983,52.9359,52.8983,52.9077,40763.0
2017-05-11 15:20:00,56.2,56.26,56.18,56.25,25354.0,52.9077,52.9642,52.8888,52.9547,25354.0
2017-05-11 15:30:00,56.24,56.3,56.24,56.3,29896.0,52.9453,53.0018,52.9453,53.0018,29896.0
2017-05-11 15:40:00,56.3,56.3,56.24,56.25,87038.0,53.0018,53.0018,52.9453,52.9547,87038.0
2017-05-11 15:50:00,56.25,56.25,56.2,56.23,143535.0,52.9547,52.9547,52.9077,52.9359,143535.0
2017-05-12 09:30:00,56.16,56.37,55.96,56.17,28412.0,52.87,53.0677,52.6817,52.8794,28412.0
2017-05-12 09:40:00,56.19,56.25,56.16,56.25,15894.0,52.8983,52.9547,52.87,52.9547,15894.0
2017-05-12 09:50:00,56.25,56.4,56.21,56.32,47464.0,52.9547,53.096,52.9171,53.0206,47464.0
2017-05-12 10:00:00,56.32,56.32,56.13,56.14,33025.0,53.0206,53.0206,52.8418,52.8512,33025.0
2017-05-12 10:10:00,56.12,56.21,56.1,56.21,37742.0,52.8324,52.9171,52.8135,52.9171,37742.0
2017-05-12 10:20:00,56.2,56.22,56.09,56.1,27759.0,52.9077,52.9265,52.8041,52.8135,27759.0
2017-05-12 10:30:00,56.1,56.13,56.06,56.13,17463.0,52.8135,52.8418,52.7759,52.8418,17463.0
2017-05-12 10:40:00,56.13,56.16,56.08,56.15,18162.0,52.8418,52.87,52.7947,52.8606,18162.0
2017-05-12 10:50:00,56.15,56.17,56.06,56.16,23450.0,52.8606,52.8794,52.7759,52.87,23450.0
2017-05-12 11:00:00,56.17,56.2,56.14,56.2,34446.0,52.8794,52.9077,52.8512,52.9077,34446.0
2017-05-12 11:10:00,56.2,56.26,56.19,56.21,23013.0,52.9077,52.9642,52.8983,52.9171,23013.0
2017-05-12 11:20:00,56.22,56.3,56.2,56.25,22651.0,52.9265,53.0018,52.9077,52.9547,22651.0
2017-05-12 11:30:00,56.25,56.33,56.25,56.26,28033.0,52.9547,53.0301,52.9547,52.9642,28033.0
2017-05-12 11:40:00,56.25,56.25,56.15,56.21,31477.0,52.9547,52.9547,52.8606,52.9171,31477.0
2017-05-12 11:50:00,56.21,56.31,56.21,56.28,24356.0,52.9171,53.0112,52.9171,52.983,24356.0
2017-05-12 12:00:00,56.28,56.29,56.21,56.22,25775.0,52.983,52.9924,52.9171,52.9265,25775.0
2017-05-12 12:10:00,56.24,56.27,56.22,56.23,51601.0,52.9453,52.9736,52.9265,52.9359,51601.0
2017-05-12 12:20:00,56.23,56.24,56.21,56.23,19011.0,52.9359,52.9453,52.9171,52.9359,19011.0
2017-05-12 12:30:00,56.24,56.26,56.21,56.22,8601.0,52.9453,52.9642,52.9171,52.9265,8601.0
2017-05-12 12:40:00,56.22,56.25,56.22,56.23,12368.0,52.9265,52.9547,52.9265,52.9359,12368.0
2017-05-12 12:50:00,56.23,56.25,56.2,56.25,17910.0,52.9359,52.9547,52.9077,52.9547,17910.0
2017-05-12 13:00:00,56.26,56.26,56.19,56.21,17349.0,52.9642,52.9642,52.8983,52.9171,17349.0
2017-05-12 13:10:00,56.21,56.28,56.2,56.26,15586.0,52.9171,52.983,52.9077,52.9642,15586.0
2017-05-12 13:20:00,56.26,56.26,56.22,56.23,12838.0,52.9642,52.9642,52.9265,52.9359,12838.0
2017-05-12 13:30:00,56.24,56.25,56.23,56.25,14399.0,52.9453,52.9547,52.9359,52.9547,14399.0
2017-05-12 13:40:00,56.25,56.28,56.24,56.28,18201.0,52.9547,52.983,52.9453,52.983,18201.0
2017-05-12 13:50:00,56.28,56.3,56.28,56.29,13293.0,52.983,53.0018,52.983,52.9924,13293.0
2017-05-12 14:00:00,56.29,56.3,56.29,56.3,19920.0,52.9924,53.0018,52.9924,53.0018,19920.0
2017-05-12 14:10:00,56.3,56.34,56.28,56.29,21490.0,53.0018,53.0395,52.983,52.9924,21490.0
2017-05-12 14:20:00,56.29,56.29,56.24,56.26,10978.0,52.9924,52.9924,52.9453,52.9642,10978.0
2017-05-12 14:30:00,56.26,56.31,56.25,56.28,19952.0,52.9642,53.0112,52.9547,52.983,19952.0
2017-05-12 14:40:00,56.27,56.29,56.26,56.28,14675.0,52.9736,52.9924,52.9642,52.983,14675.0
2017-05-12 14:50:00,56.28,56.28,56.22,56.23,17628.0,52.983,52.983,52.9265,52.9359,17628.0
2017-05-12 15:00:00,56.23,56.25,56.19,56.21,54288.0,52.9359,52.9547,52.8983,52.9171,54288.0
2017-05-12 15:10:00,56.22,56.22,56.14,56.15,34667.0,52.9265,52.9265,52.8512,52.8606,34667.0
2017-05-12 15:20:00,56.15,56.18,56.12,56.14,23102.0,52.8606,52.8888,52.8324,52.8512,23102.0
2017-05-12 15:30:00,56.15,56.16,56.11,56.14,43634.0,52.8606,52.87,52.8229,52.8512,43634.0
2017-05-12 15:40:00,56.13,56.17,56.09,56.12,75756.0,52.8418,52.8794,52.8041,52.8324,75756.0
2017-05-12 15:50:00,56.11,56.16,56.08,56.16,233297.0,52.8229,52.87,52.7947,52.87,233297.0
2017-05-15 09:30:00,56.07,56.34,56.01,56.32,35853.0,52.7853,53.0395,52.7288,53.0206,35853.0
2017-05-15 09:40:00,56.3,56.43,56.26,56.38,18037.0,53.0018,53.1242,52.9642,53.0771,18037.0
2017-05-15 09:50:00,56.39,56.44,56.27,56.31,63328.0,53.0865,53.1336,52.9736,53.0112,63328.0
2017-05-15 10:00:00,56.32,56.44,56.32,56.42,27823.0,53.0206,53.1336,53.0206,53.1148,27823.0
2017-05-15 10:10:00,56.43,56.43,56.37,56.38,22101.0,53.1242,53.1242,53.0677,53.0771,22101.0
2017-05-15 10:20:00,56.39,56.44,56.35,56.44,17122.0,53.0865,53.1336,53.0489,53.1336,17122.0
2017-05-15 10:30:00,56.45,56.53,56.44,56.5,30988.0,53.143,53.2183,53.1336,53.1901,30988.0
2017-05-15 10:40:00,56.51,56.52,56.43,56.52,28084.0,53.1995,53.2089,53.1242,53.2089,28084.0
2017-05-15 10:50:00,56.52,56.59,56.5,56.53,25906.0,53.2089,53.2748,53.1901,53.2183,25906.0
2017-05-15 11:00:00,56.52,56.56,56.51,56.54,35538.0,53.2089,53.2466,53.1995,53.2278,35538.0
2017-05-15 11:10:00,56.54,56.55,56.5,56.53,23953.0,53.2278,53.2372,53.1901,53.2183,23953.0
2017-05-15 11:20:00,56.52,56.54,56.5,56.5,27845.0,53.2089,53.2278,53.1901,53.1901,27845.0
2017-05-15 11:30:00,56.5,56.58,56.5,56.58,23303.0,53.1901,53.2654,53.1901,53.2654,23303.0
2017-05-15 11:40:00,56.58,56.59,56.51,56.52,18966.0,53.2654,53.2748,53.1995,53.2089,18966.0
2017-05-15 11:50:00,56.52,56.58,56.52,56.58,19690.0,53.2089,53.2654,53.2089,53.2654,19690.0
2017-05-15 12:00:00,56.58,56.64,56.57,56.64,36747.0,53.2654,53.3219,53.256,53.3219,36747.0
2017-05-15 12:10:00,56.63,56.65,56.61,56.63,21840.0,53.3125,53.3313,53.2937,53.3125,21840.0
2017-05-15 12:20:00,56.63,56.65,56.6,56.63,19603.0,53.3125,53.3313,53.2842,53.3125,19603.0
2017-05-15 12:30:00,56.63,56.68,56.63,56.67,27031.0,53.3125,53.3596,53.3125,53.3501,27031.0
2017-05-15 12:40:00,56.68,56.68,56.66,56.68,13135.0,53.3596,53.3596,53.3407,53.3596,13135.0
2017-05-15 12:50:00,56.68,56.69,56.61,56.64,20619.0,53.3596,53.369,53.2937,53.3219,20619.0
2017-05-15 13:00:00,56.63,56.64,56.59,56.62,19556.0,53.3125,53.3219,53.2748,53.3031,19556.0
2017-05-15 13:10:00,56.62,56.73,56.62,56.72,18304.0,53.3031,53.4066,53.3031,53.3972,18304.0
2017-05-15 13:20:00,56.72,56.72,56.68,56.7,12893.0,53.3972,53.3972,53.3596,53.3784,12893.0
2017-05-15 13:30:00,56.71,56.76,56.71,56.75,16827.0,53.3878,53.4349,53.3878,53.4255,16827.0
2017-05-15 13:40:00,56.75,56.75,56.68,56.68,18755.0,53.4255,53.4255,53.3596,53.3596,18755.0
2017-05-15 13:50:00,56.68,56.7,56.67,56.7,13632.0,53.3596,53.3784,53.3501,53.3784,13632.0
2017-05-15 14:00:00,56.7,56.7,56.62,56.63,20603.0,53.3784,53.3784,53.3031,53.3125,20603.0
2017-05-15 14:10:00,56.63,56.64,56.57,56.58,18288.0,53.3125,53.3219,53.256,53.2654,18288.0
2017-05-15 14:20:00,56.58,56.59,56.52,56.52,28996.0,53.2654,53.2748,53.2089,53.2089,28996.0
2017-05-15 14:30:00,56.52,56.6,56.51,56.59,18221.0,53.2089,53.2842,53.1995,53.2748,18221.0
2017-05-15 14:40:00,56.58,56.62,56.58,56.62,14399.0,53.2654,53.3031,53.2654,53.3031,14399.0
2017-05-15 14:50:00,56.62,56.62,56.53,56.53,78909.0,53.3031,53.3031,53.2183,53.2183,78909.0
2017-05-15 15:00:00,56.53,56.61,56.53,56.61,18460.0,53.2183,53.2937,53.2183,53.2937,18460.0
2017-05-15 15:10:00,56.6,56.63,56.6,56.63,30200.0,53.2842,53.3125,53.2842,53.3125,30200.0
2017-05-15 15:20:00,56.62,56.68,56.6,56.64,36999.0,53.3031,53.3596,53.2842,53.3219,36999.0
2017-05-15 15:30:00,56.65,56.65,56.61,56.65,42774.0,53.3313,53.3313,53.2937,53.3313,42774.0
2017-05-15 15:40:00,56.65,56.76,56.64,56.75,78091.0,53.3313,53.4349,53.3219,53.4255,78091.0
2017-05-15 15:50:00,56.75,56.76,56.69,56.71,194670.0,53.4255,53.4349,53.369,53.3878,194670.0
2017-05-16 09:30:00,58.38,58.38,56.56,56.65,20822.0,54.96,54.96,53.2466,53.3313,20822.0
2017-05-16 09:40:00,56.67,56.67,56.56,56.56,13969.0,53.3501,53.3501,53.2466,53.2466,13969.0
2017-05-16 09:50:00,56.55,56.61,56.48,56.48,27984.0,53.2372,53.2937,53.1713,53.1713,27984.0
2017-05-16 10:00:00,56.5,56.73,56.48,56.7,40960.0,53.1901,53.4066,53.1713,53.3784,40960.0
2017-05-16 10:10:00,56.69,56.69,56.63,56.64,12483.0,53.369,53.369,53.3125,53.3219,12483.0
2017-05-16 10:20:00,56.65,56.74,56.62,56.66,28279.0,53.3313,53.416,53.3031,53.3407,28279.0
2017-05-16 10:30:00,56.67,56.68,56.56,56.56,18922.0,53.3501,53.3596,53.2466,53.2466,18922.0
2017-05-16 10:40:00,56.55,56.56,56.45,56.51,15230.0,53.2372,53.2466,53.143,53.1995,15230.0
2017-05-16 10:50:00,56.51,56.59,56.51,56.58,13427.0,53.1995,53.2748,53.1995,53.2654,13427.0
2017-05-16 11:00:00,56.59,56.61,56.54,56.55,15429.0,53.2748,53.2937,53.2278,53.2372,15429.0
2017-05-16 11:10:00,56.55,56.59,56.52,56.54,12057.0,53.2372,53.2748,53.2089,53.2278,12057.0
2017-05-16 11:20:00,56.54,56.58,56.53,56.54,13046.0,53.2278,53.2654,53.2183,53.2278,13046.0
2017-05-16 11:30:00,56.54,56.64,56.51,56.62,16845.0,53.2278,53.3219,53.1995,53.3031,16845.0
2017-05-16 11:40:00,56.62,56.67,56.56,56.67,20426.0,53.3031,53.3501,53.2466,53.3501,20426.0
2017-05-16 11:50:00,56.67,56.72,56.65,56.65,13740.0,53.3501,53.3972,53.3313,53.3313,13740.0
2017-05-16 12:00:00,56.66,56.68,56.62,56.67,10210.0,53.3407,53.3596,53.3031,53.3501,10210.0
2017-05-16 12:10:00,56.67,56.69,56.62,56.67,13980.0,53.3501,53.369,53.3031,53.3501,13980.0
2017-05-16 12:20:00,56.67,56.7,56.65,56.65,12412.0,53.3501,53.3784,53.3313,53.3313,12412.0
2017-05-16 12:30:00,56.66,56.68,56.63,56.65,10879.0,53.3407,53.3596,53.3125,53.3313,10879.0
2017-05-16 12:40:00,56.65,56.68,56.62,56.68,6916.0,53.3313,53.3596,53.3031,53.3596,6916.0
2017-05-16 12:50:00,56.69,56.7,56.62,56.63,19059.0,53.369,53.3784,53.3031,53.3125,19059.0
2017-05-16 13:00:00,56.63,56.64,56.57,56.63,13854.0,53.3125,53.3219,53.256,53.3125,13854.0
2017-05-16 13:10:00,56.63,56.66,56.63,56.64,16140.0,53.3125,53.3407,53.3125,53.3219,16140.0
2017-05-16 13:20:00,56.65,56.66,56.6,56.61,11226.0,53.3313,53.3407,53.2842,53.2937,11226.0
2017-05-16 13:30:00,56.6,56.66,56.6,56.65,9117.0,53.2842,53.3407,53.2842,53.3313,9117.0
2017-05-16 13:40:00,56.66,56.7,56.65,56.68,10120.0,53.3407,53.3784,53.3313,53.3596,10120.0
2017-05-16 13:50:00,56.69,56.73,56.65,56.7,18456.0,53.369,53.4066,53.3313,53.3784,18456.0
2017-05-16 14:00:00,56.69,56.72,56.67,56.68,14843.0,53.369,53.3972,53.3501,53.3596,14843.0
2017-05-16 14:10:00,56.69,56.72,56.67,56.67,34386.0,53.369,53.3972,53.3501,53.3501,34386.0
2017-05-16 14:20:00,56.68,56.71,56.64,56.67,17166.0,53.3596,53.3878,53.3219,53.3501,17166.0
2017-05-16 14:30:00,56.67,56.72,56.67,56.72,10526.0,53.3501,53.3972,53.3501,53.3972,10526.0
2017-05-16 14:40:00,56.72,56.77,56.71,56.77,14746.0,53.3972,53.4443,53.3878,53.4443,14746.0
2017-05-16 14:50:00,56.76,56.76,56.7,56.71,16782.0,53.4349,53.4349,53.3784,53.3878,16782.0
2017-05-16 15:00:00,56.71,56.8,56.7,56.79,24518.0,53.3878,53.4725,53.3784,53.4631,24518.0
2017-05-16 15:10:00,56.79,56.84,56.74,56.82,37337.0,53.4631,53.5102,53.416,53.4914,37337.0
2017-05-16 15:20:00,56.82,56.86,56.78,56.84,27412.0,53.4914,53.529,53.4537,53.5102,27412.0
2017-05-16 15:30:00,56.84,56.86,56.8,56.83,42378.0,53.5102,53.529,53.4725,53.5008,42378.0
2017-05-16 15:40:00,56.83,56.86,56.81,56.82,65285.0,53.5008,53.529,53.4819,53.4914,65285.0
2017-05-16 15:50:00,56.83,56.86,56.81,56.83,94970.0,53.5008,53.529,53.4819,53.5008,94970.0
2017-05-17 09:30:00,56.31,56.37,56.17,56.25,44104.0,53.0112,53.0677,52.8794,52.9547,44104.0
2017-05-17 09:40:00,56.26,56.31,56.2,56.27,22518.0,52.9642,53.0112,52.9077,52.9736,22518.0
2017-05-17 09:50:00,56.25,56.25,56.13,56.21,20454.0,52.9547,52.9547,52.8418,52.9171,20454.0
2017-05-17 10:00:00,56.2,56.21,56.06,56.13,22434.0,52.9077,52.9171,52.7759,52.8418,22434.0
2017-05-17 10:10:00,56.12,56.14,56.02,56.07,27382.0,52.8324,52.8512,52.7382,52.7853,27382.0
2017-05-17 10:20:00,56.07,56.07,55.95,55.98,21206.0,52.7853,52.7853,52.6723,52.7006,21206.0
2017-05-17 10:30:00,55.98,56.04,55.88,55.93,29376.0,52.7006,52.757,52.6064,52.6535,29376.0
2017-05-17 10:40:00,55.93,56.0,55.92,55.94,27047.0,52.6535,52.7194,52.6441,52.6629,27047.0
2017-05-17 10:50:00,55.95,55.95,55.77,55.87,20994.0,52.6723,52.6723,52.5029,52.597,20994.0
2017-05-17 11:00:00,55.89,55.89,55.81,55.88,16169.0,52.6158,52.6158,52.5405,52.6064,16169.0
2017-05-17 11:10:00,55.88,56.03,55.86,56.01,21273.0,52.6064,52.7476,52.5876,52.7288,21273.0
2017-05-17 11:20:00,56.01,56.05,55.99,56.05,14364.0,52.7288,52.7665,52.71,52.7665,14364.0
2017-05-17 11:30:00,56.05,56.06,55.98,56.02,26296.0,52.7665,52.7759,52.7006,52.7382,26296.0
2017-05-17 11:40:00,56.03,56.07,55.99,56.02,33850.0,52.7476,52.7853,52.71,52.7382,33850.0
2017-05-17 11:50:00,56.03,56.04,55.97,56.04,12826.0,52.7476,52.757,52.6911,52.757,12826.0
2017-05-17 12:00:00,56.03,56.04,55.94,55.96,20964.0,52.7476,52.757,52.6629,52.6817,20964.0
2017-05-17 12:10:00,55.95,55.98,55.93,55.95,16442.0,52.6723,52.7006,52.6535,52.6723,16442.0
2017-05-17 12:20:00,55.96,56.1,55.94,56.05,42768.0,52.6817,52.8135,52.6629,52.7665,42768.0
2017-05-17 12:30:00,56.04,56.05,55.99,56.05,28650.0,52.757,52.7665,52.71,52.7665,28650.0
2017-05-17 12:40:00,56.05,56.11,56.05,56.11,14413.0,52.7665,52.8229,52.7665,52.8229,14413.0
2017-05-17 12:50:00,56.11,56.19,56.09,56.19,11908.0,52.8229,52.8983,52.8041,52.8983,11908.0
2017-05-17 13:00:00,56.18,56.22,56.14,56.22,26059.0,52.8888,52.9265,52.8512,52.9265,26059.0
2017-05-17 13:10:00,56.21,56.22,56.16,56.19,19787.0,52.9171,52.9265,52.87,52.8983,19787.0
2017-05-17 13:20:00,56.18,56.21,56.11,56.19,15333.0,52.8888,52.9171,52.8229,52.8983,15333.0
2017-05-17 13:30:00,56.18,56.19,56.14,56.16,13442.0,52.8888,52.8983,52.8512,52.87,13442.0
2017-05-17 13:40:00,56.17,56.17,56.09,56.15,14202.0,52.8794,52.8794,52.8041,52.8606,14202.0
2017-05-17 13:50:00,56.14,56.14,56.05,56.1,18429.0,52.8512,52.8512,52.7665,52.8135,18429.0
2017-05-17 14:00:00,56.1,56.17,56.09,56.11,19389.0,52.8135,52.8794,52.8041,52.8229,19389.0
2017-05-17 14:10:00,56.1,56.1,55.94,55.97,30212.0,52.8135,52.8135,52.6629,52.6911,30212.0
2017-05-17 14:20:00,55.97,55.98,55.88,55.9,37126.0,52.6911,52.7006,52.6064,52.6252,37126.0
2017-05-17 14:30:00,55.9,55.95,55.8,55.82,94912.0,52.6252,52.6723,52.5311,52.5499,94912.0
2017-05-17 14:40:00,55.82,55.84,55.67,55.71,43629.0,52.5499,52.5688,52.4087,52.4464,43629.0
2017-05-17 14:50:00,55.71,55.8,55.68,55.78,22284.0,52.4464,52.5311,52.4181,52.5123,22284.0
2017-05-17 15:00:00,55.78,55.81,55.72,55.75,29839.0,52.5123,52.5405,52.4558,52.484,29839.0
2017-05-17 15:10:00,55.75,55.89,55.68,55.88,68445.0,52.484,52.6158,52.4181,52.6064,68445.0
2017-05-17 15:20:00,55.87,55.99,55.87,55.92,74517.0,52.597,52.71,52.597,52.6441,74517.0
2017-05-17 15:30:00,55.92,55.99,55.89,55.93,55026.0,52.6441,52.71,52.6158,52.6535,55026.0
2017-05-17 15:40:00,55.93,55.94,55.77,55.89,136085.0,52.6535,52.6629,52.5029,52.6158,136085.0
2017-05-17 15:50:00,55.89,55.91,55.75,55.8,290599.0,52.6158,52.6347,52.484,52.5311,290599.0
2017-05-18 09:30:00,55.9,55.96,55.6,55.74,54983.0,52.6252,52.6817,52.3428,52.4746,54983.0
2017-05-18 09:40:00,55.75,55.97,55.71,55.91,39065.0,52.484,52.6911,52.4464,52.6347,39065.0
2017-05-18 09:50:00,55.92,55.98,55.83,55.83,40788.0,52.6441,52.7006,52.5594,52.5594,40788.0
2017-05-18 10:00:00,55.82,55.94,55.71,55.92,77656.0,52.5499,52.6629,52.4464,52.6441,77656.0
2017-05-18 10:10:00,55.93,55.97,55.88,55.94,53525.0,52.6535,52.6911,52.6064,52.6629,53525.0
2017-05-18 10:20:00,55.95,56.07,55.89,56.06,26757.0,52.6723,52.7853,52.6158,52.7759,26757.0
2017-05-18 10:30:00,56.05,56.14,56.01,56.01,19854.0,52.7665,52.8512,52.7288,52.7288,19854.0
2017-05-18 10:40:00,56.01,56.03,55.98,56.01,56597.0,52.7288,52.7476,52.7006,52.7288,56597.0
2017-05-18 10:50:00,55.99,56.01,55.9,55.98,20566.0,52.71,52.7288,52.6252,52.7006,20566.0
2017-05-18 11:00:00,55.98,56.02,55.91,55.97,46653.0,52.7006,52.7382,52.6347,52.6911,46653.0
2017-05-18 11:10:00,55.97,55.98,55.84,55.86,43194.0,52.6911,52.7006,52.5688,52.5876,43194.0
2017-05-18 11:20:00,55.86,55.89,55.82,55.83,30685.0,52.5876,52.6158,52.5499,52.5594,30685.0
2017-05-18 11:30:00,55.84,55.85,55.77,55.79,47032.0,52.5688,52.5782,52.5029,52.5217,47032.0
2017-05-18 11:40:00,55.79,55.84,55.74,55.83,40206.0,52.5217,52.5688,52.4746,52.5594,40206.0
2017-05-18 11:50:00,55.84,55.84,55.73,55.73,27667.0,52.5688,52.5688,52.4652,52.4652,27667.0
2017-05-18 12:00:00,55.73,55.84,55.72,55.8,37826.0,52.4652,52.5688,52.4558,52.5311,37826.0
2017-05-18 12:10:00,55.79,55.81,55.72,55.72,28655.0,52.5217,52.5405,52.4558,52.4558,28655.0
2017-05-18 12:20:00,55.73,55.81,55.71,55.79,37292.0,52.4652,52.5405,52.4464,52.5217,37292.0
2017-05-18 12:30:00,55.8,55.85,55.79,55.83,30660.0,52.5311,52.5782,52.5217,52.5594,30660.0
2017-05-18 12:40:00,55.84,55.84,55.76,55.77,20987.0,52.5688,52.5688,52.4935,52.5029,20987.0
2017-05-18 12:50:00,55.77,55.86,55.75,55.86,31658.0,52.5029,52.5876,52.484,52.5876,31658.0
2017-05-18 13:00:00,55.85,55.88,55.82,55.82,38736.0,52.5782,52.6064,52.5499,52.5499,38736.0
2017-05-18 13:10:00,55.82,55.95,55.82,55.92,42656.0,52.5499,52.6723,52.5499,52.6441,42656.0
2017-05-18 13:20:00,55.92,55.93,55.87,55.9,22025.0,52.6441,52.6535,52.597,52.6252,22025.0
2017-05-18 13:30:00,55.9,55.94,55.86,55.92,12827.0,52.6252,52.6629,52.5876,52.6441,12827.0
2017-05-18 13:40:00,55.91,55.98,55.91,55.91,35783.0,52.6347,52.7006,52.6347,52.6347,35783.0
2017-05-18 13:50:00,55.92,56.06,55.91,56.0,43760.0,52.6441,52.7759,52.6347,52.7194,43760.0
2017-05-18 14:00:00,56.01,56.15,56.01,56.14,35115.0,52.7288,52.8606,52.7288,52.8512,35115.0
2017-05-18 14:10:00,56.14,56.18,56.09,56.16,44116.0,52.8512,52.8888,52.8041,52.87,44116.0
2017-05-18 14:20:00,56.16,56.24,56.14,56.2,29488.0,52.87,52.9453,52.8512,52.9077,29488.0
2017-05-18 14:30:00,56.2,56.27,56.16,56.16,28288.0,52.9077,52.9736,52.87,52.87,28288.0
2017-05-18 14:40:00,56.17,56.18,56.13,56.16,30870.0,52.8794,52.8888,52.8418,52.87,30870.0
2017-05-18 14:50:00,56.16,56.17,56.03,56.05,25713.0,52.87,52.8794,52.7476,52.7665,25713.0
2017-05-18 15:00:00,56.05,56.08,56.01,56.07,46809.0,52.7665,52.7947,52.7288,52.7853,46809.0
2017-05-18 15:10:00,56.07,56.08,55.93,55.95,47064.0,52.7853,52.7947,52.6535,52.6723,47064.0
2017-05-18 15:20:00,55.94,55.97,55.86,55.89,68389.0,52.6629,52.6911,52.5876,52.6158,68389.0
2017-05-18 15:30:00,55.89,55.9,55.81,55.88,77623.0,52.6158,52.6252,52.5405,52.6064,77623.0
2017-05-18 15:40:00,55.88,55.98,55.82,55.97,77514.0,52.6064,52.7006,52.5499,52.6911,77514.0
2017-05-18 15:50:00,55.97,56.02,55.83,55.85,164243.0,52.6911,52.7382,52.5594,52.5782,164243.0
2017-05-19 09:30:00,55.99,56.12,55.89,56.0,123363.0,52.71,52.8324,52.6158,52.7194,123363.0
2017-05-19 09:40:00,56.01,56.06,55.91,55.91,19729.0,52.7288,52.7759,52.6347,52.6347,19729.0
2017-05-19 09:50:00,55.91,55.99,55.88,55.9,25357.0,52.6347,52.71,52.6064,52.6252,25357.0
2017-05-19 10:00:00,55.91,55.92,55.86,55.89,29754.0,52.6347,52.6441,52.5876,52.6158,29754.0
2017-05-19 10:10:00,55.89,55.91,55.86,55.87,34538.0,52.6158,52.6347,52.5876,52.597,34538.0
2017-05-19 10:20:00,55.87,56.07,55.86,56.07,20516.0,52.597,52.7853,52.5876,52.7853,20516.0
2017-05-19 10:30:00,56.07,56.08,56.01,56.02,19442.0,52.7853,52.7947,52.7288,52.7382,19442.0
2017-05-19 10:40:00,56.01,56.07,55.94,56.04,30688.0,52.7288,52.7853,52.6629,52.757,30688.0
2017-05-19 10:50:00,56.04,56.04,55.98,55.98,16408.0,52.757,52.757,52.7006,52.7006,16408.0
2017-05-19 11:00:00,55.98,56.08,55.98,56.06,31645.0,52.7006,52.7947,52.7006,52.7759,31645.0
2017-05-19 11:10:00,56.05,56.15,56.04,56.12,28667.0,52.7665,52.8606,52.757,52.8324,28667.0
2017-05-19 11:20:00,56.11,56.11,56.03,56.09,81804.0,52.8229,52.8229,52.7476,52.8041,81804.0
2017-05-19 11:30:00,56.08,56.1,56.04,56.09,11857.0,52.7947,52.8135,52.757,52.8041,11857.0
2017-05-19 11:40:00,56.1,56.13,56.06,56.12,9547.0,52.8135,52.8418,52.7759,52.8324,9547.0
2017-05-19 11:50:00,56.12,56.18,56.11,56.16,11778.0,52.8324,52.8888,52.8229,52.87,11778.0
2017-05-19 12:00:00,56.18,56.21,56.17,56.17,8478.0,52.8888,52.9171,52.8794,52.8794,8478.0
2017-05-19 12:10:00,56.17,56.22,56.16,56.17,25966.0,52.8794,52.9265,52.87,52.8794,25966.0
2017-05-19 12:20:00,56.16,56.23,56.16,56.17,13361.0,52.87,52.9359,52.87,52.8794,13361.0
2017-05-19 12:30:00,56.17,56.21,56.15,56.2,14333.0,52.8794,52.9171,52.8606,52.9077,14333.0
2017-05-19 12:40:00,56.2,56.21,56.16,56.2,15733.0,52.9077,52.9171,52.87,52.9077,15733.0
2017-05-19 12:50:00,56.21,56.29,56.21,56.26,14443.0,52.9171,52.9924,52.9171,52.9642,14443.0
2017-05-19 13:00:00,56.26,56.26,56.18,56.2,15936.0,52.9642,52.9642,52.8888,52.9077,15936.0
2017-05-19 13:10:00,56.2,56.24,56.2,56.24,10188.0,52.9077,52.9453,52.9077,52.9453,10188.0
2017-05-19 13:20:00,56.24,56.31,56.24,56.27,21721.0,52.9453,53.0112,52.9453,52.9736,21721.0
2017-05-19 13:30:00,56.26,56.28,56.25,56.27,10718.0,52.9642,52.983,52.9547,52.9736,10718.0
2017-05-19 13:40:00,56.26,56.27,56.23,56.27,12225.0,52.9642,52.9736,52.9359,52.9736,12225.0
2017-05-19 13:50:00,56.27,56.28,56.25,56.27,12538.0,52.9736,52.983,52.9547,52.9736,12538.0
2017-05-19 14:00:00,56.27,56.3,56.24,56.24,19477.0,52.9736,53.0018,52.9453,52.9453,19477.0
2017-05-19 14:10:00,56.25,56.32,56.22,56.31,24824.0,52.9547,53.0206,52.9265,53.0112,24824.0
2017-05-19 14:20:00,56.31,56.31,56.26,56.26,20580.0,53.0112,53.0112,52.9642,52.9642,20580.0
2017-05-19 14:30:00,56.26,56.29,56.26,56.28,25319.0,52.9642,52.9924,52.9642,52.983,25319.0
2017-05-19 14:40:00,56.28,56.29,56.25,56.25,31974.0,52.983,52.9924,52.9547,52.9547,31974.0
2017-05-19 14:50:00,56.25,56.25,56.17,56.18,18982.0,52.9547,52.9547,52.8794,52.8888,18982.0
2017-05-19 15:00:00,56.18,56.19,56.03,56.04,54515.0,52.8888,52.8983,52.7476,52.757,54515.0
2017-05-19 15:10:00,56.05,56.1,56.01,56.06,51394.0,52.7665,52.8135,52.7288,52.7759,51394.0
2017-05-19 15:20:00,56.07,56.09,56.03,56.04,39136.0,52.7853,52.8041,52.7476,52.757,39136.0
2017-05-19 15:30:00,56.03,56.14,56.03,56.14,44972.0,52.7476,52.8512,52.7476,52.8512,44972.0
2017-05-19 15:40:00,56.14,56.17,56.1,56.14,64185.0,52.8512,52.8794,52.8135,52.8512,64185.0
2017-05-19 15:50:00,56.14,56.17,56.09,56.13,168983.0,52.8512,52.8794,52.8041,52.8418,168983.0
2017-05-22 09:30:00,56.52,56.52,56.05,56.13,48932.0,53.2089,53.2089,52.7665,52.8418,48932.0
2017-05-22 09:40:00,56.15,56.17,55.94,56.08,55541.0,52.8606,52.8794,52.6629,52.7947,55541.0
2017-05-22 09:50:00,56.08,56.11,55.94,56.05,419212.0,52.7947,52.8229,52.6629,52.7665,419212.0
2017-05-22 10:00:00,56.05,56.23,56.04,56.17,109605.0,52.7665,52.9359,52.757,52.8794,109605.0
2017-05-22 10:10:00,56.17,56.28,56.13,56.24,166260.0,52.8794,52.983,52.8418,52.9453,166260.0
2017-05-22 10:20:00,56.24,56.24,56.14,56.14,45990.0,52.9453,52.9453,52.8512,52.8512,45990.0
2017-05-22 10:30:00,56.16,56.2,56.07,56.19,52935.0,52.87,52.9077,52.7853,52.8983,52935.0
2017-05-22 10:40:00,56.2,56.2,56.03,56.05,52624.0,52.9077,52.9077,52.7476,52.7665,52624.0
2017-05-22 10:50:00,56.05,56.09,55.89,55.93,59200.0,52.7665,52.8041,52.6158,52.6535,59200.0
2017-05-22 11:00:00,55.94,55.98,55.85,55.94,117467.0,52.6629,52.7006,52.5782,52.6629,117467.0
2017-05-22 11:10:00,55.96,56.04,55.86,56.03,117969.0,52.6817,52.757,52.5876,52.7476,117969.0
2017-05-22 11:20:00,56.03,56.12,56.0,56.02,95355.0,52.7476,52.8324,52.7194,52.7382,95355.0
2017-05-22 11:30:00,56.01,56.03,55.96,55.99,77208.0,52.7288,52.7476,52.6817,52.71,77208.0
2017-05-22 11:40:00,56.0,56.0,55.93,55.94,48893.0,52.7194,52.7194,52.6535,52.6629,48893.0
2017-05-22 11:50:00,55.95,55.96,55.87,55.91,47042.0,52.6723,52.6817,52.597,52.6347,47042.0
2017-05-22 12:00:00,55.91,56.02,55.9,56.0,47884.0,52.6347,52.7382,52.6252,52.7194,47884.0
2017-05-22 12:10:00,56.0,56.06,55.98,55.99,86047.0,52.7194,52.7759,52.7006,52.71,86047.0
2017-05-22 12:20:00,55.99,56.02,55.97,55.99,45342.0,52.71,52.7382,52.6911,52.71,45342.0
2017-05-22 12:30:00,56.0,56.05,55.98,56.05,55296.0,52.7194,52.7665,52.7006,52.7665,55296.0
2017-05-22 12:40:00,56.06,56.11,56.03,56.1,37503.0,52.7759,52.8229,52.7476,52.8135,37503.0
2017-05-22 12:50:00,56.11,56.15,56.07,56.08,40782.0,52.8229,52.8606,52.7853,52.7947,40782.0
2017-05-22 13:00:00,56.07,56.14,56.06,56.09,31422.0,52.7853,52.8512,52.7759,52.8041,31422.0
2017-05-22 13:10:00,56.09,56.11,55.98,56.08,57174.0,52.8041,52.8229,52.7006,52.7947,57174.0
2017-05-22 13:20:00,56.07,56.12,56.04,56.11,26592.0,52.7853,52.8324,52.757,52.8229,26592.0
2017-05-22 13:30:00,56.11,56.13,56.08,56.09,33073.0,52.8229,52.8418,52.7947,52.8041,33073.0
2017-05-22 13:40:00,56.09,56.1,56.07,56.1,29845.0,52.8041,52.8135,52.7853,52.8135,29845.0
2017-05-22 13:50:00,56.09,56.15,56.05,56.05,62589.0,52.8041,52.8606,52.7665,52.7665,62589.0
2017-05-22 14:00:00,56.05,56.07,56.01,56.06,50669.0,52.7665,52.7853,52.7288,52.7759,50669.0
2017-05-22 14:10:00,56.06,56.15,56.03,56.04,77271.0,52.7759,52.8606,52.7476,52.757,77271.0
2017-05-22 14:20:00,56.05,56.07,56.01,56.04,48426.0,52.7665,52.7853,52.7288,52.757,48426.0
2017-05-22 14:30:00,56.05,56.07,56.02,56.05,79001.0,52.7665,52.7853,52.7382,52.7665,79001.0
2017-05-22 14:40:00,56.05,56.07,56.01,56.03,49019.0,52.7665,52.7853,52.7288,52.7476,49019.0
2017-05-22 14:50:00,56.03,56.15,56.02,56.06,76674.0,52.7476,52.8606,52.7382,52.7759,76674.0
2017-05-22 15:00:00,56.06,56.16,56.05,56.09,113180.0,52.7759,52.87,52.7665,52.8041,113180.0
2017-05-22 15:10:00,56.1,56.17,56.08,56.1,133363.0,52.8135,52.8794,52.7947,52.8135,133363.0
2017-05-22 15:20:00,56.09,56.17,56.07,56.15,95272.0,52.8041,52.8794,52.7853,52.8606,95272.0
2017-05-22 15:30:00,56.16,56.21,56.12,56.21,116688.0,52.87,52.9171,52.8324,52.9171,116688.0
2017-05-22 15:40:00,56.2,56.26,56.15,56.19,155745.0,52.9077,52.9642,52.8606,52.8983,155745.0
2017-05-22 15:50:00,56.19,56.31,56.05,56.1,437851.0,52.8983,53.0112,52.7665,52.8135,437851.0
2017-05-23 09:30:00,59.8,59.98,58.64,58.9,759023.0,56.2968,56.4662,55.2047,55.4495,759023.0
2017-05-23 09:40:00,58.87,59.32,58.58,58.95,607000.0,55.4213,55.8449,55.1482,55.4966,607000.0
2017-05-23 09:50:00,58.95,59.3,58.65,59.18,368645.0,55.4966,55.8261,55.2141,55.7131,368645.0
2017-05-23 10:00:00,59.23,59.47,58.69,59.33,471621.0,55.7602,55.9861,55.2518,55.8543,471621.0
2017-05-23 10:10:00,59.35,59.7,59.24,59.65,212675.0,55.8731,56.2026,55.7696,56.1556,212675.0
2017-05-23 10:20:00,59.65,59.65,59.11,59.33,220089.0,56.1556,56.1556,55.6472,55.8543,220089.0
2017-05-23 10:30:00,59.34,59.37,58.77,58.83,214658.0,55.8637,55.892,55.3271,55.3836,214658.0
2017-05-23 10:40:00,58.84,59.05,58.8,58.88,145844.0,55.393,55.5907,55.3554,55.4307,145844.0
2017-05-23 10:50:00,58.87,58.91,58.56,58.71,163980.0,55.4213,55.4589,55.1294,55.2706,163980.0
2017-05-23 11:00:00,58.72,58.86,58.68,58.71,139906.0,55.28,55.4118,55.2424,55.2706,139906.0
2017-05-23 11:10:00,58.72,58.91,58.72,58.8,95895.0,55.28,55.4589,55.28,55.3554,95895.0
2017-05-23 11:20:00,58.8,58.88,58.6,58.6,90193.0,55.3554,55.4307,55.1671,55.1671,90193.0
2017-05-23 11:30:00,58.61,58.73,58.6,58.65,69241.0,55.1765,55.2895,55.1671,55.2141,69241.0
2017-05-23 11:40:00,58.66,59.0,58.65,59.0,143701.0,55.2236,55.5436,55.2141,55.5436,143701.0
2017-05-23 11:50:00,58.99,58.99,58.73,58.76,68516.0,55.5342,55.5342,55.2895,55.3177,68516.0
2017-05-23 12:00:00,58.76,58.83,58.66,58.7,69940.0,55.3177,55.3836,55.2236,55.2612,69940.0
2017-05-23 12:10:00,58.7,58.71,58.6,58.67,175839.0,55.2612,55.2706,55.1671,55.233,175839.0
2017-05-23 12:20:00,58.67,58.71,58.45,58.65,133141.0,55.233,55.2706,55.0259,55.2141,133141.0
2017-05-23 12:30:00,58.66,58.68,58.44,58.55,170560.0,55.2236,55.2424,55.0165,55.12,170560.0
2017-05-23 12:40:00,58.56,58.56,58.24,58.31,156384.0,55.1294,55.1294,54.8282,54.8941,156384.0
2017-05-23 12:50:00,58.35,58.64,58.29,58.56,112276.0,54.9317,55.2047,54.8752,55.1294,112276.0
2017-05-23 13:00:00,58.57,58.76,58.54,58.66,81674.0,55.1388,55.3177,55.1106,55.2236,81674.0
2017-05-23 13:10:00,58.65,58.66,58.35,58.35,61773.0,55.2141,55.2236,54.9317,54.9317,61773.0
2017-05-23 13:20:00,58.34,58.44,58.28,58.36,57509.0,54.9223,55.0165,54.8658,54.9411,57509.0
2017-05-23 13:30:00,58.36,58.36,58.13,58.19,71676.0,54.9411,54.9411,54.7246,54.7811,71676.0
2017-05-23 13:40:00,58.18,58.29,58.14,58.25,47663.0,54.7717,54.8752,54.734,54.8376,47663.0
2017-05-23 13:50:00,58.25,58.41,58.25,58.27,96968.0,54.8376,54.9882,54.8376,54.8564,96968.0
2017-05-23 14:00:00,58.27,58.34,58.21,58.26,77773.0,54.8564,54.9223,54.7999,54.847,77773.0
2017-05-23 14:10:00,58.27,58.28,58.04,58.15,105063.0,54.8564,54.8658,54.6399,54.7434,105063.0
2017-05-23 14:20:00,58.15,58.25,58.0,58.16,77290.0,54.7434,54.8376,54.6022,54.7529,77290.0
2017-05-23 14:30:00,58.18,58.35,58.18,58.3,70711.0,54.7717,54.9317,54.7717,54.8847,70711.0
2017-05-23 14:40:00,58.29,58.43,58.29,58.35,84369.0,54.8752,55.007,54.8752,54.9317,84369.0
2017-05-23 14:50:00,58.35,58.35,58.24,58.33,59634.0,54.9317,54.9317,54.8282,54.9129,59634.0
2017-05-23 15:00:00,58.33,58.4,58.29,58.32,76224.0,54.9129,54.9788,54.8752,54.9035,76224.0
2017-05-23 15:10:00,58.31,58.39,58.31,58.37,90538.0,54.8941,54.9694,54.8941,54.9506,90538.0
2017-05-23 15:20:00,58.37,58.47,58.34,58.43,101652.0,54.9506,55.0447,54.9223,55.007,101652.0
2017-05-23 15:30:00,58.43,58.48,58.36,58.41,200365.0,55.007,55.0541,54.9411,54.9882,200365.0
2017-05-23 15:40:00,58.41,58.5,58.37,58.44,201419.0,54.9882,55.0729,54.9506,55.0165,201419.0
2017-05-23 15:50:00,58.44,58.71,58.4,58.66,579071.0,55.0165,55.2706,54.9788,55.2236,579071.0
2017-05-24 09:30:00,58.5,58.53,58.16,58.27,96064.0,55.0729,55.1012,54.7529,54.8564,96064.0
2017-05-24 09:40:00,58.28,58.36,58.07,58.36,64961.0,54.8658,54.9411,54.6681,54.9411,64961.0
2017-05-24 09:50:00,58.38,58.52,58.3,58.33,88811.0,54.96,55.0918,54.8847,54.9129,88811.0
2017-05-24 10:00:00,58.34,58.45,58.21,58.44,52716.0,54.9223,55.0259,54.7999,55.0165,52716.0
2017-05-24 10:10:00,58.44,58.66,58.37,58.66,78470.0,55.0165,55.2236,54.9506,55.2236,78470.0
2017-05-24 10:20:00,58.65,58.81,58.64,58.71,60478.0,55.2141,55.3648,55.2047,55.2706,60478.0
2017-05-24 10:30:00,58.7,58.83,58.59,58.6,80219.0,55.2612,55.3836,55.1577,55.1671,80219.0
2017-05-24 10:40:00,58.6,58.8,58.58,58.75,64892.0,55.1671,55.3554,55.1482,55.3083,64892.0
2017-05-24 10:50:00,58.75,58.86,58.74,58.82,60841.0,55.3083,55.4118,55.2989,55.3742,60841.0
2017-05-24 11:00:00,58.82,58.83,58.75,58.8,89189.0,55.3742,55.3836,55.3083,55.3554,89189.0
2017-05-24 11:10:00,58.8,59.0,58.8,58.95,61159.0,55.3554,55.5436,55.3554,55.4966,61159.0
2017-05-24 11:20:00,58.93,59.0,58.86,58.93,75765.0,55.4777,55.5436,55.4118,55.4777,75765.0
2017-05-24 11:30:00,58.93,59.0,58.93,59.0,91544.0,55.4777,55.5436,55.4777,55.5436,91544.0
2017-05-24 11:40:00,59.0,59.13,58.97,59.09,73372.0,55.5436,55.666,55.5154,55.6284,73372.0
2017-05-24 11:50:00,59.09,59.09,58.83,58.93,83396.0,55.6284,55.6284,55.3836,55.4777,83396.0
2017-05-24 12:00:00,58.93,59.03,58.92,58.98,41572.0,55.4777,55.5719,55.4683,55.5248,41572.0
2017-05-24 12:10:00,58.98,59.01,58.95,58.97,65628.0,55.5248,55.5531,55.4966,55.5154,65628.0
2017-05-24 12:20:00,58.98,59.02,58.95,59.0,66624.0,55.5248,55.5625,55.4966,55.5436,66624.0
2017-05-24 12:30:00,59.0,59.17,58.99,59.05,96326.0,55.5436,55.7037,55.5342,55.5907,96326.0
2017-05-24 12:40:00,59.05,59.06,58.99,59.0,50138.0,55.5907,55.6001,55.5342,55.5436,50138.0
2017-05-24 12:50:00,58.99,59.12,58.99,59.05,68524.0,55.5342,55.6566,55.5342,55.5907,68524.0
2017-05-24 13:00:00,59.05,59.14,59.03,59.13,45355.0,55.5907,55.6754,55.5719,55.666,45355.0
2017-05-24 13:10:00,59.13,59.18,59.08,59.16,55855.0,55.666,55.7131,55.619,55.6943,55855.0
2017-05-24 13:20:00,59.15,59.23,59.11,59.11,87756.0,55.6849,55.7602,55.6472,55.6472,87756.0
2017-05-24 13:30:00,59.11,59.15,59.05,59.06,71219.0,55.6472,55.6849,55.5907,55.6001,71219.0
2017-05-24 13:40:00,59.07,59.11,59.05,59.1,35296.0,55.6095,55.6472,55.5907,55.6378,35296.0
2017-05-24 13:50:00,59.11,59.14,59.01,59.01,48531.0,55.6472,55.6754,55.5531,55.5531,48531.0
2017-05-24 14:00:00,59.02,59.16,59.0,59.16,105931.0,55.5625,55.6943,55.5436,55.6943,105931.0
2017-05-24 14:10:00,59.16,59.27,59.15,59.27,63392.0,55.6943,55.7978,55.6849,55.7978,63392.0
2017-05-24 14:20:00,59.26,59.26,59.2,59.23,44619.0,55.7884,55.7884,55.7319,55.7602,44619.0
2017-05-24 14:30:00,59.22,59.23,59.06,59.11,64286.0,55.7508,55.7602,55.6001,55.6472,64286.0
2017-05-24 14:40:00,59.11,59.15,59.1,59.13,66994.0,55.6472,55.6849,55.6378,55.666,66994.0
2017-05-24 14:50:00,59.13,59.17,59.1,59.17,94616.0,55.666,55.7037,55.6378,55.7037,94616.0
2017-05-24 15:00:00,59.17,59.28,59.15,59.2,115232.0,55.7037,55.8072,55.6849,55.7319,115232.0
2017-05-24 15:10:00,59.19,59.23,59.1,59.11,107836.0,55.7225,55.7602,55.6378,55.6472,107836.0
2017-05-24 15:20:00,59.11,59.16,59.04,59.09,164186.0,55.6472,55.6943,55.5813,55.6284,164186.0
2017-05-24 15:30:00,59.09,59.17,59.08,59.14,135117.0,55.6284,55.7037,55.619,55.6754,135117.0
2017-05-24 15:40:00,59.13,59.24,59.11,59.16,208450.0,55.666,55.7696,55.6472,55.6943,208450.0
2017-05-24 15:50:00,59.16,59.34,59.16,59.23,526895.0,55.6943,55.8637,55.6943,55.7602,526895.0
2017-05-25 09:30:00,59.53,59.7,59.15,59.2,51844.0,56.0426,56.2026,55.6849,55.7319,51844.0
2017-05-25 09:40:00,59.21,59.26,59.15,59.15,24493.0,55.7413,55.7884,55.6849,55.6849,24493.0
2017-05-25 09:50:00,59.16,59.19,59.06,59.11,42582.0,55.6943,55.7225,55.6001,55.6472,42582.0
2017-05-25 10:00:00,59.11,59.2,59.06,59.08,33765.0,55.6472,55.7319,55.6001,55.619,33765.0
2017-05-25 10:10:00,59.08,59.15,59.08,59.11,36451.0,55.619,55.6849,55.619,55.6472,36451.0
2017-05-25 10:20:00,59.1,59.12,58.99,59.01,91853.0,55.6378,55.6566,55.5342,55.5531,91853.0
2017-05-25 10:30:00,59.01,59.09,58.95,59.0,84939.0,55.5531,55.6284,55.4966,55.5436,84939.0
2017-05-25 10:40:00,59.0,59.21,58.99,59.17,39004.0,55.5436,55.7413,55.5342,55.7037,39004.0
2017-05-25 10:50:00,59.18,59.33,59.15,59.21,41343.0,55.7131,55.8543,55.6849,55.7413,41343.0
2017-05-25 11:00:00,59.22,59.31,59.19,59.3,26339.0,55.7508,55.8355,55.7225,55.8261,26339.0
2017-05-25 11:10:00,59.3,59.39,59.25,59.38,32215.0,55.8261,55.9108,55.779,55.9014,32215.0
2017-05-25 11:20:00,59.38,59.4,59.27,59.32,35098.0,55.9014,55.9202,55.7978,55.8449,35098.0
2017-05-25 11:30:00,59.32,59.33,59.15,59.17,60886.0,55.8449,55.8543,55.6849,55.7037,60886.0
2017-05-25 11:40:00,59.17,59.17,59.04,59.07,39488.0,55.7037,55.7037,55.5813,55.6095,39488.0
2017-05-25 11:50:00,59.07,59.09,58.92,58.95,38908.0,55.6095,55.6284,55.4683,55.4966,38908.0
2017-05-25 12:00:00,58.96,59.01,58.96,59.0,24500.0,55.506,55.5531,55.506,55.5436,24500.0
2017-05-25 12:10:00,59.01,59.08,58.99,59.08,33690.0,55.5531,55.619,55.5342,55.619,33690.0
2017-05-25 12:20:00,59.07,59.16,59.07,59.12,17371.0,55.6095,55.6943,55.6095,55.6566,17371.0
2017-05-25 12:30:00,59.13,59.23,59.13,59.17,29653.0,55.666,55.7602,55.666,55.7037,29653.0
2017-05-25 12:40:00,59.16,59.21,59.15,59.19,17063.0,55.6943,55.7413,55.6849,55.7225,17063.0
2017-05-25 12:50:00,59.19,59.23,59.17,59.19,15127.0,55.7225,55.7602,55.7037,55.7225,15127.0
2017-05-25 13:00:00,59.19,59.22,59.16,59.21,28047.0,55.7225,55.7508,55.6943,55.7413,28047.0
2017-05-25 13:10:00,59.21,59.25,59.2,59.25,25236.0,55.7413,55.779,55.7319,55.779,25236.0
2017-05-25 13:20:00,59.25,59.32,59.24,59.28,26502.0,55.779,55.8449,55.7696,55.8072,26502.0
2017-05-25 13:30:00,59.28,59.31,59.22,59.31,28405.0,55.8072,55.8355,55.7508,55.8355,28405.0
2017-05-25 13:40:00,59.31,59.34,59.27,59.28,26784.0,55.8355,55.8637,55.7978,55.8072,26784.0
2017-05-25 13:50:00,59.27,59.39,59.27,59.39,28767.0,55.7978,55.9108,55.7978,55.9108,28767.0
2017-05-25 14:00:00,59.39,59.44,59.37,59.43,36303.0,55.9108,55.9579,55.892,55.9485,36303.0
2017-05-25 14:10:00,59.43,59.46,59.41,59.43,26574.0,55.9485,55.9767,55.9296,55.9485,26574.0
2017-05-25 14:20:00,59.43,59.48,59.43,59.46,29468.0,55.9485,55.9955,55.9485,55.9767,29468.0
2017-05-25 14:30:00,59.46,59.46,59.41,59.45,29227.0,55.9767,55.9767,55.9296,55.9673,29227.0
2017-05-25 14:40:00,59.45,59.47,59.39,59.4,32272.0,55.9673,55.9861,55.9108,55.9202,32272.0
2017-05-25 14:50:00,59.4,59.46,59.38,59.39,33616.0,55.9202,55.9767,55.9014,55.9108,33616.0
2017-05-25 15:00:00,59.39,59.4,59.36,59.37,32125.0,55.9108,55.9202,55.8826,55.892,32125.0
2017-05-25 15:10:00,59.37,59.44,59.37,59.43,45537.0,55.892,55.9579,55.892,55.9485,45537.0
2017-05-25 15:20:00,59.42,59.42,59.34,59.36,123735.0,55.939,55.939,55.8637,55.8826,123735.0
2017-05-25 15:30:00,59.36,59.44,59.35,59.38,110122.0,55.8826,55.9579,55.8731,55.9014,110122.0
2017-05-25 15:40:00,59.39,59.47,59.38,59.42,104333.0,55.9108,55.9861,55.9014,55.939,104333.0
2017-05-25 15:50:00,59.42,59.42,59.28,59.31,247995.0,55.939,55.939,55.8072,55.8355,247995.0
2017-05-26 09:30:00,59.23,59.31,59.04,59.26,19608.0,55.7602,55.8355,55.5813,55.7884,19608.0
2017-05-26 09:40:00,59.26,59.36,59.25,59.32,17871.0,55.7884,55.8826,55.779,55.8449,17871.0
2017-05-26 09:50:00,59.32,59.6,59.32,59.6,24599.0,55.8449,56.1085,55.8449,56.1085,24599.0
2017-05-26 10:00:00,59.55,59.59,59.44,59.56,26758.0,56.0614,56.0991,55.9579,56.0708,26758.0
2017-05-26 10:10:00,59.54,59.72,59.54,59.63,55803.0,56.052,56.2215,56.052,56.1367,55803.0
2017-05-26 10:20:00,59.64,59.69,59.6,59.63,36039.0,56.1462,56.1932,56.1085,56.1367,36039.0
2017-05-26 10:30:00,59.63,59.67,59.58,59.67,19671.0,56.1367,56.1744,56.0897,56.1744,19671.0
2017-05-26 10:40:00,59.66,59.66,59.49,59.52,47874.0,56.165,56.165,56.0049,56.0332,47874.0
2017-05-26 10:50:00,59.52,59.62,59.51,59.51,56569.0,56.0332,56.1273,56.0238,56.0238,56569.0
2017-05-26 11:00:00,59.51,59.55,59.43,59.55,49282.0,56.0238,56.0614,55.9485,56.0614,49282.0
2017-05-26 11:10:00,59.55,59.63,59.49,59.5,30953.0,56.0614,56.1367,56.0049,56.0144,30953.0
2017-05-26 11:20:00,59.51,59.56,59.49,59.53,10717.0,56.0238,56.0708,56.0049,56.0426,10717.0
2017-05-26 11:30:00,59.52,59.56,59.45,59.45,19636.0,56.0332,56.0708,55.9673,55.9673,19636.0
2017-05-26 11:40:00,59.44,59.47,59.41,59.41,12365.0,55.9579,55.9861,55.9296,55.9296,12365.0
2017-05-26 11:50:00,59.41,59.42,59.32,59.33,18549.0,55.9296,55.939,55.8449,55.8543,18549.0
2017-05-26 12:00:00,59.33,59.39,59.32,59.38,9720.0,55.8543,55.9108,55.8449,55.9014,9720.0
2017-05-26 12:10:00,59.39,59.47,59.38,59.47,12206.0,55.9108,55.9861,55.9014,55.9861,12206.0
2017-05-26 12:20:00,59.46,59.51,59.46,59.5,12409.0,55.9767,56.0238,55.9767,56.0144,12409.0
2017-05-26 12:30:00,59.49,59.53,59.47,59.51,13876.0,56.0049,56.0426,55.9861,56.0238,13876.0
2017-05-26 12:40:00,59.51,59.55,59.5,59.55,21618.0,56.0238,56.0614,56.0144,56.0614,21618.0
2017-05-26 12:50:00,59.54,59.54,59.5,59.51,5618.0,56.052,56.052,56.0144,56.0238,5618.0
2017-05-26 13:00:00,59.52,59.52,59.47,59.51,19511.0,56.0332,56.0332,55.9861,56.0238,19511.0
2017-05-26 13:10:00,59.51,59.54,59.5,59.51,15109.0,56.0238,56.052,56.0144,56.0238,15109.0
2017-05-26 13:20:00,59.5,59.51,59.48,59.51,12901.0,56.0144,56.0238,55.9955,56.0238,12901.0
2017-05-26 13:30:00,59.5,59.52,59.48,59.51,21964.0,56.0144,56.0332,55.9955,56.0238,21964.0
2017-05-26 13:40:00,59.51,59.51,59.48,59.5,20611.0,56.0238,56.0238,55.9955,56.0144,20611.0
2017-05-26 13:50:00,59.5,59.52,59.49,59.51,12914.0,56.0144,56.0332,56.0049,56.0238,12914.0
2017-05-26 14:00:00,59.51,59.52,59.48,59.5,10839.0,56.0238,56.0332,55.9955,56.0144,10839.0
2017-05-26 14:10:00,59.5,59.53,59.48,59.49,16007.0,56.0144,56.0426,55.9955,56.0049,16007.0
2017-05-26 14:20:00,59.49,59.51,59.46,59.49,20192.0,56.0049,56.0238,55.9767,56.0049,20192.0
2017-05-26 14:30:00,59.48,59.51,59.47,59.51,10312.0,55.9955,56.0238,55.9861,56.0238,10312.0
2017-05-26 14:40:00,59.5,59.53,59.49,59.51,10483.0,56.0144,56.0426,56.0049,56.0238,10483.0
2017-05-26 14:50:00,59.51,59.54,59.48,59.51,19775.0,56.0238,56.052,55.9955,56.0238,19775.0
2017-05-26 15:00:00,59.52,59.53,59.49,59.49,13525.0,56.0332,56.0426,56.0049,56.0049,13525.0
2017-05-26 15:10:00,59.5,59.51,59.49,59.5,19415.0,56.0144,56.0238,56.0049,56.0144,19415.0
2017-05-26 15:20:00,59.5,59.5,59.47,59.47,21770.0,56.0144,56.0144,55.9861,55.9861,21770.0
2017-05-26 15:30:00,59.46,59.47,59.44,59.44,23134.0,55.9767,55.9861,55.9579,55.9579,23134.0
2017-05-26 15:40:00,59.44,59.46,59.4,59.42,77035.0,55.9579,55.9767,55.9202,55.939,77035.0
2017-05-26 15:50:00,59.42,59.51,59.41,59.51,215096.0,55.939,56.0238,55.9296,56.0238,215096.0
2017-05-30 09:30:00,59.54,59.61,59.44,59.58,37310.0,56.052,56.1179,55.9579,56.0897,37310.0
2017-05-30 09:40:00,59.56,59.75,59.55,59.75,40296.0,56.0708,56.2497,56.0614,56.2497,40296.0
2017-05-30 09:50:00,59.75,59.89,59.75,59.84,45034.0,56.2497,56.3815,56.2497,56.3344,45034.0
2017-05-30 10:00:00,59.84,59.84,59.71,59.81,25617.0,56.3344,56.3344,56.2121,56.3062,25617.0
2017-05-30 10:10:00,59.81,59.91,59.78,59.9,28370.0,56.3062,56.4003,56.278,56.3909,28370.0
2017-05-30 10:20:00,59.9,59.95,59.89,59.92,27882.0,56.3909,56.438,56.3815,56.4097,27882.0
2017-05-30 10:30:00,59.92,59.96,59.91,59.96,27815.0,56.4097,56.4474,56.4003,56.4474,27815.0
2017-05-30 10:40:00,59.96,60.4,59.95,60.05,205645.0,56.4474,56.8616,56.438,56.5321,205645.0
2017-05-30 10:50:00,60.05,60.14,60.03,60.13,31783.0,56.5321,56.6169,56.5133,56.6074,31783.0
2017-05-30 11:00:00,60.13,60.19,60.1,60.19,40502.0,56.6074,56.6639,56.5792,56.6639,40502.0
2017-05-30 11:10:00,60.18,60.21,60.03,60.05,43384.0,56.6545,56.6828,56.5133,56.5321,43384.0
2017-05-30 11:20:00,60.05,60.12,60.05,60.08,33137.0,56.5321,56.598,56.5321,56.5604,33137.0
2017-05-30 11:30:00,60.08,60.09,59.99,60.06,40742.0,56.5604,56.5698,56.4756,56.5415,40742.0
2017-05-30 11:40:00,60.06,60.06,59.96,60.05,68373.0,56.5415,56.5415,56.4474,56.5321,68373.0
2017-05-30 11:50:00,60.05,60.08,60.02,60.08,33375.0,56.5321,56.5604,56.5039,56.5604,33375.0
2017-05-30 12:00:00,60.07,60.23,60.06,60.2,84025.0,56.551,56.7016,56.5415,56.6733,84025.0
2017-05-30 12:10:00,60.19,60.28,60.17,60.26,62278.0,56.6639,56.7487,56.6451,56.7298,62278.0
2017-05-30 12:20:00,60.25,60.31,60.25,60.25,37462.0,56.7204,56.7769,56.7204,56.7204,37462.0
2017-05-30 12:30:00,60.26,60.32,60.22,60.26,39475.0,56.7298,56.7863,56.6922,56.7298,39475.0
2017-05-30 12:40:00,60.26,60.28,60.26,60.27,19489.0,56.7298,56.7487,56.7298,56.7392,19489.0
2017-05-30 12:50:00,60.28,60.33,60.27,60.32,31191.0,56.7487,56.7957,56.7392,56.7863,31191.0
2017-05-30 13:00:00,60.32,60.34,60.31,60.34,20892.0,56.7863,56.8051,56.7769,56.8051,20892.0
2017-05-30 13:10:00,60.34,60.34,60.28,60.31,24262.0,56.8051,56.8051,56.7487,56.7769,24262.0
2017-05-30 13:20:00,60.31,60.32,60.26,60.27,26113.0,56.7769,56.7863,56.7298,56.7392,26113.0
2017-05-30 13:30:00,60.26,60.32,60.24,60.32,35690.0,56.7298,56.7863,56.711,56.7863,35690.0
2017-05-30 13:40:00,60.33,60.33,60.26,60.27,29515.0,56.7957,56.7957,56.7298,56.7392,29515.0
2017-05-30 13:50:00,60.28,60.3,60.15,60.19,124932.0,56.7487,56.7675,56.6263,56.6639,124932.0
2017-05-30 14:00:00,60.19,60.22,60.18,60.21,33276.0,56.6639,56.6922,56.6545,56.6828,33276.0
2017-05-30 14:10:00,60.21,60.25,60.14,60.16,68569.0,56.6828,56.7204,56.6169,56.6357,68569.0
2017-05-30 14:20:00,60.16,60.23,60.15,60.21,86197.0,56.6357,56.7016,56.6263,56.6828,86197.0
2017-05-30 14:30:00,60.21,60.23,60.15,60.17,53605.0,56.6828,56.7016,56.6263,56.6451,53605.0
2017-05-30 14:40:00,60.18,60.25,60.17,60.2,32289.0,56.6545,56.7204,56.6451,56.6733,32289.0
2017-05-30 14:50:00,60.19,60.33,60.19,60.27,121381.0,56.6639,56.7957,56.6639,56.7392,121381.0
2017-05-30 15:00:00,60.27,60.32,60.25,60.29,39361.0,56.7392,56.7863,56.7204,56.7581,39361.0
2017-05-30 15:10:00,60.28,60.35,60.28,60.33,62282.0,56.7487,56.8146,56.7487,56.7957,62282.0
2017-05-30 15:20:00,60.33,60.34,60.29,60.33,44601.0,56.7957,56.8051,56.7581,56.7957,44601.0
2017-05-30 15:30:00,60.33,60.45,60.32,60.43,90138.0,56.7957,56.9087,56.7863,56.8899,90138.0
2017-05-30 15:40:00,60.42,60.48,60.42,60.44,134603.0,56.8805,56.9369,56.8805,56.8993,134603.0
2017-05-30 15:50:00,60.44,60.45,60.37,60.38,239373.0,56.8993,56.9087,56.8334,56.8428,239373.0
2017-05-31 09:30:00,59.45,60.81,59.45,60.51,31402.0,55.9673,57.2476,55.9673,56.9652,31402.0
2017-05-31 09:40:00,60.49,60.62,60.34,60.35,73485.0,56.9464,57.0687,56.8051,56.8146,73485.0
2017-05-31 09:50:00,60.35,60.45,60.3,60.31,66669.0,56.8146,56.9087,56.7675,56.7769,66669.0
2017-05-31 10:00:00,60.3,60.33,60.21,60.3,37028.0,56.7675,56.7957,56.6828,56.7675,37028.0
2017-05-31 10:10:00,60.31,60.5,60.31,60.44,21887.0,56.7769,56.9558,56.7769,56.8993,21887.0
2017-05-31 10:20:00,60.44,60.49,60.4,60.45,24468.0,56.8993,56.9464,56.8616,56.9087,24468.0
2017-05-31 10:30:00,60.46,60.67,60.45,60.63,33759.0,56.9181,57.1158,56.9087,57.0782,33759.0
2017-05-31 10:40:00,60.61,60.71,60.56,60.62,33411.0,57.0593,57.1535,57.0123,57.0687,33411.0
2017-05-31 10:50:00,60.59,60.64,60.47,60.55,42650.0,57.0405,57.0876,56.9275,57.0028,42650.0
2017-05-31 11:00:00,60.55,60.57,60.46,60.51,29679.0,57.0028,57.0217,56.9181,56.9652,29679.0
2017-05-31 11:10:00,60.51,60.51,60.41,60.46,43501.0,56.9652,56.9652,56.871,56.9181,43501.0
2017-05-31 11:20:00,60.46,60.55,60.38,60.38,30858.0,56.9181,57.0028,56.8428,56.8428,30858.0
2017-05-31 11:30:00,60.39,60.4,60.26,60.26,30648.0,56.8522,56.8616,56.7298,56.7298,30648.0
2017-05-31 11:40:00,60.27,60.44,60.27,60.4,34009.0,56.7392,56.8993,56.7392,56.8616,34009.0
2017-05-31 11:50:00,60.4,60.53,60.4,60.49,31768.0,56.8616,56.984,56.8616,56.9464,31768.0
2017-05-31 12:00:00,60.48,60.49,60.38,60.38,36283.0,56.9369,56.9464,56.8428,56.8428,36283.0
2017-05-31 12:10:00,60.39,60.39,60.23,60.25,49116.0,56.8522,56.8522,56.7016,56.7204,49116.0
2017-05-31 12:20:00,60.25,60.25,60.16,60.18,27921.0,56.7204,56.7204,56.6357,56.6545,27921.0
2017-05-31 12:30:00,60.17,60.24,60.15,60.23,16480.0,56.6451,56.711,56.6263,56.7016,16480.0
2017-05-31 12:40:00,60.23,60.25,60.14,60.14,27972.0,56.7016,56.7204,56.6169,56.6169,27972.0
2017-05-31 12:50:00,60.14,60.19,60.08,60.09,34348.0,56.6169,56.6639,56.5604,56.5698,34348.0
2017-05-31 13:00:00,60.1,60.11,60.06,60.07,16909.0,56.5792,56.5886,56.5415,56.551,16909.0
2017-05-31 13:10:00,60.07,60.14,60.01,60.01,34500.0,56.551,56.6169,56.4945,56.4945,34500.0
2017-05-31 13:20:00,60.01,60.03,59.86,59.87,38498.0,56.4945,56.5133,56.3533,56.3627,38498.0
2017-05-31 13:30:00,59.87,59.91,59.83,59.89,45040.0,56.3627,56.4003,56.325,56.3815,45040.0
2017-05-31 13:40:00,59.89,59.91,59.81,59.81,40942.0,56.3815,56.4003,56.3062,56.3062,40942.0
2017-05-31 13:50:00,59.81,59.92,59.78,59.86,27268.0,56.3062,56.4097,56.278,56.3533,27268.0
2017-05-31 14:00:00,59.87,60.07,59.87,60.03,41830.0,56.3627,56.551,56.3627,56.5133,41830.0
2017-05-31 14:10:00,60.03,60.12,60.0,60.12,27061.0,56.5133,56.598,56.4851,56.598,27061.0
2017-05-31 14:20:00,60.12,60.15,60.09,60.15,19225.0,56.598,56.6263,56.5698,56.6263,19225.0
2017-05-31 14:30:00,60.15,60.22,60.12,60.21,27177.0,56.6263,56.6922,56.598,56.6828,27177.0
2017-05-31 14:40:00,60.22,60.24,60.16,60.19,29350.0,56.6922,56.711,56.6357,56.6639,29350.0
2017-05-31 14:50:00,60.2,60.28,60.19,60.23,44780.0,56.6733,56.7487,56.6639,56.7016,44780.0
2017-05-31 15:00:00,60.24,60.34,60.23,60.32,56947.0,56.711,56.8051,56.7016,56.7863,56947.0
2017-05-31 15:10:00,60.32,60.38,60.27,60.35,50675.0,56.7863,56.8428,56.7392,56.8146,50675.0
2017-05-31 15:20:00,60.35,60.42,60.35,60.38,50908.0,56.8146,56.8805,56.8146,56.8428,50908.0
2017-05-31 15:30:00,60.38,60.44,60.36,60.38,110078.0,56.8428,56.8993,56.824,56.8428,110078.0
2017-05-31 15:40:00,60.38,60.42,60.35,60.42,130356.0,56.8428,56.8805,56.8146,56.8805,130356.0
2017-05-31 15:50:00,60.42,60.42,60.3,60.33,159996.0,56.8805,56.8805,56.7675,56.7957,159996.0
2017-06-01 09:30:00,60.01,60.18,59.81,60.13,382542.0,56.4945,56.6545,56.3062,56.6074,382542.0
2017-06-01 09:40:00,60.1,60.23,60.04,60.23,40956.0,56.5792,56.7016,56.5227,56.7016,40956.0
2017-06-01 09:50:00,60.23,60.28,60.06,60.13,35101.0,56.7016,56.7487,56.5415,56.6074,35101.0
2017-06-01 10:00:00,60.11,60.24,60.07,60.14,30878.0,56.5886,56.711,56.551,56.6169,30878.0
2017-06-01 10:10:00,60.15,60.19,60.08,60.09,25446.0,56.6263,56.6639,56.5604,56.5698,25446.0
2017-06-01 10:20:00,60.09,60.09,59.87,59.88,51425.0,56.5698,56.5698,56.3627,56.3721,51425.0
2017-06-01 10:30:00,59.89,59.91,59.83,59.9,63908.0,56.3815,56.4003,56.325,56.3909,63908.0
2017-06-01 10:40:00,59.9,60.22,59.9,60.17,45781.0,56.3909,56.6922,56.3909,56.6451,45781.0
2017-06-01 10:50:00,60.16,60.22,60.13,60.19,23375.0,56.6357,56.6922,56.6074,56.6639,23375.0
2017-06-01 11:00:00,60.18,60.48,60.15,60.4,74037.0,56.6545,56.9369,56.6263,56.8616,74037.0
2017-06-01 11:10:00,60.41,60.57,60.35,60.51,28743.0,56.871,57.0217,56.8146,56.9652,28743.0
2017-06-01 11:20:00,60.5,60.59,60.44,60.59,17875.0,56.9558,57.0405,56.8993,57.0405,17875.0
2017-06-01 11:30:00,60.58,60.64,60.56,60.62,23024.0,57.0311,57.0876,57.0123,57.0687,23024.0
2017-06-01 11:40:00,60.63,60.67,60.53,60.66,24615.0,57.0782,57.1158,56.984,57.1064,24615.0
2017-06-01 11:50:00,60.65,60.66,60.6,60.62,34328.0,57.097,57.1064,57.0499,57.0687,34328.0
2017-06-01 12:00:00,60.62,60.75,60.62,60.75,26054.0,57.0687,57.1911,57.0687,57.1911,26054.0
2017-06-01 12:10:00,60.74,60.74,60.6,60.66,22936.0,57.1817,57.1817,57.0499,57.1064,22936.0
2017-06-01 12:20:00,60.66,60.69,60.56,60.6,40878.0,57.1064,57.1346,57.0123,57.0499,40878.0
2017-06-01 12:30:00,60.61,60.64,60.6,60.63,20146.0,57.0593,57.0876,57.0499,57.0782,20146.0
2017-06-01 12:40:00,60.63,60.64,60.59,60.59,23876.0,57.0782,57.0876,57.0405,57.0405,23876.0
2017-06-01 12:50:00,60.6,60.71,60.59,60.69,23053.0,57.0499,57.1535,57.0405,57.1346,23053.0
2017-06-01 13:00:00,60.67,60.69,60.64,60.64,14728.0,57.1158,57.1346,57.0876,57.0876,14728.0
2017-06-01 13:10:00,60.64,60.64,60.56,60.57,16413.0,57.0876,57.0876,57.0123,57.0217,16413.0
2017-06-01 13:20:00,60.57,60.57,60.52,60.54,13125.0,57.0217,57.0217,56.9746,56.9934,13125.0
2017-06-01 13:30:00,60.53,60.62,60.52,60.59,18960.0,56.984,57.0687,56.9746,57.0405,18960.0
2017-06-01 13:40:00,60.58,60.66,60.58,60.66,15042.0,57.0311,57.1064,57.0311,57.1064,15042.0
2017-06-01 13:50:00,60.67,60.71,60.64,60.65,21591.0,57.1158,57.1535,57.0876,57.097,21591.0
2017-06-01 14:00:00,60.66,60.69,60.65,60.68,15060.0,57.1064,57.1346,57.097,57.1252,15060.0
2017-06-01 14:10:00,60.67,60.71,60.67,60.68,23717.0,57.1158,57.1535,57.1158,57.1252,23717.0
2017-06-01 14:20:00,60.68,60.69,60.65,60.65,14787.0,57.1252,57.1346,57.097,57.097,14787.0
2017-06-01 14:30:00,60.64,60.7,60.59,60.63,28380.0,57.0876,57.1441,57.0405,57.0782,28380.0
2017-06-01 14:40:00,60.63,60.65,60.58,60.61,27705.0,57.0782,57.097,57.0311,57.0593,27705.0
2017-06-01 14:50:00,60.61,60.65,60.58,60.62,35637.0,57.0593,57.097,57.0311,57.0687,35637.0
2017-06-01 15:00:00,60.63,60.67,60.62,60.67,25005.0,57.0782,57.1158,57.0687,57.1158,25005.0
2017-06-01 15:10:00,60.67,60.71,60.66,60.7,44705.0,57.1158,57.1535,57.1064,57.1441,44705.0
2017-06-01 15:20:00,60.7,60.71,60.65,60.65,50814.0,57.1441,57.1535,57.097,57.097,50814.0
2017-06-01 15:30:00,60.66,60.7,60.66,60.7,46299.0,57.1064,57.1441,57.1064,57.1441,46299.0
2017-06-01 15:40:00,60.7,60.73,60.59,60.66,102881.0,57.1441,57.1723,57.0405,57.1064,102881.0
2017-06-01 15:50:00,60.66,60.77,60.65,60.73,200478.0,57.1064,57.21,57.097,57.1723,200478.0
2017-06-02 09:30:00,60.8,60.96,60.78,60.94,28032.0,57.2382,57.3888,57.2194,57.37,28032.0
2017-06-02 09:40:00,60.91,60.92,60.77,60.9,18891.0,57.3418,57.3512,57.21,57.3323,18891.0
2017-06-02 09:50:00,60.9,60.97,60.8,60.86,31234.0,57.3323,57.3982,57.2382,57.2947,31234.0
2017-06-02 10:00:00,60.85,60.91,60.8,60.84,29631.0,57.2853,57.3418,57.2382,57.2759,29631.0
2017-06-02 10:10:00,60.86,60.89,60.78,60.78,19517.0,57.2947,57.3229,57.2194,57.2194,19517.0
2017-06-02 10:20:00,60.78,60.87,60.76,60.86,56990.0,57.2194,57.3041,57.2005,57.2947,56990.0
2017-06-02 10:30:00,60.86,60.9,60.83,60.9,14829.0,57.2947,57.3323,57.2664,57.3323,14829.0
2017-06-02 10:40:00,60.9,61.0,60.88,60.96,35961.0,57.3323,57.4265,57.3135,57.3888,35961.0
2017-06-02 10:50:00,60.97,61.0,60.88,60.9,28188.0,57.3982,57.4265,57.3135,57.3323,28188.0
2017-06-02 11:00:00,60.93,60.95,60.85,60.9,26234.0,57.3606,57.3794,57.2853,57.3323,26234.0
2017-06-02 11:10:00,60.91,60.99,60.89,60.98,15342.0,57.3418,57.4171,57.3229,57.4077,15342.0
2017-06-02 11:20:00,61.0,61.12,60.99,61.06,44877.0,57.4265,57.5395,57.4171,57.483,44877.0
2017-06-02 11:30:00,61.06,61.15,61.06,61.08,14362.0,57.483,57.5677,57.483,57.5018,14362.0
2017-06-02 11:40:00,61.09,61.1,61.01,61.02,11324.0,57.5112,57.5206,57.4359,57.4453,11324.0
2017-06-02 11:50:00,61.01,61.01,60.93,60.93,15957.0,57.4359,57.4359,57.3606,57.3606,15957.0
2017-06-02 12:00:00,60.92,60.94,60.87,60.88,28810.0,57.3512,57.37,57.3041,57.3135,28810.0
2017-06-02 12:10:00,60.89,60.94,60.85,60.92,29891.0,57.3229,57.37,57.2853,57.3512,29891.0
2017-06-02 12:20:00,60.92,60.95,60.9,60.94,12700.0,57.3512,57.3794,57.3323,57.37,12700.0
2017-06-02 12:30:00,60.94,60.94,60.88,60.88,12035.0,57.37,57.37,57.3135,57.3135,12035.0
2017-06-02 12:40:00,60.87,60.88,60.84,60.86,15716.0,57.3041,57.3135,57.2759,57.2947,15716.0
2017-06-02 12:50:00,60.86,60.92,60.84,60.89,24308.0,57.2947,57.3512,57.2759,57.3229,24308.0
2017-06-02 13:00:00,60.9,60.9,60.83,60.83,15946.0,57.3323,57.3323,57.2664,57.2664,15946.0
2017-06-02 13:10:00,60.84,60.88,60.82,60.86,12935.0,57.2759,57.3135,57.257,57.2947,12935.0
2017-06-02 13:20:00,60.86,60.88,60.83,60.87,8705.0,57.2947,57.3135,57.2664,57.3041,8705.0
2017-06-02 13:30:00,60.88,60.95,60.86,60.93,18581.0,57.3135,57.3794,57.2947,57.3606,18581.0
2017-06-02 13:40:00,60.93,60.93,60.88,60.88,13813.0,57.3606,57.3606,57.3135,57.3135,13813.0
2017-06-02 13:50:00,60.88,60.94,60.87,60.93,14732.0,57.3135,57.37,57.3041,57.3606,14732.0
2017-06-02 14:00:00,60.92,60.94,60.9,60.92,10800.0,57.3512,57.37,57.3323,57.3512,10800.0
2017-06-02 14:10:00,60.92,60.96,60.9,60.9,44305.0,57.3512,57.3888,57.3323,57.3323,44305.0
2017-06-02 14:20:00,60.91,60.92,60.83,60.84,26853.0,57.3418,57.3512,57.2664,57.2759,26853.0
2017-06-02 14:30:00,60.84,60.87,60.84,60.85,22611.0,57.2759,57.3041,57.2759,57.2853,22611.0
2017-06-02 14:40:00,60.85,60.88,60.84,60.85,18925.0,57.2853,57.3135,57.2759,57.2853,18925.0
2017-06-02 14:50:00,60.85,60.87,60.84,60.85,18835.0,57.2853,57.3041,57.2759,57.2853,18835.0
2017-06-02 15:00:00,60.85,60.89,60.85,60.89,22691.0,57.2853,57.3229,57.2853,57.3229,22691.0
2017-06-02 15:10:00,60.89,60.91,60.84,60.86,72825.0,57.3229,57.3418,57.2759,57.2947,72825.0
2017-06-02 15:20:00,60.86,60.9,60.83,60.83,59829.0,57.2947,57.3323,57.2664,57.2664,59829.0
2017-06-02 15:30:00,60.84,60.87,60.83,60.85,44493.0,57.2759,57.3041,57.2664,57.2853,44493.0
2017-06-02 15:40:00,60.85,60.86,60.81,60.82,109485.0,57.2853,57.2947,57.2476,57.257,109485.0
2017-06-02 15:50:00,60.82,60.86,60.78,60.81,293158.0,57.257,57.2947,57.2194,57.2476,293158.0
2017-06-05 09:30:00,60.85,60.85,60.66,60.73,61629.0,57.2853,57.2853,57.1064,57.1723,61629.0
2017-06-05 09:40:00,60.73,60.84,60.7,60.78,25087.0,57.1723,57.2759,57.1441,57.2194,25087.0
2017-06-05 09:50:00,60.79,60.81,60.72,60.76,20495.0,57.2288,57.2476,57.1629,57.2005,20495.0
2017-06-05 10:00:00,60.76,60.79,60.65,60.68,16942.0,57.2005,57.2288,57.097,57.1252,16942.0
2017-06-05 10:10:00,60.68,60.69,60.61,60.67,20628.0,57.1252,57.1346,57.0593,57.1158,20628.0
2017-06-05 10:20:00,60.68,60.68,60.62,60.64,14485.0,57.1252,57.1252,57.0687,57.0876,14485.0
2017-06-05 10:30:00,60.64,60.65,60.59,60.65,16936.0,57.0876,57.097,57.0405,57.097,16936.0
2017-06-05 10:40:00,60.65,60.69,60.62,60.68,15677.0,57.097,57.1346,57.0687,57.1252,15677.0
2017-06-05 10:50:00,60.68,60.73,60.64,60.65,17308.0,57.1252,57.1723,57.0876,57.097,17308.0
2017-06-05 11:00:00,60.64,60.65,60.54,60.55,17700.0,57.0876,57.097,56.9934,57.0028,17700.0
2017-06-05 11:10:00,60.56,60.61,60.56,60.6,10264.0,57.0123,57.0593,57.0123,57.0499,10264.0
2017-06-05 11:20:00,60.61,60.61,60.52,60.54,21405.0,57.0593,57.0593,56.9746,56.9934,21405.0
2017-06-05 11:30:00,60.54,60.56,60.5,60.5,8106.0,56.9934,57.0123,56.9558,56.9558,8106.0
2017-06-05 11:40:00,60.51,60.55,60.46,60.52,17930.0,56.9652,57.0028,56.9181,56.9746,17930.0
2017-06-05 11:50:00,60.53,60.58,60.52,60.58,20148.0,56.984,57.0311,56.9746,57.0311,20148.0
2017-06-05 12:00:00,60.58,60.63,60.54,60.56,19358.0,57.0311,57.0782,56.9934,57.0123,19358.0
2017-06-05 12:10:00,60.56,60.59,60.54,60.55,51983.0,57.0123,57.0405,56.9934,57.0028,51983.0
2017-06-05 12:20:00,60.55,60.6,60.52,60.55,65499.0,57.0028,57.0499,56.9746,57.0028,65499.0
2017-06-05 12:30:00,60.55,60.58,60.53,60.55,21795.0,57.0028,57.0311,56.984,57.0028,21795.0
2017-06-05 12:40:00,60.55,60.57,60.52,60.52,18785.0,57.0028,57.0217,56.9746,56.9746,18785.0
2017-06-05 12:50:00,60.53,60.53,60.5,60.52,24413.0,56.984,56.984,56.9558,56.9746,24413.0
2017-06-05 13:00:00,60.52,60.54,60.47,60.5,20171.0,56.9746,56.9934,56.9275,56.9558,20171.0
2017-06-05 13:10:00,60.5,60.5,60.44,60.45,24270.0,56.9558,56.9558,56.8993,56.9087,24270.0
2017-06-05 13:20:00,60.44,60.53,60.42,60.51,37455.0,56.8993,56.984,56.8805,56.9652,37455.0
2017-06-05 13:30:00,60.51,60.53,60.49,60.5,19608.0,56.9652,56.984,56.9464,56.9558,19608.0
2017-06-05 13:40:00,60.5,60.5,60.48,60.48,5800.0,56.9558,56.9558,56.9369,56.9369,5800.0
2017-06-05 13:50:00,60.48,60.49,60.43,60.44,16301.0,56.9369,56.9464,56.8899,56.8993,16301.0
2017-06-05 14:00:00,60.44,60.47,60.37,60.37,34943.0,56.8993,56.9275,56.8334,56.8334,34943.0
2017-06-05 14:10:00,60.37,60.38,60.35,60.37,22787.0,56.8334,56.8428,56.8146,56.8334,22787.0
2017-06-05 14:20:00,60.36,60.41,60.33,60.41,28520.0,56.824,56.871,56.7957,56.871,28520.0
2017-06-05 14:30:00,60.39,60.44,60.39,60.4,27271.0,56.8522,56.8993,56.8522,56.8616,27271.0
2017-06-05 14:40:00,60.39,60.43,60.38,60.4,17198.0,56.8522,56.8899,56.8428,56.8616,17198.0
2017-06-05 14:50:00,60.4,60.45,60.4,60.43,18776.0,56.8616,56.9087,56.8616,56.8899,18776.0
2017-06-05 15:00:00,60.42,60.46,60.42,60.44,21514.0,56.8805,56.9181,56.8805,56.8993,21514.0
2017-06-05 15:10:00,60.44,60.44,60.4,60.41,24439.0,56.8993,56.8993,56.8616,56.871,24439.0
2017-06-05 15:20:00,60.42,60.45,60.39,60.43,65023.0,56.8805,56.9087,56.8522,56.8899,65023.0
2017-06-05 15:30:00,60.43,60.53,60.4,60.5,111450.0,56.8899,56.984,56.8616,56.9558,111450.0
2017-06-05 15:40:00,60.51,60.51,60.47,60.47,72248.0,56.9652,56.9652,56.9275,56.9275,72248.0
2017-06-05 15:50:00,60.47,60.47,60.4,60.41,151606.0,56.9275,56.9275,56.8616,56.871,151606.0
2017-06-06 09:30:00,60.14,60.34,60.1,60.2,29571.0,56.6169,56.8051,56.5792,56.6733,29571.0
2017-06-06 09:40:00,60.22,60.42,60.2,60.36,20610.0,56.6922,56.8805,56.6733,56.824,20610.0
2017-06-06 09:50:00,60.36,60.52,60.35,60.48,58117.0,56.824,56.9746,56.8146,56.9369,58117.0
2017-06-06 10:00:00,60.49,60.53,60.4,60.42,38419.0,56.9464,56.984,56.8616,56.8805,38419.0
2017-06-06 10:10:00,60.43,60.46,60.4,60.41,41130.0,56.8899,56.9181,56.8616,56.871,41130.0
2017-06-06 10:20:00,60.42,60.43,60.36,60.37,32396.0,56.8805,56.8899,56.824,56.8334,32396.0
2017-06-06 10:30:00,60.38,60.39,60.26,60.27,71324.0,56.8428,56.8522,56.7298,56.7392,71324.0
2017-06-06 10:40:00,60.28,60.42,60.25,60.26,62236.0,56.7487,56.8805,56.7204,56.7298,62236.0
2017-06-06 10:50:00,60.27,60.54,60.22,60.49,69228.0,56.7392,56.9934,56.6922,56.9464,69228.0
2017-06-06 11:00:00,60.5,60.51,60.44,60.5,35448.0,56.9558,56.9652,56.8993,56.9558,35448.0
2017-06-06 11:10:00,60.5,60.55,60.46,60.47,19552.0,56.9558,57.0028,56.9181,56.9275,19552.0
2017-06-06 11:20:00,60.46,60.51,60.46,60.48,14269.0,56.9181,56.9652,56.9181,56.9369,14269.0
2017-06-06 11:30:00,60.48,60.51,60.47,60.49,15369.0,56.9369,56.9652,56.9275,56.9464,15369.0
2017-06-06 11:40:00,60.5,60.5,60.46,60.46,9392.0,56.9558,56.9558,56.9181,56.9181,9392.0
2017-06-06 11:50:00,60.46,60.5,60.45,60.48,13382.0,56.9181,56.9558,56.9087,56.9369,13382.0
2017-06-06 12:00:00,60.48,60.48,60.41,60.43,9446.0,56.9369,56.9369,56.871,56.8899,9446.0
2017-06-06 12:10:00,60.43,60.44,60.39,60.44,8215.0,56.8899,56.8993,56.8522,56.8993,8215.0
2017-06-06 12:20:00,60.43,60.43,60.37,60.38,12104.0,56.8899,56.8899,56.8334,56.8428,12104.0
2017-06-06 12:30:00,60.37,60.45,60.37,60.44,8616.0,56.8334,56.9087,56.8334,56.8993,8616.0
2017-06-06 12:40:00,60.44,60.5,60.44,60.47,21590.0,56.8993,56.9558,56.8993,56.9275,21590.0
2017-06-06 12:50:00,60.46,60.49,60.45,60.47,14176.0,56.9181,56.9464,56.9087,56.9275,14176.0
2017-06-06 13:00:00,60.47,60.48,60.42,60.47,7629.0,56.9275,56.9369,56.8805,56.9275,7629.0
2017-06-06 13:10:00,60.46,60.47,60.4,60.4,8340.0,56.9181,56.9275,56.8616,56.8616,8340.0
2017-06-06 13:20:00,60.41,60.42,60.36,60.36,12304.0,56.871,56.8805,56.824,56.824,12304.0
2017-06-06 13:30:00,60.37,60.41,60.35,60.4,15149.0,56.8334,56.871,56.8146,56.8616,15149.0
2017-06-06 13:40:00,60.4,60.41,60.36,60.39,14614.0,56.8616,56.871,56.824,56.8522,14614.0
2017-06-06 13:50:00,60.39,60.39,60.35,60.36,10926.0,56.8522,56.8522,56.8146,56.824,10926.0
2017-06-06 14:00:00,60.36,60.43,60.35,60.43,17899.0,56.824,56.8899,56.8146,56.8899,17899.0
2017-06-06 14:10:00,60.43,60.43,60.39,60.41,16309.0,56.8899,56.8899,56.8522,56.871,16309.0
2017-06-06 14:20:00,60.41,60.42,60.37,60.38,10600.0,56.871,56.8805,56.8334,56.8428,10600.0
2017-06-06 14:30:00,60.37,60.42,60.36,60.38,13790.0,56.8334,56.8805,56.824,56.8428,13790.0
2017-06-06 14:40:00,60.38,60.38,60.33,60.35,17691.0,56.8428,56.8428,56.7957,56.8146,17691.0
2017-06-06 14:50:00,60.35,60.35,60.3,60.3,32603.0,56.8146,56.8146,56.7675,56.7675,32603.0
2017-06-06 15:00:00,60.31,60.39,60.3,60.39,37032.0,56.7769,56.8522,56.7675,56.8522,37032.0
2017-06-06 15:10:00,60.4,60.4,60.33,60.34,34599.0,56.8616,56.8616,56.7957,56.8051,34599.0
2017-06-06 15:20:00,60.34,60.34,60.21,60.22,51410.0,56.8051,56.8051,56.6828,56.6922,51410.0
2017-06-06 15:30:00,60.23,60.23,60.12,60.18,54089.0,56.7016,56.7016,56.598,56.6545,54089.0
2017-06-06 15:40:00,60.18,60.18,60.12,60.12,65996.0,56.6545,56.6545,56.598,56.598,65996.0
2017-06-06 15:50:00,60.13,60.17,60.1,60.1,210254.0,56.6074,56.6451,56.5792,56.5792,210254.0
2017-06-07 09:30:00,60.26,60.37,59.98,60.12,30557.0,56.7298,56.8334,56.4662,56.598,30557.0
2017-06-07 09:40:00,60.16,60.24,60.13,60.22,11587.0,56.6357,56.711,56.6074,56.6922,11587.0
2017-06-07 09:50:00,60.21,60.25,60.13,60.22,21263.0,56.6828,56.7204,56.6074,56.6922,21263.0
2017-06-07 10:00:00,60.23,60.35,60.14,60.31,70687.0,56.7016,56.8146,56.6169,56.7769,70687.0
2017-06-07 10:10:00,60.3,60.32,60.16,60.22,49265.0,56.7675,56.7863,56.6357,56.6922,49265.0
2017-06-07 10:20:00,60.23,60.23,60.16,60.19,40124.0,56.7016,56.7016,56.6357,56.6639,40124.0
2017-06-07 10:30:00,60.19,60.28,60.19,60.19,31841.0,56.6639,56.7487,56.6639,56.6639,31841.0
2017-06-07 10:40:00,60.17,60.21,60.11,60.2,18185.0,56.6451,56.6828,56.5886,56.6733,18185.0
2017-06-07 10:50:00,60.2,60.21,60.16,60.19,12626.0,56.6733,56.6828,56.6357,56.6639,12626.0
2017-06-07 11:00:00,60.18,60.21,60.17,60.2,32808.0,56.6545,56.6828,56.6451,56.6733,32808.0
2017-06-07 11:10:00,60.2,60.24,60.18,60.22,55236.0,56.6733,56.711,56.6545,56.6922,55236.0
2017-06-07 11:20:00,60.22,60.22,60.19,60.22,56877.0,56.6922,56.6922,56.6639,56.6922,56877.0
2017-06-07 11:30:00,60.22,60.29,60.19,60.27,22366.0,56.6922,56.7581,56.6639,56.7392,22366.0
2017-06-07 11:40:00,60.27,60.37,60.27,60.33,15769.0,56.7392,56.8334,56.7392,56.7957,15769.0
2017-06-07 11:50:00,60.35,60.36,60.28,60.29,10179.0,56.8146,56.824,56.7487,56.7581,10179.0
2017-06-07 12:00:00,60.28,60.28,60.2,60.22,10999.0,56.7487,56.7487,56.6733,56.6922,10999.0
2017-06-07 12:10:00,60.21,60.24,60.2,60.23,8389.0,56.6828,56.711,56.6733,56.7016,8389.0
2017-06-07 12:20:00,60.24,60.27,60.23,60.25,23636.0,56.711,56.7392,56.7016,56.7204,23636.0
2017-06-07 12:30:00,60.25,60.28,60.23,60.28,15950.0,56.7204,56.7487,56.7016,56.7487,15950.0
2017-06-07 12:40:00,60.28,60.28,60.2,60.21,21225.0,56.7487,56.7487,56.6733,56.6828,21225.0
2017-06-07 12:50:00,60.2,60.29,60.17,60.27,30915.0,56.6733,56.7581,56.6451,56.7392,30915.0
2017-06-07 13:00:00,60.27,60.33,60.27,60.31,23263.0,56.7392,56.7957,56.7392,56.7769,23263.0
2017-06-07 13:10:00,60.31,60.35,60.25,60.27,136501.0,56.7769,56.8146,56.7204,56.7392,136501.0
2017-06-07 13:20:00,60.27,60.35,60.24,60.33,13088.0,56.7392,56.8146,56.711,56.7957,13088.0
2017-06-07 13:30:00,60.32,60.34,60.31,60.32,8999.0,56.7863,56.8051,56.7769,56.7863,8999.0
2017-06-07 13:40:00,60.31,60.34,60.3,60.33,11932.0,56.7769,56.8051,56.7675,56.7957,11932.0
2017-06-07 13:50:00,60.33,60.38,60.32,60.38,10853.0,56.7957,56.8428,56.7863,56.8428,10853.0
2017-06-07 14:00:00,60.38,60.44,60.36,60.4,20562.0,56.8428,56.8993,56.824,56.8616,20562.0
2017-06-07 14:10:00,60.4,60.41,60.37,60.39,14862.0,56.8616,56.871,56.8334,56.8522,14862.0
2017-06-07 14:20:00,60.39,60.47,60.39,60.46,14969.0,56.8522,56.9275,56.8522,56.9181,14969.0
2017-06-07 14:30:00,60.45,60.47,60.43,60.46,16666.0,56.9087,56.9275,56.8899,56.9181,16666.0
2017-06-07 14:40:00,60.46,60.51,60.45,60.5,31249.0,56.9181,56.9652,56.9087,56.9558,31249.0
2017-06-07 14:50:00,60.5,60.55,60.5,60.53,15497.0,56.9558,57.0028,56.9558,56.984,15497.0
2017-06-07 15:00:00,60.54,60.59,60.5,60.57,42227.0,56.9934,57.0405,56.9558,57.0217,42227.0
2017-06-07 15:10:00,60.56,60.64,60.56,60.58,59572.0,57.0123,57.0876,57.0123,57.0311,59572.0
2017-06-07 15:20:00,60.58,60.65,60.57,60.65,28228.0,57.0311,57.097,57.0217,57.097,28228.0
2017-06-07 15:30:00,60.65,60.67,60.6,60.65,47569.0,57.097,57.1158,57.0499,57.097,47569.0
2017-06-07 15:40:00,60.64,60.77,60.64,60.75,82311.0,57.0876,57.21,57.0876,57.1911,82311.0
2017-06-07 15:50:00,60.75,60.76,60.61,60.63,112771.0,57.1911,57.2005,57.0593,57.0782,112771.0
2017-06-08 09:30:00,60.62,60.73,60.45,60.51,59295.0,57.0687,57.1723,56.9087,56.9652,59295.0
2017-06-08 09:40:00,60.52,60.52,60.37,60.38,23249.0,56.9746,56.9746,56.8334,56.8428,23249.0
2017-06-08 09:50:00,60.38,60.38,60.16,60.27,28057.0,56.8428,56.8428,56.6357,56.7392,28057.0
2017-06-08 10:00:00,60.27,60.44,60.25,60.34,36037.0,56.7392,56.8993,56.7204,56.8051,36037.0
2017-06-08 10:10:00,60.34,60.4,60.23,60.33,29606.0,56.8051,56.8616,56.7016,56.7957,29606.0
2017-06-08 10:20:00,60.32,60.32,60.07,60.09,14001.0,56.7863,56.7863,56.551,56.5698,14001.0
2017-06-08 10:30:00,60.07,60.23,59.98,60.17,105805.0,56.551,56.7016,56.4662,56.6451,105805.0
2017-06-08 10:40:00,60.17,60.18,60.07,60.15,20914.0,56.6451,56.6545,56.551,56.6263,20914.0
2017-06-08 10:50:00,60.13,60.2,60.03,60.1,433092.0,56.6074,56.6733,56.5133,56.5792,433092.0
2017-06-08 11:00:00,60.1,60.2,60.03,60.16,631350.0,56.5792,56.6733,56.5133,56.6357,631350.0
2017-06-08 11:10:00,60.16,60.27,60.16,60.19,89452.0,56.6357,56.7392,56.6357,56.6639,89452.0
2017-06-08 11:20:00,60.17,60.22,60.08,60.08,37804.0,56.6451,56.6922,56.5604,56.5604,37804.0
2017-06-08 11:30:00,60.07,60.1,60.03,60.06,31996.0,56.551,56.5792,56.5133,56.5415,31996.0
2017-06-08 11:40:00,60.05,60.17,60.05,60.09,119456.0,56.5321,56.6451,56.5321,56.5698,119456.0
2017-06-08 11:50:00,60.1,60.18,60.05,60.1,29646.0,56.5792,56.6545,56.5321,56.5792,29646.0
2017-06-08 12:00:00,60.11,60.16,60.11,60.14,17708.0,56.5886,56.6357,56.5886,56.6169,17708.0
2017-06-08 12:10:00,60.14,60.17,60.11,60.17,28191.0,56.6169,56.6451,56.5886,56.6451,28191.0
2017-06-08 12:20:00,60.17,60.18,60.04,60.05,23757.0,56.6451,56.6545,56.5227,56.5321,23757.0
2017-06-08 12:30:00,60.04,60.08,59.98,59.98,22365.0,56.5227,56.5604,56.4662,56.4662,22365.0
2017-06-08 12:40:00,59.99,60.01,59.9,59.92,16985.0,56.4756,56.4945,56.3909,56.4097,16985.0
2017-06-08 12:50:00,59.92,59.95,59.89,59.93,19117.0,56.4097,56.438,56.3815,56.4192,19117.0
2017-06-08 13:00:00,59.92,59.94,59.9,59.91,22140.0,56.4097,56.4286,56.3909,56.4003,22140.0
2017-06-08 13:10:00,59.92,59.92,59.85,59.85,23818.0,56.4097,56.4097,56.3438,56.3438,23818.0
2017-06-08 13:20:00,59.84,59.86,59.71,59.74,27216.0,56.3344,56.3533,56.2121,56.2403,27216.0
2017-06-08 13:30:00,59.74,59.87,59.73,59.87,69398.0,56.2403,56.3627,56.2309,56.3627,69398.0
2017-06-08 13:40:00,59.87,60.0,59.85,59.95,114056.0,56.3627,56.4851,56.3438,56.438,114056.0
2017-06-08 13:50:00,59.97,59.97,59.91,59.93,28727.0,56.4568,56.4568,56.4003,56.4192,28727.0
2017-06-08 14:00:00,59.95,59.96,59.91,59.95,56500.0,56.438,56.4474,56.4003,56.438,56500.0
2017-06-08 14:10:00,59.95,59.96,59.85,59.85,95592.0,56.438,56.4474,56.3438,56.3438,95592.0
2017-06-08 14:20:00,59.85,59.94,59.84,59.87,33634.0,56.3438,56.4286,56.3344,56.3627,33634.0
2017-06-08 14:30:00,59.88,59.96,59.85,59.94,89434.0,56.3721,56.4474,56.3438,56.4286,89434.0
2017-06-08 14:40:00,59.94,59.95,59.86,59.87,58976.0,56.4286,56.438,56.3533,56.3627,58976.0
2017-06-08 14:50:00,59.87,59.89,59.8,59.81,22630.0,56.3627,56.3815,56.2968,56.3062,22630.0
2017-06-08 15:00:00,59.82,60.0,59.81,59.98,93394.0,56.3156,56.4851,56.3062,56.4662,93394.0
2017-06-08 15:10:00,59.98,60.01,59.95,60.0,39579.0,56.4662,56.4945,56.438,56.4851,39579.0
2017-06-08 15:20:00,60.01,60.09,60.01,60.07,34243.0,56.4945,56.5698,56.4945,56.551,34243.0
2017-06-08 15:30:00,60.07,60.1,60.03,60.08,61214.0,56.551,56.5792,56.5133,56.5604,61214.0
2017-06-08 15:40:00,60.08,60.17,60.08,60.17,87425.0,56.5604,56.6451,56.5604,56.6451,87425.0
2017-06-08 15:50:00,60.17,60.2,60.13,60.13,211447.0,56.6451,56.6733,56.6074,56.6074,211447.0
2017-06-09 09:30:00,60.31,60.45,60.11,60.15,24372.0,56.7769,56.9087,56.5886,56.6263,24372.0
2017-06-09 09:40:00,60.16,60.44,60.12,60.36,37712.0,56.6357,56.8993,56.598,56.824,37712.0
2017-06-09 09:50:00,60.36,60.4,60.24,60.26,23683.0,56.824,56.8616,56.711,56.7298,23683.0
2017-06-09 10:00:00,60.27,60.4,60.25,60.28,42261.0,56.7392,56.8616,56.7204,56.7487,42261.0
2017-06-09 10:10:00,60.28,60.3,60.15,60.29,56785.0,56.7487,56.7675,56.6263,56.7581,56785.0
2017-06-09 10:20:00,60.29,60.33,60.27,60.3,19153.0,56.7581,56.7957,56.7392,56.7675,19153.0
2017-06-09 10:30:00,60.3,60.37,60.19,60.21,44861.0,56.7675,56.8334,56.6639,56.6828,44861.0
2017-06-09 10:40:00,60.21,60.24,60.17,60.18,18540.0,56.6828,56.711,56.6451,56.6545,18540.0
2017-06-09 10:50:00,60.18,60.19,60.07,60.09,31701.0,56.6545,56.6639,56.551,56.5698,31701.0
2017-06-09 11:00:00,60.09,60.15,60.09,60.15,18625.0,56.5698,56.6263,56.5698,56.6263,18625.0
2017-06-09 11:10:00,60.16,60.17,60.08,60.09,20339.0,56.6357,56.6451,56.5604,56.5698,20339.0
2017-06-09 11:20:00,60.08,60.12,60.06,60.12,17448.0,56.5604,56.598,56.5415,56.598,17448.0
2017-06-09 11:30:00,60.12,60.14,60.09,60.12,25927.0,56.598,56.6169,56.5698,56.598,25927.0
2017-06-09 11:40:00,60.13,60.14,60.08,60.1,18442.0,56.6074,56.6169,56.5604,56.5792,18442.0
2017-06-09 11:50:00,60.1,60.17,60.1,60.14,18745.0,56.5792,56.6451,56.5792,56.6169,18745.0
2017-06-09 12:00:00,60.15,60.18,60.13,60.16,19472.0,56.6263,56.6545,56.6074,56.6357,19472.0
2017-06-09 12:10:00,60.15,60.16,60.08,60.08,18882.0,56.6263,56.6357,56.5604,56.5604,18882.0
2017-06-09 12:20:00,60.1,60.11,60.04,60.05,14918.0,56.5792,56.5886,56.5227,56.5321,14918.0
2017-06-09 12:30:00,60.06,60.06,59.96,60.0,17869.0,56.5415,56.5415,56.4474,56.4851,17869.0
2017-06-09 12:40:00,60.0,60.07,60.0,60.02,7486.0,56.4851,56.551,56.4851,56.5039,7486.0
2017-06-09 12:50:00,60.02,60.06,60.01,60.03,10022.0,56.5039,56.5415,56.4945,56.5133,10022.0
2017-06-09 13:00:00,60.03,60.09,59.99,60.02,14469.0,56.5133,56.5698,56.4756,56.5039,14469.0
2017-06-09 13:10:00,60.01,60.01,59.9,59.93,20249.0,56.4945,56.4945,56.3909,56.4192,20249.0
2017-06-09 13:20:00,59.93,60.06,59.93,60.06,15638.0,56.4192,56.5415,56.4192,56.5415,15638.0
2017-06-09 13:30:00,60.05,60.07,59.92,59.93,21946.0,56.5321,56.551,56.4097,56.4192,21946.0
2017-06-09 13:40:00,59.94,60.01,59.92,59.96,26987.0,56.4286,56.4945,56.4097,56.4474,26987.0
2017-06-09 13:50:00,59.97,60.01,59.87,59.87,45360.0,56.4568,56.4945,56.3627,56.3627,45360.0
2017-06-09 14:00:00,59.87,59.98,59.87,59.92,18145.0,56.3627,56.4662,56.3627,56.4097,18145.0
2017-06-09 14:10:00,59.91,59.91,59.84,59.89,22855.0,56.4003,56.4003,56.3344,56.3815,22855.0
2017-06-09 14:20:00,59.89,59.94,59.84,59.86,19319.0,56.3815,56.4286,56.3344,56.3533,19319.0
2017-06-09 14:30:00,59.85,59.85,59.67,59.71,30513.0,56.3438,56.3438,56.1744,56.2121,30513.0
2017-06-09 14:40:00,59.72,59.73,59.32,59.33,109479.0,56.2215,56.2309,55.8449,55.8543,109479.0
2017-06-09 14:50:00,59.31,59.36,59.23,59.25,102921.0,55.8355,55.8826,55.7602,55.779,102921.0
2017-06-09 15:00:00,59.27,59.46,59.24,59.46,79186.0,55.7978,55.9767,55.7696,55.9767,79186.0
2017-06-09 15:10:00,59.46,59.5,59.34,59.44,82217.0,55.9767,56.0144,55.8637,55.9579,82217.0
2017-06-09 15:20:00,59.43,59.44,59.33,59.42,83318.0,55.9485,55.9579,55.8543,55.939,83318.0
2017-06-09 15:30:00,59.42,59.42,59.28,59.3,118326.0,55.939,55.939,55.8072,55.8261,118326.0
2017-06-09 15:40:00,59.3,59.3,59.13,59.17,192302.0,55.8261,55.8261,55.666,55.7037,192302.0
2017-06-09 15:50:00,59.18,59.23,59.17,59.21,467373.0,55.7131,55.7602,55.7037,55.7413,467373.0
2017-06-12 09:30:00,59.14,59.41,58.92,58.92,27717.0,55.6754,55.9296,55.4683,55.4683,27717.0
2017-06-12 09:40:00,58.88,58.88,58.6,58.68,30078.0,55.4307,55.4307,55.1671,55.2424,30078.0
2017-06-12 09:50:00,58.69,58.71,58.22,58.3,81473.0,55.2518,55.2706,54.8093,54.8847,81473.0
2017-06-12 10:00:00,58.31,58.37,58.12,58.2,66605.0,54.8941,54.9506,54.7152,54.7905,66605.0
2017-06-12 10:10:00,58.19,58.24,58.1,58.16,118528.0,54.7811,54.8282,54.6964,54.7529,118528.0
2017-06-12 10:20:00,58.19,58.2,57.95,57.97,77331.0,54.7811,54.7905,54.5552,54.574,77331.0
2017-06-12 10:30:00,57.97,58.17,57.92,58.11,126919.0,54.574,54.7623,54.5269,54.7058,126919.0
2017-06-12 10:40:00,58.1,58.56,58.03,58.56,94125.0,54.6964,55.1294,54.6305,55.1294,94125.0
2017-06-12 10:50:00,58.54,58.61,58.33,58.41,61469.0,55.1106,55.1765,54.9129,54.9882,61469.0
2017-06-12 11:00:00,58.43,58.43,58.26,58.3,110854.0,55.007,55.007,54.847,54.8847,110854.0
2017-06-12 11:10:00,58.31,58.46,58.28,58.41,131822.0,54.8941,55.0353,54.8658,54.9882,131822.0
2017-06-12 11:20:00,58.42,58.46,58.33,58.39,85924.0,54.9976,55.0353,54.9129,54.9694,85924.0
2017-06-12 11:30:00,58.4,58.54,58.38,58.5,38932.0,54.9788,55.1106,54.96,55.0729,38932.0
2017-06-12 11:40:00,58.49,58.51,58.39,58.44,49082.0,55.0635,55.0824,54.9694,55.0165,49082.0
2017-06-12 11:50:00,58.45,58.5,58.39,58.48,51019.0,55.0259,55.0729,54.9694,55.0541,51019.0
2017-06-12 12:00:00,58.47,58.49,58.41,58.46,30340.0,55.0447,55.0635,54.9882,55.0353,30340.0
2017-06-12 12:10:00,58.47,58.48,58.43,58.45,34018.0,55.0447,55.0541,55.007,55.0259,34018.0
2017-06-12 12:20:00,58.47,58.48,58.4,58.42,24155.0,55.0447,55.0541,54.9788,54.9976,24155.0
2017-06-12 12:30:00,58.44,58.49,58.42,58.45,40967.0,55.0165,55.0635,54.9976,55.0259,40967.0
2017-06-12 12:40:00,58.46,58.48,58.44,58.46,43882.0,55.0353,55.0541,55.0165,55.0353,43882.0
2017-06-12 12:50:00,58.46,58.47,58.42,58.44,34845.0,55.0353,55.0447,54.9976,55.0165,34845.0
2017-06-12 13:00:00,58.44,58.45,58.31,58.38,38728.0,55.0165,55.0259,54.8941,54.96,38728.0
2017-06-12 13:10:00,58.39,58.42,58.35,58.36,36503.0,54.9694,54.9976,54.9317,54.9411,36503.0
2017-06-12 13:20:00,58.36,58.48,58.36,58.46,70033.0,54.9411,55.0541,54.9411,55.0353,70033.0
2017-06-12 13:30:00,58.47,58.47,58.43,58.45,35595.0,55.0447,55.0447,55.007,55.0259,35595.0
2017-06-12 13:40:00,58.46,58.6,58.41,58.59,72923.0,55.0353,55.1671,54.9882,55.1577,72923.0
2017-06-12 13:50:00,58.59,58.62,58.55,58.58,31509.0,55.1577,55.1859,55.12,55.1482,31509.0
2017-06-12 14:00:00,58.59,58.69,58.56,58.68,40901.0,55.1577,55.2518,55.1294,55.2424,40901.0
2017-06-12 14:10:00,58.67,58.79,58.66,58.73,34403.0,55.233,55.3459,55.2236,55.2895,34403.0
2017-06-12 14:20:00,58.73,58.73,58.65,58.68,32902.0,55.2895,55.2895,55.2141,55.2424,32902.0
2017-06-12 14:30:00,58.69,58.79,58.69,58.78,34265.0,55.2518,55.3459,55.2518,55.3365,34265.0
2017-06-12 14:40:00,58.77,58.8,58.71,58.72,23414.0,55.3271,55.3554,55.2706,55.28,23414.0
2017-06-12 14:50:00,58.71,58.78,58.71,58.78,25388.0,55.2706,55.3365,55.2706,55.3365,25388.0
2017-06-12 15:00:00,58.77,58.85,58.73,58.83,40917.0,55.3271,55.4024,55.2895,55.3836,40917.0
2017-06-12 15:10:00,58.83,58.83,58.75,58.76,40988.0,55.3836,55.3836,55.3083,55.3177,40988.0
2017-06-12 15:20:00,58.76,58.81,58.74,58.78,41281.0,55.3177,55.3648,55.2989,55.3365,41281.0
2017-06-12 15:30:00,58.79,58.94,58.77,58.94,93915.0,55.3459,55.4872,55.3271,55.4872,93915.0
2017-06-12 15:40:00,58.94,58.98,58.91,58.93,110734.0,55.4872,55.5248,55.4589,55.4777,110734.0
2017-06-12 15:50:00,58.93,59.02,58.92,59.0,170430.0,55.4777,55.5625,55.4683,55.5436,170430.0
2017-06-13 09:30:00,59.07,59.16,58.93,59.04,19797.0,55.6095,55.6943,55.4777,55.5813,19797.0
2017-06-13 09:40:00,59.05,59.64,59.04,59.64,50971.0,55.5907,56.1462,55.5813,56.1462,50971.0
2017-06-13 09:50:00,59.64,59.64,59.28,59.39,40190.0,56.1462,56.1462,55.8072,55.9108,40190.0
2017-06-13 10:00:00,59.39,59.44,59.27,59.3,31081.0,55.9108,55.9579,55.7978,55.8261,31081.0
2017-06-13 10:10:00,59.3,59.31,59.17,59.22,53901.0,55.8261,55.8355,55.7037,55.7508,53901.0
2017-06-13 10:20:00,59.22,59.26,59.19,59.26,31759.0,55.7508,55.7884,55.7225,55.7884,31759.0
2017-06-13 10:30:00,59.26,59.32,59.18,59.18,32828.0,55.7884,55.8449,55.7131,55.7131,32828.0
2017-06-13 10:40:00,59.19,59.2,59.09,59.12,32522.0,55.7225,55.7319,55.6284,55.6566,32522.0
2017-06-13 10:50:00,59.13,59.14,58.99,59.07,43771.0,55.666,55.6754,55.5342,55.6095,43771.0
2017-06-13 11:00:00,59.06,59.22,59.02,59.18,34235.0,55.6001,55.7508,55.5625,55.7131,34235.0
2017-06-13 11:10:00,59.17,59.36,59.16,59.36,25481.0,55.7037,55.8826,55.6943,55.8826,25481.0
2017-06-13 11:20:00,59.36,59.39,59.29,59.34,23748.0,55.8826,55.9108,55.8167,55.8637,23748.0
2017-06-13 11:30:00,59.33,59.35,59.2,59.2,23476.0,55.8543,55.8731,55.7319,55.7319,23476.0
2017-06-13 11:40:00,59.2,59.3,59.2,59.25,14415.0,55.7319,55.8261,55.7319,55.779,14415.0
2017-06-13 11:50:00,59.25,59.31,59.19,59.3,22626.0,55.779,55.8355,55.7225,55.8261,22626.0
2017-06-13 12:00:00,59.3,59.36,59.27,59.28,33565.0,55.8261,55.8826,55.7978,55.8072,33565.0
2017-06-13 12:10:00,59.29,59.3,59.26,59.27,14894.0,55.8167,55.8261,55.7884,55.7978,14894.0
2017-06-13 12:20:00,59.26,59.27,59.17,59.17,23430.0,55.7884,55.7978,55.7037,55.7037,23430.0
2017-06-13 12:30:00,59.17,59.2,59.16,59.2,15160.0,55.7037,55.7319,55.6943,55.7319,15160.0
2017-06-13 12:40:00,59.2,59.31,59.2,59.31,15525.0,55.7319,55.8355,55.7319,55.8355,15525.0
2017-06-13 12:50:00,59.32,59.32,59.27,59.29,17589.0,55.8449,55.8449,55.7978,55.8167,17589.0
2017-06-13 13:00:00,59.3,59.31,59.27,59.28,14101.0,55.8261,55.8355,55.7978,55.8072,14101.0
2017-06-13 13:10:00,59.27,59.41,59.27,59.41,25955.0,55.7978,55.9296,55.7978,55.9296,25955.0
2017-06-13 13:20:00,59.41,59.49,59.4,59.46,24373.0,55.9296,56.0049,55.9202,55.9767,24373.0
2017-06-13 13:30:00,59.47,59.48,59.42,59.43,22961.0,55.9861,55.9955,55.939,55.9485,22961.0
2017-06-13 13:40:00,59.43,59.43,59.36,59.41,15073.0,55.9485,55.9485,55.8826,55.9296,15073.0
2017-06-13 13:50:00,59.4,59.47,59.4,59.44,20655.0,55.9202,55.9861,55.9202,55.9579,20655.0
2017-06-13 14:00:00,59.44,59.5,59.44,59.46,30347.0,55.9579,56.0144,55.9579,55.9767,30347.0
2017-06-13 14:10:00,59.46,59.47,59.35,59.35,27138.0,55.9767,55.9861,55.8731,55.8731,27138.0
2017-06-13 14:20:00,59.34,59.34,59.16,59.2,50023.0,55.8637,55.8637,55.6943,55.7319,50023.0
2017-06-13 14:30:00,59.2,59.23,59.16,59.23,27764.0,55.7319,55.7602,55.6943,55.7602,27764.0
2017-06-13 14:40:00,59.25,59.35,59.25,59.34,34451.0,55.779,55.8731,55.779,55.8637,34451.0
2017-06-13 14:50:00,59.34,59.34,59.23,59.27,26031.0,55.8637,55.8637,55.7602,55.7978,26031.0
2017-06-13 15:00:00,59.26,59.27,59.2,59.22,22068.0,55.7884,55.7978,55.7319,55.7508,22068.0
2017-06-13 15:10:00,59.21,59.23,59.17,59.22,18459.0,55.7413,55.7602,55.7037,55.7508,18459.0
2017-06-13 15:20:00,59.23,59.36,59.22,59.35,35348.0,55.7602,55.8826,55.7508,55.8731,35348.0
2017-06-13 15:30:00,59.34,59.35,59.27,59.31,44663.0,55.8637,55.8731,55.7978,55.8355,44663.0
2017-06-13 15:40:00,59.31,59.35,59.27,59.34,64939.0,55.8355,55.8731,55.7978,55.8637,64939.0
2017-06-13 15:50:00,59.34,59.34,59.24,59.29,146463.0,55.8637,55.8637,55.7696,55.8167,146463.0
2017-06-14 09:30:00,59.54,59.58,59.39,59.39,27176.0,56.052,56.0897,55.9108,55.9108,27176.0
2017-06-14 09:40:00,59.39,59.47,59.34,59.46,8152.0,55.9108,55.9861,55.8637,55.9767,8152.0
2017-06-14 09:50:00,59.44,59.56,59.4,59.53,29097.0,55.9579,56.0708,55.9202,56.0426,29097.0
2017-06-14 10:00:00,59.52,59.59,59.51,59.58,22585.0,56.0332,56.0991,56.0238,56.0897,22585.0
2017-06-14 10:10:00,59.58,59.61,59.5,59.57,22964.0,56.0897,56.1179,56.0144,56.0803,22964.0
2017-06-14 10:20:00,59.56,59.6,59.54,59.57,9491.0,56.0708,56.1085,56.052,56.0803,9491.0
2017-06-14 10:30:00,59.56,59.58,59.45,59.47,9883.0,56.0708,56.0897,55.9673,55.9861,9883.0
2017-06-14 10:40:00,59.48,59.5,59.43,59.49,12342.0,55.9955,56.0144,55.9485,56.0049,12342.0
2017-06-14 10:50:00,59.5,59.53,59.44,59.53,12399.0,56.0144,56.0426,55.9579,56.0426,12399.0
2017-06-14 11:00:00,59.53,59.61,59.52,59.59,30117.0,56.0426,56.1179,56.0332,56.0991,30117.0
2017-06-14 11:10:00,59.59,59.63,59.56,59.59,14187.0,56.0991,56.1367,56.0708,56.0991,14187.0
2017-06-14 11:20:00,59.58,59.63,59.57,59.61,16976.0,56.0897,56.1367,56.0803,56.1179,16976.0
2017-06-14 11:30:00,59.63,59.63,59.55,59.59,17927.0,56.1367,56.1367,56.0614,56.0991,17927.0
2017-06-14 11:40:00,59.58,59.64,59.56,59.63,13480.0,56.0897,56.1462,56.0708,56.1367,13480.0
2017-06-14 11:50:00,59.63,59.66,59.62,59.64,10517.0,56.1367,56.165,56.1273,56.1462,10517.0
2017-06-14 12:00:00,59.63,59.71,59.59,59.68,21307.0,56.1367,56.2121,56.0991,56.1838,21307.0
2017-06-14 12:10:00,59.69,59.71,59.63,59.7,28755.0,56.1932,56.2121,56.1367,56.2026,28755.0
2017-06-14 12:20:00,59.71,59.74,59.68,59.73,22798.0,56.2121,56.2403,56.1838,56.2309,22798.0
2017-06-14 12:30:00,59.73,59.76,59.72,59.75,12898.0,56.2309,56.2591,56.2215,56.2497,12898.0
2017-06-14 12:40:00,59.76,59.78,59.73,59.76,16192.0,56.2591,56.278,56.2309,56.2591,16192.0
2017-06-14 12:50:00,59.75,59.76,59.64,59.67,30742.0,56.2497,56.2591,56.1462,56.1744,30742.0
2017-06-14 13:00:00,59.66,59.71,59.65,59.66,18379.0,56.165,56.2121,56.1556,56.165,18379.0
2017-06-14 13:10:00,59.65,59.7,59.65,59.66,13976.0,56.1556,56.2026,56.1556,56.165,13976.0
2017-06-14 13:20:00,59.66,59.68,59.65,59.66,12468.0,56.165,56.1838,56.1556,56.165,12468.0
2017-06-14 13:30:00,59.65,59.69,59.63,59.67,16154.0,56.1556,56.1932,56.1367,56.1744,16154.0
2017-06-14 13:40:00,59.67,59.69,59.63,59.67,19894.0,56.1744,56.1932,56.1367,56.1744,19894.0
2017-06-14 13:50:00,59.67,59.67,59.58,59.58,15889.0,56.1744,56.1744,56.0897,56.0897,15889.0
2017-06-14 14:00:00,59.6,59.64,59.55,59.56,28586.0,56.1085,56.1462,56.0614,56.0708,28586.0
2017-06-14 14:10:00,59.57,59.59,59.47,59.52,26618.0,56.0803,56.0991,55.9861,56.0332,26618.0
2017-06-14 14:20:00,59.51,59.53,59.46,59.49,12245.0,56.0238,56.0426,55.9767,56.0049,12245.0
2017-06-14 14:30:00,59.49,59.56,59.42,59.45,28294.0,56.0049,56.0708,55.939,55.9673,28294.0
2017-06-14 14:40:00,59.44,59.44,59.23,59.29,34322.0,55.9579,55.9579,55.7602,55.8167,34322.0
2017-06-14 14:50:00,59.26,59.38,59.26,59.28,19523.0,55.7884,55.9014,55.7884,55.8072,19523.0
2017-06-14 15:00:00,59.27,59.3,59.19,59.19,26555.0,55.7978,55.8261,55.7225,55.7225,26555.0
2017-06-14 15:10:00,59.19,59.2,59.05,59.16,35001.0,55.7225,55.7319,55.5907,55.6943,35001.0
2017-06-14 15:20:00,59.16,59.23,59.13,59.18,21956.0,55.6943,55.7602,55.666,55.7131,21956.0
2017-06-14 15:30:00,59.19,59.34,59.15,59.33,42442.0,55.7225,55.8637,55.6849,55.8543,42442.0
2017-06-14 15:40:00,59.33,59.39,59.28,59.39,49015.0,55.8543,55.9108,55.8072,55.9108,49015.0
2017-06-14 15:50:00,59.38,59.43,59.34,59.37,108495.0,55.9014,55.9485,55.8637,55.892,108495.0
2017-06-15 09:30:00,59.22,59.29,59.09,59.09,31257.0,55.7508,55.8167,55.6284,55.6284,31257.0
2017-06-15 09:40:00,59.1,59.12,58.92,59.0,43952.0,55.6378,55.6566,55.4683,55.5436,43952.0
2017-06-15 09:50:00,59.0,59.05,58.89,58.89,34183.0,55.5436,55.5907,55.4401,55.4401,34183.0
2017-06-15 10:00:00,58.91,59.03,58.82,58.9,29343.0,55.4589,55.5719,55.3742,55.4495,29343.0
2017-06-15 10:10:00,58.9,58.97,58.82,58.91,20721.0,55.4495,55.5154,55.3742,55.4589,20721.0
2017-06-15 10:20:00,58.89,58.96,58.85,58.96,7819.0,55.4401,55.506,55.4024,55.506,7819.0
2017-06-15 10:30:00,58.97,59.07,58.93,59.05,12831.0,55.5154,55.6095,55.4777,55.5907,12831.0
2017-06-15 10:40:00,59.04,59.04,58.88,58.9,18405.0,55.5813,55.5813,55.4307,55.4495,18405.0
2017-06-15 10:50:00,58.91,59.01,58.9,58.99,16801.0,55.4589,55.5531,55.4495,55.5342,16801.0
2017-06-15 11:00:00,58.98,59.01,58.94,58.96,18085.0,55.5248,55.5531,55.4872,55.506,18085.0
2017-06-15 11:10:00,58.95,59.01,58.94,59.0,12547.0,55.4966,55.5531,55.4872,55.5436,12547.0
2017-06-15 11:20:00,59.0,59.06,58.94,59.02,27899.0,55.5436,55.6001,55.4872,55.5625,27899.0
2017-06-15 11:30:00,59.0,59.12,59.0,59.06,10427.0,55.5436,55.6566,55.5436,55.6001,10427.0
2017-06-15 11:40:00,59.06,59.06,58.97,59.0,12751.0,55.6001,55.6001,55.5154,55.5436,12751.0
2017-06-15 11:50:00,58.99,59.0,58.86,58.87,21800.0,55.5342,55.5436,55.4118,55.4213,21800.0
2017-06-15 12:00:00,58.87,58.92,58.87,58.89,27630.0,55.4213,55.4683,55.4213,55.4401,27630.0
2017-06-15 12:10:00,58.88,58.92,58.85,58.9,9474.0,55.4307,55.4683,55.4024,55.4495,9474.0
2017-06-15 12:20:00,58.89,58.91,58.87,58.9,19999.0,55.4401,55.4589,55.4213,55.4495,19999.0
2017-06-15 12:30:00,58.9,59.01,58.9,59.01,16709.0,55.4495,55.5531,55.4495,55.5531,16709.0
2017-06-15 12:40:00,59.01,59.16,59.01,59.12,10734.0,55.5531,55.6943,55.5531,55.6566,10734.0
2017-06-15 12:50:00,59.13,59.18,59.12,59.17,10088.0,55.666,55.7131,55.6566,55.7037,10088.0
2017-06-15 13:00:00,59.18,59.18,59.08,59.08,12194.0,55.7131,55.7131,55.619,55.619,12194.0
2017-06-15 13:10:00,59.08,59.15,59.05,59.09,15685.0,55.619,55.6849,55.5907,55.6284,15685.0
2017-06-15 13:20:00,59.1,59.14,59.08,59.08,13966.0,55.6378,55.6754,55.619,55.619,13966.0
2017-06-15 13:30:00,59.08,59.15,59.07,59.15,12331.0,55.619,55.6849,55.6095,55.6849,12331.0
2017-06-15 13:40:00,59.16,59.18,59.03,59.06,20646.0,55.6943,55.7131,55.5719,55.6001,20646.0
2017-06-15 13:50:00,59.05,59.07,59.01,59.02,15120.0,55.5907,55.6095,55.5531,55.5625,15120.0
2017-06-15 14:00:00,59.02,59.13,59.01,59.1,24607.0,55.5625,55.666,55.5531,55.6378,24607.0
2017-06-15 14:10:00,59.1,59.12,59.07,59.09,15355.0,55.6378,55.6566,55.6095,55.6284,15355.0
2017-06-15 14:20:00,59.09,59.17,59.09,59.12,27392.0,55.6284,55.7037,55.6284,55.6566,27392.0
2017-06-15 14:30:00,59.12,59.17,59.11,59.13,14916.0,55.6566,55.7037,55.6472,55.666,14916.0
2017-06-15 14:40:00,59.12,59.18,59.09,59.17,19705.0,55.6566,55.7131,55.6284,55.7037,19705.0
2017-06-15 14:50:00,59.17,59.19,59.1,59.12,12643.0,55.7037,55.7225,55.6378,55.6566,12643.0
2017-06-15 15:00:00,59.12,59.2,59.11,59.2,21349.0,55.6566,55.7319,55.6472,55.7319,21349.0
2017-06-15 15:10:00,59.2,59.2,59.13,59.15,16888.0,55.7319,55.7319,55.666,55.6849,16888.0
2017-06-15 15:20:00,59.15,59.17,59.11,59.14,23662.0,55.6849,55.7037,55.6472,55.6754,23662.0
2017-06-15 15:30:00,59.14,59.15,59.08,59.09,29336.0,55.6754,55.6849,55.619,55.6284,29336.0
2017-06-15 15:40:00,59.09,59.13,59.08,59.12,41623.0,55.6284,55.666,55.619,55.6566,41623.0
2017-06-15 15:50:00,59.13,59.22,59.11,59.21,128059.0,55.666,55.7508,55.6472,55.7413,128059.0
2017-06-16 09:30:00,59.37,59.54,59.33,59.47,262636.0,55.892,56.052,55.8543,55.9861,262636.0
2017-06-16 09:40:00,59.48,59.56,59.34,59.54,50249.0,55.9955,56.0708,55.8637,56.052,50249.0
2017-06-16 09:50:00,59.56,59.72,59.5,59.65,27559.0,56.0708,56.2215,56.0144,56.1556,27559.0
2017-06-16 10:00:00,59.64,59.79,59.58,59.72,34610.0,56.1462,56.2874,56.0897,56.2215,34610.0
2017-06-16 10:10:00,59.74,59.74,59.55,59.55,36254.0,56.2403,56.2403,56.0614,56.0614,36254.0
2017-06-16 10:20:00,59.56,59.61,59.51,59.59,22372.0,56.0708,56.1179,56.0238,56.0991,22372.0
2017-06-16 10:30:00,59.58,59.59,59.42,59.43,18992.0,56.0897,56.0991,55.939,55.9485,18992.0
2017-06-16 10:40:00,59.41,59.46,59.4,59.45,17729.0,55.9296,55.9767,55.9202,55.9673,17729.0
2017-06-16 10:50:00,59.44,59.44,59.32,59.36,33451.0,55.9579,55.9579,55.8449,55.8826,33451.0
2017-06-16 11:00:00,59.36,59.36,59.28,59.29,31763.0,55.8826,55.8826,55.8072,55.8167,31763.0
2017-06-16 11:10:00,59.28,59.31,59.23,59.31,34395.0,55.8072,55.8355,55.7602,55.8355,34395.0
2017-06-16 11:20:00,59.31,59.41,59.29,59.38,39315.0,55.8355,55.9296,55.8167,55.9014,39315.0
2017-06-16 11:30:00,59.37,59.45,59.32,59.45,32254.0,55.892,55.9673,55.8449,55.9673,32254.0
2017-06-16 11:40:00,59.45,59.49,59.41,59.42,23064.0,55.9673,56.0049,55.9296,55.939,23064.0
2017-06-16 11:50:00,59.41,59.47,59.4,59.46,19924.0,55.9296,55.9861,55.9202,55.9767,19924.0
2017-06-16 12:00:00,59.47,59.5,59.43,59.5,12916.0,55.9861,56.0144,55.9485,56.0144,12916.0
2017-06-16 12:10:00,59.5,59.55,59.48,59.53,11587.0,56.0144,56.0614,55.9955,56.0426,11587.0
2017-06-16 12:20:00,59.53,59.56,59.51,59.53,27224.0,56.0426,56.0708,56.0238,56.0426,27224.0
2017-06-16 12:30:00,59.53,59.58,59.51,59.55,14174.0,56.0426,56.0897,56.0238,56.0614,14174.0
2017-06-16 12:40:00,59.55,59.56,59.5,59.55,12733.0,56.0614,56.0708,56.0144,56.0614,12733.0
2017-06-16 12:50:00,59.55,59.56,59.53,59.54,12877.0,56.0614,56.0708,56.0426,56.052,12877.0
2017-06-16 13:00:00,59.54,59.61,59.54,59.61,24297.0,56.052,56.1179,56.052,56.1179,24297.0
2017-06-16 13:10:00,59.61,59.61,59.55,59.59,37882.0,56.1179,56.1179,56.0614,56.0991,37882.0
2017-06-16 13:20:00,59.59,59.68,59.59,59.66,30359.0,56.0991,56.1838,56.0991,56.165,30359.0
2017-06-16 13:30:00,59.66,59.66,59.56,59.62,12466.0,56.165,56.165,56.0708,56.1273,12466.0
2017-06-16 13:40:00,59.62,59.64,59.6,59.62,7215.0,56.1273,56.1462,56.1085,56.1273,7215.0
2017-06-16 13:50:00,59.61,59.61,59.56,59.6,6348.0,56.1179,56.1179,56.0708,56.1085,6348.0
2017-06-16 14:00:00,59.6,59.62,59.59,59.62,17799.0,56.1085,56.1273,56.0991,56.1273,17799.0
2017-06-16 14:10:00,59.62,59.64,59.6,59.62,19073.0,56.1273,56.1462,56.1085,56.1273,19073.0
2017-06-16 14:20:00,59.62,59.65,59.59,59.6,13552.0,56.1273,56.1556,56.0991,56.1085,13552.0
2017-06-16 14:30:00,59.6,59.63,59.58,59.6,24110.0,56.1085,56.1367,56.0897,56.1085,24110.0
2017-06-16 14:40:00,59.61,59.61,59.6,59.61,12996.0,56.1179,56.1179,56.1085,56.1179,12996.0
2017-06-16 14:50:00,59.61,59.68,59.6,59.62,26227.0,56.1179,56.1838,56.1085,56.1273,26227.0
2017-06-16 15:00:00,59.63,59.65,59.57,59.59,27974.0,56.1367,56.1556,56.0803,56.0991,27974.0
2017-06-16 15:10:00,59.58,59.59,59.5,59.55,28144.0,56.0897,56.0991,56.0144,56.0614,28144.0
2017-06-16 15:20:00,59.55,59.55,59.48,59.51,31035.0,56.0614,56.0614,55.9955,56.0238,31035.0
2017-06-16 15:30:00,59.51,59.52,59.46,59.51,67363.0,56.0238,56.0332,55.9767,56.0238,67363.0
2017-06-16 15:40:00,59.51,59.51,59.43,59.47,94992.0,56.0238,56.0238,55.9485,55.9861,94992.0
2017-06-16 15:50:00,59.47,59.53,59.47,59.52,219585.0,55.9861,56.0426,55.9861,56.0332,219585.0
2017-06-19 09:30:00,59.58,59.94,59.58,59.93,25222.0,56.0897,56.4286,56.0897,56.4192,25222.0
2017-06-19 09:40:00,59.9,60.0,59.86,59.93,31316.0,56.3909,56.4851,56.3533,56.4192,31316.0
2017-06-19 09:50:00,59.94,60.01,59.87,60.01,43183.0,56.4286,56.4945,56.3627,56.4945,43183.0
2017-06-19 10:00:00,59.98,60.15,59.98,60.09,28376.0,56.4662,56.6263,56.4662,56.5698,28376.0
2017-06-19 10:10:00,60.1,60.11,60.07,60.1,9867.0,56.5792,56.5886,56.551,56.5792,9867.0
2017-06-19 10:20:00,60.1,60.12,60.07,60.07,10911.0,56.5792,56.598,56.551,56.551,10911.0
2017-06-19 10:30:00,60.09,60.11,60.04,60.07,35384.0,56.5698,56.5886,56.5227,56.551,35384.0
2017-06-19 10:40:00,60.06,60.08,60.01,60.05,16262.0,56.5415,56.5604,56.4945,56.5321,16262.0
2017-06-19 10:50:00,60.04,60.18,60.03,60.16,27275.0,56.5227,56.6545,56.5133,56.6357,27275.0
2017-06-19 11:00:00,60.16,60.18,60.09,60.1,14182.0,56.6357,56.6545,56.5698,56.5792,14182.0
2017-06-19 11:10:00,60.11,60.16,60.09,60.15,13961.0,56.5886,56.6357,56.5698,56.6263,13961.0
2017-06-19 11:20:00,60.15,60.21,60.13,60.19,68624.0,56.6263,56.6828,56.6074,56.6639,68624.0
2017-06-19 11:30:00,60.2,60.25,60.14,60.23,21337.0,56.6733,56.7204,56.6169,56.7016,21337.0
2017-06-19 11:40:00,60.23,60.24,60.17,60.2,15618.0,56.7016,56.711,56.6451,56.6733,15618.0
2017-06-19 11:50:00,60.2,60.29,60.16,60.25,35595.0,56.6733,56.7581,56.6357,56.7204,35595.0
2017-06-19 12:00:00,60.26,60.3,60.23,60.24,14600.0,56.7298,56.7675,56.7016,56.711,14600.0
2017-06-19 12:10:00,60.24,60.31,60.24,60.3,13284.0,56.711,56.7769,56.711,56.7675,13284.0
2017-06-19 12:20:00,60.31,60.33,60.28,60.29,13135.0,56.7769,56.7957,56.7487,56.7581,13135.0
2017-06-19 12:30:00,60.3,60.3,60.24,60.26,7812.0,56.7675,56.7675,56.711,56.7298,7812.0
2017-06-19 12:40:00,60.26,60.3,60.25,60.29,11144.0,56.7298,56.7675,56.7204,56.7581,11144.0
2017-06-19 12:50:00,60.28,60.39,60.27,60.35,23747.0,56.7487,56.8522,56.7392,56.8146,23747.0
2017-06-19 13:00:00,60.35,60.39,60.34,60.38,37106.0,56.8146,56.8522,56.8051,56.8428,37106.0
2017-06-19 13:10:00,60.38,60.39,60.32,60.35,15328.0,56.8428,56.8522,56.7863,56.8146,15328.0
2017-06-19 13:20:00,60.36,60.48,60.36,60.44,56223.0,56.824,56.9369,56.824,56.8993,56223.0
2017-06-19 13:30:00,60.44,60.44,60.37,60.39,19776.0,56.8993,56.8993,56.8334,56.8522,19776.0
2017-06-19 13:40:00,60.39,60.41,60.31,60.38,31787.0,56.8522,56.871,56.7769,56.8428,31787.0
2017-06-19 13:50:00,60.38,60.5,60.35,60.5,43061.0,56.8428,56.9558,56.8146,56.9558,43061.0
2017-06-19 14:00:00,60.5,60.57,60.47,60.57,42592.0,56.9558,57.0217,56.9275,57.0217,42592.0
2017-06-19 14:10:00,60.56,60.62,60.51,60.59,47764.0,57.0123,57.0687,56.9652,57.0405,47764.0
2017-06-19 14:20:00,60.59,60.59,60.47,60.47,27132.0,57.0405,57.0405,56.9275,56.9275,27132.0
2017-06-19 14:30:00,60.47,60.52,60.45,60.51,36579.0,56.9275,56.9746,56.9087,56.9652,36579.0
2017-06-19 14:40:00,60.51,60.54,60.43,60.46,31075.0,56.9652,56.9934,56.8899,56.9181,31075.0
2017-06-19 14:50:00,60.45,60.49,60.41,60.46,43155.0,56.9087,56.9464,56.871,56.9181,43155.0
2017-06-19 15:00:00,60.45,60.55,60.45,60.55,33404.0,56.9087,57.0028,56.9087,57.0028,33404.0
2017-06-19 15:10:00,60.55,60.63,60.53,60.62,52350.0,57.0028,57.0782,56.984,57.0687,52350.0
2017-06-19 15:20:00,60.62,60.64,60.6,60.64,38256.0,57.0687,57.0876,57.0499,57.0876,38256.0
2017-06-19 15:30:00,60.64,60.67,60.6,60.61,49190.0,57.0876,57.1158,57.0499,57.0593,49190.0
2017-06-19 15:40:00,60.6,60.62,60.58,60.6,69704.0,57.0499,57.0687,57.0311,57.0499,69704.0
2017-06-19 15:50:00,60.6,60.63,60.47,60.52,306285.0,57.0499,57.0782,56.9275,56.9746,306285.0
2017-06-20 09:30:00,60.55,60.66,60.44,60.62,25039.0,57.0028,57.1064,56.8993,57.0687,25039.0
2017-06-20 09:40:00,60.62,60.78,60.57,60.69,39672.0,57.0687,57.2194,57.0217,57.1346,39672.0
2017-06-20 09:50:00,60.65,60.7,60.54,60.62,23901.0,57.097,57.1441,56.9934,57.0687,23901.0
2017-06-20 10:00:00,60.63,60.63,60.5,60.52,24095.0,57.0782,57.0782,56.9558,56.9746,24095.0
2017-06-20 10:10:00,60.52,60.67,60.51,60.58,22209.0,56.9746,57.1158,56.9652,57.0311,22209.0
2017-06-20 10:20:00,60.55,60.64,60.54,60.61,23909.0,57.0028,57.0876,56.9934,57.0593,23909.0
2017-06-20 10:30:00,60.6,60.69,60.6,60.68,15833.0,57.0499,57.1346,57.0499,57.1252,15833.0
2017-06-20 10:40:00,60.69,60.84,60.69,60.78,23005.0,57.1346,57.2759,57.1346,57.2194,23005.0
2017-06-20 10:50:00,60.77,60.79,60.7,60.76,82846.0,57.21,57.2288,57.1441,57.2005,82846.0
2017-06-20 11:00:00,60.76,60.92,60.74,60.86,184224.0,57.2005,57.3512,57.1817,57.2947,184224.0
2017-06-20 11:10:00,60.85,60.87,60.75,60.8,27044.0,57.2853,57.3041,57.1911,57.2382,27044.0
2017-06-20 11:20:00,60.8,60.82,60.65,60.67,85978.0,57.2382,57.257,57.097,57.1158,85978.0
2017-06-20 11:30:00,60.67,60.71,60.6,60.6,36739.0,57.1158,57.1535,57.0499,57.0499,36739.0
2017-06-20 11:40:00,60.59,60.65,60.59,60.61,14412.0,57.0405,57.097,57.0405,57.0593,14412.0
2017-06-20 11:50:00,60.62,60.62,60.53,60.53,31840.0,57.0687,57.0687,56.984,56.984,31840.0
2017-06-20 12:00:00,60.51,60.6,60.5,60.6,28365.0,56.9652,57.0499,56.9558,57.0499,28365.0
2017-06-20 12:10:00,60.6,60.61,60.55,60.57,19356.0,57.0499,57.0593,57.0028,57.0217,19356.0
2017-06-20 12:20:00,60.56,60.56,60.46,60.49,29918.0,57.0123,57.0123,56.9181,56.9464,29918.0
2017-06-20 12:30:00,60.49,60.6,60.49,60.55,24488.0,56.9464,57.0499,56.9464,57.0028,24488.0
2017-06-20 12:40:00,60.55,60.62,60.55,60.62,23023.0,57.0028,57.0687,57.0028,57.0687,23023.0
2017-06-20 12:50:00,60.61,60.66,60.59,60.64,38392.0,57.0593,57.1064,57.0405,57.0876,38392.0
2017-06-20 13:00:00,60.64,60.65,60.6,60.65,41943.0,57.0876,57.097,57.0499,57.097,41943.0
2017-06-20 13:10:00,60.64,60.66,60.6,60.66,25678.0,57.0876,57.1064,57.0499,57.1064,25678.0
2017-06-20 13:20:00,60.66,60.74,60.65,60.67,21822.0,57.1064,57.1817,57.097,57.1158,21822.0
2017-06-20 13:30:00,60.67,60.74,60.66,60.73,13384.0,57.1158,57.1817,57.1064,57.1723,13384.0
2017-06-20 13:40:00,60.73,60.73,60.7,60.7,11352.0,57.1723,57.1723,57.1441,57.1441,11352.0
2017-06-20 13:50:00,60.7,60.74,60.7,60.7,27424.0,57.1441,57.1817,57.1441,57.1441,27424.0
2017-06-20 14:00:00,60.71,60.74,60.7,60.73,37946.0,57.1535,57.1817,57.1441,57.1723,37946.0
2017-06-20 14:10:00,60.73,60.75,60.69,60.7,45701.0,57.1723,57.1911,57.1346,57.1441,45701.0
2017-06-20 14:20:00,60.69,60.7,60.55,60.56,51606.0,57.1346,57.1441,57.0028,57.0123,51606.0
2017-06-20 14:30:00,60.55,60.57,60.5,60.52,25892.0,57.0028,57.0217,56.9558,56.9746,25892.0
2017-06-20 14:40:00,60.51,60.56,60.5,60.5,21525.0,56.9652,57.0123,56.9558,56.9558,21525.0
2017-06-20 14:50:00,60.51,60.57,60.5,60.5,30396.0,56.9652,57.0217,56.9558,56.9558,30396.0
2017-06-20 15:00:00,60.51,60.56,60.5,60.51,45862.0,56.9652,57.0123,56.9558,56.9652,45862.0
2017-06-20 15:10:00,60.51,60.52,60.45,60.45,33014.0,56.9652,56.9746,56.9087,56.9087,33014.0
2017-06-20 15:20:00,60.44,60.44,60.34,60.38,27557.0,56.8993,56.8993,56.8051,56.8428,27557.0
2017-06-20 15:30:00,60.38,60.38,60.29,60.38,29763.0,56.8428,56.8428,56.7581,56.8428,29763.0
2017-06-20 15:40:00,60.37,60.41,60.34,60.38,96736.0,56.8334,56.871,56.8051,56.8428,96736.0
2017-06-20 15:50:00,60.38,60.4,60.31,60.33,163566.0,56.8428,56.8616,56.7769,56.7957,163566.0
2017-06-21 09:30:00,60.08,60.53,60.08,60.42,104643.0,56.5604,56.984,56.5604,56.8805,104643.0
2017-06-21 09:40:00,60.47,60.47,60.29,60.31,49689.0,56.9275,56.9275,56.7581,56.7769,49689.0
2017-06-21 09:50:00,60.32,60.35,60.14,60.23,65471.0,56.7863,56.8146,56.6169,56.7016,65471.0
2017-06-21 10:00:00,60.24,60.47,60.23,60.44,34483.0,56.711,56.9275,56.7016,56.8993,34483.0
2017-06-21 10:10:00,60.46,60.46,60.31,60.34,26630.0,56.9181,56.9181,56.7769,56.8051,26630.0
2017-06-21 10:20:00,60.33,60.38,60.26,60.27,23879.0,56.7957,56.8428,56.7298,56.7392,23879.0
2017-06-21 10:30:00,60.26,60.33,60.18,60.18,28759.0,56.7298,56.7957,56.6545,56.6545,28759.0
2017-06-21 10:40:00,60.18,60.3,60.18,60.25,15969.0,56.6545,56.7675,56.6545,56.7204,15969.0
2017-06-21 10:50:00,60.26,60.31,60.21,60.29,28364.0,56.7298,56.7769,56.6828,56.7581,28364.0
2017-06-21 11:00:00,60.28,60.28,60.07,60.14,77520.0,56.7487,56.7487,56.551,56.6169,77520.0
2017-06-21 11:10:00,60.13,60.13,59.89,59.95,55173.0,56.6074,56.6074,56.3815,56.438,55173.0
2017-06-21 11:20:00,59.95,60.01,59.91,60.01,46920.0,56.438,56.4945,56.4003,56.4945,46920.0
2017-06-21 11:30:00,60.01,60.05,59.98,60.03,25475.0,56.4945,56.5321,56.4662,56.5133,25475.0
2017-06-21 11:40:00,60.02,60.11,60.01,60.01,20154.0,56.5039,56.5886,56.4945,56.4945,20154.0
2017-06-21 11:50:00,60.01,60.06,59.98,60.06,24435.0,56.4945,56.5415,56.4662,56.5415,24435.0
2017-06-21 12:00:00,60.07,60.15,60.06,60.15,25100.0,56.551,56.6263,56.5415,56.6263,25100.0
2017-06-21 12:10:00,60.15,60.15,60.1,60.12,18862.0,56.6263,56.6263,56.5792,56.598,18862.0
2017-06-21 12:20:00,60.13,60.18,60.13,60.18,12752.0,56.6074,56.6545,56.6074,56.6545,12752.0
2017-06-21 12:30:00,60.18,60.23,60.1,60.12,29468.0,56.6545,56.7016,56.5792,56.598,29468.0
2017-06-21 12:40:00,60.12,60.13,60.1,60.11,18748.0,56.598,56.6074,56.5792,56.5886,18748.0
2017-06-21 12:50:00,60.11,60.15,60.0,60.01,23097.0,56.5886,56.6263,56.4851,56.4945,23097.0
2017-06-21 13:00:00,60.01,60.05,59.99,60.05,60831.0,56.4945,56.5321,56.4756,56.5321,60831.0
2017-06-21 13:10:00,60.06,60.09,60.04,60.07,18191.0,56.5415,56.5698,56.5227,56.551,18191.0
2017-06-21 13:20:00,60.08,60.1,59.98,59.99,28060.0,56.5604,56.5792,56.4662,56.4756,28060.0
2017-06-21 13:30:00,59.98,60.03,59.98,60.0,21858.0,56.4662,56.5133,56.4662,56.4851,21858.0
2017-06-21 13:40:00,60.0,60.02,59.96,59.97,15271.0,56.4851,56.5039,56.4474,56.4568,15271.0
2017-06-21 13:50:00,59.96,59.99,59.92,59.95,42273.0,56.4474,56.4756,56.4097,56.438,42273.0
2017-06-21 14:00:00,59.95,59.96,59.91,59.93,36078.0,56.438,56.4474,56.4003,56.4192,36078.0
2017-06-21 14:10:00,59.92,59.93,59.89,59.91,51912.0,56.4097,56.4192,56.3815,56.4003,51912.0
2017-06-21 14:20:00,59.91,59.95,59.88,59.9,23840.0,56.4003,56.438,56.3721,56.3909,23840.0
2017-06-21 14:30:00,59.89,59.94,59.84,59.92,42944.0,56.3815,56.4286,56.3344,56.4097,42944.0
2017-06-21 14:40:00,59.94,59.96,59.89,59.96,43421.0,56.4286,56.4474,56.3815,56.4474,43421.0
2017-06-21 14:50:00,59.97,60.02,59.96,59.98,34862.0,56.4568,56.5039,56.4474,56.4662,34862.0
2017-06-21 15:00:00,59.97,59.99,59.89,59.91,39945.0,56.4568,56.4756,56.3815,56.4003,39945.0
2017-06-21 15:10:00,59.92,59.93,59.87,59.91,56036.0,56.4097,56.4192,56.3627,56.4003,56036.0
2017-06-21 15:20:00,59.92,59.93,59.88,59.89,28314.0,56.4097,56.4192,56.3721,56.3815,28314.0
2017-06-21 15:30:00,59.89,59.89,59.7,59.71,99166.0,56.3815,56.3815,56.2026,56.2121,99166.0
2017-06-21 15:40:00,59.71,59.77,59.67,59.77,226078.0,56.2121,56.2685,56.1744,56.2685,226078.0
2017-06-21 15:50:00,59.76,59.83,59.74,59.8,331176.0,56.2591,56.325,56.2403,56.2968,331176.0
2017-06-22 09:30:00,59.94,60.08,59.86,60.02,71611.0,56.4286,56.5604,56.3533,56.5039,71611.0
2017-06-22 09:40:00,60.01,60.3,59.99,60.29,58530.0,56.4945,56.7675,56.4756,56.7581,58530.0
2017-06-22 09:50:00,60.29,60.32,59.91,59.91,234107.0,56.7581,56.7863,56.4003,56.4003,234107.0
2017-06-22 10:00:00,59.9,59.93,59.68,59.69,146491.0,56.3909,56.4192,56.1838,56.1932,146491.0
2017-06-22 10:10:00,59.7,59.78,59.61,59.73,108048.0,56.2026,56.278,56.1179,56.2309,108048.0
2017-06-22 10:20:00,59.73,59.74,59.67,59.71,34554.0,56.2309,56.2403,56.1744,56.2121,34554.0
2017-06-22 10:30:00,59.72,60.11,59.71,60.06,43707.0,56.2215,56.5886,56.2121,56.5415,43707.0
2017-06-22 10:40:00,60.06,60.17,60.04,60.16,36746.0,56.5415,56.6451,56.5227,56.6357,36746.0
2017-06-22 10:50:00,60.16,60.2,60.09,60.11,116224.0,56.6357,56.6733,56.5698,56.5886,116224.0
2017-06-22 11:00:00,60.12,60.22,60.11,60.13,71260.0,56.598,56.6922,56.5886,56.6074,71260.0
2017-06-22 11:10:00,60.12,60.21,60.12,60.2,59888.0,56.598,56.6828,56.598,56.6733,59888.0
2017-06-22 11:20:00,60.2,60.49,60.2,60.47,56771.0,56.6733,56.9464,56.6733,56.9275,56771.0
2017-06-22 11:30:00,60.45,60.48,60.29,60.29,34095.0,56.9087,56.9369,56.7581,56.7581,34095.0
2017-06-22 11:40:00,60.29,60.3,60.17,60.26,56066.0,56.7581,56.7675,56.6451,56.7298,56066.0
2017-06-22 11:50:00,60.27,60.34,60.26,60.33,45679.0,56.7392,56.8051,56.7298,56.7957,45679.0
2017-06-22 12:00:00,60.35,60.35,60.18,60.18,52958.0,56.8146,56.8146,56.6545,56.6545,52958.0
2017-06-22 12:10:00,60.17,60.23,60.15,60.2,36558.0,56.6451,56.7016,56.6263,56.6733,36558.0
2017-06-22 12:20:00,60.2,60.26,60.18,60.26,29470.0,56.6733,56.7298,56.6545,56.7298,29470.0
2017-06-22 12:30:00,60.26,60.42,60.25,60.41,39098.0,56.7298,56.8805,56.7204,56.871,39098.0
2017-06-22 12:40:00,60.41,60.57,60.41,60.52,44493.0,56.871,57.0217,56.871,56.9746,44493.0
2017-06-22 12:50:00,60.51,60.59,60.43,60.44,49322.0,56.9652,57.0405,56.8899,56.8993,49322.0
2017-06-22 13:00:00,60.43,60.8,60.42,60.64,153913.0,56.8899,57.2382,56.8805,57.0876,153913.0
2017-06-22 13:10:00,60.65,60.78,60.59,60.63,55898.0,57.097,57.2194,57.0405,57.0782,55898.0
2017-06-22 13:20:00,60.63,60.66,60.46,60.62,97295.0,57.0782,57.1064,56.9181,57.0687,97295.0
2017-06-22 13:30:00,60.62,60.63,60.56,60.58,20336.0,57.0687,57.0782,57.0123,57.0311,20336.0
2017-06-22 13:40:00,60.58,60.68,60.58,60.58,59116.0,57.0311,57.1252,57.0311,57.0311,59116.0
2017-06-22 13:50:00,60.59,60.59,60.39,60.42,44747.0,57.0405,57.0405,56.8522,56.8805,44747.0
2017-06-22 14:00:00,60.42,60.46,60.38,60.42,30369.0,56.8805,56.9181,56.8428,56.8805,30369.0
2017-06-22 14:10:00,60.42,60.65,60.38,60.63,117184.0,56.8805,57.097,56.8428,57.0782,117184.0
2017-06-22 14:20:00,60.62,60.62,60.41,60.44,62124.0,57.0687,57.0687,56.871,56.8993,62124.0
2017-06-22 14:30:00,60.44,60.53,60.42,60.52,36874.0,56.8993,56.984,56.8805,56.9746,36874.0
2017-06-22 14:40:00,60.51,60.53,60.44,60.5,46121.0,56.9652,56.984,56.8993,56.9558,46121.0
2017-06-22 14:50:00,60.51,60.58,60.49,60.58,49118.0,56.9652,57.0311,56.9464,57.0311,49118.0
2017-06-22 15:00:00,60.57,60.61,60.52,60.6,69691.0,57.0217,57.0593,56.9746,57.0499,69691.0
2017-06-22 15:10:00,60.6,60.64,60.57,60.64,62440.0,57.0499,57.0876,57.0217,57.0876,62440.0
2017-06-22 15:20:00,60.64,60.67,60.61,60.67,63760.0,57.0876,57.1158,57.0593,57.1158,63760.0
2017-06-22 15:30:00,60.65,60.65,60.6,60.6,115635.0,57.097,57.097,57.0499,57.0499,115635.0
2017-06-22 15:40:00,60.61,60.66,60.55,60.66,134818.0,57.0593,57.1064,57.0028,57.1064,134818.0
2017-06-22 15:50:00,60.66,60.66,60.6,60.6,328410.0,57.1064,57.1064,57.0499,57.0499,328410.0
2017-06-23 09:30:00,60.59,60.59,60.04,60.04,23734.0,57.0405,57.0405,56.5227,56.5227,23734.0
2017-06-23 09:40:00,60.03,60.18,59.8,59.82,31142.0,56.5133,56.6545,56.2968,56.3156,31142.0
2017-06-23 09:50:00,59.82,59.97,59.82,59.9,54635.0,56.3156,56.4568,56.3156,56.3909,54635.0
2017-06-23 10:00:00,59.89,60.05,59.87,60.04,33573.0,56.3815,56.5321,56.3627,56.5227,33573.0
2017-06-23 10:10:00,60.04,60.11,60.0,60.1,39447.0,56.5227,56.5886,56.4851,56.5792,39447.0
2017-06-23 10:20:00,60.1,60.18,60.09,60.13,43050.0,56.5792,56.6545,56.5698,56.6074,43050.0
2017-06-23 10:30:00,60.13,60.22,60.12,60.12,28159.0,56.6074,56.6922,56.598,56.598,28159.0
2017-06-23 10:40:00,60.13,60.17,60.08,60.08,34147.0,56.6074,56.6451,56.5604,56.5604,34147.0
2017-06-23 10:50:00,60.09,60.09,59.89,59.96,103930.0,56.5698,56.5698,56.3815,56.4474,103930.0
2017-06-23 11:00:00,59.96,60.05,59.9,59.91,99620.0,56.4474,56.5321,56.3909,56.4003,99620.0
2017-06-23 11:10:00,59.92,59.96,59.89,59.95,27966.0,56.4097,56.4474,56.3815,56.438,27966.0
2017-06-23 11:20:00,59.95,59.96,59.88,59.89,37201.0,56.438,56.4474,56.3721,56.3815,37201.0
2017-06-23 11:30:00,59.89,59.93,59.87,59.88,30334.0,56.3815,56.4192,56.3627,56.3721,30334.0
2017-06-23 11:40:00,59.88,59.9,59.87,59.9,19473.0,56.3721,56.3909,56.3627,56.3909,19473.0
2017-06-23 11:50:00,59.9,59.95,59.88,59.95,45457.0,56.3909,56.438,56.3721,56.438,45457.0
2017-06-23 12:00:00,59.94,59.99,59.94,59.95,17199.0,56.4286,56.4756,56.4286,56.438,17199.0
2017-06-23 12:10:00,59.95,59.96,59.92,59.93,44340.0,56.438,56.4474,56.4097,56.4192,44340.0
2017-06-23 12:20:00,59.93,60.01,59.93,59.98,24701.0,56.4192,56.4945,56.4192,56.4662,24701.0
2017-06-23 12:30:00,59.99,60.04,59.98,60.0,28763.0,56.4756,56.5227,56.4662,56.4851,28763.0
2017-06-23 12:40:00,59.99,59.99,59.93,59.94,15197.0,56.4756,56.4756,56.4192,56.4286,15197.0
2017-06-23 12:50:00,59.95,60.0,59.94,59.98,15335.0,56.438,56.4851,56.4286,56.4662,15335.0
2017-06-23 13:00:00,59.98,59.99,59.95,59.97,19247.0,56.4662,56.4756,56.438,56.4568,19247.0
2017-06-23 13:10:00,59.97,59.98,59.94,59.98,22530.0,56.4568,56.4662,56.4286,56.4662,22530.0
2017-06-23 13:20:00,59.98,59.98,59.92,59.93,34597.0,56.4662,56.4662,56.4097,56.4192,34597.0
2017-06-23 13:30:00,59.93,59.95,59.89,59.91,18766.0,56.4192,56.438,56.3815,56.4003,18766.0
2017-06-23 13:40:00,59.91,59.91,59.86,59.87,35781.0,56.4003,56.4003,56.3533,56.3627,35781.0
2017-06-23 13:50:00,59.88,59.88,59.8,59.81,37703.0,56.3721,56.3721,56.2968,56.3062,37703.0
2017-06-23 14:00:00,59.8,59.82,59.77,59.77,33257.0,56.2968,56.3156,56.2685,56.2685,33257.0
2017-06-23 14:10:00,59.78,59.78,59.73,59.74,27484.0,56.278,56.278,56.2309,56.2403,27484.0
2017-06-23 14:20:00,59.74,59.74,59.69,59.72,29970.0,56.2403,56.2403,56.1932,56.2215,29970.0
2017-06-23 14:30:00,59.72,59.72,59.63,59.63,36967.0,56.2215,56.2215,56.1367,56.1367,36967.0
2017-06-23 14:40:00,59.64,59.66,59.6,59.62,34939.0,56.1462,56.165,56.1085,56.1273,34939.0
2017-06-23 14:50:00,59.61,59.65,59.59,59.61,51807.0,56.1179,56.1556,56.0991,56.1179,51807.0
2017-06-23 15:00:00,59.61,59.62,59.53,59.56,69544.0,56.1179,56.1273,56.0426,56.0708,69544.0
2017-06-23 15:10:00,59.56,59.66,59.55,59.65,69796.0,56.0708,56.165,56.0614,56.1556,69796.0
2017-06-23 15:20:00,59.65,59.65,59.5,59.52,85625.0,56.1556,56.1556,56.0144,56.0332,85625.0
2017-06-23 15:30:00,59.52,59.66,59.51,59.59,102319.0,56.0332,56.165,56.0238,56.0991,102319.0
2017-06-23 15:40:00,59.59,59.69,59.59,59.65,136472.0,56.0991,56.1932,56.0991,56.1556,136472.0
2017-06-23 15:50:00,59.65,59.81,59.64,59.77,379419.0,56.1556,56.3062,56.1462,56.2685,379419.0
2017-06-26 09:30:00,59.79,59.95,59.79,59.83,30001.0,56.2874,56.438,56.2874,56.325,30001.0
2017-06-26 09:40:00,59.83,59.89,59.76,59.76,28033.0,56.325,56.3815,56.2591,56.2591,28033.0
2017-06-26 09:50:00,59.76,59.77,59.64,59.72,8404.0,56.2591,56.2685,56.1462,56.2215,8404.0
2017-06-26 10:00:00,59.71,59.73,59.48,59.55,29822.0,56.2121,56.2309,55.9955,56.0614,29822.0
2017-06-26 10:10:00,59.55,59.79,59.54,59.64,26117.0,56.0614,56.2874,56.052,56.1462,26117.0
2017-06-26 10:20:00,59.64,59.79,59.64,59.74,13257.0,56.1462,56.2874,56.1462,56.2403,13257.0
2017-06-26 10:30:00,59.73,59.74,59.56,59.61,24385.0,56.2309,56.2403,56.0708,56.1179,24385.0
2017-06-26 10:40:00,59.59,59.6,59.47,59.47,13444.0,56.0991,56.1085,55.9861,55.9861,13444.0
2017-06-26 10:50:00,59.47,59.54,59.39,59.46,21563.0,55.9861,56.052,55.9108,55.9767,21563.0
2017-06-26 11:00:00,59.46,59.5,59.29,59.35,48393.0,55.9767,56.0144,55.8167,55.8731,48393.0
2017-06-26 11:10:00,59.35,59.35,59.24,59.25,31837.0,55.8731,55.8731,55.7696,55.779,31837.0
2017-06-26 11:20:00,59.26,59.33,59.18,59.32,17179.0,55.7884,55.8543,55.7131,55.8449,17179.0
2017-06-26 11:30:00,59.33,59.36,59.26,59.3,16970.0,55.8543,55.8826,55.7884,55.8261,16970.0
2017-06-26 11:40:00,59.29,59.41,59.27,59.39,10970.0,55.8167,55.9296,55.7978,55.9108,10970.0
2017-06-26 11:50:00,59.4,59.41,59.28,59.32,19770.0,55.9202,55.9296,55.8072,55.8449,19770.0
2017-06-26 12:00:00,59.32,59.42,59.31,59.34,21096.0,55.8449,55.939,55.8355,55.8637,21096.0
2017-06-26 12:10:00,59.33,59.39,59.3,59.3,16707.0,55.8543,55.9108,55.8261,55.8261,16707.0
2017-06-26 12:20:00,59.29,59.32,59.29,59.31,14366.0,55.8167,55.8449,55.8167,55.8355,14366.0
2017-06-26 12:30:00,59.32,59.35,59.28,59.33,26334.0,55.8449,55.8731,55.8072,55.8543,26334.0
2017-06-26 12:40:00,59.34,59.37,59.32,59.33,10097.0,55.8637,55.892,55.8449,55.8543,10097.0
2017-06-26 12:50:00,59.32,59.39,59.31,59.34,16436.0,55.8449,55.9108,55.8355,55.8637,16436.0
2017-06-26 13:00:00,59.33,59.33,59.24,59.25,23813.0,55.8543,55.8543,55.7696,55.779,23813.0
2017-06-26 13:10:00,59.25,59.26,59.2,59.22,17695.0,55.779,55.7884,55.7319,55.7508,17695.0
2017-06-26 13:20:00,59.22,59.26,59.21,59.25,22879.0,55.7508,55.7884,55.7413,55.779,22879.0
2017-06-26 13:30:00,59.24,59.28,59.22,59.28,55897.0,55.7696,55.8072,55.7508,55.8072,55897.0
2017-06-26 13:40:00,59.27,59.29,59.25,59.26,28724.0,55.7978,55.8167,55.779,55.7884,28724.0
2017-06-26 13:50:00,59.25,59.28,59.24,59.26,40808.0,55.779,55.8072,55.7696,55.7884,40808.0
2017-06-26 14:00:00,59.26,59.27,59.2,59.2,37885.0,55.7884,55.7978,55.7319,55.7319,37885.0
2017-06-26 14:10:00,59.2,59.23,59.16,59.18,32317.0,55.7319,55.7602,55.6943,55.7131,32317.0
2017-06-26 14:20:00,59.18,59.26,59.17,59.26,23530.0,55.7131,55.7884,55.7037,55.7884,23530.0
2017-06-26 14:30:00,59.26,59.26,59.21,59.24,26662.0,55.7884,55.7884,55.7413,55.7696,26662.0
2017-06-26 14:40:00,59.23,59.25,59.2,59.23,16416.0,55.7602,55.779,55.7319,55.7602,16416.0
2017-06-26 14:50:00,59.23,59.24,59.19,59.2,12732.0,55.7602,55.7696,55.7225,55.7319,12732.0
2017-06-26 15:00:00,59.21,59.27,59.15,59.26,21541.0,55.7413,55.7978,55.6849,55.7884,21541.0
2017-06-26 15:10:00,59.26,59.28,59.22,59.24,29344.0,55.7884,55.8072,55.7508,55.7696,29344.0
2017-06-26 15:20:00,59.23,59.25,59.2,59.25,34844.0,55.7602,55.779,55.7319,55.779,34844.0
2017-06-26 15:30:00,59.25,59.27,59.21,59.24,38579.0,55.779,55.7978,55.7413,55.7696,38579.0
2017-06-26 15:40:00,59.24,59.27,59.2,59.23,77496.0,55.7696,55.7978,55.7319,55.7602,77496.0
2017-06-26 15:50:00,59.23,59.26,59.2,59.23,164310.0,55.7602,55.7884,55.7319,55.7602,164310.0
2017-06-27 09:30:00,59.13,59.19,58.9,59.0,30231.0,55.666,55.7225,55.4495,55.5436,30231.0
2017-06-27 09:40:00,59.0,59.19,58.95,59.09,13072.0,55.5436,55.7225,55.4966,55.6284,13072.0
2017-06-27 09:50:00,59.11,59.29,59.09,59.27,11263.0,55.6472,55.8167,55.6284,55.7978,11263.0
2017-06-27 10:00:00,59.28,59.4,59.24,59.4,17242.0,55.8072,55.9202,55.7696,55.9202,17242.0
2017-06-27 10:10:00,59.41,59.46,59.36,59.42,32496.0,55.9296,55.9767,55.8826,55.939,32496.0
2017-06-27 10:20:00,59.43,59.47,59.28,59.31,14541.0,55.9485,55.9861,55.8072,55.8355,14541.0
2017-06-27 10:30:00,59.3,59.31,59.21,59.29,7542.0,55.8261,55.8355,55.7413,55.8167,7542.0
2017-06-27 10:40:00,59.3,59.4,59.3,59.39,8549.0,55.8261,55.9202,55.8261,55.9108,8549.0
2017-06-27 10:50:00,59.42,59.42,59.35,59.38,6930.0,55.939,55.939,55.8731,55.9014,6930.0
2017-06-27 11:00:00,59.39,59.54,59.38,59.45,18019.0,55.9108,56.052,55.9014,55.9673,18019.0
2017-06-27 11:10:00,59.43,59.49,59.41,59.48,9802.0,55.9485,56.0049,55.9296,55.9955,9802.0
2017-06-27 11:20:00,59.49,59.52,59.39,59.41,10796.0,56.0049,56.0332,55.9108,55.9296,10796.0
2017-06-27 11:30:00,59.41,59.49,59.41,59.47,8059.0,55.9296,56.0049,55.9296,55.9861,8059.0
2017-06-27 11:40:00,59.5,59.57,59.48,59.52,15095.0,56.0144,56.0803,55.9955,56.0332,15095.0
2017-06-27 11:50:00,59.53,59.53,59.44,59.53,11653.0,56.0426,56.0426,55.9579,56.0426,11653.0
2017-06-27 12:00:00,59.53,59.53,59.42,59.45,13445.0,56.0426,56.0426,55.939,55.9673,13445.0
2017-06-27 12:10:00,59.46,59.48,59.4,59.4,6604.0,55.9767,55.9955,55.9202,55.9202,6604.0
2017-06-27 12:20:00,59.39,59.45,59.38,59.44,13301.0,55.9108,55.9673,55.9014,55.9579,13301.0
2017-06-27 12:30:00,59.43,59.43,59.31,59.39,11643.0,55.9485,55.9485,55.8355,55.9108,11643.0
2017-06-27 12:40:00,59.38,59.46,59.38,59.44,10029.0,55.9014,55.9767,55.9014,55.9579,10029.0
2017-06-27 12:50:00,59.44,59.45,59.33,59.41,12806.0,55.9579,55.9673,55.8543,55.9296,12806.0
2017-06-27 13:00:00,59.4,59.41,59.34,59.34,7800.0,55.9202,55.9296,55.8637,55.8637,7800.0
2017-06-27 13:10:00,59.35,59.39,59.34,59.36,16183.0,55.8731,55.9108,55.8637,55.8826,16183.0
2017-06-27 13:20:00,59.36,59.4,59.3,59.31,9878.0,55.8826,55.9202,55.8261,55.8355,9878.0
2017-06-27 13:30:00,59.31,59.34,59.2,59.23,28053.0,55.8355,55.8637,55.7319,55.7602,28053.0
2017-06-27 13:40:00,59.21,59.27,59.17,59.22,11501.0,55.7413,55.7978,55.7037,55.7508,11501.0
2017-06-27 13:50:00,59.24,59.26,59.19,59.24,13695.0,55.7696,55.7884,55.7225,55.7696,13695.0
2017-06-27 14:00:00,59.27,59.27,59.16,59.18,14281.0,55.7978,55.7978,55.6943,55.7131,14281.0
2017-06-27 14:10:00,59.18,59.19,58.99,59.18,71207.0,55.7131,55.7225,55.5342,55.7131,71207.0
2017-06-27 14:20:00,59.18,59.23,59.13,59.21,28752.0,55.7131,55.7602,55.666,55.7413,28752.0
2017-06-27 14:30:00,59.19,59.23,59.16,59.16,15200.0,55.7225,55.7602,55.6943,55.6943,15200.0
2017-06-27 14:40:00,59.16,59.23,59.15,59.2,15950.0,55.6943,55.7602,55.6849,55.7319,15950.0
2017-06-27 14:50:00,59.19,59.24,59.16,59.19,20014.0,55.7225,55.7696,55.6943,55.7225,20014.0
2017-06-27 15:00:00,59.18,59.2,59.07,59.1,15958.0,55.7131,55.7319,55.6095,55.6378,15958.0
2017-06-27 15:10:00,59.1,59.15,59.1,59.12,21703.0,55.6378,55.6849,55.6378,55.6566,21703.0
2017-06-27 15:20:00,59.12,59.14,58.98,58.98,36915.0,55.6566,55.6754,55.5248,55.5248,36915.0
2017-06-27 15:30:00,58.99,59.03,58.93,59.02,38416.0,55.5342,55.5719,55.4777,55.5625,38416.0
2017-06-27 15:40:00,59.01,59.03,58.95,58.96,45412.0,55.5531,55.5719,55.4966,55.506,45412.0
2017-06-27 15:50:00,58.96,58.96,58.84,58.87,128534.0,55.506,55.506,55.393,55.4213,128534.0
2017-06-28 09:30:00,59.27,59.38,59.2,59.23,23185.0,55.7978,55.9014,55.7319,55.7602,23185.0
2017-06-28 09:40:00,59.24,59.38,59.24,59.37,19531.0,55.7696,55.9014,55.7696,55.892,19531.0
2017-06-28 09:50:00,59.38,59.4,59.23,59.36,19321.0,55.9014,55.9202,55.7602,55.8826,19321.0
2017-06-28 10:00:00,59.34,59.59,59.32,59.57,25560.0,55.8637,56.0991,55.8449,56.0803,25560.0
2017-06-28 10:10:00,59.57,59.67,59.53,59.63,56145.0,56.0803,56.1744,56.0426,56.1367,56145.0
2017-06-28 10:20:00,59.64,59.65,59.58,59.59,19440.0,56.1462,56.1556,56.0897,56.0991,19440.0
2017-06-28 10:30:00,59.6,59.65,59.54,59.55,17326.0,56.1085,56.1556,56.052,56.0614,17326.0
2017-06-28 10:40:00,59.55,59.7,59.54,59.63,20194.0,56.0614,56.2026,56.052,56.1367,20194.0
2017-06-28 10:50:00,59.62,59.64,59.54,59.55,29720.0,56.1273,56.1462,56.052,56.0614,29720.0
2017-06-28 11:00:00,59.54,59.58,59.49,59.5,16919.0,56.052,56.0897,56.0049,56.0144,16919.0
2017-06-28 11:10:00,59.51,59.54,59.46,59.46,10987.0,56.0238,56.052,55.9767,55.9767,10987.0
2017-06-28 11:20:00,59.47,59.54,59.46,59.48,38148.0,55.9861,56.052,55.9767,55.9955,38148.0
2017-06-28 11:30:00,59.49,59.61,59.47,59.61,25870.0,56.0049,56.1179,55.9861,56.1179,25870.0
2017-06-28 11:40:00,59.61,59.63,59.57,59.59,25110.0,56.1179,56.1367,56.0803,56.0991,25110.0
2017-06-28 11:50:00,59.59,59.62,59.53,59.58,21539.0,56.0991,56.1273,56.0426,56.0897,21539.0
2017-06-28 12:00:00,59.57,59.57,59.48,59.54,8817.0,56.0803,56.0803,55.9955,56.052,8817.0
2017-06-28 12:10:00,59.56,59.58,59.48,59.48,16510.0,56.0708,56.0897,55.9955,55.9955,16510.0
2017-06-28 12:20:00,59.47,59.49,59.44,59.48,11702.0,55.9861,56.0049,55.9579,55.9955,11702.0
2017-06-28 12:30:00,59.48,59.54,59.46,59.52,12618.0,55.9955,56.052,55.9767,56.0332,12618.0
2017-06-28 12:40:00,59.53,59.53,59.44,59.44,14513.0,56.0426,56.0426,55.9579,55.9579,14513.0
2017-06-28 12:50:00,59.44,59.44,59.35,59.36,7248.0,55.9579,55.9579,55.8731,55.8826,7248.0
2017-06-28 13:00:00,59.36,59.45,59.35,59.41,11932.0,55.8826,55.9673,55.8731,55.9296,11932.0
2017-06-28 13:10:00,59.41,59.43,59.37,59.43,7912.0,55.9296,55.9485,55.892,55.9485,7912.0
2017-06-28 13:20:00,59.43,59.5,59.42,59.49,25751.0,55.9485,56.0144,55.939,56.0049,25751.0
2017-06-28 13:30:00,59.5,59.5,59.44,59.47,9318.0,56.0144,56.0144,55.9579,55.9861,9318.0
2017-06-28 13:40:00,59.46,59.47,59.42,59.43,8587.0,55.9767,55.9861,55.939,55.9485,8587.0
2017-06-28 13:50:00,59.43,59.5,59.41,59.46,14106.0,55.9485,56.0144,55.9296,55.9767,14106.0
2017-06-28 14:00:00,59.46,59.5,59.42,59.44,12977.0,55.9767,56.0144,55.939,55.9579,12977.0
2017-06-28 14:10:00,59.44,59.45,59.38,59.39,14242.0,55.9579,55.9673,55.9014,55.9108,14242.0
2017-06-28 14:20:00,59.38,59.4,59.3,59.3,10227.0,55.9014,55.9202,55.8261,55.8261,10227.0
2017-06-28 14:30:00,59.31,59.36,59.3,59.35,14900.0,55.8355,55.8826,55.8261,55.8731,14900.0
2017-06-28 14:40:00,59.34,59.35,59.29,59.35,11630.0,55.8637,55.8731,55.8167,55.8731,11630.0
2017-06-28 14:50:00,59.34,59.36,59.3,59.34,14108.0,55.8637,55.8826,55.8261,55.8637,14108.0
2017-06-28 15:00:00,59.34,59.36,59.3,59.3,22412.0,55.8637,55.8826,55.8261,55.8261,22412.0
2017-06-28 15:10:00,59.31,59.33,59.29,59.3,29374.0,55.8355,55.8543,55.8167,55.8261,29374.0
2017-06-28 15:20:00,59.31,59.37,59.3,59.35,28813.0,55.8355,55.892,55.8261,55.8731,28813.0
2017-06-28 15:30:00,59.36,59.37,59.32,59.36,31327.0,55.8826,55.892,55.8449,55.8826,31327.0
2017-06-28 15:40:00,59.36,59.38,59.34,59.37,43448.0,55.8826,55.9014,55.8637,55.892,43448.0
2017-06-28 15:50:00,59.37,59.43,59.36,59.38,178748.0,55.892,55.9485,55.8826,55.9014,178748.0
2017-06-29 09:30:00,59.35,59.63,59.21,59.26,18954.0,55.9986,56.2628,55.8665,55.9137,18954.0
2017-06-29 09:40:00,59.22,59.25,59.02,59.11,19202.0,55.8759,55.9042,55.6872,55.7721,19202.0
2017-06-29 09:50:00,59.12,59.17,59.08,59.09,10226.0,55.7816,55.8287,55.7438,55.7533,10226.0
2017-06-29 10:00:00,59.07,59.15,59.03,59.15,21225.0,55.7344,55.8099,55.6966,55.8099,21225.0
2017-06-29 10:10:00,59.14,59.14,58.91,58.91,11504.0,55.8004,55.8004,55.5834,55.5834,11504.0
2017-06-29 10:20:00,58.9,59.0,58.86,58.97,14833.0,55.574,55.6683,55.5362,55.64,14833.0
2017-06-29 10:30:00,58.95,58.97,58.92,58.95,11503.0,55.6212,55.64,55.5929,55.6212,11503.0
2017-06-29 10:40:00,58.96,59.07,58.96,59.05,19997.0,55.6306,55.7344,55.6306,55.7155,19997.0
2017-06-29 10:50:00,59.04,59.05,58.93,58.99,16604.0,55.7061,55.7155,55.6023,55.6589,16604.0
2017-06-29 11:00:00,59.0,59.02,58.89,58.93,14985.0,55.6683,55.6872,55.5645,55.6023,14985.0
2017-06-29 11:10:00,58.95,58.95,58.83,58.85,17258.0,55.6212,55.6212,55.5079,55.5268,17258.0
2017-06-29 11:20:00,58.86,58.91,58.82,58.89,16783.0,55.5362,55.5834,55.4985,55.5645,16783.0
2017-06-29 11:30:00,58.88,58.97,58.79,58.95,15916.0,55.5551,55.64,55.4702,55.6212,15916.0
2017-06-29 11:40:00,58.95,59.05,58.95,59.0,17218.0,55.6212,55.7155,55.6212,55.6683,17218.0
2017-06-29 11:50:00,58.99,59.06,58.96,59.0,26769.0,55.6589,55.7249,55.6306,55.6683,26769.0
2017-06-29 12:00:00,58.99,59.04,58.95,59.01,14267.0,55.6589,55.7061,55.6212,55.6778,14267.0
2017-06-29 12:10:00,59.01,59.02,58.96,59.0,8203.0,55.6778,55.6872,55.6306,55.6683,8203.0
2017-06-29 12:20:00,58.99,59.04,58.96,59.04,14264.0,55.6589,55.7061,55.6306,55.7061,14264.0
2017-06-29 12:30:00,59.03,59.03,58.95,58.98,10192.0,55.6966,55.6966,55.6212,55.6495,10192.0
2017-06-29 12:40:00,58.97,58.98,58.91,58.91,13940.0,55.64,55.6495,55.5834,55.5834,13940.0
2017-06-29 12:50:00,58.91,58.91,58.79,58.82,12865.0,55.5834,55.5834,55.4702,55.4985,12865.0
2017-06-29 13:00:00,58.82,58.87,58.76,58.79,16560.0,55.4985,55.5457,55.4419,55.4702,16560.0
2017-06-29 13:10:00,58.78,58.79,58.66,58.67,17465.0,55.4608,55.4702,55.3475,55.357,17465.0
2017-06-29 13:20:00,58.65,58.67,58.49,58.53,29172.0,55.3381,55.357,55.1871,55.2249,29172.0
2017-06-29 13:30:00,58.53,58.71,58.53,58.69,30509.0,55.2249,55.3947,55.2249,55.3758,30509.0
2017-06-29 13:40:00,58.69,58.75,58.65,58.72,23323.0,55.3758,55.4325,55.3381,55.4041,23323.0
2017-06-29 13:50:00,58.72,58.83,58.71,58.77,11142.0,55.4041,55.5079,55.3947,55.4513,11142.0
2017-06-29 14:00:00,58.76,58.87,58.73,58.83,13348.0,55.4419,55.5457,55.4136,55.5079,13348.0
2017-06-29 14:10:00,58.82,58.92,58.8,58.91,26258.0,55.4985,55.5929,55.4796,55.5834,26258.0
2017-06-29 14:20:00,58.92,58.98,58.92,58.95,28025.0,55.5929,55.6495,55.5929,55.6212,28025.0
2017-06-29 14:30:00,58.94,58.95,58.84,58.87,27595.0,55.6117,55.6212,55.5174,55.5457,27595.0
2017-06-29 14:40:00,58.89,58.89,58.79,58.79,26474.0,55.5645,55.5645,55.4702,55.4702,26474.0
2017-06-29 14:50:00,58.79,58.83,58.77,58.81,29493.0,55.4702,55.5079,55.4513,55.4891,29493.0
2017-06-29 15:00:00,58.81,58.86,58.8,58.8,50903.0,55.4891,55.5362,55.4796,55.4796,50903.0
2017-06-29 15:10:00,58.79,58.8,58.74,58.8,55359.0,55.4702,55.4796,55.423,55.4796,55359.0
2017-06-29 15:20:00,58.8,58.81,58.72,58.74,43362.0,55.4796,55.4891,55.4041,55.423,43362.0
2017-06-29 15:30:00,58.74,58.95,58.73,58.95,115779.0,55.423,55.6212,55.4136,55.6212,115779.0
2017-06-29 15:40:00,58.94,58.95,58.83,58.83,106086.0,55.6117,55.6212,55.5079,55.5079,106086.0
2017-06-29 15:50:00,58.83,58.86,58.79,58.8,149169.0,55.5079,55.5362,55.4702,55.4796,149169.0
2017-06-30 09:30:00,59.0,59.11,58.83,59.11,18236.0,55.6683,55.7721,55.5079,55.7721,18236.0
2017-06-30 09:40:00,59.11,59.17,59.05,59.13,20279.0,55.7721,55.8287,55.7155,55.791,20279.0
2017-06-30 09:50:00,59.12,59.16,58.99,59.11,27967.0,55.7816,55.8193,55.6589,55.7721,27967.0
2017-06-30 10:00:00,59.12,59.13,59.03,59.11,33107.0,55.7816,55.791,55.6966,55.7721,33107.0
2017-06-30 10:10:00,59.1,59.13,59.01,59.06,45721.0,55.7627,55.791,55.6778,55.7249,45721.0
2017-06-30 10:20:00,59.08,59.17,59.07,59.1,25900.0,55.7438,55.8287,55.7344,55.7627,25900.0
2017-06-30 10:30:00,59.09,59.16,59.09,59.11,18888.0,55.7533,55.8193,55.7533,55.7721,18888.0
2017-06-30 10:40:00,59.12,59.18,59.12,59.15,20258.0,55.7816,55.8382,55.7816,55.8099,20258.0
2017-06-30 10:50:00,59.16,59.3,59.16,59.3,25500.0,55.8193,55.9514,55.8193,55.9514,25500.0
2017-06-30 11:00:00,59.3,59.31,59.21,59.24,20725.0,55.9514,55.9608,55.8665,55.8948,20725.0
2017-06-30 11:10:00,59.24,59.26,59.13,59.15,18394.0,55.8948,55.9137,55.791,55.8099,18394.0
2017-06-30 11:20:00,59.14,59.17,59.06,59.06,12788.0,55.8004,55.8287,55.7249,55.7249,12788.0
2017-06-30 11:30:00,59.05,59.08,59.01,59.06,11198.0,55.7155,55.7438,55.6778,55.7249,11198.0
2017-06-30 11:40:00,59.05,59.14,59.04,59.14,10349.0,55.7155,55.8004,55.7061,55.8004,10349.0
2017-06-30 11:50:00,59.12,59.21,59.12,59.18,13450.0,55.7816,55.8665,55.7816,55.8382,13450.0
2017-06-30 12:00:00,59.17,59.22,59.15,59.17,13880.0,55.8287,55.8759,55.8099,55.8287,13880.0
2017-06-30 12:10:00,59.18,59.27,59.17,59.25,17201.0,55.8382,55.9231,55.8287,55.9042,17201.0
2017-06-30 12:20:00,59.25,59.26,59.19,59.21,15143.0,55.9042,55.9137,55.8476,55.8665,15143.0
2017-06-30 12:30:00,59.2,59.25,59.19,59.22,11005.0,55.857,55.9042,55.8476,55.8759,11005.0
2017-06-30 12:40:00,59.21,59.23,59.18,59.19,13012.0,55.8665,55.8853,55.8382,55.8476,13012.0
2017-06-30 12:50:00,59.18,59.22,59.18,59.21,14100.0,55.8382,55.8759,55.8382,55.8665,14100.0
2017-06-30 13:00:00,59.21,59.25,59.17,59.23,17550.0,55.8665,55.9042,55.8287,55.8853,17550.0
2017-06-30 13:10:00,59.23,59.24,59.16,59.19,11118.0,55.8853,55.8948,55.8193,55.8476,11118.0
2017-06-30 13:20:00,59.2,59.2,59.14,59.18,11502.0,55.857,55.857,55.8004,55.8382,11502.0
2017-06-30 13:30:00,59.19,59.19,59.12,59.16,22067.0,55.8476,55.8476,55.7816,55.8193,22067.0
2017-06-30 13:40:00,59.17,59.22,59.15,59.22,16527.0,55.8287,55.8759,55.8099,55.8759,16527.0
2017-06-30 13:50:00,59.21,59.25,59.2,59.24,16924.0,55.8665,55.9042,55.857,55.8948,16924.0
2017-06-30 14:00:00,59.25,59.26,59.21,59.25,15239.0,55.9042,55.9137,55.8665,55.9042,15239.0
2017-06-30 14:10:00,59.25,59.31,59.21,59.29,19627.0,55.9042,55.9608,55.8665,55.942,19627.0
2017-06-30 14:20:00,59.29,59.35,59.28,59.32,19283.0,55.942,55.9986,55.9325,55.9703,19283.0
2017-06-30 14:30:00,59.32,59.38,59.31,59.36,19520.0,55.9703,56.0269,55.9608,56.008,19520.0
2017-06-30 14:40:00,59.36,59.44,59.36,59.43,33198.0,56.008,56.0835,56.008,56.0741,33198.0
2017-06-30 14:50:00,59.42,59.47,59.42,59.46,22440.0,56.0646,56.1118,56.0646,56.1024,22440.0
2017-06-30 15:00:00,59.46,59.47,59.41,59.42,29581.0,56.1024,56.1118,56.0552,56.0646,29581.0
2017-06-30 15:10:00,59.42,59.43,59.36,59.43,43265.0,56.0646,56.0741,56.008,56.0741,43265.0
2017-06-30 15:20:00,59.43,59.49,59.41,59.47,44551.0,56.0741,56.1307,56.0552,56.1118,44551.0
2017-06-30 15:30:00,59.46,59.48,59.44,59.45,39710.0,56.1024,56.1212,56.0835,56.0929,39710.0
2017-06-30 15:40:00,59.45,59.57,59.45,59.57,110780.0,56.0929,56.2061,56.0929,56.2061,110780.0
2017-06-30 15:50:00,59.57,59.57,59.31,59.32,275085.0,56.2061,56.2061,55.9608,55.9703,275085.0
2017-07-03 09:30:00,59.59,59.93,59.52,59.53,64849.0,56.225,56.5458,56.159,56.1684,64849.0
2017-07-03 09:40:00,59.52,59.77,59.33,59.77,36844.0,56.159,56.3949,55.9797,56.3949,36844.0
2017-07-03 09:50:00,59.74,59.78,59.61,59.64,30303.0,56.3665,56.4043,56.2439,56.2722,30303.0
2017-07-03 10:00:00,59.64,59.78,59.63,59.75,40345.0,56.2722,56.4043,56.2628,56.376,40345.0
2017-07-03 10:10:00,59.74,59.96,59.72,59.85,53736.0,56.3665,56.5741,56.3477,56.4703,53736.0
2017-07-03 10:20:00,59.85,59.94,59.79,59.91,57605.0,56.4703,56.5553,56.4137,56.5269,57605.0
2017-07-03 10:30:00,59.92,59.98,59.79,59.84,51108.0,56.5364,56.593,56.4137,56.4609,51108.0
2017-07-03 10:40:00,59.85,59.92,59.84,59.84,175334.0,56.4703,56.5364,56.4609,56.4609,175334.0
2017-07-03 10:50:00,59.84,59.88,59.71,59.88,45269.0,56.4609,56.4986,56.3382,56.4986,45269.0
2017-07-03 11:00:00,59.89,59.89,59.75,59.8,35000.0,56.5081,56.5081,56.376,56.4232,35000.0
2017-07-03 11:10:00,59.8,59.82,59.77,59.77,28553.0,56.4232,56.442,56.3949,56.3949,28553.0
2017-07-03 11:20:00,59.76,59.79,59.68,59.68,55548.0,56.3854,56.4137,56.3099,56.3099,55548.0
2017-07-03 11:30:00,59.69,59.76,59.65,59.72,24980.0,56.3194,56.3854,56.2816,56.3477,24980.0
2017-07-03 11:40:00,59.72,59.72,59.62,59.67,20551.0,56.3477,56.3477,56.2533,56.3005,20551.0
2017-07-03 11:50:00,59.66,59.66,59.59,59.65,21349.0,56.2911,56.2911,56.225,56.2816,21349.0
2017-07-03 12:00:00,59.65,59.66,59.49,59.52,26633.0,56.2816,56.2911,56.1307,56.159,26633.0
2017-07-03 12:10:00,59.51,59.53,59.41,59.43,29477.0,56.1495,56.1684,56.0552,56.0741,29477.0
2017-07-03 12:20:00,59.44,59.49,59.42,59.49,24617.0,56.0835,56.1307,56.0646,56.1307,24617.0
2017-07-03 12:30:00,59.49,59.49,59.34,59.35,35709.0,56.1307,56.1307,55.9891,55.9986,35709.0
2017-07-03 12:40:00,59.34,59.38,59.24,59.26,56139.0,55.9891,56.0269,55.8948,55.9137,56139.0
2017-07-03 12:50:00,59.25,59.28,59.13,59.14,82306.0,55.9042,55.9325,55.791,55.8004,82306.0
2017-07-05 09:30:00,59.2,59.4,59.19,59.38,30078.0,55.857,56.0457,55.8476,56.0269,30078.0
2017-07-05 09:40:00,59.36,59.45,59.27,59.37,37156.0,56.008,56.0929,55.9231,56.0174,37156.0
2017-07-05 09:50:00,59.37,59.44,59.35,59.44,101947.0,56.0174,56.0835,55.9986,56.0835,101947.0
2017-07-05 10:00:00,59.43,59.53,59.4,59.53,24299.0,56.0741,56.1684,56.0457,56.1684,24299.0
2017-07-05 10:10:00,59.52,59.65,59.52,59.59,48498.0,56.159,56.2816,56.159,56.225,48498.0
2017-07-05 10:20:00,59.59,59.71,59.55,59.7,45225.0,56.225,56.3382,56.1873,56.3288,45225.0
2017-07-05 10:30:00,59.69,59.84,59.69,59.74,23407.0,56.3194,56.4609,56.3194,56.3665,23407.0
2017-07-05 10:40:00,59.75,59.96,59.75,59.9,32218.0,56.376,56.5741,56.376,56.5175,32218.0
2017-07-05 10:50:00,59.9,60.0,59.87,60.0,40243.0,56.5175,56.6119,56.4892,56.6119,40243.0
2017-07-05 11:00:00,60.0,60.05,59.89,59.94,52883.0,56.6119,56.659,56.5081,56.5553,52883.0
2017-07-05 11:10:00,59.94,60.02,59.93,59.98,20737.0,56.5553,56.6307,56.5458,56.593,20737.0
2017-07-05 11:20:00,59.97,60.02,59.88,60.01,21268.0,56.5836,56.6307,56.4986,56.6213,21268.0
2017-07-05 11:30:00,60.02,60.03,59.86,59.88,30073.0,56.6307,56.6402,56.4798,56.4986,30073.0
2017-07-05 11:40:00,59.88,59.94,59.87,59.94,26006.0,56.4986,56.5553,56.4892,56.5553,26006.0
2017-07-05 11:50:00,59.94,59.96,59.9,59.96,26002.0,56.5553,56.5741,56.5175,56.5741,26002.0
2017-07-05 12:00:00,59.96,60.02,59.96,59.98,31301.0,56.5741,56.6307,56.5741,56.593,31301.0
2017-07-05 12:10:00,59.97,60.04,59.97,60.0,23830.0,56.5836,56.6496,56.5836,56.6119,23830.0
2017-07-05 12:20:00,60.0,60.04,59.98,59.98,24663.0,56.6119,56.6496,56.593,56.593,24663.0
2017-07-05 12:30:00,59.99,60.0,59.94,59.99,22858.0,56.6024,56.6119,56.5553,56.6024,22858.0
2017-07-05 12:40:00,59.99,59.99,59.92,59.95,12561.0,56.6024,56.6024,56.5364,56.5647,12561.0
2017-07-05 12:50:00,59.95,59.96,59.87,59.89,12384.0,56.5647,56.5741,56.4892,56.5081,12384.0
2017-07-05 13:00:00,59.88,59.91,59.87,59.9,11949.0,56.4986,56.5269,56.4892,56.5175,11949.0
2017-07-05 13:10:00,59.89,59.96,59.88,59.95,18190.0,56.5081,56.5741,56.4986,56.5647,18190.0
2017-07-05 13:20:00,59.95,59.99,59.86,59.86,21479.0,56.5647,56.6024,56.4798,56.4798,21479.0
2017-07-05 13:30:00,59.87,59.9,59.85,59.86,12679.0,56.4892,56.5175,56.4703,56.4798,12679.0
2017-07-05 13:40:00,59.86,59.86,59.8,59.84,16418.0,56.4798,56.4798,56.4232,56.4609,16418.0
2017-07-05 13:50:00,59.83,59.9,59.83,59.86,19742.0,56.4515,56.5175,56.4515,56.4798,19742.0
2017-07-05 14:00:00,59.85,59.93,59.8,59.84,29634.0,56.4703,56.5458,56.4232,56.4609,29634.0
2017-07-05 14:10:00,59.84,59.88,59.79,59.8,16665.0,56.4609,56.4986,56.4137,56.4232,16665.0
2017-07-05 14:20:00,59.79,59.87,59.76,59.87,14270.0,56.4137,56.4892,56.3854,56.4892,14270.0
2017-07-05 14:30:00,59.86,59.89,59.82,59.84,20824.0,56.4798,56.5081,56.442,56.4609,20824.0
2017-07-05 14:40:00,59.84,59.89,59.79,59.8,27616.0,56.4609,56.5081,56.4137,56.4232,27616.0
2017-07-05 14:50:00,59.81,59.82,59.72,59.73,14977.0,56.4326,56.442,56.3477,56.3571,14977.0
2017-07-05 15:00:00,59.73,59.77,59.71,59.75,29075.0,56.3571,56.3949,56.3382,56.376,29075.0
2017-07-05 15:10:00,59.74,59.79,59.71,59.78,27285.0,56.3665,56.4137,56.3382,56.4043,27285.0
2017-07-05 15:20:00,59.78,59.84,59.77,59.8,40225.0,56.4043,56.4609,56.3949,56.4232,40225.0
2017-07-05 15:30:00,59.81,59.83,59.75,59.8,58095.0,56.4326,56.4515,56.376,56.4232,58095.0
2017-07-05 15:40:00,59.8,59.82,59.77,59.78,63891.0,56.4232,56.442,56.3949,56.4043,63891.0
2017-07-05 15:50:00,59.77,59.81,59.74,59.77,134007.0,56.3949,56.4326,56.3665,56.3949,134007.0
2017-07-06 09:30:00,59.46,59.68,59.24,59.25,29415.0,56.1024,56.3099,55.8948,55.9042,29415.0
2017-07-06 09:40:00,59.27,59.42,59.07,59.35,44925.0,55.9231,56.0646,55.7344,55.9986,44925.0
2017-07-06 09:50:00,59.34,59.54,59.33,59.54,42674.0,55.9891,56.1778,55.9797,56.1778,42674.0
2017-07-06 10:00:00,59.55,59.58,59.28,59.35,30886.0,56.1873,56.2156,55.9325,55.9986,30886.0
2017-07-06 10:10:00,59.33,59.42,59.28,59.4,22766.0,55.9797,56.0646,55.9325,56.0457,22766.0
2017-07-06 10:20:00,59.39,59.44,59.32,59.4,23893.0,56.0363,56.0835,55.9703,56.0457,23893.0
2017-07-06 10:30:00,59.38,59.54,59.34,59.54,39997.0,56.0269,56.1778,55.9891,56.1778,39997.0
2017-07-06 10:40:00,59.52,59.55,59.45,59.51,32517.0,56.159,56.1873,56.0929,56.1495,32517.0
2017-07-06 10:50:00,59.51,59.62,59.47,59.62,23868.0,56.1495,56.2533,56.1118,56.2533,23868.0
2017-07-06 11:00:00,59.62,59.63,59.54,59.62,31301.0,56.2533,56.2628,56.1778,56.2533,31301.0
2017-07-06 11:10:00,59.61,59.63,59.55,59.63,25236.0,56.2439,56.2628,56.1873,56.2628,25236.0
2017-07-06 11:20:00,59.63,59.74,59.63,59.63,32961.0,56.2628,56.3665,56.2628,56.2628,32961.0
2017-07-06 11:30:00,59.64,59.67,59.53,59.64,19469.0,56.2722,56.3005,56.1684,56.2722,19469.0
2017-07-06 11:40:00,59.64,59.69,59.59,59.69,22932.0,56.2722,56.3194,56.225,56.3194,22932.0
2017-07-06 11:50:00,59.69,59.77,59.63,59.64,28122.0,56.3194,56.3949,56.2628,56.2722,28122.0
2017-07-06 12:00:00,59.65,59.71,59.56,59.56,13119.0,56.2816,56.3382,56.1967,56.1967,13119.0
2017-07-06 12:10:00,59.55,59.58,59.42,59.45,18145.0,56.1873,56.2156,56.0646,56.0929,18145.0
2017-07-06 12:20:00,59.43,59.44,59.28,59.3,16157.0,56.0741,56.0835,55.9325,55.9514,16157.0
2017-07-06 12:30:00,59.3,59.44,59.29,59.43,11051.0,55.9514,56.0835,55.942,56.0741,11051.0
2017-07-06 12:40:00,59.43,59.46,59.4,59.42,11575.0,56.0741,56.1024,56.0457,56.0646,11575.0
2017-07-06 12:50:00,59.43,59.43,59.34,59.39,16381.0,56.0741,56.0741,55.9891,56.0363,16381.0
2017-07-06 13:00:00,59.39,59.42,59.37,59.42,18656.0,56.0363,56.0646,56.0174,56.0646,18656.0
2017-07-06 13:10:00,59.41,59.47,59.38,59.45,23659.0,56.0552,56.1118,56.0269,56.0929,23659.0
2017-07-06 13:20:00,59.45,59.47,59.43,59.43,10995.0,56.0929,56.1118,56.0741,56.0741,10995.0
2017-07-06 13:30:00,59.43,59.44,59.38,59.39,11762.0,56.0741,56.0835,56.0269,56.0363,11762.0
2017-07-06 13:40:00,59.38,59.39,59.29,59.31,20543.0,56.0269,56.0363,55.942,55.9608,20543.0
2017-07-06 13:50:00,59.32,59.32,59.27,59.29,12929.0,55.9703,55.9703,55.9231,55.942,12929.0
2017-07-06 14:00:00,59.3,59.35,59.28,59.35,17087.0,55.9514,55.9986,55.9325,55.9986,17087.0
2017-07-06 14:10:00,59.34,59.35,59.19,59.23,19524.0,55.9891,55.9986,55.8476,55.8853,19524.0
2017-07-06 14:20:00,59.23,59.29,59.22,59.26,18708.0,55.8853,55.942,55.8759,55.9137,18708.0
2017-07-06 14:30:00,59.26,59.28,59.2,59.24,20193.0,55.9137,55.9325,55.857,55.8948,20193.0
2017-07-06 14:40:00,59.23,59.29,59.21,59.27,24305.0,55.8853,55.942,55.8665,55.9231,24305.0
2017-07-06 14:50:00,59.28,59.38,59.25,59.36,22237.0,55.9325,56.0269,55.9042,56.008,22237.0
2017-07-06 15:00:00,59.36,59.37,59.29,59.32,29960.0,56.008,56.0174,55.942,55.9703,29960.0
2017-07-06 15:10:00,59.32,59.32,59.21,59.26,26659.0,55.9703,55.9703,55.8665,55.9137,26659.0
2017-07-06 15:20:00,59.25,59.26,59.2,59.23,36455.0,55.9042,55.9137,55.857,55.8853,36455.0
2017-07-06 15:30:00,59.23,59.23,59.14,59.2,54184.0,55.8853,55.8853,55.8004,55.857,54184.0
2017-07-06 15:40:00,59.19,59.2,59.11,59.17,71376.0,55.8476,55.857,55.7721,55.8287,71376.0
2017-07-06 15:50:00,59.16,59.23,59.15,59.21,227409.0,55.8193,55.8853,55.8099,55.8665,227409.0
2017-07-07 09:30:00,59.53,59.75,59.33,59.71,21660.0,56.1684,56.376,55.9797,56.3382,21660.0
2017-07-07 09:40:00,59.73,59.86,59.59,59.83,12241.0,56.3571,56.4798,56.225,56.4515,12241.0
2017-07-07 09:50:00,59.83,60.0,59.83,59.97,44816.0,56.4515,56.6119,56.4515,56.5836,44816.0
2017-07-07 10:00:00,59.96,60.05,59.9,60.0,51254.0,56.5741,56.659,56.5175,56.6119,51254.0
2017-07-07 10:10:00,60.01,60.07,59.94,59.95,22698.0,56.6213,56.6779,56.5553,56.5647,22698.0
2017-07-07 10:20:00,59.95,60.01,59.9,59.96,14678.0,56.5647,56.6213,56.5175,56.5741,14678.0
2017-07-07 10:30:00,59.95,59.98,59.87,59.9,13461.0,56.5647,56.593,56.4892,56.5175,13461.0
2017-07-07 10:40:00,59.89,60.0,59.88,59.97,27911.0,56.5081,56.6119,56.4986,56.5836,27911.0
2017-07-07 10:50:00,59.95,60.03,59.95,59.97,21812.0,56.5647,56.6402,56.5647,56.5836,21812.0
2017-07-07 11:00:00,59.96,59.96,59.78,59.78,17041.0,56.5741,56.5741,56.4043,56.4043,17041.0
2017-07-07 11:10:00,59.78,59.87,59.77,59.85,21635.0,56.4043,56.4892,56.3949,56.4703,21635.0
2017-07-07 11:20:00,59.85,59.93,59.84,59.89,10991.0,56.4703,56.5458,56.4609,56.5081,10991.0
2017-07-07 11:30:00,59.88,59.92,59.85,59.89,10819.0,56.4986,56.5364,56.4703,56.5081,10819.0
2017-07-07 11:40:00,59.89,59.89,59.87,59.88,6260.0,56.5081,56.5081,56.4892,56.4986,6260.0
2017-07-07 11:50:00,59.88,59.89,59.81,59.86,12242.0,56.4986,56.5081,56.4326,56.4798,12242.0
2017-07-07 12:00:00,59.89,59.95,59.88,59.91,8057.0,56.5081,56.5647,56.4986,56.5269,8057.0
2017-07-07 12:10:00,59.89,59.99,59.88,59.91,10100.0,56.5081,56.6024,56.4986,56.5269,10100.0
2017-07-07 12:20:00,59.91,59.96,59.89,59.94,15143.0,56.5269,56.5741,56.5081,56.5553,15143.0
2017-07-07 12:30:00,59.94,59.98,59.94,59.96,11173.0,56.5553,56.593,56.5553,56.5741,11173.0
2017-07-07 12:40:00,59.97,59.98,59.94,59.97,5754.0,56.5836,56.593,56.5553,56.5836,5754.0
2017-07-07 12:50:00,59.98,60.01,59.96,59.99,10464.0,56.593,56.6213,56.5741,56.6024,10464.0
2017-07-07 13:00:00,60.0,60.01,59.94,59.95,14011.0,56.6119,56.6213,56.5553,56.5647,14011.0
2017-07-07 13:10:00,59.94,59.94,59.9,59.91,13060.0,56.5553,56.5553,56.5175,56.5269,13060.0
2017-07-07 13:20:00,59.9,59.9,59.82,59.83,16266.0,56.5175,56.5175,56.442,56.4515,16266.0
2017-07-07 13:30:00,59.82,59.84,59.81,59.81,15782.0,56.442,56.4609,56.4326,56.4326,15782.0
2017-07-07 13:40:00,59.8,59.81,59.71,59.74,11413.0,56.4232,56.4326,56.3382,56.3665,11413.0
2017-07-07 13:50:00,59.73,59.74,59.67,59.72,14573.0,56.3571,56.3665,56.3005,56.3477,14573.0
2017-07-07 14:00:00,59.72,59.77,59.72,59.77,7092.0,56.3477,56.3949,56.3477,56.3949,7092.0
2017-07-07 14:10:00,59.77,59.79,59.76,59.76,8635.0,56.3949,56.4137,56.3854,56.3854,8635.0
2017-07-07 14:20:00,59.76,59.77,59.71,59.72,6679.0,56.3854,56.3949,56.3382,56.3477,6679.0
2017-07-07 14:30:00,59.72,59.75,59.71,59.71,6933.0,56.3477,56.376,56.3382,56.3382,6933.0
2017-07-07 14:40:00,59.71,59.73,59.69,59.72,8489.0,56.3382,56.3571,56.3194,56.3477,8489.0
2017-07-07 14:50:00,59.73,59.74,59.67,59.67,13407.0,56.3571,56.3665,56.3005,56.3005,13407.0
2017-07-07 15:00:00,59.67,59.68,59.63,59.65,15985.0,56.3005,56.3099,56.2628,56.2816,15985.0
2017-07-07 15:10:00,59.65,59.69,59.63,59.68,15018.0,56.2816,56.3194,56.2628,56.3099,15018.0
2017-07-07 15:20:00,59.68,59.69,59.64,59.67,19171.0,56.3099,56.3194,56.2722,56.3005,19171.0
2017-07-07 15:30:00,59.66,59.69,59.63,59.67,25126.0,56.2911,56.3194,56.2628,56.3005,25126.0
2017-07-07 15:40:00,59.67,59.68,59.64,59.68,26739.0,56.3005,56.3099,56.2722,56.3099,26739.0
2017-07-07 15:50:00,59.68,59.7,59.63,59.64,93591.0,56.3099,56.3288,56.2628,56.2722,93591.0
2017-07-10 09:30:00,59.48,59.83,59.38,59.7,38134.0,56.1212,56.4515,56.0269,56.3288,38134.0
2017-07-10 09:40:00,59.72,59.92,59.71,59.74,19983.0,56.3477,56.5364,56.3382,56.3665,19983.0
2017-07-10 09:50:00,59.72,59.72,59.55,59.55,8704.0,56.3477,56.3477,56.1873,56.1873,8704.0
2017-07-10 10:00:00,59.55,59.76,59.55,59.74,13150.0,56.1873,56.3854,56.1873,56.3665,13150.0
2017-07-10 10:10:00,59.76,59.89,59.76,59.88,14947.0,56.3854,56.5081,56.3854,56.4986,14947.0
2017-07-10 10:20:00,59.87,59.95,59.85,59.92,13926.0,56.4892,56.5647,56.4703,56.5364,13926.0
2017-07-10 10:30:00,59.93,59.96,59.85,59.87,44703.0,56.5458,56.5741,56.4703,56.4892,44703.0
2017-07-10 10:40:00,59.86,59.9,59.79,59.85,35898.0,56.4798,56.5175,56.4137,56.4703,35898.0
2017-07-10 10:50:00,59.85,60.02,59.85,60.02,19094.0,56.4703,56.6307,56.4703,56.6307,19094.0
2017-07-10 11:00:00,60.01,60.02,59.87,59.97,21543.0,56.6213,56.6307,56.4892,56.5836,21543.0
2017-07-10 11:10:00,59.98,60.05,59.97,59.99,16318.0,56.593,56.659,56.5836,56.6024,16318.0
2017-07-10 11:20:00,59.98,59.99,59.89,59.93,14526.0,56.593,56.6024,56.5081,56.5458,14526.0
2017-07-10 11:30:00,59.93,60.03,59.92,60.01,16063.0,56.5458,56.6402,56.5364,56.6213,16063.0
2017-07-10 11:40:00,60.01,60.04,59.98,59.98,9402.0,56.6213,56.6496,56.593,56.593,9402.0
2017-07-10 11:50:00,59.97,59.98,59.95,59.95,10123.0,56.5836,56.593,56.5647,56.5647,10123.0
2017-07-10 12:00:00,59.96,59.98,59.92,59.97,14803.0,56.5741,56.593,56.5364,56.5836,14803.0
2017-07-10 12:10:00,59.97,59.98,59.91,59.92,16130.0,56.5836,56.593,56.5269,56.5364,16130.0
2017-07-10 12:20:00,59.92,59.96,59.87,59.88,12843.0,56.5364,56.5741,56.4892,56.4986,12843.0
2017-07-10 12:30:00,59.89,59.89,59.85,59.88,15784.0,56.5081,56.5081,56.4703,56.4986,15784.0
2017-07-10 12:40:00,59.88,59.91,59.87,59.89,11104.0,56.4986,56.5269,56.4892,56.5081,11104.0
2017-07-10 12:50:00,59.9,59.93,59.87,59.93,15988.0,56.5175,56.5458,56.4892,56.5458,15988.0
2017-07-10 13:00:00,59.92,59.95,59.91,59.93,9256.0,56.5364,56.5647,56.5269,56.5458,9256.0
2017-07-10 13:10:00,59.93,59.97,59.9,59.94,11450.0,56.5458,56.5836,56.5175,56.5553,11450.0
2017-07-10 13:20:00,59.94,59.94,59.9,59.93,8041.0,56.5553,56.5553,56.5175,56.5458,8041.0
2017-07-10 13:30:00,59.93,60.0,59.92,60.0,16897.0,56.5458,56.6119,56.5364,56.6119,16897.0
2017-07-10 13:40:00,60.0,60.0,59.9,59.92,21577.0,56.6119,56.6119,56.5175,56.5364,21577.0
2017-07-10 13:50:00,59.93,59.93,59.86,59.89,14530.0,56.5458,56.5458,56.4798,56.5081,14530.0
2017-07-10 14:00:00,59.88,59.92,59.86,59.87,19413.0,56.4986,56.5364,56.4798,56.4892,19413.0
2017-07-10 14:10:00,59.87,59.88,59.83,59.86,32425.0,56.4892,56.4986,56.4515,56.4798,32425.0
2017-07-10 14:20:00,59.87,59.89,59.84,59.86,27439.0,56.4892,56.5081,56.4609,56.4798,27439.0
2017-07-10 14:30:00,59.85,59.9,59.84,59.88,22611.0,56.4703,56.5175,56.4609,56.4986,22611.0
2017-07-10 14:40:00,59.87,59.98,59.86,59.92,15902.0,56.4892,56.593,56.4798,56.5364,15902.0
2017-07-10 14:50:00,59.93,59.95,59.89,59.91,14305.0,56.5458,56.5647,56.5081,56.5269,14305.0
2017-07-10 15:00:00,59.91,59.95,59.9,59.9,14263.0,56.5269,56.5647,56.5175,56.5175,14263.0
2017-07-10 15:10:00,59.91,59.92,59.86,59.9,28944.0,56.5269,56.5364,56.4798,56.5175,28944.0
2017-07-10 15:20:00,59.9,59.97,59.88,59.94,23421.0,56.5175,56.5836,56.4986,56.5553,23421.0
2017-07-10 15:30:00,59.94,59.99,59.94,59.98,29417.0,56.5553,56.6024,56.5553,56.593,29417.0
2017-07-10 15:40:00,59.97,59.99,59.92,59.94,38113.0,56.5836,56.6024,56.5364,56.5553,38113.0
2017-07-10 15:50:00,59.93,59.95,59.87,59.89,109205.0,56.5458,56.5647,56.4892,56.5081,109205.0
2017-07-11 09:30:00,59.99,59.99,59.76,59.84,19302.0,56.6024,56.6024,56.3854,56.4609,19302.0
2017-07-11 09:40:00,59.88,60.12,59.88,60.01,25889.0,56.4986,56.7251,56.4986,56.6213,25889.0
2017-07-11 09:50:00,60.0,60.1,59.91,59.94,74360.0,56.6119,56.7062,56.5269,56.5553,74360.0
2017-07-11 10:00:00,59.93,60.08,59.9,60.01,27551.0,56.5458,56.6873,56.5175,56.6213,27551.0
2017-07-11 10:10:00,60.03,60.12,59.99,60.12,25731.0,56.6402,56.7251,56.6024,56.7251,25731.0
2017-07-11 10:20:00,60.12,60.15,60.05,60.09,35217.0,56.7251,56.7534,56.659,56.6968,35217.0
2017-07-11 10:30:00,60.09,60.16,60.08,60.11,23178.0,56.6968,56.7628,56.6873,56.7157,23178.0
2017-07-11 10:40:00,60.1,60.12,60.03,60.04,157456.0,56.7062,56.7251,56.6402,56.6496,157456.0
2017-07-11 10:50:00,60.04,60.05,59.87,59.87,17642.0,56.6496,56.659,56.4892,56.4892,17642.0
2017-07-11 11:00:00,59.87,59.97,59.8,59.83,20974.0,56.4892,56.5836,56.4232,56.4515,20974.0
2017-07-11 11:10:00,59.82,59.84,59.74,59.82,31959.0,56.442,56.4609,56.3665,56.442,31959.0
2017-07-11 11:20:00,59.8,59.8,59.66,59.74,46940.0,56.4232,56.4232,56.2911,56.3665,46940.0
2017-07-11 11:30:00,59.74,59.85,59.73,59.78,12383.0,56.3665,56.4703,56.3571,56.4043,12383.0
2017-07-11 11:40:00,59.78,59.81,59.72,59.79,22700.0,56.4043,56.4326,56.3477,56.4137,22700.0
2017-07-11 11:50:00,59.79,59.86,59.72,59.72,64257.0,56.4137,56.4798,56.3477,56.3477,64257.0
2017-07-11 12:00:00,59.73,59.74,59.54,59.55,42903.0,56.3571,56.3665,56.1778,56.1873,42903.0
2017-07-11 12:10:00,59.55,59.57,59.46,59.47,10171.0,56.1873,56.2061,56.1024,56.1118,10171.0
2017-07-11 12:20:00,59.47,59.51,59.46,59.51,11917.0,56.1118,56.1495,56.1024,56.1495,11917.0
2017-07-11 12:30:00,59.5,59.5,59.47,59.47,12962.0,56.1401,56.1401,56.1118,56.1118,12962.0
2017-07-11 12:40:00,59.48,59.62,59.47,59.59,39039.0,56.1212,56.2533,56.1118,56.225,39039.0
2017-07-11 12:50:00,59.59,59.61,59.54,59.55,17657.0,56.225,56.2439,56.1778,56.1873,17657.0
2017-07-11 13:00:00,59.56,59.57,59.46,59.46,96146.0,56.1967,56.2061,56.1024,56.1024,96146.0
2017-07-11 13:10:00,59.47,59.57,59.46,59.55,11015.0,56.1118,56.2061,56.1024,56.1873,11015.0
2017-07-11 13:20:00,59.55,59.57,59.49,59.53,8735.0,56.1873,56.2061,56.1307,56.1684,8735.0
2017-07-11 13:30:00,59.53,59.59,59.53,59.58,22253.0,56.1684,56.225,56.1684,56.2156,22253.0
2017-07-11 13:40:00,59.59,59.71,59.59,59.69,20306.0,56.225,56.3382,56.225,56.3194,20306.0
2017-07-11 13:50:00,59.7,59.75,59.69,59.7,12734.0,56.3288,56.376,56.3194,56.3288,12734.0
2017-07-11 14:00:00,59.7,59.71,59.67,59.69,35333.0,56.3288,56.3382,56.3005,56.3194,35333.0
2017-07-11 14:10:00,59.69,59.7,59.65,59.65,20380.0,56.3194,56.3288,56.2816,56.2816,20380.0
2017-07-11 14:20:00,59.65,59.69,59.58,59.63,39914.0,56.2816,56.3194,56.2156,56.2628,39914.0
2017-07-11 14:30:00,59.63,59.66,59.61,59.65,39882.0,56.2628,56.2911,56.2439,56.2816,39882.0
2017-07-11 14:40:00,59.66,59.7,59.65,59.67,41456.0,56.2911,56.3288,56.2816,56.3005,41456.0
2017-07-11 14:50:00,59.67,59.74,59.66,59.71,36323.0,56.3005,56.3665,56.2911,56.3382,36323.0
2017-07-11 15:00:00,59.71,59.78,59.69,59.77,38276.0,56.3382,56.4043,56.3194,56.3949,38276.0
2017-07-11 15:10:00,59.77,59.83,59.77,59.8,10667.0,56.3949,56.4515,56.3949,56.4232,10667.0
2017-07-11 15:20:00,59.8,59.85,59.8,59.82,32970.0,56.4232,56.4703,56.4232,56.442,32970.0
2017-07-11 15:30:00,59.81,59.85,59.78,59.81,112134.0,56.4326,56.4703,56.4043,56.4326,112134.0
2017-07-11 15:40:00,59.8,59.84,59.78,59.83,59874.0,56.4232,56.4609,56.4043,56.4515,59874.0
2017-07-11 15:50:00,59.82,60.01,59.8,59.83,356772.0,56.442,56.6213,56.4232,56.4515,356772.0
2017-07-12 09:30:00,60.33,60.72,60.16,60.71,52177.0,56.9232,57.2912,56.7628,57.2818,52177.0
2017-07-12 09:40:00,60.75,60.82,60.5,60.64,53934.0,57.3195,57.3856,57.0836,57.2157,53934.0
2017-07-12 09:50:00,60.64,60.82,60.64,60.69,21989.0,57.2157,57.3856,57.2157,57.2629,21989.0
2017-07-12 10:00:00,60.69,60.76,60.59,60.62,22934.0,57.2629,57.3289,57.1685,57.1969,22934.0
2017-07-12 10:10:00,60.6,60.68,60.56,60.65,29335.0,57.178,57.2535,57.1402,57.2252,29335.0
2017-07-12 10:20:00,60.65,60.76,60.63,60.69,18404.0,57.2252,57.3289,57.2063,57.2629,18404.0
2017-07-12 10:30:00,60.69,60.69,60.49,60.57,19898.0,57.2629,57.2629,57.0742,57.1497,19898.0
2017-07-12 10:40:00,60.56,60.59,60.48,60.57,31326.0,57.1402,57.1685,57.0648,57.1497,31326.0
2017-07-12 10:50:00,60.58,60.73,60.57,60.72,28675.0,57.1591,57.3006,57.1497,57.2912,28675.0
2017-07-12 11:00:00,60.72,60.83,60.72,60.82,24941.0,57.2912,57.395,57.2912,57.3856,24941.0
2017-07-12 11:10:00,60.82,60.84,60.76,60.84,27276.0,57.3856,57.4044,57.3289,57.4044,27276.0
2017-07-12 11:20:00,60.84,60.91,60.83,60.85,28811.0,57.4044,57.4705,57.395,57.4139,28811.0
2017-07-12 11:30:00,60.84,60.84,60.76,60.8,72587.0,57.4044,57.4044,57.3289,57.3667,72587.0
2017-07-12 11:40:00,60.8,60.91,60.8,60.89,16321.0,57.3667,57.4705,57.3667,57.4516,16321.0
2017-07-12 11:50:00,60.89,60.93,60.8,60.92,27552.0,57.4516,57.4893,57.3667,57.4799,27552.0
2017-07-12 12:00:00,60.92,60.96,60.89,60.96,24794.0,57.4799,57.5177,57.4516,57.5177,24794.0
2017-07-12 12:10:00,60.95,60.97,60.81,60.84,21775.0,57.5082,57.5271,57.3761,57.4044,21775.0
2017-07-12 12:20:00,60.83,60.92,60.83,60.92,12865.0,57.395,57.4799,57.395,57.4799,12865.0
2017-07-12 12:30:00,60.92,60.93,60.82,60.82,11084.0,57.4799,57.4893,57.3856,57.3856,11084.0
2017-07-12 12:40:00,60.82,60.86,60.77,60.82,21048.0,57.3856,57.4233,57.3384,57.3856,21048.0
2017-07-12 12:50:00,60.82,60.83,60.74,60.79,20076.0,57.3856,57.395,57.3101,57.3573,20076.0
2017-07-12 13:00:00,60.8,60.83,60.78,60.8,11714.0,57.3667,57.395,57.3478,57.3667,11714.0
2017-07-12 13:10:00,60.78,60.86,60.78,60.86,18274.0,57.3478,57.4233,57.3478,57.4233,18274.0
2017-07-12 13:20:00,60.86,60.86,60.78,60.82,20449.0,57.4233,57.4233,57.3478,57.3856,20449.0
2017-07-12 13:30:00,60.82,60.85,60.77,60.85,22505.0,57.3856,57.4139,57.3384,57.4139,22505.0
2017-07-12 13:40:00,60.85,60.92,60.84,60.87,18817.0,57.4139,57.4799,57.4044,57.4327,18817.0
2017-07-12 13:50:00,60.87,60.92,60.85,60.92,21187.0,57.4327,57.4799,57.4139,57.4799,21187.0
2017-07-12 14:00:00,60.92,60.95,60.89,60.93,26755.0,57.4799,57.5082,57.4516,57.4893,26755.0
2017-07-12 14:10:00,60.93,60.99,60.92,60.94,31547.0,57.4893,57.546,57.4799,57.4988,31547.0
2017-07-12 14:20:00,60.95,60.95,60.91,60.92,16744.0,57.5082,57.5082,57.4705,57.4799,16744.0
2017-07-12 14:30:00,60.91,60.92,60.87,60.91,25326.0,57.4705,57.4799,57.4327,57.4705,25326.0
2017-07-12 14:40:00,60.9,60.9,60.83,60.85,19533.0,57.461,57.461,57.395,57.4139,19533.0
2017-07-12 14:50:00,60.85,60.92,60.84,60.87,34045.0,57.4139,57.4799,57.4044,57.4327,34045.0
2017-07-12 15:00:00,60.87,60.97,60.86,60.93,45151.0,57.4327,57.5271,57.4233,57.4893,45151.0
2017-07-12 15:10:00,60.93,60.93,60.89,60.9,38622.0,57.4893,57.4893,57.4516,57.461,38622.0
2017-07-12 15:20:00,60.91,60.94,60.9,60.91,35046.0,57.4705,57.4988,57.461,57.4705,35046.0
2017-07-12 15:30:00,60.91,60.93,60.85,60.85,33323.0,57.4705,57.4893,57.4139,57.4139,33323.0
2017-07-12 15:40:00,60.85,60.85,60.74,60.74,39760.0,57.4139,57.4139,57.3101,57.3101,39760.0
2017-07-12 15:50:00,60.74,60.75,60.69,60.73,113750.0,57.3101,57.3195,57.2629,57.3006,113750.0
2017-07-13 09:30:00,61.25,61.26,60.89,60.89,104084.0,57.7913,57.8007,57.4516,57.4516,104084.0
2017-07-13 09:40:00,60.88,61.0,60.83,60.9,37404.0,57.4422,57.5554,57.395,57.461,37404.0
2017-07-13 09:50:00,60.93,61.03,60.84,60.9,52905.0,57.4893,57.5837,57.4044,57.461,52905.0
2017-07-13 10:00:00,60.9,61.08,60.82,60.86,123890.0,57.461,57.6309,57.3856,57.4233,123890.0
2017-07-13 10:10:00,60.85,60.88,60.74,60.8,54681.0,57.4139,57.4422,57.3101,57.3667,54681.0
2017-07-13 10:20:00,60.79,60.92,60.67,60.83,62302.0,57.3573,57.4799,57.244,57.395,62302.0
2017-07-13 10:30:00,60.85,60.99,60.81,60.94,61474.0,57.4139,57.546,57.3761,57.4988,61474.0
2017-07-13 10:40:00,60.94,61.03,60.84,61.01,32561.0,57.4988,57.5837,57.4044,57.5648,32561.0
2017-07-13 10:50:00,61.01,61.09,61.0,61.04,19375.0,57.5648,57.6403,57.5554,57.5931,19375.0
2017-07-13 11:00:00,61.03,61.18,61.02,61.15,37525.0,57.5837,57.7252,57.5743,57.6969,37525.0
2017-07-13 11:10:00,61.15,61.18,61.09,61.13,27588.0,57.6969,57.7252,57.6403,57.6781,27588.0
2017-07-13 11:20:00,61.13,61.26,61.13,61.24,20491.0,57.6781,57.8007,57.6781,57.7818,20491.0
2017-07-13 11:30:00,61.23,61.23,61.17,61.17,24798.0,57.7724,57.7724,57.7158,57.7158,24798.0
2017-07-13 11:40:00,61.18,61.22,61.16,61.21,20594.0,57.7252,57.763,57.7064,57.7535,20594.0
2017-07-13 11:50:00,61.2,61.25,61.17,61.19,16832.0,57.7441,57.7913,57.7158,57.7347,16832.0
2017-07-13 12:00:00,61.21,61.21,61.1,61.1,41981.0,57.7535,57.7535,57.6497,57.6497,41981.0
2017-07-13 12:10:00,61.12,61.12,61.07,61.09,12575.0,57.6686,57.6686,57.6214,57.6403,12575.0
2017-07-13 12:20:00,61.09,61.09,61.03,61.07,14120.0,57.6403,57.6403,57.5837,57.6214,14120.0
2017-07-13 12:30:00,61.07,61.16,61.05,61.16,20760.0,57.6214,57.7064,57.6026,57.7064,20760.0
2017-07-13 12:40:00,61.16,61.18,61.12,61.18,7635.0,57.7064,57.7252,57.6686,57.7252,7635.0
2017-07-13 12:50:00,61.18,61.18,61.08,61.08,11349.0,57.7252,57.7252,57.6309,57.6309,11349.0
2017-07-13 13:00:00,61.09,61.14,61.09,61.11,15979.0,57.6403,57.6875,57.6403,57.6592,15979.0
2017-07-13 13:10:00,61.1,61.13,61.1,61.12,9430.0,57.6497,57.6781,57.6497,57.6686,9430.0
2017-07-13 13:20:00,61.12,61.13,61.09,61.12,68893.0,57.6686,57.6781,57.6403,57.6686,68893.0
2017-07-13 13:30:00,61.13,61.13,61.04,61.1,21207.0,57.6781,57.6781,57.5931,57.6497,21207.0
2017-07-13 13:40:00,61.11,61.11,61.04,61.05,19476.0,57.6592,57.6592,57.5931,57.6026,19476.0
2017-07-13 13:50:00,61.05,61.09,61.03,61.08,31630.0,57.6026,57.6403,57.5837,57.6309,31630.0
2017-07-13 14:00:00,61.08,61.08,60.99,61.02,29991.0,57.6309,57.6309,57.546,57.5743,29991.0
2017-07-13 14:10:00,61.02,61.05,60.99,61.05,23265.0,57.5743,57.6026,57.546,57.6026,23265.0
2017-07-13 14:20:00,61.05,61.11,61.04,61.11,40307.0,57.6026,57.6592,57.5931,57.6592,40307.0
2017-07-13 14:30:00,61.11,61.11,61.06,61.1,32412.0,57.6592,57.6592,57.612,57.6497,32412.0
2017-07-13 14:40:00,61.1,61.22,61.1,61.19,32178.0,57.6497,57.763,57.6497,57.7347,32178.0
2017-07-13 14:50:00,61.19,61.24,61.14,61.2,26478.0,57.7347,57.7818,57.6875,57.7441,26478.0
2017-07-13 15:00:00,61.2,61.26,61.18,61.25,49623.0,57.7441,57.8007,57.7252,57.7913,49623.0
2017-07-13 15:10:00,61.25,61.27,61.22,61.24,39886.0,57.7913,57.8102,57.763,57.7818,39886.0
2017-07-13 15:20:00,61.25,61.31,61.24,61.29,41852.0,57.7913,57.8479,57.7818,57.829,41852.0
2017-07-13 15:30:00,61.28,61.29,61.2,61.21,50198.0,57.8196,57.829,57.7441,57.7535,50198.0
2017-07-13 15:40:00,61.21,61.31,61.19,61.26,136615.0,57.7535,57.8479,57.7347,57.8007,136615.0
2017-07-13 15:50:00,61.25,61.28,61.16,61.2,210953.0,57.7913,57.8196,57.7064,57.7441,210953.0
2017-07-14 09:30:00,61.28,61.32,61.01,61.2,49387.0,57.8196,57.8573,57.5648,57.7441,49387.0
2017-07-14 09:40:00,61.25,61.31,61.2,61.2,21231.0,57.7913,57.8479,57.7441,57.7441,21231.0
2017-07-14 09:50:00,61.21,61.26,61.21,61.23,9573.0,57.7535,57.8007,57.7535,57.7724,9573.0
2017-07-14 10:00:00,61.23,61.25,61.11,61.14,16929.0,57.7724,57.7913,57.6592,57.6875,16929.0
2017-07-14 10:10:00,61.15,61.24,61.11,61.18,11846.0,57.6969,57.7818,57.6592,57.7252,11846.0
2017-07-14 10:20:00,61.19,61.19,61.14,61.14,8717.0,57.7347,57.7347,57.6875,57.6875,8717.0
2017-07-14 10:30:00,61.16,61.16,61.09,61.09,18205.0,57.7064,57.7064,57.6403,57.6403,18205.0
2017-07-14 10:40:00,61.08,61.09,61.0,61.02,29721.0,57.6309,57.6403,57.5554,57.5743,29721.0
2017-07-14 10:50:00,61.03,61.09,61.01,61.09,36330.0,57.5837,57.6403,57.5648,57.6403,36330.0
2017-07-14 11:00:00,61.08,61.12,61.05,61.12,32566.0,57.6309,57.6686,57.6026,57.6686,32566.0
2017-07-14 11:10:00,61.11,61.12,61.01,61.02,29757.0,57.6592,57.6686,57.5648,57.5743,29757.0
2017-07-14 11:20:00,61.02,61.06,61.0,61.01,48638.0,57.5743,57.612,57.5554,57.5648,48638.0
2017-07-14 11:30:00,61.01,61.02,60.91,61.01,24448.0,57.5648,57.5743,57.4705,57.5648,24448.0
2017-07-14 11:40:00,61.02,61.06,60.96,61.03,28604.0,57.5743,57.612,57.5177,57.5837,28604.0
2017-07-14 11:50:00,61.03,61.03,60.99,61.0,19919.0,57.5837,57.5837,57.546,57.5554,19919.0
2017-07-14 12:00:00,61.0,61.02,60.97,60.98,6752.0,57.5554,57.5743,57.5271,57.5365,6752.0
2017-07-14 12:10:00,60.97,61.02,60.97,61.0,23779.0,57.5271,57.5743,57.5271,57.5554,23779.0
2017-07-14 12:20:00,61.0,61.15,60.99,61.09,24386.0,57.5554,57.6969,57.546,57.6403,24386.0
2017-07-14 12:30:00,61.09,61.21,61.08,61.18,12329.0,57.6403,57.7535,57.6309,57.7252,12329.0
2017-07-14 12:40:00,61.18,61.22,61.16,61.18,7320.0,57.7252,57.763,57.7064,57.7252,7320.0
2017-07-14 12:50:00,61.19,61.24,61.19,61.22,7555.0,57.7347,57.7818,57.7347,57.763,7555.0
2017-07-14 13:00:00,61.21,61.29,61.21,61.26,11618.0,57.7535,57.829,57.7535,57.8007,11618.0
2017-07-14 13:10:00,61.25,61.28,61.24,61.25,9236.0,57.7913,57.8196,57.7818,57.7913,9236.0
2017-07-14 13:20:00,61.26,61.29,61.25,61.29,6843.0,57.8007,57.829,57.7913,57.829,6843.0
2017-07-14 13:30:00,61.3,61.32,61.26,61.32,9023.0,57.8385,57.8573,57.8007,57.8573,9023.0
2017-07-14 13:40:00,61.31,61.35,61.31,61.31,12197.0,57.8479,57.8856,57.8479,57.8479,12197.0
2017-07-14 13:50:00,61.32,61.34,61.31,61.34,10004.0,57.8573,57.8762,57.8479,57.8762,10004.0
2017-07-14 14:00:00,61.34,61.41,61.3,61.39,22669.0,57.8762,57.9422,57.8385,57.9234,22669.0
2017-07-14 14:10:00,61.4,61.52,61.4,61.51,33699.0,57.9328,58.046,57.9328,58.0366,33699.0
2017-07-14 14:20:00,61.52,61.53,61.47,61.48,15918.0,58.046,58.0555,57.9989,58.0083,15918.0
2017-07-14 14:30:00,61.49,61.54,61.48,61.51,16239.0,58.0177,58.0649,58.0083,58.0366,16239.0
2017-07-14 14:40:00,61.51,61.51,61.48,61.49,24206.0,58.0366,58.0366,58.0083,58.0177,24206.0
2017-07-14 14:50:00,61.5,61.52,61.49,61.5,19675.0,58.0272,58.046,58.0177,58.0272,19675.0
2017-07-14 15:00:00,61.49,61.51,61.48,61.51,35853.0,58.0177,58.0366,58.0083,58.0366,35853.0
2017-07-14 15:10:00,61.51,61.61,61.5,61.61,62588.0,58.0366,58.131,58.0272,58.131,62588.0
2017-07-14 15:20:00,61.61,61.63,61.6,61.62,23496.0,58.131,58.1498,58.1215,58.1404,23496.0
2017-07-14 15:30:00,61.63,61.66,61.62,61.62,53209.0,58.1498,58.1781,58.1404,58.1404,53209.0
2017-07-14 15:40:00,61.63,61.64,61.54,61.55,60670.0,58.1498,58.1593,58.0649,58.0743,60670.0
2017-07-14 15:50:00,61.55,61.55,61.47,61.51,133961.0,58.0743,58.0743,57.9989,58.0366,133961.0
2017-07-17 09:30:00,61.6,61.67,61.41,61.55,32378.0,58.1215,58.1876,57.9422,58.0743,32378.0
2017-07-17 09:40:00,61.57,61.66,61.4,61.66,24990.0,58.0932,58.1781,57.9328,58.1781,24990.0
2017-07-17 09:50:00,61.64,61.65,61.54,61.57,18790.0,58.1593,58.1687,58.0649,58.0932,18790.0
2017-07-17 10:00:00,61.57,61.65,61.56,61.63,9932.0,58.0932,58.1687,58.0838,58.1498,9932.0
2017-07-17 10:10:00,61.64,61.65,61.57,61.59,8991.0,58.1593,58.1687,58.0932,58.1121,8991.0
2017-07-17 10:20:00,61.58,61.75,61.58,61.69,18197.0,58.1026,58.263,58.1026,58.2064,18197.0
2017-07-17 10:30:00,61.71,61.74,61.61,61.65,22302.0,58.2253,58.2536,58.131,58.1687,22302.0
2017-07-17 10:40:00,61.66,61.79,61.65,61.73,20872.0,58.1781,58.3008,58.1687,58.2442,20872.0
2017-07-17 10:50:00,61.74,61.82,61.72,61.81,14329.0,58.2536,58.3291,58.2347,58.3197,14329.0
2017-07-17 11:00:00,61.83,61.84,61.67,61.69,14406.0,58.3385,58.348,58.1876,58.2064,14406.0
2017-07-17 11:10:00,61.69,61.75,61.67,61.68,13626.0,58.2064,58.263,58.1876,58.197,13626.0
2017-07-17 11:20:00,61.67,61.67,61.56,61.61,10804.0,58.1876,58.1876,58.0838,58.131,10804.0
2017-07-17 11:30:00,61.61,61.64,61.59,61.59,6889.0,58.131,58.1593,58.1121,58.1121,6889.0
2017-07-17 11:40:00,61.59,61.62,61.58,61.6,6908.0,58.1121,58.1404,58.1026,58.1215,6908.0
2017-07-17 11:50:00,61.59,61.67,61.59,61.59,8889.0,58.1121,58.1876,58.1121,58.1121,8889.0
2017-07-17 12:00:00,61.59,61.63,61.59,61.63,5489.0,58.1121,58.1498,58.1121,58.1498,5489.0
2017-07-17 12:10:00,61.62,61.62,61.58,61.61,6116.0,58.1404,58.1404,58.1026,58.131,6116.0
2017-07-17 12:20:00,61.61,61.64,61.58,61.64,10935.0,58.131,58.1593,58.1026,58.1593,10935.0
2017-07-17 12:30:00,61.63,61.67,61.6,61.67,20577.0,58.1498,58.1876,58.1215,58.1876,20577.0
2017-07-17 12:40:00,61.66,61.69,61.65,61.67,6200.0,58.1781,58.2064,58.1687,58.1876,6200.0
2017-07-17 12:50:00,61.67,61.72,61.67,61.72,9676.0,58.1876,58.2347,58.1876,58.2347,9676.0
2017-07-17 13:00:00,61.71,61.73,61.67,61.73,10102.0,58.2253,58.2442,58.1876,58.2442,10102.0
2017-07-17 13:10:00,61.73,61.78,61.72,61.75,7037.0,58.2442,58.2914,58.2347,58.263,7037.0
2017-07-17 13:20:00,61.75,61.79,61.74,61.78,6323.0,58.263,58.3008,58.2536,58.2914,6323.0
2017-07-17 13:30:00,61.77,61.79,61.74,61.74,9200.0,58.2819,58.3008,58.2536,58.2536,9200.0
2017-07-17 13:40:00,61.74,61.77,61.73,61.75,8975.0,58.2536,58.2819,58.2442,58.263,8975.0
2017-07-17 13:50:00,61.75,61.76,61.66,61.7,17214.0,58.263,58.2725,58.1781,58.2159,17214.0
2017-07-17 14:00:00,61.69,61.71,61.66,61.67,8413.0,58.2064,58.2253,58.1781,58.1876,8413.0
2017-07-17 14:10:00,61.68,61.73,61.66,61.72,16729.0,58.197,58.2442,58.1781,58.2347,16729.0
2017-07-17 14:20:00,61.72,61.76,61.69,61.69,13201.0,58.2347,58.2725,58.2064,58.2064,13201.0
2017-07-17 14:30:00,61.67,61.7,61.66,61.67,13770.0,58.1876,58.2159,58.1781,58.1876,13770.0
2017-07-17 14:40:00,61.67,61.71,61.67,61.7,5375.0,58.1876,58.2253,58.1876,58.2159,5375.0
2017-07-17 14:50:00,61.71,61.72,61.69,61.7,11039.0,58.2253,58.2347,58.2064,58.2159,11039.0
2017-07-17 15:00:00,61.7,61.72,61.68,61.68,13280.0,58.2159,58.2347,58.197,58.197,13280.0
2017-07-17 15:10:00,61.68,61.68,61.62,61.62,11785.0,58.197,58.197,58.1404,58.1404,11785.0
2017-07-17 15:20:00,61.62,61.67,61.62,61.67,13253.0,58.1404,58.1876,58.1404,58.1876,13253.0
2017-07-17 15:30:00,61.67,61.7,61.64,61.65,31647.0,58.1876,58.2159,58.1593,58.1687,31647.0
2017-07-17 15:40:00,61.64,61.65,61.59,61.59,40560.0,58.1593,58.1687,58.1121,58.1121,40560.0
2017-07-17 15:50:00,61.59,61.61,61.54,61.55,118309.0,58.1121,58.131,58.0649,58.0743,118309.0
2017-07-18 09:30:00,61.38,61.54,61.17,61.32,58546.0,57.9139,58.0649,57.7158,57.8573,58546.0
2017-07-18 09:40:00,61.29,61.4,61.2,61.36,35244.0,57.829,57.9328,57.7441,57.8951,35244.0
2017-07-18 09:50:00,61.34,61.5,61.34,61.48,22571.0,57.8762,58.0272,57.8762,58.0083,22571.0
2017-07-18 10:00:00,61.46,61.46,61.32,61.34,25871.0,57.9894,57.9894,57.8573,57.8762,25871.0
2017-07-18 10:10:00,61.34,61.51,61.34,61.41,13175.0,57.8762,58.0366,57.8762,57.9422,13175.0
2017-07-18 10:20:00,61.41,61.44,61.25,61.29,21568.0,57.9422,57.9706,57.7913,57.829,21568.0
2017-07-18 10:30:00,61.28,61.29,61.09,61.12,30268.0,57.8196,57.829,57.6403,57.6686,30268.0
2017-07-18 10:40:00,61.1,61.1,60.96,61.04,45165.0,57.6497,57.6497,57.5177,57.5931,45165.0
2017-07-18 10:50:00,61.04,61.15,60.95,61.15,54525.0,57.5931,57.6969,57.5082,57.6969,54525.0
2017-07-18 11:00:00,61.15,61.16,61.02,61.04,38433.0,57.6969,57.7064,57.5743,57.5931,38433.0
2017-07-18 11:10:00,61.04,61.04,60.96,60.99,28662.0,57.5931,57.5931,57.5177,57.546,28662.0
2017-07-18 11:20:00,60.99,61.05,60.95,61.04,39029.0,57.546,57.6026,57.5082,57.5931,39029.0
2017-07-18 11:30:00,61.03,61.12,61.0,61.12,9253.0,57.5837,57.6686,57.5554,57.6686,9253.0
2017-07-18 11:40:00,61.13,61.25,61.12,61.25,26833.0,57.6781,57.7913,57.6686,57.7913,26833.0
2017-07-18 11:50:00,61.27,61.31,61.14,61.15,34280.0,57.8102,57.8479,57.6875,57.6969,34280.0
2017-07-18 12:00:00,61.16,61.2,61.13,61.19,15883.0,57.7064,57.7441,57.6781,57.7347,15883.0
2017-07-18 12:10:00,61.18,61.21,61.11,61.13,13296.0,57.7252,57.7535,57.6592,57.6781,13296.0
2017-07-18 12:20:00,61.12,61.15,61.09,61.11,10834.0,57.6686,57.6969,57.6403,57.6592,10834.0
2017-07-18 12:30:00,61.1,61.2,61.09,61.19,15217.0,57.6497,57.7441,57.6403,57.7347,15217.0
2017-07-18 12:40:00,61.18,61.19,61.09,61.09,15413.0,57.7252,57.7347,57.6403,57.6403,15413.0
2017-07-18 12:50:00,61.1,61.1,61.05,61.06,12667.0,57.6497,57.6497,57.6026,57.612,12667.0
2017-07-18 13:00:00,61.06,61.06,61.0,61.01,13462.0,57.612,57.612,57.5554,57.5648,13462.0
2017-07-18 13:10:00,61.01,61.1,61.01,61.07,12699.0,57.5648,57.6497,57.5648,57.6214,12699.0
2017-07-18 13:20:00,61.06,61.1,61.03,61.04,12554.0,57.612,57.6497,57.5837,57.5931,12554.0
2017-07-18 13:30:00,61.03,61.09,61.02,61.08,5982.0,57.5837,57.6403,57.5743,57.6309,5982.0
2017-07-18 13:40:00,61.07,61.11,61.03,61.06,13844.0,57.6214,57.6592,57.5837,57.612,13844.0
2017-07-18 13:50:00,61.05,61.08,61.03,61.06,16497.0,57.6026,57.6309,57.5837,57.612,16497.0
2017-07-18 14:00:00,61.07,61.09,61.04,61.06,10700.0,57.6214,57.6403,57.5931,57.612,10700.0
2017-07-18 14:10:00,61.06,61.07,61.02,61.06,12595.0,57.612,57.6214,57.5743,57.612,12595.0
2017-07-18 14:20:00,61.06,61.09,61.03,61.07,22083.0,57.612,57.6403,57.5837,57.6214,22083.0
2017-07-18 14:30:00,61.07,61.12,61.04,61.12,12660.0,57.6214,57.6686,57.5931,57.6686,12660.0
2017-07-18 14:40:00,61.11,61.14,61.09,61.12,15291.0,57.6592,57.6875,57.6403,57.6686,15291.0
2017-07-18 14:50:00,61.12,61.17,61.1,61.17,22120.0,57.6686,57.7158,57.6497,57.7158,22120.0
2017-07-18 15:00:00,61.17,61.2,61.14,61.2,34693.0,57.7158,57.7441,57.6875,57.7441,34693.0
2017-07-18 15:10:00,61.2,61.21,61.18,61.19,23977.0,57.7441,57.7535,57.7252,57.7347,23977.0
2017-07-18 15:20:00,61.19,61.2,61.13,61.19,48449.0,57.7347,57.7441,57.6781,57.7347,48449.0
2017-07-18 15:30:00,61.18,61.21,61.17,61.2,42274.0,57.7252,57.7535,57.7158,57.7441,42274.0
2017-07-18 15:40:00,61.2,61.2,61.17,61.18,125614.0,57.7441,57.7441,57.7158,57.7252,125614.0
2017-07-18 15:50:00,61.18,61.24,61.18,61.22,157059.0,57.7252,57.7818,57.7252,57.763,157059.0
2017-07-19 09:30:00,61.32,61.64,61.32,61.47,43061.0,57.8573,58.1593,57.8573,57.9989,43061.0
2017-07-19 09:40:00,61.44,61.46,61.22,61.27,16969.0,57.9706,57.9894,57.763,57.8102,16969.0
2017-07-19 09:50:00,61.27,61.34,61.2,61.3,22162.0,57.8102,57.8762,57.7441,57.8385,22162.0
2017-07-19 10:00:00,61.31,61.33,61.25,61.26,36801.0,57.8479,57.8668,57.7913,57.8007,36801.0
2017-07-19 10:10:00,61.25,61.27,61.21,61.24,25010.0,57.7913,57.8102,57.7535,57.7818,25010.0
2017-07-19 10:20:00,61.24,61.27,61.18,61.27,23245.0,57.7818,57.8102,57.7252,57.8102,23245.0
2017-07-19 10:30:00,61.28,61.28,61.21,61.25,20135.0,57.8196,57.8196,57.7535,57.7913,20135.0
2017-07-19 10:40:00,61.25,61.25,61.2,61.23,16632.0,57.7913,57.7913,57.7441,57.7724,16632.0
2017-07-19 10:50:00,61.23,61.24,61.17,61.18,26662.0,57.7724,57.7818,57.7158,57.7252,26662.0
2017-07-19 11:00:00,61.18,61.26,61.18,61.24,41590.0,57.7252,57.8007,57.7252,57.7818,41590.0
2017-07-19 11:10:00,61.24,61.36,61.23,61.34,166024.0,57.7818,57.8951,57.7724,57.8762,166024.0
2017-07-19 11:20:00,61.33,61.43,61.3,61.34,23410.0,57.8668,57.9611,57.8385,57.8762,23410.0
2017-07-19 11:30:00,61.35,61.4,61.34,61.37,22270.0,57.8856,57.9328,57.8762,57.9045,22270.0
2017-07-19 11:40:00,61.37,61.38,61.32,61.34,18993.0,57.9045,57.9139,57.8573,57.8762,18993.0
2017-07-19 11:50:00,61.33,61.36,61.29,61.35,37614.0,57.8668,57.8951,57.829,57.8856,37614.0
2017-07-19 12:00:00,61.36,61.44,61.34,61.44,18688.0,57.8951,57.9706,57.8762,57.9706,18688.0
2017-07-19 12:10:00,61.44,61.44,61.36,61.39,14783.0,57.9706,57.9706,57.8951,57.9234,14783.0
2017-07-19 12:20:00,61.38,61.43,61.35,61.36,19702.0,57.9139,57.9611,57.8856,57.8951,19702.0
2017-07-19 12:30:00,61.35,61.36,61.32,61.34,15312.0,57.8856,57.8951,57.8573,57.8762,15312.0
2017-07-19 12:40:00,61.34,61.34,61.26,61.28,11500.0,57.8762,57.8762,57.8007,57.8196,11500.0
2017-07-19 12:50:00,61.28,61.28,61.21,61.22,11300.0,57.8196,57.8196,57.7535,57.763,11300.0
2017-07-19 13:00:00,61.22,61.29,61.21,61.25,19350.0,57.763,57.829,57.7535,57.7913,19350.0
2017-07-19 13:10:00,61.26,61.33,61.24,61.31,17034.0,57.8007,57.8668,57.7818,57.8479,17034.0
2017-07-19 13:20:00,61.32,61.33,61.22,61.27,20793.0,57.8573,57.8668,57.763,57.8102,20793.0
2017-07-19 13:30:00,61.26,61.34,61.25,61.32,23627.0,57.8007,57.8762,57.7913,57.8573,23627.0
2017-07-19 13:40:00,61.31,61.33,61.29,61.32,19159.0,57.8479,57.8668,57.829,57.8573,19159.0
2017-07-19 13:50:00,61.32,61.33,61.29,61.31,14068.0,57.8573,57.8668,57.829,57.8479,14068.0
2017-07-19 14:00:00,61.3,61.4,61.3,61.38,9672.0,57.8385,57.9328,57.8385,57.9139,9672.0
2017-07-19 14:10:00,61.38,61.41,61.37,61.4,15528.0,57.9139,57.9422,57.9045,57.9328,15528.0
2017-07-19 14:20:00,61.4,61.4,61.35,61.37,14672.0,57.9328,57.9328,57.8856,57.9045,14672.0
2017-07-19 14:30:00,61.36,61.39,61.34,61.39,17977.0,57.8951,57.9234,57.8762,57.9234,17977.0
2017-07-19 14:40:00,61.39,61.39,61.36,61.39,12472.0,57.9234,57.9234,57.8951,57.9234,12472.0
2017-07-19 14:50:00,61.39,61.39,61.35,61.36,15801.0,57.9234,57.9234,57.8856,57.8951,15801.0
2017-07-19 15:00:00,61.36,61.36,61.29,61.29,35447.0,57.8951,57.8951,57.829,57.829,35447.0
2017-07-19 15:10:00,61.3,61.32,61.29,61.3,58895.0,57.8385,57.8573,57.829,57.8385,58895.0
2017-07-19 15:20:00,61.3,61.35,61.28,61.35,57746.0,57.8385,57.8856,57.8196,57.8856,57746.0
2017-07-19 15:30:00,61.35,61.35,61.29,61.34,73123.0,57.8856,57.8856,57.829,57.8762,73123.0
2017-07-19 15:40:00,61.34,61.36,61.32,61.32,74709.0,57.8762,57.8951,57.8573,57.8573,74709.0
2017-07-19 15:50:00,61.33,61.37,61.3,61.37,132929.0,57.8668,57.9045,57.8385,57.9045,132929.0
2017-07-20 09:30:00,61.45,61.55,61.07,61.14,65462.0,57.98,58.0743,57.6214,57.6875,65462.0
2017-07-20 09:40:00,61.15,61.36,61.14,61.19,42665.0,57.6969,57.8951,57.6875,57.7347,42665.0
2017-07-20 09:50:00,61.19,61.22,61.11,61.16,36585.0,57.7347,57.763,57.6592,57.7064,36585.0
2017-07-20 10:00:00,61.16,61.2,60.99,61.14,76798.0,57.7064,57.7441,57.546,57.6875,76798.0
2017-07-20 10:10:00,61.13,61.15,61.03,61.13,58179.0,57.6781,57.6969,57.5837,57.6781,58179.0
2017-07-20 10:20:00,61.14,61.26,61.14,61.25,17330.0,57.6875,57.8007,57.6875,57.7913,17330.0
2017-07-20 10:30:00,61.23,61.23,60.99,61.07,82053.0,57.7724,57.7724,57.546,57.6214,82053.0
2017-07-20 10:40:00,61.05,61.18,61.04,61.1,41524.0,57.6026,57.7252,57.5931,57.6497,41524.0
2017-07-20 10:50:00,61.09,61.13,61.02,61.05,61977.0,57.6403,57.6781,57.5743,57.6026,61977.0
2017-07-20 11:00:00,61.05,61.28,61.04,61.25,56445.0,57.6026,57.8196,57.5931,57.7913,56445.0
2017-07-20 11:10:00,61.25,61.32,61.22,61.27,19134.0,57.7913,57.8573,57.763,57.8102,19134.0
2017-07-20 11:20:00,61.26,61.31,61.19,61.21,12934.0,57.8007,57.8479,57.7347,57.7535,12934.0
2017-07-20 11:30:00,61.2,61.26,61.14,61.15,19183.0,57.7441,57.8007,57.6875,57.6969,19183.0
2017-07-20 11:40:00,61.15,61.27,61.14,61.22,26034.0,57.6969,57.8102,57.6875,57.763,26034.0
2017-07-20 11:50:00,61.21,61.28,61.2,61.23,9975.0,57.7535,57.8196,57.7441,57.7724,9975.0
2017-07-20 12:00:00,61.23,61.24,61.17,61.23,13046.0,57.7724,57.7818,57.7158,57.7724,13046.0
2017-07-20 12:10:00,61.23,61.26,61.22,61.24,3288.0,57.7724,57.8007,57.763,57.7818,3288.0
2017-07-20 12:20:00,61.24,61.24,61.11,61.14,32891.0,57.7818,57.7818,57.6592,57.6875,32891.0
2017-07-20 12:30:00,61.14,61.24,61.13,61.24,37942.0,57.6875,57.7818,57.6781,57.7818,37942.0
2017-07-20 12:40:00,61.26,61.27,61.19,61.2,18788.0,57.8007,57.8102,57.7347,57.7441,18788.0
2017-07-20 12:50:00,61.23,61.39,61.23,61.37,65222.0,57.7724,57.9234,57.7724,57.9045,65222.0
2017-07-20 13:00:00,61.37,61.41,61.33,61.36,23882.0,57.9045,57.9422,57.8668,57.8951,23882.0
2017-07-20 13:10:00,61.35,61.36,61.29,61.34,16988.0,57.8856,57.8951,57.829,57.8762,16988.0
2017-07-20 13:20:00,61.34,61.34,61.26,61.27,16632.0,57.8762,57.8762,57.8007,57.8102,16632.0
2017-07-20 13:30:00,61.27,61.28,61.23,61.24,16183.0,57.8102,57.8196,57.7724,57.7818,16183.0
2017-07-20 13:40:00,61.23,61.24,61.18,61.18,28512.0,57.7724,57.7818,57.7252,57.7252,28512.0
2017-07-20 13:50:00,61.18,61.19,61.03,61.04,56195.0,57.7252,57.7347,57.5837,57.5931,56195.0
2017-07-20 14:00:00,61.05,61.11,61.05,61.05,26183.0,57.6026,57.6592,57.6026,57.6026,26183.0
2017-07-20 14:10:00,61.06,61.07,61.01,61.06,27320.0,57.612,57.6214,57.5648,57.612,27320.0
2017-07-20 14:20:00,61.06,61.11,61.06,61.07,11344.0,57.612,57.6592,57.612,57.6214,11344.0
2017-07-20 14:30:00,61.06,61.09,61.04,61.04,13995.0,57.612,57.6403,57.5931,57.5931,13995.0
2017-07-20 14:40:00,61.04,61.12,61.03,61.11,20813.0,57.5931,57.6686,57.5837,57.6592,20813.0
2017-07-20 14:50:00,61.11,61.18,61.08,61.08,26920.0,57.6592,57.7252,57.6309,57.6309,26920.0
2017-07-20 15:00:00,61.09,61.09,61.02,61.03,24678.0,57.6403,57.6403,57.5743,57.5837,24678.0
2017-07-20 15:10:00,61.03,61.05,60.94,60.94,37762.0,57.5837,57.6026,57.4988,57.4988,37762.0
2017-07-20 15:20:00,60.93,60.94,60.85,60.87,71654.0,57.4893,57.4988,57.4139,57.4327,71654.0
2017-07-20 15:30:00,60.87,61.0,60.81,61.0,64133.0,57.4327,57.5554,57.3761,57.5554,64133.0
2017-07-20 15:40:00,61.0,61.02,60.95,61.02,132553.0,57.5554,57.5743,57.5082,57.5743,132553.0
2017-07-20 15:50:00,61.01,61.04,60.99,61.01,208055.0,57.5648,57.5931,57.546,57.5648,208055.0
2017-07-21 09:30:00,60.83,61.24,60.76,61.19,220759.0,57.395,57.7818,57.3289,57.7347,220759.0
2017-07-21 09:40:00,61.19,61.33,61.1,61.12,38263.0,57.7347,57.8668,57.6497,57.6686,38263.0
2017-07-21 09:50:00,61.12,61.27,61.06,61.27,15180.0,57.6686,57.8102,57.612,57.8102,15180.0
2017-07-21 10:00:00,61.28,61.3,61.17,61.28,73410.0,57.8196,57.8385,57.7158,57.8196,73410.0
2017-07-21 10:10:00,61.3,61.32,61.25,61.29,15479.0,57.8385,57.8573,57.7913,57.829,15479.0
2017-07-21 10:20:00,61.31,61.37,61.23,61.31,56810.0,57.8479,57.9045,57.7724,57.8479,56810.0
2017-07-21 10:30:00,61.3,61.6,61.3,61.49,42573.0,57.8385,58.1215,57.8385,58.0177,42573.0
2017-07-21 10:40:00,61.51,61.53,61.43,61.43,31380.0,58.0366,58.0555,57.9611,57.9611,31380.0
2017-07-21 10:50:00,61.43,61.43,61.28,61.28,8221.0,57.9611,57.9611,57.8196,57.8196,8221.0
2017-07-21 11:00:00,61.27,61.35,61.24,61.31,26430.0,57.8102,57.8856,57.7818,57.8479,26430.0
2017-07-21 11:10:00,61.3,61.41,61.29,61.4,35963.0,57.8385,57.9422,57.829,57.9328,35963.0
2017-07-21 11:20:00,61.4,61.4,61.25,61.28,35841.0,57.9328,57.9328,57.7913,57.8196,35841.0
2017-07-21 11:30:00,61.29,61.37,61.29,61.35,18217.0,57.829,57.9045,57.829,57.8856,18217.0
2017-07-21 11:40:00,61.36,61.38,61.29,61.29,7630.0,57.8951,57.9139,57.829,57.829,7630.0
2017-07-21 11:50:00,61.3,61.36,61.29,61.32,4814.0,57.8385,57.8951,57.829,57.8573,4814.0
2017-07-21 12:00:00,61.34,61.36,61.24,61.28,6560.0,57.8762,57.8951,57.7818,57.8196,6560.0
2017-07-21 12:10:00,61.27,61.27,61.22,61.23,5362.0,57.8102,57.8102,57.763,57.7724,5362.0
2017-07-21 12:20:00,61.24,61.29,61.24,61.28,6091.0,57.7818,57.829,57.7818,57.8196,6091.0
2017-07-21 12:30:00,61.3,61.31,61.27,61.29,3725.0,57.8385,57.8479,57.8102,57.829,3725.0
2017-07-21 12:40:00,61.29,61.31,61.29,61.31,2852.0,57.829,57.8479,57.829,57.8479,2852.0
2017-07-21 12:50:00,61.31,61.33,61.3,61.33,1614.0,57.8479,57.8668,57.8385,57.8668,1614.0
2017-07-21 13:00:00,61.33,61.36,61.33,61.36,4021.0,57.8668,57.8951,57.8668,57.8951,4021.0
2017-07-21 13:10:00,61.37,61.38,61.35,61.36,8712.0,57.9045,57.9139,57.8856,57.8951,8712.0
2017-07-21 13:20:00,61.36,61.37,61.25,61.28,83987.0,57.8951,57.9045,57.7913,57.8196,83987.0
2017-07-21 13:30:00,61.27,61.27,61.2,61.2,25147.0,57.8102,57.8102,57.7441,57.7441,25147.0
2017-07-21 13:40:00,61.2,61.26,61.2,61.25,10291.0,57.7441,57.8007,57.7441,57.7913,10291.0
2017-07-21 13:50:00,61.24,61.29,61.24,61.29,9549.0,57.7818,57.829,57.7818,57.829,9549.0
2017-07-21 14:00:00,61.29,61.31,61.28,61.28,5954.0,57.829,57.8479,57.8196,57.8196,5954.0
2017-07-21 14:10:00,61.28,61.31,61.27,61.29,11585.0,57.8196,57.8479,57.8102,57.829,11585.0
2017-07-21 14:20:00,61.29,61.29,61.26,61.28,8522.0,57.829,57.829,57.8007,57.8196,8522.0
2017-07-21 14:30:00,61.28,61.32,61.28,61.32,8462.0,57.8196,57.8573,57.8196,57.8573,8462.0
2017-07-21 14:40:00,61.32,61.34,61.3,61.31,6748.0,57.8573,57.8762,57.8385,57.8479,6748.0
2017-07-21 14:50:00,61.3,61.31,61.27,61.28,12001.0,57.8385,57.8479,57.8102,57.8196,12001.0
2017-07-21 15:00:00,61.28,61.29,61.25,61.27,13235.0,57.8196,57.829,57.7913,57.8102,13235.0
2017-07-21 15:10:00,61.27,61.29,61.25,61.27,17765.0,57.8102,57.829,57.7913,57.8102,17765.0
2017-07-21 15:20:00,61.26,61.3,61.25,61.29,12093.0,57.8007,57.8385,57.7913,57.829,12093.0
2017-07-21 15:30:00,61.3,61.31,61.28,61.3,21850.0,57.8385,57.8479,57.8196,57.8385,21850.0
2017-07-21 15:40:00,61.29,61.33,61.29,61.33,30349.0,57.829,57.8668,57.829,57.8668,30349.0
2017-07-21 15:50:00,61.33,61.37,61.32,61.34,140665.0,57.8668,57.9045,57.8573,57.8762,140665.0
2017-07-24 09:30:00,61.38,61.57,61.38,61.42,29977.0,57.9139,58.0932,57.9139,57.9517,29977.0
2017-07-24 09:40:00,61.43,61.43,61.27,61.31,18588.0,57.9611,57.9611,57.8102,57.8479,18588.0
2017-07-24 09:50:00,61.3,61.45,61.3,61.44,14476.0,57.8385,57.98,57.8385,57.9706,14476.0
2017-07-24 10:00:00,61.43,61.49,61.34,61.36,15625.0,57.9611,58.0177,57.8762,57.8951,15625.0
2017-07-24 10:10:00,61.37,61.45,61.35,61.36,18219.0,57.9045,57.98,57.8856,57.8951,18219.0
2017-07-24 10:20:00,61.36,61.38,61.28,61.32,12084.0,57.8951,57.9139,57.8196,57.8573,12084.0
2017-07-24 10:30:00,61.31,61.37,61.3,61.35,8526.0,57.8479,57.9045,57.8385,57.8856,8526.0
2017-07-24 10:40:00,61.35,61.35,61.29,61.33,16758.0,57.8856,57.8856,57.829,57.8668,16758.0
2017-07-24 10:50:00,61.33,61.37,61.26,61.29,22152.0,57.8668,57.9045,57.8007,57.829,22152.0
2017-07-24 11:00:00,61.3,61.36,61.25,61.3,14793.0,57.8385,57.8951,57.7913,57.8385,14793.0
2017-07-24 11:10:00,61.3,61.33,61.25,61.31,16574.0,57.8385,57.8668,57.7913,57.8479,16574.0
2017-07-24 11:20:00,61.31,61.36,61.29,61.34,15603.0,57.8479,57.8951,57.829,57.8762,15603.0
2017-07-24 11:30:00,61.35,61.36,61.32,61.34,8175.0,57.8856,57.8951,57.8573,57.8762,8175.0
2017-07-24 11:40:00,61.34,61.36,61.31,61.31,16480.0,57.8762,57.8951,57.8479,57.8479,16480.0
2017-07-24 11:50:00,61.32,61.35,61.31,61.33,15860.0,57.8573,57.8856,57.8479,57.8668,15860.0
2017-07-24 12:00:00,61.34,61.35,61.3,61.35,6679.0,57.8762,57.8856,57.8385,57.8856,6679.0
2017-07-24 12:10:00,61.35,61.38,61.34,61.36,12555.0,57.8856,57.9139,57.8762,57.8951,12555.0
2017-07-24 12:20:00,61.38,61.46,61.37,61.44,7610.0,57.9139,57.9894,57.9045,57.9706,7610.0
2017-07-24 12:30:00,61.44,61.49,61.41,61.41,11543.0,57.9706,58.0177,57.9422,57.9422,11543.0
2017-07-24 12:40:00,61.43,61.47,61.43,61.43,6908.0,57.9611,57.9989,57.9611,57.9611,6908.0
2017-07-24 12:50:00,61.44,61.49,61.43,61.46,6893.0,57.9706,58.0177,57.9611,57.9894,6893.0
2017-07-24 13:00:00,61.48,61.48,61.43,61.44,5813.0,58.0083,58.0083,57.9611,57.9706,5813.0
2017-07-24 13:10:00,61.45,61.47,61.43,61.44,18284.0,57.98,57.9989,57.9611,57.9706,18284.0
2017-07-24 13:20:00,61.44,61.46,61.43,61.45,6358.0,57.9706,57.9894,57.9611,57.98,6358.0
2017-07-24 13:30:00,61.45,61.46,61.44,61.44,6977.0,57.98,57.9894,57.9706,57.9706,6977.0
2017-07-24 13:40:00,61.45,61.46,61.41,61.42,5464.0,57.98,57.9894,57.9422,57.9517,5464.0
2017-07-24 13:50:00,61.41,61.41,61.4,61.41,6704.0,57.9422,57.9422,57.9328,57.9422,6704.0
2017-07-24 14:00:00,61.41,61.42,61.4,61.41,10354.0,57.9422,57.9517,57.9328,57.9422,10354.0
2017-07-24 14:10:00,61.42,61.45,61.4,61.43,28350.0,57.9517,57.98,57.9328,57.9611,28350.0
2017-07-24 14:20:00,61.44,61.46,61.43,61.44,10679.0,57.9706,57.9894,57.9611,57.9706,10679.0
2017-07-24 14:30:00,61.44,61.45,61.42,61.42,8943.0,57.9706,57.98,57.9517,57.9517,8943.0
2017-07-24 14:40:00,61.42,61.45,61.42,61.45,6384.0,57.9517,57.98,57.9517,57.98,6384.0
2017-07-24 14:50:00,61.45,61.49,61.45,61.47,19042.0,57.98,58.0177,57.98,57.9989,19042.0
2017-07-24 15:00:00,61.47,61.52,61.47,61.51,17897.0,57.9989,58.046,57.9989,58.0366,17897.0
2017-07-24 15:10:00,61.52,61.58,61.51,61.54,24166.0,58.046,58.1026,58.0366,58.0649,24166.0
2017-07-24 15:20:00,61.53,61.56,61.52,61.55,19447.0,58.0555,58.0838,58.046,58.0743,19447.0
2017-07-24 15:30:00,61.56,61.56,61.54,61.56,23638.0,58.0838,58.0838,58.0649,58.0838,23638.0
2017-07-24 15:40:00,61.55,61.56,61.54,61.55,45688.0,58.0743,58.0838,58.0649,58.0743,45688.0
2017-07-24 15:50:00,61.55,61.57,61.5,61.53,143364.0,58.0743,58.0932,58.0272,58.0555,143364.0
2017-07-25 09:30:00,61.37,61.66,60.83,61.02,219971.0,57.9045,58.1781,57.395,57.5743,219971.0
2017-07-25 09:40:00,61.02,61.12,60.87,60.88,68545.0,57.5743,57.6686,57.4327,57.4422,68545.0
2017-07-25 09:50:00,60.89,61.03,60.8,61.03,27484.0,57.4516,57.5837,57.3667,57.5837,27484.0
2017-07-25 10:00:00,61.04,61.1,60.94,60.95,48763.0,57.5931,57.6497,57.4988,57.5082,48763.0
2017-07-25 10:10:00,60.95,61.05,60.94,61.04,15689.0,57.5082,57.6026,57.4988,57.5931,15689.0
2017-07-25 10:20:00,61.04,61.14,61.02,61.07,28947.0,57.5931,57.6875,57.5743,57.6214,28947.0
2017-07-25 10:30:00,61.07,61.25,61.07,61.14,37227.0,57.6214,57.7913,57.6214,57.6875,37227.0
2017-07-25 10:40:00,61.12,61.13,61.04,61.06,19636.0,57.6686,57.6781,57.5931,57.612,19636.0
2017-07-25 10:50:00,61.07,61.09,60.93,60.93,28385.0,57.6214,57.6403,57.4893,57.4893,28385.0
2017-07-25 11:00:00,60.91,60.99,60.91,60.93,26692.0,57.4705,57.546,57.4705,57.4893,26692.0
2017-07-25 11:10:00,60.93,60.93,60.82,60.88,27684.0,57.4893,57.4893,57.3856,57.4422,27684.0
2017-07-25 11:20:00,60.88,60.9,60.83,60.84,25255.0,57.4422,57.461,57.395,57.4044,25255.0
2017-07-25 11:30:00,60.84,60.88,60.81,60.88,26535.0,57.4044,57.4422,57.3761,57.4422,26535.0
2017-07-25 11:40:00,60.89,60.89,60.77,60.79,14692.0,57.4516,57.4516,57.3384,57.3573,14692.0
2017-07-25 11:50:00,60.8,60.83,60.75,60.77,16037.0,57.3667,57.395,57.3195,57.3384,16037.0
2017-07-25 12:00:00,60.78,60.79,60.6,60.62,30901.0,57.3478,57.3573,57.178,57.1969,30901.0
2017-07-25 12:10:00,60.63,60.64,60.58,60.59,21696.0,57.2063,57.2157,57.1591,57.1685,21696.0
2017-07-25 12:20:00,60.58,60.6,60.55,60.56,17226.0,57.1591,57.178,57.1308,57.1402,17226.0
2017-07-25 12:30:00,60.57,60.57,60.5,60.52,23967.0,57.1497,57.1497,57.0836,57.1025,23967.0
2017-07-25 12:40:00,60.52,60.52,60.41,60.43,58747.0,57.1025,57.1025,56.9987,57.0176,58747.0
2017-07-25 12:50:00,60.44,60.46,60.38,60.4,28465.0,57.027,57.0459,56.9704,56.9893,28465.0
2017-07-25 13:00:00,60.42,60.56,60.42,60.56,13669.0,57.0081,57.1402,57.0081,57.1402,13669.0
2017-07-25 13:10:00,60.58,60.6,60.55,60.59,10417.0,57.1591,57.178,57.1308,57.1685,10417.0
2017-07-25 13:20:00,60.59,60.66,60.58,60.66,12251.0,57.1685,57.2346,57.1591,57.2346,12251.0
2017-07-25 13:30:00,60.66,60.67,60.64,60.67,6756.0,57.2346,57.244,57.2157,57.244,6756.0
2017-07-25 13:40:00,60.67,60.67,60.63,60.64,9590.0,57.244,57.244,57.2063,57.2157,9590.0
2017-07-25 13:50:00,60.64,60.64,60.61,60.62,7144.0,57.2157,57.2157,57.1874,57.1969,7144.0
2017-07-25 14:00:00,60.62,60.68,60.61,60.67,15026.0,57.1969,57.2535,57.1874,57.244,15026.0
2017-07-25 14:10:00,60.67,60.7,60.62,60.62,16111.0,57.244,57.2723,57.1969,57.1969,16111.0
2017-07-25 14:20:00,60.62,60.66,60.62,60.65,13126.0,57.1969,57.2346,57.1969,57.2252,13126.0
2017-07-25 14:30:00,60.66,60.66,60.55,60.58,19664.0,57.2346,57.2346,57.1308,57.1591,19664.0
2017-07-25 14:40:00,60.58,60.59,60.53,60.54,10440.0,57.1591,57.1685,57.1119,57.1214,10440.0
2017-07-25 14:50:00,60.53,60.56,60.52,60.55,13082.0,57.1119,57.1402,57.1025,57.1308,13082.0
2017-07-25 15:00:00,60.55,60.57,60.51,60.51,39238.0,57.1308,57.1497,57.0931,57.0931,39238.0
2017-07-25 15:10:00,60.53,60.57,60.49,60.5,31193.0,57.1119,57.1497,57.0742,57.0836,31193.0
2017-07-25 15:20:00,60.51,60.51,60.43,60.49,34824.0,57.0931,57.0931,57.0176,57.0742,34824.0
2017-07-25 15:30:00,60.5,60.55,60.5,60.55,49659.0,57.0836,57.1308,57.0836,57.1308,49659.0
2017-07-25 15:40:00,60.55,60.55,60.48,60.53,70489.0,57.1308,57.1308,57.0648,57.1119,70489.0
2017-07-25 15:50:00,60.52,60.55,60.47,60.53,184381.0,57.1025,57.1308,57.0553,57.1119,184381.0
2017-07-26 09:30:00,60.58,60.58,60.02,60.22,86583.0,57.1591,57.1591,56.6307,56.8194,86583.0
2017-07-26 09:40:00,60.24,60.36,60.14,60.3,54284.0,56.8383,56.9515,56.744,56.8949,54284.0
2017-07-26 09:50:00,60.31,60.41,60.28,60.39,27115.0,56.9044,56.9987,56.8761,56.9798,27115.0
2017-07-26 10:00:00,60.4,60.53,60.36,60.42,29056.0,56.9893,57.1119,56.9515,57.0081,29056.0
2017-07-26 10:10:00,60.41,60.67,60.37,60.62,35464.0,56.9987,57.244,56.961,57.1969,35464.0
2017-07-26 10:20:00,60.63,60.81,60.61,60.77,42563.0,57.2063,57.3761,57.1874,57.3384,42563.0
2017-07-26 10:30:00,60.75,60.77,60.65,60.68,46638.0,57.3195,57.3384,57.2252,57.2535,46638.0
2017-07-26 10:40:00,60.66,60.66,60.55,60.56,26941.0,57.2346,57.2346,57.1308,57.1402,26941.0
2017-07-26 10:50:00,60.58,60.6,60.43,60.43,69068.0,57.1591,57.178,57.0176,57.0176,69068.0
2017-07-26 11:00:00,60.43,60.47,60.32,60.33,21731.0,57.0176,57.0553,56.9138,56.9232,21731.0
2017-07-26 11:10:00,60.33,60.42,60.3,60.41,24253.0,56.9232,57.0081,56.8949,56.9987,24253.0
2017-07-26 11:20:00,60.4,60.4,60.27,60.3,24040.0,56.9893,56.9893,56.8666,56.8949,24040.0
2017-07-26 11:30:00,60.31,60.34,60.27,60.3,50026.0,56.9044,56.9327,56.8666,56.8949,50026.0
2017-07-26 11:40:00,60.3,60.3,60.23,60.26,33743.0,56.8949,56.8949,56.8289,56.8572,33743.0
2017-07-26 11:50:00,60.25,60.26,60.2,60.22,38510.0,56.8477,56.8572,56.8006,56.8194,38510.0
2017-07-26 12:00:00,60.21,60.21,60.15,60.15,20217.0,56.81,56.81,56.7534,56.7534,20217.0
2017-07-26 12:10:00,60.15,60.17,60.09,60.1,24054.0,56.7534,56.7723,56.6968,56.7062,24054.0
2017-07-26 12:20:00,60.09,60.09,59.95,59.95,30798.0,56.6968,56.6968,56.5647,56.5647,30798.0
2017-07-26 12:30:00,59.95,59.96,59.8,59.8,81077.0,56.5647,56.5741,56.4232,56.4232,81077.0
2017-07-26 12:40:00,59.82,59.83,59.72,59.74,75786.0,56.442,56.4515,56.3477,56.3665,75786.0
2017-07-26 12:50:00,59.74,59.78,59.69,59.7,47666.0,56.3665,56.4043,56.3194,56.3288,47666.0
2017-07-26 13:00:00,59.69,59.75,59.51,59.54,90176.0,56.3194,56.376,56.1495,56.1778,90176.0
2017-07-26 13:10:00,59.55,59.56,59.45,59.48,121391.0,56.1873,56.1967,56.0929,56.1212,121391.0
2017-07-26 13:20:00,59.48,59.72,59.39,59.72,85365.0,56.1212,56.3477,56.0363,56.3477,85365.0
2017-07-26 13:30:00,59.74,59.8,59.69,59.69,28501.0,56.3665,56.4232,56.3194,56.3194,28501.0
2017-07-26 13:40:00,59.69,59.75,59.64,59.69,41616.0,56.3194,56.376,56.2722,56.3194,41616.0
2017-07-26 13:50:00,59.69,59.71,59.61,59.66,31828.0,56.3194,56.3382,56.2439,56.2911,31828.0
2017-07-26 14:00:00,59.66,59.77,59.64,59.72,34614.0,56.2911,56.3949,56.2722,56.3477,34614.0
2017-07-26 14:10:00,59.73,59.77,59.7,59.73,19017.0,56.3571,56.3949,56.3288,56.3571,19017.0
2017-07-26 14:20:00,59.73,59.73,59.67,59.72,39007.0,56.3571,56.3571,56.3005,56.3477,39007.0
2017-07-26 14:30:00,59.72,59.73,59.62,59.62,28026.0,56.3477,56.3571,56.2533,56.2533,28026.0
2017-07-26 14:40:00,59.62,59.68,59.59,59.61,55562.0,56.2533,56.3099,56.225,56.2439,55562.0
2017-07-26 14:50:00,59.62,59.63,59.55,59.55,38867.0,56.2533,56.2628,56.1873,56.1873,38867.0
2017-07-26 15:00:00,59.56,59.59,59.52,59.55,60838.0,56.1967,56.225,56.159,56.1873,60838.0
2017-07-26 15:10:00,59.55,59.61,59.54,59.61,42389.0,56.1873,56.2439,56.1778,56.2439,42389.0
2017-07-26 15:20:00,59.61,59.67,59.6,59.6,62669.0,56.2439,56.3005,56.2345,56.2345,62669.0
2017-07-26 15:30:00,59.6,59.68,59.57,59.67,82766.0,56.2345,56.3099,56.2061,56.3005,82766.0
2017-07-26 15:40:00,59.67,59.69,59.63,59.66,126176.0,56.3005,56.3194,56.2628,56.2911,126176.0
2017-07-26 15:50:00,59.66,59.74,59.64,59.74,144805.0,56.2911,56.3665,56.2722,56.3665,144805.0
2017-07-27 09:30:00,59.81,59.88,59.63,59.73,38508.0,56.4326,56.4986,56.2628,56.3571,38508.0
2017-07-27 09:40:00,59.74,59.78,59.67,59.77,13674.0,56.3665,56.4043,56.3005,56.3949,13674.0
2017-07-27 09:50:00,59.79,59.93,59.78,59.8,69713.0,56.4137,56.5458,56.4043,56.4232,69713.0
2017-07-27 10:00:00,59.8,59.9,59.79,59.86,61517.0,56.4232,56.5175,56.4137,56.4798,61517.0
2017-07-27 10:10:00,59.86,59.97,59.84,59.95,15622.0,56.4798,56.5836,56.4609,56.5647,15622.0
2017-07-27 10:20:00,59.95,60.03,59.93,60.03,30710.0,56.5647,56.6402,56.5458,56.6402,30710.0
2017-07-27 10:30:00,60.02,60.1,59.87,60.1,46346.0,56.6307,56.7062,56.4892,56.7062,46346.0
2017-07-27 10:40:00,60.11,60.16,60.03,60.04,31190.0,56.7157,56.7628,56.6402,56.6496,31190.0
2017-07-27 10:50:00,60.04,60.21,60.04,60.16,43167.0,56.6496,56.81,56.6496,56.7628,43167.0
2017-07-27 11:00:00,60.15,60.15,59.97,60.02,27682.0,56.7534,56.7534,56.5836,56.6307,27682.0
2017-07-27 11:10:00,60.03,60.11,60.03,60.05,14671.0,56.6402,56.7157,56.6402,56.659,14671.0
2017-07-27 11:20:00,60.05,60.16,60.05,60.12,39793.0,56.659,56.7628,56.659,56.7251,39793.0
2017-07-27 11:30:00,60.13,60.24,60.12,60.19,49306.0,56.7345,56.8383,56.7251,56.7911,49306.0
2017-07-27 11:40:00,60.19,60.24,60.12,60.12,17527.0,56.7911,56.8383,56.7251,56.7251,17527.0
2017-07-27 11:50:00,60.13,60.18,60.13,60.16,8978.0,56.7345,56.7817,56.7345,56.7628,8978.0
2017-07-27 12:00:00,60.16,60.17,60.09,60.1,11299.0,56.7628,56.7723,56.6968,56.7062,11299.0
2017-07-27 12:10:00,60.1,60.12,60.09,60.1,23395.0,56.7062,56.7251,56.6968,56.7062,23395.0
2017-07-27 12:20:00,60.1,60.12,60.07,60.1,22211.0,56.7062,56.7251,56.6779,56.7062,22211.0
2017-07-27 12:30:00,60.1,60.11,60.03,60.03,44814.0,56.7062,56.7157,56.6402,56.6402,44814.0
2017-07-27 12:40:00,60.03,60.04,59.96,59.99,15322.0,56.6402,56.6496,56.5741,56.6024,15322.0
2017-07-27 12:50:00,60.0,60.04,59.9,59.95,46223.0,56.6119,56.6496,56.5175,56.5647,46223.0
2017-07-27 13:00:00,59.96,60.01,59.91,59.95,38748.0,56.5741,56.6213,56.5269,56.5647,38748.0
2017-07-27 13:10:00,59.96,60.0,59.95,59.97,69393.0,56.5741,56.6119,56.5647,56.5836,69393.0
2017-07-27 13:20:00,59.98,60.0,59.82,59.84,79887.0,56.593,56.6119,56.442,56.4609,79887.0
2017-07-27 13:30:00,59.82,59.83,59.61,59.61,33686.0,56.442,56.4515,56.2439,56.2439,33686.0
2017-07-27 13:40:00,59.63,59.81,59.6,59.79,35659.0,56.2628,56.4326,56.2345,56.4137,35659.0
2017-07-27 13:50:00,59.79,59.81,59.65,59.66,30282.0,56.4137,56.4326,56.2816,56.2911,30282.0
2017-07-27 14:00:00,59.67,59.78,59.65,59.78,21553.0,56.3005,56.4043,56.2816,56.4043,21553.0
2017-07-27 14:10:00,59.78,59.86,59.76,59.85,26487.0,56.4043,56.4798,56.3854,56.4703,26487.0
2017-07-27 14:20:00,59.84,59.91,59.83,59.89,26948.0,56.4609,56.5269,56.4515,56.5081,26948.0
2017-07-27 14:30:00,59.91,59.92,59.8,59.85,34477.0,56.5269,56.5364,56.4232,56.4703,34477.0
2017-07-27 14:40:00,59.84,59.85,59.78,59.83,72390.0,56.4609,56.4703,56.4043,56.4515,72390.0
2017-07-27 14:50:00,59.83,59.93,59.8,59.93,46772.0,56.4515,56.5458,56.4232,56.5458,46772.0
2017-07-27 15:00:00,59.92,60.01,59.91,59.97,102385.0,56.5364,56.6213,56.5269,56.5836,102385.0
2017-07-27 15:10:00,59.96,60.03,59.93,59.94,39660.0,56.5741,56.6402,56.5458,56.5553,39660.0
2017-07-27 15:20:00,59.93,59.93,59.82,59.85,35879.0,56.5458,56.5458,56.442,56.4703,35879.0
2017-07-27 15:30:00,59.85,59.9,59.8,59.87,45492.0,56.4703,56.5175,56.4232,56.4892,45492.0
2017-07-27 15:40:00,59.87,59.89,59.8,59.86,64372.0,56.4892,56.5081,56.4232,56.4798,64372.0
2017-07-27 15:50:00,59.86,59.91,59.79,59.91,169358.0,56.4798,56.5269,56.4137,56.5269,169358.0
2017-07-28 09:30:00,59.91,60.07,59.81,59.99,21484.0,56.5269,56.6779,56.4326,56.6024,21484.0
2017-07-28 09:40:00,59.97,60.08,59.89,59.89,25076.0,56.5836,56.6873,56.5081,56.5081,25076.0
2017-07-28 09:50:00,59.9,60.02,59.85,59.99,34435.0,56.5175,56.6307,56.4703,56.6024,34435.0
2017-07-28 10:00:00,60.02,60.02,59.7,59.74,120125.0,56.6307,56.6307,56.3288,56.3665,120125.0
2017-07-28 10:10:00,59.73,59.74,59.64,59.7,61724.0,56.3571,56.3665,56.2722,56.3288,61724.0
2017-07-28 10:20:00,59.68,59.71,59.65,59.65,12279.0,56.3099,56.3382,56.2816,56.2816,12279.0
2017-07-28 10:30:00,59.69,59.83,59.66,59.83,26230.0,56.3194,56.4515,56.2911,56.4515,26230.0
2017-07-28 10:40:00,59.8,59.94,59.75,59.75,16545.0,56.4232,56.5553,56.376,56.376,16545.0
2017-07-28 10:50:00,59.76,59.76,59.61,59.68,63575.0,56.3854,56.3854,56.2439,56.3099,63575.0
2017-07-28 11:00:00,59.68,59.77,59.66,59.77,27370.0,56.3099,56.3949,56.2911,56.3949,27370.0
2017-07-28 11:10:00,59.76,59.83,59.72,59.77,21791.0,56.3854,56.4515,56.3477,56.3949,21791.0
2017-07-28 11:20:00,59.77,59.8,59.74,59.76,25739.0,56.3949,56.4232,56.3665,56.3854,25739.0
2017-07-28 11:30:00,59.77,59.85,59.77,59.85,8765.0,56.3949,56.4703,56.3949,56.4703,8765.0
2017-07-28 11:40:00,59.84,59.88,59.8,59.88,9292.0,56.4609,56.4986,56.4232,56.4986,9292.0
2017-07-28 11:50:00,59.88,59.95,59.87,59.92,7314.0,56.4986,56.5647,56.4892,56.5364,7314.0
2017-07-28 12:00:00,59.91,59.96,59.89,59.93,11951.0,56.5269,56.5741,56.5081,56.5458,11951.0
2017-07-28 12:10:00,59.91,59.91,59.85,59.85,12760.0,56.5269,56.5269,56.4703,56.4703,12760.0
2017-07-28 12:20:00,59.86,59.99,59.83,59.97,22192.0,56.4798,56.6024,56.4515,56.5836,22192.0
2017-07-28 12:30:00,59.97,60.03,59.97,60.0,10340.0,56.5836,56.6402,56.5836,56.6119,10340.0
2017-07-28 12:40:00,59.99,60.0,59.97,59.98,13026.0,56.6024,56.6119,56.5836,56.593,13026.0
2017-07-28 12:50:00,59.98,59.99,59.96,59.98,8421.0,56.593,56.6024,56.5741,56.593,8421.0
2017-07-28 13:00:00,59.99,59.99,59.96,59.98,10943.0,56.6024,56.6024,56.5741,56.593,10943.0
2017-07-28 13:10:00,59.99,60.01,59.96,59.97,10195.0,56.6024,56.6213,56.5741,56.5836,10195.0
2017-07-28 13:20:00,59.98,60.0,59.97,59.98,16384.0,56.593,56.6119,56.5836,56.593,16384.0
2017-07-28 13:30:00,59.98,59.99,59.93,59.97,10592.0,56.593,56.6024,56.5458,56.5836,10592.0
2017-07-28 13:40:00,59.98,60.1,59.98,60.1,12176.0,56.593,56.7062,56.593,56.7062,12176.0
2017-07-28 13:50:00,60.1,60.11,60.06,60.06,17374.0,56.7062,56.7157,56.6685,56.6685,17374.0
2017-07-28 14:00:00,60.06,60.1,60.05,60.1,18722.0,56.6685,56.7062,56.659,56.7062,18722.0
2017-07-28 14:10:00,60.1,60.11,60.06,60.09,13488.0,56.7062,56.7157,56.6685,56.6968,13488.0
2017-07-28 14:20:00,60.09,60.16,60.09,60.15,18426.0,56.6968,56.7628,56.6968,56.7534,18426.0
2017-07-28 14:30:00,60.14,60.18,60.14,60.15,15085.0,56.744,56.7817,56.744,56.7534,15085.0
2017-07-28 14:40:00,60.16,60.17,60.14,60.15,13064.0,56.7628,56.7723,56.744,56.7534,13064.0
2017-07-28 14:50:00,60.16,60.22,60.14,60.21,20898.0,56.7628,56.8194,56.744,56.81,20898.0
2017-07-28 15:00:00,60.22,60.23,60.19,60.22,16595.0,56.8194,56.8289,56.7911,56.8194,16595.0
2017-07-28 15:10:00,60.22,60.22,60.19,60.21,38752.0,56.8194,56.8194,56.7911,56.81,38752.0
2017-07-28 15:20:00,60.22,60.22,60.08,60.09,31519.0,56.8194,56.8194,56.6873,56.6968,31519.0
2017-07-28 15:30:00,60.09,60.15,60.09,60.13,22982.0,56.6968,56.7534,56.6968,56.7345,22982.0
2017-07-28 15:40:00,60.12,60.19,60.12,60.18,50109.0,56.7251,56.7911,56.7251,56.7817,50109.0
2017-07-28 15:50:00,60.18,60.18,60.07,60.09,77148.0,56.7817,56.7817,56.6779,56.6968,77148.0
2017-07-31 09:30:00,60.32,60.62,60.14,60.24,27684.0,56.9138,57.1969,56.744,56.8383,27684.0
2017-07-31 09:40:00,60.24,60.35,60.23,60.3,14699.0,56.8383,56.9421,56.8289,56.8949,14699.0
2017-07-31 09:50:00,60.3,60.32,60.16,60.16,27478.0,56.8949,56.9138,56.7628,56.7628,27478.0
2017-07-31 10:00:00,60.17,60.17,60.08,60.15,12998.0,56.7723,56.7723,56.6873,56.7534,12998.0
2017-07-31 10:10:00,60.17,60.19,60.07,60.07,12511.0,56.7723,56.7911,56.6779,56.6779,12511.0
2017-07-31 10:20:00,60.07,60.18,60.07,60.15,13570.0,56.6779,56.7817,56.6779,56.7534,13570.0
2017-07-31 10:30:00,60.16,60.16,60.0,60.01,15535.0,56.7628,56.7628,56.6119,56.6213,15535.0
2017-07-31 10:40:00,60.01,60.18,60.01,60.11,27772.0,56.6213,56.7817,56.6213,56.7157,27772.0
2017-07-31 10:50:00,60.11,60.12,60.0,60.03,19049.0,56.7157,56.7251,56.6119,56.6402,19049.0
2017-07-31 11:00:00,60.03,60.03,59.89,59.96,22519.0,56.6402,56.6402,56.5081,56.5741,22519.0
2017-07-31 11:10:00,59.96,59.98,59.9,59.94,14589.0,56.5741,56.593,56.5175,56.5553,14589.0
2017-07-31 11:20:00,59.94,59.96,59.9,59.96,14185.0,56.5553,56.5741,56.5175,56.5741,14185.0
2017-07-31 11:30:00,59.96,60.04,59.96,60.04,10865.0,56.5741,56.6496,56.5741,56.6496,10865.0
2017-07-31 11:40:00,60.05,60.07,59.98,60.0,14349.0,56.659,56.6779,56.593,56.6119,14349.0
2017-07-31 11:50:00,59.98,60.01,59.93,59.97,8117.0,56.593,56.6213,56.5458,56.5836,8117.0
2017-07-31 12:00:00,59.95,59.98,59.92,59.93,16804.0,56.5647,56.593,56.5364,56.5458,16804.0
2017-07-31 12:10:00,59.93,59.94,59.83,59.91,12134.0,56.5458,56.5553,56.4515,56.5269,12134.0
2017-07-31 12:20:00,59.92,59.96,59.89,59.92,9007.0,56.5364,56.5741,56.5081,56.5364,9007.0
2017-07-31 12:30:00,59.92,59.92,59.82,59.86,10692.0,56.5364,56.5364,56.442,56.4798,10692.0
2017-07-31 12:40:00,59.86,59.91,59.86,59.87,7082.0,56.4798,56.5269,56.4798,56.4892,7082.0
2017-07-31 12:50:00,59.87,59.92,59.86,59.88,5585.0,56.4892,56.5364,56.4798,56.4986,5585.0
2017-07-31 13:00:00,59.87,59.92,59.85,59.92,7562.0,56.4892,56.5364,56.4703,56.5364,7562.0
2017-07-31 13:10:00,59.92,59.92,59.84,59.87,9457.0,56.5364,56.5364,56.4609,56.4892,9457.0
2017-07-31 13:20:00,59.88,59.96,59.88,59.96,7844.0,56.4986,56.5741,56.4986,56.5741,7844.0
2017-07-31 13:30:00,59.95,59.95,59.89,59.92,8938.0,56.5647,56.5647,56.5081,56.5364,8938.0
2017-07-31 13:40:00,59.92,59.93,59.89,59.9,8286.0,56.5364,56.5458,56.5081,56.5175,8286.0
2017-07-31 13:50:00,59.91,59.98,59.9,59.98,5900.0,56.5269,56.593,56.5175,56.593,5900.0
2017-07-31 14:00:00,59.98,59.98,59.89,59.9,17791.0,56.593,56.593,56.5081,56.5175,17791.0
2017-07-31 14:10:00,59.9,59.91,59.87,59.91,8428.0,56.5175,56.5269,56.4892,56.5269,8428.0
2017-07-31 14:20:00,59.92,59.92,59.87,59.87,12173.0,56.5364,56.5364,56.4892,56.4892,12173.0
2017-07-31 14:30:00,59.86,59.89,59.79,59.81,14377.0,56.4798,56.5081,56.4137,56.4326,14377.0
2017-07-31 14:40:00,59.8,59.89,59.8,59.88,13285.0,56.4232,56.5081,56.4232,56.4986,13285.0
2017-07-31 14:50:00,59.88,59.91,59.86,59.9,14107.0,56.4986,56.5269,56.4798,56.5175,14107.0
2017-07-31 15:00:00,59.9,59.95,59.89,59.94,16395.0,56.5175,56.5647,56.5081,56.5553,16395.0
2017-07-31 15:10:00,59.94,59.98,59.93,59.96,16320.0,56.5553,56.593,56.5458,56.5741,16320.0
2017-07-31 15:20:00,59.96,60.04,59.95,60.03,19821.0,56.5741,56.6496,56.5647,56.6402,19821.0
2017-07-31 15:30:00,60.03,60.05,59.96,59.98,21280.0,56.6402,56.659,56.5741,56.593,21280.0
2017-07-31 15:40:00,59.98,60.01,59.9,59.92,44022.0,56.593,56.6213,56.5175,56.5364,44022.0
2017-07-31 15:50:00,59.92,59.92,59.76,59.8,155808.0,56.5364,56.5364,56.3854,56.4232,155808.0
2017-08-01 09:30:00,60.04,60.12,60.01,60.09,73632.0,56.6496,56.7251,56.6213,56.6968,73632.0
2017-08-01 09:40:00,60.07,60.29,60.05,60.22,42337.0,56.6779,56.8855,56.659,56.8194,42337.0
2017-08-01 09:50:00,60.22,60.22,60.02,60.04,13006.0,56.8194,56.8194,56.6307,56.6496,13006.0
2017-08-01 10:00:00,60.07,60.07,59.83,59.9,36681.0,56.6779,56.6779,56.4515,56.5175,36681.0
2017-08-01 10:10:00,59.88,59.94,59.83,59.83,14384.0,56.4986,56.5553,56.4515,56.4515,14384.0
2017-08-01 10:20:00,59.84,59.89,59.8,59.89,22029.0,56.4609,56.5081,56.4232,56.5081,22029.0
2017-08-01 10:30:00,59.89,60.0,59.87,60.0,20491.0,56.5081,56.6119,56.4892,56.6119,20491.0
2017-08-01 10:40:00,60.0,60.02,59.98,59.99,15329.0,56.6119,56.6307,56.593,56.6024,15329.0
2017-08-01 10:50:00,59.97,60.0,59.9,59.9,46017.0,56.5836,56.6119,56.5175,56.5175,46017.0
2017-08-01 11:00:00,59.91,59.93,59.81,59.84,13934.0,56.5269,56.5458,56.4326,56.4609,13934.0
2017-08-01 11:10:00,59.84,59.88,59.82,59.87,16730.0,56.4609,56.4986,56.442,56.4892,16730.0
2017-08-01 11:20:00,59.88,59.94,59.87,59.89,18908.0,56.4986,56.5553,56.4892,56.5081,18908.0
2017-08-01 11:30:00,59.9,59.96,59.89,59.93,10920.0,56.5175,56.5741,56.5081,56.5458,10920.0
2017-08-01 11:40:00,59.91,59.99,59.87,59.97,20697.0,56.5269,56.6024,56.4892,56.5836,20697.0
2017-08-01 11:50:00,59.96,60.0,59.93,59.96,14186.0,56.5741,56.6119,56.5458,56.5741,14186.0
2017-08-01 12:00:00,59.96,59.98,59.9,59.91,13017.0,56.5741,56.593,56.5175,56.5269,13017.0
2017-08-01 12:10:00,59.91,59.98,59.9,59.97,15430.0,56.5269,56.593,56.5175,56.5836,15430.0
2017-08-01 12:20:00,59.97,59.98,59.92,59.92,28981.0,56.5836,56.593,56.5364,56.5364,28981.0
2017-08-01 12:30:00,59.92,59.93,59.87,59.9,18639.0,56.5364,56.5458,56.4892,56.5175,18639.0
2017-08-01 12:40:00,59.91,59.94,59.89,59.91,11997.0,56.5269,56.5553,56.5081,56.5269,11997.0
2017-08-01 12:50:00,59.9,59.99,59.9,59.98,10114.0,56.5175,56.6024,56.5175,56.593,10114.0
2017-08-01 13:00:00,59.98,60.01,59.97,59.99,14729.0,56.593,56.6213,56.5836,56.6024,14729.0
2017-08-01 13:10:00,59.99,60.01,59.98,59.99,18141.0,56.6024,56.6213,56.593,56.6024,18141.0
2017-08-01 13:20:00,60.0,60.02,59.91,59.91,22951.0,56.6119,56.6307,56.5269,56.5269,22951.0
2017-08-01 13:30:00,59.92,59.98,59.9,59.98,12605.0,56.5364,56.593,56.5175,56.593,12605.0
2017-08-01 13:40:00,59.98,60.01,59.97,59.98,14669.0,56.593,56.6213,56.5836,56.593,14669.0
2017-08-01 13:50:00,59.98,60.02,59.96,60.02,15558.0,56.593,56.6307,56.5741,56.6307,15558.0
2017-08-01 14:00:00,60.02,60.05,60.01,60.02,14124.0,56.6307,56.659,56.6213,56.6307,14124.0
2017-08-01 14:10:00,60.01,60.01,59.99,59.99,13182.0,56.6213,56.6213,56.6024,56.6024,13182.0
2017-08-01 14:20:00,60.0,60.0,59.96,59.97,14562.0,56.6119,56.6119,56.5741,56.5836,14562.0
2017-08-01 14:30:00,59.98,59.98,59.95,59.95,12264.0,56.593,56.593,56.5647,56.5647,12264.0
2017-08-01 14:40:00,59.95,59.96,59.91,59.91,38724.0,56.5647,56.5741,56.5269,56.5269,38724.0
2017-08-01 14:50:00,59.91,60.07,59.9,60.07,22736.0,56.5269,56.6779,56.5175,56.6779,22736.0
2017-08-01 15:00:00,60.06,60.06,59.99,60.0,20948.0,56.6685,56.6685,56.6024,56.6119,20948.0
2017-08-01 15:10:00,60.0,60.02,59.97,59.97,21918.0,56.6119,56.6307,56.5836,56.5836,21918.0
2017-08-01 15:20:00,59.97,59.99,59.95,59.99,16801.0,56.5836,56.6024,56.5647,56.6024,16801.0
2017-08-01 15:30:00,59.98,60.0,59.92,59.96,42122.0,56.593,56.6119,56.5364,56.5741,42122.0
2017-08-01 15:40:00,59.96,59.97,59.94,59.95,41649.0,56.5741,56.5836,56.5553,56.5647,41649.0
2017-08-01 15:50:00,59.95,60.0,59.87,59.93,208592.0,56.5647,56.6119,56.4892,56.5458,208592.0
2017-08-02 09:30:00,60.0,60.33,60.0,60.2,37826.0,56.6119,56.9232,56.6119,56.8006,37826.0
2017-08-02 09:40:00,60.21,60.22,60.02,60.04,8938.0,56.81,56.8194,56.6307,56.6496,8938.0
2017-08-02 09:50:00,60.07,60.07,59.86,59.86,35550.0,56.6779,56.6779,56.4798,56.4798,35550.0
2017-08-02 10:00:00,59.89,59.94,59.84,59.87,29088.0,56.5081,56.5553,56.4609,56.4892,29088.0
2017-08-02 10:10:00,59.85,59.87,59.66,59.67,20303.0,56.4703,56.4892,56.2911,56.3005,20303.0
2017-08-02 10:20:00,59.65,59.67,59.53,59.66,41147.0,56.2816,56.3005,56.1684,56.2911,41147.0
2017-08-02 10:30:00,59.65,59.68,59.59,59.65,9931.0,56.2816,56.3099,56.225,56.2816,9931.0
2017-08-02 10:40:00,59.65,59.67,59.52,59.54,11998.0,56.2816,56.3005,56.159,56.1778,11998.0
2017-08-02 10:50:00,59.54,59.67,59.54,59.65,15703.0,56.1778,56.3005,56.1778,56.2816,15703.0
2017-08-02 11:00:00,59.66,59.69,59.6,59.63,20530.0,56.2911,56.3194,56.2345,56.2628,20530.0
2017-08-02 11:10:00,59.63,59.71,59.59,59.71,16600.0,56.2628,56.3382,56.225,56.3382,16600.0
2017-08-02 11:20:00,59.71,59.71,59.62,59.63,18783.0,56.3382,56.3382,56.2533,56.2628,18783.0
2017-08-02 11:30:00,59.63,59.68,59.58,59.63,12208.0,56.2628,56.3099,56.2156,56.2628,12208.0
2017-08-02 11:40:00,59.63,59.63,59.57,59.6,22150.0,56.2628,56.2628,56.2061,56.2345,22150.0
2017-08-02 11:50:00,59.59,59.61,59.56,59.56,10900.0,56.225,56.2439,56.1967,56.1967,10900.0
2017-08-02 12:00:00,59.58,59.58,59.52,59.57,8169.0,56.2156,56.2156,56.159,56.2061,8169.0
2017-08-02 12:10:00,59.56,59.62,59.56,59.61,6300.0,56.1967,56.2533,56.1967,56.2439,6300.0
2017-08-02 12:20:00,59.61,59.66,59.6,59.65,18559.0,56.2439,56.2911,56.2345,56.2816,18559.0
2017-08-02 12:30:00,59.66,59.73,59.66,59.72,11412.0,56.2911,56.3571,56.2911,56.3477,11412.0
2017-08-02 12:40:00,59.73,59.77,59.72,59.73,7949.0,56.3571,56.3949,56.3477,56.3571,7949.0
2017-08-02 12:50:00,59.73,59.74,59.7,59.7,9938.0,56.3571,56.3665,56.3288,56.3288,9938.0
2017-08-02 13:00:00,59.72,59.72,59.65,59.68,10680.0,56.3477,56.3477,56.2816,56.3099,10680.0
2017-08-02 13:10:00,59.68,59.68,59.65,59.68,3900.0,56.3099,56.3099,56.2816,56.3099,3900.0
2017-08-02 13:20:00,59.68,59.73,59.66,59.71,11478.0,56.3099,56.3571,56.2911,56.3382,11478.0
2017-08-02 13:30:00,59.7,59.81,59.7,59.81,17312.0,56.3288,56.4326,56.3288,56.4326,17312.0
2017-08-02 13:40:00,59.82,59.87,59.81,59.84,18833.0,56.442,56.4892,56.4326,56.4609,18833.0
2017-08-02 13:50:00,59.84,59.88,59.83,59.86,11914.0,56.4609,56.4986,56.4515,56.4798,11914.0
2017-08-02 14:00:00,59.84,59.89,59.84,59.85,9380.0,56.4609,56.5081,56.4609,56.4703,9380.0
2017-08-02 14:10:00,59.85,59.95,59.84,59.91,16146.0,56.4703,56.5647,56.4609,56.5269,16146.0
2017-08-02 14:20:00,59.9,60.03,59.89,59.99,51149.0,56.5175,56.6402,56.5081,56.6024,51149.0
2017-08-02 14:30:00,59.98,60.12,59.97,60.07,15888.0,56.593,56.7251,56.5836,56.6779,15888.0
2017-08-02 14:40:00,60.07,60.08,60.05,60.08,19313.0,56.6779,56.6873,56.659,56.6873,19313.0
2017-08-02 14:50:00,60.07,60.09,60.04,60.08,23897.0,56.6779,56.6968,56.6496,56.6873,23897.0
2017-08-02 15:00:00,60.07,60.08,60.03,60.04,35590.0,56.6779,56.6873,56.6402,56.6496,35590.0
2017-08-02 15:10:00,60.05,60.13,60.04,60.13,17255.0,56.659,56.7345,56.6496,56.7345,17255.0
2017-08-02 15:20:00,60.13,60.19,60.1,60.19,16847.0,56.7345,56.7911,56.7062,56.7911,16847.0
2017-08-02 15:30:00,60.19,60.2,60.11,60.12,27227.0,56.7911,56.8006,56.7157,56.7251,27227.0
2017-08-02 15:40:00,60.12,60.19,60.12,60.19,50667.0,56.7251,56.7911,56.7251,56.7911,50667.0
2017-08-02 15:50:00,60.18,60.22,60.17,60.2,86737.0,56.7817,56.8194,56.7723,56.8006,86737.0
2017-08-03 09:30:00,60.15,60.29,60.04,60.25,20281.0,56.7534,56.8855,56.6496,56.8477,20281.0
2017-08-03 09:40:00,60.26,60.28,60.14,60.14,14861.0,56.8572,56.8761,56.744,56.744,14861.0
2017-08-03 09:50:00,60.15,60.16,59.97,59.98,15873.0,56.7534,56.7628,56.5836,56.593,15873.0
2017-08-03 10:00:00,60.01,60.13,60.0,60.12,9940.0,56.6213,56.7345,56.6119,56.7251,9940.0
2017-08-03 10:10:00,60.12,60.22,60.11,60.2,10913.0,56.7251,56.8194,56.7157,56.8006,10913.0
2017-08-03 10:20:00,60.19,60.29,60.17,60.29,12852.0,56.7911,56.8855,56.7723,56.8855,12852.0
2017-08-03 10:30:00,60.28,60.28,60.11,60.12,20365.0,56.8761,56.8761,56.7157,56.7251,20365.0
2017-08-03 10:40:00,60.13,60.16,60.12,60.12,11883.0,56.7345,56.7628,56.7251,56.7251,11883.0
2017-08-03 10:50:00,60.11,60.16,60.09,60.15,13376.0,56.7157,56.7628,56.6968,56.7534,13376.0
2017-08-03 11:00:00,60.15,60.15,60.11,60.14,7889.0,56.7534,56.7534,56.7157,56.744,7889.0
2017-08-03 11:10:00,60.13,60.15,60.12,60.12,10380.0,56.7345,56.7534,56.7251,56.7251,10380.0
2017-08-03 11:20:00,60.12,60.12,60.09,60.12,5800.0,56.7251,56.7251,56.6968,56.7251,5800.0
2017-08-03 11:30:00,60.12,60.17,60.1,60.13,8324.0,56.7251,56.7723,56.7062,56.7345,8324.0
2017-08-03 11:40:00,60.13,60.15,60.11,60.12,18064.0,56.7345,56.7534,56.7157,56.7251,18064.0
2017-08-03 11:50:00,60.13,60.16,60.12,60.15,7466.0,56.7345,56.7628,56.7251,56.7534,7466.0
2017-08-03 12:00:00,60.16,60.18,60.14,60.17,6937.0,56.7628,56.7817,56.744,56.7723,6937.0
2017-08-03 12:10:00,60.16,60.21,60.14,60.2,8133.0,56.7628,56.81,56.744,56.8006,8133.0
2017-08-03 12:20:00,60.2,60.2,60.17,60.19,9508.0,56.8006,56.8006,56.7723,56.7911,9508.0
2017-08-03 12:30:00,60.2,60.21,60.17,60.2,5442.0,56.8006,56.81,56.7723,56.8006,5442.0
2017-08-03 12:40:00,60.2,60.21,60.18,60.19,6567.0,56.8006,56.81,56.7817,56.7911,6567.0
2017-08-03 12:50:00,60.2,60.22,60.18,60.22,7386.0,56.8006,56.8194,56.7817,56.8194,7386.0
2017-08-03 13:00:00,60.23,60.25,60.22,60.23,5759.0,56.8289,56.8477,56.8194,56.8289,5759.0
2017-08-03 13:10:00,60.23,60.28,60.22,60.26,13837.0,56.8289,56.8761,56.8194,56.8572,13837.0
2017-08-03 13:20:00,60.26,60.26,60.2,60.21,8616.0,56.8572,56.8572,56.8006,56.81,8616.0
2017-08-03 13:30:00,60.2,60.26,60.19,60.24,7587.0,56.8006,56.8572,56.7911,56.8383,7587.0
2017-08-03 13:40:00,60.25,60.33,60.25,60.33,5805.0,56.8477,56.9232,56.8477,56.9232,5805.0
2017-08-03 13:50:00,60.33,60.37,60.33,60.37,15929.0,56.9232,56.961,56.9232,56.961,15929.0
2017-08-03 14:00:00,60.37,60.38,60.36,60.36,6359.0,56.961,56.9704,56.9515,56.9515,6359.0
2017-08-03 14:10:00,60.38,60.38,60.3,60.32,10137.0,56.9704,56.9704,56.8949,56.9138,10137.0
2017-08-03 14:20:00,60.32,60.44,60.32,60.44,8362.0,56.9138,57.027,56.9138,57.027,8362.0
2017-08-03 14:30:00,60.42,60.44,60.4,60.4,10884.0,57.0081,57.027,56.9893,56.9893,10884.0
2017-08-03 14:40:00,60.39,60.41,60.33,60.34,13996.0,56.9798,56.9987,56.9232,56.9327,13996.0
2017-08-03 14:50:00,60.33,60.33,60.29,60.3,11400.0,56.9232,56.9232,56.8855,56.8949,11400.0
2017-08-03 15:00:00,60.31,60.33,60.26,60.26,22949.0,56.9044,56.9232,56.8572,56.8572,22949.0
2017-08-03 15:10:00,60.27,60.36,60.26,60.34,20695.0,56.8666,56.9515,56.8572,56.9327,20695.0
2017-08-03 15:20:00,60.33,60.35,60.32,60.33,15092.0,56.9232,56.9421,56.9138,56.9232,15092.0
2017-08-03 15:30:00,60.34,60.38,60.22,60.3,42884.0,56.9327,56.9704,56.8194,56.8949,42884.0
2017-08-03 15:40:00,60.29,60.38,60.28,60.29,88308.0,56.8855,56.9704,56.8761,56.8855,88308.0
2017-08-03 15:50:00,60.29,60.36,60.23,60.33,205405.0,56.8855,56.9515,56.8289,56.9232,205405.0
2017-08-04 09:30:00,60.52,60.74,60.34,60.35,31048.0,57.1025,57.3101,56.9327,56.9421,31048.0
2017-08-04 09:40:00,60.32,60.39,60.24,60.36,7370.0,56.9138,56.9798,56.8383,56.9515,7370.0
2017-08-04 09:50:00,60.37,60.39,60.22,60.22,6463.0,56.961,56.9798,56.8194,56.8194,6463.0
2017-08-04 10:00:00,60.22,60.23,60.04,60.05,14545.0,56.8194,56.8289,56.6496,56.659,14545.0
2017-08-04 10:10:00,60.05,60.09,60.01,60.07,22013.0,56.659,56.6968,56.6213,56.6779,22013.0
2017-08-04 10:20:00,60.07,60.19,60.01,60.19,21509.0,56.6779,56.7911,56.6213,56.7911,21509.0
2017-08-04 10:30:00,60.16,60.33,60.15,60.3,23257.0,56.7628,56.9232,56.7534,56.8949,23257.0
2017-08-04 10:40:00,60.32,60.41,60.32,60.37,9229.0,56.9138,56.9987,56.9138,56.961,9229.0
2017-08-04 10:50:00,60.38,60.38,60.26,60.29,10438.0,56.9704,56.9704,56.8572,56.8855,10438.0
2017-08-04 11:00:00,60.27,60.29,60.15,60.15,12409.0,56.8666,56.8855,56.7534,56.7534,12409.0
2017-08-04 11:10:00,60.14,60.23,60.14,60.22,8556.0,56.744,56.8289,56.744,56.8194,8556.0
2017-08-04 11:20:00,60.23,60.23,60.14,60.14,8112.0,56.8289,56.8289,56.744,56.744,8112.0
2017-08-04 11:30:00,60.16,60.21,60.16,60.18,8130.0,56.7628,56.81,56.7628,56.7817,8130.0
2017-08-04 11:40:00,60.18,60.28,60.18,60.26,8253.0,56.7817,56.8761,56.7817,56.8572,8253.0
2017-08-04 11:50:00,60.27,60.29,60.22,60.28,5619.0,56.8666,56.8855,56.8194,56.8761,5619.0
2017-08-04 12:00:00,60.27,60.27,60.14,60.19,8345.0,56.8666,56.8666,56.744,56.7911,8345.0
2017-08-04 12:10:00,60.18,60.18,60.13,60.15,8700.0,56.7817,56.7817,56.7345,56.7534,8700.0
2017-08-04 12:20:00,60.14,60.16,60.11,60.14,6206.0,56.744,56.7628,56.7157,56.744,6206.0
2017-08-04 12:30:00,60.12,60.14,60.1,60.13,5661.0,56.7251,56.744,56.7062,56.7345,5661.0
2017-08-04 12:40:00,60.13,60.13,60.12,60.13,4519.0,56.7345,56.7345,56.7251,56.7345,4519.0
2017-08-04 12:50:00,60.13,60.18,60.12,60.15,7108.0,56.7345,56.7817,56.7251,56.7534,7108.0
2017-08-04 13:00:00,60.14,60.17,60.14,60.16,2609.0,56.744,56.7723,56.744,56.7628,2609.0
2017-08-04 13:10:00,60.15,60.18,60.15,60.16,4496.0,56.7534,56.7817,56.7534,56.7628,4496.0
2017-08-04 13:20:00,60.16,60.18,60.16,60.17,3404.0,56.7628,56.7817,56.7628,56.7723,3404.0
2017-08-04 13:30:00,60.16,60.21,60.16,60.18,7555.0,56.7628,56.81,56.7628,56.7817,7555.0
2017-08-04 13:40:00,60.19,60.21,60.18,60.2,7368.0,56.7911,56.81,56.7817,56.8006,7368.0
2017-08-04 13:50:00,60.2,60.2,60.18,60.19,8873.0,56.8006,56.8006,56.7817,56.7911,8873.0
2017-08-04 14:00:00,60.18,60.2,60.14,60.15,8380.0,56.7817,56.8006,56.744,56.7534,8380.0
2017-08-04 14:10:00,60.16,60.19,60.15,60.15,6447.0,56.7628,56.7911,56.7534,56.7534,6447.0
2017-08-04 14:20:00,60.15,60.16,60.13,60.13,7375.0,56.7534,56.7628,56.7345,56.7345,7375.0
2017-08-04 14:30:00,60.14,60.18,60.11,60.17,17334.0,56.744,56.7817,56.7157,56.7723,17334.0
2017-08-04 14:40:00,60.18,60.18,60.15,60.15,8827.0,56.7817,56.7817,56.7534,56.7534,8827.0
2017-08-04 14:50:00,60.15,60.17,60.14,60.14,8629.0,56.7534,56.7723,56.744,56.744,8629.0
2017-08-04 15:00:00,60.13,60.17,60.13,60.15,15665.0,56.7345,56.7723,56.7345,56.7534,15665.0
2017-08-04 15:10:00,60.15,60.15,60.11,60.11,17805.0,56.7534,56.7534,56.7157,56.7157,17805.0
2017-08-04 15:20:00,60.11,60.15,60.11,60.13,24893.0,56.7157,56.7534,56.7157,56.7345,24893.0
2017-08-04 15:30:00,60.13,60.13,60.07,60.07,25175.0,56.7345,56.7345,56.6779,56.6779,25175.0
2017-08-04 15:40:00,60.06,60.1,60.02,60.1,60329.0,56.6685,56.7062,56.6307,56.7062,60329.0
2017-08-04 15:50:00,60.1,60.16,60.09,60.12,104880.0,56.7062,56.7628,56.6968,56.7251,104880.0
2017-08-07 09:30:00,60.16,60.25,60.0,60.22,16830.0,56.7628,56.8477,56.6119,56.8194,16830.0
2017-08-07 09:40:00,60.22,60.22,60.08,60.08,10606.0,56.8194,56.8194,56.6873,56.6873,10606.0
2017-08-07 09:50:00,60.07,60.24,60.07,60.21,28117.0,56.6779,56.8383,56.6779,56.81,28117.0
2017-08-07 10:00:00,60.2,60.21,60.11,60.13,17025.0,56.8006,56.81,56.7157,56.7345,17025.0
2017-08-07 10:10:00,60.14,60.21,60.13,60.15,13923.0,56.744,56.81,56.7345,56.7534,13923.0
2017-08-07 10:20:00,60.14,60.18,60.13,60.14,15601.0,56.744,56.7817,56.7345,56.744,15601.0
2017-08-07 10:30:00,60.15,60.16,60.14,60.15,5090.0,56.7534,56.7628,56.744,56.7534,5090.0
2017-08-07 10:40:00,60.15,60.23,60.14,60.19,18806.0,56.7534,56.8289,56.744,56.7911,18806.0
2017-08-07 10:50:00,60.2,60.23,60.19,60.21,16059.0,56.8006,56.8289,56.7911,56.81,16059.0
2017-08-07 11:00:00,60.2,60.29,60.2,60.28,6864.0,56.8006,56.8855,56.8006,56.8761,6864.0
2017-08-07 11:10:00,60.29,60.42,60.25,60.39,22131.0,56.8855,57.0081,56.8477,56.9798,22131.0
2017-08-07 11:20:00,60.4,60.47,60.33,60.43,9086.0,56.9893,57.0553,56.9232,57.0176,9086.0
2017-08-07 11:30:00,60.42,60.44,60.4,60.42,6719.0,57.0081,57.027,56.9893,57.0081,6719.0
2017-08-07 11:40:00,60.43,60.46,60.39,60.45,5200.0,57.0176,57.0459,56.9798,57.0365,5200.0
2017-08-07 11:50:00,60.47,60.5,60.41,60.43,8589.0,57.0553,57.0836,56.9987,57.0176,8589.0
2017-08-07 12:00:00,60.42,60.5,60.42,60.49,6729.0,57.0081,57.0836,57.0081,57.0742,6729.0
2017-08-07 12:10:00,60.48,60.52,60.48,60.51,4105.0,57.0648,57.1025,57.0648,57.0931,4105.0
2017-08-07 12:20:00,60.53,60.55,60.52,60.54,4670.0,57.1119,57.1308,57.1025,57.1214,4670.0
2017-08-07 12:30:00,60.53,60.56,60.52,60.52,6500.0,57.1119,57.1402,57.1025,57.1025,6500.0
2017-08-07 12:40:00,60.52,60.6,60.52,60.6,5995.0,57.1025,57.178,57.1025,57.178,5995.0
2017-08-07 12:50:00,60.6,60.64,60.58,60.64,9923.0,57.178,57.2157,57.1591,57.2157,9923.0
2017-08-07 13:00:00,60.63,60.68,60.62,60.62,10160.0,57.2063,57.2535,57.1969,57.1969,10160.0
2017-08-07 13:10:00,60.63,60.69,60.63,60.67,10308.0,57.2063,57.2629,57.2063,57.244,10308.0
2017-08-07 13:20:00,60.67,60.89,60.67,60.82,36351.0,57.244,57.4516,57.244,57.3856,36351.0
2017-08-07 13:30:00,60.84,60.86,60.8,60.81,18702.0,57.4044,57.4233,57.3667,57.3761,18702.0
2017-08-07 13:40:00,60.8,60.81,60.8,60.81,6266.0,57.3667,57.3761,57.3667,57.3761,6266.0
2017-08-07 13:50:00,60.81,60.81,60.73,60.75,24802.0,57.3761,57.3761,57.3006,57.3195,24802.0
2017-08-07 14:00:00,60.75,60.81,60.75,60.81,6531.0,57.3195,57.3761,57.3195,57.3761,6531.0
2017-08-07 14:10:00,60.81,60.81,60.77,60.78,9600.0,57.3761,57.3761,57.3384,57.3478,9600.0
2017-08-07 14:20:00,60.77,60.78,60.74,60.75,13387.0,57.3384,57.3478,57.3101,57.3195,13387.0
2017-08-07 14:30:00,60.75,60.81,60.73,60.8,14041.0,57.3195,57.3761,57.3006,57.3667,14041.0
2017-08-07 14:40:00,60.81,60.81,60.77,60.79,9922.0,57.3761,57.3761,57.3384,57.3573,9922.0
2017-08-07 14:50:00,60.79,60.83,60.74,60.75,12880.0,57.3573,57.395,57.3101,57.3195,12880.0
2017-08-07 15:00:00,60.75,60.75,60.7,60.71,9830.0,57.3195,57.3195,57.2723,57.2818,9830.0
2017-08-07 15:10:00,60.72,60.72,60.71,60.72,6669.0,57.2912,57.2912,57.2818,57.2912,6669.0
2017-08-07 15:20:00,60.72,60.72,60.64,60.7,33445.0,57.2912,57.2912,57.2157,57.2723,33445.0
2017-08-07 15:30:00,60.71,60.71,60.66,60.68,28295.0,57.2818,57.2818,57.2346,57.2535,28295.0
2017-08-07 15:40:00,60.67,60.78,60.67,60.78,77438.0,57.244,57.3478,57.244,57.3478,77438.0
2017-08-07 15:50:00,60.78,60.89,60.76,60.86,210100.0,57.3478,57.4516,57.3289,57.4233,210100.0
2017-08-08 09:30:00,60.67,60.76,60.5,60.68,36016.0,57.244,57.3289,57.0836,57.2535,36016.0
2017-08-08 09:40:00,60.7,60.74,60.6,60.62,9748.0,57.2723,57.3101,57.178,57.1969,9748.0
2017-08-08 09:50:00,60.61,60.64,60.49,60.5,10918.0,57.1874,57.2157,57.0742,57.0836,10918.0
2017-08-08 10:00:00,60.5,60.58,60.47,60.58,16643.0,57.0836,57.1591,57.0553,57.1591,16643.0
2017-08-08 10:10:00,60.57,60.61,60.52,60.6,13653.0,57.1497,57.1874,57.1025,57.178,13653.0
2017-08-08 10:20:00,60.6,60.67,60.56,60.59,27613.0,57.178,57.244,57.1402,57.1685,27613.0
2017-08-08 10:30:00,60.59,60.6,60.46,60.51,27327.0,57.1685,57.178,57.0459,57.0931,27327.0
2017-08-08 10:40:00,60.5,60.52,60.48,60.48,6335.0,57.0836,57.1025,57.0648,57.0648,6335.0
2017-08-08 10:50:00,60.46,60.68,60.45,60.67,22268.0,57.0459,57.2535,57.0365,57.244,22268.0
2017-08-08 11:00:00,60.67,60.69,60.58,60.63,12258.0,57.244,57.2629,57.1591,57.2063,12258.0
2017-08-08 11:10:00,60.64,60.72,60.64,60.72,12134.0,57.2157,57.2912,57.2157,57.2912,12134.0
2017-08-08 11:20:00,60.7,60.85,60.68,60.84,29836.0,57.2723,57.4139,57.2535,57.4044,29836.0
2017-08-08 11:30:00,60.84,60.98,60.84,60.86,37969.0,57.4044,57.5365,57.4044,57.4233,37969.0
2017-08-08 11:40:00,60.85,60.85,60.71,60.75,27874.0,57.4139,57.4139,57.2818,57.3195,27874.0
2017-08-08 11:50:00,60.77,60.85,60.76,60.83,10595.0,57.3384,57.4139,57.3289,57.395,10595.0
2017-08-08 12:00:00,60.83,60.83,60.73,60.74,16885.0,57.395,57.395,57.3006,57.3101,16885.0
2017-08-08 12:10:00,60.73,60.74,60.6,60.6,8673.0,57.3006,57.3101,57.178,57.178,8673.0
2017-08-08 12:20:00,60.62,60.71,60.6,60.7,15753.0,57.1969,57.2818,57.178,57.2723,15753.0
2017-08-08 12:30:00,60.68,60.73,60.67,60.68,15908.0,57.2535,57.3006,57.244,57.2535,15908.0
2017-08-08 12:40:00,60.68,60.73,60.67,60.67,10639.0,57.2535,57.3006,57.244,57.244,10639.0
2017-08-08 12:50:00,60.67,60.68,60.58,60.58,7368.0,57.244,57.2535,57.1591,57.1591,7368.0
2017-08-08 13:00:00,60.59,60.59,60.56,60.59,6448.0,57.1685,57.1685,57.1402,57.1685,6448.0
2017-08-08 13:10:00,60.59,60.59,60.5,60.52,16091.0,57.1685,57.1685,57.0836,57.1025,16091.0
2017-08-08 13:20:00,60.53,60.59,60.48,60.51,18423.0,57.1119,57.1685,57.0648,57.0931,18423.0
2017-08-08 13:30:00,60.5,60.53,60.47,60.49,8414.0,57.0836,57.1119,57.0553,57.0742,8414.0
2017-08-08 13:40:00,60.49,60.5,60.39,60.43,11226.0,57.0742,57.0836,56.9798,57.0176,11226.0
2017-08-08 13:50:00,60.43,60.46,60.38,60.4,10308.0,57.0176,57.0459,56.9704,56.9893,10308.0
2017-08-08 14:00:00,60.4,60.4,60.31,60.31,13321.0,56.9893,56.9893,56.9044,56.9044,13321.0
2017-08-08 14:10:00,60.31,60.37,60.31,60.37,9720.0,56.9044,56.961,56.9044,56.961,9720.0
2017-08-08 14:20:00,60.37,60.39,60.34,60.35,13950.0,56.961,56.9798,56.9327,56.9421,13950.0
2017-08-08 14:30:00,60.35,60.36,60.32,60.34,7579.0,56.9421,56.9515,56.9138,56.9327,7579.0
2017-08-08 14:40:00,60.34,60.34,60.28,60.28,12613.0,56.9327,56.9327,56.8761,56.8761,12613.0
2017-08-08 14:50:00,60.28,60.34,60.27,60.31,32551.0,56.8761,56.9327,56.8666,56.9044,32551.0
2017-08-08 15:00:00,60.31,60.36,60.31,60.34,28906.0,56.9044,56.9515,56.9044,56.9327,28906.0
2017-08-08 15:10:00,60.33,60.35,60.3,60.35,19390.0,56.9232,56.9421,56.8949,56.9421,19390.0
2017-08-08 15:20:00,60.35,60.35,60.21,60.25,36879.0,56.9421,56.9421,56.81,56.8477,36879.0
2017-08-08 15:30:00,60.26,60.26,60.13,60.17,37727.0,56.8572,56.8572,56.7345,56.7723,37727.0
2017-08-08 15:40:00,60.17,60.19,60.12,60.15,70411.0,56.7723,56.7911,56.7251,56.7534,70411.0
2017-08-08 15:50:00,60.16,60.17,60.08,60.15,121983.0,56.7628,56.7723,56.6873,56.7534,121983.0
2017-08-09 09:30:00,60.07,60.21,59.85,60.04,36033.0,56.6779,56.81,56.4703,56.6496,36033.0
2017-08-09 09:40:00,60.01,60.23,59.97,60.2,11448.0,56.6213,56.8289,56.5836,56.8006,11448.0
2017-08-09 09:50:00,60.17,60.22,60.08,60.19,20972.0,56.7723,56.8194,56.6873,56.7911,20972.0
2017-08-09 10:00:00,60.17,60.17,59.96,59.97,42301.0,56.7723,56.7723,56.5741,56.5836,42301.0
2017-08-09 10:10:00,59.97,59.99,59.89,59.94,12389.0,56.5836,56.6024,56.5081,56.5553,12389.0
2017-08-09 10:20:00,59.93,59.95,59.9,59.92,22710.0,56.5458,56.5647,56.5175,56.5364,22710.0
2017-08-09 10:30:00,59.92,60.03,59.92,60.03,11807.0,56.5364,56.6402,56.5364,56.6402,11807.0
2017-08-09 10:40:00,60.03,60.03,59.96,59.99,28094.0,56.6402,56.6402,56.5741,56.6024,28094.0
2017-08-09 10:50:00,59.97,60.0,59.86,59.86,18986.0,56.5836,56.6119,56.4798,56.4798,18986.0
2017-08-09 11:00:00,59.86,59.88,59.8,59.88,23848.0,56.4798,56.4986,56.4232,56.4986,23848.0
2017-08-09 11:10:00,59.88,59.9,59.81,59.84,13430.0,56.4986,56.5175,56.4326,56.4609,13430.0
2017-08-09 11:20:00,59.84,59.86,59.79,59.82,15343.0,56.4609,56.4798,56.4137,56.442,15343.0
2017-08-09 11:30:00,59.8,59.82,59.77,59.81,21419.0,56.4232,56.442,56.3949,56.4326,21419.0
2017-08-09 11:40:00,59.8,59.8,59.72,59.8,63804.0,56.4232,56.4232,56.3477,56.4232,63804.0
2017-08-09 11:50:00,59.8,59.84,59.79,59.81,18577.0,56.4232,56.4609,56.4137,56.4326,18577.0
2017-08-09 12:00:00,59.82,59.83,59.77,59.8,32083.0,56.442,56.4515,56.3949,56.4232,32083.0
2017-08-09 12:10:00,59.79,59.81,59.77,59.8,13209.0,56.4137,56.4326,56.3949,56.4232,13209.0
2017-08-09 12:20:00,59.8,59.81,59.78,59.79,20158.0,56.4232,56.4326,56.4043,56.4137,20158.0
2017-08-09 12:30:00,59.79,59.82,59.78,59.79,20554.0,56.4137,56.442,56.4043,56.4137,20554.0
2017-08-09 12:40:00,59.8,59.8,59.73,59.73,35325.0,56.4232,56.4232,56.3571,56.3571,35325.0
2017-08-09 12:50:00,59.74,59.74,59.66,59.67,18990.0,56.3665,56.3665,56.2911,56.3005,18990.0
2017-08-09 13:00:00,59.67,59.72,59.66,59.7,27091.0,56.3005,56.3477,56.2911,56.3288,27091.0
2017-08-09 13:10:00,59.7,59.7,59.63,59.63,21176.0,56.3288,56.3288,56.2628,56.2628,21176.0
2017-08-09 13:20:00,59.64,59.66,59.63,59.63,16885.0,56.2722,56.2911,56.2628,56.2628,16885.0
2017-08-09 13:30:00,59.62,59.64,59.6,59.6,16983.0,56.2533,56.2722,56.2345,56.2345,16983.0
2017-08-09 13:40:00,59.59,59.61,59.54,59.56,30710.0,56.225,56.2439,56.1778,56.1967,30710.0
2017-08-09 13:50:00,59.56,59.57,59.54,59.55,9540.0,56.1967,56.2061,56.1778,56.1873,9540.0
2017-08-09 14:00:00,59.56,59.6,59.54,59.55,23464.0,56.1967,56.2345,56.1778,56.1873,23464.0
2017-08-09 14:10:00,59.54,59.58,59.52,59.56,18339.0,56.1778,56.2156,56.159,56.1967,18339.0
2017-08-09 14:20:00,59.55,59.56,59.49,59.53,58915.0,56.1873,56.1967,56.1307,56.1684,58915.0
2017-08-09 14:30:00,59.53,59.53,59.43,59.45,68787.0,56.1684,56.1684,56.0741,56.0929,68787.0
2017-08-09 14:40:00,59.45,59.49,59.38,59.41,86762.0,56.0929,56.1307,56.0269,56.0552,86762.0
2017-08-09 14:50:00,59.42,59.46,59.39,59.43,49858.0,56.0646,56.1024,56.0363,56.0741,49858.0
2017-08-09 15:00:00,59.41,59.49,59.38,59.47,76309.0,56.0552,56.1307,56.0269,56.1118,76309.0
2017-08-09 15:10:00,59.48,59.55,59.42,59.51,58412.0,56.1212,56.1873,56.0646,56.1495,58412.0
2017-08-09 15:20:00,59.52,59.52,59.47,59.51,49051.0,56.159,56.159,56.1118,56.1495,49051.0
2017-08-09 15:30:00,59.51,59.51,59.4,59.44,122066.0,56.1495,56.1495,56.0457,56.0835,122066.0
2017-08-09 15:40:00,59.44,59.64,59.44,59.64,119491.0,56.0835,56.2722,56.0835,56.2722,119491.0
2017-08-09 15:50:00,59.64,59.68,59.63,59.68,128326.0,56.2722,56.3099,56.2628,56.3099,128326.0
2017-08-10 09:30:00,59.35,59.5,59.16,59.48,29864.0,55.9986,56.1401,55.8193,56.1212,29864.0
2017-08-10 09:40:00,59.47,59.47,59.34,59.4,22041.0,56.1118,56.1118,55.9891,56.0457,22041.0
2017-08-10 09:50:00,59.4,59.48,59.38,59.39,27748.0,56.0457,56.1212,56.0269,56.0363,27748.0
2017-08-10 10:00:00,59.4,59.42,59.26,59.35,19131.0,56.0457,56.0646,55.9137,55.9986,19131.0
2017-08-10 10:10:00,59.34,59.36,59.23,59.23,21959.0,55.9891,56.008,55.8853,55.8853,21959.0
2017-08-10 10:20:00,59.21,59.25,59.12,59.16,57818.0,55.8665,55.9042,55.7816,55.8193,57818.0
2017-08-10 10:30:00,59.16,59.18,58.98,59.01,44116.0,55.8193,55.8382,55.6495,55.6778,44116.0
2017-08-10 10:40:00,58.99,59.03,58.92,58.93,45830.0,55.6589,55.6966,55.5929,55.6023,45830.0
2017-08-10 10:50:00,58.95,58.98,58.83,58.83,37607.0,55.6212,55.6495,55.5079,55.5079,37607.0
2017-08-10 11:00:00,58.84,58.89,58.8,58.88,53370.0,55.5174,55.5645,55.4796,55.5551,53370.0
2017-08-10 11:10:00,58.87,58.88,58.71,58.75,58200.0,55.5457,55.5551,55.3947,55.4325,58200.0
2017-08-10 11:20:00,58.74,58.75,58.64,58.65,101318.0,55.423,55.4325,55.3287,55.3381,101318.0
2017-08-10 11:30:00,58.66,58.67,58.59,58.61,100393.0,55.3475,55.357,55.2815,55.3004,100393.0
2017-08-10 11:40:00,58.62,58.62,58.47,58.5,70141.0,55.3098,55.3098,55.1683,55.1966,70141.0
2017-08-10 11:50:00,58.48,58.51,58.46,58.5,67673.0,55.1777,55.206,55.1588,55.1966,67673.0
2017-08-10 12:00:00,58.5,58.57,58.47,58.51,36088.0,55.1966,55.2626,55.1683,55.206,36088.0
2017-08-10 12:10:00,58.51,58.6,58.5,58.54,29259.0,55.206,55.2909,55.1966,55.2343,29259.0
2017-08-10 12:20:00,58.52,58.53,58.37,58.37,30310.0,55.2154,55.2249,55.0739,55.0739,30310.0
2017-08-10 12:30:00,58.39,58.39,58.22,58.23,101437.0,55.0928,55.0928,54.9324,54.9418,101437.0
2017-08-10 12:40:00,58.23,58.58,58.22,58.52,77279.0,54.9418,55.2721,54.9324,55.2154,77279.0
2017-08-10 12:50:00,58.52,58.54,58.43,58.53,34244.0,55.2154,55.2343,55.1305,55.2249,34244.0
2017-08-10 13:00:00,58.51,58.63,58.51,58.59,35477.0,55.206,55.3192,55.206,55.2815,35477.0
2017-08-10 13:10:00,58.59,58.59,58.46,58.54,46169.0,55.2815,55.2815,55.1588,55.2343,46169.0
2017-08-10 13:20:00,58.54,58.63,58.49,58.53,38042.0,55.2343,55.3192,55.1871,55.2249,38042.0
2017-08-10 13:30:00,58.52,58.63,58.48,58.5,31938.0,55.2154,55.3192,55.1777,55.1966,31938.0
2017-08-10 13:40:00,58.52,58.53,58.47,58.51,25083.0,55.2154,55.2249,55.1683,55.206,25083.0
2017-08-10 13:50:00,58.5,58.52,58.47,58.5,22313.0,55.1966,55.2154,55.1683,55.1966,22313.0
2017-08-10 14:00:00,58.5,58.5,58.34,58.41,67806.0,55.1966,55.1966,55.0456,55.1117,67806.0
2017-08-10 14:10:00,58.43,58.61,58.42,58.59,39314.0,55.1305,55.3004,55.1211,55.2815,39314.0
2017-08-10 14:20:00,58.58,58.61,58.53,58.57,50223.0,55.2721,55.3004,55.2249,55.2626,50223.0
2017-08-10 14:30:00,58.57,58.87,58.55,58.65,118689.0,55.2626,55.5457,55.2437,55.3381,118689.0
2017-08-10 14:40:00,58.66,58.78,58.66,58.76,24457.0,55.3475,55.4608,55.3475,55.4419,24457.0
2017-08-10 14:50:00,58.77,58.79,58.71,58.77,32610.0,55.4513,55.4702,55.3947,55.4513,32610.0
2017-08-10 15:00:00,58.76,58.78,58.69,58.71,27557.0,55.4419,55.4608,55.3758,55.3947,27557.0
2017-08-10 15:10:00,58.7,58.7,58.44,58.52,68327.0,55.3853,55.3853,55.14,55.2154,68327.0
2017-08-10 15:20:00,58.52,58.7,58.48,58.68,54738.0,55.2154,55.3853,55.1777,55.3664,54738.0
2017-08-10 15:30:00,58.69,58.72,58.56,58.58,58194.0,55.3758,55.4041,55.2532,55.2721,58194.0
2017-08-10 15:40:00,58.57,58.62,58.55,58.56,81213.0,55.2626,55.3098,55.2437,55.2532,81213.0
2017-08-10 15:50:00,58.56,58.64,58.54,58.57,199043.0,55.2532,55.3287,55.2343,55.2626,199043.0
2017-08-11 09:30:00,58.7,59.08,58.69,58.88,68815.0,55.3853,55.7438,55.3758,55.5551,68815.0
2017-08-11 09:40:00,58.87,59.12,58.83,59.1,96992.0,55.5457,55.7816,55.5079,55.7627,96992.0
2017-08-11 09:50:00,59.1,59.4,59.04,59.38,39729.0,55.7627,56.0457,55.7061,56.0269,39729.0
2017-08-11 10:00:00,59.37,59.51,59.34,59.47,27460.0,56.0174,56.1495,55.9891,56.1118,27460.0
2017-08-11 10:10:00,59.48,59.5,59.31,59.43,28029.0,56.1212,56.1401,55.9608,56.0741,28029.0
2017-08-11 10:20:00,59.43,59.45,59.35,59.41,45444.0,56.0741,56.0929,55.9986,56.0552,45444.0
2017-08-11 10:30:00,59.43,59.69,59.42,59.61,22208.0,56.0741,56.3194,56.0646,56.2439,22208.0
2017-08-11 10:40:00,59.61,59.7,59.61,59.63,24954.0,56.2439,56.3288,56.2439,56.2628,24954.0
2017-08-11 10:50:00,59.61,59.67,59.6,59.61,14563.0,56.2439,56.3005,56.2345,56.2439,14563.0
2017-08-11 11:00:00,59.61,59.64,59.55,59.62,14184.0,56.2439,56.2722,56.1873,56.2533,14184.0
2017-08-11 11:10:00,59.62,59.68,59.6,59.64,19405.0,56.2533,56.3099,56.2345,56.2722,19405.0
2017-08-11 11:20:00,59.63,59.63,59.46,59.46,42393.0,56.2628,56.2628,56.1024,56.1024,42393.0
2017-08-11 11:30:00,59.49,59.49,59.41,59.44,33394.0,56.1307,56.1307,56.0552,56.0835,33394.0
2017-08-11 11:40:00,59.45,59.57,59.41,59.5,33087.0,56.0929,56.2061,56.0552,56.1401,33087.0
2017-08-11 11:50:00,59.51,59.51,59.44,59.45,14135.0,56.1495,56.1495,56.0835,56.0929,14135.0
2017-08-11 12:00:00,59.45,59.55,59.41,59.53,25514.0,56.0929,56.1873,56.0552,56.1684,25514.0
2017-08-11 12:10:00,59.52,59.54,59.49,59.53,22712.0,56.159,56.1778,56.1307,56.1684,22712.0
2017-08-11 12:20:00,59.53,59.56,59.44,59.44,23166.0,56.1684,56.1967,56.0835,56.0835,23166.0
2017-08-11 12:30:00,59.45,59.54,59.42,59.54,26152.0,56.0929,56.1778,56.0646,56.1778,26152.0
2017-08-11 12:40:00,59.54,59.54,59.49,59.5,24837.0,56.1778,56.1778,56.1307,56.1401,24837.0
2017-08-11 12:50:00,59.51,59.53,59.49,59.49,17107.0,56.1495,56.1684,56.1307,56.1307,17107.0
2017-08-11 13:00:00,59.48,59.52,59.48,59.49,8301.0,56.1212,56.159,56.1212,56.1307,8301.0
2017-08-11 13:10:00,59.48,59.49,59.44,59.45,10062.0,56.1212,56.1307,56.0835,56.0929,10062.0
2017-08-11 13:20:00,59.45,59.45,59.38,59.41,26821.0,56.0929,56.0929,56.0269,56.0552,26821.0
2017-08-11 13:30:00,59.42,59.5,59.41,59.48,16647.0,56.0646,56.1401,56.0552,56.1212,16647.0
2017-08-11 13:40:00,59.48,59.52,59.46,59.51,23190.0,56.1212,56.159,56.1024,56.1495,23190.0
2017-08-11 13:50:00,59.51,59.52,59.46,59.47,27383.0,56.1495,56.159,56.1024,56.1118,27383.0
2017-08-11 14:00:00,59.47,59.51,59.46,59.5,18630.0,56.1118,56.1495,56.1024,56.1401,18630.0
2017-08-11 14:10:00,59.49,59.56,59.49,59.51,24492.0,56.1307,56.1967,56.1307,56.1495,24492.0
2017-08-11 14:20:00,59.51,59.56,59.47,59.52,20991.0,56.1495,56.1967,56.1118,56.159,20991.0
2017-08-11 14:30:00,59.51,59.52,59.36,59.39,21069.0,56.1495,56.159,56.008,56.0363,21069.0
2017-08-11 14:40:00,59.39,59.49,59.38,59.39,29189.0,56.0363,56.1307,56.0269,56.0363,29189.0
2017-08-11 14:50:00,59.4,59.4,59.21,59.23,51375.0,56.0457,56.0457,55.8665,55.8853,51375.0
2017-08-11 15:00:00,59.25,59.36,59.24,59.32,51020.0,55.9042,56.008,55.8948,55.9703,51020.0
2017-08-11 15:10:00,59.33,59.35,59.22,59.22,28311.0,55.9797,55.9986,55.8759,55.8759,28311.0
2017-08-11 15:20:00,59.22,59.37,59.22,59.32,46029.0,55.8759,56.0174,55.8759,55.9703,46029.0
2017-08-11 15:30:00,59.33,59.4,59.3,59.39,45963.0,55.9797,56.0457,55.9514,56.0363,45963.0
2017-08-11 15:40:00,59.39,59.45,59.35,59.45,52645.0,56.0363,56.0929,55.9986,56.0929,52645.0
2017-08-11 15:50:00,59.44,59.45,59.3,59.34,114097.0,56.0835,56.0929,55.9514,55.9891,114097.0
2017-08-14 09:30:00,59.8,60.03,59.71,60.03,48656.0,56.4232,56.6402,56.3382,56.6402,48656.0
2017-08-14 09:40:00,60.0,60.04,59.84,60.02,25263.0,56.6119,56.6496,56.4609,56.6307,25263.0
2017-08-14 09:50:00,60.02,60.03,59.76,59.85,22732.0,56.6307,56.6402,56.3854,56.4703,22732.0
2017-08-14 10:00:00,59.84,59.84,59.76,59.76,34434.0,56.4609,56.4609,56.3854,56.3854,34434.0
2017-08-14 10:10:00,59.74,59.85,59.72,59.85,23785.0,56.3665,56.4703,56.3477,56.4703,23785.0
2017-08-14 10:20:00,59.85,59.87,59.72,59.73,36806.0,56.4703,56.4892,56.3477,56.3571,36806.0
2017-08-14 10:30:00,59.74,59.76,59.66,59.7,45563.0,56.3665,56.3854,56.2911,56.3288,45563.0
2017-08-14 10:40:00,59.71,59.72,59.55,59.65,54051.0,56.3382,56.3477,56.1873,56.2816,54051.0
2017-08-14 10:50:00,59.66,59.72,59.65,59.71,25974.0,56.2911,56.3477,56.2816,56.3382,25974.0
2017-08-14 11:00:00,59.71,59.76,59.66,59.75,52854.0,56.3382,56.3854,56.2911,56.376,52854.0
2017-08-14 11:10:00,59.75,59.77,59.7,59.72,26554.0,56.376,56.3949,56.3288,56.3477,26554.0
2017-08-14 11:20:00,59.71,59.71,59.66,59.66,18102.0,56.3382,56.3382,56.2911,56.2911,18102.0
2017-08-14 11:30:00,59.67,59.7,59.62,59.63,34900.0,56.3005,56.3288,56.2533,56.2628,34900.0
2017-08-14 11:40:00,59.62,59.64,59.58,59.58,51370.0,56.2533,56.2722,56.2156,56.2156,51370.0
2017-08-14 11:50:00,59.58,59.62,59.55,59.61,37456.0,56.2156,56.2533,56.1873,56.2439,37456.0
2017-08-14 12:00:00,59.61,59.64,59.58,59.61,55895.0,56.2439,56.2722,56.2156,56.2439,55895.0
2017-08-14 12:10:00,59.61,59.63,59.6,59.63,32444.0,56.2439,56.2628,56.2345,56.2628,32444.0
2017-08-14 12:20:00,59.62,59.68,59.6,59.66,47065.0,56.2533,56.3099,56.2345,56.2911,47065.0
2017-08-14 12:30:00,59.66,59.7,59.66,59.7,14754.0,56.2911,56.3288,56.2911,56.3288,14754.0
2017-08-14 12:40:00,59.7,59.75,59.7,59.75,29670.0,56.3288,56.376,56.3288,56.376,29670.0
2017-08-14 12:50:00,59.74,59.76,59.73,59.74,15090.0,56.3665,56.3854,56.3571,56.3665,15090.0
2017-08-14 13:00:00,59.74,59.78,59.73,59.76,23219.0,56.3665,56.4043,56.3571,56.3854,23219.0
2017-08-14 13:10:00,59.75,59.8,59.75,59.8,33851.0,56.376,56.4232,56.376,56.4232,33851.0
2017-08-14 13:20:00,59.79,59.82,59.78,59.81,15243.0,56.4137,56.442,56.4043,56.4326,15243.0
2017-08-14 13:30:00,59.81,59.83,59.76,59.79,43199.0,56.4326,56.4515,56.3854,56.4137,43199.0
2017-08-14 13:40:00,59.78,59.81,59.68,59.71,46662.0,56.4043,56.4326,56.3099,56.3382,46662.0
2017-08-14 13:50:00,59.71,59.73,59.69,59.7,41960.0,56.3382,56.3571,56.3194,56.3288,41960.0
2017-08-14 14:00:00,59.7,59.71,59.67,59.68,66629.0,56.3288,56.3382,56.3005,56.3099,66629.0
2017-08-14 14:10:00,59.67,59.68,59.6,59.62,24392.0,56.3005,56.3099,56.2345,56.2533,24392.0
2017-08-14 14:20:00,59.63,59.7,59.62,59.69,43529.0,56.2628,56.3288,56.2533,56.3194,43529.0
2017-08-14 14:30:00,59.69,59.75,59.66,59.69,73005.0,56.3194,56.376,56.2911,56.3194,73005.0
2017-08-14 14:40:00,59.7,59.74,59.65,59.66,39825.0,56.3288,56.3665,56.2816,56.2911,39825.0
2017-08-14 14:50:00,59.65,59.66,59.59,59.64,46137.0,56.2816,56.2911,56.225,56.2722,46137.0
2017-08-14 15:00:00,59.65,59.66,59.61,59.65,27385.0,56.2816,56.2911,56.2439,56.2816,27385.0
2017-08-14 15:10:00,59.65,59.72,59.64,59.71,93055.0,56.2816,56.3477,56.2722,56.3382,93055.0
2017-08-14 15:20:00,59.72,59.8,59.69,59.78,41116.0,56.3477,56.4232,56.3194,56.4043,41116.0
2017-08-14 15:30:00,59.79,59.82,59.73,59.73,48197.0,56.4137,56.442,56.3571,56.3571,48197.0
2017-08-14 15:40:00,59.73,59.74,59.66,59.69,95445.0,56.3571,56.3665,56.2911,56.3194,95445.0
2017-08-14 15:50:00,59.7,59.78,59.6,59.63,210110.0,56.3288,56.4043,56.2345,56.2628,210110.0
2017-08-15 09:30:00,59.7,59.88,59.31,59.48,104011.0,56.3288,56.4986,55.9608,56.1212,104011.0
2017-08-15 09:40:00,59.45,59.69,59.38,59.58,38110.0,56.0929,56.3194,56.0269,56.2156,38110.0
2017-08-15 09:50:00,59.59,59.72,59.54,59.67,86196.0,56.225,56.3477,56.1778,56.3005,86196.0
2017-08-15 10:00:00,59.69,59.86,59.67,59.75,87621.0,56.3194,56.4798,56.3005,56.376,87621.0
2017-08-15 10:10:00,59.77,59.81,59.68,59.74,61242.0,56.3949,56.4326,56.3099,56.3665,61242.0
2017-08-15 10:20:00,59.76,59.76,59.56,59.63,34595.0,56.3854,56.3854,56.1967,56.2628,34595.0
2017-08-15 10:30:00,59.63,59.65,59.54,59.59,48863.0,56.2628,56.2816,56.1778,56.225,48863.0
2017-08-15 10:40:00,59.59,59.73,59.57,59.69,61337.0,56.225,56.3571,56.2061,56.3194,61337.0
2017-08-15 10:50:00,59.7,59.7,59.56,59.58,44809.0,56.3288,56.3288,56.1967,56.2156,44809.0
2017-08-15 11:00:00,59.58,59.69,59.58,59.65,37681.0,56.2156,56.3194,56.2156,56.2816,37681.0
2017-08-15 11:10:00,59.65,59.75,59.62,59.65,36527.0,56.2816,56.376,56.2533,56.2816,36527.0
2017-08-15 11:20:00,59.67,59.68,59.56,59.62,45755.0,56.3005,56.3099,56.1967,56.2533,45755.0
2017-08-15 11:30:00,59.62,59.74,59.61,59.67,43158.0,56.2533,56.3665,56.2439,56.3005,43158.0
2017-08-15 11:40:00,59.67,59.74,59.58,59.66,34944.0,56.3005,56.3665,56.2156,56.2911,34944.0
2017-08-15 11:50:00,59.65,59.66,59.51,59.53,32844.0,56.2816,56.2911,56.1495,56.1684,32844.0
2017-08-15 12:00:00,59.53,59.54,59.44,59.46,31406.0,56.1684,56.1778,56.0835,56.1024,31406.0
2017-08-15 12:10:00,59.46,59.46,59.41,59.41,28306.0,56.1024,56.1024,56.0552,56.0552,28306.0
2017-08-15 12:20:00,59.42,59.53,59.42,59.5,21103.0,56.0646,56.1684,56.0646,56.1401,21103.0
2017-08-15 12:30:00,59.49,59.56,59.46,59.52,20776.0,56.1307,56.1967,56.1024,56.159,20776.0
2017-08-15 12:40:00,59.52,59.61,59.52,59.59,18877.0,56.159,56.2439,56.159,56.225,18877.0
2017-08-15 12:50:00,59.57,59.59,59.48,59.49,20980.0,56.2061,56.225,56.1212,56.1307,20980.0
2017-08-15 13:00:00,59.49,59.5,59.31,59.33,41367.0,56.1307,56.1401,55.9608,55.9797,41367.0
2017-08-15 13:10:00,59.33,59.48,59.32,59.39,30709.0,55.9797,56.1212,55.9703,56.0363,30709.0
2017-08-15 13:20:00,59.39,59.45,59.36,59.38,33457.0,56.0363,56.0929,56.008,56.0269,33457.0
2017-08-15 13:30:00,59.39,59.41,59.32,59.33,40381.0,56.0363,56.0552,55.9703,55.9797,40381.0
2017-08-15 13:40:00,59.33,59.36,59.21,59.26,72048.0,55.9797,56.008,55.8665,55.9137,72048.0
2017-08-15 13:50:00,59.26,59.28,59.11,59.11,51613.0,55.9137,55.9325,55.7721,55.7721,51613.0
2017-08-15 14:00:00,59.13,59.34,59.12,59.3,50005.0,55.791,55.9891,55.7816,55.9514,50005.0
2017-08-15 14:10:00,59.32,59.39,59.3,59.39,61897.0,55.9703,56.0363,55.9514,56.0363,61897.0
2017-08-15 14:20:00,59.39,59.46,59.37,59.43,59830.0,56.0363,56.1024,56.0174,56.0741,59830.0
2017-08-15 14:30:00,59.43,59.46,59.31,59.35,74196.0,56.0741,56.1024,55.9608,55.9986,74196.0
2017-08-15 14:40:00,59.33,59.41,59.33,59.4,45874.0,55.9797,56.0552,55.9797,56.0457,45874.0
2017-08-15 14:50:00,59.39,59.41,59.34,59.35,46942.0,56.0363,56.0552,55.9891,55.9986,46942.0
2017-08-15 15:00:00,59.34,59.42,59.32,59.4,64168.0,55.9891,56.0646,55.9703,56.0457,64168.0
2017-08-15 15:10:00,59.39,59.41,59.38,59.4,83649.0,56.0363,56.0552,56.0269,56.0457,83649.0
2017-08-15 15:20:00,59.38,59.42,59.31,59.35,85695.0,56.0269,56.0646,55.9608,55.9986,85695.0
2017-08-15 15:30:00,59.33,59.45,59.33,59.44,115426.0,55.9797,56.0929,55.9797,56.0835,115426.0
2017-08-15 15:40:00,59.44,59.56,59.42,59.55,189095.0,56.0835,56.1967,56.0646,56.1873,189095.0
2017-08-15 15:50:00,59.55,59.56,59.37,59.37,333219.0,56.1873,56.1967,56.0174,56.0174,333219.0
2017-08-16 09:30:00,62.4,62.42,60.76,61.95,693716.0,58.8763,58.8952,57.3289,58.4518,693716.0
2017-08-16 09:40:00,61.97,62.01,61.2,61.24,288386.0,58.4706,58.5084,57.7441,57.7818,288386.0
2017-08-16 09:50:00,61.24,61.82,61.2,61.57,285853.0,57.7818,58.3291,57.7441,58.0932,285853.0
2017-08-16 10:00:00,61.57,61.88,61.55,61.88,225379.0,58.0932,58.3857,58.0743,58.3857,225379.0
2017-08-16 10:10:00,61.88,61.95,61.34,61.35,160237.0,58.3857,58.4518,57.8762,57.8856,160237.0
2017-08-16 10:20:00,61.34,61.64,61.33,61.41,104780.0,57.8762,58.1593,57.8668,57.9422,104780.0
2017-08-16 10:30:00,61.39,61.42,61.0,61.33,164725.0,57.9234,57.9517,57.5554,57.8668,164725.0
2017-08-16 10:40:00,61.33,61.44,61.02,61.44,72647.0,57.8668,57.9706,57.5743,57.9706,72647.0
2017-08-16 10:50:00,61.39,61.64,61.38,61.63,67208.0,57.9234,58.1593,57.9139,58.1498,67208.0
2017-08-16 11:00:00,61.63,61.87,61.63,61.83,153902.0,58.1498,58.3763,58.1498,58.3385,153902.0
2017-08-16 11:10:00,61.84,61.99,61.74,61.88,95556.0,58.348,58.4895,58.2536,58.3857,95556.0
2017-08-16 11:20:00,61.88,61.9,61.72,61.79,99558.0,58.3857,58.4046,58.2347,58.3008,99558.0
2017-08-16 11:30:00,61.79,61.95,61.77,61.9,66639.0,58.3008,58.4518,58.2819,58.4046,66639.0
2017-08-16 11:40:00,61.88,61.99,61.88,61.91,62769.0,58.3857,58.4895,58.3857,58.414,62769.0
2017-08-16 11:50:00,61.92,61.92,61.53,61.71,74808.0,58.4234,58.4234,58.0555,58.2253,74808.0
2017-08-16 12:00:00,61.69,61.72,61.57,61.69,60579.0,58.2064,58.2347,58.0932,58.2064,60579.0
2017-08-16 12:10:00,61.68,61.71,61.36,61.6,65338.0,58.197,58.2253,57.8951,58.1215,65338.0
2017-08-16 12:20:00,61.6,61.81,61.48,61.71,76086.0,58.1215,58.3197,58.0083,58.2253,76086.0
2017-08-16 12:30:00,61.7,61.73,61.59,61.72,52600.0,58.2159,58.2442,58.1121,58.2347,52600.0
2017-08-16 12:40:00,61.73,61.87,61.72,61.8,47290.0,58.2442,58.3763,58.2347,58.3102,47290.0
2017-08-16 12:50:00,61.8,61.84,61.75,61.75,45844.0,58.3102,58.348,58.263,58.263,45844.0
2017-08-16 13:00:00,61.77,61.8,61.56,61.79,64770.0,58.2819,58.3102,58.0838,58.3008,64770.0
2017-08-16 13:10:00,61.79,61.83,61.71,61.81,55215.0,58.3008,58.3385,58.2253,58.3197,55215.0
2017-08-16 13:20:00,61.8,61.81,61.66,61.69,42136.0,58.3102,58.3197,58.1781,58.2064,42136.0
2017-08-16 13:30:00,61.68,61.89,61.65,61.86,57647.0,58.197,58.3951,58.1687,58.3668,57647.0
2017-08-16 13:40:00,61.85,61.93,61.83,61.88,64156.0,58.3574,58.4329,58.3385,58.3857,64156.0
2017-08-16 13:50:00,61.89,61.97,61.82,61.89,71187.0,58.3951,58.4706,58.3291,58.3951,71187.0
2017-08-16 14:00:00,61.9,61.92,61.8,61.91,81916.0,58.4046,58.4234,58.3102,58.414,81916.0
2017-08-16 14:10:00,61.89,61.92,61.8,61.88,77957.0,58.3951,58.4234,58.3102,58.3857,77957.0
2017-08-16 14:20:00,61.88,61.94,61.8,61.81,53293.0,58.3857,58.4423,58.3102,58.3197,53293.0
2017-08-16 14:30:00,61.8,61.92,61.72,61.91,108404.0,58.3102,58.4234,58.2347,58.414,108404.0
2017-08-16 14:40:00,61.9,61.92,61.85,61.85,86475.0,58.4046,58.4234,58.3574,58.3574,86475.0
2017-08-16 14:50:00,61.87,62.19,61.87,62.13,105047.0,58.3763,58.6782,58.3763,58.6216,105047.0
2017-08-16 15:00:00,62.14,62.25,62.11,62.2,99444.0,58.631,58.7348,58.6027,58.6876,99444.0
2017-08-16 15:10:00,62.21,62.29,62.09,62.15,102584.0,58.6971,58.7726,58.5838,58.6405,102584.0
2017-08-16 15:20:00,62.16,62.25,62.13,62.13,105453.0,58.6499,58.7348,58.6216,58.6216,105453.0
2017-08-16 15:30:00,62.14,62.25,62.13,62.17,151746.0,58.631,58.7348,58.6216,58.6593,151746.0
2017-08-16 15:40:00,62.17,62.21,62.0,62.18,246252.0,58.6593,58.6971,58.4989,58.6688,246252.0
2017-08-16 15:50:00,62.19,62.3,62.13,62.14,501749.0,58.6782,58.782,58.6216,58.631,501749.0
2017-08-17 09:30:00,62.02,62.07,61.76,61.78,91455.0,58.5178,58.565,58.2725,58.2914,91455.0
2017-08-17 09:40:00,61.79,61.79,61.65,61.72,27703.0,58.3008,58.3008,58.1687,58.2347,27703.0
2017-08-17 09:50:00,61.73,61.88,61.7,61.73,30853.0,58.2442,58.3857,58.2159,58.2442,30853.0
2017-08-17 10:00:00,61.73,61.74,61.51,61.72,64333.0,58.2442,58.2536,58.0366,58.2347,64333.0
2017-08-17 10:10:00,61.72,61.72,61.46,61.52,44467.0,58.2347,58.2347,57.9894,58.046,44467.0
2017-08-17 10:20:00,61.51,61.68,61.45,61.68,60475.0,58.0366,58.197,57.98,58.197,60475.0
2017-08-17 10:30:00,61.66,61.74,61.65,61.68,38659.0,58.1781,58.2536,58.1687,58.197,38659.0
2017-08-17 10:40:00,61.69,61.82,61.59,61.7,46476.0,58.2064,58.3291,58.1121,58.2159,46476.0
2017-08-17 10:50:00,61.67,61.71,61.49,61.52,83544.0,58.1876,58.2253,58.0177,58.046,83544.0
2017-08-17 11:00:00,61.53,61.72,61.53,61.72,85025.0,58.0555,58.2347,58.0555,58.2347,85025.0
2017-08-17 11:10:00,61.71,61.78,61.7,61.77,83646.0,58.2253,58.2914,58.2159,58.2819,83646.0
2017-08-17 11:20:00,61.78,61.8,61.7,61.7,33870.0,58.2914,58.3102,58.2159,58.2159,33870.0
2017-08-17 11:30:00,61.71,61.8,61.69,61.74,48265.0,58.2253,58.3102,58.2064,58.2536,48265.0
2017-08-17 11:40:00,61.74,61.76,61.61,61.63,35631.0,58.2536,58.2725,58.131,58.1498,35631.0
2017-08-17 11:50:00,61.64,61.75,61.63,61.73,31867.0,58.1593,58.263,58.1498,58.2442,31867.0
2017-08-17 12:00:00,61.74,61.77,61.64,61.67,37907.0,58.2536,58.2819,58.1593,58.1876,37907.0
2017-08-17 12:10:00,61.66,61.71,61.65,61.69,192833.0,58.1781,58.2253,58.1687,58.2064,192833.0
2017-08-17 12:20:00,61.7,61.71,61.65,61.67,20326.0,58.2159,58.2253,58.1687,58.1876,20326.0
2017-08-17 12:30:00,61.68,61.72,61.66,61.69,54226.0,58.197,58.2347,58.1781,58.2064,54226.0
2017-08-17 12:40:00,61.68,61.7,61.67,61.7,34379.0,58.197,58.2159,58.1876,58.2159,34379.0
2017-08-17 12:50:00,61.69,61.71,61.66,61.7,47860.0,58.2064,58.2253,58.1781,58.2159,47860.0
2017-08-17 13:00:00,61.69,61.7,61.62,61.7,54932.0,58.2064,58.2159,58.1404,58.2159,54932.0
2017-08-17 13:10:00,61.7,61.71,61.61,61.63,84134.0,58.2159,58.2253,58.131,58.1498,84134.0
2017-08-17 13:20:00,61.63,61.63,61.41,61.49,63271.0,58.1498,58.1498,57.9422,58.0177,63271.0
2017-08-17 13:30:00,61.51,61.57,61.37,61.41,136601.0,58.0366,58.0932,57.9045,57.9422,136601.0
2017-08-17 13:40:00,61.42,61.54,61.41,61.41,65865.0,57.9517,58.0649,57.9422,57.9422,65865.0
2017-08-17 13:50:00,61.41,61.47,61.38,61.43,33448.0,57.9422,57.9989,57.9139,57.9611,33448.0
2017-08-17 14:00:00,61.43,61.44,61.19,61.24,44439.0,57.9611,57.9706,57.7347,57.7818,44439.0
2017-08-17 14:10:00,61.24,61.33,61.24,61.3,42695.0,57.7818,57.8668,57.7818,57.8385,42695.0
2017-08-17 14:20:00,61.29,61.32,61.25,61.32,92716.0,57.829,57.8573,57.7913,57.8573,92716.0
2017-08-17 14:30:00,61.31,61.35,61.22,61.24,33712.0,57.8479,57.8856,57.763,57.7818,33712.0
2017-08-17 14:40:00,61.21,61.23,61.16,61.2,27844.0,57.7535,57.7724,57.7064,57.7441,27844.0
2017-08-17 14:50:00,61.2,61.24,61.12,61.23,30569.0,57.7441,57.7818,57.6686,57.7724,30569.0
2017-08-17 15:00:00,61.23,61.23,61.09,61.2,57245.0,57.7724,57.7724,57.6403,57.7441,57245.0
2017-08-17 15:10:00,61.2,61.2,61.04,61.08,53104.0,57.7441,57.7441,57.5931,57.6309,53104.0
2017-08-17 15:20:00,61.08,61.12,60.98,61.01,45801.0,57.6309,57.6686,57.5365,57.5648,45801.0
2017-08-17 15:30:00,61.01,61.08,60.97,60.98,65594.0,57.5648,57.6309,57.5271,57.5365,65594.0
2017-08-17 15:40:00,60.98,61.0,60.89,60.96,147329.0,57.5365,57.5554,57.4516,57.5177,147329.0
2017-08-17 15:50:00,60.96,60.97,60.78,60.85,269337.0,57.5177,57.5271,57.3478,57.4139,269337.0
2017-08-18 09:30:00,60.76,60.84,60.28,60.35,131146.0,57.3289,57.4044,56.8761,56.9421,131146.0
2017-08-18 09:40:00,60.36,60.6,60.36,60.52,46844.0,56.9515,57.178,56.9515,57.1025,46844.0
2017-08-18 09:50:00,60.51,60.67,60.48,60.65,55140.0,57.0931,57.244,57.0648,57.2252,55140.0
2017-08-18 10:00:00,60.66,60.82,60.5,60.81,55516.0,57.2346,57.3856,57.0836,57.3761,55516.0
2017-08-18 10:10:00,60.81,60.81,60.6,60.67,25808.0,57.3761,57.3761,57.178,57.244,25808.0
2017-08-18 10:20:00,60.63,60.72,60.63,60.63,14644.0,57.2063,57.2912,57.2063,57.2063,14644.0
2017-08-18 10:30:00,60.62,60.76,60.58,60.76,34400.0,57.1969,57.3289,57.1591,57.3289,34400.0
2017-08-18 10:40:00,60.76,60.79,60.64,60.79,56686.0,57.3289,57.3573,57.2157,57.3573,56686.0
2017-08-18 10:50:00,60.78,60.97,60.74,60.92,35104.0,57.3478,57.5271,57.3101,57.4799,35104.0
2017-08-18 11:00:00,60.92,60.98,60.88,60.98,40592.0,57.4799,57.5365,57.4422,57.5365,40592.0
2017-08-18 11:10:00,60.99,61.24,60.98,61.24,61445.0,57.546,57.7818,57.5365,57.7818,61445.0
2017-08-18 11:20:00,61.25,61.48,61.24,61.48,42866.0,57.7913,58.0083,57.7818,58.0083,42866.0
2017-08-18 11:30:00,61.49,61.56,61.32,61.47,41797.0,58.0177,58.0838,57.8573,57.9989,41797.0
2017-08-18 11:40:00,61.49,61.53,61.39,61.45,20089.0,58.0177,58.0555,57.9234,57.98,20089.0
2017-08-18 11:50:00,61.44,61.59,61.43,61.58,24491.0,57.9706,58.1121,57.9611,58.1026,24491.0
2017-08-18 12:00:00,61.6,61.6,61.48,61.55,65022.0,58.1215,58.1215,58.0083,58.0743,65022.0
2017-08-18 12:10:00,61.55,61.61,61.53,61.6,44544.0,58.0743,58.131,58.0555,58.1215,44544.0
2017-08-18 12:20:00,61.59,61.61,61.4,61.54,45203.0,58.1121,58.131,57.9328,58.0649,45203.0
2017-08-18 12:30:00,61.53,61.6,61.51,61.59,21280.0,58.0555,58.1215,58.0366,58.1121,21280.0
2017-08-18 12:40:00,61.6,61.72,61.57,61.67,32985.0,58.1215,58.2347,58.0932,58.1876,32985.0
2017-08-18 12:50:00,61.67,61.72,61.61,61.63,22753.0,58.1876,58.2347,58.131,58.1498,22753.0
2017-08-18 13:00:00,61.63,61.67,61.6,61.61,28076.0,58.1498,58.1876,58.1215,58.131,28076.0
2017-08-18 13:10:00,61.61,61.65,61.51,61.58,32980.0,58.131,58.1687,58.0366,58.1026,32980.0
2017-08-18 13:20:00,61.58,61.6,61.54,61.57,35881.0,58.1026,58.1215,58.0649,58.0932,35881.0
2017-08-18 13:30:00,61.58,61.63,61.56,61.58,31513.0,58.1026,58.1498,58.0838,58.1026,31513.0
2017-08-18 13:40:00,61.57,61.58,61.48,61.53,28624.0,58.0932,58.1026,58.0083,58.0555,28624.0
2017-08-18 13:50:00,61.54,61.6,61.48,61.52,41050.0,58.0649,58.1215,58.0083,58.046,41050.0
2017-08-18 14:00:00,61.52,61.6,61.5,61.58,40534.0,58.046,58.1215,58.0272,58.1026,40534.0
2017-08-18 14:10:00,61.58,61.63,61.57,61.58,49234.0,58.1026,58.1498,58.0932,58.1026,49234.0
2017-08-18 14:20:00,61.58,61.61,61.56,61.58,45346.0,58.1026,58.131,58.0838,58.1026,45346.0
2017-08-18 14:30:00,61.57,61.61,61.56,61.56,26715.0,58.0932,58.131,58.0838,58.0838,26715.0
2017-08-18 14:40:00,61.56,61.6,61.5,61.55,46956.0,58.0838,58.1215,58.0272,58.0743,46956.0
2017-08-18 14:50:00,61.56,61.58,61.47,61.5,33878.0,58.0838,58.1026,57.9989,58.0272,33878.0
2017-08-18 15:00:00,61.5,61.56,61.49,61.51,53254.0,58.0272,58.0838,58.0177,58.0366,53254.0
2017-08-18 15:10:00,61.52,61.52,61.41,61.44,46361.0,58.046,58.046,57.9422,57.9706,46361.0
2017-08-18 15:20:00,61.44,61.5,61.4,61.45,78296.0,57.9706,58.0272,57.9328,57.98,78296.0
2017-08-18 15:30:00,61.44,61.45,61.33,61.35,81810.0,57.9706,57.98,57.8668,57.8856,81810.0
2017-08-18 15:40:00,61.35,61.37,61.29,61.29,124428.0,57.8856,57.9045,57.829,57.829,124428.0
2017-08-18 15:50:00,61.3,61.32,61.21,61.23,244778.0,57.8385,57.8573,57.7535,57.7724,244778.0
2017-08-21 09:30:00,61.09,61.43,60.96,61.43,68278.0,57.6403,57.9611,57.5177,57.9611,68278.0
2017-08-21 09:40:00,61.45,61.59,61.45,61.55,26539.0,57.98,58.1121,57.98,58.0743,26539.0
2017-08-21 09:50:00,61.55,61.66,61.53,61.66,32364.0,58.0743,58.1781,58.0555,58.1781,32364.0
2017-08-21 10:00:00,61.66,61.67,61.55,61.63,46804.0,58.1781,58.1876,58.0743,58.1498,46804.0
2017-08-21 10:10:00,61.61,62.0,61.59,62.0,78127.0,58.131,58.4989,58.1121,58.4989,78127.0
2017-08-21 10:20:00,62.0,62.0,61.79,61.83,27433.0,58.4989,58.4989,58.3008,58.3385,27433.0
2017-08-21 10:30:00,61.83,61.92,61.82,61.84,28921.0,58.3385,58.4234,58.3291,58.348,28921.0
2017-08-21 10:40:00,61.82,61.96,61.79,61.79,41687.0,58.3291,58.4612,58.3008,58.3008,41687.0
2017-08-21 10:50:00,61.76,61.96,61.74,61.92,33026.0,58.2725,58.4612,58.2536,58.4234,33026.0
2017-08-21 11:00:00,61.93,61.93,61.65,61.66,17886.0,58.4329,58.4329,58.1687,58.1781,17886.0
2017-08-21 11:10:00,61.65,61.86,61.65,61.83,22948.0,58.1687,58.3668,58.1687,58.3385,22948.0
2017-08-21 11:20:00,61.84,61.9,61.74,61.77,24575.0,58.348,58.4046,58.2536,58.2819,24575.0
2017-08-21 11:30:00,61.75,61.78,61.68,61.71,18493.0,58.263,58.2914,58.197,58.2253,18493.0
2017-08-21 11:40:00,61.72,61.81,61.67,61.67,23516.0,58.2347,58.3197,58.1876,58.1876,23516.0
2017-08-21 11:50:00,61.66,61.77,61.66,61.71,13468.0,58.1781,58.2819,58.1781,58.2253,13468.0
2017-08-21 12:00:00,61.71,61.77,61.71,61.73,13275.0,58.2253,58.2819,58.2253,58.2442,13275.0
2017-08-21 12:10:00,61.72,61.74,61.7,61.71,8552.0,58.2347,58.2536,58.2159,58.2253,8552.0
2017-08-21 12:20:00,61.72,61.81,61.69,61.8,21073.0,58.2347,58.3197,58.2064,58.3102,21073.0
2017-08-21 12:30:00,61.79,61.83,61.76,61.8,14770.0,58.3008,58.3385,58.2725,58.3102,14770.0
2017-08-21 12:40:00,61.8,61.82,61.77,61.82,24183.0,58.3102,58.3291,58.2819,58.3291,24183.0
2017-08-21 12:50:00,61.82,61.82,61.79,61.8,13716.0,58.3291,58.3291,58.3008,58.3102,13716.0
2017-08-21 13:00:00,61.8,61.81,61.74,61.74,13713.0,58.3102,58.3197,58.2536,58.2536,13713.0
2017-08-21 13:10:00,61.75,61.82,61.74,61.8,15284.0,58.263,58.3291,58.2536,58.3102,15284.0
2017-08-21 13:20:00,61.81,61.84,61.75,61.78,11061.0,58.3197,58.348,58.263,58.2914,11061.0
2017-08-21 13:30:00,61.77,61.8,61.7,61.73,18297.0,58.2819,58.3102,58.2159,58.2442,18297.0
2017-08-21 13:40:00,61.74,61.78,61.73,61.73,14442.0,58.2536,58.2914,58.2442,58.2442,14442.0
2017-08-21 13:50:00,61.74,61.78,61.66,61.71,21581.0,58.2536,58.2914,58.1781,58.2253,21581.0
2017-08-21 14:00:00,61.71,61.74,61.67,61.71,17779.0,58.2253,58.2536,58.1876,58.2253,17779.0
2017-08-21 14:10:00,61.71,61.72,61.65,61.7,15667.0,58.2253,58.2347,58.1687,58.2159,15667.0
2017-08-21 14:20:00,61.7,61.73,61.67,61.71,26015.0,58.2159,58.2442,58.1876,58.2253,26015.0
2017-08-21 14:30:00,61.73,61.75,61.64,61.69,18169.0,58.2442,58.263,58.1593,58.2064,18169.0
2017-08-21 14:40:00,61.68,61.72,61.65,61.7,15514.0,58.197,58.2347,58.1687,58.2159,15514.0
2017-08-21 14:50:00,61.69,61.72,61.66,61.69,17491.0,58.2064,58.2347,58.1781,58.2064,17491.0
2017-08-21 15:00:00,61.68,61.7,61.62,61.7,29396.0,58.197,58.2159,58.1404,58.2159,29396.0
2017-08-21 15:10:00,61.69,61.7,61.59,61.63,23711.0,58.2064,58.2159,58.1121,58.1498,23711.0
2017-08-21 15:20:00,61.62,61.71,61.61,61.71,28902.0,58.1404,58.2253,58.131,58.2253,28902.0
2017-08-21 15:30:00,61.71,61.78,61.7,61.77,45350.0,58.2253,58.2914,58.2159,58.2819,45350.0
2017-08-21 15:40:00,61.76,61.84,61.72,61.83,93985.0,58.2725,58.348,58.2347,58.3385,93985.0
2017-08-21 15:50:00,61.83,61.84,61.73,61.74,130154.0,58.3385,58.348,58.2442,58.2536,130154.0
2017-08-22 09:30:00,61.87,62.25,61.85,62.0,91373.0,58.3763,58.7348,58.3574,58.4989,91373.0
2017-08-22 09:40:00,62.04,62.1,62.0,62.02,36500.0,58.5367,58.5933,58.4989,58.5178,36500.0
2017-08-22 09:50:00,61.97,62.16,61.97,62.16,59499.0,58.4706,58.6499,58.4706,58.6499,59499.0
2017-08-22 10:00:00,62.15,62.26,62.14,62.25,23839.0,58.6405,58.7442,58.631,58.7348,23839.0
2017-08-22 10:10:00,62.25,62.49,62.24,62.49,30207.0,58.7348,58.9613,58.7254,58.9613,30207.0
2017-08-22 10:20:00,62.47,62.56,62.41,62.54,22736.0,58.9424,59.0273,58.8858,59.0084,22736.0
2017-08-22 10:30:00,62.54,62.64,62.5,62.51,34473.0,59.0084,59.1028,58.9707,58.9801,34473.0
2017-08-22 10:40:00,62.5,62.62,62.45,62.54,24697.0,58.9707,59.0839,58.9235,59.0084,24697.0
2017-08-22 10:50:00,62.55,62.58,62.52,62.52,13068.0,59.0179,59.0462,58.9896,58.9896,13068.0
2017-08-22 11:00:00,62.52,62.58,62.48,62.49,15384.0,58.9896,59.0462,58.9518,58.9613,15384.0
2017-08-22 11:10:00,62.5,62.58,62.48,62.58,26461.0,58.9707,59.0462,58.9518,59.0462,26461.0
2017-08-22 11:20:00,62.57,62.64,62.56,62.63,17895.0,59.0367,59.1028,59.0273,59.0934,17895.0
2017-08-22 11:30:00,62.63,62.75,62.61,62.71,15706.0,59.0934,59.2066,59.0745,59.1688,15706.0
2017-08-22 11:40:00,62.73,62.75,62.67,62.7,15741.0,59.1877,59.2066,59.1311,59.1594,15741.0
2017-08-22 11:50:00,62.7,62.75,62.68,62.72,14609.0,59.1594,59.2066,59.1405,59.1783,14609.0
2017-08-22 12:00:00,62.72,62.8,62.7,62.76,14463.0,59.1783,59.2538,59.1594,59.216,14463.0
2017-08-22 12:10:00,62.77,62.79,62.66,62.67,13799.0,59.2254,59.2443,59.1217,59.1311,13799.0
2017-08-22 12:20:00,62.69,62.7,62.66,62.68,19019.0,59.15,59.1594,59.1217,59.1405,19019.0
2017-08-22 12:30:00,62.68,62.69,62.62,62.64,6120.0,59.1405,59.15,59.0839,59.1028,6120.0
2017-08-22 12:40:00,62.63,62.65,62.6,62.63,11636.0,59.0934,59.1122,59.065,59.0934,11636.0
2017-08-22 12:50:00,62.65,62.72,62.65,62.69,13317.0,59.1122,59.1783,59.1122,59.15,13317.0
2017-08-22 13:00:00,62.69,62.76,62.68,62.76,15455.0,59.15,59.216,59.1405,59.216,15455.0
2017-08-22 13:10:00,62.74,62.75,62.7,62.75,10227.0,59.1971,59.2066,59.1594,59.2066,10227.0
2017-08-22 13:20:00,62.75,62.81,62.73,62.8,18126.0,59.2066,59.2632,59.1877,59.2538,18126.0
2017-08-22 13:30:00,62.8,62.82,62.77,62.81,17303.0,59.2538,59.2726,59.2254,59.2632,17303.0
2017-08-22 13:40:00,62.8,62.84,62.79,62.84,20433.0,59.2538,59.2915,59.2443,59.2915,20433.0
2017-08-22 13:50:00,62.84,62.85,62.8,62.82,17249.0,59.2915,59.3009,59.2538,59.2726,17249.0
2017-08-22 14:00:00,62.81,62.86,62.79,62.8,18248.0,59.2632,59.3104,59.2443,59.2538,18248.0
2017-08-22 14:10:00,62.81,62.88,62.81,62.87,29489.0,59.2632,59.3292,59.2632,59.3198,29489.0
2017-08-22 14:20:00,62.86,62.96,62.86,62.91,17741.0,59.3104,59.4047,59.3104,59.3575,17741.0
2017-08-22 14:30:00,62.92,63.0,62.92,62.99,35824.0,59.367,59.4425,59.367,59.433,35824.0
2017-08-22 14:40:00,63.0,63.0,62.94,62.95,44539.0,59.4425,59.4425,59.3858,59.3953,44539.0
2017-08-22 14:50:00,62.96,62.99,62.94,62.95,17015.0,59.4047,59.433,59.3858,59.3953,17015.0
2017-08-22 15:00:00,62.96,62.99,62.95,62.99,25854.0,59.4047,59.433,59.3953,59.433,25854.0
2017-08-22 15:10:00,63.0,63.02,62.97,63.01,35369.0,59.4425,59.4613,59.4142,59.4519,35369.0
2017-08-22 15:20:00,63.0,63.02,62.97,63.01,30193.0,59.4425,59.4613,59.4142,59.4519,30193.0
2017-08-22 15:30:00,63.0,63.01,62.89,62.9,45778.0,59.4425,59.4519,59.3387,59.3481,45778.0
2017-08-22 15:40:00,62.9,62.99,62.88,62.93,62230.0,59.3481,59.433,59.3292,59.3764,62230.0
2017-08-22 15:50:00,62.93,62.97,62.9,62.93,180075.0,59.3764,59.4142,59.3481,59.3764,180075.0
2017-08-23 09:30:00,62.72,62.95,62.6,62.92,36360.0,59.1783,59.3953,59.065,59.367,36360.0
2017-08-23 09:40:00,62.93,62.96,62.73,62.85,22217.0,59.3764,59.4047,59.1877,59.3009,22217.0
2017-08-23 09:50:00,62.88,62.96,62.78,62.94,29421.0,59.3292,59.4047,59.2349,59.3858,29421.0
2017-08-23 10:00:00,62.94,63.07,62.92,62.97,57649.0,59.3858,59.5085,59.367,59.4142,57649.0
2017-08-23 10:10:00,62.98,63.1,62.96,63.08,33044.0,59.4236,59.5368,59.4047,59.5179,33044.0
2017-08-23 10:20:00,63.08,63.35,63.08,63.29,60720.0,59.5179,59.7727,59.5179,59.7161,60720.0
2017-08-23 10:30:00,63.25,63.29,63.1,63.24,36030.0,59.6783,59.7161,59.5368,59.6689,36030.0
2017-08-23 10:40:00,63.24,63.35,63.23,63.35,74042.0,59.6689,59.7727,59.6595,59.7727,74042.0
2017-08-23 10:50:00,63.35,63.37,63.14,63.16,48544.0,59.7727,59.7916,59.5746,59.5934,48544.0
2017-08-23 11:00:00,63.17,63.24,63.11,63.14,35005.0,59.6029,59.6689,59.5462,59.5746,35005.0
2017-08-23 11:10:00,63.14,63.14,63.04,63.09,29445.0,59.5746,59.5746,59.4802,59.5274,29445.0
2017-08-23 11:20:00,63.1,63.24,63.1,63.22,40542.0,59.5368,59.6689,59.5368,59.65,40542.0
2017-08-23 11:30:00,63.21,63.21,63.03,63.08,25563.0,59.6406,59.6406,59.4708,59.5179,25563.0
2017-08-23 11:40:00,63.09,63.11,62.98,63.04,18515.0,59.5274,59.5462,59.4236,59.4802,18515.0
2017-08-23 11:50:00,63.04,63.07,62.91,62.92,18439.0,59.4802,59.5085,59.3575,59.367,18439.0
2017-08-23 12:00:00,62.92,62.95,62.85,62.93,27512.0,59.367,59.3953,59.3009,59.3764,27512.0
2017-08-23 12:10:00,62.93,62.94,62.88,62.94,13386.0,59.3764,59.3858,59.3292,59.3858,13386.0
2017-08-23 12:20:00,62.94,62.94,62.87,62.91,14021.0,59.3858,59.3858,59.3198,59.3575,14021.0
2017-08-23 12:30:00,62.91,62.95,62.85,62.85,19063.0,59.3575,59.3953,59.3009,59.3009,19063.0
2017-08-23 12:40:00,62.85,62.87,62.79,62.84,14468.0,59.3009,59.3198,59.2443,59.2915,14468.0
2017-08-23 12:50:00,62.85,62.9,62.85,62.87,12394.0,59.3009,59.3481,59.3009,59.3198,12394.0
2017-08-23 13:00:00,62.87,62.87,62.78,62.86,24985.0,59.3198,59.3198,59.2349,59.3104,24985.0
2017-08-23 13:10:00,62.86,62.9,62.81,62.83,19975.0,59.3104,59.3481,59.2632,59.2821,19975.0
2017-08-23 13:20:00,62.81,62.9,62.81,62.85,17049.0,59.2632,59.3481,59.2632,59.3009,17049.0
2017-08-23 13:30:00,62.85,62.86,62.77,62.79,13168.0,59.3009,59.3104,59.2254,59.2443,13168.0
2017-08-23 13:40:00,62.81,62.81,62.75,62.76,15645.0,59.2632,59.2632,59.2066,59.216,15645.0
2017-08-23 13:50:00,62.75,62.76,62.7,62.76,32562.0,59.2066,59.216,59.1594,59.216,32562.0
2017-08-23 14:00:00,62.78,62.79,62.68,62.7,18784.0,59.2349,59.2443,59.1405,59.1594,18784.0
2017-08-23 14:10:00,62.7,62.81,62.69,62.74,16717.0,59.1594,59.2632,59.15,59.1971,16717.0
2017-08-23 14:20:00,62.74,62.82,62.74,62.76,28398.0,59.1971,59.2726,59.1971,59.216,28398.0
2017-08-23 14:30:00,62.75,62.79,62.74,62.75,13944.0,59.2066,59.2443,59.1971,59.2066,13944.0
2017-08-23 14:40:00,62.76,62.83,62.76,62.8,15473.0,59.216,59.2821,59.216,59.2538,15473.0
2017-08-23 14:50:00,62.8,62.84,62.78,62.81,15849.0,59.2538,59.2915,59.2349,59.2632,15849.0
2017-08-23 15:00:00,62.81,62.81,62.77,62.8,27810.0,59.2632,59.2632,59.2254,59.2538,27810.0
2017-08-23 15:10:00,62.8,62.83,62.78,62.82,20983.0,59.2538,59.2821,59.2349,59.2726,20983.0
2017-08-23 15:20:00,62.82,62.88,62.81,62.84,28671.0,59.2726,59.3292,59.2632,59.2915,28671.0
2017-08-23 15:30:00,62.83,62.85,62.78,62.84,36432.0,59.2821,59.3009,59.2349,59.2915,36432.0
2017-08-23 15:40:00,62.84,62.85,62.8,62.8,38736.0,59.2915,59.3009,59.2538,59.2538,38736.0
2017-08-23 15:50:00,62.8,62.84,62.76,62.76,113390.0,59.2538,59.2915,59.216,59.216,113390.0
2017-08-24 09:30:00,62.87,63.15,62.84,62.9,43421.0,59.3198,59.584,59.2915,59.3481,43421.0
2017-08-24 09:40:00,62.92,62.94,62.76,62.84,16856.0,59.367,59.3858,59.216,59.2915,16856.0
2017-08-24 09:50:00,62.82,62.82,62.6,62.61,20878.0,59.2726,59.2726,59.065,59.0745,20878.0
2017-08-24 10:00:00,62.63,62.69,62.43,62.49,35243.0,59.0934,59.15,58.9046,58.9613,35243.0
2017-08-24 10:10:00,62.49,62.53,62.35,62.53,95011.0,58.9613,58.999,58.8292,58.999,95011.0
2017-08-24 10:20:00,62.53,62.67,62.51,62.62,15739.0,58.999,59.1311,58.9801,59.0839,15739.0
2017-08-24 10:30:00,62.63,62.66,62.47,62.59,51516.0,59.0934,59.1217,58.9424,59.0556,51516.0
2017-08-24 10:40:00,62.59,62.78,62.59,62.72,14396.0,59.0556,59.2349,59.0556,59.1783,14396.0
2017-08-24 10:50:00,62.72,62.78,62.59,62.65,75463.0,59.1783,59.2349,59.0556,59.1122,75463.0
2017-08-24 11:00:00,62.65,62.7,62.53,62.62,45895.0,59.1122,59.1594,58.999,59.0839,45895.0
2017-08-24 11:10:00,62.62,62.64,62.48,62.56,17918.0,59.0839,59.1028,58.9518,59.0273,17918.0
2017-08-24 11:20:00,62.54,62.57,62.44,62.48,15607.0,59.0084,59.0367,58.9141,58.9518,15607.0
2017-08-24 11:30:00,62.48,62.49,62.35,62.47,15259.0,58.9518,58.9613,58.8292,58.9424,15259.0
2017-08-24 11:40:00,62.48,62.63,62.48,62.6,28915.0,58.9518,59.0934,58.9518,59.065,28915.0
2017-08-24 11:50:00,62.6,62.6,62.49,62.58,8855.0,59.065,59.065,58.9613,59.0462,8855.0
2017-08-24 12:00:00,62.59,62.6,62.5,62.53,10172.0,59.0556,59.065,58.9707,58.999,10172.0
2017-08-24 12:10:00,62.53,62.59,62.52,62.59,8886.0,58.999,59.0556,58.9896,59.0556,8886.0
2017-08-24 12:20:00,62.59,62.6,62.52,62.53,5948.0,59.0556,59.065,58.9896,58.999,5948.0
2017-08-24 12:30:00,62.53,62.58,62.52,62.54,13057.0,58.999,59.0462,58.9896,59.0084,13057.0
2017-08-24 12:40:00,62.56,62.59,62.54,62.59,7527.0,59.0273,59.0556,59.0084,59.0556,7527.0
2017-08-24 12:50:00,62.59,62.63,62.56,62.56,24501.0,59.0556,59.0934,59.0273,59.0273,24501.0
2017-08-24 13:00:00,62.56,62.64,62.53,62.62,10694.0,59.0273,59.1028,58.999,59.0839,10694.0
2017-08-24 13:10:00,62.63,62.7,62.63,62.68,14565.0,59.0934,59.1594,59.0934,59.1405,14565.0
2017-08-24 13:20:00,62.69,62.69,62.65,62.66,10300.0,59.15,59.15,59.1122,59.1217,10300.0
2017-08-24 13:30:00,62.66,62.66,62.54,62.62,15200.0,59.1217,59.1217,59.0084,59.0839,15200.0
2017-08-24 13:40:00,62.62,62.64,62.57,62.58,11709.0,59.0839,59.1028,59.0367,59.0462,11709.0
2017-08-24 13:50:00,62.6,62.62,62.57,62.6,13328.0,59.065,59.0839,59.0367,59.065,13328.0
2017-08-24 14:00:00,62.59,62.65,62.58,62.61,18918.0,59.0556,59.1122,59.0462,59.0745,18918.0
2017-08-24 14:10:00,62.63,62.64,62.58,62.64,12014.0,59.0934,59.1028,59.0462,59.1028,12014.0
2017-08-24 14:20:00,62.65,62.69,62.62,62.67,18392.0,59.1122,59.15,59.0839,59.1311,18392.0
2017-08-24 14:30:00,62.67,62.76,62.67,62.73,18140.0,59.1311,59.216,59.1311,59.1877,18140.0
2017-08-24 14:40:00,62.72,62.77,62.67,62.69,27316.0,59.1783,59.2254,59.1311,59.15,27316.0
2017-08-24 14:50:00,62.69,62.76,62.68,62.71,49149.0,59.15,59.216,59.1405,59.1688,49149.0
2017-08-24 15:00:00,62.7,62.73,62.66,62.71,28535.0,59.1594,59.1877,59.1217,59.1688,28535.0
2017-08-24 15:10:00,62.71,62.76,62.68,62.75,52530.0,59.1688,59.216,59.1405,59.2066,52530.0
2017-08-24 15:20:00,62.75,62.87,62.73,62.84,47102.0,59.2066,59.3198,59.1877,59.2915,47102.0
2017-08-24 15:30:00,62.85,62.85,62.73,62.78,51951.0,59.3009,59.3009,59.1877,59.2349,51951.0
2017-08-24 15:40:00,62.78,62.8,62.66,62.67,87778.0,59.2349,59.2538,59.1217,59.1311,87778.0
2017-08-24 15:50:00,62.67,62.75,62.66,62.68,210422.0,59.1311,59.2066,59.1217,59.1405,210422.0
2017-08-25 09:30:00,63.06,63.06,62.86,63.01,36718.0,59.4991,59.4991,59.3104,59.4519,36718.0
2017-08-25 09:40:00,62.99,63.0,62.86,62.86,13887.0,59.433,59.4425,59.3104,59.3104,13887.0
2017-08-25 09:50:00,62.86,63.08,62.86,63.01,22979.0,59.3104,59.5179,59.3104,59.4519,22979.0
2017-08-25 10:00:00,63.0,63.14,62.96,63.01,18219.0,59.4425,59.5746,59.4047,59.4519,18219.0
2017-08-25 10:10:00,63.0,63.05,62.92,63.01,14716.0,59.4425,59.4896,59.367,59.4519,14716.0
2017-08-25 10:20:00,63.05,63.06,63.0,63.03,8793.0,59.4896,59.4991,59.4425,59.4708,8793.0
2017-08-25 10:30:00,63.04,63.08,63.03,63.05,11337.0,59.4802,59.5179,59.4708,59.4896,11337.0
2017-08-25 10:40:00,63.03,63.04,63.0,63.0,9299.0,59.4708,59.4802,59.4425,59.4425,9299.0
2017-08-25 10:50:00,63.02,63.05,62.98,63.01,24787.0,59.4613,59.4896,59.4236,59.4519,24787.0
2017-08-25 11:00:00,63.01,63.01,62.87,62.93,21806.0,59.4519,59.4519,59.3198,59.3764,21806.0
2017-08-25 11:10:00,62.93,62.93,62.85,62.91,14971.0,59.3764,59.3764,59.3009,59.3575,14971.0
2017-08-25 11:20:00,62.9,62.93,62.88,62.89,13256.0,59.3481,59.3764,59.3292,59.3387,13256.0
2017-08-25 11:30:00,62.9,62.92,62.84,62.87,9573.0,59.3481,59.367,59.2915,59.3198,9573.0
2017-08-25 11:40:00,62.86,62.88,62.81,62.83,11668.0,59.3104,59.3292,59.2632,59.2821,11668.0
2017-08-25 11:50:00,62.83,62.85,62.81,62.81,8092.0,59.2821,59.3009,59.2632,59.2632,8092.0
2017-08-25 12:00:00,62.81,62.83,62.8,62.81,6336.0,59.2632,59.2821,59.2538,59.2632,6336.0
2017-08-25 12:10:00,62.81,62.81,62.76,62.78,6269.0,59.2632,59.2632,59.216,59.2349,6269.0
2017-08-25 12:20:00,62.79,62.8,62.75,62.77,10400.0,59.2443,59.2538,59.2066,59.2254,10400.0
2017-08-25 12:30:00,62.77,62.79,62.74,62.75,9631.0,59.2254,59.2443,59.1971,59.2066,9631.0
2017-08-25 12:40:00,62.75,62.78,62.73,62.73,12975.0,59.2066,59.2349,59.1877,59.1877,12975.0
2017-08-25 12:50:00,62.73,62.75,62.67,62.68,22333.0,59.1877,59.2066,59.1311,59.1405,22333.0
2017-08-25 13:00:00,62.68,62.77,62.68,62.77,39304.0,59.1405,59.2254,59.1405,59.2254,39304.0
2017-08-25 13:10:00,62.77,62.78,62.75,62.77,11035.0,59.2254,59.2349,59.2066,59.2254,11035.0
2017-08-25 13:20:00,62.76,62.78,62.75,62.78,7391.0,59.216,59.2349,59.2066,59.2349,7391.0
2017-08-25 13:30:00,62.77,62.85,62.77,62.82,11614.0,59.2254,59.3009,59.2254,59.2726,11614.0
2017-08-25 13:40:00,62.83,62.85,62.78,62.79,13644.0,59.2821,59.3009,59.2349,59.2443,13644.0
2017-08-25 13:50:00,62.79,62.84,62.79,62.81,11228.0,59.2443,59.2915,59.2443,59.2632,11228.0
2017-08-25 14:00:00,62.81,62.82,62.79,62.8,12260.0,59.2632,59.2726,59.2443,59.2538,12260.0
2017-08-25 14:10:00,62.8,62.84,62.8,62.84,17482.0,59.2538,59.2915,59.2538,59.2915,17482.0
2017-08-25 14:20:00,62.83,62.85,62.79,62.82,8870.0,59.2821,59.3009,59.2443,59.2726,8870.0
2017-08-25 14:30:00,62.82,62.87,62.81,62.84,11286.0,59.2726,59.3198,59.2632,59.2915,11286.0
2017-08-25 14:40:00,62.84,62.88,62.83,62.87,11695.0,59.2915,59.3292,59.2821,59.3198,11695.0
2017-08-25 14:50:00,62.87,62.87,62.84,62.85,10864.0,59.3198,59.3198,59.2915,59.3009,10864.0
2017-08-25 15:00:00,62.85,62.87,62.79,62.87,37480.0,59.3009,59.3198,59.2443,59.3198,37480.0
2017-08-25 15:10:00,62.87,62.93,62.86,62.91,23032.0,59.3198,59.3764,59.3104,59.3575,23032.0
2017-08-25 15:20:00,62.9,62.94,62.9,62.93,23046.0,59.3481,59.3858,59.3481,59.3764,23046.0
2017-08-25 15:30:00,62.93,62.93,62.86,62.89,38930.0,59.3764,59.3764,59.3104,59.3387,38930.0
2017-08-25 15:40:00,62.9,62.92,62.86,62.9,78159.0,59.3481,59.367,59.3104,59.3481,78159.0
2017-08-25 15:50:00,62.89,62.92,62.86,62.9,236844.0,59.3387,59.367,59.3104,59.3481,236844.0
2017-08-28 09:30:00,63.1,63.23,62.97,63.2,174963.0,59.5368,59.6595,59.4142,59.6312,174963.0
2017-08-28 09:40:00,63.2,63.26,63.18,63.21,25677.0,59.6312,59.6878,59.6123,59.6406,25677.0
2017-08-28 09:50:00,63.18,63.23,63.07,63.13,21576.0,59.6123,59.6595,59.5085,59.5651,21576.0
2017-08-28 10:00:00,63.09,63.2,63.02,63.14,18301.0,59.5274,59.6312,59.4613,59.5746,18301.0
2017-08-28 10:10:00,63.15,63.19,63.11,63.19,12101.0,59.584,59.6217,59.5462,59.6217,12101.0
2017-08-28 10:20:00,63.18,63.24,63.11,63.11,31692.0,59.6123,59.6689,59.5462,59.5462,31692.0
2017-08-28 10:30:00,63.13,63.16,63.06,63.16,17758.0,59.5651,59.5934,59.4991,59.5934,17758.0
2017-08-28 10:40:00,63.18,63.24,63.16,63.21,23456.0,59.6123,59.6689,59.5934,59.6406,23456.0
2017-08-28 10:50:00,63.21,63.24,63.15,63.23,29752.0,59.6406,59.6689,59.584,59.6595,29752.0
2017-08-28 11:00:00,63.23,63.3,63.23,63.3,16196.0,59.6595,59.7255,59.6595,59.7255,16196.0
2017-08-28 11:10:00,63.3,63.3,63.16,63.2,14343.0,59.7255,59.7255,59.5934,59.6312,14343.0
2017-08-28 11:20:00,63.19,63.25,63.16,63.18,16752.0,59.6217,59.6783,59.5934,59.6123,16752.0
2017-08-28 11:30:00,63.17,63.18,63.11,63.11,14573.0,59.6029,59.6123,59.5462,59.5462,14573.0
2017-08-28 11:40:00,63.11,63.19,63.1,63.18,7848.0,59.5462,59.6217,59.5368,59.6123,7848.0
2017-08-28 11:50:00,63.17,63.23,63.14,63.19,11445.0,59.6029,59.6595,59.5746,59.6217,11445.0
2017-08-28 12:00:00,63.19,63.29,63.19,63.28,11275.0,59.6217,59.7161,59.6217,59.7066,11275.0
2017-08-28 12:10:00,63.29,63.35,63.29,63.31,12515.0,59.7161,59.7727,59.7161,59.735,12515.0
2017-08-28 12:20:00,63.29,63.33,63.21,63.22,10294.0,59.7161,59.7538,59.6406,59.65,10294.0
2017-08-28 12:30:00,63.22,63.28,63.21,63.28,9627.0,59.65,59.7066,59.6406,59.7066,9627.0
2017-08-28 12:40:00,63.27,63.28,63.21,63.26,12467.0,59.6972,59.7066,59.6406,59.6878,12467.0
2017-08-28 12:50:00,63.26,63.26,63.21,63.25,13240.0,59.6878,59.6878,59.6406,59.6783,13240.0
2017-08-28 13:00:00,63.25,63.31,63.25,63.27,11943.0,59.6783,59.735,59.6783,59.6972,11943.0
2017-08-28 13:10:00,63.28,63.29,63.23,63.23,7511.0,59.7066,59.7161,59.6595,59.6595,7511.0
2017-08-28 13:20:00,63.23,63.33,63.23,63.33,10979.0,59.6595,59.7538,59.6595,59.7538,10979.0
2017-08-28 13:30:00,63.33,63.38,63.32,63.36,20694.0,59.7538,59.801,59.7444,59.7821,20694.0
2017-08-28 13:40:00,63.36,63.39,63.35,63.38,11039.0,59.7821,59.8104,59.7727,59.801,11039.0
2017-08-28 13:50:00,63.4,63.44,63.37,63.44,18299.0,59.8199,59.8576,59.7916,59.8576,18299.0
2017-08-28 14:00:00,63.44,63.57,63.44,63.5,31593.0,59.8576,59.9803,59.8576,59.9142,31593.0
2017-08-28 14:10:00,63.48,63.5,63.47,63.49,12663.0,59.8954,59.9142,59.8859,59.9048,12663.0
2017-08-28 14:20:00,63.49,63.5,63.46,63.5,11933.0,59.9048,59.9142,59.8765,59.9142,11933.0
2017-08-28 14:30:00,63.5,63.53,63.47,63.52,18480.0,59.9142,59.9425,59.8859,59.9331,18480.0
2017-08-28 14:40:00,63.53,63.58,63.52,63.56,18056.0,59.9425,59.9897,59.9331,59.9708,18056.0
2017-08-28 14:50:00,63.57,63.57,63.47,63.54,52332.0,59.9803,59.9803,59.8859,59.952,52332.0
2017-08-28 15:00:00,63.54,63.55,63.51,63.52,15238.0,59.952,59.9614,59.9237,59.9331,15238.0
2017-08-28 15:10:00,63.53,63.55,63.51,63.52,18447.0,59.9425,59.9614,59.9237,59.9331,18447.0
2017-08-28 15:20:00,63.51,63.54,63.5,63.52,34586.0,59.9237,59.952,59.9142,59.9331,34586.0
2017-08-28 15:30:00,63.52,63.53,63.45,63.45,34289.0,59.9331,59.9425,59.867,59.867,34289.0
2017-08-28 15:40:00,63.45,63.48,63.39,63.4,57554.0,59.867,59.8954,59.8104,59.8199,57554.0
2017-08-28 15:50:00,63.4,63.46,63.39,63.46,128637.0,59.8199,59.8765,59.8104,59.8765,128637.0
2017-08-29 09:30:00,63.01,63.45,63.01,63.42,78490.0,59.4519,59.867,59.4519,59.8387,78490.0
2017-08-29 09:40:00,63.42,63.63,63.39,63.4,16461.0,59.8387,60.0369,59.8104,59.8199,16461.0
2017-08-29 09:50:00,63.4,63.45,63.26,63.28,17260.0,59.8199,59.867,59.6878,59.7066,17260.0
2017-08-29 10:00:00,63.29,63.37,63.26,63.29,15765.0,59.7161,59.7916,59.6878,59.7161,15765.0
2017-08-29 10:10:00,63.27,63.35,63.24,63.33,16109.0,59.6972,59.7727,59.6689,59.7538,16109.0
2017-08-29 10:20:00,63.3,63.36,63.24,63.36,22046.0,59.7255,59.7821,59.6689,59.7821,22046.0
2017-08-29 10:30:00,63.37,63.39,63.23,63.25,29157.0,59.7916,59.8104,59.6595,59.6783,29157.0
2017-08-29 10:40:00,63.27,63.37,63.23,63.34,16752.0,59.6972,59.7916,59.6595,59.7633,16752.0
2017-08-29 10:50:00,63.32,63.46,63.31,63.46,58020.0,59.7444,59.8765,59.735,59.8765,58020.0
2017-08-29 11:00:00,63.46,63.46,63.33,63.42,16181.0,59.8765,59.8765,59.7538,59.8387,16181.0
2017-08-29 11:10:00,63.44,63.47,63.34,63.41,13036.0,59.8576,59.8859,59.7633,59.8293,13036.0
2017-08-29 11:20:00,63.42,63.42,63.35,63.42,14212.0,59.8387,59.8387,59.7727,59.8387,14212.0
2017-08-29 11:30:00,63.43,63.49,63.42,63.48,8745.0,59.8482,59.9048,59.8387,59.8954,8745.0
2017-08-29 11:40:00,63.49,63.58,63.46,63.54,8869.0,59.9048,59.9897,59.8765,59.952,8869.0
2017-08-29 11:50:00,63.49,63.5,63.4,63.4,10462.0,59.9048,59.9142,59.8199,59.8199,10462.0
2017-08-29 12:00:00,63.41,63.43,63.39,63.41,9717.0,59.8293,59.8482,59.8104,59.8293,9717.0
2017-08-29 12:10:00,63.41,63.42,63.37,63.4,8830.0,59.8293,59.8387,59.7916,59.8199,8830.0
2017-08-29 12:20:00,63.4,63.42,63.39,63.39,13513.0,59.8199,59.8387,59.8104,59.8104,13513.0
2017-08-29 12:30:00,63.39,63.41,63.38,63.4,11006.0,59.8104,59.8293,59.801,59.8199,11006.0
2017-08-29 12:40:00,63.4,63.41,63.35,63.4,10423.0,59.8199,59.8293,59.7727,59.8199,10423.0
2017-08-29 12:50:00,63.41,63.41,63.37,63.38,12938.0,59.8293,59.8293,59.7916,59.801,12938.0
2017-08-29 13:00:00,63.38,63.38,63.32,63.33,7851.0,59.801,59.801,59.7444,59.7538,7851.0
2017-08-29 13:10:00,63.33,63.34,63.25,63.25,11442.0,59.7538,59.7633,59.6783,59.6783,11442.0
2017-08-29 13:20:00,63.25,63.31,63.19,63.31,16261.0,59.6783,59.735,59.6217,59.735,16261.0
2017-08-29 13:30:00,63.32,63.35,63.26,63.26,9726.0,59.7444,59.7727,59.6878,59.6878,9726.0
2017-08-29 13:40:00,63.26,63.28,63.26,63.27,11740.0,59.6878,59.7066,59.6878,59.6972,11740.0
2017-08-29 13:50:00,63.27,63.29,63.23,63.26,12985.0,59.6972,59.7161,59.6595,59.6878,12985.0
2017-08-29 14:00:00,63.25,63.33,63.23,63.33,11402.0,59.6783,59.7538,59.6595,59.7538,11402.0
2017-08-29 14:10:00,63.34,63.4,63.34,63.37,12573.0,59.7633,59.8199,59.7633,59.7916,12573.0
2017-08-29 14:20:00,63.36,63.39,63.32,63.32,19004.0,59.7821,59.8104,59.7444,59.7444,19004.0
2017-08-29 14:30:00,63.33,63.38,63.32,63.36,13685.0,59.7538,59.801,59.7444,59.7821,13685.0
2017-08-29 14:40:00,63.36,63.43,63.35,63.41,24596.0,59.7821,59.8482,59.7727,59.8293,24596.0
2017-08-29 14:50:00,63.41,63.44,63.39,63.44,21744.0,59.8293,59.8576,59.8104,59.8576,21744.0
2017-08-29 15:00:00,63.44,63.45,63.4,63.45,18895.0,59.8576,59.867,59.8199,59.867,18895.0
2017-08-29 15:10:00,63.45,63.48,63.44,63.47,20579.0,59.867,59.8954,59.8576,59.8859,20579.0
2017-08-29 15:20:00,63.48,63.53,63.44,63.44,30048.0,59.8954,59.9425,59.8576,59.8576,30048.0
2017-08-29 15:30:00,63.45,63.47,63.41,63.41,43138.0,59.867,59.8859,59.8293,59.8293,43138.0
2017-08-29 15:40:00,63.41,63.45,63.4,63.41,65094.0,59.8293,59.867,59.8199,59.8293,65094.0
2017-08-29 15:50:00,63.4,63.5,63.39,63.49,131904.0,59.8199,59.9142,59.8104,59.9048,131904.0
2017-08-30 09:30:00,63.4,63.73,63.4,63.54,33792.0,59.8199,60.1312,59.8199,59.952,33792.0
2017-08-30 09:40:00,63.57,63.58,63.41,63.48,13710.0,59.9803,59.9897,59.8293,59.8954,13710.0
2017-08-30 09:50:00,63.48,63.57,63.45,63.57,13089.0,59.8954,59.9803,59.867,59.9803,13089.0
2017-08-30 10:00:00,63.54,63.54,63.42,63.46,7230.0,59.952,59.952,59.8387,59.8765,7230.0
2017-08-30 10:10:00,63.47,63.49,63.42,63.45,11737.0,59.8859,59.9048,59.8387,59.867,11737.0
2017-08-30 10:20:00,63.44,63.44,63.4,63.43,8270.0,59.8576,59.8576,59.8199,59.8482,8270.0
2017-08-30 10:30:00,63.44,63.53,63.4,63.41,13504.0,59.8576,59.9425,59.8199,59.8293,13504.0
2017-08-30 10:40:00,63.41,63.6,63.39,63.56,62116.0,59.8293,60.0086,59.8104,59.9708,62116.0
2017-08-30 10:50:00,63.58,63.6,63.53,63.54,11869.0,59.9897,60.0086,59.9425,59.952,11869.0
2017-08-30 11:00:00,63.53,63.54,63.48,63.53,14256.0,59.9425,59.952,59.8954,59.9425,14256.0
2017-08-30 11:10:00,63.53,63.53,63.49,63.52,16492.0,59.9425,59.9425,59.9048,59.9331,16492.0
2017-08-30 11:20:00,63.51,63.61,63.47,63.59,15478.0,59.9237,60.018,59.8859,59.9991,15478.0
2017-08-30 11:30:00,63.59,63.59,63.48,63.5,19608.0,59.9991,59.9991,59.8954,59.9142,19608.0
2017-08-30 11:40:00,63.52,63.65,63.5,63.6,15146.0,59.9331,60.0558,59.9142,60.0086,15146.0
2017-08-30 11:50:00,63.61,63.64,63.56,63.58,15607.0,60.018,60.0463,59.9708,59.9897,15607.0
2017-08-30 12:00:00,63.57,63.64,63.55,63.64,14642.0,59.9803,60.0463,59.9614,60.0463,14642.0
2017-08-30 12:10:00,63.64,63.75,63.64,63.73,60885.0,60.0463,60.1501,60.0463,60.1312,60885.0
2017-08-30 12:20:00,63.74,63.74,63.61,63.62,12076.0,60.1407,60.1407,60.018,60.0274,12076.0
2017-08-30 12:30:00,63.62,63.67,63.61,63.67,12520.0,60.0274,60.0746,60.018,60.0746,12520.0
2017-08-30 12:40:00,63.68,63.79,63.67,63.77,7924.0,60.0841,60.1878,60.0746,60.169,7924.0
2017-08-30 12:50:00,63.78,63.79,63.73,63.78,7500.0,60.1784,60.1878,60.1312,60.1784,7500.0
2017-08-30 13:00:00,63.78,63.8,63.76,63.77,59113.0,60.1784,60.1973,60.1595,60.169,59113.0
2017-08-30 13:10:00,63.76,63.77,63.72,63.76,8509.0,60.1595,60.169,60.1218,60.1595,8509.0
2017-08-30 13:20:00,63.76,63.8,63.75,63.79,8299.0,60.1595,60.1973,60.1501,60.1878,8299.0
2017-08-30 13:30:00,63.78,63.82,63.78,63.81,9850.0,60.1784,60.2162,60.1784,60.2067,9850.0
2017-08-30 13:40:00,63.8,63.82,63.76,63.78,8592.0,60.1973,60.2162,60.1595,60.1784,8592.0
2017-08-30 13:50:00,63.79,63.82,63.79,63.8,9456.0,60.1878,60.2162,60.1878,60.1973,9456.0
2017-08-30 14:00:00,63.8,63.81,63.74,63.75,12828.0,60.1973,60.2067,60.1407,60.1501,12828.0
2017-08-30 14:10:00,63.76,63.77,63.72,63.76,12930.0,60.1595,60.169,60.1218,60.1595,12930.0
2017-08-30 14:20:00,63.75,63.81,63.75,63.76,17164.0,60.1501,60.2067,60.1501,60.1595,17164.0
2017-08-30 14:30:00,63.77,63.83,63.76,63.83,7608.0,60.169,60.2256,60.1595,60.2256,7608.0
2017-08-30 14:40:00,63.83,63.85,63.76,63.83,9711.0,60.2256,60.2445,60.1595,60.2256,9711.0
2017-08-30 14:50:00,63.82,63.84,63.81,63.82,8744.0,60.2162,60.235,60.2067,60.2162,8744.0
2017-08-30 15:00:00,63.81,63.81,63.74,63.75,14334.0,60.2067,60.2067,60.1407,60.1501,14334.0
2017-08-30 15:10:00,63.77,63.81,63.76,63.79,17835.0,60.169,60.2067,60.1595,60.1878,17835.0
2017-08-30 15:20:00,63.8,63.88,63.79,63.86,25702.0,60.1973,60.2728,60.1878,60.2539,25702.0
2017-08-30 15:30:00,63.87,63.93,63.83,63.84,42241.0,60.2633,60.3199,60.2256,60.235,42241.0
2017-08-30 15:40:00,63.84,63.87,63.76,63.85,59657.0,60.235,60.2633,60.1595,60.2445,59657.0
2017-08-30 15:50:00,63.86,63.89,63.85,63.89,126192.0,60.2539,60.2822,60.2445,60.2822,126192.0
2017-08-31 09:30:00,64.05,64.05,63.9,64.02,86459.0,60.4332,60.4332,60.2916,60.4049,86459.0
2017-08-31 09:40:00,64.03,64.18,63.96,64.06,85931.0,60.4143,60.5558,60.3482,60.4426,85931.0
2017-08-31 09:50:00,64.04,64.06,63.95,64.06,61055.0,60.4237,60.4426,60.3388,60.4426,61055.0
2017-08-31 10:00:00,64.06,64.23,64.05,64.13,23091.0,60.4426,60.603,60.4332,60.5086,23091.0
2017-08-31 10:10:00,64.13,64.16,64.03,64.12,10517.0,60.5086,60.537,60.4143,60.4992,10517.0
2017-08-31 10:20:00,64.13,64.21,64.12,64.21,9349.0,60.5086,60.5841,60.4992,60.5841,9349.0
2017-08-31 10:30:00,64.2,64.2,64.1,64.15,12196.0,60.5747,60.5747,60.4803,60.5275,12196.0
2017-08-31 10:40:00,64.17,64.2,64.04,64.07,28390.0,60.5464,60.5747,60.4237,60.452,28390.0
2017-08-31 10:50:00,64.09,64.11,64.04,64.07,38029.0,60.4709,60.4898,60.4237,60.452,38029.0
2017-08-31 11:00:00,64.07,64.1,64.05,64.1,15914.0,60.452,60.4803,60.4332,60.4803,15914.0
2017-08-31 11:10:00,64.1,64.16,64.1,64.13,17445.0,60.4803,60.537,60.4803,60.5086,17445.0
2017-08-31 11:20:00,64.14,64.17,64.08,64.1,11640.0,60.5181,60.5464,60.4615,60.4803,11640.0
2017-08-31 11:30:00,64.08,64.14,64.0,64.12,19424.0,60.4615,60.5181,60.386,60.4992,19424.0
2017-08-31 11:40:00,64.12,64.16,64.1,64.1,8551.0,60.4992,60.537,60.4803,60.4803,8551.0
2017-08-31 11:50:00,64.1,64.15,64.1,64.14,8088.0,60.4803,60.5275,60.4803,60.5181,8088.0
2017-08-31 12:00:00,64.15,64.25,64.14,64.25,13198.0,60.5275,60.6219,60.5181,60.6219,13198.0
2017-08-31 12:10:00,64.26,64.29,64.24,64.28,12564.0,60.6313,60.6596,60.6124,60.6502,12564.0
2017-08-31 12:20:00,64.28,64.29,64.27,64.27,11441.0,60.6502,60.6596,60.6407,60.6407,11441.0
2017-08-31 12:30:00,64.28,64.41,64.27,64.41,15923.0,60.6502,60.7728,60.6407,60.7728,15923.0
2017-08-31 12:40:00,64.41,64.46,64.41,64.41,12680.0,60.7728,60.82,60.7728,60.7728,12680.0
2017-08-31 12:50:00,64.41,64.45,64.4,64.4,11205.0,60.7728,60.8106,60.7634,60.7634,11205.0
2017-08-31 13:00:00,64.4,64.42,64.37,64.41,15977.0,60.7634,60.7823,60.7351,60.7728,15977.0
2017-08-31 13:10:00,64.42,64.42,64.36,64.39,18902.0,60.7823,60.7823,60.7257,60.754,18902.0
2017-08-31 13:20:00,64.39,64.41,64.38,64.4,17793.0,60.754,60.7728,60.7445,60.7634,17793.0
2017-08-31 13:30:00,64.4,64.44,64.4,64.42,12812.0,60.7634,60.8011,60.7634,60.7823,12812.0
2017-08-31 13:40:00,64.42,64.43,64.33,64.34,26654.0,60.7823,60.7917,60.6974,60.7068,26654.0
2017-08-31 13:50:00,64.33,64.42,64.32,64.42,26094.0,60.6974,60.7823,60.6879,60.7823,26094.0
2017-08-31 14:00:00,64.43,64.45,64.39,64.45,19998.0,60.7917,60.8106,60.754,60.8106,19998.0
2017-08-31 14:10:00,64.45,64.48,64.43,64.46,20027.0,60.8106,60.8389,60.7917,60.82,20027.0
2017-08-31 14:20:00,64.46,64.52,64.43,64.5,21983.0,60.82,60.8766,60.7917,60.8578,21983.0
2017-08-31 14:30:00,64.5,64.53,64.48,64.49,18075.0,60.8578,60.8861,60.8389,60.8483,18075.0
2017-08-31 14:40:00,64.48,64.51,64.47,64.5,14163.0,60.8389,60.8672,60.8294,60.8578,14163.0
2017-08-31 14:50:00,64.49,64.56,64.48,64.54,12164.0,60.8483,60.9144,60.8389,60.8955,12164.0
2017-08-31 15:00:00,64.55,64.57,64.52,64.54,23457.0,60.9049,60.9238,60.8766,60.8955,23457.0
2017-08-31 15:10:00,64.55,64.66,64.54,64.64,28451.0,60.9049,61.0087,60.8955,60.9899,28451.0
2017-08-31 15:20:00,64.64,64.67,64.61,64.67,30887.0,60.9899,61.0182,60.9615,61.0182,30887.0
2017-08-31 15:30:00,64.67,64.82,64.66,64.78,54256.0,61.0182,61.1597,61.0087,61.1219,54256.0
2017-08-31 15:40:00,64.78,64.83,64.69,64.7,107333.0,61.1219,61.1691,61.037,61.0465,107333.0
2017-08-31 15:50:00,64.69,64.77,64.66,64.71,275697.0,61.037,61.1125,61.0087,61.0559,275697.0
2017-09-01 09:30:00,64.9,65.18,64.86,65.05,47166.0,61.2352,61.4994,61.1974,61.3767,47166.0
2017-09-01 09:40:00,65.02,65.06,64.6,64.66,25481.0,61.3484,61.3861,60.9521,61.0087,25481.0
2017-09-01 09:50:00,64.69,64.81,64.64,64.77,19136.0,61.037,61.1503,60.9899,61.1125,19136.0
2017-09-01 10:00:00,64.75,64.76,64.43,64.47,23408.0,61.0936,61.1031,60.7917,60.8294,23408.0
2017-09-01 10:10:00,64.47,64.55,64.39,64.55,16042.0,60.8294,60.9049,60.754,60.9049,16042.0
2017-09-01 10:20:00,64.53,64.54,64.34,64.35,15978.0,60.8861,60.8955,60.7068,60.7162,15978.0
2017-09-01 10:30:00,64.35,64.36,64.22,64.22,21414.0,60.7162,60.7257,60.5936,60.5936,21414.0
2017-09-01 10:40:00,64.23,64.35,64.21,64.34,17427.0,60.603,60.7162,60.5841,60.7068,17427.0
2017-09-01 10:50:00,64.33,64.39,64.3,64.37,51020.0,60.6974,60.754,60.669,60.7351,51020.0
2017-09-01 11:00:00,64.36,64.47,64.32,64.36,20825.0,60.7257,60.8294,60.6879,60.7257,20825.0
2017-09-01 11:10:00,64.38,64.48,64.35,64.37,21462.0,60.7445,60.8389,60.7162,60.7351,21462.0
2017-09-01 11:20:00,64.36,64.4,64.34,64.34,8496.0,60.7257,60.7634,60.7068,60.7068,8496.0
2017-09-01 11:30:00,64.33,64.44,64.32,64.39,9128.0,60.6974,60.8011,60.6879,60.754,9128.0
2017-09-01 11:40:00,64.39,64.42,64.38,64.4,14510.0,60.754,60.7823,60.7445,60.7634,14510.0
2017-09-01 11:50:00,64.4,64.41,64.33,64.39,93734.0,60.7634,60.7728,60.6974,60.754,93734.0
2017-09-01 12:00:00,64.39,64.49,64.37,64.39,12463.0,60.754,60.8483,60.7351,60.754,12463.0
2017-09-01 12:10:00,64.41,64.43,64.36,64.36,10289.0,60.7728,60.7917,60.7257,60.7257,10289.0
2017-09-01 12:20:00,64.36,64.39,64.35,64.38,11240.0,60.7257,60.754,60.7162,60.7445,11240.0
2017-09-01 12:30:00,64.38,64.57,64.37,64.56,81320.0,60.7445,60.9238,60.7351,60.9144,81320.0
2017-09-01 12:40:00,64.57,64.57,64.45,64.46,16705.0,60.9238,60.9238,60.8106,60.82,16705.0
2017-09-01 12:50:00,64.45,64.51,64.44,64.5,7320.0,60.8106,60.8672,60.8011,60.8578,7320.0
2017-09-01 13:00:00,64.5,64.51,64.42,64.43,11017.0,60.8578,60.8672,60.7823,60.7917,11017.0
2017-09-01 13:10:00,64.44,64.46,64.41,64.41,8288.0,60.8011,60.82,60.7728,60.7728,8288.0
2017-09-01 13:20:00,64.42,64.44,64.4,64.43,7216.0,60.7823,60.8011,60.7634,60.7917,7216.0
2017-09-01 13:30:00,64.43,64.43,64.41,64.42,2702.0,60.7917,60.7917,60.7728,60.7823,2702.0
2017-09-01 13:40:00,64.43,64.44,64.31,64.31,12413.0,60.7917,60.8011,60.6785,60.6785,12413.0
2017-09-01 13:50:00,64.32,64.38,64.31,64.37,9439.0,60.6879,60.7445,60.6785,60.7351,9439.0
2017-09-01 14:00:00,64.37,64.4,64.36,64.37,12461.0,60.7351,60.7634,60.7257,60.7351,12461.0
2017-09-01 14:10:00,64.36,64.37,64.31,64.31,8931.0,60.7257,60.7351,60.6785,60.6785,8931.0
2017-09-01 14:20:00,64.32,64.35,64.29,64.3,11448.0,60.6879,60.7162,60.6596,60.669,11448.0
2017-09-01 14:30:00,64.3,64.33,64.29,64.31,11477.0,60.669,60.6974,60.6596,60.6785,11477.0
2017-09-01 14:40:00,64.31,64.37,64.31,64.35,18684.0,60.6785,60.7351,60.6785,60.7162,18684.0
2017-09-01 14:50:00,64.37,64.39,64.35,64.37,12361.0,60.7351,60.754,60.7162,60.7351,12361.0
2017-09-01 15:00:00,64.37,64.43,64.37,64.42,16191.0,60.7351,60.7917,60.7351,60.7823,16191.0
2017-09-01 15:10:00,64.43,64.43,64.37,64.41,25407.0,60.7917,60.7917,60.7351,60.7728,25407.0
2017-09-01 15:20:00,64.41,64.42,64.37,64.39,23610.0,60.7728,60.7823,60.7351,60.754,23610.0
2017-09-01 15:30:00,64.38,64.39,64.35,64.36,34606.0,60.7445,60.754,60.7162,60.7257,34606.0
2017-09-01 15:40:00,64.36,64.38,64.35,64.37,44671.0,60.7257,60.7445,60.7162,60.7351,44671.0
2017-09-01 15:50:00,64.38,64.43,64.36,64.36,116903.0,60.7445,60.7917,60.7257,60.7257,116903.0
2017-09-05 09:30:00,64.02,64.17,63.99,64.05,32214.0,60.4049,60.5464,60.3766,60.4332,32214.0
2017-09-05 09:40:00,64.06,64.22,64.03,64.22,12357.0,60.4426,60.5936,60.4143,60.5936,12357.0
2017-09-05 09:50:00,64.3,64.44,64.26,64.41,9312.0,60.669,60.8011,60.6313,60.7728,9312.0
2017-09-05 10:00:00,64.43,64.47,64.32,64.37,13870.0,60.7917,60.8294,60.6879,60.7351,13870.0
2017-09-05 10:10:00,64.38,64.46,64.37,64.44,7319.0,60.7445,60.82,60.7351,60.8011,7319.0
2017-09-05 10:20:00,64.44,64.48,64.26,64.3,11342.0,60.8011,60.8389,60.6313,60.669,11342.0
2017-09-05 10:30:00,64.26,64.31,64.22,64.27,6486.0,60.6313,60.6785,60.5936,60.6407,6486.0
2017-09-05 10:40:00,64.25,64.25,64.13,64.16,8326.0,60.6219,60.6219,60.5086,60.537,8326.0
2017-09-05 10:50:00,64.15,64.3,64.15,64.3,29834.0,60.5275,60.669,60.5275,60.669,29834.0
2017-09-05 11:00:00,64.3,64.3,64.19,64.2,10793.0,60.669,60.669,60.5653,60.5747,10793.0
2017-09-05 11:10:00,64.22,64.24,64.19,64.2,6637.0,60.5936,60.6124,60.5653,60.5747,6637.0
2017-09-05 11:20:00,64.2,64.32,64.19,64.3,17805.0,60.5747,60.6879,60.5653,60.669,17805.0
2017-09-05 11:30:00,64.33,64.37,64.31,64.35,16768.0,60.6974,60.7351,60.6785,60.7162,16768.0
2017-09-05 11:40:00,64.34,64.43,64.31,64.42,12352.0,60.7068,60.7917,60.6785,60.7823,12352.0
2017-09-05 11:50:00,64.41,64.41,64.35,64.37,7280.0,60.7728,60.7728,60.7162,60.7351,7280.0
2017-09-05 12:00:00,64.35,64.35,64.08,64.08,14416.0,60.7162,60.7162,60.4615,60.4615,14416.0
2017-09-05 12:10:00,64.08,64.11,64.01,64.03,12815.0,60.4615,60.4898,60.3954,60.4143,12815.0
2017-09-05 12:20:00,64.03,64.08,63.99,63.99,14855.0,60.4143,60.4615,60.3766,60.3766,14855.0
2017-09-05 12:30:00,63.97,63.99,63.9,63.96,11918.0,60.3577,60.3766,60.2916,60.3482,11918.0
2017-09-05 12:40:00,63.96,64.01,63.88,63.89,15731.0,60.3482,60.3954,60.2728,60.2822,15731.0
2017-09-05 12:50:00,63.89,63.97,63.86,63.97,11219.0,60.2822,60.3577,60.2539,60.3577,11219.0
2017-09-05 13:00:00,63.98,63.98,63.82,63.85,13445.0,60.3671,60.3671,60.2162,60.2445,13445.0
2017-09-05 13:10:00,63.84,63.96,63.81,63.96,14864.0,60.235,60.3482,60.2067,60.3482,14864.0
2017-09-05 13:20:00,63.97,64.03,63.97,64.0,13638.0,60.3577,60.4143,60.3577,60.386,13638.0
2017-09-05 13:30:00,64.01,64.08,63.94,64.07,11403.0,60.3954,60.4615,60.3294,60.452,11403.0
2017-09-05 13:40:00,64.08,64.09,64.01,64.01,14698.0,60.4615,60.4709,60.3954,60.3954,14698.0
2017-09-05 13:50:00,64.04,64.09,64.03,64.06,8997.0,60.4237,60.4709,60.4143,60.4426,8997.0
2017-09-05 14:00:00,64.05,64.12,64.04,64.1,17346.0,60.4332,60.4992,60.4237,60.4803,17346.0
2017-09-05 14:10:00,64.09,64.1,64.02,64.05,13459.0,60.4709,60.4803,60.4049,60.4332,13459.0
2017-09-05 14:20:00,64.05,64.18,64.05,64.16,18044.0,60.4332,60.5558,60.4332,60.537,18044.0
2017-09-05 14:30:00,64.15,64.2,64.14,64.18,13726.0,60.5275,60.5747,60.5181,60.5558,13726.0
2017-09-05 14:40:00,64.17,64.19,64.1,64.1,10242.0,60.5464,60.5653,60.4803,60.4803,10242.0
2017-09-05 14:50:00,64.1,64.15,64.08,64.15,11225.0,60.4803,60.5275,60.4615,60.5275,11225.0
2017-09-05 15:00:00,64.15,64.25,64.09,64.16,20896.0,60.5275,60.6219,60.4709,60.537,20896.0
2017-09-05 15:10:00,64.15,64.19,64.11,64.17,19226.0,60.5275,60.5653,60.4898,60.5464,19226.0
2017-09-05 15:20:00,64.16,64.21,64.12,64.21,22249.0,60.537,60.5841,60.4992,60.5841,22249.0
2017-09-05 15:30:00,64.23,64.25,64.12,64.15,33398.0,60.603,60.6219,60.4992,60.5275,33398.0
2017-09-05 15:40:00,64.15,64.22,64.09,64.22,39836.0,60.5275,60.5936,60.4709,60.5936,39836.0
2017-09-05 15:50:00,64.22,64.28,64.17,64.25,86700.0,60.5936,60.6502,60.5464,60.6219,86700.0
2017-09-06 09:30:00,64.56,64.73,64.36,64.45,26031.0,60.9144,61.0748,60.7257,60.8106,26031.0
2017-09-06 09:40:00,64.44,64.64,64.43,64.45,14853.0,60.8011,60.9899,60.7917,60.8106,14853.0
2017-09-06 09:50:00,64.41,64.42,64.28,64.37,15536.0,60.7728,60.7823,60.6502,60.7351,15536.0
2017-09-06 10:00:00,64.38,64.39,64.21,64.23,24684.0,60.7445,60.754,60.5841,60.603,24684.0
2017-09-06 10:10:00,64.23,64.27,64.16,64.16,14896.0,60.603,60.6407,60.537,60.537,14896.0
2017-09-06 10:20:00,64.15,64.19,64.07,64.17,32732.0,60.5275,60.5653,60.452,60.5464,32732.0
2017-09-06 10:30:00,64.16,64.23,64.06,64.07,21525.0,60.537,60.603,60.4426,60.452,21525.0
2017-09-06 10:40:00,64.07,64.18,64.05,64.17,11088.0,60.452,60.5558,60.4332,60.5464,11088.0
2017-09-06 10:50:00,64.14,64.18,64.1,64.16,21971.0,60.5181,60.5558,60.4803,60.537,21971.0
2017-09-06 11:00:00,64.16,64.23,64.13,64.13,13351.0,60.537,60.603,60.5086,60.5086,13351.0
2017-09-06 11:10:00,64.13,64.17,64.06,64.16,13053.0,60.5086,60.5464,60.4426,60.537,13053.0
2017-09-06 11:20:00,64.16,64.26,64.16,64.26,10045.0,60.537,60.6313,60.537,60.6313,10045.0
2017-09-06 11:30:00,64.24,64.27,64.23,64.25,20024.0,60.6124,60.6407,60.603,60.6219,20024.0
2017-09-06 11:40:00,64.26,64.29,64.22,64.24,11595.0,60.6313,60.6596,60.5936,60.6124,11595.0
2017-09-06 11:50:00,64.24,64.26,64.21,64.23,24169.0,60.6124,60.6313,60.5841,60.603,24169.0
2017-09-06 12:00:00,64.22,64.26,64.2,64.22,20486.0,60.5936,60.6313,60.5747,60.5936,20486.0
2017-09-06 12:10:00,64.22,64.31,64.22,64.25,16178.0,60.5936,60.6785,60.5936,60.6219,16178.0
2017-09-06 12:20:00,64.25,64.27,64.23,64.25,15975.0,60.6219,60.6407,60.603,60.6219,15975.0
2017-09-06 12:30:00,64.26,64.44,64.23,64.4,30855.0,60.6313,60.8011,60.603,60.7634,30855.0
2017-09-06 12:40:00,64.4,64.45,64.39,64.44,12270.0,60.7634,60.8106,60.754,60.8011,12270.0
2017-09-06 12:50:00,64.45,64.49,64.44,64.48,15357.0,60.8106,60.8483,60.8011,60.8389,15357.0
2017-09-06 13:00:00,64.46,64.5,64.45,64.47,7623.0,60.82,60.8578,60.8106,60.8294,7623.0
2017-09-06 13:10:00,64.46,64.51,64.46,64.51,7304.0,60.82,60.8672,60.82,60.8672,7304.0
2017-09-06 13:20:00,64.51,64.65,64.51,64.53,50142.0,60.8672,60.9993,60.8672,60.8861,50142.0
2017-09-06 13:30:00,64.53,64.54,64.5,64.54,6853.0,60.8861,60.8955,60.8578,60.8955,6853.0
2017-09-06 13:40:00,64.53,64.55,64.51,64.51,8189.0,60.8861,60.9049,60.8672,60.8672,8189.0
2017-09-06 13:50:00,64.52,64.59,64.51,64.57,8592.0,60.8766,60.9427,60.8672,60.9238,8592.0
2017-09-06 14:00:00,64.57,64.63,64.56,64.63,6696.0,60.9238,60.9804,60.9144,60.9804,6696.0
2017-09-06 14:10:00,64.63,64.64,64.59,64.62,7658.0,60.9804,60.9899,60.9427,60.971,7658.0
2017-09-06 14:20:00,64.61,64.77,64.6,64.74,15599.0,60.9615,61.1125,60.9521,61.0842,15599.0
2017-09-06 14:30:00,64.73,64.74,64.68,64.72,9980.0,61.0748,61.0842,61.0276,61.0653,9980.0
2017-09-06 14:40:00,64.71,64.71,64.63,64.65,8559.0,61.0559,61.0559,60.9804,60.9993,8559.0
2017-09-06 14:50:00,64.65,64.81,64.65,64.76,18160.0,60.9993,61.1503,60.9993,61.1031,18160.0
2017-09-06 15:00:00,64.77,64.8,64.76,64.78,12735.0,61.1125,61.1408,61.1031,61.1219,12735.0
2017-09-06 15:10:00,64.79,64.79,64.72,64.76,16979.0,61.1314,61.1314,61.0653,61.1031,16979.0
2017-09-06 15:20:00,64.76,64.81,64.75,64.79,14301.0,61.1031,61.1503,61.0936,61.1314,14301.0
2017-09-06 15:30:00,64.77,64.78,64.71,64.73,27472.0,61.1125,61.1219,61.0559,61.0748,27472.0
2017-09-06 15:40:00,64.72,64.77,64.69,64.69,33338.0,61.0653,61.1125,61.037,61.037,33338.0
2017-09-06 15:50:00,64.69,64.73,64.64,64.67,97466.0,61.037,61.0748,60.9899,61.0182,97466.0
2017-09-07 09:30:00,64.85,64.98,64.62,64.72,23670.0,61.188,61.3107,60.971,61.0653,23670.0
2017-09-07 09:40:00,64.72,64.81,64.6,64.61,8400.0,61.0653,61.1503,60.9521,60.9615,8400.0
2017-09-07 09:50:00,64.6,64.83,64.59,64.79,12644.0,60.9521,61.1691,60.9427,61.1314,12644.0
2017-09-07 10:00:00,64.8,64.8,64.66,64.7,13838.0,61.1408,61.1408,61.0087,61.0465,13838.0
2017-09-07 10:10:00,64.72,64.73,64.49,64.5,23275.0,61.0653,61.0748,60.8483,60.8578,23275.0
2017-09-07 10:20:00,64.49,64.61,64.49,64.58,13820.0,60.8483,60.9615,60.8483,60.9332,13820.0
2017-09-07 10:30:00,64.58,64.72,64.58,64.67,11744.0,60.9332,61.0653,60.9332,61.0182,11744.0
2017-09-07 10:40:00,64.68,64.76,64.66,64.74,23180.0,61.0276,61.1031,61.0087,61.0842,23180.0
2017-09-07 10:50:00,64.73,64.75,64.61,64.72,21214.0,61.0748,61.0936,60.9615,61.0653,21214.0
2017-09-07 11:00:00,64.73,64.76,64.64,64.66,27885.0,61.0748,61.1031,60.9899,61.0087,27885.0
2017-09-07 11:10:00,64.68,64.73,64.63,64.67,18033.0,61.0276,61.0748,60.9804,61.0182,18033.0
2017-09-07 11:20:00,64.67,64.71,64.64,64.7,18913.0,61.0182,61.0559,60.9899,61.0465,18913.0
2017-09-07 11:30:00,64.7,64.75,64.66,64.73,17175.0,61.0465,61.0936,61.0087,61.0748,17175.0
2017-09-07 11:40:00,64.72,64.8,64.7,64.79,16535.0,61.0653,61.1408,61.0465,61.1314,16535.0
2017-09-07 11:50:00,64.79,64.82,64.76,64.78,25072.0,61.1314,61.1597,61.1031,61.1219,25072.0
2017-09-07 12:00:00,64.78,64.87,64.76,64.87,26946.0,61.1219,61.2069,61.1031,61.2069,26946.0
2017-09-07 12:10:00,64.87,64.95,64.87,64.9,11039.0,61.2069,61.2823,61.2069,61.2352,11039.0
2017-09-07 12:20:00,64.91,64.92,64.86,64.89,23037.0,61.2446,61.254,61.1974,61.2257,23037.0
2017-09-07 12:30:00,64.87,64.98,64.87,64.98,9920.0,61.2069,61.3107,61.2069,61.3107,9920.0
2017-09-07 12:40:00,64.98,65.03,64.97,65.02,15752.0,61.3107,61.3578,61.3012,61.3484,15752.0
2017-09-07 12:50:00,65.01,65.14,64.99,65.14,24961.0,61.339,61.4616,61.3201,61.4616,24961.0
2017-09-07 13:00:00,65.15,65.15,65.07,65.09,13061.0,61.4711,61.4711,61.3956,61.4144,13061.0
2017-09-07 13:10:00,65.08,65.15,65.07,65.12,9776.0,61.405,61.4711,61.3956,61.4427,9776.0
2017-09-07 13:20:00,65.12,65.15,65.07,65.13,13387.0,61.4427,61.4711,61.3956,61.4522,13387.0
2017-09-07 13:30:00,65.12,65.16,65.12,65.14,8386.0,61.4427,61.4805,61.4427,61.4616,8386.0
2017-09-07 13:40:00,65.14,65.2,65.1,65.2,12528.0,61.4616,61.5182,61.4239,61.5182,12528.0
2017-09-07 13:50:00,65.18,65.19,65.1,65.12,12927.0,61.4994,61.5088,61.4239,61.4427,12927.0
2017-09-07 14:00:00,65.11,65.2,65.05,65.18,15363.0,61.4333,61.5182,61.3767,61.4994,15363.0
2017-09-07 14:10:00,65.17,65.21,65.15,65.19,14883.0,61.4899,61.5277,61.4711,61.5088,14883.0
2017-09-07 14:20:00,65.18,65.18,65.13,65.18,12326.0,61.4994,61.4994,61.4522,61.4994,12326.0
2017-09-07 14:30:00,65.19,65.2,65.14,65.18,13509.0,61.5088,61.5182,61.4616,61.4994,13509.0
2017-09-07 14:40:00,65.19,65.22,65.14,65.22,18084.0,61.5088,61.5371,61.4616,61.5371,18084.0
2017-09-07 14:50:00,65.22,65.23,65.13,65.17,15207.0,61.5371,61.5465,61.4522,61.4899,15207.0
2017-09-07 15:00:00,65.19,65.24,65.18,65.24,31168.0,61.5088,61.556,61.4994,61.556,31168.0
2017-09-07 15:10:00,65.23,65.25,65.21,65.21,27707.0,61.5465,61.5654,61.5277,61.5277,27707.0
2017-09-07 15:20:00,65.21,65.22,65.04,65.09,40818.0,61.5277,61.5371,61.3673,61.4144,40818.0
2017-09-07 15:30:00,65.09,65.14,65.04,65.11,34261.0,61.4144,61.4616,61.3673,61.4333,34261.0
2017-09-07 15:40:00,65.12,65.16,65.1,65.14,52574.0,61.4427,61.4805,61.4239,61.4616,52574.0
2017-09-07 15:50:00,65.14,65.15,65.07,65.13,107275.0,61.4616,61.4711,61.3956,61.4522,107275.0
2017-09-08 09:30:00,65.15,65.32,64.99,65.27,65766.0,61.4711,61.6315,61.3201,61.5843,65766.0
2017-09-08 09:40:00,65.29,65.47,65.21,65.25,17646.0,61.6031,61.773,61.5277,61.5654,17646.0
2017-09-08 09:50:00,65.23,65.55,65.22,65.51,16039.0,61.5465,61.8485,61.5371,61.8107,16039.0
2017-09-08 10:00:00,65.5,65.56,65.34,65.43,14099.0,61.8013,61.8579,61.6503,61.7352,14099.0
2017-09-08 10:10:00,65.44,65.49,65.34,65.4,32081.0,61.7447,61.7919,61.6503,61.7069,32081.0
2017-09-08 10:20:00,65.39,65.4,65.29,65.32,17043.0,61.6975,61.7069,61.6031,61.6315,17043.0
2017-09-08 10:30:00,65.32,65.43,65.26,65.34,15794.0,61.6315,61.7352,61.5748,61.6503,15794.0
2017-09-08 10:40:00,65.37,65.46,65.35,65.46,15799.0,61.6786,61.7635,61.6598,61.7635,15799.0
2017-09-08 10:50:00,65.47,65.54,65.42,65.54,34709.0,61.773,61.839,61.7258,61.839,34709.0
2017-09-08 11:00:00,65.53,65.54,65.48,65.49,27951.0,61.8296,61.839,61.7824,61.7919,27951.0
2017-09-08 11:10:00,65.49,65.59,65.49,65.49,30217.0,61.7919,61.8862,61.7919,61.7919,30217.0
2017-09-08 11:20:00,65.5,65.53,65.49,65.5,22151.0,61.8013,61.8296,61.7919,61.8013,22151.0
2017-09-08 11:30:00,65.5,65.51,65.48,65.51,17853.0,61.8013,61.8107,61.7824,61.8107,17853.0
2017-09-08 11:40:00,65.5,65.56,65.47,65.55,67118.0,61.8013,61.8579,61.773,61.8485,67118.0
2017-09-08 11:50:00,65.56,65.68,65.55,65.59,77366.0,61.8579,61.9711,61.8485,61.8862,77366.0
2017-09-08 12:00:00,65.58,65.59,65.48,65.57,12752.0,61.8768,61.8862,61.7824,61.8673,12752.0
2017-09-08 12:10:00,65.58,65.58,65.46,65.46,19635.0,61.8768,61.8768,61.7635,61.7635,19635.0
2017-09-08 12:20:00,65.46,65.48,65.37,65.4,13386.0,61.7635,61.7824,61.6786,61.7069,13386.0
2017-09-08 12:30:00,65.39,65.48,65.39,65.43,15639.0,61.6975,61.7824,61.6975,61.7352,15639.0
2017-09-08 12:40:00,65.42,65.46,65.39,65.44,12680.0,61.7258,61.7635,61.6975,61.7447,12680.0
2017-09-08 12:50:00,65.44,65.47,65.41,65.44,11129.0,61.7447,61.773,61.7164,61.7447,11129.0
2017-09-08 13:00:00,65.45,65.45,65.38,65.39,15032.0,61.7541,61.7541,61.6881,61.6975,15032.0
2017-09-08 13:10:00,65.4,65.42,65.35,65.4,8720.0,61.7069,61.7258,61.6598,61.7069,8720.0
2017-09-08 13:20:00,65.42,65.44,65.39,65.4,9264.0,61.7258,61.7447,61.6975,61.7069,9264.0
2017-09-08 13:30:00,65.41,65.42,65.32,65.32,16895.0,61.7164,61.7258,61.6315,61.6315,16895.0
2017-09-08 13:40:00,65.33,65.34,65.28,65.28,12503.0,61.6409,61.6503,61.5937,61.5937,12503.0
2017-09-08 13:50:00,65.29,65.29,65.23,65.23,16561.0,61.6031,61.6031,61.5465,61.5465,16561.0
2017-09-08 14:00:00,65.23,65.24,65.06,65.09,30635.0,61.5465,61.556,61.3861,61.4144,30635.0
2017-09-08 14:10:00,65.1,65.11,64.93,64.98,33308.0,61.4239,61.4333,61.2635,61.3107,33308.0
2017-09-08 14:20:00,64.98,65.0,64.83,64.85,54070.0,61.3107,61.3295,61.1691,61.188,54070.0
2017-09-08 14:30:00,64.85,64.99,64.85,64.98,52217.0,61.188,61.3201,61.188,61.3107,52217.0
2017-09-08 14:40:00,65.0,65.1,64.98,65.01,22636.0,61.3295,61.4239,61.3107,61.339,22636.0
2017-09-08 14:50:00,65.0,65.05,64.97,65.02,24253.0,61.3295,61.3767,61.3012,61.3484,24253.0
2017-09-08 15:00:00,65.02,65.11,65.01,65.1,43036.0,61.3484,61.4333,61.339,61.4239,43036.0
2017-09-08 15:10:00,65.1,65.1,64.96,64.98,28524.0,61.4239,61.4239,61.2918,61.3107,28524.0
2017-09-08 15:20:00,64.98,65.01,64.94,64.94,58340.0,61.3107,61.339,61.2729,61.2729,58340.0
2017-09-08 15:30:00,64.94,65.02,64.91,65.0,51685.0,61.2729,61.3484,61.2446,61.3295,51685.0
2017-09-08 15:40:00,65.0,65.05,64.98,65.01,62436.0,61.3295,61.3767,61.3107,61.339,62436.0
2017-09-08 15:50:00,65.0,65.06,64.99,65.03,104956.0,61.3295,61.3861,61.3201,61.3578,104956.0
2017-09-11 09:30:00,65.5,65.95,65.41,65.92,59058.0,61.8013,62.2259,61.7164,62.1976,59058.0
2017-09-11 09:40:00,65.87,65.92,65.69,65.8,37728.0,62.1504,62.1976,61.9806,62.0843,37728.0
2017-09-11 09:50:00,65.82,65.85,65.73,65.74,24222.0,62.1032,62.1315,62.0183,62.0277,24222.0
2017-09-11 10:00:00,65.75,65.95,65.73,65.95,22142.0,62.0372,62.2259,62.0183,62.2259,22142.0
2017-09-11 10:10:00,65.96,65.99,65.89,65.89,24730.0,62.2353,62.2636,62.1693,62.1693,24730.0
2017-09-11 10:20:00,65.89,65.95,65.88,65.95,20337.0,62.1693,62.2259,62.1598,62.2259,20337.0
2017-09-11 10:30:00,65.93,65.93,65.77,65.8,17048.0,62.207,62.207,62.056,62.0843,17048.0
2017-09-11 10:40:00,65.8,65.83,65.63,65.68,15021.0,62.0843,62.1127,61.9239,61.9711,15021.0
2017-09-11 10:50:00,65.7,65.7,65.49,65.57,26276.0,61.99,61.99,61.7919,61.8673,26276.0
2017-09-11 11:00:00,65.58,65.74,65.54,65.73,34585.0,61.8768,62.0277,61.839,62.0183,34585.0
2017-09-11 11:10:00,65.75,65.83,65.68,65.78,36570.0,62.0372,62.1127,61.9711,62.0655,36570.0
2017-09-11 11:20:00,65.79,65.79,65.66,65.73,17127.0,62.0749,62.0749,61.9523,62.0183,17127.0
2017-09-11 11:30:00,65.73,65.77,65.69,65.71,31186.0,62.0183,62.056,61.9806,61.9994,31186.0
2017-09-11 11:40:00,65.74,65.81,65.71,65.77,19665.0,62.0277,62.0938,61.9994,62.056,19665.0
2017-09-11 11:50:00,65.81,65.92,65.69,65.92,27517.0,62.0938,62.1976,61.9806,62.1976,27517.0
2017-09-11 12:00:00,65.91,66.0,65.87,65.98,32102.0,62.1881,62.2731,62.1504,62.2542,32102.0
2017-09-11 12:10:00,65.99,66.07,65.98,66.05,36600.0,62.2636,62.3391,62.2542,62.3202,36600.0
2017-09-11 12:20:00,66.04,66.24,66.04,66.17,24605.0,62.3108,62.4995,62.3108,62.4335,24605.0
2017-09-11 12:30:00,66.19,66.19,66.02,66.04,15356.0,62.4523,62.4523,62.2919,62.3108,15356.0
2017-09-11 12:40:00,66.06,66.16,66.05,66.14,14582.0,62.3297,62.424,62.3202,62.4051,14582.0
2017-09-11 12:50:00,66.12,66.14,66.08,66.1,12819.0,62.3863,62.4051,62.3485,62.3674,12819.0
2017-09-11 13:00:00,66.1,66.19,66.1,66.17,14773.0,62.3674,62.4523,62.3674,62.4335,14773.0
2017-09-11 13:10:00,66.17,66.27,66.16,66.21,27048.0,62.4335,62.5278,62.424,62.4712,27048.0
2017-09-11 13:20:00,66.2,66.2,66.0,66.02,17564.0,62.4618,62.4618,62.2731,62.2919,17564.0
2017-09-11 13:30:00,66.02,66.09,66.01,66.04,19793.0,62.2919,62.358,62.2825,62.3108,19793.0
2017-09-11 13:40:00,66.06,66.07,66.02,66.04,26646.0,62.3297,62.3391,62.2919,62.3108,26646.0
2017-09-11 13:50:00,66.05,66.08,66.03,66.03,20520.0,62.3202,62.3485,62.3014,62.3014,20520.0
2017-09-11 14:00:00,66.03,66.04,65.97,66.03,13167.0,62.3014,62.3108,62.2447,62.3014,13167.0
2017-09-11 14:10:00,66.02,66.04,65.98,65.98,20194.0,62.2919,62.3108,62.2542,62.2542,20194.0
2017-09-11 14:20:00,65.98,66.0,65.94,65.94,22169.0,62.2542,62.2731,62.2164,62.2164,22169.0
2017-09-11 14:30:00,65.96,65.98,65.86,65.86,36683.0,62.2353,62.2542,62.141,62.141,36683.0
2017-09-11 14:40:00,65.87,65.9,65.85,65.87,19930.0,62.1504,62.1787,62.1315,62.1504,19930.0
2017-09-11 14:50:00,65.87,65.92,65.85,65.92,19018.0,62.1504,62.1976,62.1315,62.1976,19018.0
2017-09-11 15:00:00,65.91,66.02,65.9,65.97,25919.0,62.1881,62.2919,62.1787,62.2447,25919.0
2017-09-11 15:10:00,65.97,66.05,65.97,66.04,20103.0,62.2447,62.3202,62.2447,62.3108,20103.0
2017-09-11 15:20:00,66.04,66.06,66.01,66.06,31204.0,62.3108,62.3297,62.2825,62.3297,31204.0
2017-09-11 15:30:00,66.06,66.14,66.02,66.14,38383.0,62.3297,62.4051,62.2919,62.4051,38383.0
2017-09-11 15:40:00,66.14,66.14,66.08,66.09,60012.0,62.4051,62.4051,62.3485,62.358,60012.0
2017-09-11 15:50:00,66.1,66.14,66.05,66.1,153699.0,62.3674,62.4051,62.3202,62.3674,153699.0
2017-09-12 09:30:00,66.27,66.42,66.02,66.31,42192.0,62.5278,62.6693,62.2919,62.5655,42192.0
2017-09-12 09:40:00,66.32,66.33,66.11,66.15,22016.0,62.575,62.5844,62.3768,62.4146,22016.0
2017-09-12 09:50:00,66.15,66.17,66.0,66.03,23313.0,62.4146,62.4335,62.2731,62.3014,23313.0
2017-09-12 10:00:00,66.06,66.17,66.04,66.15,15038.0,62.3297,62.4335,62.3108,62.4146,15038.0
2017-09-12 10:10:00,66.15,66.16,66.07,66.15,13481.0,62.4146,62.424,62.3391,62.4146,13481.0
2017-09-12 10:20:00,66.13,66.19,66.09,66.16,25409.0,62.3957,62.4523,62.358,62.424,25409.0
2017-09-12 10:30:00,66.15,66.16,66.07,66.12,13067.0,62.4146,62.424,62.3391,62.3863,13067.0
2017-09-12 10:40:00,66.15,66.15,66.06,66.06,17159.0,62.4146,62.4146,62.3297,62.3297,17159.0
2017-09-12 10:50:00,66.04,66.1,66.0,66.09,13579.0,62.3108,62.3674,62.2731,62.358,13579.0
2017-09-12 11:00:00,66.1,66.11,66.02,66.08,14270.0,62.3674,62.3768,62.2919,62.3485,14270.0
2017-09-12 11:10:00,66.08,66.08,66.03,66.03,14947.0,62.3485,62.3485,62.3014,62.3014,14947.0
2017-09-12 11:20:00,66.03,66.05,65.95,65.97,13416.0,62.3014,62.3202,62.2259,62.2447,13416.0
2017-09-12 11:30:00,65.97,66.02,65.9,65.97,13540.0,62.2447,62.2919,62.1787,62.2447,13540.0
2017-09-12 11:40:00,65.97,65.99,65.9,65.93,9789.0,62.2447,62.2636,62.1787,62.207,9789.0
2017-09-12 11:50:00,65.93,65.98,65.92,65.97,11002.0,62.207,62.2542,62.1976,62.2447,11002.0
2017-09-12 12:00:00,65.95,65.97,65.91,65.92,8968.0,62.2259,62.2447,62.1881,62.1976,8968.0
2017-09-12 12:10:00,65.91,66.01,65.91,66.01,6645.0,62.1881,62.2825,62.1881,62.2825,6645.0
2017-09-12 12:20:00,66.01,66.01,65.89,65.97,47381.0,62.2825,62.2825,62.1693,62.2447,47381.0
2017-09-12 12:30:00,65.98,66.01,65.93,65.97,27200.0,62.2542,62.2825,62.207,62.2447,27200.0
2017-09-12 12:40:00,65.97,65.98,65.95,65.98,7350.0,62.2447,62.2542,62.2259,62.2542,7350.0
2017-09-12 12:50:00,65.98,66.02,65.95,66.02,8591.0,62.2542,62.2919,62.2259,62.2919,8591.0
2017-09-12 13:00:00,66.02,66.04,66.0,66.02,16998.0,62.2919,62.3108,62.2731,62.2919,16998.0
2017-09-12 13:10:00,66.02,66.04,66.01,66.02,8063.0,62.2919,62.3108,62.2825,62.2919,8063.0
2017-09-12 13:20:00,66.03,66.05,66.01,66.02,7424.0,62.3014,62.3202,62.2825,62.2919,7424.0
2017-09-12 13:30:00,66.03,66.08,66.02,66.08,9831.0,62.3014,62.3485,62.2919,62.3485,9831.0
2017-09-12 13:40:00,66.09,66.13,66.04,66.06,12982.0,62.358,62.3957,62.3108,62.3297,12982.0
2017-09-12 13:50:00,66.06,66.07,65.96,65.96,12863.0,62.3297,62.3391,62.2353,62.2353,12863.0
2017-09-12 14:00:00,65.97,66.0,65.96,66.0,11952.0,62.2447,62.2731,62.2353,62.2731,11952.0
2017-09-12 14:10:00,66.0,66.07,65.98,66.04,12354.0,62.2731,62.3391,62.2542,62.3108,12354.0
2017-09-12 14:20:00,66.04,66.08,66.03,66.04,18048.0,62.3108,62.3485,62.3014,62.3108,18048.0
2017-09-12 14:30:00,66.04,66.11,66.01,66.06,25968.0,62.3108,62.3768,62.2825,62.3297,25968.0
2017-09-12 14:40:00,66.05,66.07,65.99,66.06,28805.0,62.3202,62.3391,62.2636,62.3297,28805.0
2017-09-12 14:50:00,66.06,66.1,65.99,66.09,13882.0,62.3297,62.3674,62.2636,62.358,13882.0
2017-09-12 15:00:00,66.09,66.11,66.02,66.11,24520.0,62.358,62.3768,62.2919,62.3768,24520.0
2017-09-12 15:10:00,66.12,66.15,66.09,66.14,26560.0,62.3863,62.4146,62.358,62.4051,26560.0
2017-09-12 15:20:00,66.14,66.14,65.95,65.97,60466.0,62.4051,62.4051,62.2259,62.2447,60466.0
2017-09-12 15:30:00,65.97,66.06,65.96,66.05,45511.0,62.2447,62.3297,62.2353,62.3202,45511.0
2017-09-12 15:40:00,66.05,66.12,66.03,66.11,52235.0,62.3202,62.3863,62.3014,62.3768,52235.0
2017-09-12 15:50:00,66.11,66.16,66.1,66.16,107585.0,62.3768,62.424,62.3674,62.424,107585.0
2017-09-13 09:30:00,65.91,66.09,65.69,65.73,96980.0,62.1881,62.358,61.9806,62.0183,96980.0
2017-09-13 09:40:00,65.73,65.77,65.56,65.59,46522.0,62.0183,62.056,61.8579,61.8862,46522.0
2017-09-13 09:50:00,65.62,65.87,65.58,65.82,67520.0,61.9145,62.1504,61.8768,62.1032,67520.0
2017-09-13 10:00:00,65.81,65.81,65.67,65.75,124756.0,62.0938,62.0938,61.9617,62.0372,124756.0
2017-09-13 10:10:00,65.75,66.14,65.75,66.01,54058.0,62.0372,62.4051,62.0372,62.2825,54058.0
2017-09-13 10:20:00,66.02,66.22,66.01,66.03,30152.0,62.2919,62.4806,62.2825,62.3014,30152.0
2017-09-13 10:30:00,66.05,66.18,66.05,66.16,34805.0,62.3202,62.4429,62.3202,62.424,34805.0
2017-09-13 10:40:00,66.16,66.19,65.94,65.98,31781.0,62.424,62.4523,62.2164,62.2542,31781.0
2017-09-13 10:50:00,65.97,66.02,65.91,65.98,24296.0,62.2447,62.2919,62.1881,62.2542,24296.0
2017-09-13 11:00:00,65.98,66.14,65.98,66.05,86356.0,62.2542,62.4051,62.2542,62.3202,86356.0
2017-09-13 11:10:00,66.05,66.21,65.96,65.96,63222.0,62.3202,62.4712,62.2353,62.2353,63222.0
2017-09-13 11:20:00,65.99,66.01,65.77,65.82,23439.0,62.2636,62.2825,62.056,62.1032,23439.0
2017-09-13 11:30:00,65.81,65.82,65.69,65.76,12874.0,62.0938,62.1032,61.9806,62.0466,12874.0
2017-09-13 11:40:00,65.76,65.81,65.74,65.79,12681.0,62.0466,62.0938,62.0277,62.0749,12681.0
2017-09-13 11:50:00,65.79,65.83,65.72,65.72,13931.0,62.0749,62.1127,62.0089,62.0089,13931.0
2017-09-13 12:00:00,65.73,65.77,65.73,65.75,13291.0,62.0183,62.056,62.0183,62.0372,13291.0
2017-09-13 12:10:00,65.75,65.77,65.74,65.77,6996.0,62.0372,62.056,62.0277,62.056,6996.0
2017-09-13 12:20:00,65.75,65.77,65.71,65.71,11560.0,62.0372,62.056,61.9994,61.9994,11560.0
2017-09-13 12:30:00,65.71,65.73,65.69,65.73,18821.0,61.9994,62.0183,61.9806,62.0183,18821.0
2017-09-13 12:40:00,65.74,65.82,65.74,65.78,16915.0,62.0277,62.1032,62.0277,62.0655,16915.0
2017-09-13 12:50:00,65.8,65.8,65.66,65.71,109509.0,62.0843,62.0843,61.9523,61.9994,109509.0
2017-09-13 13:00:00,65.72,65.77,65.71,65.75,20742.0,62.0089,62.056,61.9994,62.0372,20742.0
2017-09-13 13:10:00,65.75,65.77,65.74,65.76,22066.0,62.0372,62.056,62.0277,62.0466,22066.0
2017-09-13 13:20:00,65.76,65.76,65.59,65.6,81560.0,62.0466,62.0466,61.8862,61.8956,81560.0
2017-09-13 13:30:00,65.6,65.61,65.54,65.57,26351.0,61.8956,61.9051,61.839,61.8673,26351.0
2017-09-13 13:40:00,65.57,65.59,65.57,65.57,11226.0,61.8673,61.8862,61.8673,61.8673,11226.0
2017-09-13 13:50:00,65.58,65.6,65.57,65.59,20299.0,61.8768,61.8956,61.8673,61.8862,20299.0
2017-09-13 14:00:00,65.59,65.6,65.57,65.59,17619.0,61.8862,61.8956,61.8673,61.8862,17619.0
2017-09-13 14:10:00,65.59,65.6,65.54,65.56,25959.0,61.8862,61.8956,61.839,61.8579,25959.0
2017-09-13 14:20:00,65.57,65.57,65.53,65.53,26905.0,61.8673,61.8673,61.8296,61.8296,26905.0
2017-09-13 14:30:00,65.53,65.57,65.53,65.57,47211.0,61.8296,61.8673,61.8296,61.8673,47211.0
2017-09-13 14:40:00,65.56,65.57,65.55,65.56,22614.0,61.8579,61.8673,61.8485,61.8579,22614.0
2017-09-13 14:50:00,65.57,65.65,65.55,65.64,24597.0,61.8673,61.9428,61.8485,61.9334,24597.0
2017-09-13 15:00:00,65.64,65.65,65.59,65.6,40848.0,61.9334,61.9428,61.8862,61.8956,40848.0
2017-09-13 15:10:00,65.61,65.61,65.54,65.55,34084.0,61.9051,61.9051,61.839,61.8485,34084.0
2017-09-13 15:20:00,65.55,65.57,65.5,65.51,25900.0,61.8485,61.8673,61.8013,61.8107,25900.0
2017-09-13 15:30:00,65.51,65.53,65.43,65.51,70034.0,61.8107,61.8296,61.7352,61.8107,70034.0
2017-09-13 15:40:00,65.51,65.51,65.47,65.5,45377.0,61.8107,61.8107,61.773,61.8013,45377.0
2017-09-13 15:50:00,65.5,65.51,65.41,65.44,272291.0,61.8013,61.8107,61.7164,61.7447,272291.0
2017-09-14 09:30:00,65.31,65.36,65.16,65.19,32687.0,61.622,61.6692,61.4805,61.5088,32687.0
2017-09-14 09:40:00,65.2,65.41,65.18,65.35,17477.0,61.5182,61.7164,61.4994,61.6598,17477.0
2017-09-14 09:50:00,65.34,65.43,65.32,65.42,21317.0,61.6503,61.7352,61.6315,61.7258,21317.0
2017-09-14 10:00:00,65.42,65.44,65.3,65.37,23517.0,61.7258,61.7447,61.6126,61.6786,23517.0
2017-09-14 10:10:00,65.37,65.4,65.27,65.29,14468.0,61.6786,61.7069,61.5843,61.6031,14468.0
2017-09-14 10:20:00,65.28,65.28,65.19,65.21,25832.0,61.5937,61.5937,61.5088,61.5277,25832.0
2017-09-14 10:30:00,65.22,65.48,65.22,65.38,22095.0,61.5371,61.7824,61.5371,61.6881,22095.0
2017-09-14 10:40:00,65.4,65.52,65.35,65.48,27918.0,61.7069,61.8202,61.6598,61.7824,27918.0
2017-09-14 10:50:00,65.5,65.62,65.49,65.6,16208.0,61.8013,61.9145,61.7919,61.8956,16208.0
2017-09-14 11:00:00,65.56,65.64,65.54,65.59,15314.0,61.8579,61.9334,61.839,61.8862,15314.0
2017-09-14 11:10:00,65.59,65.7,65.58,65.69,9261.0,61.8862,61.99,61.8768,61.9806,9261.0
2017-09-14 11:20:00,65.68,65.68,65.52,65.55,14810.0,61.9711,61.9711,61.8202,61.8485,14810.0
2017-09-14 11:30:00,65.55,65.6,65.51,65.6,33295.0,61.8485,61.8956,61.8107,61.8956,33295.0
2017-09-14 11:40:00,65.59,65.68,65.59,65.67,7400.0,61.8862,61.9711,61.8862,61.9617,7400.0
2017-09-14 11:50:00,65.68,65.71,65.61,65.71,7326.0,61.9711,61.9994,61.9051,61.9994,7326.0
2017-09-14 12:00:00,65.7,65.7,65.5,65.52,21333.0,61.99,61.99,61.8013,61.8202,21333.0
2017-09-14 12:10:00,65.5,65.61,65.49,65.54,14942.0,61.8013,61.9051,61.7919,61.839,14942.0
2017-09-14 12:20:00,65.55,65.61,65.55,65.6,8979.0,61.8485,61.9051,61.8485,61.8956,8979.0
2017-09-14 12:30:00,65.59,65.63,65.54,65.54,7628.0,61.8862,61.9239,61.839,61.839,7628.0
2017-09-14 12:40:00,65.56,65.66,65.54,65.66,15161.0,61.8579,61.9523,61.839,61.9523,15161.0
2017-09-14 12:50:00,65.66,65.71,65.62,65.7,10340.0,61.9523,61.9994,61.9145,61.99,10340.0
2017-09-14 13:00:00,65.7,65.75,65.69,65.75,26720.0,61.99,62.0372,61.9806,62.0372,26720.0
2017-09-14 13:10:00,65.75,65.75,65.69,65.71,30857.0,62.0372,62.0372,61.9806,61.9994,30857.0
2017-09-14 13:20:00,65.72,65.72,65.59,65.67,11949.0,62.0089,62.0089,61.8862,61.9617,11949.0
2017-09-14 13:30:00,65.69,65.7,65.62,65.64,12440.0,61.9806,61.99,61.9145,61.9334,12440.0
2017-09-14 13:40:00,65.65,65.7,65.65,65.7,11052.0,61.9428,61.99,61.9428,61.99,11052.0
2017-09-14 13:50:00,65.7,65.76,65.67,65.74,12614.0,61.99,62.0466,61.9617,62.0277,12614.0
2017-09-14 14:00:00,65.74,65.87,65.74,65.83,23847.0,62.0277,62.1504,62.0277,62.1127,23847.0
2017-09-14 14:10:00,65.81,65.83,65.77,65.81,10652.0,62.0938,62.1127,62.056,62.0938,10652.0
2017-09-14 14:20:00,65.83,65.84,65.76,65.76,6960.0,62.1127,62.1221,62.0466,62.0466,6960.0
2017-09-14 14:30:00,65.8,65.83,65.77,65.77,13512.0,62.0843,62.1127,62.056,62.056,13512.0
2017-09-14 14:40:00,65.77,65.82,65.77,65.79,19087.0,62.056,62.1032,62.056,62.0749,19087.0
2017-09-14 14:50:00,65.8,65.82,65.77,65.77,10233.0,62.0843,62.1032,62.056,62.056,10233.0
2017-09-14 15:00:00,65.78,65.78,65.68,65.7,21087.0,62.0655,62.0655,61.9711,61.99,21087.0
2017-09-14 15:10:00,65.71,65.71,65.68,65.69,18742.0,61.9994,61.9994,61.9711,61.9806,18742.0
2017-09-14 15:20:00,65.68,65.7,65.65,65.67,20295.0,61.9711,61.99,61.9428,61.9617,20295.0
2017-09-14 15:30:00,65.67,65.69,65.63,65.64,33877.0,61.9617,61.9806,61.9239,61.9334,33877.0
2017-09-14 15:40:00,65.65,65.65,65.6,65.61,41698.0,61.9428,61.9428,61.8956,61.9051,41698.0
2017-09-14 15:50:00,65.61,65.68,65.57,65.67,201729.0,61.9051,61.9711,61.8673,61.9617,201729.0
2017-09-15 09:30:00,65.68,66.13,65.65,65.83,349435.0,61.9711,62.3957,61.9428,62.1127,349435.0
2017-09-15 09:40:00,65.83,65.93,65.62,65.81,27049.0,62.1127,62.207,61.9145,62.0938,27049.0
2017-09-15 09:50:00,65.83,66.01,65.78,65.97,38283.0,62.1127,62.2825,62.0655,62.2447,38283.0
2017-09-15 10:00:00,65.97,65.97,65.86,65.87,41701.0,62.2447,62.2447,62.141,62.1504,41701.0
2017-09-15 10:10:00,65.87,65.95,65.86,65.95,35428.0,62.1504,62.2259,62.141,62.2259,35428.0
2017-09-15 10:20:00,65.94,65.98,65.9,65.97,62806.0,62.2164,62.2542,62.1787,62.2447,62806.0
2017-09-15 10:30:00,65.97,65.98,65.92,65.94,19878.0,62.2447,62.2542,62.1976,62.2164,19878.0
2017-09-15 10:40:00,65.94,66.03,65.93,66.0,25817.0,62.2164,62.3014,62.207,62.2731,25817.0
2017-09-15 10:50:00,66.01,66.03,65.96,65.96,17031.0,62.2825,62.3014,62.2353,62.2353,17031.0
2017-09-15 11:00:00,65.96,66.05,65.94,66.01,14882.0,62.2353,62.3202,62.2164,62.2825,14882.0
2017-09-15 11:10:00,66.02,66.03,65.97,66.03,18193.0,62.2919,62.3014,62.2447,62.3014,18193.0
2017-09-15 11:20:00,66.02,66.13,66.01,66.05,34561.0,62.2919,62.3957,62.2825,62.3202,34561.0
2017-09-15 11:30:00,66.04,66.09,66.0,66.03,22287.0,62.3108,62.358,62.2731,62.3014,22287.0
2017-09-15 11:40:00,66.04,66.09,66.03,66.05,14231.0,62.3108,62.358,62.3014,62.3202,14231.0
2017-09-15 11:50:00,66.06,66.11,66.02,66.02,14445.0,62.3297,62.3768,62.2919,62.2919,14445.0
2017-09-15 12:00:00,66.02,66.05,65.99,66.03,10348.0,62.2919,62.3202,62.2636,62.3014,10348.0
2017-09-15 12:10:00,66.03,66.05,66.0,66.0,13665.0,62.3014,62.3202,62.2731,62.2731,13665.0
2017-09-15 12:20:00,66.0,66.07,65.99,66.05,10489.0,62.2731,62.3391,62.2636,62.3202,10489.0
2017-09-15 12:30:00,66.05,66.06,65.95,65.97,11938.0,62.3202,62.3297,62.2259,62.2447,11938.0
2017-09-15 12:40:00,65.97,66.01,65.97,66.0,21914.0,62.2447,62.2825,62.2447,62.2731,21914.0
2017-09-15 12:50:00,66.0,66.04,66.0,66.01,12559.0,62.2731,62.3108,62.2731,62.2825,12559.0
2017-09-15 13:00:00,66.02,66.05,66.0,66.04,8435.0,62.2919,62.3202,62.2731,62.3108,8435.0
2017-09-15 13:10:00,66.05,66.09,66.03,66.09,10351.0,62.3202,62.358,62.3014,62.358,10351.0
2017-09-15 13:20:00,66.08,66.11,66.05,66.07,16198.0,62.3485,62.3768,62.3202,62.3391,16198.0
2017-09-15 13:30:00,66.07,66.1,66.05,66.05,9127.0,62.3391,62.3674,62.3202,62.3202,9127.0
2017-09-15 13:40:00,66.04,66.04,65.99,66.0,8285.0,62.3108,62.3108,62.2636,62.2731,8285.0
2017-09-15 13:50:00,66.0,66.01,65.97,65.98,13415.0,62.2731,62.2825,62.2447,62.2542,13415.0
2017-09-15 14:00:00,65.98,66.08,65.98,66.08,17835.0,62.2542,62.3485,62.2542,62.3485,17835.0
2017-09-15 14:10:00,66.08,66.11,66.07,66.08,18264.0,62.3485,62.3768,62.3391,62.3485,18264.0
2017-09-15 14:20:00,66.07,66.1,66.06,66.1,15260.0,62.3391,62.3674,62.3297,62.3674,15260.0
2017-09-15 14:30:00,66.11,66.11,66.08,66.08,11922.0,62.3768,62.3768,62.3485,62.3485,11922.0
2017-09-15 14:40:00,66.09,66.11,66.08,66.09,18436.0,62.358,62.3768,62.3485,62.358,18436.0
2017-09-15 14:50:00,66.09,66.09,66.02,66.03,12687.0,62.358,62.358,62.2919,62.3014,12687.0
2017-09-15 15:00:00,66.03,66.05,66.01,66.05,16000.0,62.3014,62.3202,62.2825,62.3202,16000.0
2017-09-15 15:10:00,66.05,66.08,66.04,66.08,15535.0,62.3202,62.3485,62.3108,62.3485,15535.0
2017-09-15 15:20:00,66.08,66.1,65.93,65.93,34363.0,62.3485,62.3674,62.207,62.207,34363.0
2017-09-15 15:30:00,65.94,65.99,65.93,65.95,43877.0,62.2164,62.2636,62.207,62.2259,43877.0
2017-09-15 15:40:00,65.95,65.98,65.93,65.98,102508.0,62.2259,62.2542,62.207,62.2542,102508.0
2017-09-15 15:50:00,65.98,66.01,65.94,65.96,340179.0,62.2542,62.2825,62.2164,62.2353,340179.0
2017-09-18 09:30:00,66.09,66.1,65.89,65.93,38684.0,62.358,62.3674,62.1693,62.207,38684.0
2017-09-18 09:40:00,65.96,66.02,65.74,65.83,30258.0,62.2353,62.2919,62.0277,62.1127,30258.0
2017-09-18 09:50:00,65.82,65.84,65.7,65.84,80328.0,62.1032,62.1221,61.99,62.1221,80328.0
2017-09-18 10:00:00,65.87,65.91,65.84,65.89,5568.0,62.1504,62.1881,62.1221,62.1693,5568.0
2017-09-18 10:10:00,65.9,65.91,65.85,65.91,15834.0,62.1787,62.1881,62.1315,62.1881,15834.0
2017-09-18 10:20:00,65.91,66.15,65.87,66.15,19547.0,62.1881,62.4146,62.1504,62.4146,19547.0
2017-09-18 10:30:00,66.13,66.15,66.09,66.1,18472.0,62.3957,62.4146,62.358,62.3674,18472.0
2017-09-18 10:40:00,66.09,66.19,66.07,66.18,20553.0,62.358,62.4523,62.3391,62.4429,20553.0
2017-09-18 10:50:00,66.18,66.19,66.16,66.19,9282.0,62.4429,62.4523,62.424,62.4523,9282.0
2017-09-18 11:00:00,66.19,66.3,66.18,66.25,24901.0,62.4523,62.5561,62.4429,62.5089,24901.0
2017-09-18 11:10:00,66.25,66.29,66.16,66.17,10442.0,62.5089,62.5467,62.424,62.4335,10442.0
2017-09-18 11:20:00,66.18,66.23,66.16,66.23,17346.0,62.4429,62.4901,62.424,62.4901,17346.0
2017-09-18 11:30:00,66.22,66.24,66.17,66.19,51802.0,62.4806,62.4995,62.4335,62.4523,51802.0
2017-09-18 11:40:00,66.18,66.21,66.1,66.2,19341.0,62.4429,62.4712,62.3674,62.4618,19341.0
2017-09-18 11:50:00,66.2,66.27,66.13,66.16,28799.0,62.4618,62.5278,62.3957,62.424,28799.0
2017-09-18 12:00:00,66.16,66.2,66.14,66.17,5883.0,62.424,62.4618,62.4051,62.4335,5883.0
2017-09-18 12:10:00,66.18,66.22,66.17,66.19,14018.0,62.4429,62.4806,62.4335,62.4523,14018.0
2017-09-18 12:20:00,66.19,66.19,66.04,66.09,20034.0,62.4523,62.4523,62.3108,62.358,20034.0
2017-09-18 12:30:00,66.09,66.12,66.03,66.03,151355.0,62.358,62.3863,62.3014,62.3014,151355.0
2017-09-18 12:40:00,66.02,66.04,65.96,66.0,6330.0,62.2919,62.3108,62.2353,62.2731,6330.0
2017-09-18 12:50:00,66.01,66.02,65.98,66.02,7616.0,62.2825,62.2919,62.2542,62.2919,7616.0
2017-09-18 13:00:00,66.02,66.02,65.95,65.99,6815.0,62.2919,62.2919,62.2259,62.2636,6815.0
2017-09-18 13:10:00,65.98,66.05,65.98,66.01,8741.0,62.2542,62.3202,62.2542,62.2825,8741.0
2017-09-18 13:20:00,66.0,66.1,65.97,66.0,14056.0,62.2731,62.3674,62.2447,62.2731,14056.0
2017-09-18 13:30:00,65.99,66.02,65.97,66.01,7604.0,62.2636,62.2919,62.2447,62.2825,7604.0
2017-09-18 13:40:00,66.0,66.05,65.99,66.02,5463.0,62.2731,62.3202,62.2636,62.2919,5463.0
2017-09-18 13:50:00,66.03,66.06,66.02,66.06,5850.0,62.3014,62.3297,62.2919,62.3297,5850.0
2017-09-18 14:00:00,66.06,66.07,66.03,66.05,23156.0,62.3297,62.3391,62.3014,62.3202,23156.0
2017-09-18 14:10:00,66.04,66.05,65.88,65.9,26677.0,62.3108,62.3202,62.1598,62.1787,26677.0
2017-09-18 14:20:00,65.92,66.01,65.9,65.93,12372.0,62.1976,62.2825,62.1787,62.207,12372.0
2017-09-18 14:30:00,65.94,65.98,65.89,65.95,37130.0,62.2164,62.2542,62.1693,62.2259,37130.0
2017-09-18 14:40:00,65.96,66.0,65.93,65.99,23791.0,62.2353,62.2731,62.207,62.2636,23791.0
2017-09-18 14:50:00,65.99,66.0,65.94,65.94,28916.0,62.2636,62.2731,62.2164,62.2164,28916.0
2017-09-18 15:00:00,66.0,66.01,65.98,66.01,13370.0,62.2731,62.2825,62.2542,62.2825,13370.0
2017-09-18 15:10:00,66.0,66.01,65.97,66.01,9315.0,62.2731,62.2825,62.2447,62.2825,9315.0
2017-09-18 15:20:00,66.01,66.01,65.99,66.0,42848.0,62.2825,62.2825,62.2636,62.2731,42848.0
2017-09-18 15:30:00,66.0,66.09,65.98,66.09,57934.0,62.2731,62.358,62.2542,62.358,57934.0
2017-09-18 15:40:00,66.1,66.11,66.03,66.04,55638.0,62.3674,62.3768,62.3014,62.3108,55638.0
2017-09-18 15:50:00,66.05,66.09,66.02,66.05,110987.0,62.3202,62.358,62.2919,62.3202,110987.0
2017-09-19 09:30:00,66.25,66.45,66.2,66.22,31647.0,62.5089,62.6976,62.4618,62.4806,31647.0
2017-09-19 09:40:00,66.21,66.21,66.11,66.16,21898.0,62.4712,62.4712,62.3768,62.424,21898.0
2017-09-19 09:50:00,66.17,66.21,66.09,66.19,25173.0,62.4335,62.4712,62.358,62.4523,25173.0
2017-09-19 10:00:00,66.17,66.23,66.02,66.02,12310.0,62.4335,62.4901,62.2919,62.2919,12310.0
2017-09-19 10:10:00,66.05,66.13,66.05,66.13,12406.0,62.3202,62.3957,62.3202,62.3957,12406.0
2017-09-19 10:20:00,66.13,66.35,66.1,66.35,22099.0,62.3957,62.6033,62.3674,62.6033,22099.0
2017-09-19 10:30:00,66.34,66.35,66.24,66.35,12801.0,62.5939,62.6033,62.4995,62.6033,12801.0
2017-09-19 10:40:00,66.34,66.35,66.16,66.17,15144.0,62.5939,62.6033,62.424,62.4335,15144.0
2017-09-19 10:50:00,66.17,66.21,66.16,66.18,15742.0,62.4335,62.4712,62.424,62.4429,15742.0
2017-09-19 11:00:00,66.18,66.18,66.07,66.08,19270.0,62.4429,62.4429,62.3391,62.3485,19270.0
2017-09-19 11:10:00,66.08,66.22,66.08,66.22,14663.0,62.3485,62.4806,62.3485,62.4806,14663.0
2017-09-19 11:20:00,66.22,66.23,66.17,66.2,15927.0,62.4806,62.4901,62.4335,62.4618,15927.0
2017-09-19 11:30:00,66.19,66.3,66.18,66.26,15092.0,62.4523,62.5561,62.4429,62.5184,15092.0
2017-09-19 11:40:00,66.26,66.28,66.21,66.26,11977.0,62.5184,62.5372,62.4712,62.5184,11977.0
2017-09-19 11:50:00,66.25,66.27,66.22,66.23,7590.0,62.5089,62.5278,62.4806,62.4901,7590.0
2017-09-19 12:00:00,66.23,66.28,66.22,66.25,13540.0,62.4901,62.5372,62.4806,62.5089,13540.0
2017-09-19 12:10:00,66.26,66.27,66.23,66.23,45231.0,62.5184,62.5278,62.4901,62.4901,45231.0
2017-09-19 12:20:00,66.23,66.24,66.18,66.18,10065.0,62.4901,62.4995,62.4429,62.4429,10065.0
2017-09-19 12:30:00,66.18,66.2,66.16,66.16,10184.0,62.4429,62.4618,62.424,62.424,10184.0
2017-09-19 12:40:00,66.16,66.16,66.15,66.16,8762.0,62.424,62.424,62.4146,62.424,8762.0
2017-09-19 12:50:00,66.16,66.16,66.07,66.07,12584.0,62.424,62.424,62.3391,62.3391,12584.0
2017-09-19 13:00:00,66.07,66.07,66.02,66.04,13400.0,62.3391,62.3391,62.2919,62.3108,13400.0
2017-09-19 13:10:00,66.05,66.1,66.05,66.05,21850.0,62.3202,62.3674,62.3202,62.3202,21850.0
2017-09-19 13:20:00,66.05,66.05,66.0,66.03,12655.0,62.3202,62.3202,62.2731,62.3014,12655.0
2017-09-19 13:30:00,66.02,66.12,66.01,66.09,13280.0,62.2919,62.3863,62.2825,62.358,13280.0
2017-09-19 13:40:00,66.09,66.13,66.07,66.09,15688.0,62.358,62.3957,62.3391,62.358,15688.0
2017-09-19 13:50:00,66.09,66.11,66.08,66.08,16238.0,62.358,62.3768,62.3485,62.3485,16238.0
2017-09-19 14:00:00,66.08,66.15,66.08,66.1,18629.0,62.3485,62.4146,62.3485,62.3674,18629.0
2017-09-19 14:10:00,66.11,66.12,66.09,66.11,18352.0,62.3768,62.3863,62.358,62.3768,18352.0
2017-09-19 14:20:00,66.11,66.15,66.1,66.15,21348.0,62.3768,62.4146,62.3674,62.4146,21348.0
2017-09-19 14:30:00,66.15,66.23,66.15,66.23,19052.0,62.4146,62.4901,62.4146,62.4901,19052.0
2017-09-19 14:40:00,66.22,66.24,66.2,66.2,23809.0,62.4806,62.4995,62.4618,62.4618,23809.0
2017-09-19 14:50:00,66.21,66.24,66.2,66.23,25667.0,62.4712,62.4995,62.4618,62.4901,25667.0
2017-09-19 15:00:00,66.23,66.26,66.2,66.2,21432.0,62.4901,62.5184,62.4618,62.4618,21432.0
2017-09-19 15:10:00,66.2,66.23,66.18,66.18,26727.0,62.4618,62.4901,62.4429,62.4429,26727.0
2017-09-19 15:20:00,66.19,66.2,66.18,66.18,25186.0,62.4523,62.4618,62.4429,62.4429,25186.0
2017-09-19 15:30:00,66.19,66.2,66.11,66.11,48632.0,62.4523,62.4618,62.3768,62.3768,48632.0
2017-09-19 15:40:00,66.12,66.12,66.08,66.09,63582.0,62.3863,62.3863,62.3485,62.358,63582.0
2017-09-19 15:50:00,66.1,66.18,66.09,66.16,188886.0,62.3674,62.4429,62.358,62.424,188886.0
2017-09-20 09:30:00,66.31,66.36,66.13,66.32,30731.0,62.5655,62.6127,62.3957,62.575,30731.0
2017-09-20 09:40:00,66.33,66.35,66.22,66.33,19597.0,62.5844,62.6033,62.4806,62.5844,19597.0
2017-09-20 09:50:00,66.32,66.35,66.23,66.26,11512.0,62.575,62.6033,62.4901,62.5184,11512.0
2017-09-20 10:00:00,66.23,66.27,66.07,66.07,14003.0,62.4901,62.5278,62.3391,62.3391,14003.0
2017-09-20 10:10:00,66.08,66.12,65.98,66.02,20573.0,62.3485,62.3863,62.2542,62.2919,20573.0
2017-09-20 10:20:00,66.03,66.19,66.01,66.15,20105.0,62.3014,62.4523,62.2825,62.4146,20105.0
2017-09-20 10:30:00,66.12,66.15,66.01,66.11,14591.0,62.3863,62.4146,62.2825,62.3768,14591.0
2017-09-20 10:40:00,66.11,66.13,65.97,66.02,19284.0,62.3768,62.3957,62.2447,62.2919,19284.0
2017-09-20 10:50:00,66.03,66.05,65.95,65.95,11066.0,62.3014,62.3202,62.2259,62.2259,11066.0
2017-09-20 11:00:00,65.97,66.01,65.92,65.97,17007.0,62.2447,62.2825,62.1976,62.2447,17007.0
2017-09-20 11:10:00,65.97,66.01,65.94,65.99,13923.0,62.2447,62.2825,62.2164,62.2636,13923.0
2017-09-20 11:20:00,66.0,66.06,65.99,66.05,13664.0,62.2731,62.3297,62.2636,62.3202,13664.0
2017-09-20 11:30:00,66.05,66.11,66.05,66.08,15656.0,62.3202,62.3768,62.3202,62.3485,15656.0
2017-09-20 11:40:00,66.07,66.08,66.0,66.03,11025.0,62.3391,62.3485,62.2731,62.3014,11025.0
2017-09-20 11:50:00,66.02,66.1,66.02,66.1,11654.0,62.2919,62.3674,62.2919,62.3674,11654.0
2017-09-20 12:00:00,66.1,66.17,66.1,66.13,10080.0,62.3674,62.4335,62.3674,62.3957,10080.0
2017-09-20 12:10:00,66.13,66.21,66.13,66.2,7732.0,62.3957,62.4712,62.3957,62.4618,7732.0
2017-09-20 12:20:00,66.2,66.2,66.13,66.14,12126.0,62.4618,62.4618,62.3957,62.4051,12126.0
2017-09-20 12:30:00,66.14,66.15,66.11,66.11,5534.0,62.4051,62.4146,62.3768,62.3768,5534.0
2017-09-20 12:40:00,66.13,66.13,66.04,66.06,6763.0,62.3957,62.3957,62.3108,62.3297,6763.0
2017-09-20 12:50:00,66.06,66.06,66.02,66.02,25725.0,62.3297,62.3297,62.2919,62.2919,25725.0
2017-09-20 13:00:00,66.02,66.1,66.02,66.05,12236.0,62.2919,62.3674,62.2919,62.3202,12236.0
2017-09-20 13:10:00,66.06,66.07,66.01,66.03,6949.0,62.3297,62.3391,62.2825,62.3014,6949.0
2017-09-20 13:20:00,66.03,66.05,66.02,66.04,5770.0,62.3014,62.3202,62.2919,62.3108,5770.0
2017-09-20 13:30:00,66.04,66.04,65.95,65.96,5900.0,62.3108,62.3108,62.2259,62.2353,5900.0
2017-09-20 13:40:00,65.97,66.04,65.96,65.99,8498.0,62.2447,62.3108,62.2353,62.2636,8498.0
2017-09-20 13:50:00,66.0,66.1,65.99,66.09,8565.0,62.2731,62.3674,62.2636,62.358,8565.0
2017-09-20 14:00:00,66.1,66.1,65.92,65.99,19747.0,62.3674,62.3674,62.1976,62.2636,19747.0
2017-09-20 14:10:00,65.97,66.02,65.91,65.95,49000.0,62.2447,62.2919,62.1881,62.2259,49000.0
2017-09-20 14:20:00,65.95,65.95,65.77,65.87,16247.0,62.2259,62.2259,62.056,62.1504,16247.0
2017-09-20 14:30:00,65.86,65.89,65.79,65.85,40157.0,62.141,62.1693,62.0749,62.1315,40157.0
2017-09-20 14:40:00,65.84,66.03,65.82,65.97,24928.0,62.1221,62.3014,62.1032,62.2447,24928.0
2017-09-20 14:50:00,65.96,66.0,65.95,65.95,15804.0,62.2353,62.2731,62.2259,62.2259,15804.0
2017-09-20 15:00:00,65.94,65.96,65.87,65.89,15337.0,62.2164,62.2353,62.1504,62.1693,15337.0
2017-09-20 15:10:00,65.89,66.0,65.88,65.98,22097.0,62.1693,62.2731,62.1598,62.2542,22097.0
2017-09-20 15:20:00,65.97,65.99,65.94,65.99,26103.0,62.2447,62.2636,62.2164,62.2636,26103.0
2017-09-20 15:30:00,65.99,66.09,65.98,66.02,55692.0,62.2636,62.358,62.2542,62.2919,55692.0
2017-09-20 15:40:00,66.02,66.05,65.98,66.05,48923.0,62.2919,62.3202,62.2542,62.3202,48923.0
2017-09-20 15:50:00,66.05,66.15,66.05,66.07,106673.0,62.3202,62.4146,62.3202,62.3391,106673.0
2017-09-21 09:30:00,65.95,66.12,65.84,65.94,30860.0,62.2259,62.3863,62.1221,62.2164,30860.0
2017-09-21 09:40:00,65.94,65.97,65.8,65.84,21009.0,62.2164,62.2447,62.0843,62.1221,21009.0
2017-09-21 09:50:00,65.82,65.83,65.63,65.79,21543.0,62.1032,62.1127,61.9239,62.0749,21543.0
2017-09-21 10:00:00,65.78,65.81,65.68,65.72,11959.0,62.0655,62.0938,61.9711,62.0089,11959.0
2017-09-21 10:10:00,65.74,65.74,65.67,65.7,12922.0,62.0277,62.0277,61.9617,61.99,12922.0
2017-09-21 10:20:00,65.71,65.83,65.67,65.81,10738.0,61.9994,62.1127,61.9617,62.0938,10738.0
2017-09-21 10:30:00,65.79,65.9,65.79,65.87,14126.0,62.0749,62.1787,62.0749,62.1504,14126.0
2017-09-21 10:40:00,65.88,65.98,65.81,65.98,11471.0,62.1598,62.2542,62.0938,62.2542,11471.0
2017-09-21 10:50:00,65.98,66.02,65.95,65.97,10164.0,62.2542,62.2919,62.2259,62.2447,10164.0
2017-09-21 11:00:00,65.99,66.01,65.96,66.01,9681.0,62.2636,62.2825,62.2353,62.2825,9681.0
2017-09-21 11:10:00,66.01,66.13,66.0,66.1,15803.0,62.2825,62.3957,62.2731,62.3674,15803.0
2017-09-21 11:20:00,66.07,66.13,66.07,66.08,17196.0,62.3391,62.3957,62.3391,62.3485,17196.0
2017-09-21 11:30:00,66.08,66.11,66.06,66.08,26404.0,62.3485,62.3768,62.3297,62.3485,26404.0
2017-09-21 11:40:00,66.08,66.12,66.07,66.08,10041.0,62.3485,62.3863,62.3391,62.3485,10041.0
2017-09-21 11:50:00,66.09,66.13,66.02,66.04,12104.0,62.358,62.3957,62.2919,62.3108,12104.0
2017-09-21 12:00:00,66.03,66.04,65.94,65.98,5106.0,62.3014,62.3108,62.2164,62.2542,5106.0
2017-09-21 12:10:00,65.98,66.02,65.94,65.94,5488.0,62.2542,62.2919,62.2164,62.2164,5488.0
2017-09-21 12:20:00,65.94,66.01,65.92,65.99,9006.0,62.2164,62.2825,62.1976,62.2636,9006.0
2017-09-21 12:30:00,65.99,66.07,65.95,66.04,8764.0,62.2636,62.3391,62.2259,62.3108,8764.0
2017-09-21 12:40:00,66.05,66.05,65.97,65.98,5470.0,62.3202,62.3202,62.2447,62.2542,5470.0
2017-09-21 12:50:00,65.99,66.05,65.98,65.99,5745.0,62.2636,62.3202,62.2542,62.2636,5745.0
2017-09-21 13:00:00,65.98,65.99,65.9,65.93,7245.0,62.2542,62.2636,62.1787,62.207,7245.0
2017-09-21 13:10:00,65.92,65.97,65.92,65.95,3233.0,62.1976,62.2447,62.1976,62.2259,3233.0
2017-09-21 13:20:00,65.96,65.97,65.91,65.92,3745.0,62.2353,62.2447,62.1881,62.1976,3745.0
2017-09-21 13:30:00,65.9,65.91,65.88,65.89,5593.0,62.1787,62.1881,62.1598,62.1693,5593.0
2017-09-21 13:40:00,65.88,65.9,65.85,65.85,3125.0,62.1598,62.1787,62.1315,62.1315,3125.0
2017-09-21 13:50:00,65.85,65.88,65.84,65.84,4588.0,62.1315,62.1598,62.1221,62.1221,4588.0
2017-09-21 14:00:00,65.85,66.04,65.84,66.04,25020.0,62.1315,62.3108,62.1221,62.3108,25020.0
2017-09-21 14:10:00,66.04,66.06,66.02,66.04,24876.0,62.3108,62.3297,62.2919,62.3108,24876.0
2017-09-21 14:20:00,66.05,66.06,66.03,66.06,17046.0,62.3202,62.3297,62.3014,62.3297,17046.0
2017-09-21 14:30:00,66.06,66.13,66.05,66.13,27331.0,62.3297,62.3957,62.3202,62.3957,27331.0
2017-09-21 14:40:00,66.13,66.14,66.05,66.07,31809.0,62.3957,62.4051,62.3202,62.3391,31809.0
2017-09-21 14:50:00,66.06,66.09,66.06,66.08,5069.0,62.3297,62.358,62.3297,62.3485,5069.0
2017-09-21 15:00:00,66.07,66.09,66.0,66.05,12154.0,62.3391,62.358,62.2731,62.3202,12154.0
2017-09-21 15:10:00,66.05,66.05,65.94,65.96,9447.0,62.3202,62.3202,62.2164,62.2353,9447.0
2017-09-21 15:20:00,65.97,66.01,65.96,66.01,9927.0,62.2447,62.2825,62.2353,62.2825,9927.0
2017-09-21 15:30:00,66.01,66.02,65.97,65.98,18215.0,62.2825,62.2919,62.2447,62.2542,18215.0
2017-09-21 15:40:00,65.98,65.98,65.88,65.9,38107.0,62.2542,62.2542,62.1598,62.1787,38107.0
2017-09-21 15:50:00,65.89,65.92,65.86,65.92,80667.0,62.1693,62.1976,62.141,62.1976,80667.0
2017-09-22 09:30:00,65.85,66.19,65.83,66.03,29181.0,62.1315,62.4523,62.1127,62.3014,29181.0
2017-09-22 09:40:00,66.02,66.23,66.01,66.23,11522.0,62.2919,62.4901,62.2825,62.4901,11522.0
2017-09-22 09:50:00,66.18,66.27,66.12,66.18,14022.0,62.4429,62.5278,62.3863,62.4429,14022.0
2017-09-22 10:00:00,66.14,66.14,66.01,66.05,7112.0,62.4051,62.4051,62.2825,62.3202,7112.0
2017-09-22 10:10:00,66.03,66.04,65.95,65.95,6474.0,62.3014,62.3108,62.2259,62.2259,6474.0
2017-09-22 10:20:00,65.96,65.97,65.84,65.86,6237.0,62.2353,62.2447,62.1221,62.141,6237.0
2017-09-22 10:30:00,65.83,65.87,65.81,65.86,6733.0,62.1127,62.1504,62.0938,62.141,6733.0
2017-09-22 10:40:00,65.86,65.86,65.76,65.78,10146.0,62.141,62.141,62.0466,62.0655,10146.0
2017-09-22 10:50:00,65.76,65.83,65.75,65.78,12879.0,62.0466,62.1127,62.0372,62.0655,12879.0
2017-09-22 11:00:00,65.78,65.86,65.75,65.85,12936.0,62.0655,62.141,62.0372,62.1315,12936.0
2017-09-22 11:10:00,65.86,65.87,65.76,65.8,11936.0,62.141,62.1504,62.0466,62.0843,11936.0
2017-09-22 11:20:00,65.81,65.82,65.75,65.78,5948.0,62.0938,62.1032,62.0372,62.0655,5948.0
2017-09-22 11:30:00,65.77,65.8,65.77,65.79,6127.0,62.056,62.0843,62.056,62.0749,6127.0
2017-09-22 11:40:00,65.79,65.82,65.78,65.78,5685.0,62.0749,62.1032,62.0655,62.0655,5685.0
2017-09-22 11:50:00,65.78,65.81,65.75,65.81,8775.0,62.0655,62.0938,62.0372,62.0938,8775.0
2017-09-22 12:00:00,65.82,65.84,65.78,65.82,8350.0,62.1032,62.1221,62.0655,62.1032,8350.0
2017-09-22 12:10:00,65.82,65.82,65.75,65.75,6176.0,62.1032,62.1032,62.0372,62.0372,6176.0
2017-09-22 12:20:00,65.75,65.84,65.74,65.84,6666.0,62.0372,62.1221,62.0277,62.1221,6666.0
2017-09-22 12:30:00,65.82,65.83,65.77,65.77,5152.0,62.1032,62.1127,62.056,62.056,5152.0
2017-09-22 12:40:00,65.77,65.8,65.77,65.79,2643.0,62.056,62.0843,62.056,62.0749,2643.0
2017-09-22 12:50:00,65.8,65.83,65.76,65.76,4385.0,62.0843,62.1127,62.0466,62.0466,4385.0
2017-09-22 13:00:00,65.77,65.77,65.74,65.76,6197.0,62.056,62.056,62.0277,62.0466,6197.0
2017-09-22 13:10:00,65.77,65.78,65.74,65.75,7924.0,62.056,62.0655,62.0277,62.0372,7924.0
2017-09-22 13:20:00,65.75,65.77,65.71,65.77,6772.0,62.0372,62.056,61.9994,62.056,6772.0
2017-09-22 13:30:00,65.75,65.81,65.75,65.78,4448.0,62.0372,62.0938,62.0372,62.0655,4448.0
2017-09-22 13:40:00,65.79,65.8,65.78,65.78,5865.0,62.0749,62.0843,62.0655,62.0655,5865.0
2017-09-22 13:50:00,65.79,65.89,65.79,65.87,11224.0,62.0749,62.1693,62.0749,62.1504,11224.0
2017-09-22 14:00:00,65.86,65.89,65.83,65.88,9739.0,62.141,62.1693,62.1127,62.1598,9739.0
2017-09-22 14:10:00,65.88,65.93,65.84,65.9,45738.0,62.1598,62.207,62.1221,62.1787,45738.0
2017-09-22 14:20:00,65.89,65.95,65.89,65.91,7930.0,62.1693,62.2259,62.1693,62.1881,7930.0
2017-09-22 14:30:00,65.91,65.92,65.85,65.85,10744.0,62.1881,62.1976,62.1315,62.1315,10744.0
2017-09-22 14:40:00,65.84,65.85,65.8,65.84,14127.0,62.1221,62.1315,62.0843,62.1221,14127.0
2017-09-22 14:50:00,65.83,65.88,65.8,65.8,83828.0,62.1127,62.1598,62.0843,62.0843,83828.0
2017-09-22 15:00:00,65.85,65.88,65.79,65.8,32829.0,62.1315,62.1598,62.0749,62.0843,32829.0
2017-09-22 15:10:00,65.79,65.79,65.74,65.75,14004.0,62.0749,62.0749,62.0277,62.0372,14004.0
2017-09-22 15:20:00,65.74,65.84,65.74,65.83,42864.0,62.0277,62.1221,62.0277,62.1127,42864.0
2017-09-22 15:30:00,65.84,65.87,65.8,65.81,34535.0,62.1221,62.1504,62.0843,62.0938,34535.0
2017-09-22 15:40:00,65.81,65.86,65.79,65.82,51711.0,62.0938,62.141,62.0749,62.1032,51711.0
2017-09-22 15:50:00,65.83,65.83,65.75,65.76,155337.0,62.1127,62.1127,62.0372,62.0466,155337.0
2017-09-25 09:30:00,65.8,65.9,65.64,65.81,35010.0,62.0843,62.1787,61.9334,62.0938,35010.0
2017-09-25 09:40:00,65.74,65.74,65.26,65.31,20234.0,62.0277,62.0277,61.5748,61.622,20234.0
2017-09-25 09:50:00,65.32,65.44,65.3,65.3,6061.0,61.6315,61.7447,61.6126,61.6126,6061.0
2017-09-25 10:00:00,65.33,65.52,65.32,65.51,9026.0,61.6409,61.8202,61.6315,61.8107,9026.0
2017-09-25 10:10:00,65.51,65.51,65.02,65.02,47194.0,61.8107,61.8107,61.3484,61.3484,47194.0
2017-09-25 10:20:00,65.07,65.33,65.01,65.03,16558.0,61.3956,61.6409,61.339,61.3578,16558.0
2017-09-25 10:30:00,65.04,65.05,64.85,64.98,25645.0,61.3673,61.3767,61.188,61.3107,25645.0
2017-09-25 10:40:00,64.99,65.02,64.73,64.9,33083.0,61.3201,61.3484,61.0748,61.2352,33083.0
2017-09-25 10:50:00,64.9,64.96,64.71,64.75,22479.0,61.2352,61.2918,61.0559,61.0936,22479.0
2017-09-25 11:00:00,64.76,64.79,64.44,64.63,40061.0,61.1031,61.1314,60.8011,60.9804,40061.0
2017-09-25 11:10:00,64.62,64.96,64.62,64.68,25931.0,60.971,61.2918,60.971,61.0276,25931.0
2017-09-25 11:20:00,64.72,64.91,64.61,64.8,17505.0,61.0653,61.2446,60.9615,61.1408,17505.0
2017-09-25 11:30:00,64.8,64.86,64.73,64.73,22609.0,61.1408,61.1974,61.0748,61.0748,22609.0
2017-09-25 11:40:00,64.73,64.82,64.69,64.72,19195.0,61.0748,61.1597,61.037,61.0653,19195.0
2017-09-25 11:50:00,64.73,64.78,64.64,64.74,20727.0,61.0748,61.1219,60.9899,61.0842,20727.0
2017-09-25 12:00:00,64.73,64.74,64.58,64.6,30544.0,61.0748,61.0842,60.9332,60.9521,30544.0
2017-09-25 12:10:00,64.6,64.63,64.5,64.55,22850.0,60.9521,60.9804,60.8578,60.9049,22850.0
2017-09-25 12:20:00,64.58,64.58,64.49,64.53,24883.0,60.9332,60.9332,60.8483,60.8861,24883.0
2017-09-25 12:30:00,64.54,64.58,64.5,64.54,23796.0,60.8955,60.9332,60.8578,60.8955,23796.0
2017-09-25 12:40:00,64.55,64.71,64.54,64.6,18889.0,60.9049,61.0559,60.8955,60.9521,18889.0
2017-09-25 12:50:00,64.61,64.69,64.6,64.63,15680.0,60.9615,61.037,60.9521,60.9804,15680.0
2017-09-25 13:00:00,64.64,64.69,64.63,64.65,15448.0,60.9899,61.037,60.9804,60.9993,15448.0
2017-09-25 13:10:00,64.67,64.72,64.65,64.71,13770.0,61.0182,61.0653,60.9993,61.0559,13770.0
2017-09-25 13:20:00,64.7,64.83,64.69,64.69,23284.0,61.0465,61.1691,61.037,61.037,23284.0
2017-09-25 13:30:00,64.68,64.78,64.67,64.72,19884.0,61.0276,61.1219,61.0182,61.0653,19884.0
2017-09-25 13:40:00,64.72,64.73,64.67,64.71,21511.0,61.0653,61.0748,61.0182,61.0559,21511.0
2017-09-25 13:50:00,64.72,64.79,64.69,64.75,31496.0,61.0653,61.1314,61.037,61.0936,31496.0
2017-09-25 14:00:00,64.75,64.8,64.74,64.8,20572.0,61.0936,61.1408,61.0842,61.1408,20572.0
2017-09-25 14:10:00,64.79,64.79,64.66,64.73,26343.0,61.1314,61.1314,61.0087,61.0748,26343.0
2017-09-25 14:20:00,64.72,64.77,64.69,64.72,18093.0,61.0653,61.1125,61.037,61.0653,18093.0
2017-09-25 14:30:00,64.72,64.76,64.69,64.73,24405.0,61.0653,61.1031,61.037,61.0748,24405.0
2017-09-25 14:40:00,64.73,64.76,64.69,64.75,72850.0,61.0748,61.1031,61.037,61.0936,72850.0
2017-09-25 14:50:00,64.75,64.8,64.72,64.72,67567.0,61.0936,61.1408,61.0653,61.0653,67567.0
2017-09-25 15:00:00,64.72,64.75,64.7,64.73,60386.0,61.0653,61.0936,61.0465,61.0748,60386.0
2017-09-25 15:10:00,64.73,64.76,64.71,64.75,60737.0,61.0748,61.1031,61.0559,61.0936,60737.0
2017-09-25 15:20:00,64.75,64.85,64.74,64.81,75425.0,61.0936,61.188,61.0842,61.1503,75425.0
2017-09-25 15:30:00,64.81,64.86,64.75,64.8,35340.0,61.1503,61.1974,61.0936,61.1408,35340.0
2017-09-25 15:40:00,64.8,64.83,64.74,64.82,65821.0,61.1408,61.1691,61.0842,61.1597,65821.0
2017-09-25 15:50:00,64.82,64.83,64.69,64.73,154166.0,61.1597,61.1691,61.037,61.0748,154166.0
2017-09-26 09:30:00,64.65,64.82,64.58,64.79,56451.0,60.9993,61.1597,60.9332,61.1314,56451.0
2017-09-26 09:40:00,64.81,64.9,64.7,64.76,22519.0,61.1503,61.2352,61.0465,61.1031,22519.0
2017-09-26 09:50:00,64.75,64.76,64.57,64.72,24363.0,61.0936,61.1031,60.9238,61.0653,24363.0
2017-09-26 10:00:00,64.68,64.76,64.62,64.66,13094.0,61.0276,61.1031,60.971,61.0087,13094.0
2017-09-26 10:10:00,64.65,64.69,64.54,64.58,12183.0,60.9993,61.037,60.8955,60.9332,12183.0
2017-09-26 10:20:00,64.57,64.58,64.46,64.49,14802.0,60.9238,60.9332,60.82,60.8483,14802.0
2017-09-26 10:30:00,64.5,64.51,64.29,64.34,31136.0,60.8578,60.8672,60.6596,60.7068,31136.0
2017-09-26 10:40:00,64.35,64.37,64.19,64.2,33546.0,60.7162,60.7351,60.5653,60.5747,33546.0
2017-09-26 10:50:00,64.19,64.23,63.99,64.0,36672.0,60.5653,60.603,60.3766,60.386,36672.0
2017-09-26 11:00:00,64.03,64.06,63.95,63.98,28358.0,60.4143,60.4426,60.3388,60.3671,28358.0
2017-09-26 11:10:00,63.98,64.09,63.91,63.99,63771.0,60.3671,60.4709,60.3011,60.3766,63771.0
2017-09-26 11:20:00,63.95,64.06,63.95,64.05,22752.0,60.3388,60.4426,60.3388,60.4332,22752.0
2017-09-26 11:30:00,64.07,64.19,64.05,64.14,20420.0,60.452,60.5653,60.4332,60.5181,20420.0
2017-09-26 11:40:00,64.15,64.15,64.01,64.02,62303.0,60.5275,60.5275,60.3954,60.4049,62303.0
2017-09-26 11:50:00,64.02,64.2,64.0,64.17,48602.0,60.4049,60.5747,60.386,60.5464,48602.0
2017-09-26 12:00:00,64.16,64.21,64.08,64.2,37418.0,60.537,60.5841,60.4615,60.5747,37418.0
2017-09-26 12:10:00,64.18,64.27,64.14,64.14,10830.0,60.5558,60.6407,60.5181,60.5181,10830.0
2017-09-26 12:20:00,64.16,64.22,64.15,64.2,25123.0,60.537,60.5936,60.5275,60.5747,25123.0
2017-09-26 12:30:00,64.2,64.25,64.16,64.16,17588.0,60.5747,60.6219,60.537,60.537,17588.0
2017-09-26 12:40:00,64.15,64.17,64.06,64.12,31572.0,60.5275,60.5464,60.4426,60.4992,31572.0
2017-09-26 12:50:00,64.13,64.17,64.1,64.16,10373.0,60.5086,60.5464,60.4803,60.537,10373.0
2017-09-26 13:00:00,64.17,64.21,64.13,64.18,15637.0,60.5464,60.5841,60.5086,60.5558,15637.0
2017-09-26 13:10:00,64.17,64.28,64.17,64.21,16063.0,60.5464,60.6502,60.5464,60.5841,16063.0
2017-09-26 13:20:00,64.21,64.25,64.17,64.22,17250.0,60.5841,60.6219,60.5464,60.5936,17250.0
2017-09-26 13:30:00,64.23,64.25,64.14,64.17,30960.0,60.603,60.6219,60.5181,60.5464,30960.0
2017-09-26 13:40:00,64.17,64.19,64.14,64.17,36336.0,60.5464,60.5653,60.5181,60.5464,36336.0
2017-09-26 13:50:00,64.17,64.2,64.11,64.13,41830.0,60.5464,60.5747,60.4898,60.5086,41830.0
2017-09-26 14:00:00,64.15,64.18,64.08,64.11,56324.0,60.5275,60.5558,60.4615,60.4898,56324.0
2017-09-26 14:10:00,64.11,64.16,64.09,64.12,19687.0,60.4898,60.537,60.4709,60.4992,19687.0
2017-09-26 14:20:00,64.13,64.22,64.12,64.22,16202.0,60.5086,60.5936,60.4992,60.5936,16202.0
2017-09-26 14:30:00,64.23,64.26,64.14,64.16,35366.0,60.603,60.6313,60.5181,60.537,35366.0
2017-09-26 14:40:00,64.16,64.19,64.13,64.17,31350.0,60.537,60.5653,60.5086,60.5464,31350.0
2017-09-26 14:50:00,64.17,64.18,64.13,64.15,32361.0,60.5464,60.5558,60.5086,60.5275,32361.0
2017-09-26 15:00:00,64.14,64.18,64.13,64.15,24077.0,60.5181,60.5558,60.5086,60.5275,24077.0
2017-09-26 15:10:00,64.15,64.18,64.14,64.16,41192.0,60.5275,60.5558,60.5181,60.537,41192.0
2017-09-26 15:20:00,64.16,64.25,64.15,64.23,31586.0,60.537,60.6219,60.5275,60.603,31586.0
2017-09-26 15:30:00,64.24,64.29,64.23,64.26,44970.0,60.6124,60.6596,60.603,60.6313,44970.0
2017-09-26 15:40:00,64.26,64.26,64.14,64.17,74049.0,60.6313,60.6313,60.5181,60.5464,74049.0
2017-09-26 15:50:00,64.17,64.17,64.06,64.14,170213.0,60.5464,60.5464,60.4426,60.5181,170213.0
2017-09-27 09:30:00,64.27,64.47,64.22,64.35,25241.0,60.6407,60.8294,60.5936,60.7162,25241.0
2017-09-27 09:40:00,64.38,64.48,64.29,64.47,18266.0,60.7445,60.8389,60.6596,60.8294,18266.0
2017-09-27 09:50:00,64.45,64.54,64.35,64.54,20030.0,60.8106,60.8955,60.7162,60.8955,20030.0
2017-09-27 10:00:00,64.5,64.51,64.36,64.4,11807.0,60.8578,60.8672,60.7257,60.7634,11807.0
2017-09-27 10:10:00,64.39,64.41,64.25,64.41,17927.0,60.754,60.7728,60.6219,60.7728,17927.0
2017-09-27 10:20:00,64.39,64.42,64.38,64.39,10080.0,60.754,60.7823,60.7445,60.754,10080.0
2017-09-27 10:30:00,64.39,64.39,64.19,64.23,20796.0,60.754,60.754,60.5653,60.603,20796.0
2017-09-27 10:40:00,64.24,64.45,64.24,64.31,14600.0,60.6124,60.8106,60.6124,60.6785,14600.0
2017-09-27 10:50:00,64.32,64.38,64.22,64.33,18678.0,60.6879,60.7445,60.5936,60.6974,18678.0
2017-09-27 11:00:00,64.34,64.34,64.22,64.28,15333.0,60.7068,60.7068,60.5936,60.6502,15333.0
2017-09-27 11:10:00,64.29,64.36,64.27,64.32,12989.0,60.6596,60.7257,60.6407,60.6879,12989.0
2017-09-27 11:20:00,64.32,64.32,64.24,64.28,11561.0,60.6879,60.6879,60.6124,60.6502,11561.0
2017-09-27 11:30:00,64.3,64.32,64.22,64.24,13542.0,60.669,60.6879,60.5936,60.6124,13542.0
2017-09-27 11:40:00,64.25,64.27,64.17,64.17,13634.0,60.6219,60.6407,60.5464,60.5464,13634.0
2017-09-27 11:50:00,64.17,64.23,64.13,64.23,10502.0,60.5464,60.603,60.5086,60.603,10502.0
2017-09-27 12:00:00,64.21,64.21,64.13,64.14,16383.0,60.5841,60.5841,60.5086,60.5181,16383.0
2017-09-27 12:10:00,64.15,64.19,64.09,64.1,13547.0,60.5275,60.5653,60.4709,60.4803,13547.0
2017-09-27 12:20:00,64.1,64.19,64.09,64.13,12461.0,60.4803,60.5653,60.4709,60.5086,12461.0
2017-09-27 12:30:00,64.12,64.12,64.05,64.09,10492.0,60.4992,60.4992,60.4332,60.4709,10492.0
2017-09-27 12:40:00,64.1,64.15,64.09,64.09,6758.0,60.4803,60.5275,60.4709,60.4709,6758.0
2017-09-27 12:50:00,64.09,64.16,64.08,64.15,11212.0,60.4709,60.537,60.4615,60.5275,11212.0
2017-09-27 13:00:00,64.17,64.19,64.1,64.11,9162.0,60.5464,60.5653,60.4803,60.4898,9162.0
2017-09-27 13:10:00,64.12,64.16,64.11,64.14,16219.0,60.4992,60.537,60.4898,60.5181,16219.0
2017-09-27 13:20:00,64.13,64.2,64.13,64.2,7286.0,60.5086,60.5747,60.5086,60.5747,7286.0
2017-09-27 13:30:00,64.2,64.22,64.17,64.18,11608.0,60.5747,60.5936,60.5464,60.5558,11608.0
2017-09-27 13:40:00,64.18,64.24,64.18,64.23,10010.0,60.5558,60.6124,60.5558,60.603,10010.0
2017-09-27 13:50:00,64.23,64.35,64.23,64.33,20810.0,60.603,60.7162,60.603,60.6974,20810.0
2017-09-27 14:00:00,64.33,64.38,64.28,64.34,13103.0,60.6974,60.7445,60.6502,60.7068,13103.0
2017-09-27 14:10:00,64.35,64.53,64.34,64.5,25191.0,60.7162,60.8861,60.7068,60.8578,25191.0
2017-09-27 14:20:00,64.5,64.52,64.45,64.49,11690.0,60.8578,60.8766,60.8106,60.8483,11690.0
2017-09-27 14:30:00,64.5,64.52,64.46,64.47,13042.0,60.8578,60.8766,60.82,60.8294,13042.0
2017-09-27 14:40:00,64.46,64.48,64.44,64.46,10751.0,60.82,60.8389,60.8011,60.82,10751.0
2017-09-27 14:50:00,64.46,64.58,64.46,64.58,31682.0,60.82,60.9332,60.82,60.9332,31682.0
2017-09-27 15:00:00,64.58,64.64,64.51,64.64,24993.0,60.9332,60.9899,60.8672,60.9899,24993.0
2017-09-27 15:10:00,64.63,64.65,64.59,64.64,29087.0,60.9804,60.9993,60.9427,60.9899,29087.0
2017-09-27 15:20:00,64.64,64.66,64.56,64.57,62269.0,60.9899,61.0087,60.9144,60.9238,62269.0
2017-09-27 15:30:00,64.57,64.61,64.5,64.52,39869.0,60.9238,60.9615,60.8578,60.8766,39869.0
2017-09-27 15:40:00,64.52,64.53,64.47,64.48,71423.0,60.8766,60.8861,60.8294,60.8389,71423.0
2017-09-27 15:50:00,64.48,64.52,64.38,64.39,142768.0,60.8389,60.8766,60.7445,60.754,142768.0
2017-09-28 09:30:00,64.25,64.58,64.18,64.18,24910.0,60.6219,60.9332,60.5558,60.5558,24910.0
2017-09-28 09:40:00,64.19,64.5,64.19,64.43,23620.0,60.5653,60.8578,60.5653,60.7917,23620.0
2017-09-28 09:50:00,64.44,64.62,64.4,64.4,43743.0,60.8011,60.971,60.7634,60.7634,43743.0
2017-09-28 10:00:00,64.4,64.44,64.16,64.19,10734.0,60.7634,60.8011,60.537,60.5653,10734.0
2017-09-28 10:10:00,64.17,64.28,64.12,64.15,9692.0,60.5464,60.6502,60.4992,60.5275,9692.0
2017-09-28 10:20:00,64.21,64.26,64.16,64.17,9370.0,60.5841,60.6313,60.537,60.5464,9370.0
2017-09-28 10:30:00,64.21,64.23,64.16,64.21,11151.0,60.5841,60.603,60.537,60.5841,11151.0
2017-09-28 10:40:00,64.22,64.23,64.17,64.17,12573.0,60.5936,60.603,60.5464,60.5464,12573.0
2017-09-28 10:50:00,64.17,64.25,64.15,64.16,12244.0,60.5464,60.6219,60.5275,60.537,12244.0
2017-09-28 11:00:00,64.15,64.21,64.1,64.15,16581.0,60.5275,60.5841,60.4803,60.5275,16581.0
2017-09-28 11:10:00,64.14,64.21,64.12,64.15,9366.0,60.5181,60.5841,60.4992,60.5275,9366.0
2017-09-28 11:20:00,64.16,64.22,64.15,64.19,12490.0,60.537,60.5936,60.5275,60.5653,12490.0
2017-09-28 11:30:00,64.2,64.21,64.16,64.2,9610.0,60.5747,60.5841,60.537,60.5747,9610.0
2017-09-28 11:40:00,64.21,64.23,64.14,64.22,13231.0,60.5841,60.603,60.5181,60.5936,13231.0
2017-09-28 11:50:00,64.21,64.25,64.18,64.18,11184.0,60.5841,60.6219,60.5558,60.5558,11184.0
2017-09-28 12:00:00,64.19,64.24,64.17,64.17,39861.0,60.5653,60.6124,60.5464,60.5464,39861.0
2017-09-28 12:10:00,64.18,64.23,64.16,64.21,9272.0,60.5558,60.603,60.537,60.5841,9272.0
2017-09-28 12:20:00,64.19,64.21,64.15,64.17,12117.0,60.5653,60.5841,60.5275,60.5464,12117.0
2017-09-28 12:30:00,64.19,64.19,64.15,64.16,7034.0,60.5653,60.5653,60.5275,60.537,7034.0
2017-09-28 12:40:00,64.15,64.18,64.12,64.15,5300.0,60.5275,60.5558,60.4992,60.5275,5300.0
2017-09-28 12:50:00,64.15,64.23,64.13,64.22,23234.0,60.5275,60.603,60.5086,60.5936,23234.0
2017-09-28 13:00:00,64.22,64.23,64.16,64.22,8888.0,60.5936,60.603,60.537,60.5936,8888.0
2017-09-28 13:10:00,64.2,64.26,64.18,64.24,9555.0,60.5747,60.6313,60.5558,60.6124,9555.0
2017-09-28 13:20:00,64.23,64.28,64.22,64.25,14476.0,60.603,60.6502,60.5936,60.6219,14476.0
2017-09-28 13:30:00,64.23,64.26,64.18,64.18,7246.0,60.603,60.6313,60.5558,60.5558,7246.0
2017-09-28 13:40:00,64.19,64.21,64.12,64.2,11539.0,60.5653,60.5841,60.4992,60.5747,11539.0
2017-09-28 13:50:00,64.21,64.24,64.19,64.24,9985.0,60.5841,60.6124,60.5653,60.6124,9985.0
2017-09-28 14:00:00,64.24,64.24,64.17,64.18,12445.0,60.6124,60.6124,60.5464,60.5558,12445.0
2017-09-28 14:10:00,64.18,64.21,64.15,64.16,10356.0,60.5558,60.5841,60.5275,60.537,10356.0
2017-09-28 14:20:00,64.17,64.18,64.11,64.16,12155.0,60.5464,60.5558,60.4898,60.537,12155.0
2017-09-28 14:30:00,64.16,64.19,64.12,64.12,7184.0,60.537,60.5653,60.4992,60.4992,7184.0
2017-09-28 14:40:00,64.13,64.16,64.12,64.12,9255.0,60.5086,60.537,60.4992,60.4992,9255.0
2017-09-28 14:50:00,64.13,64.2,64.12,64.15,11757.0,60.5086,60.5747,60.4992,60.5275,11757.0
2017-09-28 15:00:00,64.14,64.22,64.11,64.19,11599.0,60.5181,60.5936,60.4898,60.5653,11599.0
2017-09-28 15:10:00,64.2,64.23,64.14,64.15,25926.0,60.5747,60.603,60.5181,60.5275,25926.0
2017-09-28 15:20:00,64.16,64.16,64.07,64.09,30203.0,60.537,60.537,60.452,60.4709,30203.0
2017-09-28 15:30:00,64.08,64.09,64.02,64.04,47880.0,60.4615,60.4709,60.4049,60.4237,47880.0
2017-09-28 15:40:00,64.05,64.06,63.98,63.98,62150.0,60.4332,60.4426,60.3671,60.3671,62150.0
2017-09-28 15:50:00,63.99,64.01,63.97,64.0,191492.0,60.3766,60.3954,60.3577,60.386,191492.0
2017-09-29 09:30:00,64.0,64.15,63.88,64.06,36032.0,60.386,60.5275,60.2728,60.4426,36032.0
2017-09-29 09:40:00,64.05,64.06,63.92,63.96,13091.0,60.4332,60.4426,60.3105,60.3482,13091.0
2017-09-29 09:50:00,63.99,63.99,63.78,63.78,21489.0,60.3766,60.3766,60.1784,60.1784,21489.0
2017-09-29 10:00:00,63.79,63.91,63.72,63.91,15234.0,60.1878,60.3011,60.1218,60.3011,15234.0
2017-09-29 10:10:00,63.91,63.92,63.85,63.88,9744.0,60.3011,60.3105,60.2445,60.2728,9744.0
2017-09-29 10:20:00,63.89,63.92,63.87,63.9,9092.0,60.2822,60.3105,60.2633,60.2916,9092.0
2017-09-29 10:30:00,63.9,63.92,63.85,63.89,16571.0,60.2916,60.3105,60.2445,60.2822,16571.0
2017-09-29 10:40:00,63.9,63.99,63.9,63.98,16725.0,60.2916,60.3766,60.2916,60.3671,16725.0
2017-09-29 10:50:00,64.0,64.01,63.95,63.99,9680.0,60.386,60.3954,60.3388,60.3766,9680.0
2017-09-29 11:00:00,64.0,64.01,63.94,64.0,23973.0,60.386,60.3954,60.3294,60.386,23973.0
2017-09-29 11:10:00,63.99,64.03,63.99,64.01,42081.0,60.3766,60.4143,60.3766,60.3954,42081.0
2017-09-29 11:20:00,64.02,64.09,63.91,63.98,25219.0,60.4049,60.4709,60.3011,60.3671,25219.0
2017-09-29 11:30:00,63.98,63.99,63.91,63.97,11334.0,60.3671,60.3766,60.3011,60.3577,11334.0
2017-09-29 11:40:00,63.97,63.98,63.92,63.98,10163.0,60.3577,60.3671,60.3105,60.3671,10163.0
2017-09-29 11:50:00,63.95,64.04,63.95,64.04,11702.0,60.3388,60.4237,60.3388,60.4237,11702.0
2017-09-29 12:00:00,64.05,64.05,63.96,63.98,24288.0,60.4332,60.4332,60.3482,60.3671,24288.0
2017-09-29 12:10:00,63.99,64.01,63.96,64.0,20455.0,60.3766,60.3954,60.3482,60.386,20455.0
2017-09-29 12:20:00,64.0,64.03,63.99,64.02,23117.0,60.386,60.4143,60.3766,60.4049,23117.0
2017-09-29 12:30:00,64.01,64.05,64.0,64.01,14812.0,60.3954,60.4332,60.386,60.3954,14812.0
2017-09-29 12:40:00,64.01,64.03,63.99,64.02,28336.0,60.3954,60.4143,60.3766,60.4049,28336.0
2017-09-29 12:50:00,64.01,64.1,64.0,64.09,25111.0,60.3954,60.4803,60.386,60.4709,25111.0
2017-09-29 13:00:00,64.09,64.16,64.05,64.15,19456.0,60.4709,60.537,60.4332,60.5275,19456.0
2017-09-29 13:10:00,64.16,64.16,64.07,64.14,22468.0,60.537,60.537,60.452,60.5181,22468.0
2017-09-29 13:20:00,64.14,64.17,64.13,64.15,17104.0,60.5181,60.5464,60.5086,60.5275,17104.0
2017-09-29 13:30:00,64.15,64.2,64.14,64.2,18520.0,60.5275,60.5747,60.5181,60.5747,18520.0
2017-09-29 13:40:00,64.19,64.28,64.18,64.24,73481.0,60.5653,60.6502,60.5558,60.6124,73481.0
2017-09-29 13:50:00,64.25,64.26,64.23,64.25,21479.0,60.6219,60.6313,60.603,60.6219,21479.0
2017-09-29 14:00:00,64.25,64.26,64.17,64.19,11272.0,60.6219,60.6313,60.5464,60.5653,11272.0
2017-09-29 14:10:00,64.18,64.19,64.11,64.14,26213.0,60.5558,60.5653,60.4898,60.5181,26213.0
2017-09-29 14:20:00,64.15,64.18,64.14,64.17,10226.0,60.5275,60.5558,60.5181,60.5464,10226.0
2017-09-29 14:30:00,64.16,64.18,64.14,64.17,10478.0,60.537,60.5558,60.5181,60.5464,10478.0
2017-09-29 14:40:00,64.16,64.16,64.05,64.11,19792.0,60.537,60.537,60.4332,60.4898,19792.0
2017-09-29 14:50:00,64.12,64.16,64.09,64.11,18396.0,60.4992,60.537,60.4709,60.4898,18396.0
2017-09-29 15:00:00,64.1,64.19,64.09,64.19,24582.0,60.4803,60.5653,60.4709,60.5653,24582.0
2017-09-29 15:10:00,64.2,64.23,64.17,64.22,37499.0,60.5747,60.603,60.5464,60.5936,37499.0
2017-09-29 15:20:00,64.22,64.27,64.15,64.15,42533.0,60.5936,60.6407,60.5275,60.5275,42533.0
2017-09-29 15:30:00,64.14,64.19,64.14,64.19,29303.0,60.5181,60.5653,60.5181,60.5653,29303.0
2017-09-29 15:40:00,64.19,64.21,64.1,64.11,91311.0,60.5653,60.5841,60.4803,60.4898,91311.0
2017-09-29 15:50:00,64.11,64.21,64.1,64.2,168584.0,60.4898,60.5841,60.4803,60.5747,168584.0
2017-10-02 09:30:00,64.29,64.5,64.29,64.44,85391.0,60.783,60.9816,60.783,60.9249,85391.0
2017-10-02 09:40:00,64.45,64.84,64.45,64.67,41682.0,60.9343,61.303,60.9343,61.1423,41682.0
2017-10-02 09:50:00,64.68,64.83,64.66,64.73,23645.0,61.1518,61.2936,61.1329,61.199,23645.0
2017-10-02 10:00:00,64.69,64.91,64.67,64.84,23021.0,61.1612,61.3692,61.1423,61.303,23021.0
2017-10-02 10:10:00,64.83,64.91,64.66,64.68,34330.0,61.2936,61.3692,61.1329,61.1518,34330.0
2017-10-02 10:20:00,64.65,64.87,64.63,64.77,40008.0,61.1234,61.3314,61.1045,61.2369,40008.0
2017-10-02 10:30:00,64.76,64.89,64.68,64.89,33111.0,61.2274,61.3503,61.1518,61.3503,33111.0
2017-10-02 10:40:00,64.89,64.94,64.74,64.85,30369.0,61.3503,61.3976,61.2085,61.3125,30369.0
2017-10-02 10:50:00,64.85,64.86,64.67,64.69,36552.0,61.3125,61.322,61.1423,61.1612,36552.0
2017-10-02 11:00:00,64.67,64.82,64.66,64.75,26804.0,61.1423,61.2841,61.1329,61.218,26804.0
2017-10-02 11:10:00,64.77,64.88,64.76,64.78,21020.0,61.2369,61.3409,61.2274,61.2463,21020.0
2017-10-02 11:20:00,64.8,64.82,64.74,64.78,25197.0,61.2652,61.2841,61.2085,61.2463,25197.0
2017-10-02 11:30:00,64.76,64.8,64.74,64.8,23565.0,61.2274,61.2652,61.2085,61.2652,23565.0
2017-10-02 11:40:00,64.79,64.79,64.62,64.66,18665.0,61.2558,61.2558,61.095,61.1329,18665.0
2017-10-02 11:50:00,64.66,64.69,64.48,64.53,24033.0,61.1329,61.1612,60.9627,61.01,24033.0
2017-10-02 12:00:00,64.51,64.61,64.48,64.58,24547.0,60.991,61.0856,60.9627,61.0572,24547.0
2017-10-02 12:10:00,64.6,64.73,64.58,64.72,40801.0,61.0761,61.199,61.0572,61.1896,40801.0
2017-10-02 12:20:00,64.7,64.78,64.68,64.76,13963.0,61.1707,61.2463,61.1518,61.2274,13963.0
2017-10-02 12:30:00,64.75,64.75,64.69,64.75,18769.0,61.218,61.218,61.1612,61.218,18769.0
2017-10-02 12:40:00,64.75,64.8,64.74,64.76,10477.0,61.218,61.2652,61.2085,61.2274,10477.0
2017-10-02 12:50:00,64.75,64.8,64.74,64.8,10903.0,61.218,61.2652,61.2085,61.2652,10903.0
2017-10-02 13:00:00,64.8,65.03,64.77,65.01,36775.0,61.2652,61.4827,61.2369,61.4638,36775.0
2017-10-02 13:10:00,65.02,65.07,64.86,64.89,32851.0,61.4732,61.5205,61.322,61.3503,32851.0
2017-10-02 13:20:00,64.9,64.9,64.77,64.78,25762.0,61.3598,61.3598,61.2369,61.2463,25762.0
2017-10-02 13:30:00,64.79,64.96,64.78,64.96,39355.0,61.2558,61.4165,61.2463,61.4165,39355.0
2017-10-02 13:40:00,64.94,64.94,64.86,64.89,8595.0,61.3976,61.3976,61.322,61.3503,8595.0
2017-10-02 13:50:00,64.89,65.0,64.89,65.0,16028.0,61.3503,61.4543,61.3503,61.4543,16028.0
2017-10-02 14:00:00,65.0,65.0,64.89,64.92,17327.0,61.4543,61.4543,61.3503,61.3787,17327.0
2017-10-02 14:10:00,64.93,64.97,64.91,64.93,22164.0,61.3881,61.426,61.3692,61.3881,22164.0
2017-10-02 14:20:00,64.92,64.98,64.89,64.98,22602.0,61.3787,61.4354,61.3503,61.4354,22602.0
2017-10-02 14:30:00,64.98,65.05,64.98,65.05,18554.0,61.4354,61.5016,61.4354,61.5016,18554.0
2017-10-02 14:40:00,65.06,65.06,64.91,64.94,24971.0,61.511,61.511,61.3692,61.3976,24971.0
2017-10-02 14:50:00,64.94,65.02,64.93,65.02,21986.0,61.3976,61.4732,61.3881,61.4732,21986.0
2017-10-02 15:00:00,65.02,65.02,64.94,64.97,33165.0,61.4732,61.4732,61.3976,61.426,33165.0
2017-10-02 15:10:00,64.97,64.97,64.86,64.91,30175.0,61.426,61.426,61.322,61.3692,30175.0
2017-10-02 15:20:00,64.91,64.94,64.89,64.91,41713.0,61.3692,61.3976,61.3503,61.3692,41713.0
2017-10-02 15:30:00,64.91,64.95,64.89,64.92,61644.0,61.3692,61.407,61.3503,61.3787,61644.0
2017-10-02 15:40:00,64.92,64.99,64.88,64.95,111399.0,61.3787,61.4449,61.3409,61.407,111399.0
2017-10-02 15:50:00,64.95,64.98,64.82,64.87,173249.0,61.407,61.4354,61.2841,61.3314,173249.0
2017-10-03 09:30:00,65.06,65.42,65.06,65.31,48720.0,61.511,61.8514,61.511,61.7474,48720.0
2017-10-03 09:40:00,65.29,65.47,65.26,65.42,42222.0,61.7285,61.8987,61.7001,61.8514,42222.0
2017-10-03 09:50:00,65.39,65.39,65.2,65.33,32976.0,61.823,61.823,61.6434,61.7663,32976.0
2017-10-03 10:00:00,65.34,65.54,65.25,65.44,24318.0,61.7758,61.9649,61.6907,61.8703,24318.0
2017-10-03 10:10:00,65.43,65.58,65.41,65.5,21044.0,61.8609,62.0027,61.842,61.927,21044.0
2017-10-03 10:20:00,65.48,65.58,65.45,65.56,35799.0,61.9081,62.0027,61.8798,61.9838,35799.0
2017-10-03 10:30:00,65.57,65.78,65.57,65.77,40778.0,61.9932,62.1918,61.9932,62.1823,40778.0
2017-10-03 10:40:00,65.77,65.78,65.63,65.67,42207.0,62.1823,62.1918,62.05,62.0878,42207.0
2017-10-03 10:50:00,65.69,65.73,65.24,65.27,58675.0,62.1067,62.1445,61.6812,61.7096,58675.0
2017-10-03 11:00:00,65.28,65.37,65.12,65.12,15760.0,61.719,61.8041,61.5678,61.5678,15760.0
2017-10-03 11:10:00,65.13,65.2,65.12,65.17,10420.0,61.5772,61.6434,61.5678,61.615,10420.0
2017-10-03 11:20:00,65.16,65.29,65.13,65.28,11871.0,61.6056,61.7285,61.5772,61.719,11871.0
2017-10-03 11:30:00,65.27,65.34,65.19,65.2,9827.0,61.7096,61.7758,61.634,61.6434,9827.0
2017-10-03 11:40:00,65.2,65.33,65.19,65.25,9985.0,61.6434,61.7663,61.634,61.6907,9985.0
2017-10-03 11:50:00,65.26,65.28,65.24,65.26,8000.0,61.7001,61.719,61.6812,61.7001,8000.0
2017-10-03 12:00:00,65.27,65.27,65.22,65.26,5181.0,61.7096,61.7096,61.6623,61.7001,5181.0
2017-10-03 12:10:00,65.24,65.3,65.24,65.26,9804.0,61.6812,61.738,61.6812,61.7001,9804.0
2017-10-03 12:20:00,65.25,65.29,65.24,65.27,11395.0,61.6907,61.7285,61.6812,61.7096,11395.0
2017-10-03 12:30:00,65.26,65.31,65.23,65.3,10588.0,61.7001,61.7474,61.6718,61.738,10588.0
2017-10-03 12:40:00,65.3,65.34,65.28,65.29,8657.0,61.738,61.7758,61.719,61.7285,8657.0
2017-10-03 12:50:00,65.32,65.33,65.28,65.31,6212.0,61.7569,61.7663,61.719,61.7474,6212.0
2017-10-03 13:00:00,65.32,65.41,65.32,65.33,7354.0,61.7569,61.842,61.7569,61.7663,7354.0
2017-10-03 13:10:00,65.33,65.33,65.29,65.3,8330.0,61.7663,61.7663,61.7285,61.738,8330.0
2017-10-03 13:20:00,65.3,65.3,65.26,65.26,10369.0,61.738,61.738,61.7001,61.7001,10369.0
2017-10-03 13:30:00,65.27,65.29,65.25,65.28,18377.0,61.7096,61.7285,61.6907,61.719,18377.0
2017-10-03 13:40:00,65.27,65.32,65.27,65.32,12926.0,61.7096,61.7569,61.7096,61.7569,12926.0
2017-10-03 13:50:00,65.32,65.32,65.24,65.25,11040.0,61.7569,61.7569,61.6812,61.6907,11040.0
2017-10-03 14:00:00,65.25,65.26,65.17,65.23,18038.0,61.6907,61.7001,61.615,61.6718,18038.0
2017-10-03 14:10:00,65.23,65.29,65.22,65.29,17405.0,61.6718,61.7285,61.6623,61.7285,17405.0
2017-10-03 14:20:00,65.29,65.33,65.26,65.32,19263.0,61.7285,61.7663,61.7001,61.7569,19263.0
2017-10-03 14:30:00,65.33,65.34,65.29,65.31,13866.0,61.7663,61.7758,61.7285,61.7474,13866.0
2017-10-03 14:40:00,65.31,65.32,65.28,65.3,12477.0,61.7474,61.7569,61.719,61.738,12477.0
2017-10-03 14:50:00,65.3,65.36,65.25,65.36,23123.0,61.738,61.7947,61.6907,61.7947,23123.0
2017-10-03 15:00:00,65.36,65.37,65.3,65.32,21939.0,61.7947,61.8041,61.738,61.7569,21939.0
2017-10-03 15:10:00,65.32,65.35,65.25,65.26,17850.0,61.7569,61.7852,61.6907,61.7001,17850.0
2017-10-03 15:20:00,65.26,65.31,65.26,65.29,22209.0,61.7001,61.7474,61.7001,61.7285,22209.0
2017-10-03 15:30:00,65.3,65.3,65.2,65.27,41249.0,61.738,61.738,61.6434,61.7096,41249.0
2017-10-03 15:40:00,65.28,65.28,65.11,65.17,76315.0,61.719,61.719,61.5583,61.615,76315.0
2017-10-03 15:50:00,65.17,65.17,65.08,65.16,176701.0,61.615,61.615,61.53,61.6056,176701.0
2017-10-04 09:30:00,65.15,65.47,65.15,65.4,16030.0,61.5961,61.8987,61.5961,61.8325,16030.0
2017-10-04 09:40:00,65.39,65.45,65.19,65.23,10533.0,61.823,61.8798,61.634,61.6718,10533.0
2017-10-04 09:50:00,65.26,65.44,65.23,65.44,9601.0,61.7001,61.8703,61.6718,61.8703,9601.0
2017-10-04 10:00:00,65.43,65.54,65.39,65.54,6401.0,61.8609,61.9649,61.823,61.9649,6401.0
2017-10-04 10:10:00,65.53,65.56,65.37,65.37,6459.0,61.9554,61.9838,61.8041,61.8041,6459.0
2017-10-04 10:20:00,65.39,65.44,65.31,65.43,7065.0,61.823,61.8703,61.7474,61.8609,7065.0
2017-10-04 10:30:00,65.43,65.46,65.39,65.46,5608.0,61.8609,61.8892,61.823,61.8892,5608.0
2017-10-04 10:40:00,65.44,65.56,65.42,65.52,12218.0,61.8703,61.9838,61.8514,61.946,12218.0
2017-10-04 10:50:00,65.53,65.57,65.49,65.53,24334.0,61.9554,61.9932,61.9176,61.9554,24334.0
2017-10-04 11:00:00,65.53,65.56,65.51,65.54,13431.0,61.9554,61.9838,61.9365,61.9649,13431.0
2017-10-04 11:10:00,65.53,65.65,65.53,65.59,39261.0,61.9554,62.0689,61.9554,62.0121,39261.0
2017-10-04 11:20:00,65.6,65.7,65.57,65.69,6900.0,62.0216,62.1161,61.9932,62.1067,6900.0
2017-10-04 11:30:00,65.7,65.7,65.64,65.65,6001.0,62.1161,62.1161,62.0594,62.0689,6001.0
2017-10-04 11:40:00,65.66,65.67,65.62,65.64,9424.0,62.0783,62.0878,62.0405,62.0594,9424.0
2017-10-04 11:50:00,65.64,65.7,65.63,65.67,5972.0,62.0594,62.1161,62.05,62.0878,5972.0
2017-10-04 12:00:00,65.68,65.75,65.66,65.75,7478.0,62.0972,62.1634,62.0783,62.1634,7478.0
2017-10-04 12:10:00,65.73,65.77,65.69,65.72,6827.0,62.1445,62.1823,62.1067,62.135,6827.0
2017-10-04 12:20:00,65.72,65.73,65.69,65.71,3900.0,62.135,62.1445,62.1067,62.1256,3900.0
2017-10-04 12:30:00,65.7,65.72,65.68,65.68,5630.0,62.1161,62.135,62.0972,62.0972,5630.0
2017-10-04 12:40:00,65.68,65.72,65.67,65.72,5693.0,62.0972,62.135,62.0878,62.135,5693.0
2017-10-04 12:50:00,65.73,65.74,65.69,65.69,9518.0,62.1445,62.154,62.1067,62.1067,9518.0
2017-10-04 13:00:00,65.7,65.74,65.68,65.74,11677.0,62.1161,62.154,62.0972,62.154,11677.0
2017-10-04 13:10:00,65.73,65.74,65.61,65.62,10377.0,62.1445,62.154,62.031,62.0405,10377.0
2017-10-04 13:20:00,65.63,65.71,65.62,65.68,8102.0,62.05,62.1256,62.0405,62.0972,8102.0
2017-10-04 13:30:00,65.68,65.69,65.61,65.64,9350.0,62.0972,62.1067,62.031,62.0594,9350.0
2017-10-04 13:40:00,65.64,65.69,65.64,65.67,4883.0,62.0594,62.1067,62.0594,62.0878,4883.0
2017-10-04 13:50:00,65.68,65.75,65.68,65.75,5911.0,62.0972,62.1634,62.0972,62.1634,5911.0
2017-10-04 14:00:00,65.75,65.78,65.73,65.77,16420.0,62.1634,62.1918,62.1445,62.1823,16420.0
2017-10-04 14:10:00,65.77,65.77,65.7,65.72,10342.0,62.1823,62.1823,62.1161,62.135,10342.0
2017-10-04 14:20:00,65.71,65.73,65.68,65.71,10655.0,62.1256,62.1445,62.0972,62.1256,10655.0
2017-10-04 14:30:00,65.71,65.72,65.67,65.67,14089.0,62.1256,62.135,62.0878,62.0878,14089.0
2017-10-04 14:40:00,65.67,65.68,65.65,65.68,8229.0,62.0878,62.0972,62.0689,62.0972,8229.0
2017-10-04 14:50:00,65.68,65.77,65.68,65.76,14337.0,62.0972,62.1823,62.0972,62.1729,14337.0
2017-10-04 15:00:00,65.76,65.77,65.74,65.77,14552.0,62.1729,62.1823,62.154,62.1823,14552.0
2017-10-04 15:10:00,65.77,65.86,65.77,65.85,21720.0,62.1823,62.2674,62.1823,62.258,21720.0
2017-10-04 15:20:00,65.86,65.87,65.8,65.8,20913.0,62.2674,62.2769,62.2107,62.2107,20913.0
2017-10-04 15:30:00,65.8,65.84,65.75,65.83,22555.0,62.2107,62.2485,62.1634,62.239,22555.0
2017-10-04 15:40:00,65.83,65.86,65.78,65.79,44423.0,62.239,62.2674,62.1918,62.2012,44423.0
2017-10-04 15:50:00,65.8,65.82,65.75,65.82,82624.0,62.2107,62.2296,62.1634,62.2296,82624.0
2017-10-05 09:30:00,65.85,65.99,65.78,65.78,25245.0,62.258,62.3903,62.1918,62.1918,25245.0
2017-10-05 09:40:00,65.78,65.83,65.66,65.74,14638.0,62.1918,62.239,62.0783,62.154,14638.0
2017-10-05 09:50:00,65.77,65.82,65.63,65.63,12143.0,62.1823,62.2296,62.05,62.05,12143.0
2017-10-05 10:00:00,65.67,65.8,65.6,65.68,19659.0,62.0878,62.2107,62.0216,62.0972,19659.0
2017-10-05 10:10:00,65.65,65.68,65.54,65.65,15315.0,62.0689,62.0972,61.9649,62.0689,15315.0
2017-10-05 10:20:00,65.67,65.73,65.6,65.69,9012.0,62.0878,62.1445,62.0216,62.1067,9012.0
2017-10-05 10:30:00,65.69,65.77,65.66,65.73,11119.0,62.1067,62.1823,62.0783,62.1445,11119.0
2017-10-05 10:40:00,65.71,65.78,65.67,65.72,13655.0,62.1256,62.1918,62.0878,62.135,13655.0
2017-10-05 10:50:00,65.7,65.75,65.68,65.69,11838.0,62.1161,62.1634,62.0972,62.1067,11838.0
2017-10-05 11:00:00,65.7,65.74,65.6,65.68,12590.0,62.1161,62.154,62.0216,62.0972,12590.0
2017-10-05 11:10:00,65.66,65.69,65.61,65.68,10129.0,62.0783,62.1067,62.031,62.0972,10129.0
2017-10-05 11:20:00,65.68,65.72,65.66,65.71,9210.0,62.0972,62.135,62.0783,62.1256,9210.0
2017-10-05 11:30:00,65.72,65.76,65.67,65.68,5907.0,62.135,62.1729,62.0878,62.0972,5907.0
2017-10-05 11:40:00,65.67,65.7,65.65,65.68,9961.0,62.0878,62.1161,62.0689,62.0972,9961.0
2017-10-05 11:50:00,65.68,65.74,65.67,65.7,8017.0,62.0972,62.154,62.0878,62.1161,8017.0
2017-10-05 12:00:00,65.69,65.73,65.69,65.71,9080.0,62.1067,62.1445,62.1067,62.1256,9080.0
2017-10-05 12:10:00,65.71,65.75,65.71,65.73,7100.0,62.1256,62.1634,62.1256,62.1445,7100.0
2017-10-05 12:20:00,65.73,65.78,65.72,65.75,8299.0,62.1445,62.1918,62.135,62.1634,8299.0
2017-10-05 12:30:00,65.76,65.78,65.72,65.75,5867.0,62.1729,62.1918,62.135,62.1634,5867.0
2017-10-05 12:40:00,65.75,65.79,65.75,65.76,7470.0,62.1634,62.2012,62.1634,62.1729,7470.0
2017-10-05 12:50:00,65.78,65.78,65.72,65.73,10504.0,62.1918,62.1918,62.135,62.1445,10504.0
2017-10-05 13:00:00,65.72,65.75,65.7,65.74,9307.0,62.135,62.1634,62.1161,62.154,9307.0
2017-10-05 13:10:00,65.73,65.74,65.69,65.73,14477.0,62.1445,62.154,62.1067,62.1445,14477.0
2017-10-05 13:20:00,65.73,65.81,65.73,65.76,12986.0,62.1445,62.2201,62.1445,62.1729,12986.0
2017-10-05 13:30:00,65.77,65.78,65.73,65.74,12800.0,62.1823,62.1918,62.1445,62.154,12800.0
2017-10-05 13:40:00,65.74,65.76,65.69,65.69,10316.0,62.154,62.1729,62.1067,62.1067,10316.0
2017-10-05 13:50:00,65.7,65.7,65.63,65.63,14864.0,62.1161,62.1161,62.05,62.05,14864.0
2017-10-05 14:00:00,65.63,65.69,65.63,65.65,15431.0,62.05,62.1067,62.05,62.0689,15431.0
2017-10-05 14:10:00,65.66,65.66,65.55,65.55,34946.0,62.0783,62.0783,61.9743,61.9743,34946.0
2017-10-05 14:20:00,65.56,65.59,65.54,65.57,18217.0,61.9838,62.0121,61.9649,61.9932,18217.0
2017-10-05 14:30:00,65.57,65.64,65.57,65.59,17269.0,61.9932,62.0594,61.9932,62.0121,17269.0
2017-10-05 14:40:00,65.59,65.63,65.58,65.58,21996.0,62.0121,62.05,62.0027,62.0027,21996.0
2017-10-05 14:50:00,65.58,65.63,65.55,65.55,25076.0,62.0027,62.05,61.9743,61.9743,25076.0
2017-10-05 15:00:00,65.55,65.63,65.54,65.62,20927.0,61.9743,62.05,61.9649,62.0405,20927.0
2017-10-05 15:10:00,65.61,65.62,65.56,65.58,32006.0,62.031,62.0405,61.9838,62.0027,32006.0
2017-10-05 15:20:00,65.58,65.61,65.57,65.57,30879.0,62.0027,62.031,61.9932,61.9932,30879.0
2017-10-05 15:30:00,65.57,65.59,65.52,65.55,41175.0,61.9932,62.0121,61.946,61.9743,41175.0
2017-10-05 15:40:00,65.55,65.61,65.54,65.61,62982.0,61.9743,62.031,61.9649,62.031,62982.0
2017-10-05 15:50:00,65.61,65.74,65.6,65.71,259313.0,62.031,62.154,62.0216,62.1256,259313.0
2017-10-06 09:30:00,65.68,65.87,65.66,65.84,27340.0,62.0972,62.2769,62.0783,62.2485,27340.0
2017-10-06 09:40:00,65.83,66.1,65.81,66.02,21995.0,62.239,62.4943,62.2201,62.4187,21995.0
2017-10-06 09:50:00,66.01,66.17,66.0,66.08,16163.0,62.4092,62.5605,62.3998,62.4754,16163.0
2017-10-06 10:00:00,66.08,66.1,65.97,65.99,16087.0,62.4754,62.4943,62.3714,62.3903,16087.0
2017-10-06 10:10:00,65.98,66.21,65.97,66.21,18491.0,62.3809,62.5983,62.3714,62.5983,18491.0
2017-10-06 10:20:00,66.2,66.26,66.19,66.23,13548.0,62.5889,62.6456,62.5794,62.6172,13548.0
2017-10-06 10:30:00,66.24,66.32,66.15,66.16,19758.0,62.6267,62.7023,62.5416,62.551,19758.0
2017-10-06 10:40:00,66.16,66.34,66.15,66.29,17875.0,62.551,62.7212,62.5416,62.6739,17875.0
2017-10-06 10:50:00,66.28,66.3,66.14,66.28,20499.0,62.6645,62.6834,62.5321,62.6645,20499.0
2017-10-06 11:00:00,66.27,66.38,66.26,66.27,12460.0,62.655,62.759,62.6456,62.655,12460.0
2017-10-06 11:10:00,66.26,66.28,66.19,66.21,6148.0,62.6456,62.6645,62.5794,62.5983,6148.0
2017-10-06 11:20:00,66.19,66.24,66.18,66.23,7272.0,62.5794,62.6267,62.5699,62.6172,7272.0
2017-10-06 11:30:00,66.21,66.24,66.18,66.2,6732.0,62.5983,62.6267,62.5699,62.5889,6732.0
2017-10-06 11:40:00,66.18,66.19,66.11,66.16,11286.0,62.5699,62.5794,62.5038,62.551,11286.0
2017-10-06 11:50:00,66.14,66.22,66.1,66.16,7198.0,62.5321,62.6078,62.4943,62.551,7198.0
2017-10-06 12:00:00,66.15,66.15,66.06,66.08,11720.0,62.5416,62.5416,62.4565,62.4754,11720.0
2017-10-06 12:10:00,66.07,66.08,66.02,66.06,11766.0,62.4659,62.4754,62.4187,62.4565,11766.0
2017-10-06 12:20:00,66.07,66.07,65.99,66.01,9692.0,62.4659,62.4659,62.3903,62.4092,9692.0
2017-10-06 12:30:00,66.03,66.07,66.02,66.06,7235.0,62.4281,62.4659,62.4187,62.4565,7235.0
2017-10-06 12:40:00,66.05,66.1,66.05,66.09,12367.0,62.447,62.4943,62.447,62.4849,12367.0
2017-10-06 12:50:00,66.09,66.09,66.04,66.05,4182.0,62.4849,62.4849,62.4376,62.447,4182.0
2017-10-06 13:00:00,66.05,66.06,66.02,66.05,12619.0,62.447,62.4565,62.4187,62.447,12619.0
2017-10-06 13:10:00,66.04,66.14,66.04,66.12,9271.0,62.4376,62.5321,62.4376,62.5132,9271.0
2017-10-06 13:20:00,66.12,66.12,66.06,66.09,8904.0,62.5132,62.5132,62.4565,62.4849,8904.0
2017-10-06 13:30:00,66.09,66.14,66.08,66.13,7631.0,62.4849,62.5321,62.4754,62.5227,7631.0
2017-10-06 13:40:00,66.13,66.16,66.12,66.14,7260.0,62.5227,62.551,62.5132,62.5321,7260.0
2017-10-06 13:50:00,66.14,66.18,66.05,66.12,8929.0,62.5321,62.5699,62.447,62.5132,8929.0
2017-10-06 14:00:00,66.1,66.15,66.07,66.13,12321.0,62.4943,62.5416,62.4659,62.5227,12321.0
2017-10-06 14:10:00,66.15,66.21,66.14,66.2,15781.0,62.5416,62.5983,62.5321,62.5889,15781.0
2017-10-06 14:20:00,66.19,66.23,66.18,66.23,13251.0,62.5794,62.6172,62.5699,62.6172,13251.0
2017-10-06 14:30:00,66.22,66.26,66.21,66.24,17745.0,62.6078,62.6456,62.5983,62.6267,17745.0
2017-10-06 14:40:00,66.23,66.28,66.23,66.26,20937.0,62.6172,62.6645,62.6172,62.6456,20937.0
2017-10-06 14:50:00,66.27,66.3,66.26,66.3,18432.0,62.655,62.6834,62.6456,62.6834,18432.0
2017-10-06 15:00:00,66.29,66.32,66.24,66.25,53593.0,62.6739,62.7023,62.6267,62.6361,53593.0
2017-10-06 15:10:00,66.24,66.29,66.23,66.28,51253.0,62.6267,62.6739,62.6172,62.6645,51253.0
2017-10-06 15:20:00,66.28,66.33,66.25,66.28,34123.0,62.6645,62.7118,62.6361,62.6645,34123.0
2017-10-06 15:30:00,66.28,66.34,66.26,66.3,47842.0,62.6645,62.7212,62.6456,62.6834,47842.0
2017-10-06 15:40:00,66.3,66.3,66.24,66.25,60475.0,62.6834,62.6834,62.6267,62.6361,60475.0
2017-10-06 15:50:00,66.25,66.33,66.24,66.3,133363.0,62.6361,62.7118,62.6267,62.6834,133363.0
2017-10-09 09:30:00,66.49,66.76,66.44,66.49,37551.0,62.863,63.1183,62.8158,62.863,37551.0
2017-10-09 09:40:00,66.51,66.51,66.11,66.25,19403.0,62.8819,62.8819,62.5038,62.6361,19403.0
2017-10-09 09:50:00,66.22,66.32,66.12,66.29,26285.0,62.6078,62.7023,62.5132,62.6739,26285.0
2017-10-09 10:00:00,66.28,66.28,66.16,66.19,10064.0,62.6645,62.6645,62.551,62.5794,10064.0
2017-10-09 10:10:00,66.18,66.21,66.02,66.2,13390.0,62.5699,62.5983,62.4187,62.5889,13390.0
2017-10-09 10:20:00,66.22,66.28,66.12,66.26,13787.0,62.6078,62.6645,62.5132,62.6456,13787.0
2017-10-09 10:30:00,66.28,66.37,66.23,66.32,11269.0,62.6645,62.7496,62.6172,62.7023,11269.0
2017-10-09 10:40:00,66.33,66.4,66.32,66.35,10711.0,62.7118,62.7779,62.7023,62.7307,10711.0
2017-10-09 10:50:00,66.36,66.44,66.3,66.41,17307.0,62.7401,62.8158,62.6834,62.7874,17307.0
2017-10-09 11:00:00,66.39,66.41,66.38,66.39,10240.0,62.7685,62.7874,62.759,62.7685,10240.0
2017-10-09 11:10:00,66.39,66.57,66.39,66.54,18254.0,62.7685,62.9387,62.7685,62.9103,18254.0
2017-10-09 11:20:00,66.55,66.62,66.52,66.62,14628.0,62.9198,62.9859,62.8914,62.9859,14628.0
2017-10-09 11:30:00,66.62,66.64,66.57,66.57,16989.0,62.9859,63.0049,62.9387,62.9387,16989.0
2017-10-09 11:40:00,66.58,66.64,66.57,66.64,13949.0,62.9481,63.0049,62.9387,63.0049,13949.0
2017-10-09 11:50:00,66.64,66.69,66.63,66.67,15753.0,63.0049,63.0521,62.9954,63.0332,15753.0
2017-10-09 12:00:00,66.67,66.71,66.63,66.69,17373.0,63.0332,63.071,62.9954,63.0521,17373.0
2017-10-09 12:10:00,66.69,66.7,66.61,66.67,14868.0,63.0521,63.0616,62.9765,63.0332,14868.0
2017-10-09 12:20:00,66.67,66.72,66.65,66.69,11701.0,63.0332,63.0805,63.0143,63.0521,11701.0
2017-10-09 12:30:00,66.67,66.69,66.61,66.62,12419.0,63.0332,63.0521,62.9765,62.9859,12419.0
2017-10-09 12:40:00,66.62,66.67,66.61,66.64,15815.0,62.9859,63.0332,62.9765,63.0049,15815.0
2017-10-09 12:50:00,66.65,66.67,66.61,66.62,12371.0,63.0143,63.0332,62.9765,62.9859,12371.0
2017-10-09 13:00:00,66.61,66.65,66.6,66.61,9862.0,62.9765,63.0143,62.967,62.9765,9862.0
2017-10-09 13:10:00,66.61,66.65,66.61,66.64,9459.0,62.9765,63.0143,62.9765,63.0049,9459.0
2017-10-09 13:20:00,66.64,66.7,66.62,66.69,13469.0,63.0049,63.0616,62.9859,63.0521,13469.0
2017-10-09 13:30:00,66.69,66.72,66.64,66.68,15083.0,63.0521,63.0805,63.0049,63.0427,15083.0
2017-10-09 13:40:00,66.69,66.72,66.66,66.71,10088.0,63.0521,63.0805,63.0238,63.071,10088.0
2017-10-09 13:50:00,66.71,66.76,66.7,66.73,13750.0,63.071,63.1183,63.0616,63.0899,13750.0
2017-10-09 14:00:00,66.75,66.77,66.73,66.73,15522.0,63.1089,63.1278,63.0899,63.0899,15522.0
2017-10-09 14:10:00,66.72,66.74,66.7,66.7,15405.0,63.0805,63.0994,63.0616,63.0616,15405.0
2017-10-09 14:20:00,66.7,66.74,66.7,66.74,12620.0,63.0616,63.0994,63.0616,63.0994,12620.0
2017-10-09 14:30:00,66.73,66.75,66.7,66.75,21508.0,63.0899,63.1089,63.0616,63.1089,21508.0
2017-10-09 14:40:00,66.74,66.75,66.68,66.7,22280.0,63.0994,63.1089,63.0427,63.0616,22280.0
2017-10-09 14:50:00,66.7,66.71,66.66,66.66,22136.0,63.0616,63.071,63.0238,63.0238,22136.0
2017-10-09 15:00:00,66.66,66.66,66.56,66.57,29858.0,63.0238,63.0238,62.9292,62.9387,29858.0
2017-10-09 15:10:00,66.56,66.57,66.48,66.55,32098.0,62.9292,62.9387,62.8536,62.9198,32098.0
2017-10-09 15:20:00,66.54,66.56,66.52,66.55,28141.0,62.9103,62.9292,62.8914,62.9198,28141.0
2017-10-09 15:30:00,66.55,66.58,66.53,66.56,44168.0,62.9198,62.9481,62.9009,62.9292,44168.0
2017-10-09 15:40:00,66.56,66.57,66.47,66.5,78945.0,62.9292,62.9387,62.8441,62.8725,78945.0
2017-10-09 15:50:00,66.51,66.55,66.45,66.55,150312.0,62.8819,62.9198,62.8252,62.9198,150312.0
2017-10-10 09:30:00,66.68,66.75,66.45,66.55,34654.0,63.0427,63.1089,62.8252,62.9198,34654.0
2017-10-10 09:40:00,66.55,66.64,66.48,66.53,16117.0,62.9198,63.0049,62.8536,62.9009,16117.0
2017-10-10 09:50:00,66.55,66.56,66.28,66.36,26081.0,62.9198,62.9292,62.6645,62.7401,26081.0
2017-10-10 10:00:00,66.36,66.37,66.29,66.35,19696.0,62.7401,62.7496,62.6739,62.7307,19696.0
2017-10-10 10:10:00,66.37,66.41,66.27,66.28,15320.0,62.7496,62.7874,62.655,62.6645,15320.0
2017-10-10 10:20:00,66.27,66.35,66.22,66.35,22068.0,62.655,62.7307,62.6078,62.7307,22068.0
2017-10-10 10:30:00,66.35,66.44,66.33,66.4,14548.0,62.7307,62.8158,62.7118,62.7779,14548.0
2017-10-10 10:40:00,66.41,66.42,66.38,66.42,5401.0,62.7874,62.7969,62.759,62.7969,5401.0
2017-10-10 10:50:00,66.43,66.47,66.41,66.45,15096.0,62.8063,62.8441,62.7874,62.8252,15096.0
2017-10-10 11:00:00,66.45,66.51,66.44,66.47,25080.0,62.8252,62.8819,62.8158,62.8441,25080.0
2017-10-10 11:10:00,66.46,66.51,66.43,66.45,16732.0,62.8347,62.8819,62.8063,62.8252,16732.0
2017-10-10 11:20:00,66.45,66.52,66.44,66.46,14575.0,62.8252,62.8914,62.8158,62.8347,14575.0
2017-10-10 11:30:00,66.48,66.86,66.47,66.82,115561.0,62.8536,63.2129,62.8441,63.175,115561.0
2017-10-10 11:40:00,66.82,66.86,66.77,66.8,45234.0,63.175,63.2129,63.1278,63.1561,45234.0
2017-10-10 11:50:00,66.8,66.8,66.65,66.69,13894.0,63.1561,63.1561,63.0143,63.0521,13894.0
2017-10-10 12:00:00,66.7,66.7,66.56,66.58,16935.0,63.0616,63.0616,62.9292,62.9481,16935.0
2017-10-10 12:10:00,66.58,66.58,66.47,66.48,16432.0,62.9481,62.9481,62.8441,62.8536,16432.0
2017-10-10 12:20:00,66.49,66.53,66.47,66.52,18505.0,62.863,62.9009,62.8441,62.8914,18505.0
2017-10-10 12:30:00,66.5,66.56,66.48,66.53,12277.0,62.8725,62.9292,62.8536,62.9009,12277.0
2017-10-10 12:40:00,66.53,66.63,66.52,66.57,18008.0,62.9009,62.9954,62.8914,62.9387,18008.0
2017-10-10 12:50:00,66.58,66.59,66.46,66.47,19635.0,62.9481,62.9576,62.8347,62.8441,19635.0
2017-10-10 13:00:00,66.47,66.51,66.44,66.45,12472.0,62.8441,62.8819,62.8158,62.8252,12472.0
2017-10-10 13:10:00,66.45,66.52,66.45,66.46,14389.0,62.8252,62.8914,62.8252,62.8347,14389.0
2017-10-10 13:20:00,66.46,66.46,66.39,66.44,12502.0,62.8347,62.8347,62.7685,62.8158,12502.0
2017-10-10 13:30:00,66.45,66.47,66.42,66.47,10483.0,62.8252,62.8441,62.7969,62.8441,10483.0
2017-10-10 13:40:00,66.48,66.53,66.43,66.45,16060.0,62.8536,62.9009,62.8063,62.8252,16060.0
2017-10-10 13:50:00,66.47,66.48,66.43,66.45,8854.0,62.8441,62.8536,62.8063,62.8252,8854.0
2017-10-10 14:00:00,66.46,66.5,66.45,66.49,9262.0,62.8347,62.8725,62.8252,62.863,9262.0
2017-10-10 14:10:00,66.49,66.5,66.45,66.48,15287.0,62.863,62.8725,62.8252,62.8536,15287.0
2017-10-10 14:20:00,66.48,66.52,66.44,66.52,15488.0,62.8536,62.8914,62.8158,62.8914,15488.0
2017-10-10 14:30:00,66.53,66.53,66.49,66.51,15846.0,62.9009,62.9009,62.863,62.8819,15846.0
2017-10-10 14:40:00,66.5,66.55,66.49,66.55,16639.0,62.8725,62.9198,62.863,62.9198,16639.0
2017-10-10 14:50:00,66.55,66.55,66.5,66.52,16639.0,62.9198,62.9198,62.8725,62.8914,16639.0
2017-10-10 15:00:00,66.53,66.56,66.53,66.55,19842.0,62.9009,62.9292,62.9009,62.9198,19842.0
2017-10-10 15:10:00,66.55,66.56,66.53,66.55,12153.0,62.9198,62.9292,62.9009,62.9198,12153.0
2017-10-10 15:20:00,66.55,66.55,66.52,66.55,15346.0,62.9198,62.9198,62.8914,62.9198,15346.0
2017-10-10 15:30:00,66.55,66.6,66.54,66.59,25874.0,62.9198,62.967,62.9103,62.9576,25874.0
2017-10-10 15:40:00,66.59,66.59,66.54,66.55,46565.0,62.9576,62.9576,62.9103,62.9198,46565.0
2017-10-10 15:50:00,66.56,66.61,66.54,66.61,99072.0,62.9292,62.9765,62.9103,62.9765,99072.0
2017-10-11 09:30:00,66.68,66.84,66.68,66.81,21955.0,63.0427,63.1939,63.0427,63.1656,21955.0
2017-10-11 09:40:00,66.79,66.84,66.7,66.81,30155.0,63.1467,63.1939,63.0616,63.1656,30155.0
2017-10-11 09:50:00,66.79,66.79,66.67,66.75,9889.0,63.1467,63.1467,63.0332,63.1089,9889.0
2017-10-11 10:00:00,66.76,66.97,66.76,66.83,13279.0,63.1183,63.3169,63.1183,63.1845,13279.0
2017-10-11 10:10:00,66.84,66.91,66.83,66.91,13250.0,63.1939,63.2601,63.1845,63.2601,13250.0
2017-10-11 10:20:00,66.91,66.95,66.85,66.87,18012.0,63.2601,63.2979,63.2034,63.2223,18012.0
2017-10-11 10:30:00,66.85,66.86,66.78,66.78,15451.0,63.2034,63.2129,63.1372,63.1372,15451.0
2017-10-11 10:40:00,66.79,66.79,66.49,66.49,33867.0,63.1467,63.1467,62.863,62.863,33867.0
2017-10-11 10:50:00,66.49,66.51,66.34,66.45,30900.0,62.863,62.8819,62.7212,62.8252,30900.0
2017-10-11 11:00:00,66.45,66.45,66.38,66.44,25231.0,62.8252,62.8252,62.759,62.8158,25231.0
2017-10-11 11:10:00,66.44,66.48,66.4,66.42,37076.0,62.8158,62.8536,62.7779,62.7969,37076.0
2017-10-11 11:20:00,66.43,66.57,66.43,66.48,40794.0,62.8063,62.9387,62.8063,62.8536,40794.0
2017-10-11 11:30:00,66.47,66.51,66.44,66.45,13509.0,62.8441,62.8819,62.8158,62.8252,13509.0
2017-10-11 11:40:00,66.45,66.48,66.39,66.43,25847.0,62.8252,62.8536,62.7685,62.8063,25847.0
2017-10-11 11:50:00,66.45,66.51,66.43,66.45,10280.0,62.8252,62.8819,62.8063,62.8252,10280.0
2017-10-11 12:00:00,66.44,66.47,66.42,66.45,12690.0,62.8158,62.8441,62.7969,62.8252,12690.0
2017-10-11 12:10:00,66.45,66.47,66.41,66.41,13523.0,62.8252,62.8441,62.7874,62.7874,13523.0
2017-10-11 12:20:00,66.42,66.5,66.42,66.49,15013.0,62.7969,62.8725,62.7969,62.863,15013.0
2017-10-11 12:30:00,66.5,66.51,66.43,66.44,20242.0,62.8725,62.8819,62.8063,62.8158,20242.0
2017-10-11 12:40:00,66.44,66.51,66.44,66.5,20221.0,62.8158,62.8819,62.8158,62.8725,20221.0
2017-10-11 12:50:00,66.49,66.52,66.49,66.52,9494.0,62.863,62.8914,62.863,62.8914,9494.0
2017-10-11 13:00:00,66.52,66.56,66.5,66.56,10664.0,62.8914,62.9292,62.8725,62.9292,10664.0
2017-10-11 13:10:00,66.56,66.59,66.51,66.54,13989.0,62.9292,62.9576,62.8819,62.9103,13989.0
2017-10-11 13:20:00,66.54,66.57,66.52,66.56,12456.0,62.9103,62.9387,62.8914,62.9292,12456.0
2017-10-11 13:30:00,66.56,66.58,66.54,66.57,13488.0,62.9292,62.9481,62.9103,62.9387,13488.0
2017-10-11 13:40:00,66.57,66.58,66.48,66.51,31967.0,62.9387,62.9481,62.8536,62.8819,31967.0
2017-10-11 13:50:00,66.52,66.53,66.47,66.49,22148.0,62.8914,62.9009,62.8441,62.863,22148.0
2017-10-11 14:00:00,66.48,66.51,66.48,66.5,15065.0,62.8536,62.8819,62.8536,62.8725,15065.0
2017-10-11 14:10:00,66.51,66.55,66.47,66.54,24281.0,62.8819,62.9198,62.8441,62.9103,24281.0
2017-10-11 14:20:00,66.53,66.55,66.48,66.49,15412.0,62.9009,62.9198,62.8536,62.863,15412.0
2017-10-11 14:30:00,66.48,66.49,66.46,66.49,21570.0,62.8536,62.863,62.8347,62.863,21570.0
2017-10-11 14:40:00,66.48,66.51,66.47,66.49,20368.0,62.8536,62.8819,62.8441,62.863,20368.0
2017-10-11 14:50:00,66.48,66.51,66.48,66.5,25670.0,62.8536,62.8819,62.8536,62.8725,25670.0
2017-10-11 15:00:00,66.5,66.51,66.48,66.51,33185.0,62.8725,62.8819,62.8536,62.8819,33185.0
2017-10-11 15:10:00,66.51,66.55,66.5,66.53,23656.0,62.8819,62.9198,62.8725,62.9009,23656.0
2017-10-11 15:20:00,66.53,66.56,66.47,66.48,42945.0,62.9009,62.9292,62.8441,62.8536,42945.0
2017-10-11 15:30:00,66.48,66.55,66.47,66.55,55772.0,62.8536,62.9198,62.8441,62.9198,55772.0
2017-10-11 15:40:00,66.54,66.6,66.53,66.56,72840.0,62.9103,62.967,62.9009,62.9292,72840.0
2017-10-11 15:50:00,66.57,66.62,66.56,66.61,215982.0,62.9387,62.9859,62.9292,62.9765,215982.0
2017-10-12 09:30:00,66.65,67.06,66.54,67.05,36882.0,63.0143,63.4019,62.9103,63.3925,36882.0
2017-10-12 09:40:00,67.04,67.25,66.99,67.23,29445.0,63.383,63.5816,63.3358,63.5627,29445.0
2017-10-12 09:50:00,67.23,67.25,66.97,67.17,26751.0,63.5627,63.5816,63.3169,63.5059,26751.0
2017-10-12 10:00:00,67.17,67.2,66.97,67.2,30945.0,63.5059,63.5343,63.3169,63.5343,30945.0
2017-10-12 10:10:00,67.15,67.2,67.1,67.13,17093.0,63.487,63.5343,63.4398,63.4681,17093.0
2017-10-12 10:20:00,67.14,67.18,67.12,67.18,11051.0,63.4776,63.5154,63.4587,63.5154,11051.0
2017-10-12 10:30:00,67.18,67.26,67.11,67.25,24969.0,63.5154,63.591,63.4492,63.5816,24969.0
2017-10-12 10:40:00,67.25,67.31,67.25,67.28,19558.0,63.5816,63.6383,63.5816,63.6099,19558.0
2017-10-12 10:50:00,67.28,67.31,67.17,67.17,20676.0,63.6099,63.6383,63.5059,63.5059,20676.0
2017-10-12 11:00:00,67.17,67.27,67.11,67.25,26298.0,63.5059,63.6005,63.4492,63.5816,26298.0
2017-10-12 11:10:00,67.26,67.27,67.18,67.22,49615.0,63.591,63.6005,63.5154,63.5532,49615.0
2017-10-12 11:20:00,67.22,67.34,67.2,67.33,18124.0,63.5532,63.6667,63.5343,63.6572,18124.0
2017-10-12 11:30:00,67.33,67.44,67.33,67.36,19939.0,63.6572,63.7612,63.6572,63.6856,19939.0
2017-10-12 11:40:00,67.38,67.43,67.36,67.42,13483.0,63.7045,63.7518,63.6856,63.7423,13483.0
2017-10-12 11:50:00,67.43,67.46,67.34,67.37,18194.0,63.7518,63.7801,63.6667,63.695,18194.0
2017-10-12 12:00:00,67.36,67.49,67.34,67.48,15432.0,63.6856,63.8085,63.6667,63.799,15432.0
2017-10-12 12:10:00,67.48,67.53,67.45,67.51,19395.0,63.799,63.8463,63.7707,63.8274,19395.0
2017-10-12 12:20:00,67.51,67.56,67.46,67.54,17128.0,63.8274,63.8747,63.7801,63.8558,17128.0
2017-10-12 12:30:00,67.53,67.55,67.49,67.54,16476.0,63.8463,63.8652,63.8085,63.8558,16476.0
2017-10-12 12:40:00,67.54,67.55,67.43,67.47,16014.0,63.8558,63.8652,63.7518,63.7896,16014.0
2017-10-12 12:50:00,67.49,67.53,67.47,67.53,20080.0,63.8085,63.8463,63.7896,63.8463,20080.0
2017-10-12 13:00:00,67.53,67.53,67.43,67.53,14301.0,63.8463,63.8463,63.7518,63.8463,14301.0
2017-10-12 13:10:00,67.53,67.58,67.53,67.55,10860.0,63.8463,63.8936,63.8463,63.8652,10860.0
2017-10-12 13:20:00,67.53,67.6,67.52,67.52,10516.0,63.8463,63.9125,63.8369,63.8369,10516.0
2017-10-12 13:30:00,67.54,67.55,67.51,67.54,14304.0,63.8558,63.8652,63.8274,63.8558,14304.0
2017-10-12 13:40:00,67.54,67.57,67.47,67.5,51442.0,63.8558,63.8841,63.7896,63.8179,51442.0
2017-10-12 13:50:00,67.49,67.49,67.38,67.41,37362.0,63.8085,63.8085,63.7045,63.7329,37362.0
2017-10-12 14:00:00,67.4,67.42,67.32,67.32,23921.0,63.7234,63.7423,63.6478,63.6478,23921.0
2017-10-12 14:10:00,67.31,67.34,67.28,67.33,15478.0,63.6383,63.6667,63.6099,63.6572,15478.0
2017-10-12 14:20:00,67.33,67.33,67.26,67.31,12800.0,63.6572,63.6572,63.591,63.6383,12800.0
2017-10-12 14:30:00,67.32,67.48,67.3,67.41,22142.0,63.6478,63.799,63.6289,63.7329,22142.0
2017-10-12 14:40:00,67.41,67.46,67.41,67.41,17981.0,63.7329,63.7801,63.7329,63.7329,17981.0
2017-10-12 14:50:00,67.41,67.51,67.41,67.5,21646.0,63.7329,63.8274,63.7329,63.8179,21646.0
2017-10-12 15:00:00,67.51,67.51,67.44,67.48,25284.0,63.8274,63.8274,63.7612,63.799,25284.0
2017-10-12 15:10:00,67.48,67.55,67.47,67.54,28259.0,63.799,63.8652,63.7896,63.8558,28259.0
2017-10-12 15:20:00,67.54,67.57,67.51,67.54,32095.0,63.8558,63.8841,63.8274,63.8558,32095.0
2017-10-12 15:30:00,67.53,67.57,67.44,67.44,49149.0,63.8463,63.8841,63.7612,63.7612,49149.0
2017-10-12 15:40:00,67.43,67.47,67.43,67.45,51841.0,63.7518,63.7896,63.7518,63.7707,51841.0
2017-10-12 15:50:00,67.44,67.56,67.42,67.53,204057.0,63.7612,63.8747,63.7423,63.8463,204057.0
2017-10-13 09:30:00,67.63,67.82,67.5,67.6,29478.0,63.9409,64.1205,63.8179,63.9125,29478.0
2017-10-13 09:40:00,67.6,67.62,67.4,67.4,8314.0,63.9125,63.9314,63.7234,63.7234,8314.0
2017-10-13 09:50:00,67.38,67.49,67.16,67.26,32703.0,63.7045,63.8085,63.4965,63.591,32703.0
2017-10-13 10:00:00,67.28,67.29,67.2,67.26,7151.0,63.6099,63.6194,63.5343,63.591,7151.0
2017-10-13 10:10:00,67.28,67.28,67.17,67.19,8395.0,63.6099,63.6099,63.5059,63.5249,8395.0
2017-10-13 10:20:00,67.22,67.24,67.17,67.23,8234.0,63.5532,63.5721,63.5059,63.5627,8234.0
2017-10-13 10:30:00,67.22,67.33,67.22,67.24,9277.0,63.5532,63.6572,63.5532,63.5721,9277.0
2017-10-13 10:40:00,67.22,67.23,67.17,67.21,12604.0,63.5532,63.5627,63.5059,63.5438,12604.0
2017-10-13 10:50:00,67.19,67.21,67.12,67.13,9957.0,63.5249,63.5438,63.4587,63.4681,9957.0
2017-10-13 11:00:00,67.13,67.15,67.1,67.15,6899.0,63.4681,63.487,63.4398,63.487,6899.0
2017-10-13 11:10:00,67.12,67.22,67.11,67.22,9951.0,63.4587,63.5532,63.4492,63.5532,9951.0
2017-10-13 11:20:00,67.22,67.23,67.19,67.21,10011.0,63.5532,63.5627,63.5249,63.5438,10011.0
2017-10-13 11:30:00,67.22,67.26,67.18,67.23,9599.0,63.5532,63.591,63.5154,63.5627,9599.0
2017-10-13 11:40:00,67.23,67.26,67.2,67.25,7276.0,63.5627,63.591,63.5343,63.5816,7276.0
2017-10-13 11:50:00,67.24,67.29,67.2,67.2,11918.0,63.5721,63.6194,63.5343,63.5343,11918.0
2017-10-13 12:00:00,67.21,67.27,67.21,67.26,4776.0,63.5438,63.6005,63.5438,63.591,4776.0
2017-10-13 12:10:00,67.25,67.27,67.22,67.27,8522.0,63.5816,63.6005,63.5532,63.6005,8522.0
2017-10-13 12:20:00,67.25,67.27,67.23,67.25,3630.0,63.5816,63.6005,63.5627,63.5816,3630.0
2017-10-13 12:30:00,67.23,67.24,67.13,67.16,8239.0,63.5627,63.5721,63.4681,63.4965,8239.0
2017-10-13 12:40:00,67.16,67.22,67.15,67.22,4514.0,63.4965,63.5532,63.487,63.5532,4514.0
2017-10-13 12:50:00,67.2,67.24,67.19,67.24,5093.0,63.5343,63.5721,63.5249,63.5721,5093.0
2017-10-13 13:00:00,67.24,67.25,67.14,67.14,5200.0,63.5721,63.5816,63.4776,63.4776,5200.0
2017-10-13 13:10:00,67.16,67.18,67.09,67.11,10942.0,63.4965,63.5154,63.4303,63.4492,10942.0
2017-10-13 13:20:00,67.1,67.14,67.08,67.11,8868.0,63.4398,63.4776,63.4209,63.4492,8868.0
2017-10-13 13:30:00,67.12,67.17,67.1,67.17,9122.0,63.4587,63.5059,63.4398,63.5059,9122.0
2017-10-13 13:40:00,67.17,67.17,67.1,67.12,11458.0,63.5059,63.5059,63.4398,63.4587,11458.0
2017-10-13 13:50:00,67.15,67.15,67.09,67.09,10284.0,63.487,63.487,63.4303,63.4303,10284.0
2017-10-13 14:00:00,67.09,67.11,67.05,67.06,11797.0,63.4303,63.4492,63.3925,63.4019,11797.0
2017-10-13 14:10:00,67.06,67.08,67.03,67.05,15065.0,63.4019,63.4209,63.3736,63.3925,15065.0
2017-10-13 14:20:00,67.05,67.07,67.0,67.01,17652.0,63.3925,63.4114,63.3452,63.3547,17652.0
2017-10-13 14:30:00,67.02,67.03,66.98,67.0,15178.0,63.3641,63.3736,63.3263,63.3452,15178.0
2017-10-13 14:40:00,67.0,67.0,66.89,66.92,32407.0,63.3452,63.3452,63.2412,63.2696,32407.0
2017-10-13 14:50:00,66.91,66.95,66.91,66.95,12799.0,63.2601,63.2979,63.2601,63.2979,12799.0
2017-10-13 15:00:00,66.95,66.97,66.91,66.97,15032.0,63.2979,63.3169,63.2601,63.3169,15032.0
2017-10-13 15:10:00,66.97,66.99,66.95,66.99,19754.0,63.3169,63.3358,63.2979,63.3358,19754.0
2017-10-13 15:20:00,66.98,67.07,66.97,67.03,43940.0,63.3263,63.4114,63.3169,63.3736,43940.0
2017-10-13 15:30:00,67.03,67.03,67.0,67.02,26568.0,63.3736,63.3736,63.3452,63.3641,26568.0
2017-10-13 15:40:00,67.02,67.02,66.97,67.01,54410.0,63.3641,63.3641,63.3169,63.3547,54410.0
2017-10-13 15:50:00,67.01,67.03,66.97,66.99,132756.0,63.3547,63.3736,63.3169,63.3358,132756.0
2017-10-16 09:30:00,67.2,67.37,67.09,67.11,24304.0,63.5343,63.695,63.4303,63.4492,24304.0
2017-10-16 09:40:00,67.08,67.22,67.04,67.07,19684.0,63.4209,63.5532,63.383,63.4114,19684.0
2017-10-16 09:50:00,67.04,67.2,67.02,67.16,9194.0,63.383,63.5343,63.3641,63.4965,9194.0
2017-10-16 10:00:00,67.16,67.34,67.11,67.27,14730.0,63.4965,63.6667,63.4492,63.6005,14730.0
2017-10-16 10:10:00,67.26,67.26,67.1,67.21,6301.0,63.591,63.591,63.4398,63.5438,6301.0
2017-10-16 10:20:00,67.18,67.23,67.08,67.21,24758.0,63.5154,63.5627,63.4209,63.5438,24758.0
2017-10-16 10:30:00,67.22,67.22,67.1,67.1,20865.0,63.5532,63.5532,63.4398,63.4398,20865.0
2017-10-16 10:40:00,67.1,67.1,67.03,67.06,16706.0,63.4398,63.4398,63.3736,63.4019,16706.0
2017-10-16 10:50:00,67.05,67.1,67.05,67.08,14601.0,63.3925,63.4398,63.3925,63.4209,14601.0
2017-10-16 11:00:00,67.08,67.09,67.03,67.03,20418.0,63.4209,63.4303,63.3736,63.3736,20418.0
2017-10-16 11:10:00,67.05,67.08,67.02,67.07,29886.0,63.3925,63.4209,63.3641,63.4114,29886.0
2017-10-16 11:20:00,67.08,67.18,67.07,67.17,10879.0,63.4209,63.5154,63.4114,63.5059,10879.0
2017-10-16 11:30:00,67.14,67.17,67.14,67.16,5365.0,63.4776,63.5059,63.4776,63.4965,5365.0
2017-10-16 11:40:00,67.16,67.17,67.08,67.09,19945.0,63.4965,63.5059,63.4209,63.4303,19945.0
2017-10-16 11:50:00,67.1,67.15,67.1,67.13,4738.0,63.4398,63.487,63.4398,63.4681,4738.0
2017-10-16 12:00:00,67.13,67.13,67.05,67.05,16756.0,63.4681,63.4681,63.3925,63.3925,16756.0
2017-10-16 12:10:00,67.08,67.08,66.9,66.95,12576.0,63.4209,63.4209,63.2507,63.2979,12576.0
2017-10-16 12:20:00,66.94,67.05,66.89,67.03,49911.0,63.2885,63.3925,63.2412,63.3736,49911.0
2017-10-16 12:30:00,67.02,67.12,67.01,67.12,34802.0,63.3641,63.4587,63.3547,63.4587,34802.0
2017-10-16 12:40:00,67.12,67.17,67.1,67.17,11678.0,63.4587,63.5059,63.4398,63.5059,11678.0
2017-10-16 12:50:00,67.16,67.16,67.03,67.11,15115.0,63.4965,63.4965,63.3736,63.4492,15115.0
2017-10-16 13:00:00,67.1,67.11,67.05,67.06,15596.0,63.4398,63.4492,63.3925,63.4019,15596.0
2017-10-16 13:10:00,67.04,67.11,67.02,67.11,16573.0,63.383,63.4492,63.3641,63.4492,16573.0
2017-10-16 13:20:00,67.11,67.13,67.08,67.11,13268.0,63.4492,63.4681,63.4209,63.4492,13268.0
2017-10-16 13:30:00,67.11,67.16,67.07,67.13,26322.0,63.4492,63.4965,63.4114,63.4681,26322.0
2017-10-16 13:40:00,67.13,67.13,67.05,67.07,30726.0,63.4681,63.4681,63.3925,63.4114,30726.0
2017-10-16 13:50:00,67.06,67.07,66.99,67.01,45046.0,63.4019,63.4114,63.3358,63.3547,45046.0
2017-10-16 14:00:00,67.01,67.01,66.95,67.01,29037.0,63.3547,63.3547,63.2979,63.3547,29037.0
2017-10-16 14:10:00,67.0,67.01,66.97,67.01,23501.0,63.3452,63.3547,63.3169,63.3547,23501.0
2017-10-16 14:20:00,67.01,67.04,67.0,67.03,22263.0,63.3547,63.383,63.3452,63.3736,22263.0
2017-10-16 14:30:00,67.03,67.06,67.01,67.04,24574.0,63.3736,63.4019,63.3547,63.383,24574.0
2017-10-16 14:40:00,67.05,67.08,67.01,67.02,23635.0,63.3925,63.4209,63.3547,63.3641,23635.0
2017-10-16 14:50:00,67.02,67.03,66.97,66.98,43422.0,63.3641,63.3736,63.3169,63.3263,43422.0
2017-10-16 15:00:00,66.99,67.04,66.99,67.02,23017.0,63.3358,63.383,63.3358,63.3641,23017.0
2017-10-16 15:10:00,67.03,67.05,67.0,67.0,30309.0,63.3736,63.3925,63.3452,63.3452,30309.0
2017-10-16 15:20:00,67.01,67.06,67.0,67.05,31077.0,63.3547,63.4019,63.3452,63.3925,31077.0
2017-10-16 15:30:00,67.05,67.05,66.96,66.96,54842.0,63.3925,63.3925,63.3074,63.3074,54842.0
2017-10-16 15:40:00,66.96,66.99,66.81,66.81,114835.0,63.3074,63.3358,63.1656,63.1656,114835.0
2017-10-16 15:50:00,66.81,66.91,66.77,66.89,232754.0,63.1656,63.2601,63.1278,63.2412,232754.0
2017-10-17 09:30:00,66.68,66.68,66.35,66.42,30598.0,63.0427,63.0427,62.7307,62.7969,30598.0
2017-10-17 09:40:00,66.45,66.45,66.08,66.3,32685.0,62.8252,62.8252,62.4754,62.6834,32685.0
2017-10-17 09:50:00,66.33,66.42,66.28,66.29,22417.0,62.7118,62.7969,62.6645,62.6739,22417.0
2017-10-17 10:00:00,66.3,66.47,66.3,66.42,30869.0,62.6834,62.8441,62.6834,62.7969,30869.0
2017-10-17 10:10:00,66.42,66.42,66.29,66.3,11328.0,62.7969,62.7969,62.6739,62.6834,11328.0
2017-10-17 10:20:00,66.33,66.34,66.25,66.31,12776.0,62.7118,62.7212,62.6361,62.6929,12776.0
2017-10-17 10:30:00,66.32,66.39,66.27,66.36,18131.0,62.7023,62.7685,62.655,62.7401,18131.0
2017-10-17 10:40:00,66.35,66.4,66.27,66.27,22085.0,62.7307,62.7779,62.655,62.655,22085.0
2017-10-17 10:50:00,66.28,66.3,66.14,66.2,37578.0,62.6645,62.6834,62.5321,62.5889,37578.0
2017-10-17 11:00:00,66.21,66.3,66.2,66.23,21595.0,62.5983,62.6834,62.5889,62.6172,21595.0
2017-10-17 11:10:00,66.22,66.23,66.1,66.2,90778.0,62.6078,62.6172,62.4943,62.5889,90778.0
2017-10-17 11:20:00,66.21,66.25,66.09,66.11,62475.0,62.5983,62.6361,62.4849,62.5038,62475.0
2017-10-17 11:30:00,66.09,66.17,66.06,66.16,33843.0,62.4849,62.5605,62.4565,62.551,33843.0
2017-10-17 11:40:00,66.17,66.17,66.03,66.03,15614.0,62.5605,62.5605,62.4281,62.4281,15614.0
2017-10-17 11:50:00,66.02,66.06,65.99,66.06,15109.0,62.4187,62.4565,62.3903,62.4565,15109.0
2017-10-17 12:00:00,66.08,66.16,66.04,66.14,12694.0,62.4754,62.551,62.4376,62.5321,12694.0
2017-10-17 12:10:00,66.14,66.17,66.12,66.12,20314.0,62.5321,62.5605,62.5132,62.5132,20314.0
2017-10-17 12:20:00,66.12,66.15,66.11,66.14,21827.0,62.5132,62.5416,62.5038,62.5321,21827.0
2017-10-17 12:30:00,66.15,66.21,66.1,66.18,34787.0,62.5416,62.5983,62.4943,62.5699,34787.0
2017-10-17 12:40:00,66.19,66.23,66.17,66.19,38220.0,62.5794,62.6172,62.5605,62.5794,38220.0
2017-10-17 12:50:00,66.2,66.2,66.12,66.14,16407.0,62.5889,62.5889,62.5132,62.5321,16407.0
2017-10-17 13:00:00,66.14,66.19,66.11,66.12,17926.0,62.5321,62.5794,62.5038,62.5132,17926.0
2017-10-17 13:10:00,66.14,66.17,66.12,66.14,17317.0,62.5321,62.5605,62.5132,62.5321,17317.0
2017-10-17 13:20:00,66.14,66.14,66.04,66.04,13247.0,62.5321,62.5321,62.4376,62.4376,13247.0
2017-10-17 13:30:00,66.04,66.18,66.04,66.17,26017.0,62.4376,62.5699,62.4376,62.5605,26017.0
2017-10-17 13:40:00,66.17,66.17,66.09,66.13,13348.0,62.5605,62.5605,62.4849,62.5227,13348.0
2017-10-17 13:50:00,66.11,66.17,66.1,66.13,29675.0,62.5038,62.5605,62.4943,62.5227,29675.0
2017-10-17 14:00:00,66.13,66.2,66.12,66.18,41317.0,62.5227,62.5889,62.5132,62.5699,41317.0
2017-10-17 14:10:00,66.17,66.18,66.15,66.16,30756.0,62.5605,62.5699,62.5416,62.551,30756.0
2017-10-17 14:20:00,66.16,66.16,66.1,66.1,29173.0,62.551,62.551,62.4943,62.4943,29173.0
2017-10-17 14:30:00,66.09,66.11,66.06,66.06,28056.0,62.4849,62.5038,62.4565,62.4565,28056.0
2017-10-17 14:40:00,66.07,66.23,66.04,66.23,36509.0,62.4659,62.6172,62.4376,62.6172,36509.0
2017-10-17 14:50:00,66.22,66.27,66.18,66.22,42744.0,62.6078,62.655,62.5699,62.6078,42744.0
2017-10-17 15:00:00,66.22,66.25,66.17,66.25,44738.0,62.6078,62.6361,62.5605,62.6361,44738.0
2017-10-17 15:10:00,66.25,66.26,66.22,66.25,87881.0,62.6361,62.6456,62.6078,62.6361,87881.0
2017-10-17 15:20:00,66.25,66.25,66.22,66.25,29104.0,62.6361,62.6361,62.6078,62.6361,29104.0
2017-10-17 15:30:00,66.25,66.25,66.12,66.13,84050.0,62.6361,62.6361,62.5132,62.5227,84050.0
2017-10-17 15:40:00,66.12,66.2,66.12,66.18,58102.0,62.5132,62.5889,62.5132,62.5699,58102.0
2017-10-17 15:50:00,66.18,66.2,66.11,66.12,191151.0,62.5699,62.5889,62.5038,62.5132,191151.0
2017-10-18 09:30:00,66.38,66.48,66.33,66.41,18644.0,62.759,62.8536,62.7118,62.7874,18644.0
2017-10-18 09:40:00,66.41,66.45,66.36,66.37,10384.0,62.7874,62.8252,62.7401,62.7496,10384.0
2017-10-18 09:50:00,66.35,66.38,66.22,66.26,10898.0,62.7307,62.759,62.6078,62.6456,10898.0
2017-10-18 10:00:00,66.23,66.34,66.2,66.31,8716.0,62.6172,62.7212,62.5889,62.6929,8716.0
2017-10-18 10:10:00,66.32,66.35,66.26,66.34,8056.0,62.7023,62.7307,62.6456,62.7212,8056.0
2017-10-18 10:20:00,66.33,66.36,66.22,66.25,16219.0,62.7118,62.7401,62.6078,62.6361,16219.0
2017-10-18 10:30:00,66.24,66.26,66.1,66.1,25140.0,62.6267,62.6456,62.4943,62.4943,25140.0
2017-10-18 10:40:00,66.11,66.15,66.09,66.12,19326.0,62.5038,62.5416,62.4849,62.5132,19326.0
2017-10-18 10:50:00,66.14,66.16,66.07,66.09,8272.0,62.5321,62.551,62.4659,62.4849,8272.0
2017-10-18 11:00:00,66.09,66.24,66.09,66.22,19714.0,62.4849,62.6267,62.4849,62.6078,19714.0
2017-10-18 11:10:00,66.22,66.22,66.18,66.2,11186.0,62.6078,62.6078,62.5699,62.5889,11186.0
2017-10-18 11:20:00,66.2,66.41,66.16,66.41,67115.0,62.5889,62.7874,62.551,62.7874,67115.0
2017-10-18 11:30:00,66.41,66.57,66.38,66.44,17218.0,62.7874,62.9387,62.759,62.8158,17218.0
2017-10-18 11:40:00,66.42,66.45,66.25,66.25,15876.0,62.7969,62.8252,62.6361,62.6361,15876.0
2017-10-18 11:50:00,66.24,66.25,66.2,66.21,21524.0,62.6267,62.6361,62.5889,62.5983,21524.0
2017-10-18 12:00:00,66.21,66.31,66.2,66.3,12688.0,62.5983,62.6929,62.5889,62.6834,12688.0
2017-10-18 12:10:00,66.29,66.32,66.25,66.31,6673.0,62.6739,62.7023,62.6361,62.6929,6673.0
2017-10-18 12:20:00,66.31,66.33,66.27,66.31,17737.0,62.6929,62.7118,62.655,62.6929,17737.0
2017-10-18 12:30:00,66.31,66.39,66.3,66.38,10216.0,62.6929,62.7685,62.6834,62.759,10216.0
2017-10-18 12:40:00,66.38,66.38,66.32,66.36,8619.0,62.759,62.759,62.7023,62.7401,8619.0
2017-10-18 12:50:00,66.38,66.49,66.37,66.49,9967.0,62.759,62.863,62.7496,62.863,9967.0
2017-10-18 13:00:00,66.47,66.51,66.44,66.51,8158.0,62.8441,62.8819,62.8158,62.8819,8158.0
2017-10-18 13:10:00,66.5,66.52,66.46,66.5,6237.0,62.8725,62.8914,62.8347,62.8725,6237.0
2017-10-18 13:20:00,66.5,66.53,66.45,66.48,5505.0,62.8725,62.9009,62.8252,62.8536,5505.0
2017-10-18 13:30:00,66.49,66.55,66.47,66.55,8332.0,62.863,62.9198,62.8441,62.9198,8332.0
2017-10-18 13:40:00,66.55,66.58,66.53,66.56,7405.0,62.9198,62.9481,62.9009,62.9292,7405.0
2017-10-18 13:50:00,66.57,66.59,66.53,66.53,9470.0,62.9387,62.9576,62.9009,62.9009,9470.0
2017-10-18 14:00:00,66.53,66.57,66.51,66.54,39696.0,62.9009,62.9387,62.8819,62.9103,39696.0
2017-10-18 14:10:00,66.53,66.58,66.53,66.57,13426.0,62.9009,62.9481,62.9009,62.9387,13426.0
2017-10-18 14:20:00,66.57,66.58,66.44,66.44,21087.0,62.9387,62.9481,62.8158,62.8158,21087.0
2017-10-18 14:30:00,66.45,66.55,66.45,66.53,20407.0,62.8252,62.9198,62.8252,62.9009,20407.0
2017-10-18 14:40:00,66.53,66.55,66.51,66.53,12406.0,62.9009,62.9198,62.8819,62.9009,12406.0
2017-10-18 14:50:00,66.53,66.55,66.51,66.54,11742.0,62.9009,62.9198,62.8819,62.9103,11742.0
2017-10-18 15:00:00,66.54,66.55,66.49,66.49,14014.0,62.9103,62.9198,62.863,62.863,14014.0
2017-10-18 15:10:00,66.49,66.53,66.46,66.52,20144.0,62.863,62.9009,62.8347,62.8914,20144.0
2017-10-18 15:20:00,66.53,66.58,66.49,66.5,42108.0,62.9009,62.9481,62.863,62.8725,42108.0
2017-10-18 15:30:00,66.5,66.51,66.44,66.45,30845.0,62.8725,62.8819,62.8158,62.8252,30845.0
2017-10-18 15:40:00,66.45,66.48,66.43,66.47,49113.0,62.8252,62.8536,62.8063,62.8441,49113.0
2017-10-18 15:50:00,66.46,66.47,66.41,66.44,156691.0,62.8347,62.8441,62.7874,62.8158,156691.0
2017-10-19 09:30:00,66.44,66.58,66.35,66.48,43109.0,62.8158,62.9481,62.7307,62.8536,43109.0
2017-10-19 09:40:00,66.43,66.43,66.28,66.31,14373.0,62.8063,62.8063,62.6645,62.6929,14373.0
2017-10-19 09:50:00,66.27,66.28,66.14,66.18,17982.0,62.655,62.6645,62.5321,62.5699,17982.0
2017-10-19 10:00:00,66.23,66.32,66.06,66.1,26875.0,62.6172,62.7023,62.4565,62.4943,26875.0
2017-10-19 10:10:00,66.12,66.48,66.09,66.48,15231.0,62.5132,62.8536,62.4849,62.8536,15231.0
2017-10-19 10:20:00,66.47,66.53,66.41,66.5,11499.0,62.8441,62.9009,62.7874,62.8725,11499.0
2017-10-19 10:30:00,66.49,66.6,66.48,66.54,14016.0,62.863,62.967,62.8536,62.9103,14016.0
2017-10-19 10:40:00,66.56,66.66,66.55,66.66,7305.0,62.9292,63.0238,62.9198,63.0238,7305.0
2017-10-19 10:50:00,66.65,66.71,66.61,66.71,13350.0,63.0143,63.071,62.9765,63.071,13350.0
2017-10-19 11:00:00,66.72,66.72,66.62,66.62,318883.0,63.0805,63.0805,62.9859,62.9859,318883.0
2017-10-19 11:10:00,66.63,66.64,66.55,66.55,9616.0,62.9954,63.0049,62.9198,62.9198,9616.0
2017-10-19 11:20:00,66.58,66.68,66.57,66.64,12730.0,62.9481,63.0427,62.9387,63.0049,12730.0
2017-10-19 11:30:00,66.62,66.64,66.57,66.62,11191.0,62.9859,63.0049,62.9387,62.9859,11191.0
2017-10-19 11:40:00,66.6,66.6,66.48,66.49,7800.0,62.967,62.967,62.8536,62.863,7800.0
2017-10-19 11:50:00,66.5,66.5,66.45,66.45,8560.0,62.8725,62.8725,62.8252,62.8252,8560.0
2017-10-19 12:00:00,66.44,66.48,66.43,66.48,5069.0,62.8158,62.8536,62.8063,62.8536,5069.0
2017-10-19 12:10:00,66.46,66.5,66.44,66.49,9778.0,62.8347,62.8725,62.8158,62.863,9778.0
2017-10-19 12:20:00,66.5,66.51,66.47,66.48,7802.0,62.8725,62.8819,62.8441,62.8536,7802.0
2017-10-19 12:30:00,66.5,66.5,66.45,66.47,5596.0,62.8725,62.8725,62.8252,62.8441,5596.0
2017-10-19 12:40:00,66.47,66.5,66.47,66.48,8589.0,62.8441,62.8725,62.8441,62.8536,8589.0
2017-10-19 12:50:00,66.5,66.5,66.47,66.5,12435.0,62.8725,62.8725,62.8441,62.8725,12435.0
2017-10-19 13:00:00,66.51,66.62,66.51,66.62,8028.0,62.8819,62.9859,62.8819,62.9859,8028.0
2017-10-19 13:10:00,66.62,66.62,66.56,66.57,7348.0,62.9859,62.9859,62.9292,62.9387,7348.0
2017-10-19 13:20:00,66.58,66.63,66.57,66.63,6814.0,62.9481,62.9954,62.9387,62.9954,6814.0
2017-10-19 13:30:00,66.61,66.63,66.58,66.59,6401.0,62.9765,62.9954,62.9481,62.9576,6401.0
2017-10-19 13:40:00,66.6,66.62,66.56,66.59,13310.0,62.967,62.9859,62.9292,62.9576,13310.0
2017-10-19 13:50:00,66.59,66.59,66.55,66.58,6906.0,62.9576,62.9576,62.9198,62.9481,6906.0
2017-10-19 14:00:00,66.59,66.64,66.57,66.61,15339.0,62.9576,63.0049,62.9387,62.9765,15339.0
2017-10-19 14:10:00,66.6,66.6,66.56,66.58,5666.0,62.967,62.967,62.9292,62.9481,5666.0
2017-10-19 14:20:00,66.55,66.57,66.49,66.49,10250.0,62.9198,62.9387,62.863,62.863,10250.0
2017-10-19 14:30:00,66.5,66.54,66.48,66.51,11641.0,62.8725,62.9103,62.8536,62.8819,11641.0
2017-10-19 14:40:00,66.51,66.52,66.47,66.48,27711.0,62.8819,62.8914,62.8441,62.8536,27711.0
2017-10-19 14:50:00,66.48,66.49,66.45,66.48,36472.0,62.8536,62.863,62.8252,62.8536,36472.0
2017-10-19 15:00:00,66.48,66.6,66.47,66.59,23471.0,62.8536,62.967,62.8441,62.9576,23471.0
2017-10-19 15:10:00,66.59,66.68,66.58,66.68,16702.0,62.9576,63.0427,62.9481,63.0427,16702.0
2017-10-19 15:20:00,66.68,66.79,66.66,66.79,29443.0,63.0427,63.1467,63.0238,63.1467,29443.0
2017-10-19 15:30:00,66.78,66.86,66.75,66.84,40115.0,63.1372,63.2129,63.1089,63.1939,40115.0
2017-10-19 15:40:00,66.84,66.98,66.82,66.95,56690.0,63.1939,63.3263,63.175,63.2979,56690.0
2017-10-19 15:50:00,66.95,66.95,66.84,66.85,197380.0,63.2979,63.2979,63.1939,63.2034,197380.0
2017-10-20 09:30:00,67.19,67.36,67.17,67.22,85765.0,63.5249,63.6856,63.5059,63.5532,85765.0
2017-10-20 09:40:00,67.18,67.31,67.07,67.18,30788.0,63.5154,63.6383,63.4114,63.5154,30788.0
2017-10-20 09:50:00,67.19,67.35,67.18,67.35,10392.0,63.5249,63.6761,63.5154,63.6761,10392.0
2017-10-20 10:00:00,67.34,67.5,67.31,67.34,25378.0,63.6667,63.8179,63.6383,63.6667,25378.0
2017-10-20 10:10:00,67.33,67.36,67.27,67.34,29762.0,63.6572,63.6856,63.6005,63.6667,29762.0
2017-10-20 10:20:00,67.33,67.39,67.3,67.3,28394.0,63.6572,63.7139,63.6289,63.6289,28394.0
2017-10-20 10:30:00,67.32,67.43,67.3,67.42,106441.0,63.6478,63.7518,63.6289,63.7423,106441.0
2017-10-20 10:40:00,67.44,67.5,67.33,67.38,37797.0,63.7612,63.8179,63.6572,63.7045,37797.0
2017-10-20 10:50:00,67.39,67.49,67.38,67.49,18724.0,63.7139,63.8085,63.7045,63.8085,18724.0
2017-10-20 11:00:00,67.49,67.53,67.45,67.48,18524.0,63.8085,63.8463,63.7707,63.799,18524.0
2017-10-20 11:10:00,67.47,67.49,67.37,67.4,10813.0,63.7896,63.8085,63.695,63.7234,10813.0
2017-10-20 11:20:00,67.39,67.43,67.38,67.39,10587.0,63.7139,63.7518,63.7045,63.7139,10587.0
2017-10-20 11:30:00,67.4,67.4,67.31,67.33,11103.0,63.7234,63.7234,63.6383,63.6572,11103.0
2017-10-20 11:40:00,67.32,67.32,67.27,67.27,7359.0,63.6478,63.6478,63.6005,63.6005,7359.0
2017-10-20 11:50:00,67.26,67.27,67.22,67.22,20545.0,63.591,63.6005,63.5532,63.5532,20545.0
2017-10-20 12:00:00,67.23,67.37,67.22,67.33,16714.0,63.5627,63.695,63.5532,63.6572,16714.0
2017-10-20 12:10:00,67.33,67.38,67.33,67.36,5512.0,63.6572,63.7045,63.6572,63.6856,5512.0
2017-10-20 12:20:00,67.34,67.4,67.34,67.38,9449.0,63.6667,63.7234,63.6667,63.7045,9449.0
2017-10-20 12:30:00,67.38,67.41,67.35,67.36,14671.0,63.7045,63.7329,63.6761,63.6856,14671.0
2017-10-20 12:40:00,67.35,67.35,67.26,67.26,17732.0,63.6761,63.6761,63.591,63.591,17732.0
2017-10-20 12:50:00,67.27,67.34,67.27,67.32,23186.0,63.6005,63.6667,63.6005,63.6478,23186.0
2017-10-20 13:00:00,67.31,67.38,67.31,67.38,17837.0,63.6383,63.7045,63.6383,63.7045,17837.0
2017-10-20 13:10:00,67.38,67.42,67.38,67.39,9402.0,63.7045,63.7423,63.7045,63.7139,9402.0
2017-10-20 13:20:00,67.4,67.41,67.37,67.39,14049.0,63.7234,63.7329,63.695,63.7139,14049.0
2017-10-20 13:30:00,67.39,67.42,67.36,67.41,9298.0,63.7139,63.7423,63.6856,63.7329,9298.0
2017-10-20 13:40:00,67.38,67.39,67.31,67.32,9500.0,63.7045,63.7139,63.6383,63.6478,9500.0
2017-10-20 13:50:00,67.31,67.41,67.31,67.41,14360.0,63.6383,63.7329,63.6383,63.7329,14360.0
2017-10-20 14:00:00,67.41,67.42,67.35,67.37,24923.0,63.7329,63.7423,63.6761,63.695,24923.0
2017-10-20 14:10:00,67.36,67.37,67.27,67.3,85481.0,63.6856,63.695,63.6005,63.6289,85481.0
2017-10-20 14:20:00,67.3,67.37,67.28,67.35,41293.0,63.6289,63.695,63.6099,63.6761,41293.0
2017-10-20 14:30:00,67.35,67.38,67.31,67.33,40674.0,63.6761,63.7045,63.6383,63.6572,40674.0
2017-10-20 14:40:00,67.34,67.34,67.19,67.21,25531.0,63.6667,63.6667,63.5249,63.5438,25531.0
2017-10-20 14:50:00,67.21,67.26,67.18,67.22,16410.0,63.5438,63.591,63.5154,63.5532,16410.0
2017-10-20 15:00:00,67.23,67.28,67.22,67.27,23722.0,63.5627,63.6099,63.5532,63.6005,23722.0
2017-10-20 15:10:00,67.28,67.32,67.23,67.31,28184.0,63.6099,63.6478,63.5627,63.6383,28184.0
2017-10-20 15:20:00,67.31,67.38,67.27,67.27,31102.0,63.6383,63.7045,63.6005,63.6005,31102.0
2017-10-20 15:30:00,67.27,67.31,67.25,67.25,43737.0,63.6005,63.6383,63.5816,63.5816,43737.0
2017-10-20 15:40:00,67.25,67.25,67.11,67.13,67179.0,63.5816,63.5816,63.4492,63.4681,67179.0
2017-10-20 15:50:00,67.13,67.25,67.11,67.24,130560.0,63.4681,63.5816,63.4492,63.5721,130560.0
2017-10-23 09:30:00,67.45,67.59,67.08,67.49,35301.0,63.7707,63.903,63.4209,63.8085,35301.0
2017-10-23 09:40:00,67.48,67.68,67.44,67.63,21519.0,63.799,63.9881,63.7612,63.9409,21519.0
2017-10-23 09:50:00,67.62,67.67,67.34,67.48,10800.0,63.9314,63.9787,63.6667,63.799,10800.0
2017-10-23 10:00:00,67.44,67.47,67.32,67.32,7116.0,63.7612,63.7896,63.6478,63.6478,7116.0
2017-10-23 10:10:00,67.32,67.4,67.25,67.31,27252.0,63.6478,63.7234,63.5816,63.6383,27252.0
2017-10-23 10:20:00,67.31,67.35,67.24,67.34,35167.0,63.6383,63.6761,63.5721,63.6667,35167.0
2017-10-23 10:30:00,67.36,67.56,67.3,67.5,20164.0,63.6856,63.8747,63.6289,63.8179,20164.0
2017-10-23 10:40:00,67.49,67.54,67.4,67.4,10979.0,63.8085,63.8558,63.7234,63.7234,10979.0
2017-10-23 10:50:00,67.4,67.51,67.4,67.42,13533.0,63.7234,63.8274,63.7234,63.7423,13533.0
2017-10-23 11:00:00,67.43,67.46,67.35,67.37,13358.0,63.7518,63.7801,63.6761,63.695,13358.0
2017-10-23 11:10:00,67.38,67.38,67.28,67.29,14167.0,63.7045,63.7045,63.6099,63.6194,14167.0
2017-10-23 11:20:00,67.31,67.35,67.29,67.33,10188.0,63.6383,63.6761,63.6194,63.6572,10188.0
2017-10-23 11:30:00,67.31,67.32,67.23,67.24,18047.0,63.6383,63.6478,63.5627,63.5721,18047.0
2017-10-23 11:40:00,67.24,67.41,67.2,67.31,21562.0,63.5721,63.7329,63.5343,63.6383,21562.0
2017-10-23 11:50:00,67.32,67.32,67.25,67.29,12895.0,63.6478,63.6478,63.5816,63.6194,12895.0
2017-10-23 12:00:00,67.3,67.33,67.19,67.19,10728.0,63.6289,63.6572,63.5249,63.5249,10728.0
2017-10-23 12:10:00,67.2,67.23,67.16,67.2,13123.0,63.5343,63.5627,63.4965,63.5343,13123.0
2017-10-23 12:20:00,67.22,67.25,67.18,67.18,18131.0,63.5532,63.5816,63.5154,63.5154,18131.0
2017-10-23 12:30:00,67.18,67.26,67.18,67.22,14201.0,63.5154,63.591,63.5154,63.5532,14201.0
2017-10-23 12:40:00,67.22,67.3,67.2,67.29,12399.0,63.5532,63.6289,63.5343,63.6194,12399.0
2017-10-23 12:50:00,67.29,67.31,67.27,67.29,8818.0,63.6194,63.6383,63.6005,63.6194,8818.0
2017-10-23 13:00:00,67.31,67.36,67.29,67.31,18207.0,63.6383,63.6856,63.6194,63.6383,18207.0
2017-10-23 13:10:00,67.31,67.33,67.24,67.27,16183.0,63.6383,63.6572,63.5721,63.6005,16183.0
2017-10-23 13:20:00,67.28,67.28,67.22,67.23,18749.0,63.6099,63.6099,63.5532,63.5627,18749.0
2017-10-23 13:30:00,67.23,67.3,67.23,67.3,17577.0,63.5627,63.6289,63.5627,63.6289,17577.0
2017-10-23 13:40:00,67.3,67.42,67.26,67.39,31643.0,63.6289,63.7423,63.591,63.7139,31643.0
2017-10-23 13:50:00,67.39,67.43,67.32,67.32,10616.0,63.7139,63.7518,63.6478,63.6478,10616.0
2017-10-23 14:00:00,67.31,67.35,67.3,67.34,10731.0,63.6383,63.6761,63.6289,63.6667,10731.0
2017-10-23 14:10:00,67.35,67.37,67.24,67.25,13853.0,63.6761,63.695,63.5721,63.5816,13853.0
2017-10-23 14:20:00,67.25,67.32,67.19,67.32,17612.0,63.5816,63.6478,63.5249,63.6478,17612.0
2017-10-23 14:30:00,67.33,67.33,67.27,67.27,12657.0,63.6572,63.6572,63.6005,63.6005,12657.0
2017-10-23 14:40:00,67.27,67.31,67.15,67.17,22125.0,63.6005,63.6383,63.487,63.5059,22125.0
2017-10-23 14:50:00,67.17,67.25,67.16,67.22,20360.0,63.5059,63.5816,63.4965,63.5532,20360.0
2017-10-23 15:00:00,67.23,67.23,67.16,67.19,26722.0,63.5627,63.5627,63.4965,63.5249,26722.0
2017-10-23 15:10:00,67.19,67.19,67.13,67.14,23058.0,63.5249,63.5249,63.4681,63.4776,23058.0
2017-10-23 15:20:00,67.15,67.15,67.09,67.13,29830.0,63.487,63.487,63.4303,63.4681,29830.0
2017-10-23 15:30:00,67.12,67.13,66.97,66.97,66543.0,63.4587,63.4681,63.3169,63.3169,66543.0
2017-10-23 15:40:00,66.97,67.13,66.93,67.1,82030.0,63.3169,63.4681,63.279,63.4398,82030.0
2017-10-23 15:50:00,67.1,67.1,66.98,67.03,155288.0,63.4398,63.4398,63.3263,63.3736,155288.0
2017-10-24 09:30:00,67.31,67.55,67.05,67.15,60306.0,63.6383,63.8652,63.3925,63.487,60306.0
2017-10-24 09:40:00,67.16,67.23,66.92,66.92,29279.0,63.4965,63.5627,63.2696,63.2696,29279.0
2017-10-24 09:50:00,66.92,67.12,66.92,66.95,42045.0,63.2696,63.4587,63.2696,63.2979,42045.0
2017-10-24 10:00:00,66.94,67.04,66.91,66.93,26799.0,63.2885,63.383,63.2601,63.279,26799.0
2017-10-24 10:10:00,66.92,67.05,66.88,67.05,36038.0,63.2696,63.3925,63.2318,63.3925,36038.0
2017-10-24 10:20:00,67.03,67.11,67.0,67.09,44150.0,63.3736,63.4492,63.3452,63.4303,44150.0
2017-10-24 10:30:00,67.08,67.22,67.08,67.2,30323.0,63.4209,63.5532,63.4209,63.5343,30323.0
2017-10-24 10:40:00,67.23,67.26,67.15,67.15,41134.0,63.5627,63.591,63.487,63.487,41134.0
2017-10-24 10:50:00,67.17,67.19,67.1,67.13,50531.0,63.5059,63.5249,63.4398,63.4681,50531.0
2017-10-24 11:00:00,67.13,67.16,67.11,67.14,20528.0,63.4681,63.4965,63.4492,63.4776,20528.0
2017-10-24 11:10:00,67.14,67.14,67.04,67.06,17879.0,63.4776,63.4776,63.383,63.4019,17879.0
2017-10-24 11:20:00,67.09,67.14,67.05,67.12,33861.0,63.4303,63.4776,63.3925,63.4587,33861.0
2017-10-24 11:30:00,67.12,67.14,67.1,67.12,11538.0,63.4587,63.4776,63.4398,63.4587,11538.0
2017-10-24 11:40:00,67.12,67.15,67.09,67.15,14480.0,63.4587,63.487,63.4303,63.487,14480.0
2017-10-24 11:50:00,67.15,67.2,67.14,67.2,99074.0,63.487,63.5343,63.4776,63.5343,99074.0
2017-10-24 12:00:00,67.2,67.33,67.19,67.31,151859.0,63.5343,63.6572,63.5249,63.6383,151859.0
2017-10-24 12:10:00,67.31,67.33,67.24,67.29,86912.0,63.6383,63.6572,63.5721,63.6194,86912.0
2017-10-24 12:20:00,67.3,67.44,67.29,67.41,25917.0,63.6289,63.7612,63.6194,63.7329,25917.0
2017-10-24 12:30:00,67.4,67.47,67.39,67.41,14150.0,63.7234,63.7896,63.7139,63.7329,14150.0
2017-10-24 12:40:00,67.39,67.43,67.39,67.42,15336.0,63.7139,63.7518,63.7139,63.7423,15336.0
2017-10-24 12:50:00,67.41,67.43,67.39,67.39,11525.0,63.7329,63.7518,63.7139,63.7139,11525.0
2017-10-24 13:00:00,67.4,67.4,67.29,67.33,21070.0,63.7234,63.7234,63.6194,63.6572,21070.0
2017-10-24 13:10:00,67.34,67.34,67.25,67.25,17392.0,63.6667,63.6667,63.5816,63.5816,17392.0
2017-10-24 13:20:00,67.26,67.33,67.24,67.32,11108.0,63.591,63.6572,63.5721,63.6478,11108.0
2017-10-24 13:30:00,67.32,67.34,67.3,67.32,11986.0,63.6478,63.6667,63.6289,63.6478,11986.0
2017-10-24 13:40:00,67.31,67.37,67.27,67.37,9221.0,63.6383,63.695,63.6005,63.695,9221.0
2017-10-24 13:50:00,67.36,67.47,67.36,67.46,58188.0,63.6856,63.7896,63.6856,63.7801,58188.0
2017-10-24 14:00:00,67.46,67.46,67.39,67.4,21665.0,63.7801,63.7801,63.7139,63.7234,21665.0
2017-10-24 14:10:00,67.39,67.4,67.3,67.4,26706.0,63.7139,63.7234,63.6289,63.7234,26706.0
2017-10-24 14:20:00,67.4,67.49,67.37,67.45,49204.0,63.7234,63.8085,63.695,63.7707,49204.0
2017-10-24 14:30:00,67.45,67.48,67.43,67.44,12979.0,63.7707,63.799,63.7518,63.7612,12979.0
2017-10-24 14:40:00,67.43,67.45,67.42,67.44,14342.0,63.7518,63.7707,63.7423,63.7612,14342.0
2017-10-24 14:50:00,67.44,67.45,67.36,67.4,22183.0,63.7612,63.7707,63.6856,63.7234,22183.0
2017-10-24 15:00:00,67.43,67.43,67.29,67.3,28970.0,63.7518,63.7518,63.6194,63.6289,28970.0
2017-10-24 15:10:00,67.3,67.31,67.23,67.26,29722.0,63.6289,63.6383,63.5627,63.591,29722.0
2017-10-24 15:20:00,67.26,67.28,67.24,67.26,31247.0,63.591,63.6099,63.5721,63.591,31247.0
2017-10-24 15:30:00,67.26,67.43,67.25,67.41,40904.0,63.591,63.7518,63.5816,63.7329,40904.0
2017-10-24 15:40:00,67.42,67.42,67.28,67.31,73941.0,63.7423,63.7423,63.6099,63.6383,73941.0
2017-10-24 15:50:00,67.3,67.35,67.3,67.35,115418.0,63.6289,63.6761,63.6289,63.6761,115418.0
2017-10-25 09:30:00,67.9,68.38,67.48,68.33,102821.0,64.1961,64.6499,63.799,64.6027,102821.0
2017-10-25 09:40:00,68.3,68.52,67.99,67.99,68237.0,64.5743,64.7823,64.2812,64.2812,68237.0
2017-10-25 09:50:00,67.95,68.06,67.56,67.62,43398.0,64.2434,64.3474,63.8747,63.9314,43398.0
2017-10-25 10:00:00,67.62,67.66,67.32,67.32,47841.0,63.9314,63.9692,63.6478,63.6478,47841.0
2017-10-25 10:10:00,67.36,67.37,67.19,67.33,46940.0,63.6856,63.695,63.5249,63.6572,46940.0
2017-10-25 10:20:00,67.35,67.51,67.33,67.43,23433.0,63.6761,63.8274,63.6572,63.7518,23433.0
2017-10-25 10:30:00,67.44,67.45,67.36,67.4,23026.0,63.7612,63.7707,63.6856,63.7234,23026.0
2017-10-25 10:40:00,67.42,67.42,67.23,67.3,39276.0,63.7423,63.7423,63.5627,63.6289,39276.0
2017-10-25 10:50:00,67.29,67.33,67.28,67.3,19786.0,63.6194,63.6572,63.6099,63.6289,19786.0
2017-10-25 11:00:00,67.29,67.3,67.17,67.19,89180.0,63.6194,63.6289,63.5059,63.5249,89180.0
2017-10-25 11:10:00,67.2,67.25,67.03,67.07,35274.0,63.5343,63.5816,63.3736,63.4114,35274.0
2017-10-25 11:20:00,67.08,67.19,67.03,67.18,30403.0,63.4209,63.5249,63.3736,63.5154,30403.0
2017-10-25 11:30:00,67.2,67.33,67.19,67.28,16339.0,63.5343,63.6572,63.5249,63.6099,16339.0
2017-10-25 11:40:00,67.28,67.33,67.22,67.26,13317.0,63.6099,63.6572,63.5532,63.591,13317.0
2017-10-25 11:50:00,67.26,67.27,67.15,67.23,22446.0,63.591,63.6005,63.487,63.5627,22446.0
2017-10-25 12:00:00,67.22,67.24,67.15,67.19,29709.0,63.5532,63.5721,63.487,63.5249,29709.0
2017-10-25 12:10:00,67.2,67.22,67.16,67.2,21038.0,63.5343,63.5532,63.4965,63.5343,21038.0
2017-10-25 12:20:00,67.17,67.23,67.1,67.17,32305.0,63.5059,63.5627,63.4398,63.5059,32305.0
2017-10-25 12:30:00,67.14,67.21,67.07,67.11,37134.0,63.4776,63.5438,63.4114,63.4492,37134.0
2017-10-25 12:40:00,67.11,67.18,67.07,67.17,8422.0,63.4492,63.5154,63.4114,63.5059,8422.0
2017-10-25 12:50:00,67.17,67.3,67.15,67.3,8944.0,63.5059,63.6289,63.487,63.6289,8944.0
2017-10-25 13:00:00,67.3,67.3,67.25,67.29,10774.0,63.6289,63.6289,63.5816,63.6194,10774.0
2017-10-25 13:10:00,67.28,67.31,67.24,67.26,11495.0,63.6099,63.6383,63.5721,63.591,11495.0
2017-10-25 13:20:00,67.27,67.32,67.26,67.26,13039.0,63.6005,63.6478,63.591,63.591,13039.0
2017-10-25 13:30:00,67.26,67.39,67.26,67.39,9500.0,63.591,63.7139,63.591,63.7139,9500.0
2017-10-25 13:40:00,67.39,67.46,67.35,67.42,21482.0,63.7139,63.7801,63.6761,63.7423,21482.0
2017-10-25 13:50:00,67.42,67.47,67.34,67.42,30921.0,63.7423,63.7896,63.6667,63.7423,30921.0
2017-10-25 14:00:00,67.42,67.47,67.38,67.44,22872.0,63.7423,63.7896,63.7045,63.7612,22872.0
2017-10-25 14:10:00,67.42,67.47,67.41,67.46,22112.0,63.7423,63.7896,63.7329,63.7801,22112.0
2017-10-25 14:20:00,67.45,67.52,67.45,67.47,22953.0,63.7707,63.8369,63.7707,63.7896,22953.0
2017-10-25 14:30:00,67.47,67.47,67.36,67.4,26366.0,63.7896,63.7896,63.6856,63.7234,26366.0
2017-10-25 14:40:00,67.41,67.42,67.34,67.38,16422.0,63.7329,63.7423,63.6667,63.7045,16422.0
2017-10-25 14:50:00,67.39,67.43,67.35,67.36,26140.0,63.7139,63.7518,63.6761,63.6856,26140.0
2017-10-25 15:00:00,67.36,67.47,67.35,67.38,32270.0,63.6856,63.7896,63.6761,63.7045,32270.0
2017-10-25 15:10:00,67.38,67.45,67.37,67.41,53871.0,63.7045,63.7707,63.695,63.7329,53871.0
2017-10-25 15:20:00,67.42,67.49,67.41,67.48,37307.0,63.7423,63.8085,63.7329,63.799,37307.0
2017-10-25 15:30:00,67.48,67.49,67.35,67.36,60202.0,63.799,63.8085,63.6761,63.6856,60202.0
2017-10-25 15:40:00,67.37,67.4,67.3,67.31,73627.0,63.695,63.7234,63.6289,63.6383,73627.0
2017-10-25 15:50:00,67.31,67.42,67.28,67.38,148581.0,63.6383,63.7423,63.6099,63.7045,148581.0
2017-10-26 09:30:00,67.53,67.62,67.2,67.44,32373.0,63.8463,63.9314,63.5343,63.7612,32373.0
2017-10-26 09:40:00,67.45,67.65,67.34,67.6,15863.0,63.7707,63.9598,63.6667,63.9125,15863.0
2017-10-26 09:50:00,67.58,67.63,67.52,67.52,19777.0,63.8936,63.9409,63.8369,63.8369,19777.0
2017-10-26 10:00:00,67.55,67.55,67.45,67.53,12198.0,63.8652,63.8652,63.7707,63.8463,12198.0
2017-10-26 10:10:00,67.54,67.54,67.39,67.39,9122.0,63.8558,63.8558,63.7139,63.7139,9122.0
2017-10-26 10:20:00,67.38,67.47,67.38,67.39,9934.0,63.7045,63.7896,63.7045,63.7139,9934.0
2017-10-26 10:30:00,67.42,67.5,67.4,67.48,16532.0,63.7423,63.8179,63.7234,63.799,16532.0
2017-10-26 10:40:00,67.49,67.54,67.46,67.52,14282.0,63.8085,63.8558,63.7801,63.8369,14282.0
2017-10-26 10:50:00,67.53,67.63,67.53,67.6,20459.0,63.8463,63.9409,63.8463,63.9125,20459.0
2017-10-26 11:00:00,67.61,67.67,67.53,67.56,24754.0,63.9219,63.9787,63.8463,63.8747,24754.0
2017-10-26 11:10:00,67.56,67.57,67.38,67.38,23129.0,63.8747,63.8841,63.7045,63.7045,23129.0
2017-10-26 11:20:00,67.41,67.46,67.38,67.41,18123.0,63.7329,63.7801,63.7045,63.7329,18123.0
2017-10-26 11:30:00,67.41,67.48,67.39,67.43,16433.0,63.7329,63.799,63.7139,63.7518,16433.0
2017-10-26 11:40:00,67.4,67.4,67.3,67.32,26569.0,63.7234,63.7234,63.6289,63.6478,26569.0
2017-10-26 11:50:00,67.34,67.5,67.34,67.5,17051.0,63.6667,63.8179,63.6667,63.8179,17051.0
2017-10-26 12:00:00,67.51,67.55,67.48,67.55,12856.0,63.8274,63.8652,63.799,63.8652,12856.0
2017-10-26 12:10:00,67.55,67.59,67.54,67.59,15849.0,63.8652,63.903,63.8558,63.903,15849.0
2017-10-26 12:20:00,67.59,67.61,67.57,67.59,15662.0,63.903,63.9219,63.8841,63.903,15662.0
2017-10-26 12:30:00,67.58,67.58,67.47,67.52,25929.0,63.8936,63.8936,63.7896,63.8369,25929.0
2017-10-26 12:40:00,67.52,67.52,67.44,67.47,16909.0,63.8369,63.8369,63.7612,63.7896,16909.0
2017-10-26 12:50:00,67.46,67.5,67.45,67.47,12027.0,63.7801,63.8179,63.7707,63.7896,12027.0
2017-10-26 13:00:00,67.45,67.51,67.4,67.51,12711.0,63.7707,63.8274,63.7234,63.8274,12711.0
2017-10-26 13:10:00,67.5,67.61,67.48,67.59,15818.0,63.8179,63.9219,63.799,63.903,15818.0
2017-10-26 13:20:00,67.58,67.64,67.58,67.61,17031.0,63.8936,63.9503,63.8936,63.9219,17031.0
2017-10-26 13:30:00,67.61,67.61,67.55,67.61,18072.0,63.9219,63.9219,63.8652,63.9219,18072.0
2017-10-26 13:40:00,67.61,67.64,67.5,67.55,55602.0,63.9219,63.9503,63.8179,63.8652,55602.0
2017-10-26 13:50:00,67.55,67.6,67.53,67.59,25718.0,63.8652,63.9125,63.8463,63.903,25718.0
2017-10-26 14:00:00,67.59,67.61,67.56,67.6,24992.0,63.903,63.9219,63.8747,63.9125,24992.0
2017-10-26 14:10:00,67.59,67.66,67.56,67.64,28823.0,63.903,63.9692,63.8747,63.9503,28823.0
2017-10-26 14:20:00,67.64,67.69,67.62,67.64,24814.0,63.9503,63.9976,63.9314,63.9503,24814.0
2017-10-26 14:30:00,67.64,67.67,67.62,67.65,28942.0,63.9503,63.9787,63.9314,63.9598,28942.0
2017-10-26 14:40:00,67.64,67.7,67.61,67.67,32852.0,63.9503,64.007,63.9219,63.9787,32852.0
2017-10-26 14:50:00,67.67,67.67,67.61,67.66,24802.0,63.9787,63.9787,63.9219,63.9692,24802.0
2017-10-26 15:00:00,67.67,67.72,67.64,67.65,39077.0,63.9787,64.0259,63.9503,63.9598,39077.0
2017-10-26 15:10:00,67.65,67.67,67.6,67.61,55610.0,63.9598,63.9787,63.9125,63.9219,55610.0
2017-10-26 15:20:00,67.62,67.72,67.61,67.65,88516.0,63.9314,64.0259,63.9219,63.9598,88516.0
2017-10-26 15:30:00,67.64,67.73,67.61,67.72,48174.0,63.9503,64.0354,63.9219,64.0259,48174.0
2017-10-26 15:40:00,67.72,67.83,67.71,67.78,108045.0,64.0259,64.1299,64.0165,64.0827,108045.0
2017-10-26 15:50:00,67.77,67.81,67.69,67.69,172263.0,64.0732,64.111,63.9976,63.9976,172263.0
2017-10-27 09:30:00,67.81,67.94,67.63,67.86,102817.0,64.111,64.2339,63.9409,64.1583,102817.0
2017-10-27 09:40:00,67.88,67.95,67.67,67.7,36493.0,64.1772,64.2434,63.9787,64.007,36493.0
2017-10-27 09:50:00,67.73,67.92,67.73,67.79,10726.0,64.0354,64.215,64.0354,64.0921,10726.0
2017-10-27 10:00:00,67.79,67.95,67.79,67.85,66325.0,64.0921,64.2434,64.0921,64.1489,66325.0
2017-10-27 10:10:00,67.83,67.92,67.75,67.83,41660.0,64.1299,64.215,64.0543,64.1299,41660.0
2017-10-27 10:20:00,67.82,67.86,67.62,67.63,13357.0,64.1205,64.1583,63.9314,63.9409,13357.0
2017-10-27 10:30:00,67.65,67.69,67.41,67.56,56660.0,63.9598,63.9976,63.7329,63.8747,56660.0
2017-10-27 10:40:00,67.54,67.77,67.5,67.77,32633.0,63.8558,64.0732,63.8179,64.0732,32633.0
2017-10-27 10:50:00,67.72,67.79,67.45,67.66,25928.0,64.0259,64.0921,63.7707,63.9692,25928.0
2017-10-27 11:00:00,67.64,67.72,67.63,67.69,14819.0,63.9503,64.0259,63.9409,63.9976,14819.0
2017-10-27 11:10:00,67.69,67.8,67.66,67.8,25123.0,63.9976,64.1016,63.9692,64.1016,25123.0
2017-10-27 11:20:00,67.8,67.89,67.73,67.78,16465.0,64.1016,64.1867,64.0354,64.0827,16465.0
2017-10-27 11:30:00,67.77,67.79,67.7,67.75,13957.0,64.0732,64.0921,64.007,64.0543,13957.0
2017-10-27 11:40:00,67.75,67.83,67.73,67.77,11855.0,64.0543,64.1299,64.0354,64.0732,11855.0
2017-10-27 11:50:00,67.77,67.81,67.74,67.8,19258.0,64.0732,64.111,64.0449,64.1016,19258.0
2017-10-27 12:00:00,67.77,67.88,67.77,67.81,55682.0,64.0732,64.1772,64.0732,64.111,55682.0
2017-10-27 12:10:00,67.82,67.83,67.67,67.67,15097.0,64.1205,64.1299,63.9787,63.9787,15097.0
2017-10-27 12:20:00,67.7,67.76,67.67,67.69,20811.0,64.007,64.0638,63.9787,63.9976,20811.0
2017-10-27 12:30:00,67.7,67.7,67.62,67.64,18574.0,64.007,64.007,63.9314,63.9503,18574.0
2017-10-27 12:40:00,67.65,67.71,67.63,67.68,8969.0,63.9598,64.0165,63.9409,63.9881,8969.0
2017-10-27 12:50:00,67.67,67.74,67.66,67.72,11727.0,63.9787,64.0449,63.9692,64.0259,11727.0
2017-10-27 13:00:00,67.72,67.74,67.69,67.74,13200.0,64.0259,64.0449,63.9976,64.0449,13200.0
2017-10-27 13:10:00,67.73,67.74,67.64,67.67,20514.0,64.0354,64.0449,63.9503,63.9787,20514.0
2017-10-27 13:20:00,67.67,67.72,67.63,67.69,15238.0,63.9787,64.0259,63.9409,63.9976,15238.0
2017-10-27 13:30:00,67.69,67.73,67.68,67.72,21515.0,63.9976,64.0354,63.9881,64.0259,21515.0
2017-10-27 13:40:00,67.72,67.84,67.72,67.77,27474.0,64.0259,64.1394,64.0259,64.0732,27474.0
2017-10-27 13:50:00,67.78,67.8,67.76,67.79,10111.0,64.0827,64.1016,64.0638,64.0921,10111.0
2017-10-27 14:00:00,67.77,67.78,67.76,67.78,14076.0,64.0732,64.0827,64.0638,64.0827,14076.0
2017-10-27 14:10:00,67.78,67.86,67.76,67.85,33566.0,64.0827,64.1583,64.0638,64.1489,33566.0
2017-10-27 14:20:00,67.86,67.87,67.77,67.77,11000.0,64.1583,64.1678,64.0732,64.0732,11000.0
2017-10-27 14:30:00,67.77,67.8,67.75,67.75,14807.0,64.0732,64.1016,64.0543,64.0543,14807.0
2017-10-27 14:40:00,67.75,67.76,67.73,67.76,8891.0,64.0543,64.0638,64.0354,64.0638,8891.0
2017-10-27 14:50:00,67.76,67.78,67.75,67.77,10150.0,64.0638,64.0827,64.0543,64.0732,10150.0
2017-10-27 15:00:00,67.78,67.96,67.78,67.96,38969.0,64.0827,64.2529,64.0827,64.2529,38969.0
2017-10-27 15:10:00,67.96,67.98,67.9,67.94,24063.0,64.2529,64.2718,64.1961,64.2339,24063.0
2017-10-27 15:20:00,67.93,68.0,67.92,68.0,22684.0,64.2245,64.2907,64.215,64.2907,22684.0
2017-10-27 15:30:00,68.0,68.01,67.95,67.96,42341.0,64.2907,64.3001,64.2434,64.2529,42341.0
2017-10-27 15:40:00,67.96,68.01,67.89,67.96,54096.0,64.2529,64.3001,64.1867,64.2529,54096.0
2017-10-27 15:50:00,67.96,68.01,67.88,67.98,132585.0,64.2529,64.3001,64.1772,64.2718,132585.0
2017-10-30 09:30:00,67.8,67.93,67.73,67.87,17256.0,64.1016,64.2245,64.0354,64.1678,17256.0
2017-10-30 09:40:00,67.9,67.92,67.61,67.79,6700.0,64.1961,64.215,63.9219,64.0921,6700.0
2017-10-30 09:50:00,67.72,67.78,67.6,67.67,9411.0,64.0259,64.0827,63.9125,63.9787,9411.0
2017-10-30 10:00:00,67.64,67.71,67.57,67.61,5700.0,63.9503,64.0165,63.8841,63.9219,5700.0
2017-10-30 10:10:00,67.57,67.63,67.52,67.6,6300.0,63.8841,63.9409,63.8369,63.9125,6300.0
2017-10-30 10:20:00,67.6,67.6,67.42,67.42,9800.0,63.9125,63.9125,63.7423,63.7423,9800.0
2017-10-30 10:30:00,67.45,67.48,67.38,67.47,7215.0,63.7707,63.799,63.7045,63.7896,7215.0
2017-10-30 10:40:00,67.49,67.53,67.41,67.52,24283.0,63.8085,63.8463,63.7329,63.8369,24283.0
2017-10-30 10:50:00,67.55,67.55,67.43,67.47,7073.0,63.8652,63.8652,63.7518,63.7896,7073.0
2017-10-30 11:00:00,67.47,67.48,67.4,67.44,9640.0,63.7896,63.799,63.7234,63.7612,9640.0
2017-10-30 11:10:00,67.44,67.44,67.29,67.29,18897.0,63.7612,63.7612,63.6194,63.6194,18897.0
2017-10-30 11:20:00,67.31,67.31,67.22,67.22,14271.0,63.6383,63.6383,63.5532,63.5532,14271.0
2017-10-30 11:30:00,67.23,67.23,67.12,67.13,10201.0,63.5627,63.5627,63.4587,63.4681,10201.0
2017-10-30 11:40:00,67.1,67.23,67.1,67.16,11917.0,63.4398,63.5627,63.4398,63.4965,11917.0
2017-10-30 11:50:00,67.14,67.29,67.13,67.26,33780.0,63.4776,63.6194,63.4681,63.591,33780.0
2017-10-30 12:00:00,67.25,67.37,67.24,67.35,10978.0,63.5816,63.695,63.5721,63.6761,10978.0
2017-10-30 12:10:00,67.34,67.36,67.27,67.27,9200.0,63.6667,63.6856,63.6005,63.6005,9200.0
2017-10-30 12:20:00,67.29,67.34,67.23,67.31,8426.0,63.6194,63.6667,63.5627,63.6383,8426.0
2017-10-30 12:30:00,67.32,67.57,67.32,67.53,10873.0,63.6478,63.8841,63.6478,63.8463,10873.0
2017-10-30 12:40:00,67.52,67.59,67.48,67.48,8785.0,63.8369,63.903,63.799,63.799,8785.0
2017-10-30 12:50:00,67.5,67.59,67.5,67.56,5258.0,63.8179,63.903,63.8179,63.8747,5258.0
2017-10-30 13:00:00,67.56,67.58,67.51,67.54,5355.0,63.8747,63.8936,63.8274,63.8558,5355.0
2017-10-30 13:10:00,67.54,67.55,67.5,67.53,9337.0,63.8558,63.8652,63.8179,63.8463,9337.0
2017-10-30 13:20:00,67.53,67.55,67.45,67.45,23145.0,63.8463,63.8652,63.7707,63.7707,23145.0
2017-10-30 13:30:00,67.46,67.46,67.32,67.35,8221.0,63.7801,63.7801,63.6478,63.6761,8221.0
2017-10-30 13:40:00,67.35,67.37,67.33,67.37,7547.0,63.6761,63.695,63.6572,63.695,7547.0
2017-10-30 13:50:00,67.37,67.38,67.24,67.28,19070.0,63.695,63.7045,63.5721,63.6099,19070.0
2017-10-30 14:00:00,67.28,67.36,67.25,67.36,16711.0,63.6099,63.6856,63.5816,63.6856,16711.0
2017-10-30 14:10:00,67.36,67.4,67.34,67.36,27821.0,63.6856,63.7234,63.6667,63.6856,27821.0
2017-10-30 14:20:00,67.35,67.37,67.31,67.31,9150.0,63.6761,63.695,63.6383,63.6383,9150.0
2017-10-30 14:30:00,67.32,67.33,67.23,67.26,10109.0,63.6478,63.6572,63.5627,63.591,10109.0
2017-10-30 14:40:00,67.25,67.3,67.24,67.26,7372.0,63.5816,63.6289,63.5721,63.591,7372.0
2017-10-30 14:50:00,67.29,67.34,67.27,67.32,10933.0,63.6194,63.6667,63.6005,63.6478,10933.0
2017-10-30 15:00:00,67.31,67.32,67.26,67.27,11259.0,63.6383,63.6478,63.591,63.6005,11259.0
2017-10-30 15:10:00,67.27,67.28,67.23,67.27,22779.0,63.6005,63.6099,63.5627,63.6005,22779.0
2017-10-30 15:20:00,67.27,67.31,67.23,67.31,19787.0,63.6005,63.6383,63.5627,63.6383,19787.0
2017-10-30 15:30:00,67.31,67.38,67.3,67.38,31329.0,63.6383,63.7045,63.6289,63.7045,31329.0
2017-10-30 15:40:00,67.38,67.48,67.36,67.48,40645.0,63.7045,63.799,63.6856,63.799,40645.0
2017-10-30 15:50:00,67.49,67.56,67.48,67.48,103990.0,63.8085,63.8747,63.799,63.799,103990.0
2017-10-31 09:30:00,67.74,68.14,67.54,68.12,56235.0,64.0449,64.423,63.8558,64.4041,56235.0
2017-10-31 09:40:00,68.06,68.15,67.87,68.05,18970.0,64.3474,64.4325,64.1678,64.3379,18970.0
2017-10-31 09:50:00,68.03,68.03,67.82,67.92,14568.0,64.319,64.319,64.1205,64.215,14568.0
2017-10-31 10:00:00,67.92,68.06,67.92,67.97,17285.0,64.215,64.3474,64.215,64.2623,17285.0
2017-10-31 10:10:00,67.97,68.03,67.88,67.93,26140.0,64.2623,64.319,64.1772,64.2245,26140.0
2017-10-31 10:20:00,67.94,67.94,67.85,67.88,12697.0,64.2339,64.2339,64.1489,64.1772,12697.0
2017-10-31 10:30:00,67.89,67.92,67.81,67.91,19630.0,64.1867,64.215,64.111,64.2056,19630.0
2017-10-31 10:40:00,67.92,67.96,67.89,67.92,18780.0,64.215,64.2529,64.1867,64.215,18780.0
2017-10-31 10:50:00,67.91,67.92,67.79,67.81,22659.0,64.2056,64.215,64.0921,64.111,22659.0
2017-10-31 11:00:00,67.81,67.84,67.78,67.83,12995.0,64.111,64.1394,64.0827,64.1299,12995.0
2017-10-31 11:10:00,67.81,67.82,67.76,67.79,21344.0,64.111,64.1205,64.0638,64.0921,21344.0
2017-10-31 11:20:00,67.8,67.83,67.71,67.72,13300.0,64.1016,64.1299,64.0165,64.0259,13300.0
2017-10-31 11:30:00,67.72,67.85,67.71,67.85,36048.0,64.0259,64.1489,64.0165,64.1489,36048.0
2017-10-31 11:40:00,67.85,67.88,67.81,67.83,21674.0,64.1489,64.1772,64.111,64.1299,21674.0
2017-10-31 11:50:00,67.84,67.95,67.84,67.93,28032.0,64.1394,64.2434,64.1394,64.2245,28032.0
2017-10-31 12:00:00,67.94,68.04,67.92,67.96,23974.0,64.2339,64.3285,64.215,64.2529,23974.0
2017-10-31 12:10:00,67.97,68.0,67.93,67.95,17613.0,64.2623,64.2907,64.2245,64.2434,17613.0
2017-10-31 12:20:00,67.96,68.01,67.93,68.01,12267.0,64.2529,64.3001,64.2245,64.3001,12267.0
2017-10-31 12:30:00,68.02,68.09,68.01,68.08,19853.0,64.3096,64.3758,64.3001,64.3663,19853.0
2017-10-31 12:40:00,68.08,68.09,68.0,68.04,18009.0,64.3663,64.3758,64.2907,64.3285,18009.0
2017-10-31 12:50:00,68.04,68.12,68.01,68.1,15234.0,64.3285,64.4041,64.3001,64.3852,15234.0
2017-10-31 13:00:00,68.11,68.12,68.04,68.04,22930.0,64.3947,64.4041,64.3285,64.3285,22930.0
2017-10-31 13:10:00,68.03,68.05,67.99,68.0,13849.0,64.319,64.3379,64.2812,64.2907,13849.0
2017-10-31 13:20:00,68.01,68.01,67.92,67.94,15618.0,64.3001,64.3001,64.215,64.2339,15618.0
2017-10-31 13:30:00,67.94,67.98,67.93,67.98,12684.0,64.2339,64.2718,64.2245,64.2718,12684.0
2017-10-31 13:40:00,67.97,68.0,67.97,67.99,10084.0,64.2623,64.2907,64.2623,64.2812,10084.0
2017-10-31 13:50:00,67.98,68.0,67.96,67.97,9662.0,64.2718,64.2907,64.2529,64.2623,9662.0
2017-10-31 14:00:00,67.96,68.0,67.95,67.98,25840.0,64.2529,64.2907,64.2434,64.2718,25840.0
2017-10-31 14:10:00,67.98,68.07,67.96,68.07,23080.0,64.2718,64.3569,64.2529,64.3569,23080.0
2017-10-31 14:20:00,68.07,68.17,68.03,68.15,30534.0,64.3569,64.4514,64.319,64.4325,30534.0
2017-10-31 14:30:00,68.15,68.17,68.09,68.1,30240.0,64.4325,64.4514,64.3758,64.3852,30240.0
2017-10-31 14:40:00,68.1,68.11,68.05,68.09,22954.0,64.3852,64.3947,64.3379,64.3758,22954.0
2017-10-31 14:50:00,68.09,68.12,68.07,68.12,23075.0,64.3758,64.4041,64.3569,64.4041,23075.0
2017-10-31 15:00:00,68.12,68.17,68.09,68.09,34021.0,64.4041,64.4514,64.3758,64.3758,34021.0
2017-10-31 15:10:00,68.08,68.14,68.07,68.12,32254.0,64.3663,64.423,64.3569,64.4041,32254.0
2017-10-31 15:20:00,68.11,68.12,67.98,67.98,33420.0,64.3947,64.4041,64.2718,64.2718,33420.0
2017-10-31 15:30:00,67.98,68.03,67.96,67.99,41016.0,64.2718,64.319,64.2529,64.2812,41016.0
2017-10-31 15:40:00,67.98,68.02,67.89,68.01,64316.0,64.2718,64.3096,64.1867,64.3001,64316.0
2017-10-31 15:50:00,68.01,68.06,67.94,68.02,142739.0,64.3001,64.3474,64.2339,64.3096,142739.0
2017-11-01 09:30:00,68.2,68.44,68.14,68.34,40259.0,64.4798,64.7067,64.423,64.6121,40259.0
2017-11-01 09:40:00,68.31,68.33,68.15,68.17,39805.0,64.5838,64.6027,64.4325,64.4514,39805.0
2017-11-01 09:50:00,68.18,68.18,68.09,68.13,29588.0,64.4609,64.4609,64.3758,64.4136,29588.0
2017-11-01 10:00:00,68.11,68.14,67.98,68.08,36196.0,64.3947,64.423,64.2718,64.3663,36196.0
2017-11-01 10:10:00,68.08,68.08,67.96,68.0,23820.0,64.3663,64.3663,64.2529,64.2907,23820.0
2017-11-01 10:20:00,67.99,68.04,67.92,67.97,36817.0,64.2812,64.3285,64.215,64.2623,36817.0
2017-11-01 10:30:00,67.99,68.04,67.94,67.97,13690.0,64.2812,64.3285,64.2339,64.2623,13690.0
2017-11-01 10:40:00,67.98,68.08,67.97,68.05,30746.0,64.2718,64.3663,64.2623,64.3379,30746.0
2017-11-01 10:50:00,68.04,68.07,67.97,67.97,17205.0,64.3285,64.3569,64.2623,64.2623,17205.0
2017-11-01 11:00:00,67.97,68.07,67.96,68.06,15385.0,64.2623,64.3569,64.2529,64.3474,15385.0
2017-11-01 11:10:00,68.06,68.11,68.03,68.09,21858.0,64.3474,64.3947,64.319,64.3758,21858.0
2017-11-01 11:20:00,68.08,68.1,68.04,68.06,15879.0,64.3663,64.3852,64.3285,64.3474,15879.0
2017-11-01 11:30:00,68.08,68.1,68.05,68.1,11978.0,64.3663,64.3852,64.3379,64.3852,11978.0
2017-11-01 11:40:00,68.11,68.17,68.1,68.15,9871.0,64.3947,64.4514,64.3852,64.4325,9871.0
2017-11-01 11:50:00,68.15,68.18,68.13,68.13,13835.0,64.4325,64.4609,64.4136,64.4136,13835.0
2017-11-01 12:00:00,68.12,68.2,68.12,68.16,17072.0,64.4041,64.4798,64.4041,64.4419,17072.0
2017-11-01 12:10:00,68.15,68.15,68.07,68.09,12458.0,64.4325,64.4325,64.3569,64.3758,12458.0
2017-11-01 12:20:00,68.09,68.16,68.09,68.16,13580.0,64.3758,64.4419,64.3758,64.4419,13580.0
2017-11-01 12:30:00,68.15,68.16,68.03,68.08,33857.0,64.4325,64.4419,64.319,64.3663,33857.0
2017-11-01 12:40:00,68.07,68.08,68.05,68.06,8877.0,64.3569,64.3663,64.3379,64.3474,8877.0
2017-11-01 12:50:00,68.07,68.07,67.99,68.0,13985.0,64.3569,64.3569,64.2812,64.2907,13985.0
2017-11-01 13:00:00,67.99,68.02,67.97,67.98,18225.0,64.2812,64.3096,64.2623,64.2718,18225.0
2017-11-01 13:10:00,67.97,67.99,67.89,67.89,15397.0,64.2623,64.2812,64.1867,64.1867,15397.0
2017-11-01 13:20:00,67.88,68.05,67.84,68.03,18058.0,64.1772,64.3379,64.1394,64.319,18058.0
2017-11-01 13:30:00,68.04,68.06,67.95,67.97,9907.0,64.3285,64.3474,64.2434,64.2623,9907.0
2017-11-01 13:40:00,67.99,68.05,67.98,68.03,8735.0,64.2812,64.3379,64.2718,64.319,8735.0
2017-11-01 13:50:00,68.03,68.12,68.02,68.11,12146.0,64.319,64.4041,64.3096,64.3947,12146.0
2017-11-01 14:00:00,68.14,68.17,68.11,68.16,19947.0,64.423,64.4514,64.3947,64.4419,19947.0
2017-11-01 14:10:00,68.16,68.2,68.12,68.18,20026.0,64.4419,64.4798,64.4041,64.4609,20026.0
2017-11-01 14:20:00,68.17,68.19,68.07,68.07,20344.0,64.4514,64.4703,64.3569,64.3569,20344.0
2017-11-01 14:30:00,68.09,68.19,68.06,68.15,21034.0,64.3758,64.4703,64.3474,64.4325,21034.0
2017-11-01 14:40:00,68.15,68.27,68.15,68.26,16850.0,64.4325,64.5459,64.4325,64.5365,16850.0
2017-11-01 14:50:00,68.25,68.28,68.19,68.23,17317.0,64.527,64.5554,64.4703,64.5081,17317.0
2017-11-01 15:00:00,68.22,68.22,68.15,68.18,34399.0,64.4987,64.4987,64.4325,64.4609,34399.0
2017-11-01 15:10:00,68.17,68.2,68.14,68.15,65015.0,64.4514,64.4798,64.423,64.4325,65015.0
2017-11-01 15:20:00,68.15,68.16,68.07,68.15,33004.0,64.4325,64.4419,64.3569,64.4325,33004.0
2017-11-01 15:30:00,68.15,68.15,68.09,68.1,60990.0,64.4325,64.4325,64.3758,64.3852,60990.0
2017-11-01 15:40:00,68.1,68.1,68.02,68.03,85228.0,64.3852,64.3852,64.3096,64.319,85228.0
2017-11-01 15:50:00,68.03,68.08,67.99,68.02,134627.0,64.319,64.3663,64.2812,64.3096,134627.0
2017-11-02 09:30:00,68.08,68.26,67.97,68.0,53025.0,64.3663,64.5365,64.2623,64.2907,53025.0
2017-11-02 09:40:00,68.03,68.15,67.91,68.05,29158.0,64.319,64.4325,64.2056,64.3379,29158.0
2017-11-02 09:50:00,68.06,68.14,68.02,68.03,24607.0,64.3474,64.423,64.3096,64.319,24607.0
2017-11-02 10:00:00,68.01,68.05,67.86,67.89,41787.0,64.3001,64.3379,64.1583,64.1867,41787.0
2017-11-02 10:10:00,67.86,67.96,67.81,67.93,29725.0,64.1583,64.2529,64.111,64.2245,29725.0
2017-11-02 10:20:00,67.95,68.05,67.86,68.03,25973.0,64.2434,64.3379,64.1583,64.319,25973.0
2017-11-02 10:30:00,68.02,68.14,68.02,68.09,26623.0,64.3096,64.423,64.3096,64.3758,26623.0
2017-11-02 10:40:00,68.1,68.23,68.1,68.22,25732.0,64.3852,64.5081,64.3852,64.4987,25732.0
2017-11-02 10:50:00,68.22,68.22,68.07,68.1,48990.0,64.4987,64.4987,64.3569,64.3852,48990.0
2017-11-02 11:00:00,68.1,68.21,68.09,68.15,57541.0,64.3852,64.4892,64.3758,64.4325,57541.0
2017-11-02 11:10:00,68.17,68.17,68.06,68.09,20229.0,64.4514,64.4514,64.3474,64.3758,20229.0
2017-11-02 11:20:00,68.09,68.1,67.99,67.99,23430.0,64.3758,64.3852,64.2812,64.2812,23430.0
2017-11-02 11:30:00,68.0,68.07,68.0,68.03,28394.0,64.2907,64.3569,64.2907,64.319,28394.0
2017-11-02 11:40:00,68.05,68.14,68.02,68.14,28196.0,64.3379,64.423,64.3096,64.423,28196.0
2017-11-02 11:50:00,68.14,68.18,68.06,68.13,21705.0,64.423,64.4609,64.3474,64.4136,21705.0
2017-11-02 12:00:00,68.13,68.24,68.12,68.22,22326.0,64.4136,64.5176,64.4041,64.4987,22326.0
2017-11-02 12:10:00,68.23,68.26,68.12,68.12,28310.0,64.5081,64.5365,64.4041,64.4041,28310.0
2017-11-02 12:20:00,68.12,68.12,68.09,68.12,25667.0,64.4041,64.4041,64.3758,64.4041,25667.0
2017-11-02 12:30:00,68.11,68.14,68.09,68.11,21421.0,64.3947,64.423,64.3758,64.3947,21421.0
2017-11-02 12:40:00,68.1,68.13,68.08,68.11,12324.0,64.3852,64.4136,64.3663,64.3947,12324.0
2017-11-02 12:50:00,68.12,68.16,68.09,68.14,14789.0,64.4041,64.4419,64.3758,64.423,14789.0
2017-11-02 13:00:00,68.14,68.16,68.11,68.16,49661.0,64.423,64.4419,64.3947,64.4419,49661.0
2017-11-02 13:10:00,68.16,68.38,68.16,68.34,93220.0,64.4419,64.6499,64.4419,64.6121,93220.0
2017-11-02 13:20:00,68.34,68.34,68.25,68.27,15156.0,64.6121,64.6121,64.527,64.5459,15156.0
2017-11-02 13:30:00,68.27,68.29,68.25,68.27,11945.0,64.5459,64.5649,64.527,64.5459,11945.0
2017-11-02 13:40:00,68.27,68.32,68.24,68.27,30081.0,64.5459,64.5932,64.5176,64.5459,30081.0
2017-11-02 13:50:00,68.27,68.27,68.19,68.2,30679.0,64.5459,64.5459,64.4703,64.4798,30679.0
2017-11-02 14:00:00,68.21,68.26,68.19,68.2,18399.0,64.4892,64.5365,64.4703,64.4798,18399.0
2017-11-02 14:10:00,68.2,68.24,68.18,68.21,26364.0,64.4798,64.5176,64.4609,64.4892,26364.0
2017-11-02 14:20:00,68.21,68.24,68.2,68.24,13741.0,64.4892,64.5176,64.4798,64.5176,13741.0
2017-11-02 14:30:00,68.23,68.24,68.16,68.17,29038.0,64.5081,64.5176,64.4419,64.4514,29038.0
2017-11-02 14:40:00,68.17,68.19,68.04,68.06,47389.0,64.4514,64.4703,64.3285,64.3474,47389.0
2017-11-02 14:50:00,68.06,68.08,67.96,67.97,27525.0,64.3474,64.3663,64.2529,64.2623,27525.0
2017-11-02 15:00:00,67.97,68.07,67.97,68.01,31337.0,64.2623,64.3569,64.2623,64.3001,31337.0
2017-11-02 15:10:00,68.0,68.02,67.95,67.98,32570.0,64.2907,64.3096,64.2434,64.2718,32570.0
2017-11-02 15:20:00,67.98,68.04,67.95,68.01,49601.0,64.2718,64.3285,64.2434,64.3001,49601.0
2017-11-02 15:30:00,68.01,68.15,68.0,68.14,62259.0,64.3001,64.4325,64.2907,64.423,62259.0
2017-11-02 15:40:00,68.14,68.21,68.12,68.2,129578.0,64.423,64.4892,64.4041,64.4798,129578.0
2017-11-02 15:50:00,68.2,68.21,68.08,68.11,187106.0,64.4798,64.4892,64.3663,64.3947,187106.0
2017-11-03 09:30:00,68.09,68.39,68.09,68.11,27462.0,64.3758,64.6594,64.3758,64.3947,27462.0
2017-11-03 09:40:00,68.13,68.23,68.01,68.19,13991.0,64.4136,64.5081,64.3001,64.4703,13991.0
2017-11-03 09:50:00,68.2,68.25,68.14,68.2,10523.0,64.4798,64.527,64.423,64.4798,10523.0
2017-11-03 10:00:00,68.23,68.32,68.23,68.28,21104.0,64.5081,64.5932,64.5081,64.5554,21104.0
2017-11-03 10:10:00,68.28,68.33,68.18,68.32,12391.0,64.5554,64.6027,64.4609,64.5932,12391.0
2017-11-03 10:20:00,68.3,68.44,68.26,68.36,9194.0,64.5743,64.7067,64.5365,64.631,9194.0
2017-11-03 10:30:00,68.38,68.4,68.25,68.4,63786.0,64.6499,64.6689,64.527,64.6689,63786.0
2017-11-03 10:40:00,68.4,68.46,68.35,68.35,12593.0,64.6689,64.7256,64.6216,64.6216,12593.0
2017-11-03 10:50:00,68.33,68.33,68.24,68.26,11578.0,64.6027,64.6027,64.5176,64.5365,11578.0
2017-11-03 11:00:00,68.27,68.28,68.2,68.2,9702.0,64.5459,64.5554,64.4798,64.4798,9702.0
2017-11-03 11:10:00,68.2,68.22,68.11,68.2,17420.0,64.4798,64.4987,64.3947,64.4798,17420.0
2017-11-03 11:20:00,68.19,68.27,68.19,68.23,6141.0,64.4703,64.5459,64.4703,64.5081,6141.0
2017-11-03 11:30:00,68.21,68.21,68.12,68.13,7000.0,64.4892,64.4892,64.4041,64.4136,7000.0
2017-11-03 11:40:00,68.15,68.25,68.14,68.25,14634.0,64.4325,64.527,64.423,64.527,14634.0
2017-11-03 11:50:00,68.25,68.39,68.24,68.36,14135.0,64.527,64.6594,64.5176,64.631,14135.0
2017-11-03 12:00:00,68.35,68.51,68.35,68.44,20811.0,64.6216,64.7729,64.6216,64.7067,20811.0
2017-11-03 12:10:00,68.45,68.53,68.43,68.49,8433.0,64.7161,64.7918,64.6972,64.7539,8433.0
2017-11-03 12:20:00,68.49,68.56,68.46,68.56,23032.0,64.7539,64.8201,64.7256,64.8201,23032.0
2017-11-03 12:30:00,68.56,68.64,68.56,68.59,25721.0,64.8201,64.8958,64.8201,64.8485,25721.0
2017-11-03 12:40:00,68.59,68.67,68.58,68.61,14055.0,64.8485,64.9241,64.839,64.8674,14055.0
2017-11-03 12:50:00,68.59,68.62,68.57,68.62,13235.0,64.8485,64.8768,64.8296,64.8768,13235.0
2017-11-03 13:00:00,68.63,68.65,68.56,68.61,36114.0,64.8863,64.9052,64.8201,64.8674,36114.0
2017-11-03 13:10:00,68.61,68.62,68.58,68.61,19948.0,64.8674,64.8768,64.839,64.8674,19948.0
2017-11-03 13:20:00,68.61,68.61,68.52,68.58,21441.0,64.8674,64.8674,64.7823,64.839,21441.0
2017-11-03 13:30:00,68.56,68.56,68.45,68.48,12263.0,64.8201,64.8201,64.7161,64.7445,12263.0
2017-11-03 13:40:00,68.51,68.51,68.42,68.42,9765.0,64.7729,64.7729,64.6878,64.6878,9765.0
2017-11-03 13:50:00,68.42,68.43,68.23,68.28,30579.0,64.6878,64.6972,64.5081,64.5554,30579.0
2017-11-03 14:00:00,68.27,68.33,68.26,68.33,16729.0,64.5459,64.6027,64.5365,64.6027,16729.0
2017-11-03 14:10:00,68.33,68.34,68.3,68.31,12289.0,64.6027,64.6121,64.5743,64.5838,12289.0
2017-11-03 14:20:00,68.3,68.32,68.21,68.24,11465.0,64.5743,64.5932,64.4892,64.5176,11465.0
2017-11-03 14:30:00,68.24,68.36,68.23,68.28,29862.0,64.5176,64.631,64.5081,64.5554,29862.0
2017-11-03 14:40:00,68.26,68.32,68.26,68.28,19594.0,64.5365,64.5932,64.5365,64.5554,19594.0
2017-11-03 14:50:00,68.28,68.38,68.28,68.31,19625.0,64.5554,64.6499,64.5554,64.5838,19625.0
2017-11-03 15:00:00,68.31,68.35,68.3,68.32,14277.0,64.5838,64.6216,64.5743,64.5932,14277.0
2017-11-03 15:10:00,68.32,68.36,68.32,68.33,33715.0,64.5932,64.631,64.5932,64.6027,33715.0
2017-11-03 15:20:00,68.32,68.34,68.28,68.28,27742.0,64.5932,64.6121,64.5554,64.5554,27742.0
2017-11-03 15:30:00,68.29,68.33,68.24,68.28,43847.0,64.5649,64.6027,64.5176,64.5554,43847.0
2017-11-03 15:40:00,68.28,68.32,68.25,68.3,45001.0,64.5554,64.5932,64.527,64.5743,45001.0
2017-11-03 15:50:00,68.31,68.37,68.27,68.36,103947.0,64.5838,64.6405,64.5459,64.631,103947.0
2017-11-06 09:30:00,68.27,68.37,67.87,68.13,30794.0,64.5459,64.6405,64.1678,64.4136,30794.0
2017-11-06 09:40:00,68.18,68.19,68.0,68.06,17432.0,64.4609,64.4703,64.2907,64.3474,17432.0
2017-11-06 09:50:00,68.05,68.21,67.98,68.21,9800.0,64.3379,64.4892,64.2718,64.4892,9800.0
2017-11-06 10:00:00,68.17,68.33,68.05,68.19,30540.0,64.4514,64.6027,64.3379,64.4703,30540.0
2017-11-06 10:10:00,68.19,68.23,68.07,68.11,10419.0,64.4703,64.5081,64.3569,64.3947,10419.0
2017-11-06 10:20:00,68.13,68.21,68.05,68.11,7568.0,64.4136,64.4892,64.3379,64.3947,7568.0
2017-11-06 10:30:00,68.08,68.11,68.06,68.11,10506.0,64.3663,64.3947,64.3474,64.3947,10506.0
2017-11-06 10:40:00,68.13,68.21,68.08,68.2,7654.0,64.4136,64.4892,64.3663,64.4798,7654.0
2017-11-06 10:50:00,68.2,68.25,68.12,68.2,9661.0,64.4798,64.527,64.4041,64.4798,9661.0
2017-11-06 11:00:00,68.17,68.18,68.07,68.07,9692.0,64.4514,64.4609,64.3569,64.3569,9692.0
2017-11-06 11:10:00,68.09,68.12,68.05,68.1,11766.0,64.3758,64.4041,64.3379,64.3852,11766.0
2017-11-06 11:20:00,68.11,68.17,68.06,68.07,8764.0,64.3947,64.4514,64.3474,64.3569,8764.0
2017-11-06 11:30:00,68.06,68.19,68.06,68.16,12326.0,64.3474,64.4703,64.3474,64.4419,12326.0
2017-11-06 11:40:00,68.18,68.22,68.13,68.17,9058.0,64.4609,64.4987,64.4136,64.4514,9058.0
2017-11-06 11:50:00,68.17,68.18,68.08,68.12,13286.0,64.4514,64.4609,64.3663,64.4041,13286.0
2017-11-06 12:00:00,68.12,68.19,68.11,68.16,9016.0,64.4041,64.4703,64.3947,64.4419,9016.0
2017-11-06 12:10:00,68.16,68.19,68.1,68.11,11314.0,64.4419,64.4703,64.3852,64.3947,11314.0
2017-11-06 12:20:00,68.11,68.14,68.08,68.11,7994.0,64.3947,64.423,64.3663,64.3947,7994.0
2017-11-06 12:30:00,68.13,68.19,68.12,68.18,11046.0,64.4136,64.4703,64.4041,64.4609,11046.0
2017-11-06 12:40:00,68.2,68.24,68.17,68.21,19693.0,64.4798,64.5176,64.4514,64.4892,19693.0
2017-11-06 12:50:00,68.22,68.31,68.21,68.28,14138.0,64.4987,64.5838,64.4892,64.5554,14138.0
2017-11-06 13:00:00,68.29,68.44,68.26,68.44,16881.0,64.5649,64.7067,64.5365,64.7067,16881.0
2017-11-06 13:10:00,68.44,68.45,68.33,68.34,22232.0,64.7067,64.7161,64.6027,64.6121,22232.0
2017-11-06 13:20:00,68.36,68.36,68.28,68.31,9269.0,64.631,64.631,64.5554,64.5838,9269.0
2017-11-06 13:30:00,68.3,68.31,68.19,68.25,10023.0,64.5743,64.5838,64.4703,64.527,10023.0
2017-11-06 13:40:00,68.24,68.3,68.24,68.3,10264.0,64.5176,64.5743,64.5176,64.5743,10264.0
2017-11-06 13:50:00,68.3,68.36,68.3,68.35,7529.0,64.5743,64.631,64.5743,64.6216,7529.0
2017-11-06 14:00:00,68.35,68.37,68.33,68.36,11119.0,64.6216,64.6405,64.6027,64.631,11119.0
2017-11-06 14:10:00,68.36,68.36,68.28,68.33,13707.0,64.631,64.631,64.5554,64.6027,13707.0
2017-11-06 14:20:00,68.31,68.4,68.31,68.37,19806.0,64.5838,64.6689,64.5838,64.6405,19806.0
2017-11-06 14:30:00,68.37,68.43,68.37,68.41,11839.0,64.6405,64.6972,64.6405,64.6783,11839.0
2017-11-06 14:40:00,68.4,68.42,68.37,68.37,28612.0,64.6689,64.6878,64.6405,64.6405,28612.0
2017-11-06 14:50:00,68.37,68.39,68.32,68.36,12710.0,64.6405,64.6594,64.5932,64.631,12710.0
2017-11-06 15:00:00,68.35,68.35,68.32,68.35,27213.0,64.6216,64.6216,64.5932,64.6216,27213.0
2017-11-06 15:10:00,68.34,68.34,68.3,68.3,29184.0,64.6121,64.6121,64.5743,64.5743,29184.0
2017-11-06 15:20:00,68.31,68.31,68.21,68.22,37116.0,64.5838,64.5838,64.4892,64.4987,37116.0
2017-11-06 15:30:00,68.21,68.24,68.2,68.23,72241.0,64.4892,64.5176,64.4798,64.5081,72241.0
2017-11-06 15:40:00,68.23,68.24,68.21,68.23,45967.0,64.5081,64.5176,64.4892,64.5081,45967.0
2017-11-06 15:50:00,68.23,68.32,68.22,68.23,110983.0,64.5081,64.5932,64.4987,64.5081,110983.0
2017-11-07 09:30:00,68.32,68.64,68.22,68.39,37659.0,64.5932,64.8958,64.4987,64.6594,37659.0
2017-11-07 09:40:00,68.42,68.58,68.26,68.44,15976.0,64.6878,64.839,64.5365,64.7067,15976.0
2017-11-07 09:50:00,68.44,68.51,68.33,68.35,18730.0,64.7067,64.7729,64.6027,64.6216,18730.0
2017-11-07 10:00:00,68.35,68.36,68.27,68.29,15024.0,64.6216,64.631,64.5459,64.5649,15024.0
2017-11-07 10:10:00,68.31,68.35,68.24,68.28,11700.0,64.5838,64.6216,64.5176,64.5554,11700.0
2017-11-07 10:20:00,68.28,68.28,68.18,68.24,13675.0,64.5554,64.5554,64.4609,64.5176,13675.0
2017-11-07 10:30:00,68.24,68.27,68.15,68.17,14953.0,64.5176,64.5459,64.4325,64.4514,14953.0
2017-11-07 10:40:00,68.17,68.22,68.1,68.1,17278.0,64.4514,64.4987,64.3852,64.3852,17278.0
2017-11-07 10:50:00,68.1,68.21,68.08,68.2,5250.0,64.3852,64.4892,64.3663,64.4798,5250.0
2017-11-07 11:00:00,68.21,68.31,68.2,68.31,13125.0,64.4892,64.5838,64.4798,64.5838,13125.0
2017-11-07 11:10:00,68.31,68.33,68.25,68.25,14589.0,64.5838,64.6027,64.527,64.527,14589.0
2017-11-07 11:20:00,68.25,68.26,68.14,68.24,32515.0,64.527,64.5365,64.423,64.5176,32515.0
2017-11-07 11:30:00,68.25,68.29,68.22,68.24,21789.0,64.527,64.5649,64.4987,64.5176,21789.0
2017-11-07 11:40:00,68.25,68.25,68.16,68.22,11463.0,64.527,64.527,64.4419,64.4987,11463.0
2017-11-07 11:50:00,68.22,68.23,68.13,68.13,7663.0,64.4987,64.5081,64.4136,64.4136,7663.0
2017-11-07 12:00:00,68.12,68.18,68.11,68.17,9901.0,64.4041,64.4609,64.3947,64.4514,9901.0
2017-11-07 12:10:00,68.17,68.17,68.12,68.16,9328.0,64.4514,64.4514,64.4041,64.4419,9328.0
2017-11-07 12:20:00,68.17,68.19,68.14,68.19,8256.0,64.4514,64.4703,64.423,64.4703,8256.0
2017-11-07 12:30:00,68.18,68.2,68.14,68.18,8911.0,64.4609,64.4798,64.423,64.4609,8911.0
2017-11-07 12:40:00,68.17,68.18,68.12,68.18,9049.0,64.4514,64.4609,64.4041,64.4609,9049.0
2017-11-07 12:50:00,68.2,68.24,68.18,68.21,19202.0,64.4798,64.5176,64.4609,64.4892,19202.0
2017-11-07 13:00:00,68.2,68.24,68.2,68.23,8391.0,64.4798,64.5176,64.4798,64.5081,8391.0
2017-11-07 13:10:00,68.24,68.24,68.16,68.18,8150.0,64.5176,64.5176,64.4419,64.4609,8150.0
2017-11-07 13:20:00,68.19,68.21,68.18,68.21,7233.0,64.4703,64.4892,64.4609,64.4892,7233.0
2017-11-07 13:30:00,68.2,68.24,68.19,68.19,8973.0,64.4798,64.5176,64.4703,64.4703,8973.0
2017-11-07 13:40:00,68.2,68.24,68.2,68.23,14382.0,64.4798,64.5176,64.4798,64.5081,14382.0
2017-11-07 13:50:00,68.23,68.25,68.19,68.24,6321.0,64.5081,64.527,64.4703,64.5176,6321.0
2017-11-07 14:00:00,68.25,68.25,68.2,68.21,8590.0,64.527,64.527,64.4798,64.4892,8590.0
2017-11-07 14:10:00,68.2,68.22,68.15,68.2,8700.0,64.4798,64.4987,64.4325,64.4798,8700.0
2017-11-07 14:20:00,68.18,68.26,68.17,68.25,6267.0,64.4609,64.5365,64.4514,64.527,6267.0
2017-11-07 14:30:00,68.24,68.28,68.23,68.28,10542.0,64.5176,64.5554,64.5081,64.5554,10542.0
2017-11-07 14:40:00,68.28,68.28,68.21,68.21,51334.0,64.5554,64.5554,64.4892,64.4892,51334.0
2017-11-07 14:50:00,68.21,68.22,68.17,68.18,13282.0,64.4892,64.4987,64.4514,64.4609,13282.0
2017-11-07 15:00:00,68.18,68.37,68.04,68.1,44956.0,64.4609,64.6405,64.3285,64.3852,44956.0
2017-11-07 15:10:00,68.1,68.14,68.07,68.13,15787.0,64.3852,64.423,64.3569,64.4136,15787.0
2017-11-07 15:20:00,68.14,68.18,68.11,68.18,23557.0,64.423,64.4609,64.3947,64.4609,23557.0
2017-11-07 15:30:00,68.19,68.22,68.15,68.22,19299.0,64.4703,64.4987,64.4325,64.4987,19299.0
2017-11-07 15:40:00,68.23,68.23,68.16,68.22,42887.0,64.5081,64.5081,64.4419,64.4987,42887.0
2017-11-07 15:50:00,68.23,68.28,68.21,68.25,78902.0,64.5081,64.5554,64.4892,64.527,78902.0
2017-11-08 09:30:00,68.1,68.33,67.96,68.21,26064.0,64.3852,64.6027,64.2529,64.4892,26064.0
2017-11-08 09:40:00,68.2,68.32,68.07,68.3,13599.0,64.4798,64.5932,64.3569,64.5743,13599.0
2017-11-08 09:50:00,68.26,68.27,68.03,68.06,17160.0,64.5365,64.5459,64.319,64.3474,17160.0
2017-11-08 10:00:00,68.08,68.2,68.05,68.2,12313.0,64.3663,64.4798,64.3379,64.4798,12313.0
2017-11-08 10:10:00,68.18,68.18,68.07,68.07,19463.0,64.4609,64.4609,64.3569,64.3569,19463.0
2017-11-08 10:20:00,68.07,68.07,67.93,67.94,19305.0,64.3569,64.3569,64.2245,64.2339,19305.0
2017-11-08 10:30:00,67.92,67.93,67.77,67.8,25711.0,64.215,64.2245,64.0732,64.1016,25711.0
2017-11-08 10:40:00,67.81,67.99,67.81,67.97,13501.0,64.111,64.2812,64.111,64.2623,13501.0
2017-11-08 10:50:00,67.96,68.1,67.93,68.09,9818.0,64.2529,64.3852,64.2245,64.3758,9818.0
2017-11-08 11:00:00,68.08,68.13,68.06,68.07,13616.0,64.3663,64.4136,64.3474,64.3569,13616.0
2017-11-08 11:10:00,68.07,68.09,68.01,68.01,15452.0,64.3569,64.3758,64.3001,64.3001,15452.0
2017-11-08 11:20:00,68.01,68.03,67.94,67.94,21205.0,64.3001,64.319,64.2339,64.2339,21205.0
2017-11-08 11:30:00,67.92,67.99,67.89,67.99,14759.0,64.215,64.2812,64.1867,64.2812,14759.0
2017-11-08 11:40:00,68.03,68.07,67.97,67.99,11595.0,64.319,64.3569,64.2623,64.2812,11595.0
2017-11-08 11:50:00,67.98,68.01,67.96,67.98,9703.0,64.2718,64.3001,64.2529,64.2718,9703.0
2017-11-08 12:00:00,67.98,68.06,67.98,67.99,7988.0,64.2718,64.3474,64.2718,64.2812,7988.0
2017-11-08 12:10:00,67.99,68.01,67.93,67.93,7331.0,64.2812,64.3001,64.2245,64.2245,7331.0
2017-11-08 12:20:00,67.95,67.95,67.9,67.95,5818.0,64.2434,64.2434,64.1961,64.2434,5818.0
2017-11-08 12:30:00,67.94,67.97,67.92,67.97,4500.0,64.2339,64.2623,64.215,64.2623,4500.0
2017-11-08 12:40:00,67.95,67.97,67.88,67.92,10624.0,64.2434,64.2623,64.1772,64.215,10624.0
2017-11-08 12:50:00,67.92,68.0,67.91,67.99,6556.0,64.215,64.2907,64.2056,64.2812,6556.0
2017-11-08 13:00:00,68.0,68.12,67.99,68.1,7451.0,64.2907,64.4041,64.2812,64.3852,7451.0
2017-11-08 13:10:00,68.09,68.1,68.04,68.07,5652.0,64.3758,64.3852,64.3285,64.3569,5652.0
2017-11-08 13:20:00,68.06,68.14,68.06,68.13,3100.0,64.3474,64.423,64.3474,64.4136,3100.0
2017-11-08 13:30:00,68.14,68.14,68.05,68.06,7662.0,64.423,64.423,64.3379,64.3474,7662.0
2017-11-08 13:40:00,68.06,68.11,68.04,68.05,9821.0,64.3474,64.3947,64.3285,64.3379,9821.0
2017-11-08 13:50:00,68.09,68.09,67.98,68.03,11890.0,64.3758,64.3758,64.2718,64.319,11890.0
2017-11-08 14:00:00,68.03,68.09,68.03,68.05,13116.0,64.319,64.3758,64.319,64.3379,13116.0
2017-11-08 14:10:00,68.04,68.08,68.02,68.06,7941.0,64.3285,64.3663,64.3096,64.3474,7941.0
2017-11-08 14:20:00,68.06,68.09,68.05,68.08,11916.0,64.3474,64.3758,64.3379,64.3663,11916.0
2017-11-08 14:30:00,68.08,68.1,68.06,68.09,14856.0,64.3663,64.3852,64.3474,64.3758,14856.0
2017-11-08 14:40:00,68.09,68.1,68.03,68.07,14744.0,64.3758,64.3852,64.319,64.3569,14744.0
2017-11-08 14:50:00,68.08,68.11,68.06,68.11,19117.0,64.3663,64.3947,64.3474,64.3947,19117.0
2017-11-08 15:00:00,68.11,68.12,68.09,68.1,23240.0,64.3947,64.4041,64.3758,64.3852,23240.0
2017-11-08 15:10:00,68.1,68.28,68.1,68.24,19178.0,64.3852,64.5554,64.3852,64.5176,19178.0
2017-11-08 15:20:00,68.24,68.27,68.22,68.24,15033.0,64.5176,64.5459,64.4987,64.5176,15033.0
2017-11-08 15:30:00,68.24,68.25,68.16,68.19,34144.0,64.5176,64.527,64.4419,64.4703,34144.0
2017-11-08 15:40:00,68.19,68.21,68.07,68.08,37182.0,64.4703,64.4892,64.3569,64.3663,37182.0
2017-11-08 15:50:00,68.09,68.12,68.06,68.09,111010.0,64.3758,64.4041,64.3474,64.3758,111010.0
2017-11-09 09:30:00,67.92,67.98,67.58,67.68,35663.0,64.215,64.2718,63.8936,63.9881,35663.0
2017-11-09 09:40:00,67.65,67.65,67.46,67.47,14129.0,63.9598,63.9598,63.7801,63.7896,14129.0
2017-11-09 09:50:00,67.49,67.62,67.41,67.41,17090.0,63.8085,63.9314,63.7329,63.7329,17090.0
2017-11-09 10:00:00,67.44,67.44,67.27,67.31,23848.0,63.7612,63.7612,63.6005,63.6383,23848.0
2017-11-09 10:10:00,67.34,67.34,67.06,67.11,53790.0,63.6667,63.6667,63.4019,63.4492,53790.0
2017-11-09 10:20:00,67.12,67.28,67.07,67.19,37822.0,63.4587,63.6099,63.4114,63.5249,37822.0
2017-11-09 10:30:00,67.17,67.26,67.11,67.24,26413.0,63.5059,63.591,63.4492,63.5721,26413.0
2017-11-09 10:40:00,67.23,67.33,67.14,67.31,16867.0,63.5627,63.6572,63.4776,63.6383,16867.0
2017-11-09 10:50:00,67.31,67.5,67.29,67.49,21296.0,63.6383,63.8179,63.6194,63.8085,21296.0
2017-11-09 11:00:00,67.51,67.6,67.45,67.59,22650.0,63.8274,63.9125,63.7707,63.903,22650.0
2017-11-09 11:10:00,67.59,67.6,67.44,67.49,26513.0,63.903,63.9125,63.7612,63.8085,26513.0
2017-11-09 11:20:00,67.51,67.52,67.37,67.43,13920.0,63.8274,63.8369,63.695,63.7518,13920.0
2017-11-09 11:30:00,67.42,67.45,67.33,67.35,13419.0,63.7423,63.7707,63.6572,63.6761,13419.0
2017-11-09 11:40:00,67.37,67.44,67.24,67.41,14768.0,63.695,63.7612,63.5721,63.7329,14768.0
2017-11-09 11:50:00,67.41,67.43,67.3,67.32,18150.0,63.7329,63.7518,63.6289,63.6478,18150.0
2017-11-09 12:00:00,67.29,67.34,67.21,67.33,13937.0,63.6194,63.6667,63.5438,63.6572,13937.0
2017-11-09 12:10:00,67.29,67.3,67.11,67.22,46741.0,63.6194,63.6289,63.4492,63.5532,46741.0
2017-11-09 12:20:00,67.22,67.22,67.04,67.04,14927.0,63.5532,63.5532,63.383,63.383,14927.0
2017-11-09 12:30:00,67.03,67.09,66.97,67.04,17696.0,63.3736,63.4303,63.3169,63.383,17696.0
2017-11-09 12:40:00,67.03,67.03,66.91,66.99,22515.0,63.3736,63.3736,63.2601,63.3358,22515.0
2017-11-09 12:50:00,66.98,67.15,66.95,67.09,17136.0,63.3263,63.487,63.2979,63.4303,17136.0
2017-11-09 13:00:00,67.11,67.11,66.98,67.09,16004.0,63.4492,63.4492,63.3263,63.4303,16004.0
2017-11-09 13:10:00,67.08,67.1,67.01,67.07,14052.0,63.4209,63.4398,63.3547,63.4114,14052.0
2017-11-09 13:20:00,67.08,67.14,67.08,67.11,25270.0,63.4209,63.4776,63.4209,63.4492,25270.0
2017-11-09 13:30:00,67.12,67.17,67.09,67.1,26980.0,63.4587,63.5059,63.4303,63.4398,26980.0
2017-11-09 13:40:00,67.1,67.1,66.98,67.05,16829.0,63.4398,63.4398,63.3263,63.3925,16829.0
2017-11-09 13:50:00,67.04,67.15,67.03,67.06,31530.0,63.383,63.487,63.3736,63.4019,31530.0
2017-11-09 14:00:00,67.07,67.17,67.07,67.17,25378.0,63.4114,63.5059,63.4114,63.5059,25378.0
2017-11-09 14:10:00,67.17,67.27,67.17,67.26,17725.0,63.5059,63.6005,63.5059,63.591,17725.0
2017-11-09 14:20:00,67.25,67.28,67.23,67.25,23321.0,63.5816,63.6099,63.5627,63.5816,23321.0
2017-11-09 14:30:00,67.26,67.32,67.25,67.26,21050.0,63.591,63.6478,63.5816,63.591,21050.0
2017-11-09 14:40:00,67.27,67.27,67.16,67.2,26398.0,63.6005,63.6005,63.4965,63.5343,26398.0
2017-11-09 14:50:00,67.2,67.26,67.18,67.22,40799.0,63.5343,63.591,63.5154,63.5532,40799.0
2017-11-09 15:00:00,67.21,67.28,67.19,67.25,41681.0,63.5438,63.6099,63.5249,63.5816,41681.0
2017-11-09 15:10:00,67.24,67.37,67.22,67.35,31624.0,63.5721,63.695,63.5532,63.6761,31624.0
2017-11-09 15:20:00,67.35,67.48,67.32,67.44,52206.0,63.6761,63.799,63.6478,63.7612,52206.0
2017-11-09 15:30:00,67.43,67.45,67.37,67.45,65818.0,63.7518,63.7707,63.695,63.7707,65818.0
2017-11-09 15:40:00,67.45,67.46,67.41,67.44,73715.0,63.7707,63.7801,63.7329,63.7612,73715.0
2017-11-09 15:50:00,67.45,67.56,67.44,67.46,218226.0,63.7707,63.8747,63.7612,63.7801,218226.0
2017-11-10 09:30:00,67.35,67.58,67.19,67.3,25027.0,63.6761,63.8936,63.5249,63.6289,25027.0
2017-11-10 09:40:00,67.22,67.32,67.14,67.21,10845.0,63.5532,63.6478,63.4776,63.5438,10845.0
2017-11-10 09:50:00,67.2,67.32,67.08,67.17,24734.0,63.5343,63.6478,63.4209,63.5059,24734.0
2017-11-10 10:00:00,67.21,67.31,67.05,67.13,15276.0,63.5438,63.6383,63.3925,63.4681,15276.0
2017-11-10 10:10:00,67.13,67.13,67.01,67.07,15636.0,63.4681,63.4681,63.3547,63.4114,15636.0
2017-11-10 10:20:00,67.05,67.05,66.93,66.94,34608.0,63.3925,63.3925,63.279,63.2885,34608.0
2017-11-10 10:30:00,66.94,67.0,66.84,66.94,17971.0,63.2885,63.3452,63.1939,63.2885,17971.0
2017-11-10 10:40:00,66.96,67.0,66.88,66.88,17073.0,63.3074,63.3452,63.2318,63.2318,17073.0
2017-11-10 10:50:00,66.91,66.92,66.84,66.88,18242.0,63.2601,63.2696,63.1939,63.2318,18242.0
2017-11-10 11:00:00,66.86,66.86,66.71,66.79,52002.0,63.2129,63.2129,63.071,63.1467,52002.0
2017-11-10 11:10:00,66.79,66.95,66.75,66.93,16092.0,63.1467,63.2979,63.1089,63.279,16092.0
2017-11-10 11:20:00,66.93,66.96,66.88,66.88,10184.0,63.279,63.3074,63.2318,63.2318,10184.0
2017-11-10 11:30:00,66.9,66.98,66.9,66.97,11530.0,63.2507,63.3263,63.2507,63.3169,11530.0
2017-11-10 11:40:00,66.94,67.1,66.93,67.07,7336.0,63.2885,63.4398,63.279,63.4114,7336.0
2017-11-10 11:50:00,67.04,67.1,66.98,67.03,10960.0,63.383,63.4398,63.3263,63.3736,10960.0
2017-11-10 12:00:00,67.04,67.08,67.0,67.05,81905.0,63.383,63.4209,63.3452,63.3925,81905.0
2017-11-10 12:10:00,67.1,67.19,67.1,67.13,11052.0,63.4398,63.5249,63.4398,63.4681,11052.0
2017-11-10 12:20:00,67.14,67.21,67.13,67.16,9959.0,63.4776,63.5438,63.4681,63.4965,9959.0
2017-11-10 12:30:00,67.13,67.19,67.08,67.19,35304.0,63.4681,63.5249,63.4209,63.5249,35304.0
2017-11-10 12:40:00,67.17,67.18,67.07,67.11,17963.0,63.5059,63.5154,63.4114,63.4492,17963.0
2017-11-10 12:50:00,67.1,67.12,66.93,67.06,40397.0,63.4398,63.4587,63.279,63.4019,40397.0
2017-11-10 13:00:00,67.03,67.03,66.79,66.86,32103.0,63.3736,63.3736,63.1467,63.2129,32103.0
2017-11-10 13:10:00,66.87,66.89,66.78,66.78,27474.0,63.2223,63.2412,63.1372,63.1372,27474.0
2017-11-10 13:20:00,66.77,66.84,66.77,66.81,24381.0,63.1278,63.1939,63.1278,63.1656,24381.0
2017-11-10 13:30:00,66.82,66.84,66.79,66.79,19277.0,63.175,63.1939,63.1467,63.1467,19277.0
2017-11-10 13:40:00,66.78,66.78,66.7,66.72,25873.0,63.1372,63.1372,63.0616,63.0805,25873.0
2017-11-10 13:50:00,66.71,66.79,66.71,66.73,21246.0,63.071,63.1467,63.071,63.0899,21246.0
2017-11-10 14:00:00,66.74,66.86,66.73,66.79,24363.0,63.0994,63.2129,63.0899,63.1467,24363.0
2017-11-10 14:10:00,66.79,66.87,66.78,66.85,21162.0,63.1467,63.2223,63.1372,63.2034,21162.0
2017-11-10 14:20:00,66.84,66.85,66.81,66.84,20348.0,63.1939,63.2034,63.1656,63.1939,20348.0
2017-11-10 14:30:00,66.84,66.86,66.8,66.83,30476.0,63.1939,63.2129,63.1561,63.1845,30476.0
2017-11-10 14:40:00,66.83,66.95,66.83,66.9,31728.0,63.1845,63.2979,63.1845,63.2507,31728.0
2017-11-10 14:50:00,66.89,66.95,66.87,66.94,21374.0,63.2412,63.2979,63.2223,63.2885,21374.0
2017-11-10 15:00:00,66.93,66.97,66.91,66.91,27766.0,63.279,63.3169,63.2601,63.2601,27766.0
2017-11-10 15:10:00,66.91,66.91,66.84,66.9,61866.0,63.2601,63.2601,63.1939,63.2507,61866.0
2017-11-10 15:20:00,66.9,66.97,66.88,66.97,196144.0,63.2507,63.3169,63.2318,63.3169,196144.0
2017-11-10 15:30:00,66.97,66.98,66.88,66.93,72518.0,63.3169,63.3263,63.2318,63.279,72518.0
2017-11-10 15:40:00,66.92,66.94,66.86,66.86,100443.0,63.2696,63.2885,63.2129,63.2129,100443.0
2017-11-10 15:50:00,66.87,66.9,66.81,66.82,213679.0,63.2223,63.2507,63.1656,63.175,213679.0
2017-11-13 09:30:00,66.45,66.68,66.25,66.57,74285.0,62.8252,63.0427,62.6361,62.9387,74285.0
2017-11-13 09:40:00,66.51,66.68,66.48,66.49,40315.0,62.8819,63.0427,62.8536,62.863,40315.0
2017-11-13 09:50:00,66.49,66.82,66.47,66.79,23256.0,62.863,63.175,62.8441,63.1467,23256.0
2017-11-13 10:00:00,66.82,66.85,66.67,66.83,35111.0,63.175,63.2034,63.0332,63.1845,35111.0
2017-11-13 10:10:00,66.8,66.91,66.69,66.78,72682.0,63.1561,63.2601,63.0521,63.1372,72682.0
2017-11-13 10:20:00,66.78,66.86,66.76,66.8,25136.0,63.1372,63.2129,63.1183,63.1561,25136.0
2017-11-13 10:30:00,66.8,66.84,66.72,66.82,27973.0,63.1561,63.1939,63.0805,63.175,27973.0
2017-11-13 10:40:00,66.82,67.0,66.75,66.97,39196.0,63.175,63.3452,63.1089,63.3169,39196.0
2017-11-13 10:50:00,66.95,67.08,66.95,67.02,21056.0,63.2979,63.4209,63.2979,63.3641,21056.0
2017-11-13 11:00:00,67.03,67.11,66.99,67.09,19570.0,63.3736,63.4492,63.3358,63.4303,19570.0
2017-11-13 11:10:00,67.08,67.16,67.06,67.14,18635.0,63.4209,63.4965,63.4019,63.4776,18635.0
2017-11-13 11:20:00,67.16,67.22,67.15,67.22,12713.0,63.4965,63.5532,63.487,63.5532,12713.0
2017-11-13 11:30:00,67.23,67.23,67.1,67.12,31354.0,63.5627,63.5627,63.4398,63.4587,31354.0
2017-11-13 11:40:00,67.12,67.22,67.06,67.18,25821.0,63.4587,63.5532,63.4019,63.5154,25821.0
2017-11-13 11:50:00,67.21,67.21,67.11,67.13,14329.0,63.5438,63.5438,63.4492,63.4681,14329.0
2017-11-13 12:00:00,67.14,67.2,67.12,67.2,18888.0,63.4776,63.5343,63.4587,63.5343,18888.0
2017-11-13 12:10:00,67.2,67.28,67.17,67.25,22214.0,63.5343,63.6099,63.5059,63.5816,22214.0
2017-11-13 12:20:00,67.26,67.39,67.26,67.37,18031.0,63.591,63.7139,63.591,63.695,18031.0
2017-11-13 12:30:00,67.38,67.38,67.29,67.29,16094.0,63.7045,63.7045,63.6194,63.6194,16094.0
2017-11-13 12:40:00,67.3,67.31,67.25,67.26,17882.0,63.6289,63.6383,63.5816,63.591,17882.0
2017-11-13 12:50:00,67.26,67.29,67.2,67.22,31490.0,63.591,63.6194,63.5343,63.5532,31490.0
2017-11-13 13:00:00,67.22,67.22,67.17,67.18,26376.0,63.5532,63.5532,63.5059,63.5154,26376.0
2017-11-13 13:10:00,67.17,67.19,67.11,67.11,35787.0,63.5059,63.5249,63.4492,63.4492,35787.0
2017-11-13 13:20:00,67.12,67.13,67.01,67.02,25411.0,63.4587,63.4681,63.3547,63.3641,25411.0
2017-11-13 13:30:00,67.03,67.07,67.02,67.02,24029.0,63.3736,63.4114,63.3641,63.3641,24029.0
2017-11-13 13:40:00,67.02,67.07,67.02,67.05,20075.0,63.3641,63.4114,63.3641,63.3925,20075.0
2017-11-13 13:50:00,67.06,67.1,67.05,67.05,26821.0,63.4019,63.4398,63.3925,63.3925,26821.0
2017-11-13 14:00:00,67.06,67.1,67.05,67.05,35525.0,63.4019,63.4398,63.3925,63.3925,35525.0
2017-11-13 14:10:00,67.05,67.09,67.04,67.08,14930.0,63.3925,63.4303,63.383,63.4209,14930.0
2017-11-13 14:20:00,67.08,67.12,67.05,67.12,18805.0,63.4209,63.4587,63.3925,63.4587,18805.0
2017-11-13 14:30:00,67.11,67.17,67.1,67.17,12805.0,63.4492,63.5059,63.4398,63.5059,12805.0
2017-11-13 14:40:00,67.17,67.18,67.12,67.13,21224.0,63.5059,63.5154,63.4587,63.4681,21224.0
2017-11-13 14:50:00,67.13,67.16,67.11,67.14,20425.0,63.4681,63.4965,63.4492,63.4776,20425.0
2017-11-13 15:00:00,67.14,67.17,67.13,67.15,31828.0,63.4776,63.5059,63.4681,63.487,31828.0
2017-11-13 15:10:00,67.16,67.18,67.14,67.16,29314.0,63.4965,63.5154,63.4776,63.4965,29314.0
2017-11-13 15:20:00,67.17,67.18,67.1,67.16,44665.0,63.5059,63.5154,63.4398,63.4965,44665.0
2017-11-13 15:30:00,67.16,67.25,67.14,67.23,47109.0,63.4965,63.5816,63.4776,63.5627,47109.0
2017-11-13 15:40:00,67.23,67.23,67.13,67.15,41337.0,63.5627,63.5627,63.4681,63.487,41337.0
2017-11-13 15:50:00,67.15,67.17,67.1,67.13,123092.0,63.487,63.5059,63.4398,63.4681,123092.0
2017-11-14 09:30:00,66.88,67.39,66.87,67.31,39030.0,63.2318,63.7139,63.2223,63.6383,39030.0
2017-11-14 09:40:00,67.3,67.41,67.05,67.16,43934.0,63.6289,63.7329,63.3925,63.4965,43934.0
2017-11-14 09:50:00,67.16,67.37,67.04,67.05,21032.0,63.4965,63.695,63.383,63.3925,21032.0
2017-11-14 10:00:00,67.08,67.17,66.98,67.16,30772.0,63.4209,63.5059,63.3263,63.4965,30772.0
2017-11-14 10:10:00,67.14,67.29,67.11,67.27,24313.0,63.4776,63.6194,63.4492,63.6005,24313.0
2017-11-14 10:20:00,67.27,67.27,67.08,67.14,34589.0,63.6005,63.6005,63.4209,63.4776,34589.0
2017-11-14 10:30:00,67.15,67.47,67.13,67.45,19357.0,63.487,63.7896,63.4681,63.7707,19357.0
2017-11-14 10:40:00,67.46,67.71,67.46,67.64,29350.0,63.7801,64.0165,63.7801,63.9503,29350.0
2017-11-14 10:50:00,67.6,67.74,67.58,67.63,47406.0,63.9125,64.0449,63.8936,63.9409,47406.0
2017-11-14 11:00:00,67.64,67.8,67.63,67.67,43447.0,63.9503,64.1016,63.9409,63.9787,43447.0
2017-11-14 11:10:00,67.65,67.66,67.56,67.63,21641.0,63.9598,63.9692,63.8747,63.9409,21641.0
2017-11-14 11:20:00,67.62,67.67,67.6,67.64,14391.0,63.9314,63.9787,63.9125,63.9503,14391.0
2017-11-14 11:30:00,67.64,67.67,67.5,67.51,17894.0,63.9503,63.9787,63.8179,63.8274,17894.0
2017-11-14 11:40:00,67.51,67.52,67.43,67.48,27196.0,63.8274,63.8369,63.7518,63.799,27196.0
2017-11-14 11:50:00,67.48,67.52,67.44,67.45,14745.0,63.799,63.8369,63.7612,63.7707,14745.0
2017-11-14 12:00:00,67.43,67.47,67.4,67.4,21651.0,63.7518,63.7896,63.7234,63.7234,21651.0
2017-11-14 12:10:00,67.4,67.4,67.21,67.23,46432.0,63.7234,63.7234,63.5438,63.5627,46432.0
2017-11-14 12:20:00,67.23,67.37,67.22,67.37,29765.0,63.5627,63.695,63.5532,63.695,29765.0
2017-11-14 12:30:00,67.36,67.38,67.26,67.27,12776.0,63.6856,63.7045,63.591,63.6005,12776.0
2017-11-14 12:40:00,67.26,67.33,67.22,67.24,17455.0,63.591,63.6572,63.5532,63.5721,17455.0
2017-11-14 12:50:00,67.25,67.3,67.13,67.21,24994.0,63.5816,63.6289,63.4681,63.5438,24994.0
2017-11-14 13:00:00,67.2,67.23,67.15,67.22,20553.0,63.5343,63.5627,63.487,63.5532,20553.0
2017-11-14 13:10:00,67.22,67.43,67.21,67.35,38060.0,63.5532,63.7518,63.5438,63.6761,38060.0
2017-11-14 13:20:00,67.36,67.42,67.32,67.32,20631.0,63.6856,63.7423,63.6478,63.6478,20631.0
2017-11-14 13:30:00,67.35,67.35,67.29,67.33,23679.0,63.6761,63.6761,63.6194,63.6572,23679.0
2017-11-14 13:40:00,67.33,67.38,67.3,67.38,25011.0,63.6572,63.7045,63.6289,63.7045,25011.0
2017-11-14 13:50:00,67.36,67.37,67.26,67.28,29761.0,63.6856,63.695,63.591,63.6099,29761.0
2017-11-14 14:00:00,67.29,67.39,67.29,67.39,22500.0,63.6194,63.7139,63.6194,63.7139,22500.0
2017-11-14 14:10:00,67.38,67.42,67.37,67.38,34090.0,63.7045,63.7423,63.695,63.7045,34090.0
2017-11-14 14:20:00,67.38,67.42,67.36,67.41,19822.0,63.7045,63.7423,63.6856,63.7329,19822.0
2017-11-14 14:30:00,67.42,67.51,67.39,67.49,34900.0,63.7423,63.8274,63.7139,63.8085,34900.0
2017-11-14 14:40:00,67.5,67.53,67.47,67.49,31694.0,63.8179,63.8463,63.7896,63.8085,31694.0
2017-11-14 14:50:00,67.48,67.49,67.43,67.48,18186.0,63.799,63.8085,63.7518,63.799,18186.0
2017-11-14 15:00:00,67.46,67.55,67.46,67.5,33396.0,63.7801,63.8652,63.7801,63.8179,33396.0
2017-11-14 15:10:00,67.49,67.52,67.45,67.46,21261.0,63.8085,63.8369,63.7707,63.7801,21261.0
2017-11-14 15:20:00,67.47,67.48,67.42,67.44,29343.0,63.7896,63.799,63.7423,63.7612,29343.0
2017-11-14 15:30:00,67.44,67.52,67.43,67.47,53829.0,63.7612,63.8369,63.7518,63.7896,53829.0
2017-11-14 15:40:00,67.47,67.5,67.43,67.45,83636.0,63.7896,63.8179,63.7518,63.7707,83636.0
2017-11-14 15:50:00,67.46,67.5,67.44,67.47,174750.0,63.7801,63.8179,63.7612,63.7896,174750.0
2017-11-15 09:30:00,67.29,67.37,67.06,67.13,28733.0,63.6194,63.695,63.4019,63.4681,28733.0
2017-11-15 09:40:00,67.08,67.14,66.96,67.08,25622.0,63.4209,63.4776,63.3074,63.4209,25622.0
2017-11-15 09:50:00,67.1,67.1,66.91,67.06,18956.0,63.4398,63.4398,63.2601,63.4019,18956.0
2017-11-15 10:00:00,67.06,67.2,66.95,67.13,77838.0,63.4019,63.5343,63.2979,63.4681,77838.0
2017-11-15 10:10:00,67.16,67.21,67.09,67.18,18265.0,63.4965,63.5438,63.4303,63.5154,18265.0
2017-11-15 10:20:00,67.17,67.55,67.15,67.4,55822.0,63.5059,63.8652,63.487,63.7234,55822.0
2017-11-15 10:30:00,67.4,67.51,67.37,67.46,29651.0,63.7234,63.8274,63.695,63.7801,29651.0
2017-11-15 10:40:00,67.45,67.48,67.29,67.36,29129.0,63.7707,63.799,63.6194,63.6856,29129.0
2017-11-15 10:50:00,67.37,67.5,67.34,67.48,20018.0,63.695,63.8179,63.6667,63.799,20018.0
2017-11-15 11:00:00,67.48,67.54,67.45,67.46,27904.0,63.799,63.8558,63.7707,63.7801,27904.0
2017-11-15 11:10:00,67.46,67.51,67.42,67.49,19094.0,63.7801,63.8274,63.7423,63.8085,19094.0
2017-11-15 11:20:00,67.51,67.55,67.4,67.44,25128.0,63.8274,63.8652,63.7234,63.7612,25128.0
2017-11-15 11:30:00,67.45,67.47,67.4,67.46,19126.0,63.7707,63.7896,63.7234,63.7801,19126.0
2017-11-15 11:40:00,67.46,67.51,67.43,67.44,22808.0,63.7801,63.8274,63.7518,63.7612,22808.0
2017-11-15 11:50:00,67.44,67.49,67.38,67.47,17102.0,63.7612,63.8085,63.7045,63.7896,17102.0
2017-11-15 12:00:00,67.48,67.48,67.4,67.44,17351.0,63.799,63.799,63.7234,63.7612,17351.0
2017-11-15 12:10:00,67.44,67.46,67.4,67.46,13505.0,63.7612,63.7801,63.7234,63.7801,13505.0
2017-11-15 12:20:00,67.46,67.5,67.44,67.49,12989.0,63.7801,63.8179,63.7612,63.8085,12989.0
2017-11-15 12:30:00,67.49,67.53,67.49,67.53,12387.0,63.8085,63.8463,63.8085,63.8463,12387.0
2017-11-15 12:40:00,67.53,67.53,67.44,67.46,24158.0,63.8463,63.8463,63.7612,63.7801,24158.0
2017-11-15 12:50:00,67.45,67.46,67.4,67.42,19029.0,63.7707,63.7801,63.7234,63.7423,19029.0
2017-11-15 13:00:00,67.43,67.43,67.27,67.3,36765.0,63.7518,63.7518,63.6005,63.6289,36765.0
2017-11-15 13:10:00,67.3,67.37,67.27,67.3,43277.0,63.6289,63.695,63.6005,63.6289,43277.0
2017-11-15 13:20:00,67.28,67.31,67.25,67.29,12157.0,63.6099,63.6383,63.5816,63.6194,12157.0
2017-11-15 13:30:00,67.29,67.37,67.29,67.36,8633.0,63.6194,63.695,63.6194,63.6856,8633.0
2017-11-15 13:40:00,67.38,67.43,67.36,67.42,15521.0,63.7045,63.7518,63.6856,63.7423,15521.0
2017-11-15 13:50:00,67.42,67.43,67.35,67.4,28471.0,63.7423,63.7518,63.6761,63.7234,28471.0
2017-11-15 14:00:00,67.39,67.43,67.34,67.35,23833.0,63.7139,63.7518,63.6667,63.6761,23833.0
2017-11-15 14:10:00,67.35,67.37,67.32,67.34,15222.0,63.6761,63.695,63.6478,63.6667,15222.0
2017-11-15 14:20:00,67.36,67.41,67.35,67.38,17916.0,63.6856,63.7329,63.6761,63.7045,17916.0
2017-11-15 14:30:00,67.38,67.38,67.33,67.35,24409.0,63.7045,63.7045,63.6572,63.6761,24409.0
2017-11-15 14:40:00,67.34,67.47,67.34,67.47,27369.0,63.6667,63.7896,63.6667,63.7896,27369.0
2017-11-15 14:50:00,67.47,67.48,67.42,67.43,15968.0,63.7896,63.799,63.7423,63.7518,15968.0
2017-11-15 15:00:00,67.43,67.51,67.43,67.5,22986.0,63.7518,63.8274,63.7518,63.8179,22986.0
2017-11-15 15:10:00,67.5,67.56,67.49,67.52,31073.0,63.8179,63.8747,63.8085,63.8369,31073.0
2017-11-15 15:20:00,67.52,67.53,67.41,67.43,40003.0,63.8369,63.8463,63.7329,63.7518,40003.0
2017-11-15 15:30:00,67.42,67.51,67.42,67.46,42935.0,63.7423,63.8274,63.7423,63.7801,42935.0
2017-11-15 15:40:00,67.46,67.46,67.33,67.36,70097.0,63.7801,63.7801,63.6572,63.6856,70097.0
2017-11-15 15:50:00,67.35,67.35,67.28,67.32,182801.0,63.6761,63.6761,63.6099,63.6478,182801.0
2017-11-16 09:30:00,67.5,68.16,67.45,68.13,70400.0,63.8179,64.4419,63.7707,64.4136,70400.0
2017-11-16 09:40:00,68.17,68.39,68.0,68.36,53554.0,64.4514,64.6594,64.2907,64.631,53554.0
2017-11-16 09:50:00,68.38,68.5,68.32,68.45,29041.0,64.6499,64.7634,64.5932,64.7161,29041.0
2017-11-16 10:00:00,68.43,68.57,68.43,68.53,79108.0,64.6972,64.8296,64.6972,64.7918,79108.0
2017-11-16 10:10:00,68.54,68.8,68.54,68.79,41982.0,64.8012,65.047,64.8012,65.0376,41982.0
2017-11-16 10:20:00,68.8,68.9,68.71,68.89,37847.0,65.047,65.1416,64.9619,65.1321,37847.0
2017-11-16 10:30:00,68.89,68.95,68.79,68.92,62587.0,65.1321,65.1888,65.0376,65.1605,62587.0
2017-11-16 10:40:00,68.9,68.95,68.64,68.72,57066.0,65.1416,65.1888,64.8958,64.9714,57066.0
2017-11-16 10:50:00,68.73,68.76,68.57,68.62,41726.0,64.9808,65.0092,64.8296,64.8768,41726.0
2017-11-16 11:00:00,68.63,68.65,68.4,68.4,44371.0,64.8863,64.9052,64.6689,64.6689,44371.0
2017-11-16 11:10:00,68.4,68.51,68.38,68.51,32842.0,64.6689,64.7729,64.6499,64.7729,32842.0
2017-11-16 11:20:00,68.5,68.57,68.47,68.54,23460.0,64.7634,64.8296,64.735,64.8012,23460.0
2017-11-16 11:30:00,68.53,68.6,68.53,68.57,20747.0,64.7918,64.8579,64.7918,64.8296,20747.0
2017-11-16 11:40:00,68.59,68.59,68.44,68.49,19349.0,64.8485,64.8485,64.7067,64.7539,19349.0
2017-11-16 11:50:00,68.45,68.49,68.42,68.46,12610.0,64.7161,64.7539,64.6878,64.7256,12610.0
2017-11-16 12:00:00,68.48,68.53,68.44,68.52,18662.0,64.7445,64.7918,64.7067,64.7823,18662.0
2017-11-16 12:10:00,68.52,68.52,68.39,68.42,19433.0,64.7823,64.7823,64.6594,64.6878,19433.0
2017-11-16 12:20:00,68.41,68.58,68.41,68.58,25609.0,64.6783,64.839,64.6783,64.839,25609.0
2017-11-16 12:30:00,68.56,68.59,68.52,68.58,21848.0,64.8201,64.8485,64.7823,64.839,21848.0
2017-11-16 12:40:00,68.58,68.61,68.54,68.55,19878.0,64.839,64.8674,64.8012,64.8107,19878.0
2017-11-16 12:50:00,68.56,68.64,68.56,68.64,11449.0,64.8201,64.8958,64.8201,64.8958,11449.0
2017-11-16 13:00:00,68.63,68.72,68.61,68.71,16338.0,64.8863,64.9714,64.8674,64.9619,16338.0
2017-11-16 13:10:00,68.71,68.71,68.63,68.68,13947.0,64.9619,64.9619,64.8863,64.9336,13947.0
2017-11-16 13:20:00,68.68,68.7,68.63,68.65,13829.0,64.9336,64.9525,64.8863,64.9052,13829.0
2017-11-16 13:30:00,68.63,68.73,68.63,68.7,14214.0,64.8863,64.9808,64.8863,64.9525,14214.0
2017-11-16 13:40:00,68.69,68.74,68.66,68.74,17638.0,64.943,64.9903,64.9147,64.9903,17638.0
2017-11-16 13:50:00,68.75,68.78,68.74,68.77,33369.0,64.9998,65.0281,64.9903,65.0187,33369.0
2017-11-16 14:00:00,68.77,68.82,68.77,68.81,16696.0,65.0187,65.0659,65.0187,65.0565,16696.0
2017-11-16 14:10:00,68.81,68.83,68.76,68.77,21403.0,65.0565,65.0754,65.0092,65.0187,21403.0
2017-11-16 14:20:00,68.77,68.78,68.7,68.73,26547.0,65.0187,65.0281,64.9525,64.9808,26547.0
2017-11-16 14:30:00,68.74,68.74,68.65,68.69,15535.0,64.9903,64.9903,64.9052,64.943,15535.0
2017-11-16 14:40:00,68.68,68.69,68.63,68.64,13097.0,64.9336,64.943,64.8863,64.8958,13097.0
2017-11-16 14:50:00,68.64,68.67,68.62,68.64,23434.0,64.8958,64.9241,64.8768,64.8958,23434.0
2017-11-16 15:00:00,68.64,68.72,68.64,68.7,27634.0,64.8958,64.9714,64.8958,64.9525,27634.0
2017-11-16 15:10:00,68.7,68.8,68.7,68.76,33323.0,64.9525,65.047,64.9525,65.0092,33323.0
2017-11-16 15:20:00,68.77,68.85,68.75,68.85,41328.0,65.0187,65.0943,64.9998,65.0943,41328.0
2017-11-16 15:30:00,68.84,68.84,68.73,68.77,66269.0,65.0848,65.0848,64.9808,65.0187,66269.0
2017-11-16 15:40:00,68.77,68.82,68.75,68.81,85735.0,65.0187,65.0659,64.9998,65.0565,85735.0
2017-11-16 15:50:00,68.81,68.83,68.74,68.76,231730.0,65.0565,65.0754,64.9903,65.0092,231730.0
2017-11-17 09:30:00,68.53,68.72,68.38,68.59,89425.0,64.7918,64.9714,64.6499,64.8485,89425.0
2017-11-17 09:40:00,68.57,68.67,68.49,68.58,29938.0,64.8296,64.9241,64.7539,64.839,29938.0
2017-11-17 09:50:00,68.55,68.61,68.45,68.48,33082.0,64.8107,64.8674,64.7161,64.7445,33082.0
2017-11-17 10:00:00,68.47,68.47,68.29,68.37,37994.0,64.735,64.735,64.5649,64.6405,37994.0
2017-11-17 10:10:00,68.37,68.59,68.31,68.55,25623.0,64.6405,64.8485,64.5838,64.8107,25623.0
2017-11-17 10:20:00,68.56,68.64,68.51,68.62,62841.0,64.8201,64.8958,64.7729,64.8768,62841.0
2017-11-17 10:30:00,68.62,68.72,68.62,68.68,34997.0,64.8768,64.9714,64.8768,64.9336,34997.0
2017-11-17 10:40:00,68.68,68.72,68.63,68.72,20310.0,64.9336,64.9714,64.8863,64.9714,20310.0
2017-11-17 10:50:00,68.72,68.84,68.7,68.84,35148.0,64.9714,65.0848,64.9525,65.0848,35148.0
2017-11-17 11:00:00,68.84,68.9,68.68,68.68,52764.0,65.0848,65.1416,64.9336,64.9336,52764.0
2017-11-17 11:10:00,68.7,68.85,68.64,68.83,34731.0,64.9525,65.0943,64.8958,65.0754,34731.0
2017-11-17 11:20:00,68.79,68.92,68.79,68.88,27927.0,65.0376,65.1605,65.0376,65.1227,27927.0
2017-11-17 11:30:00,68.88,68.97,68.87,68.96,22938.0,65.1227,65.2078,65.1132,65.1983,22938.0
2017-11-17 11:40:00,68.96,69.04,68.95,68.95,21275.0,65.1983,65.2739,65.1888,65.1888,21275.0
2017-11-17 11:50:00,68.97,68.98,68.82,68.93,21666.0,65.2078,65.2172,65.0659,65.1699,21666.0
2017-11-17 12:00:00,68.94,69.02,68.94,69.01,23034.0,65.1794,65.255,65.1794,65.2456,23034.0
2017-11-17 12:10:00,69.01,69.06,68.96,68.99,17152.0,65.2456,65.2928,65.1983,65.2267,17152.0
2017-11-17 12:20:00,68.98,69.07,68.96,69.07,14243.0,65.2172,65.3023,65.1983,65.3023,14243.0
2017-11-17 12:30:00,69.07,69.09,69.01,69.09,27050.0,65.3023,65.3212,65.2456,65.3212,27050.0
2017-11-17 12:40:00,69.09,69.09,69.0,69.03,35340.0,65.3212,65.3212,65.2361,65.2645,35340.0
2017-11-17 12:50:00,69.04,69.05,68.98,69.04,17106.0,65.2739,65.2834,65.2172,65.2739,17106.0
2017-11-17 13:00:00,69.03,69.06,68.98,68.98,29195.0,65.2645,65.2928,65.2172,65.2172,29195.0
2017-11-17 13:10:00,68.98,69.04,68.96,68.96,20727.0,65.2172,65.2739,65.1983,65.1983,20727.0
2017-11-17 13:20:00,68.97,68.98,68.92,68.96,18724.0,65.2078,65.2172,65.1605,65.1983,18724.0
2017-11-17 13:30:00,68.97,69.03,68.93,68.98,31526.0,65.2078,65.2645,65.1699,65.2172,31526.0
2017-11-17 13:40:00,68.99,69.0,68.93,68.96,14304.0,65.2267,65.2361,65.1699,65.1983,14304.0
2017-11-17 13:50:00,68.96,69.02,68.96,69.0,15767.0,65.1983,65.255,65.1983,65.2361,15767.0
2017-11-17 14:00:00,69.0,69.05,68.99,69.05,20763.0,65.2361,65.2834,65.2267,65.2834,20763.0
2017-11-17 14:10:00,69.05,69.05,68.9,68.93,26842.0,65.2834,65.2834,65.1416,65.1699,26842.0
2017-11-17 14:20:00,68.92,68.92,68.84,68.88,35421.0,65.1605,65.1605,65.0848,65.1227,35421.0
2017-11-17 14:30:00,68.89,68.93,68.89,68.91,23997.0,65.1321,65.1699,65.1321,65.151,23997.0
2017-11-17 14:40:00,68.91,68.95,68.87,68.89,27262.0,65.151,65.1888,65.1132,65.1321,27262.0
2017-11-17 14:50:00,68.88,68.94,68.87,68.88,31004.0,65.1227,65.1794,65.1132,65.1227,31004.0
2017-11-17 15:00:00,68.87,68.9,68.85,68.88,31130.0,65.1132,65.1416,65.0943,65.1227,31130.0
2017-11-17 15:10:00,68.87,68.88,68.77,68.8,35408.0,65.1132,65.1227,65.0187,65.047,35408.0
2017-11-17 15:20:00,68.81,68.81,68.71,68.8,62321.0,65.0565,65.0565,64.9619,65.047,62321.0
2017-11-17 15:30:00,68.79,68.83,68.76,68.81,62451.0,65.0376,65.0754,65.0092,65.0565,62451.0
2017-11-17 15:40:00,68.81,68.85,68.74,68.81,79758.0,65.0565,65.0943,64.9903,65.0565,79758.0
2017-11-17 15:50:00,68.82,68.88,68.79,68.8,194830.0,65.0659,65.1227,65.0376,65.047,194830.0
2017-11-20 09:30:00,69.28,69.5,69.05,69.11,84806.0,65.5008,65.7088,65.2834,65.3401,84806.0
2017-11-20 09:40:00,69.09,69.14,68.95,69.08,51332.0,65.3212,65.3685,65.1888,65.3118,51332.0
2017-11-20 09:50:00,69.1,69.32,68.97,69.22,103106.0,65.3307,65.5387,65.2078,65.4441,103106.0
2017-11-20 10:00:00,69.2,69.45,69.11,69.11,67241.0,65.4252,65.6616,65.3401,65.3401,67241.0
2017-11-20 10:10:00,69.16,69.37,69.11,69.37,64814.0,65.3874,65.5859,65.3401,65.5859,64814.0
2017-11-20 10:20:00,69.37,69.37,69.19,69.19,31529.0,65.5859,65.5859,65.4158,65.4158,31529.0
2017-11-20 10:30:00,69.19,69.49,69.16,69.44,51412.0,65.4158,65.6994,65.3874,65.6521,51412.0
2017-11-20 10:40:00,69.42,69.5,69.3,69.46,63125.0,65.6332,65.7088,65.5198,65.671,63125.0
2017-11-20 10:50:00,69.47,69.73,69.45,69.56,60659.0,65.6805,65.9263,65.6616,65.7656,60659.0
2017-11-20 11:00:00,69.56,69.63,69.53,69.58,42942.0,65.7656,65.8318,65.7372,65.7845,42942.0
2017-11-20 11:10:00,69.58,69.6,69.44,69.48,53244.0,65.7845,65.8034,65.6521,65.6899,53244.0
2017-11-20 11:20:00,69.47,69.55,69.43,69.55,32584.0,65.6805,65.7561,65.6427,65.7561,32584.0
2017-11-20 11:30:00,69.56,69.64,69.49,69.59,45559.0,65.7656,65.8412,65.6994,65.7939,45559.0
2017-11-20 11:40:00,69.59,69.7,69.56,69.56,30110.0,65.7939,65.8979,65.7656,65.7656,30110.0
2017-11-20 11:50:00,69.56,69.69,69.56,69.67,25576.0,65.7656,65.8885,65.7656,65.8696,25576.0
2017-11-20 12:00:00,69.66,69.71,69.65,69.68,36159.0,65.8601,65.9074,65.8507,65.879,36159.0
2017-11-20 12:10:00,69.67,69.67,69.53,69.53,27644.0,65.8696,65.8696,65.7372,65.7372,27644.0
2017-11-20 12:20:00,69.54,69.57,69.49,69.52,53357.0,65.7467,65.775,65.6994,65.7278,53357.0
2017-11-20 12:30:00,69.53,69.55,69.44,69.44,29428.0,65.7372,65.7561,65.6521,65.6521,29428.0
2017-11-20 12:40:00,69.46,69.56,69.43,69.55,23385.0,65.671,65.7656,65.6427,65.7561,23385.0
2017-11-20 12:50:00,69.54,69.56,69.53,69.56,16947.0,65.7467,65.7656,65.7372,65.7656,16947.0
2017-11-20 13:00:00,69.56,69.58,69.5,69.58,143098.0,65.7656,65.7845,65.7088,65.7845,143098.0
2017-11-20 13:10:00,69.58,69.67,69.55,69.57,49508.0,65.7845,65.8696,65.7561,65.775,49508.0
2017-11-20 13:20:00,69.58,69.67,69.56,69.64,70301.0,65.7845,65.8696,65.7656,65.8412,70301.0
2017-11-20 13:30:00,69.61,69.65,69.55,69.62,28342.0,65.8128,65.8507,65.7561,65.8223,28342.0
2017-11-20 13:40:00,69.62,69.78,69.61,69.78,47675.0,65.8223,65.9736,65.8128,65.9736,47675.0
2017-11-20 13:50:00,69.78,69.85,69.67,69.8,65393.0,65.9736,66.0398,65.8696,65.9925,65393.0
2017-11-20 14:00:00,69.8,69.81,69.73,69.78,52653.0,65.9925,66.0019,65.9263,65.9736,52653.0
2017-11-20 14:10:00,69.77,69.79,69.75,69.77,57918.0,65.9641,65.983,65.9452,65.9641,57918.0
2017-11-20 14:20:00,69.77,70.0,69.75,69.96,117334.0,65.9641,66.1816,65.9452,66.1438,117334.0
2017-11-20 14:30:00,69.97,69.99,69.92,69.98,51544.0,66.1532,66.1721,66.1059,66.1627,51544.0
2017-11-20 14:40:00,69.97,70.0,69.92,69.96,78977.0,66.1532,66.1816,66.1059,66.1438,78977.0
2017-11-20 14:50:00,69.96,70.23,69.95,70.03,167057.0,66.1438,66.399,66.1343,66.2099,167057.0
2017-11-20 15:00:00,70.04,70.09,69.97,70.02,104722.0,66.2194,66.2667,66.1532,66.2005,104722.0
2017-11-20 15:10:00,70.02,70.04,69.95,69.95,125671.0,66.2005,66.2194,66.1343,66.1343,125671.0
2017-11-20 15:20:00,69.95,70.01,69.94,70.0,95064.0,66.1343,66.191,66.1248,66.1816,95064.0
2017-11-20 15:30:00,70.0,70.09,69.9,69.93,204641.0,66.1816,66.2667,66.087,66.1154,204641.0
2017-11-20 15:40:00,69.92,70.0,69.82,69.93,178784.0,66.1059,66.1816,66.0114,66.1154,178784.0
2017-11-20 15:50:00,69.93,70.04,69.88,69.98,412164.0,66.1154,66.2194,66.0681,66.1627,412164.0
2017-11-21 09:30:00,70.05,70.81,68.0,68.47,794950.0,66.2288,66.9474,64.2907,64.735,794950.0
2017-11-21 09:40:00,68.39,68.55,67.91,68.06,297039.0,64.6594,64.8107,64.2056,64.3474,297039.0
2017-11-21 09:50:00,68.06,68.14,67.7,67.95,209144.0,64.3474,64.423,64.007,64.2434,209144.0
2017-11-21 10:00:00,67.94,68.53,67.94,68.48,144159.0,64.2339,64.7918,64.2339,64.7445,144159.0
2017-11-21 10:10:00,68.5,68.52,68.13,68.2,113113.0,64.7634,64.7823,64.4136,64.4798,113113.0
2017-11-21 10:20:00,68.21,68.84,68.19,68.66,141408.0,64.4892,65.0848,64.4703,64.9147,141408.0
2017-11-21 10:30:00,68.64,68.92,68.53,68.9,83312.0,64.8958,65.1605,64.7918,65.1416,83312.0
2017-11-21 10:40:00,68.9,69.19,68.87,69.18,138951.0,65.1416,65.4158,65.1132,65.4063,138951.0
2017-11-21 10:50:00,69.19,69.61,69.02,69.61,87169.0,65.4158,65.8128,65.255,65.8128,87169.0
2017-11-21 11:00:00,69.61,69.85,69.3,69.52,161623.0,65.8128,66.0398,65.5198,65.7278,161623.0
2017-11-21 11:10:00,69.52,69.55,69.17,69.3,169192.0,65.7278,65.7561,65.3968,65.5198,169192.0
2017-11-21 11:20:00,69.3,69.8,69.29,69.8,104285.0,65.5198,65.9925,65.5103,65.9925,104285.0
2017-11-21 11:30:00,69.8,70.1,69.62,70.05,108580.0,65.9925,66.2761,65.8223,66.2288,108580.0
2017-11-21 11:40:00,70.02,70.19,70.0,70.16,106716.0,66.2005,66.3612,66.1816,66.3328,106716.0
2017-11-21 11:50:00,70.16,70.19,69.79,69.9,72939.0,66.3328,66.3612,65.983,66.087,72939.0
2017-11-21 12:00:00,69.92,69.97,69.52,69.66,77186.0,66.1059,66.1532,65.7278,65.8601,77186.0
2017-11-21 12:10:00,69.66,69.77,69.64,69.77,54659.0,65.8601,65.9641,65.8412,65.9641,54659.0
2017-11-21 12:20:00,69.77,69.8,69.69,69.72,43783.0,65.9641,65.9925,65.8885,65.9168,43783.0
2017-11-21 12:30:00,69.73,69.75,69.37,69.41,44139.0,65.9263,65.9452,65.5859,65.6238,44139.0
2017-11-21 12:40:00,69.41,69.52,69.31,69.51,43014.0,65.6238,65.7278,65.5292,65.7183,43014.0
2017-11-21 12:50:00,69.51,69.57,69.36,69.47,32224.0,65.7183,65.775,65.5765,65.6805,32224.0
2017-11-21 13:00:00,69.48,69.57,69.48,69.56,32490.0,65.6899,65.775,65.6899,65.7656,32490.0
2017-11-21 13:10:00,69.57,69.73,69.57,69.72,60186.0,65.775,65.9263,65.775,65.9168,60186.0
2017-11-21 13:20:00,69.72,69.87,69.72,69.87,40050.0,65.9168,66.0587,65.9168,66.0587,40050.0
2017-11-21 13:30:00,69.87,70.0,69.72,69.76,43446.0,66.0587,66.1816,65.9168,65.9547,43446.0
2017-11-21 13:40:00,69.76,69.86,69.67,69.69,39550.0,65.9547,66.0492,65.8696,65.8885,39550.0
2017-11-21 13:50:00,69.69,69.74,69.43,69.58,57025.0,65.8885,65.9358,65.6427,65.7845,57025.0
2017-11-21 14:00:00,69.57,69.62,69.37,69.52,71226.0,65.775,65.8223,65.5859,65.7278,71226.0
2017-11-21 14:10:00,69.53,69.82,69.46,69.75,55343.0,65.7372,66.0114,65.671,65.9452,55343.0
2017-11-21 14:20:00,69.78,69.78,69.62,69.67,46066.0,65.9736,65.9736,65.8223,65.8696,46066.0
2017-11-21 14:30:00,69.69,69.76,69.58,69.7,43585.0,65.8885,65.9547,65.7845,65.8979,43585.0
2017-11-21 14:40:00,69.72,69.8,69.66,69.77,51277.0,65.9168,65.9925,65.8601,65.9641,51277.0
2017-11-21 14:50:00,69.77,69.96,69.76,69.87,62638.0,65.9641,66.1438,65.9547,66.0587,62638.0
2017-11-21 15:00:00,69.86,69.94,69.84,69.86,61850.0,66.0492,66.1248,66.0303,66.0492,61850.0
2017-11-21 15:10:00,69.88,69.89,69.77,69.83,70072.0,66.0681,66.0776,65.9641,66.0208,70072.0
2017-11-21 15:20:00,69.83,69.88,69.76,69.8,67143.0,66.0208,66.0681,65.9547,65.9925,67143.0
2017-11-21 15:30:00,69.78,69.92,69.74,69.84,109286.0,65.9736,66.1059,65.9358,66.0303,109286.0
2017-11-21 15:40:00,69.84,69.96,69.83,69.94,154017.0,66.0303,66.1438,66.0208,66.1248,154017.0
2017-11-21 15:50:00,69.94,69.99,69.79,69.91,396701.0,66.1248,66.1721,65.983,66.0965,396701.0
2017-11-22 09:30:00,69.14,69.37,68.42,68.55,133489.0,65.3685,65.5859,64.6878,64.8107,133489.0
2017-11-22 09:40:00,68.53,68.84,68.49,68.66,27996.0,64.7918,65.0848,64.7539,64.9147,27996.0
2017-11-22 09:50:00,68.64,68.72,68.46,68.69,41232.0,64.8958,64.9714,64.7256,64.943,41232.0
2017-11-22 10:00:00,68.69,68.8,68.62,68.69,29151.0,64.943,65.047,64.8768,64.943,29151.0
2017-11-22 10:10:00,68.69,68.72,68.46,68.55,30432.0,64.943,64.9714,64.7256,64.8107,30432.0
2017-11-22 10:20:00,68.53,68.59,68.47,68.55,35950.0,64.7918,64.8485,64.735,64.8107,35950.0
2017-11-22 10:30:00,68.56,68.58,68.3,68.55,86185.0,64.8201,64.839,64.5743,64.8107,86185.0
2017-11-22 10:40:00,68.57,68.94,68.55,68.87,54351.0,64.8296,65.1794,64.8107,65.1132,54351.0
2017-11-22 10:50:00,68.87,68.89,68.72,68.82,61875.0,65.1132,65.1321,64.9714,65.0659,61875.0
2017-11-22 11:00:00,68.8,68.9,68.79,68.85,45731.0,65.047,65.1416,65.0376,65.0943,45731.0
2017-11-22 11:10:00,68.85,68.87,68.77,68.85,31813.0,65.0943,65.1132,65.0187,65.0943,31813.0
2017-11-22 11:20:00,68.85,68.88,68.77,68.85,100044.0,65.0943,65.1227,65.0187,65.0943,100044.0
2017-11-22 11:30:00,68.87,69.0,68.85,68.89,49895.0,65.1132,65.2361,65.0943,65.1321,49895.0
2017-11-22 11:40:00,68.9,68.98,68.8,68.83,90545.0,65.1416,65.2172,65.047,65.0754,90545.0
2017-11-22 11:50:00,68.84,68.89,68.58,68.58,39021.0,65.0848,65.1321,64.839,64.839,39021.0
2017-11-22 12:00:00,68.58,68.69,68.57,68.59,38664.0,64.839,64.943,64.8296,64.8485,38664.0
2017-11-22 12:10:00,68.58,68.61,68.43,68.48,51802.0,64.839,64.8674,64.6972,64.7445,51802.0
2017-11-22 12:20:00,68.48,68.59,68.47,68.5,31399.0,64.7445,64.8485,64.735,64.7634,31399.0
2017-11-22 12:30:00,68.5,68.64,68.4,68.64,67078.0,64.7634,64.8958,64.6689,64.8958,67078.0
2017-11-22 12:40:00,68.63,68.63,68.48,68.51,22955.0,64.8863,64.8863,64.7445,64.7729,22955.0
2017-11-22 12:50:00,68.53,68.56,68.48,68.56,18591.0,64.7918,64.8201,64.7445,64.8201,18591.0
2017-11-22 13:00:00,68.56,68.65,68.55,68.65,22274.0,64.8201,64.9052,64.8107,64.9052,22274.0
2017-11-22 13:10:00,68.67,68.8,68.63,68.8,32195.0,64.9241,65.047,64.8863,65.047,32195.0
2017-11-22 13:20:00,68.8,68.87,68.73,68.77,22403.0,65.047,65.1132,64.9808,65.0187,22403.0
2017-11-22 13:30:00,68.78,68.83,68.76,68.77,20068.0,65.0281,65.0754,65.0092,65.0187,20068.0
2017-11-22 13:40:00,68.77,68.79,68.67,68.7,16061.0,65.0187,65.0376,64.9241,64.9525,16061.0
2017-11-22 13:50:00,68.7,68.72,68.67,68.7,12308.0,64.9525,64.9714,64.9241,64.9525,12308.0
2017-11-22 14:00:00,68.69,68.69,68.62,68.68,19069.0,64.943,64.943,64.8768,64.9336,19069.0
2017-11-22 14:10:00,68.68,68.78,68.64,68.73,18933.0,64.9336,65.0281,64.8958,64.9808,18933.0
2017-11-22 14:20:00,68.74,68.82,68.73,68.75,17967.0,64.9903,65.0659,64.9808,64.9998,17967.0
2017-11-22 14:30:00,68.76,68.78,68.7,68.73,20980.0,65.0092,65.0281,64.9525,64.9808,20980.0
2017-11-22 14:40:00,68.73,68.79,68.71,68.73,17485.0,64.9808,65.0376,64.9619,64.9808,17485.0
2017-11-22 14:50:00,68.72,68.76,68.68,68.76,17563.0,64.9714,65.0092,64.9336,65.0092,17563.0
2017-11-22 15:00:00,68.75,68.76,68.7,68.71,26755.0,64.9998,65.0092,64.9525,64.9619,26755.0
2017-11-22 15:10:00,68.72,68.73,68.66,68.69,54560.0,64.9714,64.9808,64.9147,64.943,54560.0
2017-11-22 15:20:00,68.69,68.7,68.6,68.69,66943.0,64.943,64.9525,64.8579,64.943,66943.0
2017-11-22 15:30:00,68.69,68.71,68.62,68.63,91255.0,64.943,64.9619,64.8768,64.8863,91255.0
2017-11-22 15:40:00,68.63,68.84,68.62,68.84,135997.0,64.8863,65.0848,64.8768,65.0848,135997.0
2017-11-22 15:50:00,68.84,69.0,68.69,68.7,397878.0,65.0848,65.2361,64.943,64.9525,397878.0
2017-11-24 09:30:00,68.84,69.15,68.78,69.09,29037.0,65.0848,65.3779,65.0281,65.3212,29037.0
2017-11-24 09:40:00,69.1,69.1,68.95,69.07,19178.0,65.3307,65.3307,65.1888,65.3023,19178.0
2017-11-24 09:50:00,69.09,69.21,69.05,69.2,17501.0,65.3212,65.4347,65.2834,65.4252,17501.0
2017-11-24 10:00:00,69.2,69.22,69.12,69.12,18360.0,65.4252,65.4441,65.3496,65.3496,18360.0
2017-11-24 10:10:00,69.13,69.36,69.12,69.31,21059.0,65.359,65.5765,65.3496,65.5292,21059.0
2017-11-24 10:20:00,69.31,69.35,69.25,69.27,12071.0,65.5292,65.567,65.4725,65.4914,12071.0
2017-11-24 10:30:00,69.28,69.31,69.28,69.3,10194.0,65.5008,65.5292,65.5008,65.5198,10194.0
2017-11-24 10:40:00,69.3,69.3,69.25,69.27,12370.0,65.5198,65.5198,65.4725,65.4914,12370.0
2017-11-24 10:50:00,69.27,69.3,69.21,69.3,22191.0,65.4914,65.5198,65.4347,65.5198,22191.0
2017-11-24 11:00:00,69.29,69.33,69.28,69.3,39385.0,65.5103,65.5481,65.5008,65.5198,39385.0
2017-11-24 11:10:00,69.31,69.39,69.29,69.36,46622.0,65.5292,65.6048,65.5103,65.5765,46622.0
2017-11-24 11:20:00,69.36,69.36,69.26,69.27,15511.0,65.5765,65.5765,65.4819,65.4914,15511.0
2017-11-24 11:30:00,69.27,69.28,69.2,69.22,14343.0,65.4914,65.5008,65.4252,65.4441,14343.0
2017-11-24 11:40:00,69.23,69.23,69.17,69.19,11235.0,65.4536,65.4536,65.3968,65.4158,11235.0
2017-11-24 11:50:00,69.19,69.2,69.1,69.1,15849.0,65.4158,65.4252,65.3307,65.3307,15849.0
2017-11-24 12:00:00,69.1,69.14,69.09,69.13,15420.0,65.3307,65.3685,65.3212,65.359,15420.0
2017-11-24 12:10:00,69.13,69.16,69.13,69.15,15663.0,65.359,65.3874,65.359,65.3779,15663.0
2017-11-24 12:20:00,69.15,69.18,69.12,69.18,12190.0,65.3779,65.4063,65.3496,65.4063,12190.0
2017-11-24 12:30:00,69.19,69.23,69.15,69.23,19737.0,65.4158,65.4536,65.3779,65.4536,19737.0
2017-11-24 12:40:00,69.23,69.28,69.2,69.23,30570.0,65.4536,65.5008,65.4252,65.4536,30570.0
2017-11-24 12:50:00,69.23,69.36,69.23,69.35,79259.0,65.4536,65.5765,65.4536,65.567,79259.0
2017-11-27 09:30:00,69.22,69.4,69.17,69.24,38535.0,65.4441,65.6143,65.3968,65.463,38535.0
2017-11-27 09:40:00,69.24,69.39,69.22,69.36,32127.0,65.463,65.6048,65.4441,65.5765,32127.0
2017-11-27 09:50:00,69.37,69.39,69.29,69.29,27769.0,65.5859,65.6048,65.5103,65.5103,27769.0
2017-11-27 10:00:00,69.31,69.4,69.27,69.37,16236.0,65.5292,65.6143,65.4914,65.5859,16236.0
2017-11-27 10:10:00,69.38,69.49,69.33,69.38,52416.0,65.5954,65.6994,65.5481,65.5954,52416.0
2017-11-27 10:20:00,69.39,69.39,69.29,69.35,21845.0,65.6048,65.6048,65.5103,65.567,21845.0
2017-11-27 10:30:00,69.36,69.37,69.3,69.34,16225.0,65.5765,65.5859,65.5198,65.5576,16225.0
2017-11-27 10:40:00,69.33,69.38,69.3,69.35,23631.0,65.5481,65.5954,65.5198,65.567,23631.0
2017-11-27 10:50:00,69.35,69.42,69.31,69.34,23082.0,65.567,65.6332,65.5292,65.5576,23082.0
2017-11-27 11:00:00,69.34,69.42,69.34,69.41,33823.0,65.5576,65.6332,65.5576,65.6238,33823.0
2017-11-27 11:10:00,69.42,69.42,69.32,69.34,12568.0,65.6332,65.6332,65.5387,65.5576,12568.0
2017-11-27 11:20:00,69.32,69.36,69.3,69.36,17372.0,65.5387,65.5765,65.5198,65.5765,17372.0
2017-11-27 11:30:00,69.36,69.41,69.36,69.39,18448.0,65.5765,65.6238,65.5765,65.6048,18448.0
2017-11-27 11:40:00,69.39,69.49,69.39,69.48,20713.0,65.6048,65.6994,65.6048,65.6899,20713.0
2017-11-27 11:50:00,69.48,69.49,69.43,69.44,10455.0,65.6899,65.6994,65.6427,65.6521,10455.0
2017-11-27 12:00:00,69.44,69.45,69.35,69.43,29876.0,65.6521,65.6616,65.567,65.6427,29876.0
2017-11-27 12:10:00,69.43,69.45,69.39,69.41,13101.0,65.6427,65.6616,65.6048,65.6238,13101.0
2017-11-27 12:20:00,69.4,69.43,69.39,69.43,13392.0,65.6143,65.6427,65.6048,65.6427,13392.0
2017-11-27 12:30:00,69.43,69.44,69.39,69.42,28025.0,65.6427,65.6521,65.6048,65.6332,28025.0
2017-11-27 12:40:00,69.42,69.45,69.41,69.44,9303.0,65.6332,65.6616,65.6238,65.6521,9303.0
2017-11-27 12:50:00,69.45,69.45,69.38,69.39,19944.0,65.6616,65.6616,65.5954,65.6048,19944.0
2017-11-27 13:00:00,69.39,69.42,69.36,69.4,48600.0,65.6048,65.6332,65.5765,65.6143,48600.0
2017-11-27 13:10:00,69.38,69.4,69.31,69.34,8024.0,65.5954,65.6143,65.5292,65.5576,8024.0
2017-11-27 13:20:00,69.34,69.34,69.31,69.33,5361.0,65.5576,65.5576,65.5292,65.5481,5361.0
2017-11-27 13:30:00,69.33,69.34,69.31,69.32,8443.0,65.5481,65.5576,65.5292,65.5387,8443.0
2017-11-27 13:40:00,69.33,69.35,69.31,69.32,15575.0,65.5481,65.567,65.5292,65.5387,15575.0
2017-11-27 13:50:00,69.31,69.35,69.31,69.34,11749.0,65.5292,65.567,65.5292,65.5576,11749.0
2017-11-27 14:00:00,69.34,69.35,69.32,69.32,17941.0,65.5576,65.567,65.5387,65.5387,17941.0
2017-11-27 14:10:00,69.33,69.33,69.28,69.31,17775.0,65.5481,65.5481,65.5008,65.5292,17775.0
2017-11-27 14:20:00,69.31,69.35,69.28,69.35,14272.0,65.5292,65.567,65.5008,65.567,14272.0
2017-11-27 14:30:00,69.35,69.37,69.32,69.35,15671.0,65.567,65.5859,65.5387,65.567,15671.0
2017-11-27 14:40:00,69.34,69.4,69.34,69.38,27541.0,65.5576,65.6143,65.5576,65.5954,27541.0
2017-11-27 14:50:00,69.38,69.38,69.33,69.36,18966.0,65.5954,65.5954,65.5481,65.5765,18966.0
2017-11-27 15:00:00,69.36,69.37,69.31,69.36,33664.0,65.5765,65.5859,65.5292,65.5765,33664.0
2017-11-27 15:10:00,69.36,69.37,69.31,69.36,18436.0,65.5765,65.5859,65.5292,65.5765,18436.0
2017-11-27 15:20:00,69.37,69.37,69.34,69.36,30935.0,65.5859,65.5859,65.5576,65.5765,30935.0
2017-11-27 15:30:00,69.36,69.39,69.36,69.37,29237.0,65.5765,65.6048,65.5765,65.5859,29237.0
2017-11-27 15:40:00,69.38,69.38,69.33,69.34,34421.0,65.5954,65.5954,65.5481,65.5576,34421.0
2017-11-27 15:50:00,69.34,69.36,69.32,69.32,120259.0,65.5576,65.5765,65.5387,65.5387,120259.0
2017-11-28 09:30:00,69.56,69.81,69.51,69.74,59158.0,65.7656,66.0019,65.7183,65.9358,59158.0
2017-11-28 09:40:00,69.75,69.81,69.66,69.72,26943.0,65.9452,66.0019,65.8601,65.9168,26943.0
2017-11-28 09:50:00,69.72,69.94,69.68,69.86,35702.0,65.9168,66.1248,65.879,66.0492,35702.0
2017-11-28 10:00:00,69.87,69.87,69.8,69.85,43993.0,66.0587,66.0587,65.9925,66.0398,43993.0
2017-11-28 10:10:00,69.87,69.98,69.84,69.96,75121.0,66.0587,66.1627,66.0303,66.1438,75121.0
2017-11-28 10:20:00,69.97,70.12,69.95,70.12,114033.0,66.1532,66.295,66.1343,66.295,114033.0
2017-11-28 10:30:00,70.12,70.24,70.12,70.23,38811.0,66.295,66.4085,66.295,66.399,38811.0
2017-11-28 10:40:00,70.22,70.33,70.2,70.27,58349.0,66.3896,66.4936,66.3707,66.4368,58349.0
2017-11-28 10:50:00,70.26,70.32,70.22,70.24,22642.0,66.4274,66.4841,66.3896,66.4085,22642.0
2017-11-28 11:00:00,70.24,70.43,70.18,70.4,70259.0,66.4085,66.5881,66.3518,66.5598,70259.0
2017-11-28 11:10:00,70.4,70.53,70.38,70.52,53826.0,66.5598,66.6827,66.5408,66.6732,53826.0
2017-11-28 11:20:00,70.53,70.7,70.52,70.64,75329.0,66.6827,66.8434,66.6732,66.7867,75329.0
2017-11-28 11:30:00,70.63,70.8,70.57,70.78,56932.0,66.7772,66.9379,66.7205,66.919,56932.0
2017-11-28 11:40:00,70.78,70.89,70.74,70.88,49527.0,66.919,67.023,66.8812,67.0136,49527.0
2017-11-28 11:50:00,70.88,70.93,70.76,70.79,44226.0,67.0136,67.0608,66.9001,66.9285,44226.0
2017-11-28 12:00:00,70.79,70.8,70.47,70.53,27374.0,66.9285,66.9379,66.6259,66.6827,27374.0
2017-11-28 12:10:00,70.56,70.7,70.5,70.68,33452.0,66.711,66.8434,66.6543,66.8245,33452.0
2017-11-28 12:20:00,70.67,70.68,70.41,70.46,28270.0,66.815,66.8245,66.5692,66.6165,28270.0
2017-11-28 12:30:00,70.47,70.48,70.38,70.44,26382.0,66.6259,66.6354,66.5408,66.5976,26382.0
2017-11-28 12:40:00,70.42,70.42,70.32,70.37,28698.0,66.5787,66.5787,66.4841,66.5314,28698.0
2017-11-28 12:50:00,70.37,70.45,70.36,70.39,35860.0,66.5314,66.607,66.5219,66.5503,35860.0
2017-11-28 13:00:00,70.41,70.5,70.4,70.43,26338.0,66.5692,66.6543,66.5598,66.5881,26338.0
2017-11-28 13:10:00,70.43,70.46,70.36,70.4,26636.0,66.5881,66.6165,66.5219,66.5598,26636.0
2017-11-28 13:20:00,70.38,70.4,70.26,70.35,20598.0,66.5408,66.5598,66.4274,66.5125,20598.0
2017-11-28 13:30:00,70.35,70.4,70.29,70.37,23758.0,66.5125,66.5598,66.4558,66.5314,23758.0
2017-11-28 13:40:00,70.36,70.41,70.34,70.41,22523.0,66.5219,66.5692,66.503,66.5692,22523.0
2017-11-28 13:50:00,70.4,70.43,70.26,70.29,29131.0,66.5598,66.5881,66.4274,66.4558,29131.0
2017-11-28 14:00:00,70.28,70.34,70.26,70.31,26679.0,66.4463,66.503,66.4274,66.4747,26679.0
2017-11-28 14:10:00,70.32,70.4,70.3,70.39,32608.0,66.4841,66.5598,66.4652,66.5503,32608.0
2017-11-28 14:20:00,70.4,70.46,70.38,70.44,42823.0,66.5598,66.6165,66.5408,66.5976,42823.0
2017-11-28 14:30:00,70.45,70.45,70.35,70.35,25891.0,66.607,66.607,66.5125,66.5125,25891.0
2017-11-28 14:40:00,70.35,70.46,70.34,70.42,30253.0,66.5125,66.6165,66.503,66.5787,30253.0
2017-11-28 14:50:00,70.43,70.45,70.35,70.37,20869.0,66.5881,66.607,66.5125,66.5314,20869.0
2017-11-28 15:00:00,70.37,70.42,70.35,70.4,26052.0,66.5314,66.5787,66.5125,66.5598,26052.0
2017-11-28 15:10:00,70.41,70.59,70.4,70.57,43364.0,66.5692,66.7394,66.5598,66.7205,43364.0
2017-11-28 15:20:00,70.57,70.64,70.56,70.58,44949.0,66.7205,66.7867,66.711,66.7299,44949.0
2017-11-28 15:30:00,70.58,70.62,70.48,70.5,49564.0,66.7299,66.7678,66.6354,66.6543,49564.0
2017-11-28 15:40:00,70.5,70.56,70.5,70.51,62733.0,66.6543,66.711,66.6543,66.6638,62733.0
2017-11-28 15:50:00,70.52,70.58,70.47,70.58,166912.0,66.6732,66.7299,66.6259,66.7299,166912.0
2017-11-29 09:30:00,70.5,70.84,70.18,70.4,40711.0,66.6543,66.9758,66.3518,66.5598,40711.0
2017-11-29 09:40:00,70.37,70.4,70.23,70.31,17139.0,66.5314,66.5598,66.399,66.4747,17139.0
2017-11-29 09:50:00,70.29,70.46,70.24,70.31,25358.0,66.4558,66.6165,66.4085,66.4747,25358.0
2017-11-29 10:00:00,70.34,70.38,70.3,70.34,30794.0,66.503,66.5408,66.4652,66.503,30794.0
2017-11-29 10:10:00,70.33,70.42,70.12,70.14,91277.0,66.4936,66.5787,66.295,66.3139,91277.0
2017-11-29 10:20:00,70.09,70.28,70.05,70.28,33591.0,66.2667,66.4463,66.2288,66.4463,33591.0
2017-11-29 10:30:00,70.31,70.31,70.03,70.15,25323.0,66.4747,66.4747,66.2099,66.3234,25323.0
2017-11-29 10:40:00,70.12,70.12,69.8,69.8,21819.0,66.295,66.295,65.9925,65.9925,21819.0
2017-11-29 10:50:00,69.83,69.84,69.47,69.59,24802.0,66.0208,66.0303,65.6805,65.7939,24802.0
2017-11-29 11:00:00,69.56,69.62,69.47,69.5,14204.0,65.7656,65.8223,65.6805,65.7088,14204.0
2017-11-29 11:10:00,69.53,69.61,69.4,69.47,39206.0,65.7372,65.8128,65.6143,65.6805,39206.0
2017-11-29 11:20:00,69.46,69.48,69.22,69.25,61613.0,65.671,65.6899,65.4441,65.4725,61613.0
2017-11-29 11:30:00,69.26,69.35,69.17,69.21,35681.0,65.4819,65.567,65.3968,65.4347,35681.0
2017-11-29 11:40:00,69.21,69.21,68.95,69.16,29657.0,65.4347,65.4347,65.1888,65.3874,29657.0
2017-11-29 11:50:00,69.14,69.16,68.9,68.94,23003.0,65.3685,65.3874,65.1416,65.1794,23003.0
2017-11-29 12:00:00,68.96,69.06,68.89,68.96,84190.0,65.1983,65.2928,65.1321,65.1983,84190.0
2017-11-29 12:10:00,68.96,69.07,68.89,69.07,33847.0,65.1983,65.3023,65.1321,65.3023,33847.0
2017-11-29 12:20:00,69.06,69.25,69.06,69.25,32456.0,65.2928,65.4725,65.2928,65.4725,32456.0
2017-11-29 12:30:00,69.24,69.28,69.21,69.25,16372.0,65.463,65.5008,65.4347,65.4725,16372.0
2017-11-29 12:40:00,69.27,69.29,69.15,69.15,25941.0,65.4914,65.5103,65.3779,65.3779,25941.0
2017-11-29 12:50:00,69.15,69.2,68.99,69.02,30801.0,65.3779,65.4252,65.2267,65.255,30801.0
2017-11-29 13:00:00,69.0,69.06,68.96,68.98,16053.0,65.2361,65.2928,65.1983,65.2172,16053.0
2017-11-29 13:10:00,68.99,69.01,68.95,68.99,10009.0,65.2267,65.2456,65.1888,65.2267,10009.0
2017-11-29 13:20:00,68.98,69.07,68.98,69.06,14157.0,65.2172,65.3023,65.2172,65.2928,14157.0
2017-11-29 13:30:00,69.04,69.15,69.04,69.15,17211.0,65.2739,65.3779,65.2739,65.3779,17211.0
2017-11-29 13:40:00,69.17,69.22,69.14,69.14,12600.0,65.3968,65.4441,65.3685,65.3685,12600.0
2017-11-29 13:50:00,69.14,69.18,69.02,69.05,16038.0,65.3685,65.4063,65.255,65.2834,16038.0
2017-11-29 14:00:00,69.09,69.14,69.04,69.07,27362.0,65.3212,65.3685,65.2739,65.3023,27362.0
2017-11-29 14:10:00,69.07,69.09,68.94,68.97,47922.0,65.3023,65.3212,65.1794,65.2078,47922.0
2017-11-29 14:20:00,68.98,69.02,68.9,69.0,21519.0,65.2172,65.255,65.1416,65.2361,21519.0
2017-11-29 14:30:00,68.98,68.98,68.73,68.76,18620.0,65.2172,65.2172,64.9808,65.0092,18620.0
2017-11-29 14:40:00,68.78,68.81,68.62,68.69,41013.0,65.0281,65.0565,64.8768,64.943,41013.0
2017-11-29 14:50:00,68.69,68.71,68.49,68.51,38577.0,64.943,64.9619,64.7539,64.7729,38577.0
2017-11-29 15:00:00,68.52,68.69,68.5,68.62,53385.0,64.7823,64.943,64.7634,64.8768,53385.0
2017-11-29 15:10:00,68.62,68.64,68.45,68.56,78239.0,64.8768,64.8958,64.7161,64.8201,78239.0
2017-11-29 15:20:00,68.57,68.7,68.51,68.69,56274.0,64.8296,64.9525,64.7729,64.943,56274.0
2017-11-29 15:30:00,68.7,68.75,68.61,68.68,67085.0,64.9525,64.9998,64.8674,64.9336,67085.0
2017-11-29 15:40:00,68.69,68.73,68.63,68.71,85123.0,64.943,64.9808,64.8863,64.9619,85123.0
2017-11-29 15:50:00,68.7,68.75,68.65,68.69,149112.0,64.9525,64.9998,64.9052,64.943,149112.0
2017-11-30 09:30:00,68.97,69.08,68.42,68.45,60554.0,65.2078,65.3118,64.6878,64.7161,60554.0
2017-11-30 09:40:00,68.41,68.99,68.21,68.89,34338.0,64.6783,65.2267,64.4892,65.1321,34338.0
2017-11-30 09:50:00,68.95,69.0,68.63,68.85,37412.0,65.1888,65.2361,64.8863,65.0943,37412.0
2017-11-30 10:00:00,68.86,68.99,68.8,68.82,29103.0,65.1038,65.2267,65.047,65.0659,29103.0
2017-11-30 10:10:00,68.84,68.91,68.62,68.71,20498.0,65.0848,65.151,64.8768,64.9619,20498.0
2017-11-30 10:20:00,68.75,68.81,68.69,68.74,24402.0,64.9998,65.0565,64.943,64.9903,24402.0
2017-11-30 10:30:00,68.76,68.97,68.75,68.87,36151.0,65.0092,65.2078,64.9998,65.1132,36151.0
2017-11-30 10:40:00,68.87,68.87,68.69,68.72,24036.0,65.1132,65.1132,64.943,64.9714,24036.0
2017-11-30 10:50:00,68.72,68.9,68.7,68.88,29763.0,64.9714,65.1416,64.9525,65.1227,29763.0
2017-11-30 11:00:00,68.86,69.03,68.86,68.93,27210.0,65.1038,65.2645,65.1038,65.1699,27210.0
2017-11-30 11:10:00,68.94,69.01,68.86,68.89,19335.0,65.1794,65.2456,65.1038,65.1321,19335.0
2017-11-30 11:20:00,68.89,68.89,68.77,68.79,19003.0,65.1321,65.1321,65.0187,65.0376,19003.0
2017-11-30 11:30:00,68.78,68.91,68.77,68.9,21966.0,65.0281,65.151,65.0187,65.1416,21966.0
2017-11-30 11:40:00,68.9,68.92,68.83,68.89,21085.0,65.1416,65.1605,65.0754,65.1321,21085.0
2017-11-30 11:50:00,68.89,68.92,68.79,68.8,24299.0,65.1321,65.1605,65.0376,65.047,24299.0
2017-11-30 12:00:00,68.81,68.84,68.77,68.84,26489.0,65.0565,65.0848,65.0187,65.0848,26489.0
2017-11-30 12:10:00,68.84,69.0,68.83,69.0,26521.0,65.0848,65.2361,65.0754,65.2361,26521.0
2017-11-30 12:20:00,69.01,69.36,69.01,69.36,32415.0,65.2456,65.5765,65.2456,65.5765,32415.0
2017-11-30 12:30:00,69.33,69.41,69.33,69.39,23890.0,65.5481,65.6238,65.5481,65.6048,23890.0
2017-11-30 12:40:00,69.4,69.59,69.38,69.54,25060.0,65.6143,65.7939,65.5954,65.7467,25060.0
2017-11-30 12:50:00,69.53,69.53,69.35,69.42,23891.0,65.7372,65.7372,65.567,65.6332,23891.0
2017-11-30 13:00:00,69.43,69.49,69.36,69.41,21481.0,65.6427,65.6994,65.5765,65.6238,21481.0
2017-11-30 13:10:00,69.43,69.48,69.37,69.39,8271.0,65.6427,65.6899,65.5859,65.6048,8271.0
2017-11-30 13:20:00,69.38,69.38,69.25,69.25,19904.0,65.5954,65.5954,65.4725,65.4725,19904.0
2017-11-30 13:30:00,69.24,69.29,69.24,69.28,11735.0,65.463,65.5103,65.463,65.5008,11735.0
2017-11-30 13:40:00,69.29,69.32,69.2,69.26,11956.0,65.5103,65.5387,65.4252,65.4819,11956.0
2017-11-30 13:50:00,69.26,69.26,69.17,69.22,16384.0,65.4819,65.4819,65.3968,65.4441,16384.0
2017-11-30 14:00:00,69.23,69.3,69.19,69.19,10366.0,65.4536,65.5198,65.4158,65.4158,10366.0
2017-11-30 14:10:00,69.19,69.3,69.19,69.28,23161.0,65.4158,65.5198,65.4158,65.5008,23161.0
2017-11-30 14:20:00,69.29,69.31,69.25,69.3,14745.0,65.5103,65.5292,65.4725,65.5198,14745.0
2017-11-30 14:30:00,69.3,69.3,69.2,69.26,21784.0,65.5198,65.5198,65.4252,65.4819,21784.0
2017-11-30 14:40:00,69.25,69.25,69.16,69.22,19874.0,65.4725,65.4725,65.3874,65.4441,19874.0
2017-11-30 14:50:00,69.22,69.25,69.14,69.19,19920.0,65.4441,65.4725,65.3685,65.4158,19920.0
2017-11-30 15:00:00,69.19,69.22,69.12,69.14,25407.0,65.4158,65.4441,65.3496,65.3685,25407.0
2017-11-30 15:10:00,69.14,69.27,69.13,69.18,27410.0,65.3685,65.4914,65.359,65.4063,27410.0
2017-11-30 15:20:00,69.18,69.22,69.14,69.21,31267.0,65.4063,65.4441,65.3685,65.4347,31267.0
2017-11-30 15:30:00,69.21,69.24,69.08,69.1,37368.0,65.4347,65.463,65.3118,65.3307,37368.0
2017-11-30 15:40:00,69.12,69.25,69.1,69.21,88373.0,65.3496,65.4725,65.3307,65.4347,88373.0
2017-11-30 15:50:00,69.22,69.29,69.1,69.22,162058.0,65.4441,65.5103,65.3307,65.4441,162058.0
2017-12-01 09:30:00,69.19,70.0,69.19,69.68,79440.0,65.4158,66.1816,65.4158,65.879,79440.0
2017-12-01 09:40:00,69.64,69.93,69.32,69.43,62863.0,65.8412,66.1154,65.5387,65.6427,62863.0
2017-12-01 09:50:00,69.41,69.65,69.25,69.25,48412.0,65.6238,65.8507,65.4725,65.4725,48412.0
2017-12-01 10:00:00,69.22,69.43,69.07,69.16,46974.0,65.4441,65.6427,65.3023,65.3874,46974.0
2017-12-01 10:10:00,69.15,69.33,69.06,69.23,26010.0,65.3779,65.5481,65.2928,65.4536,26010.0
2017-12-01 10:20:00,69.22,69.33,69.15,69.3,22053.0,65.4441,65.5481,65.3779,65.5198,22053.0
2017-12-01 10:30:00,69.3,69.37,68.94,69.06,37934.0,65.5198,65.5859,65.1794,65.2928,37934.0
2017-12-01 10:40:00,69.08,69.13,68.88,69.05,35164.0,65.3118,65.359,65.1227,65.2834,35164.0
2017-12-01 10:50:00,69.05,69.05,68.91,68.97,36511.0,65.2834,65.2834,65.151,65.2078,36511.0
2017-12-01 11:00:00,68.99,69.0,68.5,68.61,33428.0,65.2267,65.2361,64.7634,64.8674,33428.0
2017-12-01 11:10:00,68.62,68.63,67.72,67.97,117507.0,64.8768,64.8863,64.0259,64.2623,117507.0
2017-12-01 11:20:00,68.01,68.03,67.25,67.47,77283.0,64.3001,64.319,63.5816,63.7896,77283.0
2017-12-01 11:30:00,67.49,67.67,67.23,67.65,45891.0,63.8085,63.9787,63.5627,63.9598,45891.0
2017-12-01 11:40:00,67.63,67.79,67.4,67.56,49084.0,63.9409,64.0921,63.7234,63.8747,49084.0
2017-12-01 11:50:00,67.54,68.13,67.46,68.08,37940.0,63.8558,64.4136,63.7801,64.3663,37940.0
2017-12-01 12:00:00,68.18,68.37,68.0,68.11,53991.0,64.4609,64.6405,64.2907,64.3947,53991.0
2017-12-01 12:10:00,68.1,68.2,67.95,67.95,81575.0,64.3852,64.4798,64.2434,64.2434,81575.0
2017-12-01 12:20:00,68.0,68.16,67.92,68.04,22554.0,64.2907,64.4419,64.215,64.3285,22554.0
2017-12-01 12:30:00,68.01,68.08,67.8,68.04,20790.0,64.3001,64.3663,64.1016,64.3285,20790.0
2017-12-01 12:40:00,68.02,68.35,68.01,68.2,53557.0,64.3096,64.6216,64.3001,64.4798,53557.0
2017-12-01 12:50:00,68.22,68.5,68.2,68.5,45061.0,64.4987,64.7634,64.4798,64.7634,45061.0
2017-12-01 13:00:00,68.47,68.55,68.3,68.32,20018.0,64.735,64.8107,64.5743,64.5932,20018.0
2017-12-01 13:10:00,68.32,68.45,68.32,68.44,24022.0,64.5932,64.7161,64.5932,64.7067,24022.0
2017-12-01 13:20:00,68.44,68.49,68.37,68.4,20826.0,64.7067,64.7539,64.6405,64.6689,20826.0
2017-12-01 13:30:00,68.41,68.56,68.41,68.56,26431.0,64.6783,64.8201,64.6783,64.8201,26431.0
2017-12-01 13:40:00,68.57,68.6,68.41,68.42,21004.0,64.8296,64.8579,64.6783,64.6878,21004.0
2017-12-01 13:50:00,68.42,68.47,68.37,68.41,25831.0,64.6878,64.735,64.6405,64.6783,25831.0
2017-12-01 14:00:00,68.38,68.46,68.33,68.41,20324.0,64.6499,64.7256,64.6027,64.6783,20324.0
2017-12-01 14:10:00,68.41,68.5,68.34,68.39,33758.0,64.6783,64.7634,64.6121,64.6594,33758.0
2017-12-01 14:20:00,68.4,68.58,68.4,68.58,25925.0,64.6689,64.839,64.6689,64.839,25925.0
2017-12-01 14:30:00,68.55,68.6,68.33,68.43,36015.0,64.8107,64.8579,64.6027,64.6972,36015.0
2017-12-01 14:40:00,68.41,68.42,68.35,68.37,20370.0,64.6783,64.6878,64.6216,64.6405,20370.0
2017-12-01 14:50:00,68.35,68.51,68.31,68.49,30588.0,64.6216,64.7729,64.5838,64.7539,30588.0
2017-12-01 15:00:00,68.49,68.52,68.38,68.51,39410.0,64.7539,64.7823,64.6499,64.7729,39410.0
2017-12-01 15:10:00,68.52,68.54,68.45,68.52,35523.0,64.7823,64.8012,64.7161,64.7823,35523.0
2017-12-01 15:20:00,68.52,68.55,68.49,68.52,43192.0,64.7823,64.8107,64.7539,64.7823,43192.0
2017-12-01 15:30:00,68.52,68.66,68.51,68.66,68032.0,64.7823,64.9147,64.7729,64.9147,68032.0
2017-12-01 15:40:00,68.66,68.73,68.42,68.44,206326.0,64.9147,64.9808,64.6878,64.7067,206326.0
2017-12-01 15:50:00,68.45,68.71,68.45,68.68,258538.0,64.7161,64.9619,64.7161,64.9336,258538.0
2017-12-04 09:30:00,68.94,69.17,68.6,68.64,47826.0,65.1794,65.3968,64.8579,64.8958,47826.0
2017-12-04 09:40:00,68.62,68.64,68.09,68.09,73503.0,64.8768,64.8958,64.3758,64.3758,73503.0
2017-12-04 09:50:00,68.08,68.13,67.77,67.93,46528.0,64.3663,64.4136,64.0732,64.2245,46528.0
2017-12-04 10:00:00,67.9,67.93,67.59,67.59,80613.0,64.1961,64.2245,63.903,63.903,80613.0
2017-12-04 10:10:00,67.59,67.72,67.32,67.51,89354.0,63.903,64.0259,63.6478,63.8274,89354.0
2017-12-04 10:20:00,67.51,67.54,67.31,67.44,43652.0,63.8274,63.8558,63.6383,63.7612,43652.0
2017-12-04 10:30:00,67.44,67.69,67.38,67.68,73728.0,63.7612,63.9976,63.7045,63.9881,73728.0
2017-12-04 10:40:00,67.64,67.7,67.41,67.41,62170.0,63.9503,64.007,63.7329,63.7329,62170.0
2017-12-04 10:50:00,67.43,67.5,67.23,67.26,41198.0,63.7518,63.8179,63.5627,63.591,41198.0
2017-12-04 11:00:00,67.25,67.37,66.94,66.96,65840.0,63.5816,63.695,63.2885,63.3074,65840.0
2017-12-04 11:10:00,66.95,67.07,66.87,66.98,65704.0,63.2979,63.4114,63.2223,63.3263,65704.0
2017-12-04 11:20:00,66.99,67.09,66.92,66.94,50915.0,63.3358,63.4303,63.2696,63.2885,50915.0
2017-12-04 11:30:00,66.96,66.96,66.8,66.84,49348.0,63.3074,63.3074,63.1561,63.1939,49348.0
2017-12-04 11:40:00,66.85,66.86,66.62,66.67,74563.0,63.2034,63.2129,62.9859,63.0332,74563.0
2017-12-04 11:50:00,66.66,67.01,66.64,66.96,125219.0,63.0238,63.3547,63.0049,63.3074,125219.0
2017-12-04 12:00:00,66.96,67.32,66.96,67.23,60831.0,63.3074,63.6478,63.3074,63.5627,60831.0
2017-12-04 12:10:00,67.21,67.33,67.11,67.3,21600.0,63.5438,63.6572,63.4492,63.6289,21600.0
2017-12-04 12:20:00,67.28,67.29,67.01,67.01,34181.0,63.6099,63.6194,63.3547,63.3547,34181.0
2017-12-04 12:30:00,67.03,67.11,66.94,66.94,25898.0,63.3736,63.4492,63.2885,63.2885,25898.0
2017-12-04 12:40:00,66.95,67.06,66.9,66.9,53950.0,63.2979,63.4019,63.2507,63.2507,53950.0
2017-12-04 12:50:00,66.92,67.01,66.88,67.01,44881.0,63.2696,63.3547,63.2318,63.3547,44881.0
2017-12-04 13:00:00,67.01,67.19,67.0,67.08,21046.0,63.3547,63.5249,63.3452,63.4209,21046.0
2017-12-04 13:10:00,67.08,67.25,67.06,67.14,24218.0,63.4209,63.5816,63.4019,63.4776,24218.0
2017-12-04 13:20:00,67.13,67.21,67.02,67.02,13224.0,63.4681,63.5438,63.3641,63.3641,13224.0
2017-12-04 13:30:00,67.02,67.05,66.92,66.99,21464.0,63.3641,63.3925,63.2696,63.3358,21464.0
2017-12-04 13:40:00,67.0,67.03,66.83,66.83,15231.0,63.3452,63.3736,63.1845,63.1845,15231.0
2017-12-04 13:50:00,66.84,66.9,66.8,66.81,31256.0,63.1939,63.2507,63.1561,63.1656,31256.0
2017-12-04 14:00:00,66.81,66.84,66.69,66.69,28678.0,63.1656,63.1939,63.0521,63.0521,28678.0
2017-12-04 14:10:00,66.7,66.81,66.67,66.7,29816.0,63.0616,63.1656,63.0332,63.0616,29816.0
2017-12-04 14:20:00,66.72,66.75,66.47,66.56,43536.0,63.0805,63.1089,62.8441,62.9292,43536.0
2017-12-04 14:30:00,66.53,66.56,66.42,66.47,32816.0,62.9009,62.9292,62.7969,62.8441,32816.0
2017-12-04 14:40:00,66.49,66.53,66.38,66.38,31015.0,62.863,62.9009,62.759,62.759,31015.0
2017-12-04 14:50:00,66.4,66.45,66.25,66.33,48246.0,62.7779,62.8252,62.6361,62.7118,48246.0
2017-12-04 15:00:00,66.33,66.38,66.24,66.38,55504.0,62.7118,62.759,62.6267,62.759,55504.0
2017-12-04 15:10:00,66.38,66.38,66.25,66.27,52067.0,62.759,62.759,62.6361,62.655,52067.0
2017-12-04 15:20:00,66.27,66.35,66.24,66.31,88667.0,62.655,62.7307,62.6267,62.6929,88667.0
2017-12-04 15:30:00,66.31,66.36,66.18,66.36,168142.0,62.6929,62.7401,62.5699,62.7401,168142.0
2017-12-04 15:40:00,66.36,66.55,66.34,66.38,283946.0,62.7401,62.9198,62.7212,62.759,283946.0
2017-12-04 15:50:00,66.39,66.45,66.23,66.23,208777.0,62.7685,62.8252,62.6172,62.6172,208777.0
2017-12-05 09:30:00,66.2,66.88,66.11,66.69,93702.0,62.5889,63.2318,62.5038,63.0521,93702.0
2017-12-05 09:40:00,66.66,67.0,66.54,66.62,46431.0,63.0238,63.3452,62.9103,62.9859,46431.0
2017-12-05 09:50:00,66.58,66.62,66.3,66.57,28249.0,62.9481,62.9859,62.6834,62.9387,28249.0
2017-12-05 10:00:00,66.55,66.86,66.54,66.82,28043.0,62.9198,63.2129,62.9103,63.175,28043.0
2017-12-05 10:10:00,66.82,67.0,66.76,66.83,67427.0,63.175,63.3452,63.1183,63.1845,67427.0
2017-12-05 10:20:00,66.82,66.82,66.59,66.63,33432.0,63.175,63.175,62.9576,62.9954,33432.0
2017-12-05 10:30:00,66.64,66.65,66.53,66.57,23054.0,63.0049,63.0143,62.9009,62.9387,23054.0
2017-12-05 10:40:00,66.55,66.61,66.52,66.54,51389.0,62.9198,62.9765,62.8914,62.9103,51389.0
2017-12-05 10:50:00,66.55,66.59,66.46,66.55,40127.0,62.9198,62.9576,62.8347,62.9198,40127.0
2017-12-05 11:00:00,66.57,66.77,66.55,66.77,27779.0,62.9387,63.1278,62.9198,63.1278,27779.0
2017-12-05 11:10:00,66.78,66.84,66.72,66.73,19268.0,63.1372,63.1939,63.0805,63.0899,19268.0
2017-12-05 11:20:00,66.71,66.71,66.61,66.63,16805.0,63.071,63.071,62.9765,62.9954,16805.0
2017-12-05 11:30:00,66.63,66.63,66.47,66.48,25466.0,62.9954,62.9954,62.8441,62.8536,25466.0
2017-12-05 11:40:00,66.49,66.49,66.38,66.38,19381.0,62.863,62.863,62.759,62.759,19381.0
2017-12-05 11:50:00,66.39,66.4,66.25,66.29,25112.0,62.7685,62.7779,62.6361,62.6739,25112.0
2017-12-05 12:00:00,66.28,66.31,66.18,66.31,51563.0,62.6645,62.6929,62.5699,62.6929,51563.0
2017-12-05 12:10:00,66.32,66.39,66.31,66.39,30802.0,62.7023,62.7685,62.6929,62.7685,30802.0
2017-12-05 12:20:00,66.38,66.39,66.24,66.33,35487.0,62.759,62.7685,62.6267,62.7118,35487.0
2017-12-05 12:30:00,66.32,66.42,66.27,66.29,28167.0,62.7023,62.7969,62.655,62.6739,28167.0
2017-12-05 12:40:00,66.29,66.33,66.23,66.23,18876.0,62.6739,62.7118,62.6172,62.6172,18876.0
2017-12-05 12:50:00,66.2,66.3,66.18,66.19,21868.0,62.5889,62.6834,62.5699,62.5794,21868.0
2017-12-05 13:00:00,66.22,66.28,66.18,66.19,27755.0,62.6078,62.6645,62.5699,62.5794,27755.0
2017-12-05 13:10:00,66.18,66.29,66.18,66.29,22620.0,62.5699,62.6739,62.5699,62.6739,22620.0
2017-12-05 13:20:00,66.31,66.35,66.16,66.17,51301.0,62.6929,62.7307,62.551,62.5605,51301.0
2017-12-05 13:30:00,66.18,66.2,66.14,66.17,25806.0,62.5699,62.5889,62.5321,62.5605,25806.0
2017-12-05 13:40:00,66.17,66.17,66.08,66.12,29362.0,62.5605,62.5605,62.4754,62.5132,29362.0
2017-12-05 13:50:00,66.12,66.15,66.05,66.06,29054.0,62.5132,62.5416,62.447,62.4565,29054.0
2017-12-05 14:00:00,66.06,66.18,65.97,66.17,46592.0,62.4565,62.5699,62.3714,62.5605,46592.0
2017-12-05 14:10:00,66.16,66.19,66.05,66.09,46407.0,62.551,62.5794,62.447,62.4849,46407.0
2017-12-05 14:20:00,66.1,66.17,65.99,66.1,65551.0,62.4943,62.5605,62.3903,62.4943,65551.0
2017-12-05 14:30:00,66.1,66.1,65.92,65.99,48118.0,62.4943,62.4943,62.3241,62.3903,48118.0
2017-12-05 14:40:00,65.99,66.02,65.9,65.95,31489.0,62.3903,62.4187,62.3052,62.3525,31489.0
2017-12-05 14:50:00,65.96,65.97,65.85,65.95,39202.0,62.3619,62.3714,62.258,62.3525,39202.0
2017-12-05 15:00:00,65.94,65.96,65.83,65.85,35374.0,62.343,62.3619,62.239,62.258,35374.0
2017-12-05 15:10:00,65.86,65.89,65.8,65.84,38992.0,62.2674,62.2958,62.2107,62.2485,38992.0
2017-12-05 15:20:00,65.83,65.9,65.8,65.88,53378.0,62.239,62.3052,62.2107,62.2863,53378.0
2017-12-05 15:30:00,65.88,65.88,65.73,65.8,70855.0,62.2863,62.2863,62.1445,62.2107,70855.0
2017-12-05 15:40:00,65.8,65.84,65.74,65.79,98267.0,62.2107,62.2485,62.154,62.2012,98267.0
2017-12-05 15:50:00,65.8,65.84,65.75,65.81,213591.0,62.2107,62.2485,62.1634,62.2201,213591.0
2017-12-06 09:30:00,65.88,66.22,65.73,66.03,35579.0,62.2863,62.6078,62.1445,62.4281,35579.0
2017-12-06 09:40:00,66.05,66.09,65.89,65.95,20072.0,62.447,62.4849,62.2958,62.3525,20072.0
2017-12-06 09:50:00,65.9,66.22,65.87,66.08,14679.0,62.3052,62.6078,62.2769,62.4754,14679.0
2017-12-06 10:00:00,66.09,66.25,66.04,66.08,22621.0,62.4849,62.6361,62.4376,62.4754,22621.0
2017-12-06 10:10:00,66.08,66.08,65.92,66.0,13398.0,62.4754,62.4754,62.3241,62.3998,13398.0
2017-12-06 10:20:00,65.99,66.07,65.98,66.0,20026.0,62.3903,62.4659,62.3809,62.3998,20026.0
2017-12-06 10:30:00,66.0,66.02,65.73,65.73,13837.0,62.3998,62.4187,62.1445,62.1445,13837.0
2017-12-06 10:40:00,65.72,65.9,65.67,65.89,36461.0,62.135,62.3052,62.0878,62.2958,36461.0
2017-12-06 10:50:00,65.9,65.92,65.79,65.87,29461.0,62.3052,62.3241,62.2012,62.2769,29461.0
2017-12-06 11:00:00,65.87,66.0,65.87,66.0,14349.0,62.2769,62.3998,62.2769,62.3998,14349.0
2017-12-06 11:10:00,66.0,66.01,65.75,65.82,58077.0,62.3998,62.4092,62.1634,62.2296,58077.0
2017-12-06 11:20:00,65.84,65.99,65.83,65.94,14490.0,62.2485,62.3903,62.239,62.343,14490.0
2017-12-06 11:30:00,65.95,65.95,65.86,65.86,15731.0,62.3525,62.3525,62.2674,62.2674,15731.0
2017-12-06 11:40:00,65.89,66.01,65.84,65.88,27712.0,62.2958,62.4092,62.2485,62.2863,27712.0
2017-12-06 11:50:00,65.86,65.98,65.73,65.98,13771.0,62.2674,62.3809,62.1445,62.3809,13771.0
2017-12-06 12:00:00,65.96,65.97,65.75,65.82,11381.0,62.3619,62.3714,62.1634,62.2296,11381.0
2017-12-06 12:10:00,65.83,65.83,65.69,65.72,10135.0,62.239,62.239,62.1067,62.135,10135.0
2017-12-06 12:20:00,65.72,65.73,65.6,65.65,12404.0,62.135,62.1445,62.0216,62.0689,12404.0
2017-12-06 12:30:00,65.65,65.8,65.65,65.76,12668.0,62.0689,62.2107,62.0689,62.1729,12668.0
2017-12-06 12:40:00,65.75,65.79,65.64,65.74,38156.0,62.1634,62.2012,62.0594,62.154,38156.0
2017-12-06 12:50:00,65.74,65.78,65.63,65.67,30202.0,62.154,62.1918,62.05,62.0878,30202.0
2017-12-06 13:00:00,65.67,65.72,65.63,65.7,28296.0,62.0878,62.135,62.05,62.1161,28296.0
2017-12-06 13:10:00,65.72,65.86,65.72,65.79,11038.0,62.135,62.2674,62.135,62.2012,11038.0
2017-12-06 13:20:00,65.8,65.8,65.74,65.77,10460.0,62.2107,62.2107,62.154,62.1823,10460.0
2017-12-06 13:30:00,65.77,65.91,65.77,65.9,6350.0,62.1823,62.3147,62.1823,62.3052,6350.0
2017-12-06 13:40:00,65.91,65.97,65.88,65.93,14431.0,62.3147,62.3714,62.2863,62.3336,14431.0
2017-12-06 13:50:00,65.92,66.01,65.9,66.0,29613.0,62.3241,62.4092,62.3052,62.3998,29613.0
2017-12-06 14:00:00,66.0,66.01,65.84,65.94,17479.0,62.3998,62.4092,62.2485,62.343,17479.0
2017-12-06 14:10:00,65.94,65.96,65.88,65.93,16518.0,62.343,62.3619,62.2863,62.3336,16518.0
2017-12-06 14:20:00,65.94,65.94,65.87,65.9,19818.0,62.343,62.343,62.2769,62.3052,19818.0
2017-12-06 14:30:00,65.91,66.01,65.89,65.93,19045.0,62.3147,62.4092,62.2958,62.3336,19045.0
2017-12-06 14:40:00,65.92,66.0,65.82,65.85,20875.0,62.3241,62.3998,62.2296,62.258,20875.0
2017-12-06 14:50:00,65.86,65.88,65.74,65.81,35619.0,62.2674,62.2863,62.154,62.2201,35619.0
2017-12-06 15:00:00,65.82,65.85,65.71,65.85,62101.0,62.2296,62.258,62.1256,62.258,62101.0
2017-12-06 15:10:00,65.85,65.9,65.81,65.85,40671.0,62.258,62.3052,62.2201,62.258,40671.0
2017-12-06 15:20:00,65.85,65.86,65.8,65.83,50216.0,62.258,62.2674,62.2107,62.239,50216.0
2017-12-06 15:30:00,65.84,65.99,65.8,65.95,80249.0,62.2485,62.3903,62.2107,62.3525,80249.0
2017-12-06 15:40:00,65.94,66.01,65.92,65.97,107682.0,62.343,62.4092,62.3241,62.3714,107682.0
2017-12-06 15:50:00,65.97,65.97,65.88,65.9,209833.0,62.3714,62.3714,62.2863,62.3052,209833.0
2017-12-07 09:30:00,65.91,66.22,65.84,65.95,27160.0,62.3147,62.6078,62.2485,62.3525,27160.0
2017-12-07 09:40:00,65.94,66.03,65.77,65.98,13547.0,62.343,62.4281,62.1823,62.3809,13547.0
2017-12-07 09:50:00,65.97,65.98,65.82,65.9,11864.0,62.3714,62.3809,62.2296,62.3052,11864.0
2017-12-07 10:00:00,65.9,65.97,65.79,65.83,20262.0,62.3052,62.3714,62.2012,62.239,20262.0
2017-12-07 10:10:00,65.86,65.98,65.84,65.97,31471.0,62.2674,62.3809,62.2485,62.3714,31471.0
2017-12-07 10:20:00,65.97,66.29,65.97,66.25,102665.0,62.3714,62.6739,62.3714,62.6361,102665.0
2017-12-07 10:30:00,66.25,66.43,66.24,66.35,41352.0,62.6361,62.8063,62.6267,62.7307,41352.0
2017-12-07 10:40:00,66.34,66.5,66.26,66.5,16505.0,62.7212,62.8725,62.6456,62.8725,16505.0
2017-12-07 10:50:00,66.5,66.63,66.47,66.63,39888.0,62.8725,62.9954,62.8441,62.9954,39888.0
2017-12-07 11:00:00,66.66,66.67,66.51,66.52,29679.0,63.0238,63.0332,62.8819,62.8914,29679.0
2017-12-07 11:10:00,66.55,66.65,66.55,66.59,8319.0,62.9198,63.0143,62.9198,62.9576,8319.0
2017-12-07 11:20:00,66.6,66.62,66.49,66.57,84654.0,62.967,62.9859,62.863,62.9387,84654.0
2017-12-07 11:30:00,66.57,66.57,66.51,66.53,34698.0,62.9387,62.9387,62.8819,62.9009,34698.0
2017-12-07 11:40:00,66.54,66.61,66.5,66.53,47200.0,62.9103,62.9765,62.8725,62.9009,47200.0
2017-12-07 11:50:00,66.52,66.6,66.51,66.6,14691.0,62.8914,62.967,62.8819,62.967,14691.0
2017-12-07 12:00:00,66.58,66.61,66.53,66.58,18571.0,62.9481,62.9765,62.9009,62.9481,18571.0
2017-12-07 12:10:00,66.59,66.59,66.5,66.53,19348.0,62.9576,62.9576,62.8725,62.9009,19348.0
2017-12-07 12:20:00,66.55,66.55,66.46,66.48,79588.0,62.9198,62.9198,62.8347,62.8536,79588.0
2017-12-07 12:30:00,66.47,66.53,66.45,66.5,13654.0,62.8441,62.9009,62.8252,62.8725,13654.0
2017-12-07 12:40:00,66.51,66.54,66.5,66.53,23966.0,62.8819,62.9103,62.8725,62.9009,23966.0
2017-12-07 12:50:00,66.53,66.72,66.51,66.72,165998.0,62.9009,63.0805,62.8819,63.0805,165998.0
2017-12-07 13:00:00,66.74,66.74,66.66,66.69,9554.0,63.0994,63.0994,63.0238,63.0521,9554.0
2017-12-07 13:10:00,66.69,66.76,66.67,66.75,11810.0,63.0521,63.1183,63.0332,63.1089,11810.0
2017-12-07 13:20:00,66.76,66.85,66.75,66.84,11865.0,63.1183,63.2034,63.1089,63.1939,11865.0
2017-12-07 13:30:00,66.83,66.89,66.8,66.84,10920.0,63.1845,63.2412,63.1561,63.1939,10920.0
2017-12-07 13:40:00,66.82,66.82,66.65,66.69,19169.0,63.175,63.175,63.0143,63.0521,19169.0
2017-12-07 13:50:00,66.68,66.74,66.68,66.74,25569.0,63.0427,63.0994,63.0427,63.0994,25569.0
2017-12-07 14:00:00,66.73,66.76,66.65,66.72,15526.0,63.0899,63.1183,63.0143,63.0805,15526.0
2017-12-07 14:10:00,66.71,66.76,66.7,66.72,9022.0,63.071,63.1183,63.0616,63.0805,9022.0
2017-12-07 14:20:00,66.73,66.73,66.67,66.69,11241.0,63.0899,63.0899,63.0332,63.0521,11241.0
2017-12-07 14:30:00,66.7,66.7,66.65,66.68,18968.0,63.0616,63.0616,63.0143,63.0427,18968.0
2017-12-07 14:40:00,66.66,66.71,66.6,66.71,20636.0,63.0238,63.071,62.967,63.071,20636.0
2017-12-07 14:50:00,66.72,66.73,66.7,66.71,15165.0,63.0805,63.0899,63.0616,63.071,15165.0
2017-12-07 15:00:00,66.72,66.77,66.72,66.75,33305.0,63.0805,63.1278,63.0805,63.1089,33305.0
2017-12-07 15:10:00,66.76,66.79,66.71,66.77,24349.0,63.1183,63.1467,63.071,63.1278,24349.0
2017-12-07 15:20:00,66.76,66.81,66.7,66.72,30717.0,63.1183,63.1656,63.0616,63.0805,30717.0
2017-12-07 15:30:00,66.72,66.72,66.62,66.67,38686.0,63.0805,63.0805,62.9859,63.0332,38686.0
2017-12-07 15:40:00,66.67,66.67,66.62,66.63,48272.0,63.0332,63.0332,62.9859,62.9954,48272.0
2017-12-07 15:50:00,66.63,66.73,66.61,66.72,180473.0,62.9954,63.0899,62.9765,63.0805,180473.0
2017-12-08 09:30:00,66.94,66.98,66.72,66.75,27468.0,63.2885,63.3263,63.0805,63.1089,27468.0
2017-12-08 09:40:00,66.75,67.05,66.65,67.03,22570.0,63.1089,63.3925,63.0143,63.3736,22570.0
2017-12-08 09:50:00,67.02,67.12,66.8,67.07,60571.0,63.3641,63.4587,63.1561,63.4114,60571.0
2017-12-08 10:00:00,67.08,67.2,67.02,67.16,14747.0,63.4209,63.5343,63.3641,63.4965,14747.0
2017-12-08 10:10:00,67.16,67.2,67.05,67.14,12686.0,63.4965,63.5343,63.3925,63.4776,12686.0
2017-12-08 10:20:00,67.17,67.27,67.17,67.22,12055.0,63.5059,63.6005,63.5059,63.5532,12055.0
2017-12-08 10:30:00,67.23,67.25,67.03,67.06,12912.0,63.5627,63.5816,63.3736,63.4019,12912.0
2017-12-08 10:40:00,67.06,67.12,67.04,67.07,9776.0,63.4019,63.4587,63.383,63.4114,9776.0
2017-12-08 10:50:00,67.06,67.08,66.99,67.01,37446.0,63.4019,63.4209,63.3358,63.3547,37446.0
2017-12-08 11:00:00,67.01,67.11,67.01,67.09,13210.0,63.3547,63.4492,63.3547,63.4303,13210.0
2017-12-08 11:10:00,67.1,67.19,67.08,67.19,14830.0,63.4398,63.5249,63.4209,63.5249,14830.0
2017-12-08 11:20:00,67.17,67.21,67.13,67.15,14269.0,63.5059,63.5438,63.4681,63.487,14269.0
2017-12-08 11:30:00,67.15,67.34,67.11,67.34,180116.0,63.487,63.6667,63.4492,63.6667,180116.0
2017-12-08 11:40:00,67.35,67.48,67.34,67.46,20829.0,63.6761,63.799,63.6667,63.7801,20829.0
2017-12-08 11:50:00,67.48,67.49,67.4,67.41,15613.0,63.799,63.8085,63.7234,63.7329,15613.0
2017-12-08 12:00:00,67.4,67.48,67.37,67.48,16296.0,63.7234,63.799,63.695,63.799,16296.0
2017-12-08 12:10:00,67.48,67.48,67.41,67.44,12271.0,63.799,63.799,63.7329,63.7612,12271.0
2017-12-08 12:20:00,67.45,67.5,67.43,67.46,15029.0,63.7707,63.8179,63.7518,63.7801,15029.0
2017-12-08 12:30:00,67.46,67.49,67.45,67.49,9484.0,63.7801,63.8085,63.7707,63.8085,9484.0
2017-12-08 12:40:00,67.48,67.48,67.35,67.38,9623.0,63.799,63.799,63.6761,63.7045,9623.0
2017-12-08 12:50:00,67.36,67.36,67.32,67.35,9929.0,63.6856,63.6856,63.6478,63.6761,9929.0
2017-12-08 13:00:00,67.35,67.43,67.31,67.43,20968.0,63.6761,63.7518,63.6383,63.7518,20968.0
2017-12-08 13:10:00,67.42,67.51,67.42,67.49,16646.0,63.7423,63.8274,63.7423,63.8085,16646.0
2017-12-08 13:20:00,67.48,67.52,67.45,67.45,32467.0,63.799,63.8369,63.7707,63.7707,32467.0
2017-12-08 13:30:00,67.48,67.51,67.44,67.48,12772.0,63.799,63.8274,63.7612,63.799,12772.0
2017-12-08 13:40:00,67.49,67.51,67.44,67.49,16930.0,63.8085,63.8274,63.7612,63.8085,16930.0
2017-12-08 13:50:00,67.49,67.5,67.44,67.49,12900.0,63.8085,63.8179,63.7612,63.8085,12900.0
2017-12-08 14:00:00,67.5,67.55,67.46,67.48,22150.0,63.8179,63.8652,63.7801,63.799,22150.0
2017-12-08 14:10:00,67.47,67.51,67.44,67.49,22776.0,63.7896,63.8274,63.7612,63.8085,22776.0
2017-12-08 14:20:00,67.48,67.5,67.34,67.39,28518.0,63.799,63.8179,63.6667,63.7139,28518.0
2017-12-08 14:30:00,67.37,67.38,67.34,67.37,6599.0,63.695,63.7045,63.6667,63.695,6599.0
2017-12-08 14:40:00,67.35,67.37,67.27,67.3,11453.0,63.6761,63.695,63.6005,63.6289,11453.0
2017-12-08 14:50:00,67.31,67.31,67.23,67.24,8918.0,63.6383,63.6383,63.5627,63.5721,8918.0
2017-12-08 15:00:00,67.23,67.27,67.17,67.23,21205.0,63.5627,63.6005,63.5059,63.5627,21205.0
2017-12-08 15:10:00,67.22,67.25,67.14,67.19,17445.0,63.5532,63.5816,63.4776,63.5249,17445.0
2017-12-08 15:20:00,67.2,67.26,67.18,67.2,28448.0,63.5343,63.591,63.5154,63.5343,28448.0
2017-12-08 15:30:00,67.2,67.24,67.13,67.19,33223.0,63.5343,63.5721,63.4681,63.5249,33223.0
2017-12-08 15:40:00,67.19,67.24,67.16,67.17,60523.0,63.5249,63.5721,63.4965,63.5059,60523.0
2017-12-08 15:50:00,67.17,67.39,67.17,67.38,161881.0,63.5059,63.7139,63.5059,63.7045,161881.0
2017-12-11 09:30:00,67.43,67.75,67.43,67.61,51975.0,63.7518,64.0543,63.7518,63.9219,51975.0
2017-12-11 09:40:00,67.61,67.61,67.0,67.01,45930.0,63.9219,63.9219,63.3452,63.3547,45930.0
2017-12-11 09:50:00,67.0,67.11,66.7,66.76,80881.0,63.3452,63.4492,63.0616,63.1183,80881.0
2017-12-11 10:00:00,66.76,67.1,66.75,67.09,40155.0,63.1183,63.4398,63.1089,63.4303,40155.0
2017-12-11 10:10:00,67.09,67.12,66.9,66.98,28289.0,63.4303,63.4587,63.2507,63.3263,28289.0
2017-12-11 10:20:00,66.96,67.0,66.87,66.92,82422.0,63.3074,63.3452,63.2223,63.2696,82422.0
2017-12-11 10:30:00,66.9,67.03,66.84,66.94,112161.0,63.2507,63.3736,63.1939,63.2885,112161.0
2017-12-11 10:40:00,66.94,66.94,66.7,66.78,103433.0,63.2885,63.2885,63.0616,63.1372,103433.0
2017-12-11 10:50:00,66.78,66.82,66.49,66.71,129970.0,63.1372,63.175,62.863,63.071,129970.0
2017-12-11 11:00:00,66.74,66.81,66.6,66.65,77096.0,63.0994,63.1656,62.967,63.0143,77096.0
2017-12-11 11:10:00,66.64,66.67,66.56,66.56,16280.0,63.0049,63.0332,62.9292,62.9292,16280.0
2017-12-11 11:20:00,66.6,66.63,66.53,66.58,18467.0,62.967,62.9954,62.9009,62.9481,18467.0
2017-12-11 11:30:00,66.59,66.63,66.56,66.57,11806.0,62.9576,62.9954,62.9292,62.9387,11806.0
2017-12-11 11:40:00,66.57,66.62,66.48,66.62,20841.0,62.9387,62.9859,62.8536,62.9859,20841.0
2017-12-11 11:50:00,66.62,66.68,66.62,66.63,15357.0,62.9859,63.0427,62.9859,62.9954,15357.0
2017-12-11 12:00:00,66.65,66.86,66.63,66.82,62934.0,63.0143,63.2129,62.9954,63.175,62934.0
2017-12-11 12:10:00,66.83,66.95,66.82,66.92,14613.0,63.1845,63.2979,63.175,63.2696,14613.0
2017-12-11 12:20:00,66.91,67.05,66.91,67.04,19806.0,63.2601,63.3925,63.2601,63.383,19806.0
2017-12-11 12:30:00,67.05,67.1,67.01,67.08,18872.0,63.3925,63.4398,63.3547,63.4209,18872.0
2017-12-11 12:40:00,67.08,67.14,67.04,67.11,18224.0,63.4209,63.4776,63.383,63.4492,18224.0
2017-12-11 12:50:00,67.11,67.16,67.08,67.11,13122.0,63.4492,63.4965,63.4209,63.4492,13122.0
2017-12-11 13:00:00,67.12,67.12,66.96,67.02,54293.0,63.4587,63.4587,63.3074,63.3641,54293.0
2017-12-11 13:10:00,67.02,67.05,66.98,67.04,29203.0,63.3641,63.3925,63.3263,63.383,29203.0
2017-12-11 13:20:00,67.04,67.04,66.98,67.02,25260.0,63.383,63.383,63.3263,63.3641,25260.0
2017-12-11 13:30:00,67.02,67.04,66.9,66.91,47439.0,63.3641,63.383,63.2507,63.2601,47439.0
2017-12-11 13:40:00,66.92,67.02,66.9,67.01,27300.0,63.2696,63.3641,63.2507,63.3547,27300.0
2017-12-11 13:50:00,67.0,67.04,66.96,67.0,12263.0,63.3452,63.383,63.3074,63.3452,12263.0
2017-12-11 14:00:00,67.01,67.05,66.99,67.05,26271.0,63.3547,63.3925,63.3358,63.3925,26271.0
2017-12-11 14:10:00,67.05,67.08,66.91,66.91,23185.0,63.3925,63.4209,63.2601,63.2601,23185.0
2017-12-11 14:20:00,66.94,66.97,66.91,66.95,22980.0,63.2885,63.3169,63.2601,63.2979,22980.0
2017-12-11 14:30:00,66.94,67.05,66.94,67.02,68987.0,63.2885,63.3925,63.2885,63.3641,68987.0
2017-12-11 14:40:00,67.03,67.05,66.96,66.96,58134.0,63.3736,63.3925,63.3074,63.3074,58134.0
2017-12-11 14:50:00,66.96,67.05,66.94,67.05,101135.0,63.3074,63.3925,63.2885,63.3925,101135.0
2017-12-11 15:00:00,67.05,67.05,66.99,67.01,27821.0,63.3925,63.3925,63.3358,63.3547,27821.0
2017-12-11 15:10:00,67.03,67.04,66.94,66.97,27416.0,63.3736,63.383,63.2885,63.3169,27416.0
2017-12-11 15:20:00,66.97,66.98,66.86,66.93,61694.0,63.3169,63.3263,63.2129,63.279,61694.0
2017-12-11 15:30:00,66.94,66.95,66.85,66.92,68661.0,63.2885,63.2979,63.2034,63.2696,68661.0
2017-12-11 15:40:00,66.92,66.93,66.82,66.89,69407.0,63.2696,63.279,63.175,63.2412,69407.0
2017-12-11 15:50:00,66.89,66.98,66.87,66.96,184390.0,63.2412,63.3263,63.2223,63.3074,184390.0
2017-12-12 09:30:00,67.0,67.07,66.77,67.06,22719.0,63.3452,63.4114,63.1278,63.4019,22719.0
2017-12-12 09:40:00,67.05,67.06,66.85,66.88,11847.0,63.3925,63.4019,63.2034,63.2318,11847.0
2017-12-12 09:50:00,66.84,66.86,66.59,66.65,50354.0,63.1939,63.2129,62.9576,63.0143,50354.0
2017-12-12 10:00:00,66.65,66.73,66.64,66.68,44657.0,63.0143,63.0899,63.0049,63.0427,44657.0
2017-12-12 10:10:00,66.67,66.77,66.63,66.7,51412.0,63.0332,63.1278,62.9954,63.0616,51412.0
2017-12-12 10:20:00,66.7,66.72,66.53,66.58,17428.0,63.0616,63.0805,62.9009,62.9481,17428.0
2017-12-12 10:30:00,66.58,66.75,66.5,66.71,82855.0,62.9481,63.1089,62.8725,63.071,82855.0
2017-12-12 10:40:00,66.73,66.76,66.63,66.64,22743.0,63.0899,63.1183,62.9954,63.0049,22743.0
2017-12-12 10:50:00,66.64,66.71,66.61,66.71,19878.0,63.0049,63.071,62.9765,63.071,19878.0
2017-12-12 11:00:00,66.71,66.73,66.6,66.64,22711.0,63.071,63.0899,62.967,63.0049,22711.0
2017-12-12 11:10:00,66.65,66.74,66.65,66.72,22621.0,63.0143,63.0994,63.0143,63.0805,22621.0
2017-12-12 11:20:00,66.73,66.76,66.64,66.75,24788.0,63.0899,63.1183,63.0049,63.1089,24788.0
2017-12-12 11:30:00,66.76,66.77,66.72,66.76,44035.0,63.1183,63.1278,63.0805,63.1183,44035.0
2017-12-12 11:40:00,66.74,66.9,66.74,66.9,25613.0,63.0994,63.2507,63.0994,63.2507,25613.0
2017-12-12 11:50:00,66.89,66.96,66.87,66.94,19514.0,63.2412,63.3074,63.2223,63.2885,19514.0
2017-12-12 12:00:00,66.94,67.1,66.93,66.98,24179.0,63.2885,63.4398,63.279,63.3263,24179.0
2017-12-12 12:10:00,66.98,67.01,66.96,66.97,17879.0,63.3263,63.3547,63.3074,63.3169,17879.0
2017-12-12 12:20:00,66.99,67.06,66.94,66.96,19971.0,63.3358,63.4019,63.2885,63.3074,19971.0
2017-12-12 12:30:00,66.98,67.04,66.97,67.0,11682.0,63.3263,63.383,63.3169,63.3452,11682.0
2017-12-12 12:40:00,66.99,67.03,66.95,66.95,307047.0,63.3358,63.3736,63.2979,63.2979,307047.0
2017-12-12 12:50:00,66.95,67.0,66.92,66.97,17208.0,63.2979,63.3452,63.2696,63.3169,17208.0
2017-12-12 13:00:00,66.98,67.03,66.97,67.02,62086.0,63.3263,63.3736,63.3169,63.3641,62086.0
2017-12-12 13:10:00,67.02,67.03,66.97,67.01,18852.0,63.3641,63.3736,63.3169,63.3547,18852.0
2017-12-12 13:20:00,67.01,67.04,66.98,66.99,22434.0,63.3547,63.383,63.3263,63.3358,22434.0
2017-12-12 13:30:00,66.99,67.02,66.95,66.99,12739.0,63.3358,63.3641,63.2979,63.3358,12739.0
2017-12-12 13:40:00,67.0,67.02,66.96,66.96,17878.0,63.3452,63.3641,63.3074,63.3074,17878.0
2017-12-12 13:50:00,66.94,66.94,66.83,66.83,15697.0,63.2885,63.2885,63.1845,63.1845,15697.0
2017-12-12 14:00:00,66.84,66.88,66.82,66.88,19959.0,63.1939,63.2318,63.175,63.2318,19959.0
2017-12-12 14:10:00,66.88,66.98,66.87,66.95,21099.0,63.2318,63.3263,63.2223,63.2979,21099.0
2017-12-12 14:20:00,66.96,67.06,66.96,67.03,18257.0,63.3074,63.4019,63.3074,63.3736,18257.0
2017-12-12 14:30:00,67.03,67.06,67.03,67.05,14475.0,63.3736,63.4019,63.3736,63.3925,14475.0
2017-12-12 14:40:00,67.06,67.09,67.04,67.05,17253.0,63.4019,63.4303,63.383,63.3925,17253.0
2017-12-12 14:50:00,67.03,67.12,67.03,67.11,19097.0,63.3736,63.4587,63.3736,63.4492,19097.0
2017-12-12 15:00:00,67.11,67.12,67.06,67.08,30967.0,63.4492,63.4587,63.4019,63.4209,30967.0
2017-12-12 15:10:00,67.09,67.16,67.07,67.13,30598.0,63.4303,63.4965,63.4114,63.4681,30598.0
2017-12-12 15:20:00,67.13,67.15,67.04,67.07,29444.0,63.4681,63.487,63.383,63.4114,29444.0
2017-12-12 15:30:00,67.07,67.12,67.02,67.1,54484.0,63.4114,63.4587,63.3641,63.4398,54484.0
2017-12-12 15:40:00,67.1,67.11,67.04,67.06,88219.0,63.4398,63.4492,63.383,63.4019,88219.0
2017-12-12 15:50:00,67.05,67.07,67.0,67.05,187679.0,63.3925,63.4114,63.3452,63.3925,187679.0
2017-12-13 09:30:00,67.23,67.66,67.06,67.14,31528.0,63.5627,63.9692,63.4019,63.4776,31528.0
2017-12-13 09:40:00,67.12,67.27,67.03,67.16,136089.0,63.4587,63.6005,63.3736,63.4965,136089.0
2017-12-13 09:50:00,67.17,67.24,67.13,67.19,28343.0,63.5059,63.5721,63.4681,63.5249,28343.0
2017-12-13 10:00:00,67.19,67.2,67.1,67.12,16509.0,63.5249,63.5343,63.4398,63.4587,16509.0
2017-12-13 10:10:00,67.11,67.22,67.09,67.16,23286.0,63.4492,63.5532,63.4303,63.4965,23286.0
2017-12-13 10:20:00,67.16,67.2,67.12,67.18,18344.0,63.4965,63.5343,63.4587,63.5154,18344.0
2017-12-13 10:30:00,67.19,67.23,67.06,67.2,42778.0,63.5249,63.5627,63.4019,63.5343,42778.0
2017-12-13 10:40:00,67.2,67.21,67.11,67.15,14030.0,63.5343,63.5438,63.4492,63.487,14030.0
2017-12-13 10:50:00,67.17,67.29,67.15,67.25,17070.0,63.5059,63.6194,63.487,63.5816,17070.0
2017-12-13 11:00:00,67.26,67.28,67.21,67.26,15356.0,63.591,63.6099,63.5438,63.591,15356.0
2017-12-13 11:10:00,67.26,67.29,67.17,67.17,15900.0,63.591,63.6194,63.5059,63.5059,15900.0
2017-12-13 11:20:00,67.17,67.2,67.11,67.13,18178.0,63.5059,63.5343,63.4492,63.4681,18178.0
2017-12-13 11:30:00,67.13,67.15,67.02,67.03,25424.0,63.4681,63.487,63.3641,63.3736,25424.0
2017-12-13 11:40:00,67.03,67.11,67.02,67.11,17204.0,63.3736,63.4492,63.3641,63.4492,17204.0
2017-12-13 11:50:00,67.1,67.1,67.02,67.03,9815.0,63.4398,63.4398,63.3641,63.3736,9815.0
2017-12-13 12:00:00,67.02,67.02,66.94,66.96,16148.0,63.3641,63.3641,63.2885,63.3074,16148.0
2017-12-13 12:10:00,66.96,67.04,66.95,66.96,26896.0,63.3074,63.383,63.2979,63.3074,26896.0
2017-12-13 12:20:00,66.96,67.13,66.95,67.04,17794.0,63.3074,63.4681,63.2979,63.383,17794.0
2017-12-13 12:30:00,67.04,67.08,66.99,66.99,9341.0,63.383,63.4209,63.3358,63.3358,9341.0
2017-12-13 12:40:00,67.0,67.1,66.97,67.07,15362.0,63.3452,63.4398,63.3169,63.4114,15362.0
2017-12-13 12:50:00,67.07,67.08,67.02,67.05,8593.0,63.4114,63.4209,63.3641,63.3925,8593.0
2017-12-13 13:00:00,67.05,67.05,66.98,67.03,16768.0,63.3925,63.3925,63.3263,63.3736,16768.0
2017-12-13 13:10:00,67.03,67.04,66.87,66.93,19822.0,63.3736,63.383,63.2223,63.279,19822.0
2017-12-13 13:20:00,66.93,66.96,66.89,66.89,11461.0,63.279,63.3074,63.2412,63.2412,11461.0
2017-12-13 13:30:00,66.9,66.9,66.76,66.77,20149.0,63.2507,63.2507,63.1183,63.1278,20149.0
2017-12-13 13:40:00,66.78,66.79,66.73,66.76,15171.0,63.1372,63.1467,63.0899,63.1183,15171.0
2017-12-13 13:50:00,66.76,66.78,66.67,66.67,21982.0,63.1183,63.1372,63.0332,63.0332,21982.0
2017-12-13 14:00:00,66.68,66.77,66.67,66.73,38411.0,63.0427,63.1278,63.0332,63.0899,38411.0
2017-12-13 14:10:00,66.73,66.81,66.72,66.79,27386.0,63.0899,63.1656,63.0805,63.1467,27386.0
2017-12-13 14:20:00,66.79,66.84,66.77,66.84,16715.0,63.1467,63.1939,63.1278,63.1939,16715.0
2017-12-13 14:30:00,66.85,66.91,66.81,66.85,16520.0,63.2034,63.2601,63.1656,63.2034,16520.0
2017-12-13 14:40:00,66.85,66.87,66.82,66.86,21550.0,63.2034,63.2223,63.175,63.2129,21550.0
2017-12-13 14:50:00,66.87,66.95,66.85,66.95,16184.0,63.2223,63.2979,63.2034,63.2979,16184.0
2017-12-13 15:00:00,66.97,66.97,66.73,66.75,91076.0,63.3169,63.3169,63.0899,63.1089,91076.0
2017-12-13 15:10:00,66.74,66.82,66.71,66.82,28779.0,63.0994,63.175,63.071,63.175,28779.0
2017-12-13 15:20:00,66.81,66.9,66.81,66.84,33176.0,63.1656,63.2507,63.1656,63.1939,33176.0
2017-12-13 15:30:00,66.82,66.88,66.81,66.85,26798.0,63.175,63.2318,63.1656,63.2034,26798.0
2017-12-13 15:40:00,66.85,66.85,66.78,66.79,49402.0,63.2034,63.2034,63.1372,63.1467,49402.0
2017-12-13 15:50:00,66.78,66.79,66.64,66.69,132372.0,63.1372,63.1467,63.0049,63.0521,132372.0
2017-12-14 09:30:00,66.68,67.09,66.68,66.84,14525.0,63.0427,63.4303,63.0427,63.1939,14525.0
2017-12-14 09:40:00,66.8,66.92,66.76,66.91,5681.0,63.1561,63.2696,63.1183,63.2601,5681.0
2017-12-14 09:50:00,66.9,66.92,66.77,66.88,12248.0,63.2507,63.2696,63.1278,63.2318,12248.0
2017-12-14 10:00:00,66.88,66.95,66.86,66.9,15978.0,63.2318,63.2979,63.2129,63.2507,15978.0
2017-12-14 10:10:00,66.89,66.94,66.77,66.82,13297.0,63.2412,63.2885,63.1278,63.175,13297.0
2017-12-14 10:20:00,66.81,66.86,66.76,66.79,9135.0,63.1656,63.2129,63.1183,63.1467,9135.0
2017-12-14 10:30:00,66.78,66.8,66.7,66.73,8673.0,63.1372,63.1561,63.0616,63.0899,8673.0
2017-12-14 10:40:00,66.72,66.79,66.71,66.74,8455.0,63.0805,63.1467,63.071,63.0994,8455.0
2017-12-14 10:50:00,66.73,66.81,66.65,66.78,10798.0,63.0899,63.1656,63.0143,63.1372,10798.0
2017-12-14 11:00:00,66.78,66.91,66.75,66.75,12125.0,63.1372,63.2601,63.1089,63.1089,12125.0
2017-12-14 11:10:00,66.79,66.84,66.71,66.71,47573.0,63.1467,63.1939,63.071,63.071,47573.0
2017-12-14 11:20:00,66.74,66.75,66.71,66.74,9971.0,63.0994,63.1089,63.071,63.0994,9971.0
2017-12-14 11:30:00,66.78,66.82,66.76,66.76,8705.0,63.1372,63.175,63.1183,63.1183,8705.0
2017-12-14 11:40:00,66.8,66.8,66.62,66.65,6746.0,63.1561,63.1561,62.9859,63.0143,6746.0
2017-12-14 11:50:00,66.64,66.65,66.5,66.54,12071.0,63.0049,63.0143,62.8725,62.9103,12071.0
2017-12-14 12:00:00,66.52,66.54,66.48,66.54,12680.0,62.8914,62.9103,62.8536,62.9103,12680.0
2017-12-14 12:10:00,66.53,66.57,66.5,66.55,17443.0,62.9009,62.9387,62.8725,62.9198,17443.0
2017-12-14 12:20:00,66.54,66.57,66.48,66.53,8026.0,62.9103,62.9387,62.8536,62.9009,8026.0
2017-12-14 12:30:00,66.48,66.51,66.47,66.48,14250.0,62.8536,62.8819,62.8441,62.8536,14250.0
2017-12-14 12:40:00,66.49,66.56,66.48,66.53,10415.0,62.863,62.9292,62.8536,62.9009,10415.0
2017-12-14 12:50:00,66.5,66.52,66.44,66.48,11645.0,62.8725,62.8914,62.8158,62.8536,11645.0
2017-12-14 13:00:00,66.48,66.58,66.42,66.42,38002.0,62.8536,62.9481,62.7969,62.7969,38002.0
2017-12-14 13:10:00,66.42,66.5,66.37,66.46,21358.0,62.7969,62.8725,62.7496,62.8347,21358.0
2017-12-14 13:20:00,66.46,66.51,66.44,66.51,9462.0,62.8347,62.8819,62.8158,62.8819,9462.0
2017-12-14 13:30:00,66.51,66.51,66.46,66.48,11418.0,62.8819,62.8819,62.8347,62.8536,11418.0
2017-12-14 13:40:00,66.47,66.52,66.44,66.5,12030.0,62.8441,62.8914,62.8158,62.8725,12030.0
2017-12-14 13:50:00,66.49,66.5,66.43,66.48,12777.0,62.863,62.8725,62.8063,62.8536,12777.0
2017-12-14 14:00:00,66.47,66.56,66.46,66.55,17317.0,62.8441,62.9292,62.8347,62.9198,17317.0
2017-12-14 14:10:00,66.55,66.58,66.52,66.58,14222.0,62.9198,62.9481,62.8914,62.9481,14222.0
2017-12-14 14:20:00,66.57,66.59,66.44,66.44,31204.0,62.9387,62.9576,62.8158,62.8158,31204.0
2017-12-14 14:30:00,66.43,66.55,66.43,66.52,23426.0,62.8063,62.9198,62.8063,62.8914,23426.0
2017-12-14 14:40:00,66.53,66.59,66.5,66.58,23787.0,62.9009,62.9576,62.8725,62.9481,23787.0
2017-12-14 14:50:00,66.58,66.7,66.57,66.68,22016.0,62.9481,63.0616,62.9387,63.0427,22016.0
2017-12-14 15:00:00,66.68,66.68,66.62,66.63,23032.0,63.0427,63.0427,62.9859,62.9954,23032.0
2017-12-14 15:10:00,66.62,66.64,66.53,66.55,23646.0,62.9859,63.0049,62.9009,62.9198,23646.0
2017-12-14 15:20:00,66.56,66.64,66.54,66.58,32155.0,62.9292,63.0049,62.9103,62.9481,32155.0
2017-12-14 15:30:00,66.59,66.75,66.59,66.72,67642.0,62.9576,63.1089,62.9576,63.0805,67642.0
2017-12-14 15:40:00,66.72,66.75,66.66,66.71,67644.0,63.0805,63.1089,63.0238,63.071,67644.0
2017-12-14 15:50:00,66.7,66.71,66.52,66.53,217230.0,63.0616,63.071,62.8914,62.9009,217230.0
2017-12-15 09:30:00,67.0,67.05,66.69,66.99,307024.0,63.3452,63.3925,63.0521,63.3358,307024.0
2017-12-15 09:40:00,66.99,66.99,66.8,66.85,20239.0,63.3358,63.3358,63.1561,63.2034,20239.0
2017-12-15 09:50:00,66.82,67.13,66.81,67.09,18224.0,63.175,63.4681,63.1656,63.4303,18224.0
2017-12-15 10:00:00,67.07,67.09,66.98,67.07,19983.0,63.4114,63.4303,63.3263,63.4114,19983.0
2017-12-15 10:10:00,67.08,67.33,66.96,67.25,16998.0,63.4209,63.6572,63.3074,63.5816,16998.0
2017-12-15 10:20:00,67.28,67.28,67.12,67.17,13407.0,63.6099,63.6099,63.4587,63.5059,13407.0
2017-12-15 10:30:00,67.17,67.26,67.12,67.25,10058.0,63.5059,63.591,63.4587,63.5816,10058.0
2017-12-15 10:40:00,67.24,67.38,67.22,67.35,9587.0,63.5721,63.7045,63.5532,63.6761,9587.0
2017-12-15 10:50:00,67.35,67.4,67.29,67.3,14666.0,63.6761,63.7234,63.6194,63.6289,14666.0
2017-12-15 11:00:00,67.32,67.32,67.22,67.22,11140.0,63.6478,63.6478,63.5532,63.5532,11140.0
2017-12-15 11:10:00,67.21,67.28,67.2,67.27,9900.0,63.5438,63.6099,63.5343,63.6005,9900.0
2017-12-15 11:20:00,67.27,67.38,67.26,67.35,11399.0,63.6005,63.7045,63.591,63.6761,11399.0
2017-12-15 11:30:00,67.38,67.51,67.38,67.5,23028.0,63.7045,63.8274,63.7045,63.8179,23028.0
2017-12-15 11:40:00,67.48,67.48,67.32,67.32,14308.0,63.799,63.799,63.6478,63.6478,14308.0
2017-12-15 11:50:00,67.33,67.41,67.31,67.41,5943.0,63.6572,63.7329,63.6383,63.7329,5943.0
2017-12-15 12:00:00,67.41,67.48,67.37,67.38,6035.0,63.7329,63.799,63.695,63.7045,6035.0
2017-12-15 12:10:00,67.4,67.4,67.3,67.39,14096.0,63.7234,63.7234,63.6289,63.7139,14096.0
2017-12-15 12:20:00,67.39,67.41,67.32,67.41,13198.0,63.7139,63.7329,63.6478,63.7329,13198.0
2017-12-15 12:30:00,67.42,67.49,67.41,67.49,7423.0,63.7423,63.8085,63.7329,63.8085,7423.0
2017-12-15 12:40:00,67.48,67.56,67.47,67.49,15221.0,63.799,63.8747,63.7896,63.8085,15221.0
2017-12-15 12:50:00,67.51,67.57,67.49,67.56,7939.0,63.8274,63.8841,63.8085,63.8747,7939.0
2017-12-15 13:00:00,67.57,67.6,67.5,67.51,8855.0,63.8841,63.9125,63.8179,63.8274,8855.0
2017-12-15 13:10:00,67.51,67.52,67.49,67.52,9482.0,63.8274,63.8369,63.8085,63.8369,9482.0
2017-12-15 13:20:00,67.52,67.53,67.49,67.49,11531.0,63.8369,63.8463,63.8085,63.8085,11531.0
2017-12-15 13:30:00,67.48,67.59,67.48,67.58,9905.0,63.799,63.903,63.799,63.8936,9905.0
2017-12-15 13:40:00,67.59,67.75,67.57,67.68,27239.0,63.903,64.0543,63.8841,63.9881,27239.0
2017-12-15 13:50:00,67.7,67.8,67.67,67.79,11806.0,64.007,64.1016,63.9787,64.0921,11806.0
2017-12-15 14:00:00,67.78,67.83,67.74,67.78,14875.0,64.0827,64.1299,64.0449,64.0827,14875.0
2017-12-15 14:10:00,67.79,67.86,67.74,67.86,17088.0,64.0921,64.1583,64.0449,64.1583,17088.0
2017-12-15 14:20:00,67.83,67.83,67.68,67.69,29302.0,64.1299,64.1299,63.9881,63.9976,29302.0
2017-12-15 14:30:00,67.68,67.68,67.61,67.67,13586.0,63.9881,63.9881,63.9219,63.9787,13586.0
2017-12-15 14:40:00,67.68,67.68,67.55,67.6,13896.0,63.9881,63.9881,63.8652,63.9125,13896.0
2017-12-15 14:50:00,67.61,67.61,67.52,67.55,31585.0,63.9219,63.9219,63.8369,63.8652,31585.0
2017-12-15 15:00:00,67.55,67.7,67.54,67.69,31952.0,63.8652,64.007,63.8558,63.9976,31952.0
2017-12-15 15:10:00,67.69,67.77,67.68,67.75,41553.0,63.9976,64.0732,63.9881,64.0543,41553.0
2017-12-15 15:20:00,67.74,67.79,67.73,67.77,34690.0,64.0449,64.0921,64.0354,64.0732,34690.0
2017-12-15 15:30:00,67.77,67.78,67.6,67.63,90924.0,64.0732,64.0827,63.9125,63.9409,90924.0
2017-12-15 15:40:00,67.63,67.68,67.49,67.5,88921.0,63.9409,63.9881,63.8085,63.8179,88921.0
2017-12-15 15:50:00,67.5,67.63,67.44,67.61,295867.0,63.8179,63.9409,63.7612,63.9219,295867.0
2017-12-18 09:30:00,67.89,68.4,67.89,68.16,88294.0,64.1867,64.6689,64.1867,64.4419,88294.0
2017-12-18 09:40:00,68.16,68.37,68.09,68.19,26316.0,64.4419,64.6405,64.3758,64.4703,26316.0
2017-12-18 09:50:00,68.22,68.4,68.15,68.4,27389.0,64.4987,64.6689,64.4325,64.6689,27389.0
2017-12-18 10:00:00,68.4,68.51,68.4,68.45,41789.0,64.6689,64.7729,64.6689,64.7161,41789.0
2017-12-18 10:10:00,68.42,68.44,67.75,67.93,108416.0,64.6878,64.7067,64.0543,64.2245,108416.0
2017-12-18 10:20:00,67.94,68.02,67.86,67.91,51829.0,64.2339,64.3096,64.1583,64.2056,51829.0
2017-12-18 10:30:00,67.91,68.08,67.91,68.04,20845.0,64.2056,64.3663,64.2056,64.3285,20845.0
2017-12-18 10:40:00,68.03,68.11,67.97,67.97,19770.0,64.319,64.3947,64.2623,64.2623,19770.0
2017-12-18 10:50:00,67.96,67.96,67.67,67.7,29192.0,64.2529,64.2529,63.9787,64.007,29192.0
2017-12-18 11:00:00,67.69,67.75,67.55,67.69,35568.0,63.9976,64.0543,63.8652,63.9976,35568.0
2017-12-18 11:10:00,67.68,67.77,67.6,67.63,23377.0,63.9881,64.0732,63.9125,63.9409,23377.0
2017-12-18 11:20:00,67.61,67.74,67.61,67.66,17285.0,63.9219,64.0449,63.9219,63.9692,17285.0
2017-12-18 11:30:00,67.67,67.77,67.67,67.74,15537.0,63.9787,64.0732,63.9787,64.0449,15537.0
2017-12-18 11:40:00,67.73,67.73,67.65,67.68,13091.0,64.0354,64.0354,63.9598,63.9881,13091.0
2017-12-18 11:50:00,67.67,67.78,67.66,67.72,17438.0,63.9787,64.0827,63.9692,64.0259,17438.0
2017-12-18 12:00:00,67.73,67.85,67.7,67.85,32971.0,64.0354,64.1489,64.007,64.1489,32971.0
2017-12-18 12:10:00,67.86,67.86,67.76,67.81,8701.0,64.1583,64.1583,64.0638,64.111,8701.0
2017-12-18 12:20:00,67.83,67.91,67.82,67.87,12584.0,64.1299,64.2056,64.1205,64.1678,12584.0
2017-12-18 12:30:00,67.87,67.87,67.76,67.76,20047.0,64.1678,64.1678,64.0638,64.0638,20047.0
2017-12-18 12:40:00,67.77,67.89,67.77,67.83,58515.0,64.0732,64.1867,64.0732,64.1299,58515.0
2017-12-18 12:50:00,67.84,67.91,67.75,67.77,12790.0,64.1394,64.2056,64.0543,64.0732,12790.0
2017-12-18 13:00:00,67.76,67.83,67.75,67.82,10925.0,64.0638,64.1299,64.0543,64.1205,10925.0
2017-12-18 13:10:00,67.82,67.86,67.78,67.82,14461.0,64.1205,64.1583,64.0827,64.1205,14461.0
2017-12-18 13:20:00,67.82,67.89,67.8,67.85,20592.0,64.1205,64.1867,64.1016,64.1489,20592.0
2017-12-18 13:30:00,67.87,67.88,67.72,67.72,12473.0,64.1678,64.1772,64.0259,64.0259,12473.0
2017-12-18 13:40:00,67.72,67.75,67.55,67.62,54969.0,64.0259,64.0543,63.8652,63.9314,54969.0
2017-12-18 13:50:00,67.62,67.69,67.56,67.58,40411.0,63.9314,63.9976,63.8747,63.8936,40411.0
2017-12-18 14:00:00,67.59,67.66,67.56,67.62,13821.0,63.903,63.9692,63.8747,63.9314,13821.0
2017-12-18 14:10:00,67.62,67.74,67.6,67.68,31205.0,63.9314,64.0449,63.9125,63.9881,31205.0
2017-12-18 14:20:00,67.68,67.71,67.63,67.65,11727.0,63.9881,64.0165,63.9409,63.9598,11727.0
2017-12-18 14:30:00,67.65,67.71,67.64,67.68,13384.0,63.9598,64.0165,63.9503,63.9881,13384.0
2017-12-18 14:40:00,67.68,67.75,67.64,67.75,20639.0,63.9881,64.0543,63.9503,64.0543,20639.0
2017-12-18 14:50:00,67.74,67.74,67.68,67.73,14925.0,64.0449,64.0449,63.9881,64.0354,14925.0
2017-12-18 15:00:00,67.72,67.74,67.63,67.63,19645.0,64.0259,64.0449,63.9409,63.9409,19645.0
2017-12-18 15:10:00,67.64,67.65,67.52,67.55,37484.0,63.9503,63.9598,63.8369,63.8652,37484.0
2017-12-18 15:20:00,67.54,67.6,67.54,67.56,36912.0,63.8558,63.9125,63.8558,63.8747,36912.0
2017-12-18 15:30:00,67.56,67.57,67.48,67.53,81524.0,63.8747,63.8841,63.799,63.8463,81524.0
2017-12-18 15:40:00,67.53,67.6,67.48,67.58,67415.0,63.8463,63.9125,63.799,63.8936,67415.0
2017-12-18 15:50:00,67.58,67.65,67.53,67.62,201469.0,63.8936,63.9598,63.8463,63.9314,201469.0
2017-12-19 09:30:00,67.94,68.0,67.56,67.77,35541.0,64.2339,64.2907,63.8747,64.0732,35541.0
2017-12-19 09:40:00,67.73,67.73,67.57,67.59,21561.0,64.0354,64.0354,63.8841,63.903,21561.0
2017-12-19 09:50:00,67.58,67.71,67.55,67.6,33260.0,63.8936,64.0165,63.8652,63.9125,33260.0
2017-12-19 10:00:00,67.59,67.99,67.59,67.95,23084.0,63.903,64.2812,63.903,64.2434,23084.0
2017-12-19 10:10:00,67.96,68.05,67.83,67.88,18328.0,64.2529,64.3379,64.1299,64.1772,18328.0
2017-12-19 10:20:00,67.9,67.95,67.83,67.95,15760.0,64.1961,64.2434,64.1299,64.2434,15760.0
2017-12-19 10:30:00,67.95,67.97,67.84,67.85,19170.0,64.2434,64.2623,64.1394,64.1489,19170.0
2017-12-19 10:40:00,67.86,67.88,67.8,67.84,11957.0,64.1583,64.1772,64.1016,64.1394,11957.0
2017-12-19 10:50:00,67.85,67.92,67.85,67.89,20274.0,64.1489,64.215,64.1489,64.1867,20274.0
2017-12-19 11:00:00,67.91,67.95,67.88,67.89,14938.0,64.2056,64.2434,64.1772,64.1867,14938.0
2017-12-19 11:10:00,67.88,67.92,67.84,67.86,9203.0,64.1772,64.215,64.1394,64.1583,9203.0
2017-12-19 11:20:00,67.86,67.9,67.81,67.86,17934.0,64.1583,64.1961,64.111,64.1583,17934.0
2017-12-19 11:30:00,67.85,67.86,67.74,67.74,12466.0,64.1489,64.1583,64.0449,64.0449,12466.0
2017-12-19 11:40:00,67.73,67.73,67.6,67.67,42900.0,64.0354,64.0354,63.9125,63.9787,42900.0
2017-12-19 11:50:00,67.67,67.67,67.49,67.51,25850.0,63.9787,63.9787,63.8085,63.8274,25850.0
2017-12-19 12:00:00,67.52,67.65,67.52,67.6,12744.0,63.8369,63.9598,63.8369,63.9125,12744.0
2017-12-19 12:10:00,67.63,67.63,67.56,67.6,11829.0,63.9409,63.9409,63.8747,63.9125,11829.0
2017-12-19 12:20:00,67.61,67.61,67.52,67.61,24490.0,63.9219,63.9219,63.8369,63.9219,24490.0
2017-12-19 12:30:00,67.61,67.71,67.59,67.65,14341.0,63.9219,64.0165,63.903,63.9598,14341.0
2017-12-19 12:40:00,67.64,67.65,67.59,67.64,11601.0,63.9503,63.9598,63.903,63.9503,11601.0
2017-12-19 12:50:00,67.65,67.77,67.62,67.77,8305.0,63.9598,64.0732,63.9314,64.0732,8305.0
2017-12-19 13:00:00,67.77,67.79,67.68,67.68,15929.0,64.0732,64.0921,63.9881,63.9881,15929.0
2017-12-19 13:10:00,67.69,67.78,67.67,67.77,13014.0,63.9976,64.0827,63.9787,64.0732,13014.0
2017-12-19 13:20:00,67.76,67.79,67.74,67.76,7490.0,64.0638,64.0921,64.0449,64.0638,7490.0
2017-12-19 13:30:00,67.78,67.88,67.75,67.84,13212.0,64.0827,64.1772,64.0543,64.1394,13212.0
2017-12-19 13:40:00,67.84,67.87,67.77,67.8,13925.0,64.1394,64.1678,64.0732,64.1016,13925.0
2017-12-19 13:50:00,67.79,67.79,67.74,67.78,14852.0,64.0921,64.0921,64.0449,64.0827,14852.0
2017-12-19 14:00:00,67.8,67.8,67.74,67.78,8920.0,64.1016,64.1016,64.0449,64.0827,8920.0
2017-12-19 14:10:00,67.78,67.79,67.74,67.78,9634.0,64.0827,64.0921,64.0449,64.0827,9634.0
2017-12-19 14:20:00,67.78,67.88,67.78,67.85,12946.0,64.0827,64.1772,64.0827,64.1489,12946.0
2017-12-19 14:30:00,67.84,67.84,67.72,67.74,16194.0,64.1394,64.1394,64.0259,64.0449,16194.0
2017-12-19 14:40:00,67.74,67.78,67.67,67.67,14865.0,64.0449,64.0827,63.9787,63.9787,14865.0
2017-12-19 14:50:00,67.68,67.75,67.65,67.7,17827.0,63.9881,64.0543,63.9598,64.007,17827.0
2017-12-19 15:00:00,67.7,67.75,67.59,67.61,17716.0,64.007,64.0543,63.903,63.9219,17716.0
2017-12-19 15:10:00,67.62,67.69,67.61,67.62,17143.0,63.9314,63.9976,63.9219,63.9314,17143.0
2017-12-19 15:20:00,67.62,67.7,67.61,67.64,21977.0,63.9314,64.007,63.9219,63.9503,21977.0
2017-12-19 15:30:00,67.65,67.75,67.63,67.74,34417.0,63.9598,64.0543,63.9409,64.0449,34417.0
2017-12-19 15:40:00,67.73,67.76,67.65,67.66,33163.0,64.0354,64.0638,63.9598,63.9692,33163.0
2017-12-19 15:50:00,67.66,67.76,67.63,67.66,268515.0,63.9692,64.0638,63.9409,63.9692,268515.0
2017-12-20 09:30:00,67.81,68.14,67.78,67.79,48007.0,64.111,64.423,64.0827,64.0921,48007.0
2017-12-20 09:40:00,67.77,67.84,67.58,67.65,8291.0,64.0732,64.1394,63.8936,63.9598,8291.0
2017-12-20 09:50:00,67.58,67.63,67.4,67.49,17339.0,63.8936,63.9409,63.7234,63.8085,17339.0
2017-12-20 10:00:00,67.51,67.71,67.5,67.7,9646.0,63.8274,64.0165,63.8179,64.007,9646.0
2017-12-20 10:10:00,67.7,67.73,67.6,67.6,5983.0,64.007,64.0354,63.9125,63.9125,5983.0
2017-12-20 10:20:00,67.62,67.62,67.48,67.55,24261.0,63.9314,63.9314,63.799,63.8652,24261.0
2017-12-20 10:30:00,67.56,67.58,67.43,67.43,5930.0,63.8747,63.8936,63.7518,63.7518,5930.0
2017-12-20 10:40:00,67.42,67.52,67.41,67.5,12653.0,63.7423,63.8369,63.7329,63.8179,12653.0
2017-12-20 10:50:00,67.5,67.54,67.46,67.48,9700.0,63.8179,63.8558,63.7801,63.799,9700.0
2017-12-20 11:00:00,67.48,67.58,67.47,67.51,11756.0,63.799,63.8936,63.7896,63.8274,11756.0
2017-12-20 11:10:00,67.53,67.55,67.4,67.4,9026.0,63.8463,63.8652,63.7234,63.7234,9026.0
2017-12-20 11:20:00,67.38,67.52,67.33,67.49,64616.0,63.7045,63.8369,63.6572,63.8085,64616.0
2017-12-20 11:30:00,67.5,67.52,67.28,67.28,14073.0,63.8179,63.8369,63.6099,63.6099,14073.0
2017-12-20 11:40:00,67.28,67.39,67.21,67.37,21106.0,63.6099,63.7139,63.5438,63.695,21106.0
2017-12-20 11:50:00,67.32,67.35,67.16,67.21,12234.0,63.6478,63.6761,63.4965,63.5438,12234.0
2017-12-20 12:00:00,67.23,67.24,67.16,67.19,40248.0,63.5627,63.5721,63.4965,63.5249,40248.0
2017-12-20 12:10:00,67.19,67.28,67.16,67.28,60883.0,63.5249,63.6099,63.4965,63.6099,60883.0
2017-12-20 12:20:00,67.27,67.38,67.24,67.34,9814.0,63.6005,63.7045,63.5721,63.6667,9814.0
2017-12-20 12:30:00,67.36,67.4,67.24,67.26,8536.0,63.6856,63.7234,63.5721,63.591,8536.0
2017-12-20 12:40:00,67.28,67.38,67.26,67.38,6944.0,63.6099,63.7045,63.591,63.7045,6944.0
2017-12-20 12:50:00,67.39,67.39,67.3,67.33,5464.0,63.7139,63.7139,63.6289,63.6572,5464.0
2017-12-20 13:00:00,67.31,67.35,67.31,67.33,4628.0,63.6383,63.6761,63.6383,63.6572,4628.0
2017-12-20 13:10:00,67.34,67.44,67.34,67.42,3367.0,63.6667,63.7612,63.6667,63.7423,3367.0
2017-12-20 13:20:00,67.41,67.43,67.39,67.39,9277.0,63.7329,63.7518,63.7139,63.7139,9277.0
2017-12-20 13:30:00,67.41,67.46,67.4,67.46,5074.0,63.7329,63.7801,63.7234,63.7801,5074.0
2017-12-20 13:40:00,67.46,67.48,67.46,67.47,7960.0,63.7801,63.799,63.7801,63.7896,7960.0
2017-12-20 13:50:00,67.47,67.48,67.39,67.39,11774.0,63.7896,63.799,63.7139,63.7139,11774.0
2017-12-20 14:00:00,67.37,67.39,67.32,67.34,8485.0,63.695,63.7139,63.6478,63.6667,8485.0
2017-12-20 14:10:00,67.33,67.36,67.31,67.31,13726.0,63.6572,63.6856,63.6383,63.6383,13726.0
2017-12-20 14:20:00,67.32,67.32,67.27,67.28,7692.0,63.6478,63.6478,63.6005,63.6099,7692.0
2017-12-20 14:30:00,67.28,67.32,67.27,67.27,12802.0,63.6099,63.6478,63.6005,63.6005,12802.0
2017-12-20 14:40:00,67.26,67.35,67.24,67.32,15629.0,63.591,63.6761,63.5721,63.6478,15629.0
2017-12-20 14:50:00,67.32,67.38,67.32,67.38,9435.0,63.6478,63.7045,63.6478,63.7045,9435.0
2017-12-20 15:00:00,67.37,67.38,67.31,67.32,26551.0,63.695,63.7045,63.6383,63.6478,26551.0
2017-12-20 15:10:00,67.31,67.34,67.29,67.34,19080.0,63.6383,63.6667,63.6194,63.6667,19080.0
2017-12-20 15:20:00,67.34,67.36,67.32,67.35,107507.0,63.6667,63.6856,63.6478,63.6761,107507.0
2017-12-20 15:30:00,67.36,67.4,67.34,67.39,24123.0,63.6856,63.7234,63.6667,63.7139,24123.0
2017-12-20 15:40:00,67.38,67.4,67.32,67.37,106620.0,63.7045,63.7234,63.6478,63.695,106620.0
2017-12-20 15:50:00,67.36,67.38,67.32,67.36,183998.0,63.6856,63.7045,63.6478,63.6856,183998.0
2017-12-21 09:30:00,67.51,67.75,67.51,67.73,29889.0,63.8274,64.0543,63.8274,64.0354,29889.0
2017-12-21 09:40:00,67.69,67.7,67.55,67.6,20555.0,63.9976,64.007,63.8652,63.9125,20555.0
2017-12-21 09:50:00,67.59,67.67,67.47,67.47,12887.0,63.903,63.9787,63.7896,63.7896,12887.0
2017-12-21 10:00:00,67.48,67.59,67.48,67.53,13777.0,63.799,63.903,63.799,63.8463,13777.0
2017-12-21 10:10:00,67.52,67.53,67.37,67.38,63125.0,63.8369,63.8463,63.695,63.7045,63125.0
2017-12-21 10:20:00,67.4,67.41,67.31,67.31,8405.0,63.7234,63.7329,63.6383,63.6383,8405.0
2017-12-21 10:30:00,67.34,67.4,67.3,67.3,13181.0,63.6667,63.7234,63.6289,63.6289,13181.0
2017-12-21 10:40:00,67.3,67.34,67.26,67.31,7517.0,63.6289,63.6667,63.591,63.6383,7517.0
2017-12-21 10:50:00,67.29,67.48,67.28,67.45,16836.0,63.6194,63.799,63.6099,63.7707,16836.0
2017-12-21 11:00:00,67.46,67.47,67.43,67.45,6527.0,63.7801,63.7896,63.7518,63.7707,6527.0
2017-12-21 11:10:00,67.42,67.45,67.38,67.42,9209.0,63.7423,63.7707,63.7045,63.7423,9209.0
2017-12-21 11:20:00,67.4,67.48,67.39,67.47,13894.0,63.7234,63.799,63.7139,63.7896,13894.0
2017-12-21 11:30:00,67.48,67.5,67.42,67.5,11118.0,63.799,63.8179,63.7423,63.8179,11118.0
2017-12-21 11:40:00,67.5,67.72,67.49,67.68,63578.0,63.8179,64.0259,63.8085,63.9881,63578.0
2017-12-21 11:50:00,67.67,67.67,67.56,67.65,35965.0,63.9787,63.9787,63.8747,63.9598,35965.0
2017-12-21 12:00:00,67.66,67.68,67.63,67.66,30961.0,63.9692,63.9881,63.9409,63.9692,30961.0
2017-12-21 12:10:00,67.65,67.73,67.65,67.72,18900.0,63.9598,64.0354,63.9598,64.0259,18900.0
2017-12-21 12:20:00,67.72,67.8,67.7,67.75,14234.0,64.0259,64.1016,64.007,64.0543,14234.0
2017-12-21 12:30:00,67.77,67.78,67.63,67.71,20218.0,64.0732,64.0827,63.9409,64.0165,20218.0
2017-12-21 12:40:00,67.67,67.8,67.67,67.77,21524.0,63.9787,64.1016,63.9787,64.0732,21524.0
2017-12-21 12:50:00,67.76,67.83,67.75,67.83,19693.0,64.0638,64.1299,64.0543,64.1299,19693.0
2017-12-21 13:00:00,67.83,67.87,67.82,67.83,9815.0,64.1299,64.1678,64.1205,64.1299,9815.0
2017-12-21 13:10:00,67.82,67.86,67.8,67.85,14579.0,64.1205,64.1583,64.1016,64.1489,14579.0
2017-12-21 13:20:00,67.84,67.86,67.77,67.82,18627.0,64.1394,64.1583,64.0732,64.1205,18627.0
2017-12-21 13:30:00,67.82,67.85,67.71,67.71,18876.0,64.1205,64.1489,64.0165,64.0165,18876.0
2017-12-21 13:40:00,67.7,67.8,67.69,67.79,8375.0,64.007,64.1016,63.9976,64.0921,8375.0
2017-12-21 13:50:00,67.79,67.85,67.78,67.8,16563.0,64.0921,64.1489,64.0827,64.1016,16563.0
2017-12-21 14:00:00,67.81,67.82,67.78,67.78,20446.0,64.111,64.1205,64.0827,64.0827,20446.0
2017-12-21 14:10:00,67.79,67.81,67.76,67.79,10953.0,64.0921,64.111,64.0638,64.0921,10953.0
2017-12-21 14:20:00,67.78,67.78,67.7,67.72,12562.0,64.0827,64.0827,64.007,64.0259,12562.0
2017-12-21 14:30:00,67.7,67.8,67.7,67.75,28018.0,64.007,64.1016,64.007,64.0543,28018.0
2017-12-21 14:40:00,67.73,67.74,67.63,67.63,9154.0,64.0354,64.0449,63.9409,63.9409,9154.0
2017-12-21 14:50:00,67.63,67.66,67.58,67.61,12541.0,63.9409,63.9692,63.8936,63.9219,12541.0
2017-12-21 15:00:00,67.58,67.61,67.51,67.57,15383.0,63.8936,63.9219,63.8274,63.8841,15383.0
2017-12-21 15:10:00,67.56,67.56,67.41,67.45,16650.0,63.8747,63.8747,63.7329,63.7707,16650.0
2017-12-21 15:20:00,67.45,67.51,67.41,67.5,23106.0,63.7707,63.8274,63.7329,63.8179,23106.0
2017-12-21 15:30:00,67.48,67.59,67.48,67.54,67851.0,63.799,63.903,63.799,63.8558,67851.0
2017-12-21 15:40:00,67.53,67.55,67.43,67.44,50330.0,63.8463,63.8652,63.7518,63.7612,50330.0
2017-12-21 15:50:00,67.43,67.54,67.36,67.49,253323.0,63.7518,63.8558,63.6856,63.8085,253323.0
2017-12-22 09:30:00,67.41,67.54,67.27,67.42,30398.0,63.7329,63.8558,63.6005,63.7423,30398.0
2017-12-22 09:40:00,67.45,67.51,67.39,67.4,5976.0,63.7707,63.8274,63.7139,63.7234,5976.0
2017-12-22 09:50:00,67.36,67.36,67.22,67.31,9905.0,63.6856,63.6856,63.5532,63.6383,9905.0
2017-12-22 10:00:00,67.33,67.37,67.25,67.27,10884.0,63.6572,63.695,63.5816,63.6005,10884.0
2017-12-22 10:10:00,67.26,67.29,67.22,67.28,11258.0,63.591,63.6194,63.5532,63.6099,11258.0
2017-12-22 10:20:00,67.29,67.3,67.08,67.14,28536.0,63.6194,63.6289,63.4209,63.4776,28536.0
2017-12-22 10:30:00,67.13,67.25,67.12,67.24,11639.0,63.4681,63.5816,63.4587,63.5721,11639.0
2017-12-22 10:40:00,67.25,67.34,67.25,67.31,6303.0,63.5816,63.6667,63.5816,63.6383,6303.0
2017-12-22 10:50:00,67.32,67.34,67.22,67.24,7597.0,63.6478,63.6667,63.5532,63.5721,7597.0
2017-12-22 11:00:00,67.26,67.28,67.07,67.15,6900.0,63.591,63.6099,63.4114,63.487,6900.0
2017-12-22 11:10:00,67.14,67.18,67.08,67.09,8944.0,63.4776,63.5154,63.4209,63.4303,8944.0
2017-12-22 11:20:00,67.08,67.14,67.06,67.07,8728.0,63.4209,63.4776,63.4019,63.4114,8728.0
2017-12-22 11:30:00,67.09,67.11,66.94,67.02,15470.0,63.4303,63.4492,63.2885,63.3641,15470.0
2017-12-22 11:40:00,67.01,67.16,66.93,66.95,115715.0,63.3547,63.4965,63.279,63.2979,115715.0
2017-12-22 11:50:00,66.97,67.0,66.86,66.87,16417.0,63.3169,63.3452,63.2129,63.2223,16417.0
2017-12-22 12:00:00,66.87,66.94,66.86,66.86,10022.0,63.2223,63.2885,63.2129,63.2129,10022.0
2017-12-22 12:10:00,66.88,66.99,66.87,66.99,9324.0,63.2318,63.3358,63.2223,63.3358,9324.0
2017-12-22 12:20:00,67.0,67.0,66.95,66.96,6630.0,63.3452,63.3452,63.2979,63.3074,6630.0
2017-12-22 12:30:00,66.97,67.0,66.94,66.97,6687.0,63.3169,63.3452,63.2885,63.3169,6687.0
2017-12-22 12:40:00,66.96,67.03,66.94,67.01,8959.0,63.3074,63.3736,63.2885,63.3547,8959.0
2017-12-22 12:50:00,67.01,67.01,66.98,67.01,3600.0,63.3547,63.3547,63.3263,63.3547,3600.0
2017-12-22 13:00:00,67.0,67.04,66.98,67.03,123450.0,63.3452,63.383,63.3263,63.3736,123450.0
2017-12-22 13:10:00,67.03,67.08,67.01,67.03,5300.0,63.3736,63.4209,63.3547,63.3736,5300.0
2017-12-22 13:20:00,67.02,67.07,67.01,67.06,6000.0,63.3641,63.4114,63.3547,63.4019,6000.0
2017-12-22 13:30:00,67.05,67.09,67.04,67.05,130100.0,63.3925,63.4303,63.383,63.3925,130100.0
2017-12-22 13:40:00,67.03,67.2,67.0,67.2,8648.0,63.3736,63.5343,63.3452,63.5343,8648.0
2017-12-22 13:50:00,67.17,67.23,67.17,67.23,5875.0,63.5059,63.5627,63.5059,63.5627,5875.0
2017-12-22 14:00:00,67.21,67.27,67.19,67.21,9077.0,63.5438,63.6005,63.5249,63.5438,9077.0
2017-12-22 14:10:00,67.21,67.34,67.21,67.34,8677.0,63.5438,63.6667,63.5438,63.6667,8677.0
2017-12-22 14:20:00,67.33,67.39,67.33,67.36,6059.0,63.6572,63.7139,63.6572,63.6856,6059.0
2017-12-22 14:30:00,67.34,67.36,67.31,67.33,4700.0,63.6667,63.6856,63.6383,63.6572,4700.0
2017-12-22 14:40:00,67.33,67.37,67.32,67.35,9362.0,63.6572,63.695,63.6478,63.6761,9362.0
2017-12-22 14:50:00,67.36,67.36,67.32,67.33,4576.0,63.6856,63.6856,63.6478,63.6572,4576.0
2017-12-22 15:00:00,67.33,67.35,67.24,67.26,12593.0,63.6572,63.6761,63.5721,63.591,12593.0
2017-12-22 15:10:00,67.26,67.29,67.24,67.27,10122.0,63.591,63.6194,63.5721,63.6005,10122.0
2017-12-22 15:20:00,67.27,67.28,67.23,67.27,13406.0,63.6005,63.6099,63.5627,63.6005,13406.0
2017-12-22 15:30:00,67.27,67.32,67.26,67.32,24922.0,63.6005,63.6478,63.591,63.6478,24922.0
2017-12-22 15:40:00,67.32,67.34,67.28,67.31,21772.0,63.6478,63.6667,63.6099,63.6383,21772.0
2017-12-22 15:50:00,67.3,67.37,67.25,67.31,141757.0,63.6289,63.695,63.5816,63.6383,141757.0
2017-12-26 09:30:00,67.31,67.45,67.05,67.06,19307.0,63.6383,63.7707,63.3925,63.4019,19307.0
2017-12-26 09:40:00,67.05,67.2,67.05,67.11,8372.0,63.3925,63.5343,63.3925,63.4492,8372.0
2017-12-26 09:50:00,67.08,67.21,67.08,67.18,11669.0,63.4209,63.5438,63.4209,63.5154,11669.0
2017-12-26 10:00:00,67.16,67.28,67.16,67.28,6046.0,63.4965,63.6099,63.4965,63.6099,6046.0
2017-12-26 10:10:00,67.28,67.37,67.25,67.37,4646.0,63.6099,63.695,63.5816,63.695,4646.0
2017-12-26 10:20:00,67.42,67.43,67.34,67.4,3562.0,63.7423,63.7518,63.6667,63.7234,3562.0
2017-12-26 10:30:00,67.39,67.4,67.25,67.27,5425.0,63.7139,63.7234,63.5816,63.6005,5425.0
2017-12-26 10:40:00,67.23,67.28,67.15,67.24,3600.0,63.5627,63.6099,63.487,63.5721,3600.0
2017-12-26 10:50:00,67.18,67.2,67.1,67.2,5700.0,63.5154,63.5343,63.4398,63.5343,5700.0
2017-12-26 11:00:00,67.18,67.28,67.14,67.27,4480.0,63.5154,63.6099,63.4776,63.6005,4480.0
2017-12-26 11:10:00,67.28,67.3,67.23,67.26,4792.0,63.6099,63.6289,63.5627,63.591,4792.0
2017-12-26 11:20:00,67.27,67.32,67.26,67.27,2717.0,63.6005,63.6478,63.591,63.6005,2717.0
2017-12-26 11:30:00,67.27,67.32,67.25,67.29,2000.0,63.6005,63.6478,63.5816,63.6194,2000.0
2017-12-26 11:40:00,67.33,67.35,67.29,67.33,3755.0,63.6572,63.6761,63.6194,63.6572,3755.0
2017-12-26 11:50:00,67.35,67.35,67.26,67.31,3911.0,63.6761,63.6761,63.591,63.6383,3911.0
2017-12-26 12:00:00,67.31,67.39,67.3,67.39,3624.0,63.6383,63.7139,63.6289,63.7139,3624.0
2017-12-26 12:10:00,67.38,67.38,67.25,67.25,9235.0,63.7045,63.7045,63.5816,63.5816,9235.0
2017-12-26 12:20:00,67.23,67.28,67.23,67.27,5382.0,63.5627,63.6099,63.5627,63.6005,5382.0
2017-12-26 12:30:00,67.28,67.28,67.25,67.27,4050.0,63.6099,63.6099,63.5816,63.6005,4050.0
2017-12-26 12:40:00,67.28,67.33,67.25,67.33,5723.0,63.6099,63.6572,63.5816,63.6572,5723.0
2017-12-26 12:50:00,67.3,67.32,67.25,67.3,3217.0,63.6289,63.6478,63.5816,63.6289,3217.0
2017-12-26 13:00:00,67.3,67.31,67.27,67.29,3320.0,63.6289,63.6383,63.6005,63.6194,3320.0
2017-12-26 13:10:00,67.3,67.3,67.23,67.24,6250.0,63.6289,63.6289,63.5627,63.5721,6250.0
2017-12-26 13:20:00,67.25,67.26,67.23,67.24,2104.0,63.5816,63.591,63.5627,63.5721,2104.0
2017-12-26 13:30:00,67.22,67.28,67.22,67.27,4204.0,63.5532,63.6099,63.5532,63.6005,4204.0
2017-12-26 13:40:00,67.27,67.32,67.25,67.3,3482.0,63.6005,63.6478,63.5816,63.6289,3482.0
2017-12-26 13:50:00,67.3,67.31,67.26,67.28,6445.0,63.6289,63.6383,63.591,63.6099,6445.0
2017-12-26 14:00:00,67.29,67.34,67.28,67.31,4935.0,63.6194,63.6667,63.6099,63.6383,4935.0
2017-12-26 14:10:00,67.32,67.35,67.26,67.28,7228.0,63.6478,63.6761,63.591,63.6099,7228.0
2017-12-26 14:20:00,67.27,67.3,67.26,67.28,7766.0,63.6005,63.6289,63.591,63.6099,7766.0
2017-12-26 14:30:00,67.29,67.33,67.29,67.31,5090.0,63.6194,63.6572,63.6194,63.6383,5090.0
2017-12-26 14:40:00,67.31,67.32,67.28,67.3,4903.0,63.6383,63.6478,63.6099,63.6289,4903.0
2017-12-26 14:50:00,67.28,67.28,67.25,67.27,7556.0,63.6099,63.6099,63.5816,63.6005,7556.0
2017-12-26 15:00:00,67.27,67.29,67.27,67.29,5333.0,63.6005,63.6194,63.6005,63.6194,5333.0
2017-12-26 15:10:00,67.28,67.28,67.24,67.26,13636.0,63.6099,63.6099,63.5721,63.591,13636.0
2017-12-26 15:20:00,67.26,67.28,67.24,67.25,15376.0,63.591,63.6099,63.5721,63.5816,15376.0
2017-12-26 15:30:00,67.24,67.28,67.22,67.26,19965.0,63.5721,63.6099,63.5532,63.591,19965.0
2017-12-26 15:40:00,67.27,67.28,67.23,67.26,27591.0,63.6005,63.6099,63.5627,63.591,27591.0
2017-12-26 15:50:00,67.26,67.26,67.16,67.23,96918.0,63.591,63.591,63.4965,63.5627,96918.0
2017-12-27 09:30:00,67.21,67.34,67.16,67.24,15762.0,63.5438,63.6667,63.4965,63.5721,15762.0
2017-12-27 09:40:00,67.28,67.29,67.15,67.17,5700.0,63.6099,63.6194,63.487,63.5059,5700.0
2017-12-27 09:50:00,67.18,67.36,67.18,67.36,7485.0,63.5154,63.6856,63.5154,63.6856,7485.0
2017-12-27 10:00:00,67.34,67.44,67.33,67.37,6686.0,63.6667,63.7612,63.6572,63.695,6686.0
2017-12-27 10:10:00,67.36,67.37,67.28,67.34,10580.0,63.6856,63.695,63.6099,63.6667,10580.0
2017-12-27 10:20:00,67.34,67.46,67.34,67.38,72915.0,63.6667,63.7801,63.6667,63.7045,72915.0
2017-12-27 10:30:00,67.38,67.42,67.35,67.4,5743.0,63.7045,63.7423,63.6761,63.7234,5743.0
2017-12-27 10:40:00,67.4,67.4,67.3,67.4,10803.0,63.7234,63.7234,63.6289,63.7234,10803.0
2017-12-27 10:50:00,67.39,67.42,67.32,67.32,9114.0,63.7139,63.7423,63.6478,63.6478,9114.0
2017-12-27 11:00:00,67.35,67.41,67.33,67.38,13065.0,63.6761,63.7329,63.6572,63.7045,13065.0
2017-12-27 11:10:00,67.37,67.41,67.36,67.38,9357.0,63.695,63.7329,63.6856,63.7045,9357.0
2017-12-27 11:20:00,67.38,67.38,67.32,67.36,10021.0,63.7045,63.7045,63.6478,63.6856,10021.0
2017-12-27 11:30:00,67.36,67.36,67.32,67.34,9020.0,63.6856,63.6856,63.6478,63.6667,9020.0
2017-12-27 11:40:00,67.34,67.36,67.28,67.33,10282.0,63.6667,63.6856,63.6099,63.6572,10282.0
2017-12-27 11:50:00,67.32,67.38,67.29,67.3,10213.0,63.6478,63.7045,63.6194,63.6289,10213.0
2017-12-27 12:00:00,67.29,67.34,67.24,67.32,17544.0,63.6194,63.6667,63.5721,63.6478,17544.0
2017-12-27 12:10:00,67.32,67.33,67.27,67.3,33900.0,63.6478,63.6572,63.6005,63.6289,33900.0
2017-12-27 12:20:00,67.31,67.35,67.28,67.29,5008.0,63.6383,63.6761,63.6099,63.6194,5008.0
2017-12-27 12:30:00,67.3,67.3,67.27,67.3,5339.0,63.6289,63.6289,63.6005,63.6289,5339.0
2017-12-27 12:40:00,67.3,67.37,67.28,67.37,7864.0,63.6289,63.695,63.6099,63.695,7864.0
2017-12-27 12:50:00,67.35,67.41,67.32,67.32,15672.0,63.6761,63.7329,63.6478,63.6478,15672.0
2017-12-27 13:00:00,67.31,67.33,67.24,67.31,19224.0,63.6383,63.6572,63.5721,63.6383,19224.0
2017-12-27 13:10:00,67.3,67.35,67.26,67.26,5708.0,63.6289,63.6761,63.591,63.591,5708.0
2017-12-27 13:20:00,67.26,67.36,67.25,67.36,12304.0,63.591,63.6856,63.5816,63.6856,12304.0
2017-12-27 13:30:00,67.38,67.38,67.27,67.29,8098.0,63.7045,63.7045,63.6005,63.6194,8098.0
2017-12-27 13:40:00,67.31,67.33,67.31,67.31,4829.0,63.6383,63.6572,63.6383,63.6383,4829.0
2017-12-27 13:50:00,67.31,67.37,67.31,67.37,9199.0,63.6383,63.695,63.6383,63.695,9199.0
2017-12-27 14:00:00,67.36,67.38,67.29,67.31,8417.0,63.6856,63.7045,63.6194,63.6383,8417.0
2017-12-27 14:10:00,67.32,67.36,67.29,67.35,8931.0,63.6478,63.6856,63.6194,63.6761,8931.0
2017-12-27 14:20:00,67.33,67.34,67.3,67.32,6561.0,63.6572,63.6667,63.6289,63.6478,6561.0
2017-12-27 14:30:00,67.33,67.33,67.28,67.32,5325.0,63.6572,63.6572,63.6099,63.6478,5325.0
2017-12-27 14:40:00,67.33,67.34,67.22,67.22,9740.0,63.6572,63.6667,63.5532,63.5532,9740.0
2017-12-27 14:50:00,67.23,67.31,67.19,67.3,13309.0,63.5627,63.6383,63.5249,63.6289,13309.0
2017-12-27 15:00:00,67.3,67.38,67.29,67.38,20947.0,63.6289,63.7045,63.6194,63.7045,20947.0
2017-12-27 15:10:00,67.38,67.41,67.27,67.3,13855.0,63.7045,63.7329,63.6005,63.6289,13855.0
2017-12-27 15:20:00,67.3,67.31,67.25,67.28,62230.0,63.6289,63.6383,63.5816,63.6099,62230.0
2017-12-27 15:30:00,67.28,67.3,67.24,67.24,12337.0,63.6099,63.6289,63.5721,63.5721,12337.0
2017-12-27 15:40:00,67.25,67.29,67.24,67.25,19860.0,63.5816,63.6194,63.5721,63.5816,19860.0
2017-12-27 15:50:00,67.25,67.35,67.24,67.31,109961.0,63.5816,63.6761,63.5721,63.6383,109961.0
2017-12-28 09:30:00,67.44,67.44,67.25,67.33,14281.0,63.7612,63.7612,63.5816,63.6572,14281.0
2017-12-28 09:40:00,67.33,67.33,67.23,67.23,2065.0,63.6572,63.6572,63.5627,63.5627,2065.0
2017-12-28 09:50:00,67.22,67.22,67.02,67.09,9561.0,63.5532,63.5532,63.3641,63.4303,9561.0
2017-12-28 10:00:00,67.1,67.15,67.06,67.06,10680.0,63.4398,63.487,63.4019,63.4019,10680.0
2017-12-28 10:10:00,67.08,67.17,67.08,67.13,7726.0,63.4209,63.5059,63.4209,63.4681,7726.0
2017-12-28 10:20:00,67.12,67.12,67.07,67.08,4200.0,63.4587,63.4587,63.4114,63.4209,4200.0
2017-12-28 10:30:00,67.09,67.17,67.09,67.16,4348.0,63.4303,63.5059,63.4303,63.4965,4348.0
2017-12-28 10:40:00,67.17,67.28,67.17,67.28,4138.0,63.5059,63.6099,63.5059,63.6099,4138.0
2017-12-28 10:50:00,67.23,67.27,67.23,67.25,1908.0,63.5627,63.6005,63.5627,63.5816,1908.0
2017-12-28 11:00:00,67.27,67.35,67.26,67.35,4630.0,63.6005,63.6761,63.591,63.6761,4630.0
2017-12-28 11:10:00,67.35,67.4,67.35,67.38,5990.0,63.6761,63.7234,63.6761,63.7045,5990.0
2017-12-28 11:20:00,67.38,67.38,67.33,67.37,5163.0,63.7045,63.7045,63.6572,63.695,5163.0
2017-12-28 11:30:00,67.35,67.38,67.3,67.35,10413.0,63.6761,63.7045,63.6289,63.6761,10413.0
2017-12-28 11:40:00,67.36,67.37,67.34,67.37,15633.0,63.6856,63.695,63.6667,63.695,15633.0
2017-12-28 11:50:00,67.37,67.38,67.31,67.34,21729.0,63.695,63.7045,63.6383,63.6667,21729.0
2017-12-28 12:00:00,67.34,67.34,67.22,67.24,7830.0,63.6667,63.6667,63.5532,63.5721,7830.0
2017-12-28 12:10:00,67.24,67.27,67.23,67.24,4233.0,63.5721,63.6005,63.5627,63.5721,4233.0
2017-12-28 12:20:00,67.22,67.24,67.21,67.22,5654.0,63.5532,63.5721,63.5438,63.5532,5654.0
2017-12-28 12:30:00,67.22,67.25,67.2,67.21,3600.0,63.5532,63.5816,63.5343,63.5438,3600.0
2017-12-28 12:40:00,67.19,67.23,67.19,67.22,2940.0,63.5249,63.5627,63.5249,63.5532,2940.0
2017-12-28 12:50:00,67.23,67.28,67.22,67.28,4823.0,63.5627,63.6099,63.5532,63.6099,4823.0
2017-12-28 13:00:00,67.28,67.28,67.25,67.26,5198.0,63.6099,63.6099,63.5816,63.591,5198.0
2017-12-28 13:10:00,67.26,67.28,67.24,67.27,5703.0,63.591,63.6099,63.5721,63.6005,5703.0
2017-12-28 13:20:00,67.27,67.28,67.23,67.24,6142.0,63.6005,63.6099,63.5627,63.5721,6142.0
2017-12-28 13:30:00,67.25,67.27,67.25,67.27,2800.0,63.5816,63.6005,63.5816,63.6005,2800.0
2017-12-28 13:40:00,67.27,67.28,67.26,67.26,4689.0,63.6005,63.6099,63.591,63.591,4689.0
2017-12-28 13:50:00,67.28,67.29,67.27,67.28,4026.0,63.6099,63.6194,63.6005,63.6099,4026.0
2017-12-28 14:00:00,67.28,67.3,67.25,67.28,7340.0,63.6099,63.6289,63.5816,63.6099,7340.0
2017-12-28 14:10:00,67.29,67.37,67.29,67.35,9591.0,63.6194,63.695,63.6194,63.6761,9591.0
2017-12-28 14:20:00,67.36,67.36,67.32,67.34,11762.0,63.6856,63.6856,63.6478,63.6667,11762.0
2017-12-28 14:30:00,67.35,67.37,67.34,67.36,14873.0,63.6761,63.695,63.6667,63.6856,14873.0
2017-12-28 14:40:00,67.36,67.37,67.35,67.37,5367.0,63.6856,63.695,63.6761,63.695,5367.0
2017-12-28 14:50:00,67.37,67.38,67.34,67.36,11615.0,63.695,63.7045,63.6667,63.6856,11615.0
2017-12-28 15:00:00,67.36,67.37,67.34,67.35,8460.0,63.6856,63.695,63.6667,63.6761,8460.0
2017-12-28 15:10:00,67.34,67.4,67.34,67.38,7837.0,63.6667,63.7234,63.6667,63.7045,7837.0
2017-12-28 15:20:00,67.37,67.38,67.34,67.34,10561.0,63.695,63.7045,63.6667,63.6667,10561.0
2017-12-28 15:30:00,67.35,67.37,67.34,67.37,14666.0,63.6761,63.695,63.6667,63.695,14666.0
2017-12-28 15:40:00,67.38,67.39,67.34,67.37,26478.0,63.7045,63.7139,63.6667,63.695,26478.0
2017-12-28 15:50:00,67.37,67.48,67.37,67.45,115926.0,63.695,63.799,63.695,63.7707,115926.0
2017-12-29 09:30:00,67.5,67.58,67.37,67.39,19347.0,63.9599,64.0357,63.8367,63.8557,19347.0
2017-12-29 09:40:00,67.42,67.42,67.27,67.34,8032.0,63.8841,63.8841,63.742,63.8083,8032.0
2017-12-29 09:50:00,67.31,67.34,67.24,67.31,15893.0,63.7799,63.8083,63.7136,63.7799,15893.0
2017-12-29 10:00:00,67.26,67.4,67.23,67.39,14145.0,63.7325,63.8652,63.7041,63.8557,14145.0
2017-12-29 10:10:00,67.38,67.51,67.35,67.5,134703.0,63.8462,63.9694,63.8178,63.9599,134703.0
2017-12-29 10:20:00,67.5,67.53,67.44,67.47,17810.0,63.9599,63.9884,63.9031,63.9315,17810.0
2017-12-29 10:30:00,67.45,67.47,67.39,67.41,7431.0,63.9126,63.9315,63.8557,63.8747,7431.0
2017-12-29 10:40:00,67.39,67.41,67.34,67.34,10687.0,63.8557,63.8747,63.8083,63.8083,10687.0
2017-12-29 10:50:00,67.33,67.35,67.2,67.22,8705.0,63.7988,63.8178,63.6757,63.6946,8705.0
2017-12-29 11:00:00,67.25,67.3,67.24,67.3,3500.0,63.723,63.7704,63.7136,63.7704,3500.0
2017-12-29 11:10:00,67.3,67.33,67.26,67.26,3735.0,63.7704,63.7988,63.7325,63.7325,3735.0
2017-12-29 11:20:00,67.25,67.28,67.23,67.24,5211.0,63.723,63.7515,63.7041,63.7136,5211.0
2017-12-29 11:30:00,67.25,67.26,67.21,67.26,3400.0,63.723,63.7325,63.6851,63.7325,3400.0
2017-12-29 11:40:00,67.24,67.29,67.24,67.26,4624.0,63.7136,63.7609,63.7136,63.7325,4624.0
2017-12-29 11:50:00,67.27,67.28,67.17,67.17,6134.0,63.742,63.7515,63.6472,63.6472,6134.0
2017-12-29 12:00:00,67.18,67.19,67.16,67.17,6104.0,63.6567,63.6662,63.6378,63.6472,6104.0
2017-12-29 12:10:00,67.19,67.21,67.17,67.17,3788.0,63.6662,63.6851,63.6472,63.6472,3788.0
2017-12-29 12:20:00,67.17,67.19,67.11,67.11,3405.0,63.6472,63.6662,63.5904,63.5904,3405.0
2017-12-29 12:30:00,67.11,67.12,67.07,67.09,8586.0,63.5904,63.5999,63.5525,63.5714,8586.0
2017-12-29 12:40:00,67.09,67.1,67.03,67.04,4840.0,63.5714,63.5809,63.5146,63.5241,4840.0
2017-12-29 12:50:00,67.03,67.11,67.02,67.11,5848.0,63.5146,63.5904,63.5051,63.5904,5848.0
2017-12-29 13:00:00,67.1,67.11,67.09,67.1,1800.0,63.5809,63.5904,63.5714,63.5809,1800.0
2017-12-29 13:10:00,67.11,67.18,67.08,67.16,4523.0,63.5904,63.6567,63.562,63.6378,4523.0
2017-12-29 13:20:00,67.16,67.21,67.16,67.19,2879.0,63.6378,63.6851,63.6378,63.6662,2879.0
2017-12-29 13:30:00,67.18,67.19,67.16,67.16,4662.0,63.6567,63.6662,63.6378,63.6378,4662.0
2017-12-29 13:40:00,67.15,67.19,67.13,67.17,3213.0,63.6283,63.6662,63.6093,63.6472,3213.0
2017-12-29 13:50:00,67.17,67.17,67.11,67.11,4694.0,63.6472,63.6472,63.5904,63.5904,4694.0
2017-12-29 14:00:00,67.13,67.16,67.13,67.14,2658.0,63.6093,63.6378,63.6093,63.6188,2658.0
2017-12-29 14:10:00,67.14,67.19,67.12,67.18,7899.0,63.6188,63.6662,63.5999,63.6567,7899.0
2017-12-29 14:20:00,67.19,67.22,67.16,67.22,8159.0,63.6662,63.6946,63.6378,63.6946,8159.0
2017-12-29 14:30:00,67.21,67.21,67.13,67.14,7061.0,63.6851,63.6851,63.6093,63.6188,7061.0
2017-12-29 14:40:00,67.13,67.15,67.09,67.09,5543.0,63.6093,63.6283,63.5714,63.5714,5543.0
2017-12-29 14:50:00,67.09,67.18,67.09,67.15,14658.0,63.5714,63.6567,63.5714,63.6283,14658.0
2017-12-29 15:00:00,67.16,67.16,67.11,67.11,11098.0,63.6378,63.6378,63.5904,63.5904,11098.0
2017-12-29 15:10:00,67.12,67.13,67.09,67.09,8443.0,63.5999,63.6093,63.5714,63.5714,8443.0
2017-12-29 15:20:00,67.09,67.19,67.09,67.17,11413.0,63.5714,63.6662,63.5714,63.6472,11413.0
2017-12-29 15:30:00,67.18,67.19,67.1,67.1,19981.0,63.6567,63.6662,63.5809,63.5809,19981.0
2017-12-29 15:40:00,67.1,67.1,67.04,67.05,23252.0,63.5809,63.5809,63.5241,63.5335,23252.0
2017-12-29 15:50:00,67.05,67.05,66.93,66.95,153850.0,63.5335,63.5335,63.4198,63.4388,153850.0
2018-01-02 09:30:00,67.42,67.68,67.34,67.61,45371.0,63.8841,64.1305,63.8083,64.0642,45371.0
2018-01-02 09:40:00,67.64,67.89,67.57,67.76,14612.0,64.0926,64.3295,64.0263,64.2063,14612.0
2018-01-02 09:50:00,67.79,67.8,67.57,67.71,77619.0,64.2347,64.2442,64.0263,64.1589,77619.0
2018-01-02 10:00:00,67.71,67.78,67.66,67.74,15836.0,64.1589,64.2252,64.1115,64.1873,15836.0
2018-01-02 10:10:00,67.74,67.76,67.57,67.63,19369.0,64.1873,64.2063,64.0263,64.0831,19369.0
2018-01-02 10:20:00,67.63,67.75,67.61,67.75,10038.0,64.0831,64.1968,64.0642,64.1968,10038.0
2018-01-02 10:30:00,67.75,67.77,67.59,67.6,17638.0,64.1968,64.2158,64.0452,64.0547,17638.0
2018-01-02 10:40:00,67.62,67.71,67.61,67.66,34517.0,64.0736,64.1589,64.0642,64.1115,34517.0
2018-01-02 10:50:00,67.67,67.75,67.66,67.75,18552.0,64.121,64.1968,64.1115,64.1968,18552.0
2018-01-02 11:00:00,67.75,67.84,67.71,67.84,30982.0,64.1968,64.2821,64.1589,64.2821,30982.0
2018-01-02 11:10:00,67.84,67.87,67.77,67.87,7367.0,64.2821,64.3105,64.2158,64.3105,7367.0
2018-01-02 11:20:00,67.84,67.84,67.73,67.76,9851.0,64.2821,64.2821,64.1779,64.2063,9851.0
2018-01-02 11:30:00,67.76,67.79,67.74,67.76,5867.0,64.2063,64.2347,64.1873,64.2063,5867.0
2018-01-02 11:40:00,67.75,67.75,67.65,67.73,6136.0,64.1968,64.1968,64.1021,64.1779,6136.0
2018-01-02 11:50:00,67.72,67.72,67.58,67.58,8142.0,64.1684,64.1684,64.0357,64.0357,8142.0
2018-01-02 12:00:00,67.58,67.63,67.58,67.63,2950.0,64.0357,64.0831,64.0357,64.0831,2950.0
2018-01-02 12:10:00,67.64,67.64,67.53,67.53,5500.0,64.0926,64.0926,63.9884,63.9884,5500.0
2018-01-02 12:20:00,67.54,67.59,67.52,67.53,5228.0,63.9978,64.0452,63.9789,63.9884,5228.0
2018-01-02 12:30:00,67.52,67.6,67.52,67.6,8000.0,63.9789,64.0547,63.9789,64.0547,8000.0
2018-01-02 12:40:00,67.61,67.62,67.58,67.58,11725.0,64.0642,64.0736,64.0357,64.0357,11725.0
2018-01-02 12:50:00,67.58,67.65,67.56,67.63,19857.0,64.0357,64.1021,64.0168,64.0831,19857.0
2018-01-02 13:00:00,67.64,67.64,67.51,67.52,18648.0,64.0926,64.0926,63.9694,63.9789,18648.0
2018-01-02 13:10:00,67.52,67.56,67.49,67.51,9179.0,63.9789,64.0168,63.9505,63.9694,9179.0
2018-01-02 13:20:00,67.51,67.57,67.5,67.52,7102.0,63.9694,64.0263,63.9599,63.9789,7102.0
2018-01-02 13:30:00,67.53,67.58,67.49,67.56,8760.0,63.9884,64.0357,63.9505,64.0168,8760.0
2018-01-02 13:40:00,67.56,67.56,67.49,67.55,9383.0,64.0168,64.0168,63.9505,64.0073,9383.0
2018-01-02 13:50:00,67.56,67.57,67.47,67.5,7029.0,64.0168,64.0263,63.9315,63.9599,7029.0
2018-01-02 14:00:00,67.51,67.54,67.5,67.52,6571.0,63.9694,63.9978,63.9599,63.9789,6571.0
2018-01-02 14:10:00,67.52,67.59,67.5,67.56,8225.0,63.9789,64.0452,63.9599,64.0168,8225.0
2018-01-02 14:20:00,67.55,67.55,67.49,67.53,6519.0,64.0073,64.0073,63.9505,63.9884,6519.0
2018-01-02 14:30:00,67.53,67.55,67.5,67.54,7547.0,63.9884,64.0073,63.9599,63.9978,7547.0
2018-01-02 14:40:00,67.53,67.53,67.49,67.49,11853.0,63.9884,63.9884,63.9505,63.9505,11853.0
2018-01-02 14:50:00,67.49,67.55,67.49,67.52,11093.0,63.9505,64.0073,63.9505,63.9789,11093.0
2018-01-02 15:00:00,67.53,67.53,67.49,67.52,13435.0,63.9884,63.9884,63.9505,63.9789,13435.0
2018-01-02 15:10:00,67.52,67.52,67.4,67.4,18814.0,63.9789,63.9789,63.8652,63.8652,18814.0
2018-01-02 15:20:00,67.41,67.41,67.35,67.37,44841.0,63.8747,63.8747,63.8178,63.8367,44841.0
2018-01-02 15:30:00,67.37,67.4,67.34,67.37,25075.0,63.8367,63.8652,63.8083,63.8367,25075.0
2018-01-02 15:40:00,67.38,67.47,67.37,67.46,35033.0,63.8462,63.9315,63.8367,63.922,35033.0
2018-01-02 15:50:00,67.47,67.61,67.47,67.61,90272.0,63.9315,64.0642,63.9315,64.0642,90272.0
2018-01-03 09:30:00,67.62,67.91,67.6,67.78,19215.0,64.0736,64.3484,64.0547,64.2252,19215.0
2018-01-03 09:40:00,67.8,68.0,67.8,67.99,14792.0,64.2442,64.4337,64.2442,64.4242,14792.0
2018-01-03 09:50:00,67.97,68.04,67.9,67.99,11170.0,64.4053,64.4716,64.339,64.4242,11170.0
2018-01-03 10:00:00,68.05,68.31,67.96,68.21,23894.0,64.4811,64.7275,64.3958,64.6327,23894.0
2018-01-03 10:10:00,68.23,68.41,68.21,68.41,33546.0,64.6516,64.8222,64.6327,64.8222,33546.0
2018-01-03 10:20:00,68.4,68.47,68.35,68.42,39665.0,64.8127,64.8791,64.7654,64.8317,39665.0
2018-01-03 10:30:00,68.4,68.5,68.38,68.48,13638.0,64.8127,64.9075,64.7938,64.8885,13638.0
2018-01-03 10:40:00,68.5,68.84,68.49,68.78,54985.0,64.9075,65.2297,64.898,65.1728,54985.0
2018-01-03 10:50:00,68.77,68.89,68.76,68.84,43863.0,65.1633,65.277,65.1539,65.2297,43863.0
2018-01-03 11:00:00,68.82,68.97,68.79,68.93,31580.0,65.2107,65.3528,65.1823,65.3149,31580.0
2018-01-03 11:10:00,68.93,68.95,68.86,68.95,21107.0,65.3149,65.3339,65.2486,65.3339,21107.0
2018-01-03 11:20:00,68.97,69.01,68.93,69.0,21823.0,65.3528,65.3907,65.3149,65.3813,21823.0
2018-01-03 11:30:00,69.02,69.03,68.89,68.89,29656.0,65.4002,65.4097,65.277,65.277,29656.0
2018-01-03 11:40:00,68.91,68.94,68.7,68.7,42341.0,65.296,65.3244,65.097,65.097,42341.0
2018-01-03 11:50:00,68.7,68.82,68.7,68.77,25507.0,65.097,65.2107,65.097,65.1633,25507.0
2018-01-03 12:00:00,68.77,68.77,68.7,68.7,16823.0,65.1633,65.1633,65.097,65.097,16823.0
2018-01-03 12:10:00,68.68,68.82,68.68,68.82,26831.0,65.078,65.2107,65.078,65.2107,26831.0
2018-01-03 12:20:00,68.81,68.97,68.81,68.96,8626.0,65.2012,65.3528,65.2012,65.3434,8626.0
2018-01-03 12:30:00,68.95,69.01,68.95,69.0,11065.0,65.3339,65.3907,65.3339,65.3813,11065.0
2018-01-03 12:40:00,69.02,69.06,69.02,69.06,14344.0,65.4002,65.4381,65.4002,65.4381,14344.0
2018-01-03 12:50:00,69.05,69.15,69.04,69.13,14597.0,65.4286,65.5234,65.4192,65.5044,14597.0
2018-01-03 13:00:00,69.13,69.2,69.13,69.2,15196.0,65.5044,65.5708,65.5044,65.5708,15196.0
2018-01-03 13:10:00,69.2,69.2,69.14,69.18,24322.0,65.5708,65.5708,65.5139,65.5518,24322.0
2018-01-03 13:20:00,69.17,69.19,69.14,69.15,8822.0,65.5423,65.5613,65.5139,65.5234,8822.0
2018-01-03 13:30:00,69.15,69.17,69.13,69.13,11690.0,65.5234,65.5423,65.5044,65.5044,11690.0
2018-01-03 13:40:00,69.14,69.29,69.08,69.29,24276.0,65.5139,65.6561,65.4571,65.6561,24276.0
2018-01-03 13:50:00,69.27,69.29,69.21,69.21,15485.0,65.6371,65.6561,65.5802,65.5802,15485.0
2018-01-03 14:00:00,69.2,69.24,69.12,69.19,16224.0,65.5708,65.6087,65.495,65.5613,16224.0
2018-01-03 14:10:00,69.2,69.25,69.11,69.14,16278.0,65.5708,65.6182,65.4855,65.5139,16278.0
2018-01-03 14:20:00,69.14,69.27,69.14,69.24,23711.0,65.5139,65.6371,65.5139,65.6087,23711.0
2018-01-03 14:30:00,69.25,69.29,69.19,69.28,19812.0,65.6182,65.6561,65.5613,65.6466,19812.0
2018-01-03 14:40:00,69.29,69.29,69.18,69.19,18482.0,65.6561,65.6561,65.5518,65.5613,18482.0
2018-01-03 14:50:00,69.21,69.28,69.2,69.26,16370.0,65.5802,65.6466,65.5708,65.6276,16370.0
2018-01-03 15:00:00,69.26,69.29,69.22,69.24,27690.0,65.6276,65.6561,65.5897,65.6087,27690.0
2018-01-03 15:10:00,69.25,69.47,69.23,69.4,116163.0,65.6182,65.8266,65.5992,65.7603,116163.0
2018-01-03 15:20:00,69.41,69.49,69.4,69.45,73275.0,65.7698,65.8456,65.7603,65.8077,73275.0
2018-01-03 15:30:00,69.44,69.45,69.32,69.44,80972.0,65.7982,65.8077,65.6845,65.7982,80972.0
2018-01-03 15:40:00,69.44,69.46,69.36,69.36,64943.0,65.7982,65.8171,65.7224,65.7224,64943.0
2018-01-03 15:50:00,69.37,69.45,69.27,69.34,223177.0,65.7319,65.8077,65.6371,65.7034,223177.0
2018-01-04 09:30:00,69.54,69.68,69.24,69.33,113885.0,65.8929,66.0256,65.6087,65.694,113885.0
2018-01-04 09:40:00,69.34,69.53,69.28,69.41,59587.0,65.7034,65.8835,65.6466,65.7698,59587.0
2018-01-04 09:50:00,69.41,69.62,69.38,69.51,41425.0,65.7698,65.9687,65.7413,65.8645,41425.0
2018-01-04 10:00:00,69.51,69.52,69.37,69.44,31775.0,65.8645,65.874,65.7319,65.7982,31775.0
2018-01-04 10:10:00,69.42,69.64,69.38,69.64,27791.0,65.7792,65.9877,65.7413,65.9877,27791.0
2018-01-04 10:20:00,69.64,69.82,69.64,69.72,34236.0,65.9877,66.1583,65.9877,66.0635,34236.0
2018-01-04 10:30:00,69.73,69.79,69.69,69.77,41867.0,66.073,66.1298,66.0351,66.1109,41867.0
2018-01-04 10:40:00,69.75,69.79,69.56,69.59,79461.0,66.0919,66.1298,65.9119,65.9403,79461.0
2018-01-04 10:50:00,69.58,69.59,69.44,69.51,23814.0,65.9308,65.9403,65.7982,65.8645,23814.0
2018-01-04 11:00:00,69.52,69.55,69.46,69.48,32297.0,65.874,65.9024,65.8171,65.8361,32297.0
2018-01-04 11:10:00,69.48,69.58,69.43,69.45,44470.0,65.8361,65.9308,65.7887,65.8077,44470.0
2018-01-04 11:20:00,69.46,69.5,69.35,69.37,21409.0,65.8171,65.855,65.7129,65.7319,21409.0
2018-01-04 11:30:00,69.37,69.42,69.29,69.31,36183.0,65.7319,65.7792,65.6561,65.675,36183.0
2018-01-04 11:40:00,69.31,69.5,69.3,69.49,20774.0,65.675,65.855,65.6655,65.8456,20774.0
2018-01-04 11:50:00,69.48,69.6,69.46,69.57,16064.0,65.8361,65.9498,65.8171,65.9214,16064.0
2018-01-04 12:00:00,69.58,69.7,69.57,69.67,19379.0,65.9308,66.0446,65.9214,66.0161,19379.0
2018-01-04 12:10:00,69.67,69.67,69.57,69.58,35901.0,66.0161,66.0161,65.9214,65.9308,35901.0
2018-01-04 12:20:00,69.59,69.59,69.41,69.45,35793.0,65.9403,65.9403,65.7698,65.8077,35793.0
2018-01-04 12:30:00,69.45,69.47,69.4,69.43,16349.0,65.8077,65.8266,65.7603,65.7887,16349.0
2018-01-04 12:40:00,69.43,69.43,69.31,69.31,31293.0,65.7887,65.7887,65.675,65.675,31293.0
2018-01-04 12:50:00,69.31,69.34,69.24,69.24,74709.0,65.675,65.7034,65.6087,65.6087,74709.0
2018-01-04 13:00:00,69.23,69.24,69.1,69.1,27882.0,65.5992,65.6087,65.476,65.476,27882.0
2018-01-04 13:10:00,69.11,69.12,69.01,69.01,20626.0,65.4855,65.495,65.3907,65.3907,20626.0
2018-01-04 13:20:00,69.02,69.09,69.01,69.05,17579.0,65.4002,65.4665,65.3907,65.4286,17579.0
2018-01-04 13:30:00,69.06,69.09,69.0,69.08,21677.0,65.4381,65.4665,65.3813,65.4571,21677.0
2018-01-04 13:40:00,69.09,69.1,68.98,69.08,23135.0,65.4665,65.476,65.3623,65.4571,23135.0
2018-01-04 13:50:00,69.1,69.1,68.95,69.04,18849.0,65.476,65.476,65.3339,65.4192,18849.0
2018-01-04 14:00:00,69.04,69.05,68.98,69.01,17869.0,65.4192,65.4286,65.3623,65.3907,17869.0
2018-01-04 14:10:00,69.0,69.04,68.9,68.91,25346.0,65.3813,65.4192,65.2865,65.296,25346.0
2018-01-04 14:20:00,68.92,68.98,68.82,68.9,21467.0,65.3055,65.3623,65.2107,65.2865,21467.0
2018-01-04 14:30:00,68.88,68.93,68.78,68.9,32866.0,65.2676,65.3149,65.1728,65.2865,32866.0
2018-01-04 14:40:00,68.92,69.04,68.91,68.99,20128.0,65.3055,65.4192,65.296,65.3718,20128.0
2018-01-04 14:50:00,68.98,68.98,68.86,68.87,36064.0,65.3623,65.3623,65.2486,65.2581,36064.0
2018-01-04 15:00:00,68.86,68.89,68.8,68.85,35722.0,65.2486,65.277,65.1918,65.2391,35722.0
2018-01-04 15:10:00,68.85,68.92,68.82,68.92,36221.0,65.2391,65.3055,65.2107,65.3055,36221.0
2018-01-04 15:20:00,68.91,68.97,68.87,68.94,70582.0,65.296,65.3528,65.2581,65.3244,70582.0
2018-01-04 15:30:00,68.93,68.98,68.91,68.95,45452.0,65.3149,65.3623,65.296,65.3339,45452.0
2018-01-04 15:40:00,68.94,68.95,68.87,68.9,102413.0,65.3244,65.3339,65.2581,65.2865,102413.0
2018-01-04 15:50:00,68.89,68.9,68.79,68.81,220062.0,65.277,65.2865,65.1823,65.2012,220062.0
2018-01-05 09:30:00,68.73,69.24,68.73,69.13,29484.0,65.1254,65.6087,65.1254,65.5044,29484.0
2018-01-05 09:40:00,69.13,69.25,69.11,69.15,21033.0,65.5044,65.6182,65.4855,65.5234,21033.0
2018-01-05 09:50:00,69.13,69.23,69.12,69.15,24188.0,65.5044,65.5992,65.495,65.5234,24188.0
2018-01-05 10:00:00,69.14,69.33,69.13,69.32,30671.0,65.5139,65.694,65.5044,65.6845,30671.0
2018-01-05 10:10:00,69.33,69.41,69.33,69.41,23301.0,65.694,65.7698,65.694,65.7698,23301.0
2018-01-05 10:20:00,69.42,69.46,69.38,69.46,29430.0,65.7792,65.8171,65.7413,65.8171,29430.0
2018-01-05 10:30:00,69.47,69.65,69.47,69.63,59454.0,65.8266,65.9972,65.8266,65.9782,59454.0
2018-01-05 10:40:00,69.63,69.66,69.55,69.63,21214.0,65.9782,66.0066,65.9024,65.9782,21214.0
2018-01-05 10:50:00,69.62,69.66,69.53,69.57,36610.0,65.9687,66.0066,65.8835,65.9214,36610.0
2018-01-05 11:00:00,69.56,69.68,69.55,69.66,20042.0,65.9119,66.0256,65.9024,66.0066,20042.0
2018-01-05 11:10:00,69.67,69.83,69.66,69.83,13124.0,66.0161,66.1677,66.0066,66.1677,13124.0
2018-01-05 11:20:00,69.83,69.89,69.82,69.87,14387.0,66.1677,66.2246,66.1583,66.2056,14387.0
2018-01-05 11:30:00,69.86,69.87,69.77,69.77,23301.0,66.1962,66.2056,66.1109,66.1109,23301.0
2018-01-05 11:40:00,69.75,69.76,69.65,69.67,13207.0,66.0919,66.1014,65.9972,66.0161,13207.0
2018-01-05 11:50:00,69.66,69.75,69.66,69.69,13855.0,66.0066,66.0919,66.0066,66.0351,13855.0
2018-01-05 12:00:00,69.69,69.75,69.69,69.72,24529.0,66.0351,66.0919,66.0351,66.0635,24529.0
2018-01-05 12:10:00,69.73,69.75,69.67,69.71,22713.0,66.073,66.0919,66.0161,66.054,22713.0
2018-01-05 12:20:00,69.7,69.71,69.6,69.62,12923.0,66.0446,66.054,65.9498,65.9687,12923.0
2018-01-05 12:30:00,69.6,69.61,69.54,69.54,14845.0,65.9498,65.9593,65.8929,65.8929,14845.0
2018-01-05 12:40:00,69.54,69.68,69.53,69.66,39107.0,65.8929,66.0256,65.8835,66.0066,39107.0
2018-01-05 12:50:00,69.66,69.66,69.55,69.63,21804.0,66.0066,66.0066,65.9024,65.9782,21804.0
2018-01-05 13:00:00,69.65,69.66,69.57,69.57,13362.0,65.9972,66.0066,65.9214,65.9214,13362.0
2018-01-05 13:10:00,69.57,69.57,69.52,69.57,10252.0,65.9214,65.9214,65.874,65.9214,10252.0
2018-01-05 13:20:00,69.56,69.57,69.52,69.53,13466.0,65.9119,65.9214,65.874,65.8835,13466.0
2018-01-05 13:30:00,69.53,69.57,69.52,69.57,9345.0,65.8835,65.9214,65.874,65.9214,9345.0
2018-01-05 13:40:00,69.56,69.63,69.55,69.59,12578.0,65.9119,65.9782,65.9024,65.9403,12578.0
2018-01-05 13:50:00,69.6,69.71,69.59,69.7,17400.0,65.9498,66.054,65.9403,66.0446,17400.0
2018-01-05 14:00:00,69.7,69.77,69.7,69.75,19295.0,66.0446,66.1109,66.0446,66.0919,19295.0
2018-01-05 14:10:00,69.74,69.77,69.73,69.75,26516.0,66.0825,66.1109,66.073,66.0919,26516.0
2018-01-05 14:20:00,69.75,69.87,69.75,69.85,18836.0,66.0919,66.2056,66.0919,66.1867,18836.0
2018-01-05 14:30:00,69.86,69.99,69.84,69.98,33327.0,66.1962,66.3193,66.1772,66.3099,33327.0
2018-01-05 14:40:00,69.99,70.1,69.95,70.07,117410.0,66.3193,66.4236,66.2814,66.3951,117410.0
2018-01-05 14:50:00,70.06,70.06,69.84,69.84,21807.0,66.3857,66.3857,66.1772,66.1772,21807.0
2018-01-05 15:00:00,69.85,69.97,69.84,69.96,30941.0,66.1867,66.3004,66.1772,66.2909,30941.0
2018-01-05 15:10:00,69.97,69.98,69.82,69.84,21647.0,66.3004,66.3099,66.1583,66.1772,21647.0
2018-01-05 15:20:00,69.84,69.85,69.78,69.84,26847.0,66.1772,66.1867,66.1204,66.1772,26847.0
2018-01-05 15:30:00,69.85,69.88,69.83,69.86,59473.0,66.1867,66.2151,66.1677,66.1962,59473.0
2018-01-05 15:40:00,69.86,69.91,69.79,69.9,108065.0,66.1962,66.2435,66.1298,66.2341,108065.0
2018-01-05 15:50:00,69.91,69.93,69.81,69.89,254346.0,66.2435,66.2625,66.1488,66.2246,254346.0
2018-01-08 09:30:00,69.73,69.92,69.54,69.57,52928.0,66.073,66.253,65.8929,65.9214,52928.0
2018-01-08 09:40:00,69.57,69.71,69.55,69.65,20476.0,65.9214,66.054,65.9024,65.9972,20476.0
2018-01-08 09:50:00,69.69,69.8,69.59,69.74,13853.0,66.0351,66.1393,65.9403,66.0825,13853.0
2018-01-08 10:00:00,69.79,69.86,69.73,69.74,23370.0,66.1298,66.1962,66.073,66.0825,23370.0
2018-01-08 10:10:00,69.74,69.85,69.74,69.83,22632.0,66.0825,66.1867,66.0825,66.1677,22632.0
2018-01-08 10:20:00,69.84,69.98,69.83,69.97,20550.0,66.1772,66.3099,66.1677,66.3004,20550.0
2018-01-08 10:30:00,69.97,69.97,69.84,69.88,12671.0,66.3004,66.3004,66.1772,66.2151,12671.0
2018-01-08 10:40:00,69.88,69.89,69.79,69.88,20349.0,66.2151,66.2246,66.1298,66.2151,20349.0
2018-01-08 10:50:00,69.9,69.9,69.79,69.8,24121.0,66.2341,66.2341,66.1298,66.1393,24121.0
2018-01-08 11:00:00,69.79,69.81,69.75,69.77,12877.0,66.1298,66.1488,66.0919,66.1109,12877.0
2018-01-08 11:10:00,69.77,69.87,69.74,69.85,16061.0,66.1109,66.2056,66.0825,66.1867,16061.0
2018-01-08 11:20:00,69.87,69.95,69.84,69.94,34365.0,66.2056,66.2814,66.1772,66.272,34365.0
2018-01-08 11:30:00,69.94,70.08,69.88,70.03,19661.0,66.272,66.4046,66.2151,66.3572,19661.0
2018-01-08 11:40:00,70.01,70.02,69.93,69.93,12316.0,66.3383,66.3478,66.2625,66.2625,12316.0
2018-01-08 11:50:00,69.94,69.94,69.79,69.82,21936.0,66.272,66.272,66.1298,66.1583,21936.0
2018-01-08 12:00:00,69.83,69.9,69.82,69.89,8128.0,66.1677,66.2341,66.1583,66.2246,8128.0
2018-01-08 12:10:00,69.9,69.96,69.86,69.88,15142.0,66.2341,66.2909,66.1962,66.2151,15142.0
2018-01-08 12:20:00,69.87,69.9,69.84,69.88,28008.0,66.2056,66.2341,66.1772,66.2151,28008.0
2018-01-08 12:30:00,69.88,69.88,69.75,69.84,139938.0,66.2151,66.2151,66.0919,66.1772,139938.0
2018-01-08 12:40:00,69.84,70.08,69.84,70.08,50705.0,66.1772,66.4046,66.1772,66.4046,50705.0
2018-01-08 12:50:00,70.08,70.24,70.08,70.15,20604.0,66.4046,66.5562,66.4046,66.471,20604.0
2018-01-08 13:00:00,70.17,70.2,70.15,70.19,9672.0,66.4899,66.5183,66.471,66.5089,9672.0
2018-01-08 13:10:00,70.2,70.21,70.09,70.15,15055.0,66.5183,66.5278,66.4141,66.471,15055.0
2018-01-08 13:20:00,70.17,70.17,70.13,70.15,6524.0,66.4899,66.4899,66.452,66.471,6524.0
2018-01-08 13:30:00,70.16,70.21,70.14,70.16,10891.0,66.4804,66.5278,66.4615,66.4804,10891.0
2018-01-08 13:40:00,70.16,70.21,70.14,70.18,7082.0,66.4804,66.5278,66.4615,66.4994,7082.0
2018-01-08 13:50:00,70.18,70.29,70.17,70.26,19592.0,66.4994,66.6036,66.4899,66.5752,19592.0
2018-01-08 14:00:00,70.26,70.33,70.23,70.23,14717.0,66.5752,66.6415,66.5468,66.5468,14717.0
2018-01-08 14:10:00,70.25,70.32,70.21,70.21,11519.0,66.5657,66.632,66.5278,66.5278,11519.0
2018-01-08 14:20:00,70.21,70.25,70.17,70.2,10978.0,66.5278,66.5657,66.4899,66.5183,10978.0
2018-01-08 14:30:00,70.2,70.23,70.2,70.22,15579.0,66.5183,66.5468,66.5183,66.5373,15579.0
2018-01-08 14:40:00,70.21,70.29,70.19,70.19,13336.0,66.5278,66.6036,66.5089,66.5089,13336.0
2018-01-08 14:50:00,70.21,70.23,70.18,70.23,11081.0,66.5278,66.5468,66.4994,66.5468,11081.0
2018-01-08 15:00:00,70.23,70.23,70.15,70.2,16338.0,66.5468,66.5468,66.471,66.5183,16338.0
2018-01-08 15:10:00,70.2,70.2,70.15,70.16,9515.0,66.5183,66.5183,66.471,66.4804,9515.0
2018-01-08 15:20:00,70.16,70.21,70.12,70.17,30839.0,66.4804,66.5278,66.4425,66.4899,30839.0
2018-01-08 15:30:00,70.17,70.18,70.13,70.14,21347.0,66.4899,66.4994,66.452,66.4615,21347.0
2018-01-08 15:40:00,70.13,70.18,70.11,70.12,38411.0,66.452,66.4994,66.433,66.4425,38411.0
2018-01-08 15:50:00,70.13,70.13,70.01,70.06,111511.0,66.452,66.452,66.3383,66.3857,111511.0
2018-01-09 09:30:00,70.68,70.99,70.17,70.34,206528.0,66.9732,67.2669,66.4899,66.651,206528.0
2018-01-09 09:40:00,70.33,71.35,70.31,71.25,79540.0,66.6415,67.608,66.6226,67.5133,79540.0
2018-01-09 09:50:00,71.2,71.22,70.73,71.15,77262.0,67.4659,67.4848,67.0205,67.4185,77262.0
2018-01-09 10:00:00,71.08,71.45,71.08,71.44,46597.0,67.3522,67.7028,67.3522,67.6933,46597.0
2018-01-09 10:10:00,71.4,71.66,71.4,71.58,59831.0,67.6554,67.9018,67.6554,67.826,59831.0
2018-01-09 10:20:00,71.58,71.71,71.54,71.66,56332.0,67.826,67.9491,67.7881,67.9018,56332.0
2018-01-09 10:30:00,71.63,71.87,71.38,71.69,116193.0,67.8733,68.1007,67.6364,67.9302,116193.0
2018-01-09 10:40:00,71.69,71.77,71.49,71.49,31890.0,67.9302,68.006,67.7407,67.7407,31890.0
2018-01-09 10:50:00,71.51,71.58,71.43,71.45,31706.0,67.7596,67.826,67.6838,67.7028,31706.0
2018-01-09 11:00:00,71.44,71.72,71.44,71.7,59395.0,67.6933,67.9586,67.6933,67.9397,59395.0
2018-01-09 11:10:00,71.72,72.25,71.69,72.06,79289.0,67.9586,68.4608,67.9302,68.2808,79289.0
2018-01-09 11:20:00,72.03,72.08,71.92,72.0,59377.0,68.2524,68.2997,68.1481,68.2239,59377.0
2018-01-09 11:30:00,72.01,72.1,71.97,72.0,34792.0,68.2334,68.3187,68.1955,68.2239,34792.0
2018-01-09 11:40:00,72.0,72.02,71.92,71.99,40255.0,68.2239,68.2429,68.1481,68.2145,40255.0
2018-01-09 11:50:00,72.01,72.04,71.93,71.96,22731.0,68.2334,68.2618,68.1576,68.186,22731.0
2018-01-09 12:00:00,71.97,72.1,71.94,72.01,38626.0,68.1955,68.3187,68.1671,68.2334,38626.0
2018-01-09 12:10:00,72.0,72.03,71.94,71.95,19890.0,68.2239,68.2524,68.1671,68.1765,19890.0
2018-01-09 12:20:00,71.95,72.06,71.94,72.02,38491.0,68.1765,68.2808,68.1671,68.2429,38491.0
2018-01-09 12:30:00,72.01,72.03,71.96,72.01,42441.0,68.2334,68.2524,68.186,68.2334,42441.0
2018-01-09 12:40:00,72.0,72.09,71.99,72.03,26205.0,68.2239,68.3092,68.2145,68.2524,26205.0
2018-01-09 12:50:00,72.03,72.06,72.01,72.04,17774.0,68.2524,68.2808,68.2334,68.2618,17774.0
2018-01-09 13:00:00,72.04,72.09,72.0,72.01,22627.0,68.2618,68.3092,68.2239,68.2334,22627.0
2018-01-09 13:10:00,72.01,72.1,72.0,72.09,19369.0,68.2334,68.3187,68.2239,68.3092,19369.0
2018-01-09 13:20:00,72.09,72.21,72.08,72.17,20312.0,68.3092,68.4229,68.2997,68.385,20312.0
2018-01-09 13:30:00,72.17,72.2,72.11,72.14,28193.0,68.385,68.4134,68.3282,68.3566,28193.0
2018-01-09 13:40:00,72.15,72.2,72.11,72.2,29764.0,68.3661,68.4134,68.3282,68.4134,29764.0
2018-01-09 13:50:00,72.19,72.25,72.17,72.25,103269.0,68.404,68.4608,68.385,68.4608,103269.0
2018-01-09 14:00:00,72.23,72.25,72.12,72.16,41831.0,68.4419,68.4608,68.3376,68.3755,41831.0
2018-01-09 14:10:00,72.17,72.24,72.16,72.21,37005.0,68.385,68.4513,68.3755,68.4229,37005.0
2018-01-09 14:20:00,72.2,72.25,72.15,72.22,40851.0,68.4134,68.4608,68.3661,68.4324,40851.0
2018-01-09 14:30:00,72.2,72.24,72.16,72.24,49838.0,68.4134,68.4513,68.3755,68.4513,49838.0
2018-01-09 14:40:00,72.24,72.32,72.17,72.31,62391.0,68.4513,68.5271,68.385,68.5177,62391.0
2018-01-09 14:50:00,72.32,72.33,72.18,72.18,39628.0,68.5271,68.5366,68.3945,68.3945,39628.0
2018-01-09 15:00:00,72.19,72.2,72.02,72.04,44275.0,68.404,68.4134,68.2429,68.2618,44275.0
2018-01-09 15:10:00,72.03,72.09,71.94,71.98,65015.0,68.2524,68.3092,68.1671,68.205,65015.0
2018-01-09 15:20:00,71.96,71.96,71.86,71.86,58817.0,68.186,68.186,68.0913,68.0913,58817.0
2018-01-09 15:30:00,71.85,72.04,71.84,72.02,71366.0,68.0818,68.2618,68.0723,68.2429,71366.0
2018-01-09 15:40:00,72.03,72.04,71.8,71.81,122388.0,68.2524,68.2618,68.0344,68.0439,122388.0
2018-01-09 15:50:00,71.82,71.86,71.73,71.78,197708.0,68.0534,68.0913,67.9681,68.0155,197708.0
2018-01-10 09:30:00,71.45,71.45,70.7,70.7,45381.0,67.7028,67.7028,66.9921,66.9921,45381.0
2018-01-10 09:40:00,70.68,70.71,70.36,70.38,26012.0,66.9732,67.0016,66.6699,66.6889,26012.0
2018-01-10 09:50:00,70.36,70.54,70.11,70.41,32996.0,66.6699,66.8405,66.433,66.7173,32996.0
2018-01-10 10:00:00,70.48,70.54,70.33,70.39,15917.0,66.7836,66.8405,66.6415,66.6984,15917.0
2018-01-10 10:10:00,70.4,70.54,70.4,70.42,26740.0,66.7078,66.8405,66.7078,66.7268,26740.0
2018-01-10 10:20:00,70.42,70.5,70.41,70.44,36050.0,66.7268,66.8026,66.7173,66.7457,36050.0
2018-01-10 10:30:00,70.45,70.55,70.44,70.53,23284.0,66.7552,66.85,66.7457,66.831,23284.0
2018-01-10 10:40:00,70.54,70.75,70.53,70.69,26685.0,66.8405,67.0395,66.831,66.9826,26685.0
2018-01-10 10:50:00,70.68,70.79,70.67,70.78,23003.0,66.9732,67.0774,66.9637,67.0679,23003.0
2018-01-10 11:00:00,70.76,71.03,70.76,71.03,26917.0,67.049,67.3048,67.049,67.3048,26917.0
2018-01-10 11:10:00,71.03,71.04,70.81,70.81,21705.0,67.3048,67.3143,67.0963,67.0963,21705.0
2018-01-10 11:20:00,70.8,70.86,70.79,70.82,14697.0,67.0869,67.1437,67.0774,67.1058,14697.0
2018-01-10 11:30:00,70.82,70.86,70.77,70.81,59741.0,67.1058,67.1437,67.0584,67.0963,59741.0
2018-01-10 11:40:00,70.81,70.86,70.76,70.78,67871.0,67.0963,67.1437,67.049,67.0679,67871.0
2018-01-10 11:50:00,70.8,70.85,70.66,70.72,31983.0,67.0869,67.1342,66.9542,67.0111,31983.0
2018-01-10 12:00:00,70.7,70.72,70.67,70.69,12335.0,66.9921,67.0111,66.9637,66.9826,12335.0
2018-01-10 12:10:00,70.69,70.76,70.63,70.76,24840.0,66.9826,67.049,66.9258,67.049,24840.0
2018-01-10 12:20:00,70.76,70.79,70.7,70.75,29652.0,67.049,67.0774,66.9921,67.0395,29652.0
2018-01-10 12:30:00,70.75,70.8,70.72,70.74,10923.0,67.0395,67.0869,67.0111,67.03,10923.0
2018-01-10 12:40:00,70.74,70.8,70.7,70.75,20455.0,67.03,67.0869,66.9921,67.0395,20455.0
2018-01-10 12:50:00,70.76,70.76,70.74,70.75,12759.0,67.049,67.049,67.03,67.0395,12759.0
2018-01-10 13:00:00,70.76,70.88,70.74,70.83,20272.0,67.049,67.1627,67.03,67.1153,20272.0
2018-01-10 13:10:00,70.83,70.83,70.66,70.66,27432.0,67.1153,67.1153,66.9542,66.9542,27432.0
2018-01-10 13:20:00,70.65,70.66,70.64,70.65,11494.0,66.9447,66.9542,66.9353,66.9447,11494.0
2018-01-10 13:30:00,70.65,70.65,70.57,70.59,28620.0,66.9447,66.9447,66.8689,66.8879,28620.0
2018-01-10 13:40:00,70.6,70.64,70.57,70.58,15887.0,66.8974,66.9353,66.8689,66.8784,15887.0
2018-01-10 13:50:00,70.58,70.64,70.55,70.62,14969.0,66.8784,66.9353,66.85,66.9163,14969.0
2018-01-10 14:00:00,70.63,70.72,70.63,70.66,13430.0,66.9258,67.0111,66.9258,66.9542,13430.0
2018-01-10 14:10:00,70.65,70.68,70.6,70.68,11821.0,66.9447,66.9732,66.8974,66.9732,11821.0
2018-01-10 14:20:00,70.69,70.71,70.64,70.69,16057.0,66.9826,67.0016,66.9353,66.9826,16057.0
2018-01-10 14:30:00,70.7,70.76,70.66,70.74,22557.0,66.9921,67.049,66.9542,67.03,22557.0
2018-01-10 14:40:00,70.73,70.78,70.73,70.77,22992.0,67.0205,67.0679,67.0205,67.0584,22992.0
2018-01-10 14:50:00,70.77,70.8,70.74,70.77,16697.0,67.0584,67.0869,67.03,67.0584,16697.0
2018-01-10 15:00:00,70.77,70.81,70.76,70.79,21417.0,67.0584,67.0963,67.049,67.0774,21417.0
2018-01-10 15:10:00,70.78,70.79,70.69,70.7,25686.0,67.0679,67.0774,66.9826,66.9921,25686.0
2018-01-10 15:20:00,70.7,70.74,70.67,70.67,24463.0,66.9921,67.03,66.9637,66.9637,24463.0
2018-01-10 15:30:00,70.67,70.81,70.67,70.76,35030.0,66.9637,67.0963,66.9637,67.049,35030.0
2018-01-10 15:40:00,70.75,70.8,70.71,70.76,66716.0,67.0395,67.0869,67.0016,67.049,66716.0
2018-01-10 15:50:00,70.77,70.84,70.74,70.8,223015.0,67.0584,67.1248,67.03,67.0869,223015.0
2018-01-11 09:30:00,70.92,71.11,70.71,71.11,114796.0,67.2006,67.3806,67.0016,67.3806,114796.0
2018-01-11 09:40:00,71.09,71.18,70.94,70.99,18661.0,67.3617,67.4469,67.2195,67.2669,18661.0
2018-01-11 09:50:00,70.98,71.13,70.95,71.13,11098.0,67.2574,67.3996,67.229,67.3996,11098.0
2018-01-11 10:00:00,71.14,71.15,70.95,70.97,78889.0,67.409,67.4185,67.229,67.2479,78889.0
2018-01-11 10:10:00,70.97,71.0,70.76,70.79,28798.0,67.2479,67.2764,67.049,67.0774,28798.0
2018-01-11 10:20:00,70.79,70.79,70.63,70.65,15334.0,67.0774,67.0774,66.9258,66.9447,15334.0
2018-01-11 10:30:00,70.65,70.7,70.49,70.49,14831.0,66.9447,66.9921,66.7931,66.7931,14831.0
2018-01-11 10:40:00,70.49,70.56,70.44,70.55,13202.0,66.7931,66.8594,66.7457,66.85,13202.0
2018-01-11 10:50:00,70.55,70.56,70.34,70.36,32057.0,66.85,66.8594,66.651,66.6699,32057.0
2018-01-11 11:00:00,70.37,70.43,70.3,70.41,45052.0,66.6794,66.7363,66.6131,66.7173,45052.0
2018-01-11 11:10:00,70.41,70.44,70.32,70.33,19025.0,66.7173,66.7457,66.632,66.6415,19025.0
2018-01-11 11:20:00,70.33,70.46,70.3,70.34,13342.0,66.6415,66.7647,66.6131,66.651,13342.0
2018-01-11 11:30:00,70.34,70.42,70.33,70.42,15286.0,66.651,66.7268,66.6415,66.7268,15286.0
2018-01-11 11:40:00,70.41,70.44,70.34,70.4,19172.0,66.7173,66.7457,66.651,66.7078,19172.0
2018-01-11 11:50:00,70.4,70.49,70.39,70.49,18160.0,66.7078,66.7931,66.6984,66.7931,18160.0
2018-01-11 12:00:00,70.47,70.53,70.45,70.51,18474.0,66.7742,66.831,66.7552,66.8121,18474.0
2018-01-11 12:10:00,70.51,70.52,70.47,70.5,11139.0,66.8121,66.8215,66.7742,66.8026,11139.0
2018-01-11 12:20:00,70.5,70.56,70.48,70.54,22518.0,66.8026,66.8594,66.7836,66.8405,22518.0
2018-01-11 12:30:00,70.55,70.71,70.55,70.68,14973.0,66.85,67.0016,66.85,66.9732,14973.0
2018-01-11 12:40:00,70.71,70.81,70.66,70.74,30533.0,67.0016,67.0963,66.9542,67.03,30533.0
2018-01-11 12:50:00,70.71,70.74,70.62,70.62,14493.0,67.0016,67.03,66.9163,66.9163,14493.0
2018-01-11 13:00:00,70.65,70.65,70.6,70.63,10442.0,66.9447,66.9447,66.8974,66.9258,10442.0
2018-01-11 13:10:00,70.63,70.69,70.62,70.65,38560.0,66.9258,66.9826,66.9163,66.9447,38560.0
2018-01-11 13:20:00,70.66,70.76,70.63,70.67,55319.0,66.9542,67.049,66.9258,66.9637,55319.0
2018-01-11 13:30:00,70.7,70.7,70.53,70.57,33002.0,66.9921,66.9921,66.831,66.8689,33002.0
2018-01-11 13:40:00,70.57,70.63,70.57,70.6,18450.0,66.8689,66.9258,66.8689,66.8974,18450.0
2018-01-11 13:50:00,70.59,70.62,70.57,70.59,8423.0,66.8879,66.9163,66.8689,66.8879,8423.0
2018-01-11 14:00:00,70.58,70.58,70.49,70.5,9579.0,66.8784,66.8784,66.7931,66.8026,9579.0
2018-01-11 14:10:00,70.5,70.5,70.44,70.45,19632.0,66.8026,66.8026,66.7457,66.7552,19632.0
2018-01-11 14:20:00,70.46,70.48,70.43,70.44,18906.0,66.7647,66.7836,66.7363,66.7457,18906.0
2018-01-11 14:30:00,70.44,70.48,70.39,70.39,15271.0,66.7457,66.7836,66.6984,66.6984,15271.0
2018-01-11 14:40:00,70.39,70.47,70.39,70.46,50073.0,66.6984,66.7742,66.6984,66.7647,50073.0
2018-01-11 14:50:00,70.46,70.55,70.45,70.52,18706.0,66.7647,66.85,66.7552,66.8215,18706.0
2018-01-11 15:00:00,70.53,70.59,70.51,70.59,27636.0,66.831,66.8879,66.8121,66.8879,27636.0
2018-01-11 15:10:00,70.59,70.78,70.58,70.77,56664.0,66.8879,67.0679,66.8784,67.0584,56664.0
2018-01-11 15:20:00,70.78,70.78,70.73,70.74,43340.0,67.0679,67.0679,67.0205,67.03,43340.0
2018-01-11 15:30:00,70.74,70.76,70.72,70.73,33507.0,67.03,67.049,67.0111,67.0205,33507.0
2018-01-11 15:40:00,70.73,70.76,70.7,70.71,55659.0,67.0205,67.049,66.9921,67.0016,55659.0
2018-01-11 15:50:00,70.72,70.81,70.7,70.8,155102.0,67.0111,67.0963,66.9921,67.0869,155102.0
2018-01-12 09:30:00,70.73,70.85,70.5,70.76,38765.0,67.0205,67.1342,66.8026,67.049,38765.0
2018-01-12 09:40:00,70.75,71.23,70.73,71.19,22973.0,67.0395,67.4943,67.0205,67.4564,22973.0
2018-01-12 09:50:00,71.06,71.17,71.01,71.08,23007.0,67.3332,67.4375,67.2858,67.3522,23007.0
2018-01-12 10:00:00,71.08,71.28,71.07,71.25,39388.0,67.3522,67.5417,67.3427,67.5133,39388.0
2018-01-12 10:10:00,71.25,71.35,71.25,71.31,19538.0,67.5133,67.608,67.5133,67.5701,19538.0
2018-01-12 10:20:00,71.32,71.42,71.31,71.42,22515.0,67.5796,67.6743,67.5701,67.6743,22515.0
2018-01-12 10:30:00,71.43,71.53,71.33,71.53,83534.0,67.6838,67.7786,67.5891,67.7786,83534.0
2018-01-12 10:40:00,71.52,71.63,71.49,71.62,38903.0,67.7691,67.8733,67.7407,67.8639,38903.0
2018-01-12 10:50:00,71.63,71.71,71.59,71.63,25374.0,67.8733,67.9491,67.8354,67.8733,25374.0
2018-01-12 11:00:00,71.66,71.75,71.63,71.72,22283.0,67.9018,67.987,67.8733,67.9586,22283.0
2018-01-12 11:10:00,71.73,71.76,71.66,71.7,29354.0,67.9681,67.9965,67.9018,67.9397,29354.0
2018-01-12 11:20:00,71.68,71.72,71.66,71.72,21898.0,67.9207,67.9586,67.9018,67.9586,21898.0
2018-01-12 11:30:00,71.72,71.74,71.59,71.71,37998.0,67.9586,67.9776,67.8354,67.9491,37998.0
2018-01-12 11:40:00,71.69,71.75,71.67,71.7,20902.0,67.9302,67.987,67.9112,67.9397,20902.0
2018-01-12 11:50:00,71.71,71.78,71.68,71.78,18884.0,67.9491,68.0155,67.9207,68.0155,18884.0
2018-01-12 12:00:00,71.79,71.8,71.7,71.72,16004.0,68.0249,68.0344,67.9397,67.9586,16004.0
2018-01-12 12:10:00,71.72,71.77,71.71,71.75,10539.0,67.9586,68.006,67.9491,67.987,10539.0
2018-01-12 12:20:00,71.75,71.79,71.69,71.69,19686.0,67.987,68.0249,67.9302,67.9302,19686.0
2018-01-12 12:30:00,71.68,71.73,71.66,71.72,12388.0,67.9207,67.9681,67.9018,67.9586,12388.0
2018-01-12 12:40:00,71.74,71.74,71.62,71.63,13750.0,67.9776,67.9776,67.8639,67.8733,13750.0
2018-01-12 12:50:00,71.62,71.65,71.59,71.6,24511.0,67.8639,67.8923,67.8354,67.8449,24511.0
2018-01-12 13:00:00,71.59,71.64,71.57,71.61,22815.0,67.8354,67.8828,67.8165,67.8544,22815.0
2018-01-12 13:10:00,71.61,71.63,71.59,71.63,20905.0,67.8544,67.8733,67.8354,67.8733,20905.0
2018-01-12 13:20:00,71.64,71.69,71.63,71.68,11094.0,67.8828,67.9302,67.8733,67.9207,11094.0
2018-01-12 13:30:00,71.68,71.7,71.6,71.61,18283.0,67.9207,67.9397,67.8449,67.8544,18283.0
2018-01-12 13:40:00,71.61,71.65,71.61,71.64,10377.0,67.8544,67.8923,67.8544,67.8828,10377.0
2018-01-12 13:50:00,71.63,71.72,71.63,71.7,17350.0,67.8733,67.9586,67.8733,67.9397,17350.0
2018-01-12 14:00:00,71.7,71.7,71.63,71.65,18367.0,67.9397,67.9397,67.8733,67.8923,18367.0
2018-01-12 14:10:00,71.66,71.72,71.65,71.71,12762.0,67.9018,67.9586,67.8923,67.9491,12762.0
2018-01-12 14:20:00,71.71,71.71,71.64,71.66,16396.0,67.9491,67.9491,67.8828,67.9018,16396.0
2018-01-12 14:30:00,71.65,71.71,71.59,71.59,22285.0,67.8923,67.9491,67.8354,67.8354,22285.0
2018-01-12 14:40:00,71.59,71.66,71.58,71.65,24714.0,67.8354,67.9018,67.826,67.8923,24714.0
2018-01-12 14:50:00,71.65,71.68,71.6,71.68,18420.0,67.8923,67.9207,67.8449,67.9207,18420.0
2018-01-12 15:00:00,71.67,71.7,71.63,71.65,20559.0,67.9112,67.9397,67.8733,67.8923,20559.0
2018-01-12 15:10:00,71.64,71.7,71.59,71.7,41034.0,67.8828,67.9397,67.8354,67.9397,41034.0
2018-01-12 15:20:00,71.69,71.79,71.68,71.77,31389.0,67.9302,68.0249,67.9207,68.006,31389.0
2018-01-12 15:30:00,71.77,71.78,71.73,71.78,40196.0,68.006,68.0155,67.9681,68.0155,40196.0
2018-01-12 15:40:00,71.79,71.86,71.75,71.84,57363.0,68.0249,68.0913,67.987,68.0723,57363.0
2018-01-12 15:50:00,71.85,71.86,71.65,71.72,158619.0,68.0818,68.0913,67.8923,67.9586,158619.0
2018-01-16 09:30:00,72.02,72.33,72.01,72.23,39656.0,68.2429,68.5366,68.2334,68.4419,39656.0
2018-01-16 09:40:00,72.22,72.38,72.22,72.28,28383.0,68.4324,68.584,68.4324,68.4892,28383.0
2018-01-16 09:50:00,72.25,72.45,72.21,72.39,27065.0,68.4608,68.6503,68.4229,68.5935,27065.0
2018-01-16 10:00:00,72.38,72.47,72.23,72.47,51142.0,68.584,68.6693,68.4419,68.6693,51142.0
2018-01-16 10:10:00,72.45,72.47,72.22,72.25,44567.0,68.6503,68.6693,68.4324,68.4608,44567.0
2018-01-16 10:20:00,72.24,72.28,72.03,72.03,12700.0,68.4513,68.4892,68.2524,68.2524,12700.0
2018-01-16 10:30:00,72.05,72.05,71.52,71.78,40062.0,68.2713,68.2713,67.7691,68.0155,40062.0
2018-01-16 10:40:00,71.78,71.85,71.62,71.83,31760.0,68.0155,68.0818,67.8639,68.0628,31760.0
2018-01-16 10:50:00,71.8,71.83,71.58,71.58,31377.0,68.0344,68.0628,67.826,67.826,31377.0
2018-01-16 11:00:00,71.57,71.62,71.45,71.53,44590.0,67.8165,67.8639,67.7028,67.7786,44590.0
2018-01-16 11:10:00,71.53,71.82,71.53,71.75,17557.0,67.7786,68.0534,67.7786,67.987,17557.0
2018-01-16 11:20:00,71.75,71.92,71.73,71.91,14583.0,67.987,68.1481,67.9681,68.1386,14583.0
2018-01-16 11:30:00,71.9,71.99,71.8,71.85,20206.0,68.1292,68.2145,68.0344,68.0818,20206.0
2018-01-16 11:40:00,71.84,71.85,71.6,71.66,17190.0,68.0723,68.0818,67.8449,67.9018,17190.0
2018-01-16 11:50:00,71.65,71.68,71.58,71.65,16900.0,67.8923,67.9207,67.826,67.8923,16900.0
2018-01-16 12:00:00,71.67,71.8,71.62,71.8,16800.0,67.9112,68.0344,67.8639,68.0344,16800.0
2018-01-16 12:10:00,71.8,71.86,71.76,71.83,9858.0,68.0344,68.0913,67.9965,68.0628,9858.0
2018-01-16 12:20:00,71.83,71.84,71.59,71.62,20922.0,68.0628,68.0723,67.8354,67.8639,20922.0
2018-01-16 12:30:00,71.62,71.66,71.59,71.61,18440.0,67.8639,67.9018,67.8354,67.8544,18440.0
2018-01-16 12:40:00,71.64,71.67,71.59,71.67,5510.0,67.8828,67.9112,67.8354,67.9112,5510.0
2018-01-16 12:50:00,71.65,71.65,71.58,71.6,22603.0,67.8923,67.8923,67.826,67.8449,22603.0
2018-01-16 13:00:00,71.6,71.7,71.59,71.66,18854.0,67.8449,67.9397,67.8354,67.9018,18854.0
2018-01-16 13:10:00,71.67,71.7,71.63,71.63,9727.0,67.9112,67.9397,67.8733,67.8733,9727.0
2018-01-16 13:20:00,71.64,71.65,71.59,71.63,13274.0,67.8828,67.8923,67.8354,67.8733,13274.0
2018-01-16 13:30:00,71.62,71.63,71.59,71.61,9830.0,67.8639,67.8733,67.8354,67.8544,9830.0
2018-01-16 13:40:00,71.61,71.66,71.6,71.64,8900.0,67.8544,67.9018,67.8449,67.8828,8900.0
2018-01-16 13:50:00,71.62,71.62,71.59,71.6,41219.0,67.8639,67.8639,67.8354,67.8449,41219.0
2018-01-16 14:00:00,71.61,71.66,71.55,71.63,44748.0,67.8544,67.9018,67.7975,67.8733,44748.0
2018-01-16 14:10:00,71.61,71.65,71.48,71.49,20966.0,67.8544,67.8923,67.7312,67.7407,20966.0
2018-01-16 14:20:00,71.49,71.53,71.41,71.46,35957.0,67.7407,67.7786,67.6649,67.7122,35957.0
2018-01-16 14:30:00,71.47,71.51,71.32,71.32,19502.0,67.7217,67.7596,67.5796,67.5796,19502.0
2018-01-16 14:40:00,71.35,71.36,71.06,71.24,94455.0,67.608,67.6175,67.3332,67.5038,94455.0
2018-01-16 14:50:00,71.27,71.4,71.25,71.34,19961.0,67.5322,67.6554,67.5133,67.5985,19961.0
2018-01-16 15:00:00,71.38,71.45,71.35,71.43,24730.0,67.6364,67.7028,67.608,67.6838,24730.0
2018-01-16 15:10:00,71.42,71.43,71.26,71.3,18983.0,67.6743,67.6838,67.5227,67.5606,18983.0
2018-01-16 15:20:00,71.3,71.4,71.23,71.39,37599.0,67.5606,67.6554,67.4943,67.6459,37599.0
2018-01-16 15:30:00,71.37,71.42,71.32,71.4,46595.0,67.627,67.6743,67.5796,67.6554,46595.0
2018-01-16 15:40:00,71.39,71.45,71.33,71.39,56804.0,67.6459,67.7028,67.5891,67.6459,56804.0
2018-01-16 15:50:00,71.4,71.44,71.21,71.24,159095.0,67.6554,67.6933,67.4754,67.5038,159095.0
2018-01-17 09:30:00,71.72,72.18,71.59,71.98,43434.0,67.9586,68.3945,67.8354,68.205,43434.0
2018-01-17 09:40:00,72.02,72.18,71.87,72.0,45304.0,68.2429,68.3945,68.1007,68.2239,45304.0
2018-01-17 09:50:00,72.03,72.13,71.96,72.08,23908.0,68.2524,68.3471,68.186,68.2997,23908.0
2018-01-17 10:00:00,72.08,72.24,72.08,72.24,28987.0,68.2997,68.4513,68.2997,68.4513,28987.0
2018-01-17 10:10:00,72.25,72.31,72.18,72.21,24668.0,68.4608,68.5177,68.3945,68.4229,24668.0
2018-01-17 10:20:00,72.23,72.29,72.08,72.1,41280.0,68.4419,68.4987,68.2997,68.3187,41280.0
2018-01-17 10:30:00,72.05,72.12,72.01,72.02,53657.0,68.2713,68.3376,68.2334,68.2429,53657.0
2018-01-17 10:40:00,72.01,72.05,71.93,71.98,30709.0,68.2334,68.2713,68.1576,68.205,30709.0
2018-01-17 10:50:00,72.0,72.0,71.72,71.75,73727.0,68.2239,68.2239,67.9586,67.987,73727.0
2018-01-17 11:00:00,71.72,71.98,71.7,71.98,22160.0,67.9586,68.205,67.9397,68.205,22160.0
2018-01-17 11:10:00,72.01,72.12,71.95,72.11,32888.0,68.2334,68.3376,68.1765,68.3282,32888.0
2018-01-17 11:20:00,72.12,72.21,72.04,72.04,13239.0,68.3376,68.4229,68.2618,68.2618,13239.0
2018-01-17 11:30:00,72.01,72.06,71.95,72.01,63918.0,68.2334,68.2808,68.1765,68.2334,63918.0
2018-01-17 11:40:00,72.02,72.02,71.86,71.9,9970.0,68.2429,68.2429,68.0913,68.1292,9970.0
2018-01-17 11:50:00,71.89,71.93,71.85,71.87,16927.0,68.1197,68.1576,68.0818,68.1007,16927.0
2018-01-17 12:00:00,71.88,71.9,71.84,71.88,8457.0,68.1102,68.1292,68.0723,68.1102,8457.0
2018-01-17 12:10:00,71.89,71.89,71.82,71.86,16282.0,68.1197,68.1197,68.0534,68.0913,16282.0
2018-01-17 12:20:00,71.87,71.96,71.85,71.95,24682.0,68.1007,68.186,68.0818,68.1765,24682.0
2018-01-17 12:30:00,71.94,72.01,71.94,71.98,48961.0,68.1671,68.2334,68.1671,68.205,48961.0
2018-01-17 12:40:00,71.97,71.97,71.81,71.91,15427.0,68.1955,68.1955,68.0439,68.1386,15427.0
2018-01-17 12:50:00,71.92,71.98,71.92,71.95,10412.0,68.1481,68.205,68.1481,68.1765,10412.0
2018-01-17 13:00:00,71.96,72.02,71.95,72.0,12069.0,68.186,68.2429,68.1765,68.2239,12069.0
2018-01-17 13:10:00,71.99,72.01,71.95,71.95,14904.0,68.2145,68.2334,68.1765,68.1765,14904.0
2018-01-17 13:20:00,71.95,71.97,71.87,71.89,40068.0,68.1765,68.1955,68.1007,68.1197,40068.0
2018-01-17 13:30:00,71.89,71.93,71.85,71.93,12864.0,68.1197,68.1576,68.0818,68.1576,12864.0
2018-01-17 13:40:00,71.92,72.0,71.91,71.98,19704.0,68.1481,68.2239,68.1386,68.205,19704.0
2018-01-17 13:50:00,71.98,72.01,71.95,71.96,10785.0,68.205,68.2334,68.1765,68.186,10785.0
2018-01-17 14:00:00,71.96,72.06,71.95,72.01,19590.0,68.186,68.2808,68.1765,68.2334,19590.0
2018-01-17 14:10:00,72.02,72.05,71.99,72.05,14730.0,68.2429,68.2713,68.2145,68.2713,14730.0
2018-01-17 14:20:00,72.06,72.1,72.04,72.05,35881.0,68.2808,68.3187,68.2618,68.2713,35881.0
2018-01-17 14:30:00,72.06,72.11,72.03,72.09,16191.0,68.2808,68.3282,68.2524,68.3092,16191.0
2018-01-17 14:40:00,72.09,72.14,72.05,72.13,39233.0,68.3092,68.3566,68.2713,68.3471,39233.0
2018-01-17 14:50:00,72.13,72.16,72.09,72.13,65464.0,68.3471,68.3755,68.3092,68.3471,65464.0
2018-01-17 15:00:00,72.12,72.26,72.11,72.21,34423.0,68.3376,68.4703,68.3282,68.4229,34423.0
2018-01-17 15:10:00,72.22,72.23,72.14,72.19,48783.0,68.4324,68.4419,68.3566,68.404,48783.0
2018-01-17 15:20:00,72.19,72.19,72.11,72.12,36775.0,68.404,68.404,68.3282,68.3376,36775.0
2018-01-17 15:30:00,72.13,72.17,72.09,72.14,45840.0,68.3471,68.385,68.3092,68.3566,45840.0
2018-01-17 15:40:00,72.14,72.15,72.08,72.09,91892.0,68.3566,68.3661,68.2997,68.3092,91892.0
2018-01-17 15:50:00,72.1,72.11,71.95,72.05,162792.0,68.3187,68.3282,68.1765,68.2713,162792.0
2018-01-18 09:30:00,72.2,72.26,71.97,72.03,53541.0,68.4134,68.4703,68.1955,68.2524,53541.0
2018-01-18 09:40:00,71.99,72.03,71.78,71.78,29810.0,68.2145,68.2524,68.0155,68.0155,29810.0
2018-01-18 09:50:00,71.77,71.98,71.74,71.93,34291.0,68.006,68.205,67.9776,68.1576,34291.0
2018-01-18 10:00:00,71.94,72.15,71.88,72.15,30236.0,68.1671,68.3661,68.1102,68.3661,30236.0
2018-01-18 10:10:00,72.1,72.31,72.06,72.15,20191.0,68.3187,68.5177,68.2808,68.3661,20191.0
2018-01-18 10:20:00,72.19,72.19,72.04,72.13,34654.0,68.404,68.404,68.2618,68.3471,34654.0
2018-01-18 10:30:00,72.13,72.23,72.08,72.09,30526.0,68.3471,68.4419,68.2997,68.3092,30526.0
2018-01-18 10:40:00,72.08,72.11,72.05,72.07,10165.0,68.2997,68.3282,68.2713,68.2903,10165.0
2018-01-18 10:50:00,72.06,72.06,71.9,71.95,45621.0,68.2808,68.2808,68.1292,68.1765,45621.0
2018-01-18 11:00:00,71.93,72.02,71.86,71.97,40681.0,68.1576,68.2429,68.0913,68.1955,40681.0
2018-01-18 11:10:00,71.98,72.01,71.89,71.92,66893.0,68.205,68.2334,68.1197,68.1481,66893.0
2018-01-18 11:20:00,71.93,71.95,71.73,71.77,50998.0,68.1576,68.1765,67.9681,68.006,50998.0
2018-01-18 11:30:00,71.75,71.77,71.67,71.76,25993.0,67.987,68.006,67.9112,67.9965,25993.0
2018-01-18 11:40:00,71.76,71.82,71.71,71.79,19037.0,67.9965,68.0534,67.9491,68.0249,19037.0
2018-01-18 11:50:00,71.82,71.94,71.82,71.9,19689.0,68.0534,68.1671,68.0534,68.1292,19689.0
2018-01-18 12:00:00,71.91,71.92,71.83,71.9,27713.0,68.1386,68.1481,68.0628,68.1292,27713.0
2018-01-18 12:10:00,71.9,71.92,71.87,71.9,34402.0,68.1292,68.1481,68.1007,68.1292,34402.0
2018-01-18 12:20:00,71.9,72.04,71.9,72.04,44535.0,68.1292,68.2618,68.1292,68.2618,44535.0
2018-01-18 12:30:00,72.03,72.27,72.0,72.26,154164.0,68.2524,68.4798,68.2239,68.4703,154164.0
2018-01-18 12:40:00,72.26,72.27,72.15,72.15,23873.0,68.4703,68.4798,68.3661,68.3661,23873.0
2018-01-18 12:50:00,72.14,72.19,72.14,72.15,14539.0,68.3566,68.404,68.3566,68.3661,14539.0
2018-01-18 13:00:00,72.15,72.16,72.01,72.03,40196.0,68.3661,68.3755,68.2334,68.2524,40196.0
2018-01-18 13:10:00,72.03,72.12,72.03,72.05,13503.0,68.2524,68.3376,68.2524,68.2713,13503.0
2018-01-18 13:20:00,72.06,72.06,72.02,72.05,12691.0,68.2808,68.2808,68.2429,68.2713,12691.0
2018-01-18 13:30:00,72.05,72.09,72.04,72.07,13199.0,68.2713,68.3092,68.2618,68.2903,13199.0
2018-01-18 13:40:00,72.07,72.12,72.05,72.12,12293.0,68.2903,68.3376,68.2713,68.3376,12293.0
2018-01-18 13:50:00,72.12,72.19,72.07,72.16,13538.0,68.3376,68.404,68.2903,68.3755,13538.0
2018-01-18 14:00:00,72.18,72.23,72.16,72.23,17429.0,68.3945,68.4419,68.3755,68.4419,17429.0
2018-01-18 14:10:00,72.23,72.28,72.2,72.24,13726.0,68.4419,68.4892,68.4134,68.4513,13726.0
2018-01-18 14:20:00,72.24,72.36,72.22,72.36,22296.0,68.4513,68.565,68.4324,68.565,22296.0
2018-01-18 14:30:00,72.37,72.5,72.35,72.37,60420.0,68.5745,68.6977,68.5556,68.5745,60420.0
2018-01-18 14:40:00,72.37,72.37,72.28,72.32,22931.0,68.5745,68.5745,68.4892,68.5271,22931.0
2018-01-18 14:50:00,72.32,72.34,72.25,72.29,21774.0,68.5271,68.5461,68.4608,68.4987,21774.0
2018-01-18 15:00:00,72.28,72.32,72.25,72.28,30769.0,68.4892,68.5271,68.4608,68.4892,30769.0
2018-01-18 15:10:00,72.28,72.29,72.24,72.28,23454.0,68.4892,68.4987,68.4513,68.4892,23454.0
2018-01-18 15:20:00,72.28,72.29,72.18,72.19,31984.0,68.4892,68.4987,68.3945,68.404,31984.0
2018-01-18 15:30:00,72.2,72.21,72.09,72.21,39726.0,68.4134,68.4229,68.3092,68.4229,39726.0
2018-01-18 15:40:00,72.22,72.23,72.13,72.15,60504.0,68.4324,68.4419,68.3471,68.3661,60504.0
2018-01-18 15:50:00,72.16,72.21,72.15,72.18,136186.0,68.3755,68.4229,68.3661,68.3945,136186.0
2018-01-19 09:30:00,72.48,72.91,72.06,72.89,164408.0,68.6788,69.0862,68.2808,69.0673,164408.0
2018-01-19 09:40:00,72.88,73.14,72.73,72.86,77269.0,69.0578,69.3041,68.9156,69.0388,77269.0
2018-01-19 09:50:00,72.88,73.14,72.87,73.09,101995.0,69.0578,69.3041,69.0483,69.2568,101995.0
2018-01-19 10:00:00,73.04,73.04,72.75,73.03,12232.0,69.2094,69.2094,68.9346,69.1999,12232.0
2018-01-19 10:10:00,73.02,73.04,72.86,72.88,14374.0,69.1904,69.2094,69.0388,69.0578,14374.0
2018-01-19 10:20:00,72.86,73.02,72.84,73.02,15502.0,69.0388,69.1904,69.0199,69.1904,15502.0
2018-01-19 10:30:00,73.02,73.02,72.89,72.97,11336.0,69.1904,69.1904,69.0673,69.1431,11336.0
2018-01-19 10:40:00,72.96,73.09,72.96,73.07,12557.0,69.1336,69.2568,69.1336,69.2378,12557.0
2018-01-19 10:50:00,73.06,73.08,72.97,73.03,10561.0,69.2283,69.2473,69.1431,69.1999,10561.0
2018-01-19 11:00:00,73.03,73.03,72.9,72.91,13242.0,69.1999,69.1999,69.0767,69.0862,13242.0
2018-01-19 11:10:00,72.91,72.95,72.81,72.83,16281.0,69.0862,69.1241,68.9914,69.0104,16281.0
2018-01-19 11:20:00,72.82,72.97,72.81,72.94,29700.0,69.0009,69.1431,68.9914,69.1146,29700.0
2018-01-19 11:30:00,72.94,72.98,72.91,72.98,22256.0,69.1146,69.1525,69.0862,69.1525,22256.0
2018-01-19 11:40:00,72.98,73.0,72.91,72.91,19640.0,69.1525,69.1715,69.0862,69.0862,19640.0
2018-01-19 11:50:00,72.9,72.9,72.8,72.85,29147.0,69.0767,69.0767,68.982,69.0293,29147.0
2018-01-19 12:00:00,72.81,72.86,72.81,72.84,18683.0,68.9914,69.0388,68.9914,69.0199,18683.0
2018-01-19 12:10:00,72.84,72.9,72.83,72.88,12103.0,69.0199,69.0767,69.0104,69.0578,12103.0
2018-01-19 12:20:00,72.87,72.92,72.86,72.91,11134.0,69.0483,69.0957,69.0388,69.0862,11134.0
2018-01-19 12:30:00,72.92,72.98,72.9,72.96,27171.0,69.0957,69.1525,69.0767,69.1336,27171.0
2018-01-19 12:40:00,72.94,72.96,72.85,72.94,118547.0,69.1146,69.1336,69.0293,69.1146,118547.0
2018-01-19 12:50:00,72.95,72.95,72.84,72.85,14322.0,69.1241,69.1241,69.0199,69.0293,14322.0
2018-01-19 13:00:00,72.84,72.86,72.81,72.86,14162.0,69.0199,69.0388,68.9914,69.0388,14162.0
2018-01-19 13:10:00,72.85,72.88,72.85,72.87,8020.0,69.0293,69.0578,69.0293,69.0483,8020.0
2018-01-19 13:20:00,72.87,72.91,72.86,72.9,7675.0,69.0483,69.0862,69.0388,69.0767,7675.0
2018-01-19 13:30:00,72.93,72.93,72.85,72.85,7936.0,69.1052,69.1052,69.0293,69.0293,7936.0
2018-01-19 13:40:00,72.84,72.9,72.83,72.84,4631.0,69.0199,69.0767,69.0104,69.0199,4631.0
2018-01-19 13:50:00,72.82,72.86,72.82,72.83,6999.0,69.0009,69.0388,69.0009,69.0104,6999.0
2018-01-19 14:00:00,72.83,72.86,72.79,72.8,6954.0,69.0104,69.0388,68.9725,68.982,6954.0
2018-01-19 14:10:00,72.79,72.85,72.78,72.84,6031.0,68.9725,69.0293,68.963,69.0199,6031.0
2018-01-19 14:20:00,72.84,72.88,72.83,72.84,5337.0,69.0199,69.0578,69.0104,69.0199,5337.0
2018-01-19 14:30:00,72.84,72.9,72.83,72.89,11549.0,69.0199,69.0767,69.0104,69.0673,11549.0
2018-01-19 14:40:00,72.89,73.12,72.88,73.02,83024.0,69.0673,69.2852,69.0578,69.1904,83024.0
2018-01-19 14:50:00,73.02,73.11,73.02,73.08,26599.0,69.1904,69.2757,69.1904,69.2473,26599.0
2018-01-19 15:00:00,73.07,73.07,72.98,72.99,29715.0,69.2378,69.2378,69.1525,69.162,29715.0
2018-01-19 15:10:00,72.99,73.06,72.98,73.06,19833.0,69.162,69.2283,69.1525,69.2283,19833.0
2018-01-19 15:20:00,73.06,73.18,73.05,73.17,27539.0,69.2283,69.342,69.2189,69.3326,27539.0
2018-01-19 15:30:00,73.18,73.22,72.97,72.97,72439.0,69.342,69.3799,69.1431,69.1431,72439.0
2018-01-19 15:40:00,72.97,73.01,72.94,72.99,84714.0,69.1431,69.181,69.1146,69.162,84714.0
2018-01-19 15:50:00,73.0,73.07,72.97,73.05,223995.0,69.1715,69.2378,69.1431,69.2189,223995.0
2018-01-22 09:30:00,73.17,73.38,72.86,72.86,48829.0,69.3326,69.5316,69.0388,69.0388,48829.0
2018-01-22 09:40:00,72.84,73.02,72.74,72.89,40509.0,69.0199,69.1904,68.9251,69.0673,40509.0
2018-01-22 09:50:00,72.87,72.96,72.78,72.78,49988.0,69.0483,69.1336,68.963,68.963,49988.0
2018-01-22 10:00:00,72.79,72.86,72.6,72.84,24804.0,68.9725,69.0388,68.7925,69.0199,24804.0
2018-01-22 10:10:00,72.82,73.04,72.81,72.99,58385.0,69.0009,69.2094,68.9914,69.162,58385.0
2018-01-22 10:20:00,72.98,73.05,72.94,73.02,56802.0,69.1525,69.2189,69.1146,69.1904,56802.0
2018-01-22 10:30:00,73.05,73.14,72.93,73.11,24007.0,69.2189,69.3041,69.1052,69.2757,24007.0
2018-01-22 10:40:00,73.1,73.22,73.06,73.06,13912.0,69.2662,69.3799,69.2283,69.2283,13912.0
2018-01-22 10:50:00,73.07,73.23,72.94,72.95,19753.0,69.2378,69.3894,69.1146,69.1241,19753.0
2018-01-22 11:00:00,72.94,72.94,72.85,72.88,18933.0,69.1146,69.1146,69.0293,69.0578,18933.0
2018-01-22 11:10:00,72.87,73.02,72.87,72.94,34108.0,69.0483,69.1904,69.0483,69.1146,34108.0
2018-01-22 11:20:00,72.93,73.0,72.85,72.85,27409.0,69.1052,69.1715,69.0293,69.0293,27409.0
2018-01-22 11:30:00,72.86,72.97,72.85,72.96,42354.0,69.0388,69.1431,69.0293,69.1336,42354.0
2018-01-22 11:40:00,72.95,72.99,72.89,72.96,18071.0,69.1241,69.162,69.0673,69.1336,18071.0
2018-01-22 11:50:00,72.98,73.07,72.91,73.07,27475.0,69.1525,69.2378,69.0862,69.2378,27475.0
2018-01-22 12:00:00,73.08,73.1,73.0,73.02,10800.0,69.2473,69.2662,69.1715,69.1904,10800.0
2018-01-22 12:10:00,73.02,73.02,72.95,72.99,19291.0,69.1904,69.1904,69.1241,69.162,19291.0
2018-01-22 12:20:00,72.99,73.1,72.99,73.09,14310.0,69.162,69.2662,69.162,69.2568,14310.0
2018-01-22 12:30:00,73.08,73.09,73.04,73.08,11999.0,69.2473,69.2568,69.2094,69.2473,11999.0
2018-01-22 12:40:00,73.1,73.13,73.07,73.1,12782.0,69.2662,69.2947,69.2378,69.2662,12782.0
2018-01-22 12:50:00,73.09,73.13,73.05,73.05,19900.0,69.2568,69.2947,69.2189,69.2189,19900.0
2018-01-22 13:00:00,73.06,73.08,73.0,73.08,11358.0,69.2283,69.2473,69.1715,69.2473,11358.0
2018-01-22 13:10:00,73.07,73.12,73.06,73.07,10903.0,69.2378,69.2852,69.2283,69.2378,10903.0
2018-01-22 13:20:00,73.08,73.13,73.08,73.09,13670.0,69.2473,69.2947,69.2473,69.2568,13670.0
2018-01-22 13:30:00,73.11,73.12,73.07,73.07,10033.0,69.2757,69.2852,69.2378,69.2378,10033.0
2018-01-22 13:40:00,73.08,73.13,73.05,73.1,21099.0,69.2473,69.2947,69.2189,69.2662,21099.0
2018-01-22 13:50:00,73.1,73.17,73.08,73.17,23395.0,69.2662,69.3326,69.2473,69.3326,23395.0
2018-01-22 14:00:00,73.18,73.23,73.15,73.19,37361.0,69.342,69.3894,69.3136,69.3515,37361.0
2018-01-22 14:10:00,73.2,73.27,73.2,73.22,19945.0,69.361,69.4273,69.361,69.3799,19945.0
2018-01-22 14:20:00,73.2,73.21,73.1,73.2,55718.0,69.361,69.3705,69.2662,69.361,55718.0
2018-01-22 14:30:00,73.19,73.21,73.16,73.17,12869.0,69.3515,69.3705,69.3231,69.3326,12869.0
2018-01-22 14:40:00,73.16,73.23,73.14,73.23,24990.0,69.3231,69.3894,69.3041,69.3894,24990.0
2018-01-22 14:50:00,73.24,73.25,73.2,73.23,16871.0,69.3989,69.4084,69.361,69.3894,16871.0
2018-01-22 15:00:00,73.21,73.29,73.2,73.25,24613.0,69.3705,69.4463,69.361,69.4084,24613.0
2018-01-22 15:10:00,73.24,73.26,73.22,73.25,17017.0,69.3989,69.4178,69.3799,69.4084,17017.0
2018-01-22 15:20:00,73.25,73.29,73.24,73.26,28700.0,69.4084,69.4463,69.3989,69.4178,28700.0
2018-01-22 15:30:00,73.25,73.31,73.24,73.3,48102.0,69.4084,69.4652,69.3989,69.4557,48102.0
2018-01-22 15:40:00,73.29,73.39,73.28,73.39,50399.0,69.4463,69.541,69.4368,69.541,50399.0
2018-01-22 15:50:00,73.39,73.55,73.35,73.48,225613.0,69.541,69.6926,69.5031,69.6263,225613.0
2018-01-23 09:30:00,74.05,74.08,73.45,73.77,92416.0,70.1664,70.1948,69.5979,69.9011,92416.0
2018-01-23 09:40:00,73.73,73.96,73.72,73.8,32845.0,69.8632,70.0811,69.8537,69.9295,32845.0
2018-01-23 09:50:00,73.8,73.83,73.31,73.52,33482.0,69.9295,69.958,69.4652,69.6642,33482.0
2018-01-23 10:00:00,73.56,73.88,73.49,73.86,21245.0,69.7021,70.0053,69.6358,69.9864,21245.0
2018-01-23 10:10:00,73.89,74.05,73.89,74.0,26638.0,70.0148,70.1664,70.0148,70.119,26638.0
2018-01-23 10:20:00,74.01,74.04,73.72,73.74,25887.0,70.1285,70.1569,69.8537,69.8727,25887.0
2018-01-23 10:30:00,73.77,73.88,73.74,73.82,17105.0,69.9011,70.0053,69.8727,69.9485,17105.0
2018-01-23 10:40:00,73.79,73.86,73.76,73.83,31991.0,69.92,69.9864,69.8916,69.958,31991.0
2018-01-23 10:50:00,73.87,73.88,73.74,73.86,15986.0,69.9959,70.0053,69.8727,69.9864,15986.0
2018-01-23 11:00:00,73.86,73.88,73.69,73.71,22727.0,69.9864,70.0053,69.8253,69.8442,22727.0
2018-01-23 11:10:00,73.72,73.74,73.55,73.58,16417.0,69.8537,69.8727,69.6926,69.7211,16417.0
2018-01-23 11:20:00,73.58,73.74,73.55,73.7,30546.0,69.7211,69.8727,69.6926,69.8348,30546.0
2018-01-23 11:30:00,73.67,73.71,73.62,73.65,7936.0,69.8063,69.8442,69.759,69.7874,7936.0
2018-01-23 11:40:00,73.64,73.67,73.55,73.55,11434.0,69.7779,69.8063,69.6926,69.6926,11434.0
2018-01-23 11:50:00,73.56,73.56,73.47,73.54,14073.0,69.7021,69.7021,69.6168,69.6832,14073.0
2018-01-23 12:00:00,73.53,73.59,73.47,73.51,9286.0,69.6737,69.7305,69.6168,69.6547,9286.0
2018-01-23 12:10:00,73.5,73.55,73.46,73.46,6420.0,69.6453,69.6926,69.6074,69.6074,6420.0
2018-01-23 12:20:00,73.48,73.55,73.47,73.5,12469.0,69.6263,69.6926,69.6168,69.6453,12469.0
2018-01-23 12:30:00,73.5,73.52,73.44,73.44,15281.0,69.6453,69.6642,69.5884,69.5884,15281.0
2018-01-23 12:40:00,73.45,73.5,73.44,73.46,10760.0,69.5979,69.6453,69.5884,69.6074,10760.0
2018-01-23 12:50:00,73.46,73.46,73.34,73.36,14289.0,69.6074,69.6074,69.4937,69.5126,14289.0
2018-01-23 13:00:00,73.36,73.41,73.36,73.38,10587.0,69.5126,69.56,69.5126,69.5316,10587.0
2018-01-23 13:10:00,73.38,73.39,73.29,73.29,49419.0,69.5316,69.541,69.4463,69.4463,49419.0
2018-01-23 13:20:00,73.28,73.4,73.28,73.37,6936.0,69.4368,69.5505,69.4368,69.5221,6936.0
2018-01-23 13:30:00,73.39,73.42,73.33,73.38,10870.0,69.541,69.5695,69.4842,69.5316,10870.0
2018-01-23 13:40:00,73.37,73.46,73.37,73.42,12111.0,69.5221,69.6074,69.5221,69.5695,12111.0
2018-01-23 13:50:00,73.41,73.44,73.39,73.44,10072.0,69.56,69.5884,69.541,69.5884,10072.0
2018-01-23 14:00:00,73.43,73.43,73.33,73.42,15213.0,69.5789,69.5789,69.4842,69.5695,15213.0
2018-01-23 14:10:00,73.44,73.45,73.34,73.35,12263.0,69.5884,69.5979,69.4937,69.5031,12263.0
2018-01-23 14:20:00,73.36,73.4,73.33,73.37,11134.0,69.5126,69.5505,69.4842,69.5221,11134.0
2018-01-23 14:30:00,73.36,73.4,73.32,73.37,16608.0,69.5126,69.5505,69.4747,69.5221,16608.0
2018-01-23 14:40:00,73.39,73.41,73.36,73.36,14518.0,69.541,69.56,69.5126,69.5126,14518.0
2018-01-23 14:50:00,73.36,73.4,73.36,73.38,18415.0,69.5126,69.5505,69.5126,69.5316,18415.0
2018-01-23 15:00:00,73.4,73.4,73.31,73.33,20677.0,69.5505,69.5505,69.4652,69.4842,20677.0
2018-01-23 15:10:00,73.33,73.37,73.25,73.3,21164.0,69.4842,69.5221,69.4084,69.4557,21164.0
2018-01-23 15:20:00,73.31,73.33,73.26,73.3,19385.0,69.4652,69.4842,69.4178,69.4557,19385.0
2018-01-23 15:30:00,73.3,73.37,73.3,73.37,29648.0,69.4557,69.5221,69.4557,69.5221,29648.0
2018-01-23 15:40:00,73.37,73.49,73.34,73.49,40801.0,69.5221,69.6358,69.4937,69.6358,40801.0
2018-01-23 15:50:00,73.48,73.51,73.4,73.45,107112.0,69.6263,69.6547,69.5505,69.5979,107112.0
2018-01-24 09:30:00,73.63,73.66,73.16,73.23,20493.0,69.7684,69.7969,69.3231,69.3894,20493.0
2018-01-24 09:40:00,73.19,73.35,73.15,73.19,20811.0,69.3515,69.5031,69.3136,69.3515,20811.0
2018-01-24 09:50:00,73.23,73.47,73.19,73.41,11722.0,69.3894,69.6168,69.3515,69.56,11722.0
2018-01-24 10:00:00,73.41,73.78,73.4,73.75,23527.0,69.56,69.9106,69.5505,69.8821,23527.0
2018-01-24 10:10:00,73.76,73.86,73.72,73.82,12408.0,69.8916,69.9864,69.8537,69.9485,12408.0
2018-01-24 10:20:00,73.76,73.84,73.66,73.67,39998.0,69.8916,69.9674,69.7969,69.8063,39998.0
2018-01-24 10:30:00,73.7,73.84,73.69,73.75,17253.0,69.8348,69.9674,69.8253,69.8821,17253.0
2018-01-24 10:40:00,73.76,73.77,73.69,73.77,11187.0,69.8916,69.9011,69.8253,69.9011,11187.0
2018-01-24 10:50:00,73.75,73.76,73.67,73.73,21955.0,69.8821,69.8916,69.8063,69.8632,21955.0
2018-01-24 11:00:00,73.74,73.86,73.73,73.76,44126.0,69.8727,69.9864,69.8632,69.8916,44126.0
2018-01-24 11:10:00,73.75,73.75,73.43,73.62,31526.0,69.8821,69.8821,69.5789,69.759,31526.0
2018-01-24 11:20:00,73.62,73.66,73.55,73.55,13243.0,69.759,69.7969,69.6926,69.6926,13243.0
2018-01-24 11:30:00,73.56,73.56,73.24,73.33,26170.0,69.7021,69.7021,69.3989,69.4842,26170.0
2018-01-24 11:40:00,73.32,73.57,73.32,73.44,12974.0,69.4747,69.7116,69.4747,69.5884,12974.0
2018-01-24 11:50:00,73.44,73.63,73.44,73.54,12360.0,69.5884,69.7684,69.5884,69.6832,12360.0
2018-01-24 12:00:00,73.51,73.61,73.48,73.5,9469.0,69.6547,69.7495,69.6263,69.6453,9469.0
2018-01-24 12:10:00,73.48,73.53,73.38,73.48,18810.0,69.6263,69.6737,69.5316,69.6263,18810.0
2018-01-24 12:20:00,73.45,73.45,73.35,73.35,4991.0,69.5979,69.5979,69.5031,69.5031,4991.0
2018-01-24 12:30:00,73.37,73.44,73.34,73.34,8617.0,69.5221,69.5884,69.4937,69.4937,8617.0
2018-01-24 12:40:00,73.33,73.42,73.05,73.42,505871.0,69.4842,69.5695,69.2189,69.5695,505871.0
2018-01-24 12:50:00,73.42,73.64,73.41,73.62,12860.0,69.5695,69.7779,69.56,69.759,12860.0
2018-01-24 13:00:00,73.63,73.63,73.36,73.36,43273.0,69.7684,69.7684,69.5126,69.5126,43273.0
2018-01-24 13:10:00,73.31,73.4,73.27,73.33,17436.0,69.4652,69.5505,69.4273,69.4842,17436.0
2018-01-24 13:20:00,73.34,73.63,73.32,73.57,25720.0,69.4937,69.7684,69.4747,69.7116,25720.0
2018-01-24 13:30:00,73.56,73.85,73.56,73.77,43753.0,69.7021,69.9769,69.7021,69.9011,43753.0
2018-01-24 13:40:00,73.77,73.78,73.6,73.7,23756.0,69.9011,69.9106,69.74,69.8348,23756.0
2018-01-24 13:50:00,73.7,73.78,73.53,73.62,14539.0,69.8348,69.9106,69.6737,69.759,14539.0
2018-01-24 14:00:00,73.61,73.73,73.59,73.6,11039.0,69.7495,69.8632,69.7305,69.74,11039.0
2018-01-24 14:10:00,73.61,73.77,73.6,73.77,11867.0,69.7495,69.9011,69.74,69.9011,11867.0
2018-01-24 14:20:00,73.76,73.8,73.69,73.76,14091.0,69.8916,69.9295,69.8253,69.8916,14091.0
2018-01-24 14:30:00,73.74,73.74,73.68,73.71,12965.0,69.8727,69.8727,69.8158,69.8442,12965.0
2018-01-24 14:40:00,73.71,73.82,73.69,73.78,16795.0,69.8442,69.9485,69.8253,69.9106,16795.0
2018-01-24 14:50:00,73.78,73.78,73.73,73.76,12295.0,69.9106,69.9106,69.8632,69.8916,12295.0
2018-01-24 15:00:00,73.74,73.75,73.64,73.69,17098.0,69.8727,69.8821,69.7779,69.8253,17098.0
2018-01-24 15:10:00,73.69,73.71,73.63,73.65,21188.0,69.8253,69.8442,69.7684,69.7874,21188.0
2018-01-24 15:20:00,73.66,73.71,73.64,73.69,17430.0,69.7969,69.8442,69.7779,69.8253,17430.0
2018-01-24 15:30:00,73.69,73.7,73.59,73.65,27489.0,69.8253,69.8348,69.7305,69.7874,27489.0
2018-01-24 15:40:00,73.64,73.82,73.61,73.69,90913.0,69.7779,69.9485,69.7495,69.8253,90913.0
2018-01-24 15:50:00,73.69,73.7,73.57,73.59,107595.0,69.8253,69.8348,69.7116,69.7305,107595.0
2018-01-25 09:30:00,74.17,74.49,73.89,74.3,64502.0,70.2801,70.5833,70.0148,70.4033,64502.0
2018-01-25 09:40:00,74.3,74.44,74.23,74.27,17527.0,70.4033,70.536,70.337,70.3749,17527.0
2018-01-25 09:50:00,74.21,74.21,73.65,73.79,16924.0,70.318,70.318,69.7874,69.92,16924.0
2018-01-25 10:00:00,73.78,74.05,73.74,73.88,27138.0,69.9106,70.1664,69.8727,70.0053,27138.0
2018-01-25 10:10:00,73.86,74.06,73.74,74.06,264322.0,69.9864,70.1759,69.8727,70.1759,264322.0
2018-01-25 10:20:00,74.04,74.2,73.94,74.2,37420.0,70.1569,70.3085,70.0622,70.3085,37420.0
2018-01-25 10:30:00,74.21,74.32,74.16,74.16,67038.0,70.318,70.4223,70.2706,70.2706,67038.0
2018-01-25 10:40:00,74.16,74.18,73.98,74.05,46089.0,70.2706,70.2896,70.1001,70.1664,46089.0
2018-01-25 10:50:00,74.04,74.07,73.99,74.0,20834.0,70.1569,70.1854,70.1096,70.119,20834.0
2018-01-25 11:00:00,73.98,74.24,73.98,74.15,37210.0,70.1001,70.3464,70.1001,70.2612,37210.0
2018-01-25 11:10:00,74.17,74.23,74.11,74.18,39717.0,70.2801,70.337,70.2233,70.2896,39717.0
2018-01-25 11:20:00,74.17,74.21,74.15,74.17,16110.0,70.2801,70.318,70.2612,70.2801,16110.0
2018-01-25 11:30:00,74.18,74.19,74.02,74.06,26240.0,70.2896,70.2991,70.138,70.1759,26240.0
2018-01-25 11:40:00,74.06,74.18,74.03,74.04,71961.0,70.1759,70.2896,70.1475,70.1569,71961.0
2018-01-25 11:50:00,74.04,74.05,73.9,73.93,20285.0,70.1569,70.1664,70.0243,70.0527,20285.0
2018-01-25 12:00:00,73.91,73.95,73.83,73.83,16144.0,70.0338,70.0717,69.958,69.958,16144.0
2018-01-25 12:10:00,73.84,73.98,73.84,73.98,10146.0,69.9674,70.1001,69.9674,70.1001,10146.0
2018-01-25 12:20:00,74.0,74.0,73.85,73.86,8241.0,70.119,70.119,69.9769,69.9864,8241.0
2018-01-25 12:30:00,73.88,73.9,73.84,73.86,10759.0,70.0053,70.0243,69.9674,69.9864,10759.0
2018-01-25 12:40:00,73.84,73.89,73.82,73.87,7740.0,69.9674,70.0148,69.9485,69.9959,7740.0
2018-01-25 12:50:00,73.87,73.92,73.81,73.91,11204.0,69.9959,70.0432,69.939,70.0338,11204.0
2018-01-25 13:00:00,73.87,73.91,73.82,73.91,6200.0,69.9959,70.0338,69.9485,70.0338,6200.0
2018-01-25 13:10:00,73.92,74.06,73.92,74.06,5299.0,70.0432,70.1759,70.0432,70.1759,5299.0
2018-01-25 13:20:00,74.06,74.08,74.03,74.05,8358.0,70.1759,70.1948,70.1475,70.1664,8358.0
2018-01-25 13:30:00,74.03,74.15,74.03,74.15,8140.0,70.1475,70.2612,70.1475,70.2612,8140.0
2018-01-25 13:40:00,74.14,74.21,74.14,74.18,7800.0,70.2517,70.318,70.2517,70.2896,7800.0
2018-01-25 13:50:00,74.19,74.27,74.15,74.15,17279.0,70.2991,70.3749,70.2612,70.2612,17279.0
2018-01-25 14:00:00,74.15,74.18,74.12,74.14,12282.0,70.2612,70.2896,70.2327,70.2517,12282.0
2018-01-25 14:10:00,74.11,74.13,73.95,74.0,16816.0,70.2233,70.2422,70.0717,70.119,16816.0
2018-01-25 14:20:00,74.0,74.07,73.99,74.03,14128.0,70.119,70.1854,70.1096,70.1475,14128.0
2018-01-25 14:30:00,74.03,74.05,73.88,73.92,18936.0,70.1475,70.1664,70.0053,70.0432,18936.0
2018-01-25 14:40:00,73.92,73.92,73.82,73.86,16523.0,70.0432,70.0432,69.9485,69.9864,16523.0
2018-01-25 14:50:00,73.87,73.87,73.77,73.78,20170.0,69.9959,69.9959,69.9011,69.9106,20170.0
2018-01-25 15:00:00,73.8,73.82,73.73,73.76,24033.0,69.9295,69.9485,69.8632,69.8916,24033.0
2018-01-25 15:10:00,73.74,73.78,73.67,73.76,19702.0,69.8727,69.9106,69.8063,69.8916,19702.0
2018-01-25 15:20:00,73.76,73.81,73.75,73.78,18599.0,69.8916,69.939,69.8821,69.9106,18599.0
2018-01-25 15:30:00,73.78,73.8,73.71,73.74,30676.0,69.9106,69.9295,69.8442,69.8727,30676.0
2018-01-25 15:40:00,73.75,73.81,73.72,73.73,51871.0,69.8821,69.939,69.8537,69.8632,51871.0
2018-01-25 15:50:00,73.73,73.85,73.72,73.85,100742.0,69.8632,69.9769,69.8537,69.9769,100742.0
2018-01-26 09:30:00,74.3,74.42,74.15,74.25,57701.0,70.4033,70.517,70.2612,70.3559,57701.0
2018-01-26 09:40:00,74.25,74.28,74.05,74.25,33762.0,70.3559,70.3844,70.1664,70.3559,33762.0
2018-01-26 09:50:00,74.26,74.32,73.94,73.98,51447.0,70.3654,70.4223,70.0622,70.1001,51447.0
2018-01-26 10:00:00,74.0,74.27,74.0,74.24,47637.0,70.119,70.3749,70.119,70.3464,47637.0
2018-01-26 10:10:00,74.24,74.24,73.59,73.89,92866.0,70.3464,70.3464,69.7305,70.0148,92866.0
2018-01-26 10:20:00,73.91,74.01,73.77,74.0,26896.0,70.0338,70.1285,69.9011,70.119,26896.0
2018-01-26 10:30:00,74.0,74.18,74.0,74.15,53142.0,70.119,70.2896,70.119,70.2612,53142.0
2018-01-26 10:40:00,74.15,74.43,74.1,74.41,42717.0,70.2612,70.5265,70.2138,70.5075,42717.0
2018-01-26 10:50:00,74.41,74.46,74.27,74.3,10681.0,70.5075,70.5549,70.3749,70.4033,10681.0
2018-01-26 11:00:00,74.3,74.34,74.24,74.3,10239.0,70.4033,70.4412,70.3464,70.4033,10239.0
2018-01-26 11:10:00,74.28,74.37,74.21,74.36,28955.0,70.3844,70.4696,70.318,70.4602,28955.0
2018-01-26 11:20:00,74.38,74.41,74.27,74.3,15473.0,70.4791,70.5075,70.3749,70.4033,15473.0
2018-01-26 11:30:00,74.3,74.43,74.23,74.31,70124.0,70.4033,70.5265,70.337,70.4128,70124.0
2018-01-26 11:40:00,74.3,74.38,74.25,74.29,9233.0,70.4033,70.4791,70.3559,70.3938,9233.0
2018-01-26 11:50:00,74.31,74.33,74.21,74.21,5954.0,70.4128,70.4317,70.318,70.318,5954.0
2018-01-26 12:00:00,74.22,74.26,74.17,74.18,6713.0,70.3275,70.3654,70.2801,70.2896,6713.0
2018-01-26 12:10:00,74.21,74.21,74.15,74.2,20058.0,70.318,70.318,70.2612,70.3085,20058.0
2018-01-26 12:20:00,74.21,74.39,74.2,74.36,21884.0,70.318,70.4886,70.3085,70.4602,21884.0
2018-01-26 12:30:00,74.38,74.46,74.37,74.44,8679.0,70.4791,70.5549,70.4696,70.536,8679.0
2018-01-26 12:40:00,74.43,74.53,74.43,74.53,13538.0,70.5265,70.6212,70.5265,70.6212,13538.0
2018-01-26 12:50:00,74.52,74.53,74.4,74.41,57457.0,70.6118,70.6212,70.4981,70.5075,57457.0
2018-01-26 13:00:00,74.43,74.44,74.36,74.38,8931.0,70.5265,70.536,70.4602,70.4791,8931.0
2018-01-26 13:10:00,74.36,74.43,74.36,74.41,9374.0,70.4602,70.5265,70.4602,70.5075,9374.0
2018-01-26 13:20:00,74.41,74.47,74.41,74.46,4039.0,70.5075,70.5644,70.5075,70.5549,4039.0
2018-01-26 13:30:00,74.45,74.57,74.45,74.51,19339.0,70.5454,70.6591,70.5454,70.6023,19339.0
2018-01-26 13:40:00,74.51,74.53,74.49,74.52,19378.0,70.6023,70.6212,70.5833,70.6118,19378.0
2018-01-26 13:50:00,74.52,74.6,74.52,74.53,7432.0,70.6118,70.6876,70.6118,70.6212,7432.0
2018-01-26 14:00:00,74.53,74.54,74.4,74.41,11819.0,70.6212,70.6307,70.4981,70.5075,11819.0
2018-01-26 14:10:00,74.41,74.43,74.37,74.39,23895.0,70.5075,70.5265,70.4696,70.4886,23895.0
2018-01-26 14:20:00,74.38,74.44,74.35,74.38,10203.0,70.4791,70.536,70.4507,70.4791,10203.0
2018-01-26 14:30:00,74.39,74.46,74.36,74.45,15010.0,70.4886,70.5549,70.4602,70.5454,15010.0
2018-01-26 14:40:00,74.46,74.55,74.44,74.54,17862.0,70.5549,70.6402,70.536,70.6307,17862.0
2018-01-26 14:50:00,74.55,74.55,74.44,74.48,69091.0,70.6402,70.6402,70.536,70.5739,69091.0
2018-01-26 15:00:00,74.47,74.57,74.45,74.55,26052.0,70.5644,70.6591,70.5454,70.6402,26052.0
2018-01-26 15:10:00,74.55,74.68,74.55,74.66,23761.0,70.6402,70.7634,70.6402,70.7444,23761.0
2018-01-26 15:20:00,74.66,74.68,74.62,74.66,18884.0,70.7444,70.7634,70.7065,70.7444,18884.0
2018-01-26 15:30:00,74.66,74.67,74.6,74.67,36309.0,70.7444,70.7539,70.6876,70.7539,36309.0
2018-01-26 15:40:00,74.67,74.77,74.66,74.72,45657.0,70.7539,70.8487,70.7444,70.8013,45657.0
2018-01-26 15:50:00,74.72,74.83,74.71,74.8,136063.0,70.8013,70.9055,70.7918,70.8771,136063.0
2018-01-29 09:30:00,74.48,74.94,74.45,74.9,24622.0,70.5739,71.0097,70.5454,70.9718,24622.0
2018-01-29 09:40:00,74.92,74.98,74.72,74.72,56308.0,70.9908,71.0476,70.8013,70.8013,56308.0
2018-01-29 09:50:00,74.73,74.87,74.63,74.84,16624.0,70.8108,70.9434,70.716,70.915,16624.0
2018-01-29 10:00:00,74.84,74.95,74.79,74.9,23305.0,70.915,71.0192,70.8676,70.9718,23305.0
2018-01-29 10:10:00,74.93,75.0,74.86,74.99,24112.0,71.0003,71.0666,70.9339,71.0571,24112.0
2018-01-29 10:20:00,74.98,75.0,74.86,74.89,57938.0,71.0476,71.0666,70.9339,70.9624,57938.0
2018-01-29 10:30:00,74.89,74.99,74.73,74.76,79843.0,70.9624,71.0571,70.8108,70.8392,79843.0
2018-01-29 10:40:00,74.74,74.79,74.61,74.68,29880.0,70.8202,70.8676,70.697,70.7634,29880.0
2018-01-29 10:50:00,74.67,74.72,74.61,74.64,10196.0,70.7539,70.8013,70.697,70.7255,10196.0
2018-01-29 11:00:00,74.63,74.65,74.46,74.48,23359.0,70.716,70.7349,70.5549,70.5739,23359.0
2018-01-29 11:10:00,74.46,74.58,74.45,74.45,11696.0,70.5549,70.6686,70.5454,70.5454,11696.0
2018-01-29 11:20:00,74.47,74.51,74.37,74.42,18660.0,70.5644,70.6023,70.4696,70.517,18660.0
2018-01-29 11:30:00,74.42,74.6,74.42,74.59,8238.0,70.517,70.6876,70.517,70.6781,8238.0
2018-01-29 11:40:00,74.56,74.65,74.49,74.51,35960.0,70.6497,70.7349,70.5833,70.6023,35960.0
2018-01-29 11:50:00,74.52,74.65,74.51,74.51,17952.0,70.6118,70.7349,70.6023,70.6023,17952.0
2018-01-29 12:00:00,74.53,74.53,74.4,74.49,19511.0,70.6212,70.6212,70.4981,70.5833,19511.0
2018-01-29 12:10:00,74.48,74.62,74.48,74.61,18238.0,70.5739,70.7065,70.5739,70.697,18238.0
2018-01-29 12:20:00,74.62,74.67,74.57,74.65,12794.0,70.7065,70.7539,70.6591,70.7349,12794.0
2018-01-29 12:30:00,74.64,74.66,74.56,74.56,6600.0,70.7255,70.7444,70.6497,70.6497,6600.0
2018-01-29 12:40:00,74.57,74.57,74.49,74.49,4252.0,70.6591,70.6591,70.5833,70.5833,4252.0
2018-01-29 12:50:00,74.49,74.6,74.47,74.57,12394.0,70.5833,70.6876,70.5644,70.6591,12394.0
2018-01-29 13:00:00,74.59,74.64,74.59,74.6,31840.0,70.6781,70.7255,70.6781,70.6876,31840.0
2018-01-29 13:10:00,74.59,74.61,74.54,74.56,7249.0,70.6781,70.697,70.6307,70.6497,7249.0
2018-01-29 13:20:00,74.56,74.56,74.48,74.49,4218.0,70.6497,70.6497,70.5739,70.5833,4218.0
2018-01-29 13:30:00,74.48,74.49,74.39,74.39,7042.0,70.5739,70.5833,70.4886,70.4886,7042.0
2018-01-29 13:40:00,74.39,74.44,74.38,74.38,5267.0,70.4886,70.536,70.4791,70.4791,5267.0
2018-01-29 13:50:00,74.4,74.46,74.37,74.46,7160.0,70.4981,70.5549,70.4696,70.5549,7160.0
2018-01-29 14:00:00,74.44,74.44,74.39,74.42,9620.0,70.536,70.536,70.4886,70.517,9620.0
2018-01-29 14:10:00,74.42,74.57,74.41,74.5,24436.0,70.517,70.6591,70.5075,70.5928,24436.0
2018-01-29 14:20:00,74.52,74.53,74.5,74.52,18690.0,70.6118,70.6212,70.5928,70.6118,18690.0
2018-01-29 14:30:00,74.52,74.53,74.41,74.42,17098.0,70.6118,70.6212,70.5075,70.517,17098.0
2018-01-29 14:40:00,74.39,74.47,74.37,74.46,8682.0,70.4886,70.5644,70.4696,70.5549,8682.0
2018-01-29 14:50:00,74.47,74.56,74.46,74.54,15337.0,70.5644,70.6497,70.5549,70.6307,15337.0
2018-01-29 15:00:00,74.54,74.54,74.5,74.51,12878.0,70.6307,70.6307,70.5928,70.6023,12878.0
2018-01-29 15:10:00,74.53,74.57,74.5,74.53,16014.0,70.6212,70.6591,70.5928,70.6212,16014.0
2018-01-29 15:20:00,74.53,74.53,74.38,74.39,22356.0,70.6212,70.6212,70.4791,70.4886,22356.0
2018-01-29 15:30:00,74.4,74.45,74.38,74.4,27783.0,70.4981,70.5454,70.4791,70.4981,27783.0
2018-01-29 15:40:00,74.4,74.42,74.3,74.3,62079.0,70.4981,70.517,70.4033,70.4033,62079.0
2018-01-29 15:50:00,74.3,74.63,74.3,74.52,230668.0,70.4033,70.716,70.4033,70.6118,230668.0
2018-01-30 09:30:00,73.99,74.08,73.34,73.9,108494.0,70.1096,70.1948,69.4937,70.0243,108494.0
2018-01-30 09:40:00,73.96,73.98,73.69,73.69,40049.0,70.0811,70.1001,69.8253,69.8253,40049.0
2018-01-30 09:50:00,73.67,73.73,73.51,73.63,56165.0,69.8063,69.8632,69.6547,69.7684,56165.0
2018-01-30 10:00:00,73.59,73.59,73.24,73.47,56160.0,69.7305,69.7305,69.3989,69.6168,56160.0
2018-01-30 10:10:00,73.45,73.47,73.18,73.19,84568.0,69.5979,69.6168,69.342,69.3515,84568.0
2018-01-30 10:20:00,73.19,73.42,73.15,73.42,29657.0,69.3515,69.5695,69.3136,69.5695,29657.0
2018-01-30 10:30:00,73.42,73.58,73.42,73.58,38216.0,69.5695,69.7211,69.5695,69.7211,38216.0
2018-01-30 10:40:00,73.58,73.58,73.35,73.39,12889.0,69.7211,69.7211,69.5031,69.541,12889.0
2018-01-30 10:50:00,73.37,73.56,73.36,73.54,39119.0,69.5221,69.7021,69.5126,69.6832,39119.0
2018-01-30 11:00:00,73.55,73.57,73.33,73.44,17620.0,69.6926,69.7116,69.4842,69.5884,17620.0
2018-01-30 11:10:00,73.45,73.47,73.29,73.37,31826.0,69.5979,69.6168,69.4463,69.5221,31826.0
2018-01-30 11:20:00,73.38,73.39,73.27,73.37,24743.0,69.5316,69.541,69.4273,69.5221,24743.0
2018-01-30 11:30:00,73.36,73.36,73.21,73.27,23091.0,69.5126,69.5126,69.3705,69.4273,23091.0
2018-01-30 11:40:00,73.25,73.38,73.24,73.31,20721.0,69.4084,69.5316,69.3989,69.4652,20721.0
2018-01-30 11:50:00,73.3,73.32,73.2,73.2,15223.0,69.4557,69.4747,69.361,69.361,15223.0
2018-01-30 12:00:00,73.18,73.23,73.1,73.2,16282.0,69.342,69.3894,69.2662,69.361,16282.0
2018-01-30 12:10:00,73.21,73.26,73.17,73.24,12601.0,69.3705,69.4178,69.3326,69.3989,12601.0
2018-01-30 12:20:00,73.23,73.3,73.21,73.23,12762.0,69.3894,69.4557,69.3705,69.3894,12762.0
2018-01-30 12:30:00,73.23,73.3,73.2,73.26,14330.0,69.3894,69.4557,69.361,69.4178,14330.0
2018-01-30 12:40:00,73.26,73.29,73.17,73.18,50072.0,69.4178,69.4463,69.3326,69.342,50072.0
2018-01-30 12:50:00,73.19,73.3,73.19,73.29,12903.0,69.3515,69.4557,69.3515,69.4463,12903.0
2018-01-30 13:00:00,73.29,73.3,73.17,73.26,11588.0,69.4463,69.4557,69.3326,69.4178,11588.0
2018-01-30 13:10:00,73.27,73.36,73.26,73.28,16539.0,69.4273,69.5126,69.4178,69.4368,16539.0
2018-01-30 13:20:00,73.29,73.32,73.26,73.28,11958.0,69.4463,69.4747,69.4178,69.4368,11958.0
2018-01-30 13:30:00,73.3,73.35,73.27,73.34,22042.0,69.4557,69.5031,69.4273,69.4937,22042.0
2018-01-30 13:40:00,73.34,73.41,73.3,73.38,17123.0,69.4937,69.56,69.4557,69.5316,17123.0
2018-01-30 13:50:00,73.39,73.43,73.35,73.36,16035.0,69.541,69.5789,69.5031,69.5126,16035.0
2018-01-30 14:00:00,73.36,73.37,73.25,73.26,34382.0,69.5126,69.5221,69.4084,69.4178,34382.0
2018-01-30 14:10:00,73.25,73.3,73.15,73.18,39188.0,69.4084,69.4557,69.3136,69.342,39188.0
2018-01-30 14:20:00,73.18,73.18,73.09,73.11,40501.0,69.342,69.342,69.2568,69.2757,40501.0
2018-01-30 14:30:00,73.12,73.14,72.97,72.98,27390.0,69.2852,69.3041,69.1431,69.1525,27390.0
2018-01-30 14:40:00,72.99,73.0,72.93,72.99,16953.0,69.162,69.1715,69.1052,69.162,16953.0
2018-01-30 14:50:00,72.99,73.13,72.95,73.04,28807.0,69.162,69.2947,69.1241,69.2094,28807.0
2018-01-30 15:00:00,73.04,73.1,72.99,73.01,37103.0,69.2094,69.2662,69.162,69.181,37103.0
2018-01-30 15:10:00,73.01,73.1,73.0,73.08,35091.0,69.181,69.2662,69.1715,69.2473,35091.0
2018-01-30 15:20:00,73.08,73.12,73.01,73.06,41710.0,69.2473,69.2852,69.181,69.2283,41710.0
2018-01-30 15:30:00,73.08,73.25,73.08,73.18,67957.0,69.2473,69.4084,69.2473,69.342,67957.0
2018-01-30 15:40:00,73.18,73.23,73.12,73.14,85113.0,69.342,69.3894,69.2852,69.3041,85113.0
2018-01-30 15:50:00,73.14,73.18,73.0,73.0,157071.0,69.3041,69.342,69.1715,69.1715,157071.0
2018-01-31 09:30:00,73.77,74.39,73.54,74.11,96803.0,69.9011,70.4886,69.6832,70.2233,96803.0
2018-01-31 09:40:00,74.12,74.19,73.79,73.82,51443.0,70.2327,70.2991,69.92,69.9485,51443.0
2018-01-31 09:50:00,73.81,74.0,73.77,73.85,57802.0,69.939,70.119,69.9011,69.9769,57802.0
2018-01-31 10:00:00,73.87,74.02,73.81,73.99,58472.0,69.9959,70.138,69.939,70.1096,58472.0
2018-01-31 10:10:00,73.97,74.27,73.91,74.11,68442.0,70.0906,70.3749,70.0338,70.2233,68442.0
2018-01-31 10:20:00,74.1,74.3,73.97,73.98,72393.0,70.2138,70.4033,70.0906,70.1001,72393.0
2018-01-31 10:30:00,74.0,74.02,73.76,73.79,31668.0,70.119,70.138,69.8916,69.92,31668.0
2018-01-31 10:40:00,73.81,73.81,73.64,73.75,29564.0,69.939,69.939,69.7779,69.8821,29564.0
2018-01-31 10:50:00,73.75,73.91,73.7,73.91,28698.0,69.8821,70.0338,69.8348,70.0338,28698.0
2018-01-31 11:00:00,73.9,73.95,73.81,73.85,30625.0,70.0243,70.0717,69.939,69.9769,30625.0
2018-01-31 11:10:00,73.84,73.94,73.78,73.81,30669.0,69.9674,70.0622,69.9106,69.939,30669.0
2018-01-31 11:20:00,73.82,73.83,73.58,73.67,53374.0,69.9485,69.958,69.7211,69.8063,53374.0
2018-01-31 11:30:00,73.64,73.81,73.64,73.77,29456.0,69.7779,69.939,69.7779,69.9011,29456.0
2018-01-31 11:40:00,73.79,73.79,73.68,73.75,19623.0,69.92,69.92,69.8158,69.8821,19623.0
2018-01-31 11:50:00,73.75,73.76,73.68,73.7,36638.0,69.8821,69.8916,69.8158,69.8348,36638.0
2018-01-31 12:00:00,73.71,73.78,73.63,73.63,25886.0,69.8442,69.9106,69.7684,69.7684,25886.0
2018-01-31 12:10:00,73.63,73.65,73.58,73.61,10713.0,69.7684,69.7874,69.7211,69.7495,10713.0
2018-01-31 12:20:00,73.61,73.68,73.59,73.63,8050.0,69.7495,69.8158,69.7305,69.7684,8050.0
2018-01-31 12:30:00,73.62,73.78,73.57,73.77,13256.0,69.759,69.9106,69.7116,69.9011,13256.0
2018-01-31 12:40:00,73.77,73.83,73.69,73.69,7520.0,69.9011,69.958,69.8253,69.8253,7520.0
2018-01-31 12:50:00,73.67,73.69,73.61,73.64,6624.0,69.8063,69.8253,69.7495,69.7779,6624.0
2018-01-31 13:00:00,73.66,73.71,73.61,73.64,10728.0,69.7969,69.8442,69.7495,69.7779,10728.0
2018-01-31 13:10:00,73.66,73.71,73.63,73.71,11779.0,69.7969,69.8442,69.7684,69.8442,11779.0
2018-01-31 13:20:00,73.69,73.81,73.69,73.79,10853.0,69.8253,69.939,69.8253,69.92,10853.0
2018-01-31 13:30:00,73.77,73.77,73.68,73.69,13256.0,69.9011,69.9011,69.8158,69.8253,13256.0
2018-01-31 13:40:00,73.69,73.72,73.64,73.7,8420.0,69.8253,69.8537,69.7779,69.8348,8420.0
2018-01-31 13:50:00,73.71,73.87,73.68,73.75,38562.0,69.8442,69.9959,69.8158,69.8821,38562.0
2018-01-31 14:00:00,73.72,73.82,73.61,73.67,23567.0,69.8537,69.9485,69.7495,69.8063,23567.0
2018-01-31 14:10:00,73.7,73.72,73.61,73.65,17448.0,69.8348,69.8537,69.7495,69.7874,17448.0
2018-01-31 14:20:00,73.64,73.67,73.49,73.54,18943.0,69.7779,69.8063,69.6358,69.6832,18943.0
2018-01-31 14:30:00,73.54,73.56,73.49,73.54,29900.0,69.6832,69.7021,69.6358,69.6832,29900.0
2018-01-31 14:40:00,73.55,73.6,73.34,73.34,40131.0,69.6926,69.74,69.4937,69.4937,40131.0
2018-01-31 14:50:00,73.35,73.56,73.25,73.5,26895.0,69.5031,69.7021,69.4084,69.6453,26895.0
2018-01-31 15:00:00,73.5,73.53,73.36,73.43,32865.0,69.6453,69.6737,69.5126,69.5789,32865.0
2018-01-31 15:10:00,73.44,73.46,73.24,73.28,53926.0,69.5884,69.6074,69.3989,69.4368,53926.0
2018-01-31 15:20:00,73.29,73.36,73.26,73.36,30570.0,69.4463,69.5126,69.4178,69.5126,30570.0
2018-01-31 15:30:00,73.37,73.58,73.35,73.54,43330.0,69.5221,69.7211,69.5031,69.6832,43330.0
2018-01-31 15:40:00,73.54,73.69,73.54,73.58,65892.0,69.6832,69.8253,69.6832,69.7211,65892.0
2018-01-31 15:50:00,73.57,73.6,73.44,73.44,136576.0,69.7116,69.74,69.5884,69.5884,136576.0
2018-02-01 09:30:00,73.18,73.78,72.91,73.62,65375.0,69.342,69.9106,69.0862,69.759,65375.0
2018-02-01 09:40:00,73.67,73.7,73.06,73.06,40347.0,69.8063,69.8348,69.2283,69.2283,40347.0
2018-02-01 09:50:00,73.07,73.31,72.96,73.2,66819.0,69.2378,69.4652,69.1336,69.361,66819.0
2018-02-01 10:00:00,73.22,73.26,72.93,73.05,30804.0,69.3799,69.4178,69.1052,69.2189,30804.0
2018-02-01 10:10:00,73.08,73.12,72.84,73.05,31794.0,69.2473,69.2852,69.0199,69.2189,31794.0
2018-02-01 10:20:00,73.03,73.06,72.76,72.82,31295.0,69.1999,69.2283,68.9441,69.0009,31295.0
2018-02-01 10:30:00,72.82,72.96,72.73,72.91,29678.0,69.0009,69.1336,68.9156,69.0862,29678.0
2018-02-01 10:40:00,72.91,72.95,72.75,72.92,31439.0,69.0862,69.1241,68.9346,69.0957,31439.0
2018-02-01 10:50:00,72.93,72.94,72.81,72.86,28415.0,69.1052,69.1146,68.9914,69.0388,28415.0
2018-02-01 11:00:00,72.88,73.0,72.87,72.99,18462.0,69.0578,69.1715,69.0483,69.162,18462.0
2018-02-01 11:10:00,72.97,73.08,72.89,73.01,35110.0,69.1431,69.2473,69.0673,69.181,35110.0
2018-02-01 11:20:00,73.01,73.01,72.84,72.86,14910.0,69.181,69.181,69.0199,69.0388,14910.0
2018-02-01 11:30:00,72.84,72.97,72.82,72.9,67473.0,69.0199,69.1431,69.0009,69.0767,67473.0
2018-02-01 11:40:00,72.89,73.03,72.87,72.99,79206.0,69.0673,69.1999,69.0483,69.162,79206.0
2018-02-01 11:50:00,73.01,73.01,72.85,72.9,48022.0,69.181,69.181,69.0293,69.0767,48022.0
2018-02-01 12:00:00,72.92,72.94,72.87,72.92,14836.0,69.0957,69.1146,69.0483,69.0957,14836.0
2018-02-01 12:10:00,72.92,72.97,72.87,72.9,29076.0,69.0957,69.1431,69.0483,69.0767,29076.0
2018-02-01 12:20:00,72.93,72.93,72.8,72.83,26071.0,69.1052,69.1052,68.982,69.0104,26071.0
2018-02-01 12:30:00,72.83,72.84,72.81,72.83,33358.0,69.0104,69.0199,68.9914,69.0104,33358.0
2018-02-01 12:40:00,72.83,72.83,72.77,72.8,26172.0,69.0104,69.0104,68.9535,68.982,26172.0
2018-02-01 12:50:00,72.8,72.91,72.79,72.9,14636.0,68.982,69.0862,68.9725,69.0767,14636.0
2018-02-01 13:00:00,72.9,73.14,72.9,73.14,14752.0,69.0767,69.3041,69.0767,69.3041,14752.0
2018-02-01 13:10:00,73.15,73.16,73.03,73.07,14816.0,69.3136,69.3231,69.1999,69.2378,14816.0
2018-02-01 13:20:00,73.06,73.06,72.98,72.98,35518.0,69.2283,69.2283,69.1525,69.1525,35518.0
2018-02-01 13:30:00,72.97,72.99,72.89,72.89,16157.0,69.1431,69.162,69.0673,69.0673,16157.0
2018-02-01 13:40:00,72.9,72.9,72.83,72.86,16600.0,69.0767,69.0767,69.0104,69.0388,16600.0
2018-02-01 13:50:00,72.87,72.88,72.77,72.83,16139.0,69.0483,69.0578,68.9535,69.0104,16139.0
2018-02-01 14:00:00,72.84,72.85,72.74,72.82,13559.0,69.0199,69.0293,68.9251,69.0009,13559.0
2018-02-01 14:10:00,72.82,72.83,72.71,72.71,12986.0,69.0009,69.0104,68.8967,68.8967,12986.0
2018-02-01 14:20:00,72.71,72.84,72.59,72.83,22348.0,68.8967,69.0199,68.783,69.0104,22348.0
2018-02-01 14:30:00,72.82,72.98,72.81,72.91,21165.0,69.0009,69.1525,68.9914,69.0862,21165.0
2018-02-01 14:40:00,72.89,72.95,72.83,72.89,33667.0,69.0673,69.1241,69.0104,69.0673,33667.0
2018-02-01 14:50:00,72.9,72.95,72.86,72.93,19844.0,69.0767,69.1241,69.0388,69.1052,19844.0
2018-02-01 15:00:00,72.93,72.96,72.87,72.9,22376.0,69.1052,69.1336,69.0483,69.0767,22376.0
2018-02-01 15:10:00,72.92,72.94,72.75,72.77,72238.0,69.0957,69.1146,68.9346,68.9535,72238.0
2018-02-01 15:20:00,72.76,72.86,72.73,72.75,29167.0,68.9441,69.0388,68.9156,68.9346,29167.0
2018-02-01 15:30:00,72.73,72.75,72.6,72.73,43979.0,68.9156,68.9346,68.7925,68.9156,43979.0
2018-02-01 15:40:00,72.73,72.8,72.51,72.77,242450.0,68.9156,68.982,68.7072,68.9535,242450.0
2018-02-01 15:50:00,72.77,72.87,72.76,72.85,167007.0,68.9535,69.0483,68.9441,69.0293,167007.0
2018-02-02 09:30:00,72.32,72.76,72.15,72.56,26815.0,68.5271,68.9441,68.3661,68.7546,26815.0
2018-02-02 09:40:00,72.6,72.68,72.45,72.61,15659.0,68.7925,68.8683,68.6503,68.8019,15659.0
2018-02-02 09:50:00,72.58,72.61,72.39,72.45,14043.0,68.7735,68.8019,68.5935,68.6503,14043.0
2018-02-02 10:00:00,72.48,72.65,72.27,72.49,20321.0,68.6788,68.8398,68.4798,68.6882,20321.0
2018-02-02 10:10:00,72.5,72.5,72.32,72.39,16337.0,68.6977,68.6977,68.5271,68.5935,16337.0
2018-02-02 10:20:00,72.33,72.48,72.28,72.34,14533.0,68.5366,68.6788,68.4892,68.5461,14533.0
2018-02-02 10:30:00,72.32,72.35,72.2,72.23,20871.0,68.5271,68.5556,68.4134,68.4419,20871.0
2018-02-02 10:40:00,72.22,72.31,72.14,72.19,14135.0,68.4324,68.5177,68.3566,68.404,14135.0
2018-02-02 10:50:00,72.18,72.23,72.05,72.08,13953.0,68.3945,68.4419,68.2713,68.2997,13953.0
2018-02-02 11:00:00,72.06,72.12,72.03,72.09,14336.0,68.2808,68.3376,68.2524,68.3092,14336.0
2018-02-02 11:10:00,72.08,72.26,72.06,72.08,10141.0,68.2997,68.4703,68.2808,68.2997,10141.0
2018-02-02 11:20:00,72.09,72.17,72.04,72.13,7225.0,68.3092,68.385,68.2618,68.3471,7225.0
2018-02-02 11:30:00,72.13,72.18,71.88,71.96,22504.0,68.3471,68.3945,68.1102,68.186,22504.0
2018-02-02 11:40:00,71.95,72.0,71.8,71.92,39028.0,68.1765,68.2239,68.0344,68.1481,39028.0
2018-02-02 11:50:00,71.92,71.97,71.78,71.83,18425.0,68.1481,68.1955,68.0155,68.0628,18425.0
2018-02-02 12:00:00,71.83,72.01,71.71,71.9,49214.0,68.0628,68.2334,67.9491,68.1292,49214.0
2018-02-02 12:10:00,71.9,72.15,71.89,72.15,26023.0,68.1292,68.3661,68.1197,68.3661,26023.0
2018-02-02 12:20:00,72.14,72.24,72.07,72.22,86941.0,68.3566,68.4513,68.2903,68.4324,86941.0
2018-02-02 12:30:00,72.28,72.33,72.19,72.2,39257.0,68.4892,68.5366,68.404,68.4134,39257.0
2018-02-02 12:40:00,72.22,72.24,72.14,72.2,20143.0,68.4324,68.4513,68.3566,68.4134,20143.0
2018-02-02 12:50:00,72.21,72.25,72.14,72.16,18753.0,68.4229,68.4608,68.3566,68.3755,18753.0
2018-02-02 13:00:00,72.13,72.17,72.06,72.07,32744.0,68.3471,68.385,68.2808,68.2903,32744.0
2018-02-02 13:10:00,72.06,72.14,72.03,72.05,13713.0,68.2808,68.3566,68.2524,68.2713,13713.0
2018-02-02 13:20:00,72.06,72.08,71.91,71.98,26203.0,68.2808,68.2997,68.1386,68.205,26203.0
2018-02-02 13:30:00,71.99,72.01,71.9,71.92,41772.0,68.2145,68.2334,68.1292,68.1481,41772.0
2018-02-02 13:40:00,71.9,71.93,71.81,71.81,15660.0,68.1292,68.1576,68.0439,68.0439,15660.0
2018-02-02 13:50:00,71.85,71.94,71.83,71.9,30771.0,68.0818,68.1671,68.0628,68.1292,30771.0
2018-02-02 14:00:00,71.89,72.03,71.84,71.95,37235.0,68.1197,68.2524,68.0723,68.1765,37235.0
2018-02-02 14:10:00,71.95,71.95,71.78,71.82,20584.0,68.1765,68.1765,68.0155,68.0534,20584.0
2018-02-02 14:20:00,71.84,71.87,71.71,71.72,20042.0,68.0723,68.1007,67.9491,67.9586,20042.0
2018-02-02 14:30:00,71.75,71.9,71.75,71.75,32558.0,67.987,68.1292,67.987,67.987,32558.0
2018-02-02 14:40:00,71.77,71.79,71.59,71.66,36735.0,68.006,68.0249,67.8354,67.9018,36735.0
2018-02-02 14:50:00,71.64,71.66,71.48,71.54,126931.0,67.8828,67.9018,67.7312,67.7881,126931.0
2018-02-02 15:00:00,71.52,71.53,71.35,71.41,53344.0,67.7691,67.7786,67.608,67.6649,53344.0
2018-02-02 15:10:00,71.41,71.7,71.39,71.61,79293.0,67.6649,67.9397,67.6459,67.8544,79293.0
2018-02-02 15:20:00,71.63,71.65,71.51,71.53,58612.0,67.8733,67.8923,67.7596,67.7786,58612.0
2018-02-02 15:30:00,71.53,71.69,71.43,71.69,62469.0,67.7786,67.9302,67.6838,67.9302,62469.0
2018-02-02 15:40:00,71.68,71.68,71.34,71.37,80113.0,67.9207,67.9207,67.5985,67.627,80113.0
2018-02-02 15:50:00,71.38,71.44,71.22,71.25,232995.0,67.6364,67.6933,67.4848,67.5133,232995.0
2018-02-05 09:30:00,70.86,71.24,70.55,70.98,55428.0,67.1437,67.5038,66.85,67.2574,55428.0
2018-02-05 09:40:00,70.94,71.09,70.78,70.97,16396.0,67.2195,67.3617,67.0679,67.2479,16396.0
2018-02-05 09:50:00,71.01,71.05,70.89,71.02,10391.0,67.2858,67.3238,67.1721,67.2953,10391.0
2018-02-05 10:00:00,71.01,71.18,70.94,71.18,15440.0,67.2858,67.4469,67.2195,67.4469,15440.0
2018-02-05 10:10:00,71.17,71.36,71.11,71.31,14060.0,67.4375,67.6175,67.3806,67.5701,14060.0
2018-02-05 10:20:00,71.29,71.48,71.28,71.43,30422.0,67.5512,67.7312,67.5417,67.6838,30422.0
2018-02-05 10:30:00,71.43,71.43,71.12,71.15,19368.0,67.6838,67.6838,67.3901,67.4185,19368.0
2018-02-05 10:40:00,71.15,71.26,71.14,71.16,42664.0,67.4185,67.5227,67.409,67.428,42664.0
2018-02-05 10:50:00,71.14,71.19,70.84,70.85,42695.0,67.409,67.4564,67.1248,67.1342,42695.0
2018-02-05 11:00:00,70.84,71.0,70.84,70.87,24009.0,67.1248,67.2764,67.1248,67.1532,24009.0
2018-02-05 11:10:00,70.89,70.97,70.84,70.9,25646.0,67.1721,67.2479,67.1248,67.1816,25646.0
2018-02-05 11:20:00,70.87,71.03,70.73,70.79,73604.0,67.1532,67.3048,67.0205,67.0774,73604.0
2018-02-05 11:30:00,70.78,70.92,70.75,70.8,17846.0,67.0679,67.2006,67.0395,67.0869,17846.0
2018-02-05 11:40:00,70.77,70.84,70.63,70.74,11218.0,67.0584,67.1248,66.9258,67.03,11218.0
2018-02-05 11:50:00,70.73,70.93,70.7,70.9,52870.0,67.0205,67.21,66.9921,67.1816,52870.0
2018-02-05 12:00:00,70.9,70.93,70.67,70.68,29001.0,67.1816,67.21,66.9637,66.9732,29001.0
2018-02-05 12:10:00,70.68,70.74,70.59,70.59,23150.0,66.9732,67.03,66.8879,66.8879,23150.0
2018-02-05 12:20:00,70.59,70.61,70.42,70.53,20691.0,66.8879,66.9068,66.7268,66.831,20691.0
2018-02-05 12:30:00,70.54,70.6,70.29,70.4,48369.0,66.8405,66.8974,66.6036,66.7078,48369.0
2018-02-05 12:40:00,70.4,70.52,70.36,70.49,156509.0,66.7078,66.8215,66.6699,66.7931,156509.0
2018-02-05 12:50:00,70.49,70.65,70.49,70.5,13925.0,66.7931,66.9447,66.7931,66.8026,13925.0
2018-02-05 13:00:00,70.45,70.47,70.11,70.16,20504.0,66.7552,66.7742,66.433,66.4804,20504.0
2018-02-05 13:10:00,70.16,70.3,70.12,70.22,13061.0,66.4804,66.6131,66.4425,66.5373,13061.0
2018-02-05 13:20:00,70.21,70.28,70.07,70.2,20172.0,66.5278,66.5941,66.3951,66.5183,20172.0
2018-02-05 13:30:00,70.19,70.25,70.03,70.06,28312.0,66.5089,66.5657,66.3572,66.3857,28312.0
2018-02-05 13:40:00,70.06,70.17,69.98,70.12,22658.0,66.3857,66.4899,66.3099,66.4425,22658.0
2018-02-05 13:50:00,70.14,70.42,70.14,70.42,48961.0,66.4615,66.7268,66.4615,66.7268,48961.0
2018-02-05 14:00:00,70.41,70.43,70.13,70.2,31648.0,66.7173,66.7363,66.452,66.5183,31648.0
2018-02-05 14:10:00,70.18,70.25,69.97,69.99,37986.0,66.4994,66.5657,66.3004,66.3193,37986.0
2018-02-05 14:20:00,69.98,70.06,69.89,69.94,50800.0,66.3099,66.3857,66.2246,66.272,50800.0
2018-02-05 14:30:00,69.91,69.91,69.5,69.78,193421.0,66.2435,66.2435,65.855,66.1204,193421.0
2018-02-05 14:40:00,69.78,69.97,69.73,69.75,96482.0,66.1204,66.3004,66.073,66.0919,96482.0
2018-02-05 14:50:00,69.71,69.72,69.35,69.43,52882.0,66.054,66.0635,65.7129,65.7887,52882.0
2018-02-05 15:00:00,69.42,69.5,68.4,68.45,54075.0,65.7792,65.855,64.8127,64.8601,54075.0
2018-02-05 15:10:00,68.44,69.44,68.28,69.2,59010.0,64.8506,65.7982,64.699,65.5708,59010.0
2018-02-05 15:20:00,69.25,69.62,69.13,69.51,68081.0,65.6182,65.9687,65.5044,65.8645,68081.0
2018-02-05 15:30:00,69.5,69.55,69.01,69.04,103434.0,65.855,65.9024,65.3907,65.4192,103434.0
2018-02-05 15:40:00,69.03,69.06,68.75,68.83,215830.0,65.4097,65.4381,65.1444,65.2202,215830.0
2018-02-05 15:50:00,68.82,68.92,68.18,68.22,273937.0,65.2107,65.3055,64.6043,64.6422,273937.0
2018-02-06 09:30:00,66.96,67.36,66.13,67.3,129683.0,63.4483,63.8273,62.6618,63.7704,129683.0
2018-02-06 09:40:00,67.31,67.71,67.07,67.68,110915.0,63.7799,64.1589,63.5525,64.1305,110915.0
2018-02-06 09:50:00,67.61,68.21,67.6,67.93,72812.0,64.0642,64.6327,64.0547,64.3674,72812.0
2018-02-06 10:00:00,67.91,68.41,67.62,67.62,69817.0,64.3484,64.8222,64.0736,64.0736,69817.0
2018-02-06 10:10:00,67.69,67.96,67.16,67.55,91021.0,64.14,64.3958,63.6378,64.0073,91021.0
2018-02-06 10:20:00,67.52,67.88,67.36,67.58,80878.0,63.9789,64.32,63.8273,64.0357,80878.0
2018-02-06 10:30:00,67.58,67.74,67.1,67.49,75732.0,64.0357,64.1873,63.5809,63.9505,75732.0
2018-02-06 10:40:00,67.49,67.86,67.31,67.73,65445.0,63.9505,64.3011,63.7799,64.1779,65445.0
2018-02-06 10:50:00,67.77,68.17,67.61,67.82,59665.0,64.2158,64.5948,64.0642,64.2631,59665.0
2018-02-06 11:00:00,67.78,67.91,67.56,67.69,47671.0,64.2252,64.3484,64.0168,64.14,47671.0
2018-02-06 11:10:00,67.7,67.75,67.26,67.52,38087.0,64.1494,64.1968,63.7325,63.9789,38087.0
2018-02-06 11:20:00,67.65,67.67,67.07,67.41,28954.0,64.1021,64.121,63.5525,63.8747,28954.0
2018-02-06 11:30:00,67.41,67.41,66.77,66.95,73520.0,63.8747,63.8747,63.2682,63.4388,73520.0
2018-02-06 11:40:00,66.95,67.34,66.95,67.22,47796.0,63.4388,63.8083,63.4388,63.6946,47796.0
2018-02-06 11:50:00,67.23,67.35,66.98,67.02,42478.0,63.7041,63.8178,63.4672,63.5051,42478.0
2018-02-06 12:00:00,67.06,67.44,67.06,67.4,34568.0,63.543,63.9031,63.543,63.8652,34568.0
2018-02-06 12:10:00,67.37,67.52,67.22,67.24,27560.0,63.8367,63.9789,63.6946,63.7136,27560.0
2018-02-06 12:20:00,67.23,67.77,67.23,67.72,30842.0,63.7041,64.2158,63.7041,64.1684,30842.0
2018-02-06 12:30:00,67.75,67.89,67.55,67.76,70813.0,64.1968,64.3295,64.0073,64.2063,70813.0
2018-02-06 12:40:00,67.75,67.81,67.37,67.41,95792.0,64.1968,64.2537,63.8367,63.8747,95792.0
2018-02-06 12:50:00,67.41,67.44,67.14,67.27,202865.0,63.8747,63.9031,63.6188,63.742,202865.0
2018-02-06 13:00:00,67.28,67.28,66.94,66.96,38417.0,63.7515,63.7515,63.4293,63.4483,38417.0
2018-02-06 13:10:00,66.93,67.15,66.86,66.97,77135.0,63.4198,63.6283,63.3535,63.4577,77135.0
2018-02-06 13:20:00,66.99,67.04,66.83,66.89,45015.0,63.4767,63.5241,63.3251,63.3819,45015.0
2018-02-06 13:30:00,66.87,66.98,66.59,66.94,181121.0,63.363,63.4672,63.0977,63.4293,181121.0
2018-02-06 13:40:00,66.94,67.11,66.8,67.02,39931.0,63.4293,63.5904,63.2966,63.5051,39931.0
2018-02-06 13:50:00,67.0,67.04,66.79,66.86,52974.0,63.4862,63.5241,63.2872,63.3535,52974.0
2018-02-06 14:00:00,66.85,66.93,66.63,66.63,43766.0,63.344,63.4198,63.1356,63.1356,43766.0
2018-02-06 14:10:00,66.65,66.94,66.62,66.68,60971.0,63.1545,63.4293,63.1261,63.1829,60971.0
2018-02-06 14:20:00,66.68,66.8,66.6,66.73,41752.0,63.1829,63.2966,63.1071,63.2303,41752.0
2018-02-06 14:30:00,66.72,67.11,66.68,67.05,74944.0,63.2208,63.5904,63.1829,63.5335,74944.0
2018-02-06 14:40:00,67.05,67.5,66.96,67.48,51198.0,63.5335,63.9599,63.4483,63.941,51198.0
2018-02-06 14:50:00,67.5,68.08,67.4,68.07,133566.0,63.9599,64.5095,63.8652,64.5,133566.0
2018-02-06 15:00:00,68.05,68.53,68.04,68.53,104102.0,64.4811,64.9359,64.4716,64.9359,104102.0
2018-02-06 15:10:00,68.49,68.49,68.05,68.13,59157.0,64.898,64.898,64.4811,64.5569,59157.0
2018-02-06 15:20:00,68.14,68.32,68.06,68.27,102472.0,64.5664,64.7369,64.4906,64.6895,102472.0
2018-02-06 15:30:00,68.27,68.71,68.06,68.71,81583.0,64.6895,65.1065,64.4906,65.1065,81583.0
2018-02-06 15:40:00,68.75,68.83,68.34,68.37,143455.0,65.1444,65.2202,64.7559,64.7843,143455.0
2018-02-06 15:50:00,68.37,68.47,68.18,68.46,322899.0,64.7843,64.8791,64.6043,64.8696,322899.0
2018-02-07 09:30:00,68.19,68.9,68.09,68.72,42071.0,64.6137,65.2865,64.519,65.1159,42071.0
2018-02-07 09:40:00,68.74,69.09,68.71,68.72,26107.0,65.1349,65.4665,65.1065,65.1159,26107.0
2018-02-07 09:50:00,68.63,68.84,68.61,68.76,22016.0,65.0307,65.2297,65.0117,65.1539,22016.0
2018-02-07 10:00:00,68.8,69.04,68.69,69.0,36390.0,65.1918,65.4192,65.0875,65.3813,36390.0
2018-02-07 10:10:00,69.0,69.02,68.84,68.94,25688.0,65.3813,65.4002,65.2297,65.3244,25688.0
2018-02-07 10:20:00,68.92,68.99,68.49,68.49,26253.0,65.3055,65.3718,64.898,64.898,26253.0
2018-02-07 10:30:00,68.52,68.62,68.41,68.5,29119.0,64.9264,65.0212,64.8222,64.9075,29119.0
2018-02-07 10:40:00,68.49,68.65,68.39,68.6,22192.0,64.898,65.0496,64.8033,65.0022,22192.0
2018-02-07 10:50:00,68.64,68.7,68.51,68.63,49091.0,65.0401,65.097,64.917,65.0307,49091.0
2018-02-07 11:00:00,68.65,68.95,68.63,68.94,31306.0,65.0496,65.3339,65.0307,65.3244,31306.0
2018-02-07 11:10:00,68.97,68.99,68.76,68.76,33065.0,65.3528,65.3718,65.1539,65.1539,33065.0
2018-02-07 11:20:00,68.76,68.81,68.58,68.58,27064.0,65.1539,65.2012,64.9833,64.9833,27064.0
2018-02-07 11:30:00,68.6,68.6,68.41,68.53,24299.0,65.0022,65.0022,64.8222,64.9359,24299.0
2018-02-07 11:40:00,68.53,68.62,68.5,68.54,33679.0,64.9359,65.0212,64.9075,64.9454,33679.0
2018-02-07 11:50:00,68.53,68.66,68.45,68.6,49090.0,64.9359,65.0591,64.8601,65.0022,49090.0
2018-02-07 12:00:00,68.62,68.77,68.57,68.7,39421.0,65.0212,65.1633,64.9738,65.097,39421.0
2018-02-07 12:10:00,68.7,68.83,68.55,68.58,23990.0,65.097,65.2202,64.9549,64.9833,23990.0
2018-02-07 12:20:00,68.62,68.67,68.53,68.65,29807.0,65.0212,65.0686,64.9359,65.0496,29807.0
2018-02-07 12:30:00,68.65,68.67,68.39,68.41,23842.0,65.0496,65.0686,64.8033,64.8222,23842.0
2018-02-07 12:40:00,68.41,68.58,68.36,68.38,21616.0,64.8222,64.9833,64.7748,64.7938,21616.0
2018-02-07 12:50:00,68.36,68.48,68.32,68.43,21659.0,64.7748,64.8885,64.7369,64.8412,21659.0
2018-02-07 13:00:00,68.43,68.53,68.13,68.22,26095.0,64.8412,64.9359,64.5569,64.6422,26095.0
2018-02-07 13:10:00,68.2,68.25,67.91,68.25,34644.0,64.6232,64.6706,64.3484,64.6706,34644.0
2018-02-07 13:20:00,68.21,68.22,67.91,68.09,28921.0,64.6327,64.6422,64.3484,64.519,28921.0
2018-02-07 13:30:00,68.14,68.46,68.07,68.41,19006.0,64.5664,64.8696,64.5,64.8222,19006.0
2018-02-07 13:40:00,68.4,68.45,68.24,68.24,32680.0,64.8127,64.8601,64.6611,64.6611,32680.0
2018-02-07 13:50:00,68.21,68.29,68.09,68.28,23304.0,64.6327,64.7085,64.519,64.699,23304.0
2018-02-07 14:00:00,68.27,68.29,67.99,68.11,29220.0,64.6895,64.7085,64.4242,64.5379,29220.0
2018-02-07 14:10:00,68.1,68.3,68.05,68.28,21517.0,64.5285,64.718,64.4811,64.699,21517.0
2018-02-07 14:20:00,68.28,68.46,68.27,68.44,24355.0,64.699,64.8696,64.6895,64.8506,24355.0
2018-02-07 14:30:00,68.44,68.47,68.29,68.29,39088.0,64.8506,64.8791,64.7085,64.7085,39088.0
2018-02-07 14:40:00,68.32,68.33,67.97,68.03,20848.0,64.7369,64.7464,64.4053,64.4621,20848.0
2018-02-07 14:50:00,67.99,68.16,67.9,68.14,41645.0,64.4242,64.5853,64.339,64.5664,41645.0
2018-02-07 15:00:00,68.16,68.39,68.11,68.32,73439.0,64.5853,64.8033,64.5379,64.7369,73439.0
2018-02-07 15:10:00,68.32,68.53,68.27,68.47,54123.0,64.7369,64.9359,64.6895,64.8791,54123.0
2018-02-07 15:20:00,68.45,68.7,68.44,68.6,54185.0,64.8601,65.097,64.8506,65.0022,54185.0
2018-02-07 15:30:00,68.62,68.79,68.54,68.69,72488.0,65.0212,65.1823,64.9454,65.0875,72488.0
2018-02-07 15:40:00,68.69,68.78,68.37,68.43,139499.0,65.0875,65.1728,64.7843,64.8412,139499.0
2018-02-07 15:50:00,68.43,68.48,68.05,68.06,170249.0,64.8412,64.8885,64.4811,64.4906,170249.0
2018-02-08 09:30:00,68.09,68.09,67.72,67.98,28026.0,64.519,64.519,64.1684,64.4148,28026.0
2018-02-08 09:40:00,68.01,68.12,67.67,67.71,39224.0,64.4432,64.5474,64.121,64.1589,39224.0
2018-02-08 09:50:00,67.78,68.16,67.66,67.94,239031.0,64.2252,64.5853,64.1115,64.3769,239031.0
2018-02-08 10:00:00,67.91,68.12,67.8,68.02,36054.0,64.3484,64.5474,64.2442,64.4527,36054.0
2018-02-08 10:10:00,68.03,68.15,67.88,67.98,37349.0,64.4621,64.5758,64.32,64.4148,37349.0
2018-02-08 10:20:00,67.95,68.07,67.86,67.94,31809.0,64.3863,64.5,64.3011,64.3769,31809.0
2018-02-08 10:30:00,67.95,68.01,67.72,67.88,68074.0,64.3863,64.4432,64.1684,64.32,68074.0
2018-02-08 10:40:00,67.9,67.98,67.63,67.71,41639.0,64.339,64.4148,64.0831,64.1589,41639.0
2018-02-08 10:50:00,67.69,67.69,67.04,67.21,74986.0,64.14,64.14,63.5241,63.6851,74986.0
2018-02-08 11:00:00,67.2,67.36,67.09,67.09,66146.0,63.6757,63.8273,63.5714,63.5714,66146.0
2018-02-08 11:10:00,67.13,67.19,66.9,67.0,70794.0,63.6093,63.6662,63.3914,63.4862,70794.0
2018-02-08 11:20:00,67.02,67.03,66.72,66.83,23205.0,63.5051,63.5146,63.2208,63.3251,23205.0
2018-02-08 11:30:00,66.85,67.14,66.82,67.08,149169.0,63.344,63.6188,63.3156,63.562,149169.0
2018-02-08 11:40:00,67.08,67.1,66.88,67.02,27434.0,63.562,63.5809,63.3724,63.5051,27434.0
2018-02-08 11:50:00,67.08,67.35,67.02,67.06,35780.0,63.562,63.8178,63.5051,63.543,35780.0
2018-02-08 12:00:00,67.06,67.13,66.86,66.86,31117.0,63.543,63.6093,63.3535,63.3535,31117.0
2018-02-08 12:10:00,66.89,66.95,66.87,66.92,20643.0,63.3819,63.4388,63.363,63.4103,20643.0
2018-02-08 12:20:00,66.9,66.96,66.41,66.55,33247.0,63.3914,63.4483,62.9271,63.0598,33247.0
2018-02-08 12:30:00,66.57,66.65,66.37,66.5,41836.0,63.0787,63.1545,62.8892,63.0124,41836.0
2018-02-08 12:40:00,66.51,66.83,66.39,66.44,25562.0,63.0219,63.3251,62.9081,62.9555,25562.0
2018-02-08 12:50:00,66.44,66.45,65.93,66.21,57223.0,62.9555,62.965,62.4723,62.7376,57223.0
2018-02-08 13:00:00,66.17,66.51,66.11,66.38,54165.0,62.6997,63.0219,62.6428,62.8987,54165.0
2018-02-08 13:10:00,66.39,66.64,66.28,66.54,40962.0,62.9081,63.145,62.8039,63.0503,40962.0
2018-02-08 13:20:00,66.52,66.73,66.27,66.27,33373.0,63.0313,63.2303,62.7944,62.7944,33373.0
2018-02-08 13:30:00,66.29,66.36,66.01,66.36,88762.0,62.8134,62.8797,62.5481,62.8797,88762.0
2018-02-08 13:40:00,66.4,66.77,66.34,66.53,41551.0,62.9176,63.2682,62.8608,63.0408,41551.0
2018-02-08 13:50:00,66.55,66.74,66.49,66.64,44191.0,63.0598,63.2398,63.0029,63.145,44191.0
2018-02-08 14:00:00,66.62,66.62,66.37,66.51,39601.0,63.1261,63.1261,62.8892,63.0219,39601.0
2018-02-08 14:10:00,66.53,66.8,66.47,66.72,29846.0,63.0408,63.2966,62.984,63.2208,29846.0
2018-02-08 14:20:00,66.73,66.79,66.42,66.46,69591.0,63.2303,63.2872,62.9366,62.9745,69591.0
2018-02-08 14:30:00,66.42,66.43,66.16,66.4,36311.0,62.9366,62.946,62.6902,62.9176,36311.0
2018-02-08 14:40:00,66.38,66.41,66.17,66.3,23543.0,62.8987,62.9271,62.6997,62.8229,23543.0
2018-02-08 14:50:00,66.27,66.28,65.98,66.08,39605.0,62.7944,62.8039,62.5196,62.6144,39605.0
2018-02-08 15:00:00,66.11,66.44,66.04,66.06,42886.0,62.6428,62.9555,62.5765,62.5955,42886.0
2018-02-08 15:10:00,66.03,66.1,65.85,65.95,77123.0,62.567,62.6334,62.3965,62.4912,77123.0
2018-02-08 15:20:00,65.95,66.41,65.86,66.15,87892.0,62.4912,62.9271,62.4059,62.6807,87892.0
2018-02-08 15:30:00,66.13,66.22,65.77,65.79,106877.0,62.6618,62.7471,62.3207,62.3396,106877.0
2018-02-08 15:40:00,65.77,65.92,65.5,65.57,236262.0,62.3207,62.4628,62.0648,62.1312,236262.0
2018-02-08 15:50:00,65.57,65.58,65.03,65.04,348044.0,62.1312,62.1406,61.6195,61.6289,348044.0
2018-02-09 09:30:00,66.4,66.78,65.84,66.73,140370.0,62.9176,63.2777,62.387,63.2303,140370.0
2018-02-09 09:40:00,66.73,66.99,66.54,66.62,172925.0,63.2303,63.4767,63.0503,63.1261,172925.0
2018-02-09 09:50:00,66.61,66.85,66.48,66.62,71465.0,63.1166,63.344,62.9934,63.1261,71465.0
2018-02-09 10:00:00,66.67,66.77,66.56,66.7,77192.0,63.1735,63.2682,63.0692,63.2019,77192.0
2018-02-09 10:10:00,66.67,66.81,66.57,66.81,82406.0,63.1735,63.3061,63.0787,63.3061,82406.0
2018-02-09 10:20:00,66.8,66.82,66.59,66.6,101832.0,63.2966,63.3156,63.0977,63.1071,101832.0
2018-02-09 10:30:00,66.58,66.65,66.42,66.42,60119.0,63.0882,63.1545,62.9366,62.9366,60119.0
2018-02-09 10:40:00,66.4,66.41,65.84,66.05,102237.0,62.9176,62.9271,62.387,62.586,102237.0
2018-02-09 10:50:00,66.08,66.6,65.94,66.39,104892.0,62.6144,63.1071,62.4817,62.9081,104892.0
2018-02-09 11:00:00,66.38,66.62,66.26,66.3,62809.0,62.8987,63.1261,62.785,62.8229,62809.0
2018-02-09 11:10:00,66.31,66.43,66.12,66.25,64908.0,62.8323,62.946,62.6523,62.7755,64908.0
2018-02-09 11:20:00,66.26,66.38,66.13,66.22,44830.0,62.785,62.8987,62.6618,62.7471,44830.0
2018-02-09 11:30:00,66.25,66.45,66.21,66.42,73440.0,62.7755,62.965,62.7376,62.9366,73440.0
2018-02-09 11:40:00,66.43,66.43,66.11,66.11,51950.0,62.946,62.946,62.6428,62.6428,51950.0
2018-02-09 11:50:00,66.13,66.21,65.94,65.95,45637.0,62.6618,62.7376,62.4817,62.4912,45637.0
2018-02-09 12:00:00,65.97,66.05,65.61,65.64,64597.0,62.5102,62.586,62.1691,62.1975,64597.0
2018-02-09 12:10:00,65.63,65.88,65.62,65.84,88652.0,62.188,62.4249,62.1785,62.387,88652.0
2018-02-09 12:20:00,65.83,66.16,65.73,65.73,44008.0,62.3775,62.6902,62.2828,62.2828,44008.0
2018-02-09 12:30:00,65.73,65.88,65.5,65.63,41074.0,62.2828,62.4249,62.0648,62.188,41074.0
2018-02-09 12:40:00,65.6,65.65,65.37,65.44,92709.0,62.1596,62.207,61.9416,62.008,92709.0
2018-02-09 12:50:00,65.42,65.97,65.29,65.96,104961.0,61.989,62.5102,61.8658,62.5007,104961.0
2018-02-09 13:00:00,65.97,65.97,65.6,65.65,126656.0,62.5102,62.5102,62.1596,62.207,126656.0
2018-02-09 13:10:00,65.62,65.74,65.44,65.72,57074.0,62.1785,62.2922,62.008,62.2733,57074.0
2018-02-09 13:20:00,65.79,65.83,65.48,65.66,108247.0,62.3396,62.3775,62.0459,62.2164,108247.0
2018-02-09 13:30:00,65.62,65.79,65.43,65.43,118581.0,62.1785,62.3396,61.9985,61.9985,118581.0
2018-02-09 13:40:00,65.37,65.87,65.37,65.8,92549.0,61.9416,62.4154,61.9416,62.3491,92549.0
2018-02-09 13:50:00,65.78,66.26,65.76,65.85,220253.0,62.3301,62.785,62.3112,62.3965,220253.0
2018-02-09 14:00:00,65.86,66.51,65.85,66.42,41965.0,62.4059,63.0219,62.3965,62.9366,41965.0
2018-02-09 14:10:00,66.39,66.83,66.3,66.74,45608.0,62.9081,63.3251,62.8229,63.2398,45608.0
2018-02-09 14:20:00,66.76,67.05,66.49,66.52,40786.0,63.2587,63.5335,63.0029,63.0313,40786.0
2018-02-09 14:30:00,66.52,66.56,66.15,66.36,54497.0,63.0313,63.0692,62.6807,62.8797,54497.0
2018-02-09 14:40:00,66.36,66.42,66.09,66.22,83421.0,62.8797,62.9366,62.6239,62.7471,83421.0
2018-02-09 14:50:00,66.18,66.48,66.13,66.16,62280.0,62.7092,62.9934,62.6618,62.6902,62280.0
2018-02-09 15:00:00,66.15,66.18,65.68,65.84,104264.0,62.6807,62.7092,62.2354,62.387,104264.0
2018-02-09 15:10:00,65.86,66.34,65.73,66.24,71626.0,62.4059,62.8608,62.2828,62.766,71626.0
2018-02-09 15:20:00,66.25,66.45,66.14,66.33,93418.0,62.7755,62.965,62.6713,62.8513,93418.0
2018-02-09 15:30:00,66.32,66.61,66.28,66.56,180799.0,62.8418,63.1166,62.8039,63.0692,180799.0
2018-02-09 15:40:00,66.57,67.34,66.57,67.22,201757.0,63.0787,63.8083,63.0787,63.6946,201757.0
2018-02-09 15:50:00,67.24,67.53,66.76,66.98,460221.0,63.7136,63.9884,63.2587,63.4672,460221.0
2018-02-12 09:30:00,67.46,68.09,67.37,68.05,49606.0,63.922,64.519,63.8367,64.4811,49606.0
2018-02-12 09:40:00,68.06,68.23,67.85,67.85,73197.0,64.4906,64.6516,64.2916,64.2916,73197.0
2018-02-12 09:50:00,67.86,67.86,67.56,67.67,34481.0,64.3011,64.3011,64.0168,64.121,34481.0
2018-02-12 10:00:00,67.7,68.1,67.67,67.8,60959.0,64.1494,64.5285,64.121,64.2442,60959.0
2018-02-12 10:10:00,67.8,67.83,67.52,67.54,41887.0,64.2442,64.2726,63.9789,63.9978,41887.0
2018-02-12 10:20:00,67.52,67.62,67.4,67.62,79702.0,63.9789,64.0736,63.8652,64.0736,79702.0
2018-02-12 10:30:00,67.61,68.12,67.5,68.01,68636.0,64.0642,64.5474,63.9599,64.4432,68636.0
2018-02-12 10:40:00,67.99,68.28,67.84,68.17,167029.0,64.4242,64.699,64.2821,64.5948,167029.0
2018-02-12 10:50:00,68.19,68.21,67.84,67.98,126293.0,64.6137,64.6327,64.2821,64.4148,126293.0
2018-02-12 11:00:00,67.97,68.05,67.68,67.82,75878.0,64.4053,64.4811,64.1305,64.2631,75878.0
2018-02-12 11:10:00,67.83,68.0,67.69,68.0,47295.0,64.2726,64.4337,64.14,64.4337,47295.0
2018-02-12 11:20:00,68.01,68.06,67.92,68.02,27087.0,64.4432,64.4906,64.3579,64.4527,27087.0
2018-02-12 11:30:00,68.02,68.04,67.77,67.97,33538.0,64.4527,64.4716,64.2158,64.4053,33538.0
2018-02-12 11:40:00,67.98,68.13,67.85,68.09,27512.0,64.4148,64.5569,64.2916,64.519,27512.0
2018-02-12 11:50:00,68.09,68.33,68.0,68.33,41600.0,64.519,64.7464,64.4337,64.7464,41600.0
2018-02-12 12:00:00,68.34,68.45,68.17,68.43,42773.0,64.7559,64.8601,64.5948,64.8412,42773.0
2018-02-12 12:10:00,68.44,68.7,68.38,68.7,37674.0,64.8506,65.097,64.7938,65.097,37674.0
2018-02-12 12:20:00,68.71,68.72,68.52,68.65,52505.0,65.1065,65.1159,64.9264,65.0496,52505.0
2018-02-12 12:30:00,68.65,68.65,68.42,68.53,47295.0,65.0496,65.0496,64.8317,64.9359,47295.0
2018-02-12 12:40:00,68.53,68.55,68.35,68.39,29170.0,64.9359,64.9549,64.7654,64.8033,29170.0
2018-02-12 12:50:00,68.4,68.63,68.4,68.49,34053.0,64.8127,65.0307,64.8127,64.898,34053.0
2018-02-12 13:00:00,68.5,68.6,68.38,68.43,31456.0,64.9075,65.0022,64.7938,64.8412,31456.0
2018-02-12 13:10:00,68.44,68.69,68.43,68.62,36950.0,64.8506,65.0875,64.8412,65.0212,36950.0
2018-02-12 13:20:00,68.63,68.73,68.56,68.67,28412.0,65.0307,65.1254,64.9643,65.0686,28412.0
2018-02-12 13:30:00,68.7,68.78,68.61,68.68,33142.0,65.097,65.1728,65.0117,65.078,33142.0
2018-02-12 13:40:00,68.67,68.7,68.62,68.66,27904.0,65.0686,65.097,65.0212,65.0591,27904.0
2018-02-12 13:50:00,68.68,68.95,68.68,68.83,34968.0,65.078,65.3339,65.078,65.2202,34968.0
2018-02-12 14:00:00,68.83,68.85,68.62,68.66,34686.0,65.2202,65.2391,65.0212,65.0591,34686.0
2018-02-12 14:10:00,68.67,68.73,68.63,68.66,30430.0,65.0686,65.1254,65.0307,65.0591,30430.0
2018-02-12 14:20:00,68.66,68.89,68.66,68.88,31516.0,65.0591,65.277,65.0591,65.2676,31516.0
2018-02-12 14:30:00,68.89,69.0,68.89,68.96,35265.0,65.277,65.3813,65.277,65.3434,35265.0
2018-02-12 14:40:00,68.95,68.99,68.69,68.71,31014.0,65.3339,65.3718,65.0875,65.1065,31014.0
2018-02-12 14:50:00,68.71,68.78,68.59,68.76,51236.0,65.1065,65.1728,64.9928,65.1539,51236.0
2018-02-12 15:00:00,68.76,68.87,68.72,68.8,49757.0,65.1539,65.2581,65.1159,65.1918,49757.0
2018-02-12 15:10:00,68.8,69.03,68.73,68.96,53237.0,65.1918,65.4097,65.1254,65.3434,53237.0
2018-02-12 15:20:00,68.97,69.05,68.76,68.77,43992.0,65.3528,65.4286,65.1539,65.1633,43992.0
2018-02-12 15:30:00,68.78,68.83,68.41,68.5,103044.0,65.1728,65.2202,64.8222,64.9075,103044.0
2018-02-12 15:40:00,68.52,68.59,68.0,68.21,121593.0,64.9264,64.9928,64.4337,64.6327,121593.0
2018-02-12 15:50:00,68.18,68.64,68.16,68.4,342184.0,64.6043,65.0401,64.5853,64.8127,342184.0
2018-02-13 09:30:00,67.97,68.02,67.66,67.79,32203.0,64.4053,64.4527,64.1115,64.2347,32203.0
2018-02-13 09:40:00,67.77,68.16,67.77,67.78,23302.0,64.2158,64.5853,64.2158,64.2252,23302.0
2018-02-13 09:50:00,67.73,67.9,67.72,67.83,21163.0,64.1779,64.339,64.1684,64.2726,21163.0
2018-02-13 10:00:00,67.87,68.09,67.78,67.8,26577.0,64.3105,64.519,64.2252,64.2442,26577.0
2018-02-13 10:10:00,67.82,67.97,67.79,67.97,19789.0,64.2631,64.4053,64.2347,64.4053,19789.0
2018-02-13 10:20:00,67.98,68.19,67.98,68.02,13910.0,64.4148,64.6137,64.4148,64.4527,13910.0
2018-02-13 10:30:00,68.03,68.05,67.89,68.04,79455.0,64.4621,64.4811,64.3295,64.4716,79455.0
2018-02-13 10:40:00,68.06,68.18,68.02,68.08,40000.0,64.4906,64.6043,64.4527,64.5095,40000.0
2018-02-13 10:50:00,68.1,68.27,68.1,68.2,15842.0,64.5285,64.6895,64.5285,64.6232,15842.0
2018-02-13 11:00:00,68.19,68.19,67.93,67.94,15383.0,64.6137,64.6137,64.3674,64.3769,15383.0
2018-02-13 11:10:00,67.94,67.99,67.92,67.97,13657.0,64.3769,64.4242,64.3579,64.4053,13657.0
2018-02-13 11:20:00,67.97,67.98,67.85,67.88,17389.0,64.4053,64.4148,64.2916,64.32,17389.0
2018-02-13 11:30:00,67.89,67.98,67.84,67.92,26189.0,64.3295,64.4148,64.2821,64.3579,26189.0
2018-02-13 11:40:00,67.92,68.01,67.86,67.94,36403.0,64.3579,64.4432,64.3011,64.3769,36403.0
2018-02-13 11:50:00,67.92,67.97,67.87,67.95,22213.0,64.3579,64.4053,64.3105,64.3863,22213.0
2018-02-13 12:00:00,67.92,68.0,67.92,67.94,16154.0,64.3579,64.4337,64.3579,64.3769,16154.0
2018-02-13 12:10:00,67.93,67.99,67.89,67.9,22762.0,64.3674,64.4242,64.3295,64.339,22762.0
2018-02-13 12:20:00,67.9,67.91,67.72,67.73,30558.0,64.339,64.3484,64.1684,64.1779,30558.0
2018-02-13 12:30:00,67.74,67.75,67.68,67.72,22877.0,64.1873,64.1968,64.1305,64.1684,22877.0
2018-02-13 12:40:00,67.72,67.9,67.72,67.89,17470.0,64.1684,64.339,64.1684,64.3295,17470.0
2018-02-13 12:50:00,67.9,67.95,67.72,67.72,33254.0,64.339,64.3863,64.1684,64.1684,33254.0
2018-02-13 13:00:00,67.73,67.8,67.69,67.79,19000.0,64.1779,64.2442,64.14,64.2347,19000.0
2018-02-13 13:10:00,67.78,68.02,67.76,68.02,24017.0,64.2252,64.4527,64.2063,64.4527,24017.0
2018-02-13 13:20:00,68.01,68.17,68.0,68.07,18124.0,64.4432,64.5948,64.4337,64.5,18124.0
2018-02-13 13:30:00,68.05,68.11,67.97,68.11,26156.0,64.4811,64.5379,64.4053,64.5379,26156.0
2018-02-13 13:40:00,68.1,68.17,68.05,68.12,18811.0,64.5285,64.5948,64.4811,64.5474,18811.0
2018-02-13 13:50:00,68.12,68.13,68.04,68.05,21437.0,64.5474,64.5569,64.4716,64.4811,21437.0
2018-02-13 14:00:00,68.04,68.11,67.98,68.08,44871.0,64.4716,64.5379,64.4148,64.5095,44871.0
2018-02-13 14:10:00,68.1,68.22,68.09,68.14,25489.0,64.5285,64.6422,64.519,64.5664,25489.0
2018-02-13 14:20:00,68.13,68.14,68.04,68.08,27750.0,64.5569,64.5664,64.4716,64.5095,27750.0
2018-02-13 14:30:00,68.09,68.19,68.02,68.1,33034.0,64.519,64.6137,64.4527,64.5285,33034.0
2018-02-13 14:40:00,68.1,68.16,68.06,68.15,18565.0,64.5285,64.5853,64.4906,64.5758,18565.0
2018-02-13 14:50:00,68.16,68.32,68.16,68.31,25130.0,64.5853,64.7369,64.5853,64.7275,25130.0
2018-02-13 15:00:00,68.3,68.31,68.16,68.27,25421.0,64.718,64.7275,64.5853,64.6895,25421.0
2018-02-13 15:10:00,68.25,68.38,68.18,68.36,32197.0,64.6706,64.7938,64.6043,64.7748,32197.0
2018-02-13 15:20:00,68.35,68.41,68.26,68.35,29623.0,64.7654,64.8222,64.6801,64.7654,29623.0
2018-02-13 15:30:00,68.36,68.49,68.3,68.46,48108.0,64.7748,64.898,64.718,64.8696,48108.0
2018-02-13 15:40:00,68.47,68.47,68.14,68.38,101376.0,64.8791,64.8791,64.5664,64.7938,101376.0
2018-02-13 15:50:00,68.37,68.45,68.28,68.33,135961.0,64.7843,64.8601,64.699,64.7464,135961.0
2018-02-14 09:30:00,67.8,68.12,67.62,67.94,45725.0,64.2442,64.5474,64.0736,64.3769,45725.0
2018-02-14 09:40:00,67.93,68.09,67.9,67.92,32550.0,64.3674,64.519,64.339,64.3579,32550.0
2018-02-14 09:50:00,67.96,68.2,67.79,67.82,38111.0,64.3958,64.6232,64.2347,64.2631,38111.0
2018-02-14 10:00:00,67.82,68.3,67.72,68.25,25044.0,64.2631,64.718,64.1684,64.6706,25044.0
2018-02-14 10:10:00,68.29,68.4,68.25,68.4,22282.0,64.7085,64.8127,64.6706,64.8127,22282.0
2018-02-14 10:20:00,68.42,68.56,68.16,68.38,52288.0,64.8317,64.9643,64.5853,64.7938,52288.0
2018-02-14 10:30:00,68.39,68.49,68.13,68.38,88310.0,64.8033,64.898,64.5569,64.7938,88310.0
2018-02-14 10:40:00,68.38,68.49,68.23,68.42,108147.0,64.7938,64.898,64.6516,64.8317,108147.0
2018-02-14 10:50:00,68.45,68.65,68.42,68.57,52327.0,64.8601,65.0496,64.8317,64.9738,52327.0
2018-02-14 11:00:00,68.58,68.75,68.57,68.7,59478.0,64.9833,65.1444,64.9738,65.097,59478.0
2018-02-14 11:10:00,68.72,68.96,68.72,68.88,49697.0,65.1159,65.3434,65.1159,65.2676,49697.0
2018-02-14 11:20:00,68.86,68.88,68.69,68.84,21239.0,65.2486,65.2676,65.0875,65.2297,21239.0
2018-02-14 11:30:00,68.85,69.05,68.73,69.0,70456.0,65.2391,65.4286,65.1254,65.3813,70456.0
2018-02-14 11:40:00,69.01,69.05,68.84,68.86,27433.0,65.3907,65.4286,65.2297,65.2486,27433.0
2018-02-14 11:50:00,68.86,68.94,68.83,68.92,26501.0,65.2486,65.3244,65.2202,65.3055,26501.0
2018-02-14 12:00:00,68.91,69.09,68.9,68.99,29227.0,65.296,65.4665,65.2865,65.3718,29227.0
2018-02-14 12:10:00,69.0,69.03,68.92,68.92,33010.0,65.3813,65.4097,65.3055,65.3055,33010.0
2018-02-14 12:20:00,68.92,69.17,68.91,69.17,22999.0,65.3055,65.5423,65.296,65.5423,22999.0
2018-02-14 12:30:00,69.15,69.16,69.03,69.13,22931.0,65.5234,65.5329,65.4097,65.5044,22931.0
2018-02-14 12:40:00,69.14,69.16,68.99,68.99,69850.0,65.5139,65.5329,65.3718,65.3718,69850.0
2018-02-14 12:50:00,68.98,69.15,68.96,69.13,28879.0,65.3623,65.5234,65.3434,65.5044,28879.0
2018-02-14 13:00:00,69.13,69.34,69.09,69.18,35072.0,65.5044,65.7034,65.4665,65.5518,35072.0
2018-02-14 13:10:00,69.16,69.29,69.13,69.17,25614.0,65.5329,65.6561,65.5044,65.5423,25614.0
2018-02-14 13:20:00,69.2,69.23,69.11,69.11,57897.0,65.5708,65.5992,65.4855,65.4855,57897.0
2018-02-14 13:30:00,69.11,69.41,69.11,69.41,41242.0,65.4855,65.7698,65.4855,65.7698,41242.0
2018-02-14 13:40:00,69.41,69.43,69.33,69.39,34448.0,65.7698,65.7887,65.694,65.7508,34448.0
2018-02-14 13:50:00,69.37,69.38,69.29,69.35,65025.0,65.7319,65.7413,65.6561,65.7129,65025.0
2018-02-14 14:00:00,69.36,69.62,69.35,69.58,106739.0,65.7224,65.9687,65.7129,65.9308,106739.0
2018-02-14 14:10:00,69.58,69.69,69.3,69.42,70748.0,65.9308,66.0351,65.6655,65.7792,70748.0
2018-02-14 14:20:00,69.42,69.48,69.22,69.23,49191.0,65.7792,65.8361,65.5897,65.5992,49191.0
2018-02-14 14:30:00,69.23,69.45,69.22,69.45,28479.0,65.5992,65.8077,65.5897,65.8077,28479.0
2018-02-14 14:40:00,69.45,69.5,69.39,69.48,43301.0,65.8077,65.855,65.7508,65.8361,43301.0
2018-02-14 14:50:00,69.48,69.6,69.42,69.56,32605.0,65.8361,65.9498,65.7792,65.9119,32605.0
2018-02-14 15:00:00,69.57,69.67,69.56,69.56,53099.0,65.9214,66.0161,65.9119,65.9119,53099.0
2018-02-14 15:10:00,69.59,69.69,69.57,69.66,45479.0,65.9403,66.0351,65.9214,66.0066,45479.0
2018-02-14 15:20:00,69.66,69.68,69.6,69.63,87400.0,66.0066,66.0256,65.9498,65.9782,87400.0
2018-02-14 15:30:00,69.62,69.69,69.57,69.66,65347.0,65.9687,66.0351,65.9214,66.0066,65347.0
2018-02-14 15:40:00,69.68,69.75,69.63,69.68,138718.0,66.0256,66.0919,65.9782,66.0256,138718.0
2018-02-14 15:50:00,69.68,69.89,69.65,69.77,402136.0,66.0256,66.2246,65.9972,66.1109,402136.0
2018-02-15 09:30:00,74.94,74.99,71.98,72.17,373159.0,71.0097,71.0571,68.205,68.385,373159.0
2018-02-15 09:40:00,72.17,72.55,71.22,71.24,311402.0,68.385,68.7451,67.4848,67.5038,311402.0
2018-02-15 09:50:00,71.23,71.99,71.23,71.77,145457.0,67.4943,68.2145,67.4943,68.006,145457.0
2018-02-15 10:00:00,71.82,71.95,71.48,71.73,143251.0,68.0534,68.1765,67.7312,67.9681,143251.0
2018-02-15 10:10:00,71.7,72.09,71.63,71.89,65066.0,67.9397,68.3092,67.8733,68.1197,65066.0
2018-02-15 10:20:00,71.88,72.1,71.74,71.75,137217.0,68.1102,68.3187,67.9776,67.987,137217.0
2018-02-15 10:30:00,71.87,72.24,71.7,71.96,100793.0,68.1007,68.4513,67.9397,68.186,100793.0
2018-02-15 10:40:00,71.96,72.05,71.61,71.81,165002.0,68.186,68.2713,67.8544,68.0439,165002.0
2018-02-15 10:50:00,71.79,71.99,71.71,71.74,145857.0,68.0249,68.2145,67.9491,67.9776,145857.0
2018-02-15 11:00:00,71.74,72.06,71.44,72.06,168685.0,67.9776,68.2808,67.6933,68.2808,168685.0
2018-02-15 11:10:00,72.07,72.56,72.04,72.16,73734.0,68.2903,68.7546,68.2618,68.3755,73734.0
2018-02-15 11:20:00,72.23,72.57,72.17,72.47,53140.0,68.4419,68.764,68.385,68.6693,53140.0
2018-02-15 11:30:00,72.47,72.58,72.32,72.56,39881.0,68.6693,68.7735,68.5271,68.7546,39881.0
2018-02-15 11:40:00,72.51,72.59,71.91,72.09,55609.0,68.7072,68.783,68.1386,68.3092,55609.0
2018-02-15 11:50:00,72.1,72.41,72.06,72.24,29162.0,68.3187,68.6124,68.2808,68.4513,29162.0
2018-02-15 12:00:00,72.23,72.32,72.0,72.16,37037.0,68.4419,68.5271,68.2239,68.3755,37037.0
2018-02-15 12:10:00,72.18,72.19,71.99,72.06,38303.0,68.3945,68.404,68.2145,68.2808,38303.0
2018-02-15 12:20:00,72.08,72.1,71.92,71.94,35100.0,68.2997,68.3187,68.1481,68.1671,35100.0
2018-02-15 12:30:00,71.94,72.25,71.85,72.23,38782.0,68.1671,68.4608,68.0818,68.4419,38782.0
2018-02-15 12:40:00,72.25,72.31,71.99,72.13,34346.0,68.4608,68.5177,68.2145,68.3471,34346.0
2018-02-15 12:50:00,72.09,72.31,72.03,72.27,26396.0,68.3092,68.5177,68.2524,68.4798,26396.0
2018-02-15 13:00:00,72.31,72.47,72.28,72.4,32539.0,68.5177,68.6693,68.4892,68.6029,32539.0
2018-02-15 13:10:00,72.4,72.56,72.32,72.34,38260.0,68.6029,68.7546,68.5271,68.5461,38260.0
2018-02-15 13:20:00,72.32,72.48,72.19,72.33,38358.0,68.5271,68.6788,68.404,68.5366,38358.0
2018-02-15 13:30:00,72.33,72.34,72.14,72.21,32420.0,68.5366,68.5461,68.3566,68.4229,32420.0
2018-02-15 13:40:00,72.2,72.32,72.11,72.19,37526.0,68.4134,68.5271,68.3282,68.404,37526.0
2018-02-15 13:50:00,72.2,72.23,72.08,72.11,42057.0,68.4134,68.4419,68.2997,68.3282,42057.0
2018-02-15 14:00:00,72.13,72.48,72.13,72.33,40532.0,68.3471,68.6788,68.3471,68.5366,40532.0
2018-02-15 14:10:00,72.31,72.38,72.2,72.38,39478.0,68.5177,68.584,68.4134,68.584,39478.0
2018-02-15 14:20:00,72.39,72.49,72.29,72.46,47426.0,68.5935,68.6882,68.4987,68.6598,47426.0
2018-02-15 14:30:00,72.45,72.47,72.2,72.3,191931.0,68.6503,68.6693,68.4134,68.5082,191931.0
2018-02-15 14:40:00,72.3,72.36,72.18,72.26,37700.0,68.5082,68.565,68.3945,68.4703,37700.0
2018-02-15 14:50:00,72.27,72.27,72.0,72.11,42050.0,68.4798,68.4798,68.2239,68.3282,42050.0
2018-02-15 15:00:00,72.15,72.4,72.13,72.18,47084.0,68.3661,68.6029,68.3471,68.3945,47084.0
2018-02-15 15:10:00,72.19,72.2,72.06,72.08,50082.0,68.404,68.4134,68.2808,68.2997,50082.0
2018-02-15 15:20:00,72.07,72.08,71.85,71.88,103816.0,68.2903,68.2997,68.0818,68.1102,103816.0
2018-02-15 15:30:00,71.87,71.92,71.75,71.92,113071.0,68.1007,68.1481,67.987,68.1481,113071.0
2018-02-15 15:40:00,71.92,71.99,71.86,71.9,128806.0,68.1481,68.2145,68.0913,68.1292,128806.0
2018-02-15 15:50:00,71.9,72.04,71.85,72.04,241741.0,68.1292,68.2618,68.0818,68.2618,241741.0
2018-02-16 09:30:00,71.97,72.24,71.71,72.24,93822.0,68.1955,68.4513,67.9491,68.4513,93822.0
2018-02-16 09:40:00,72.24,72.29,71.86,72.12,26050.0,68.4513,68.4987,68.0913,68.3376,26050.0
2018-02-16 09:50:00,72.09,72.28,72.0,72.01,39999.0,68.3092,68.4892,68.2239,68.2334,39999.0
2018-02-16 10:00:00,71.98,72.28,71.96,72.26,28191.0,68.205,68.4892,68.186,68.4703,28191.0
2018-02-16 10:10:00,72.24,72.3,71.98,72.17,28048.0,68.4513,68.5082,68.205,68.385,28048.0
2018-02-16 10:20:00,72.15,72.28,72.05,72.19,27514.0,68.3661,68.4892,68.2713,68.404,27514.0
2018-02-16 10:30:00,72.2,72.35,72.15,72.17,31009.0,68.4134,68.5556,68.3661,68.385,31009.0
2018-02-16 10:40:00,72.18,72.35,72.1,72.19,35592.0,68.3945,68.5556,68.3187,68.404,35592.0
2018-02-16 10:50:00,72.24,72.25,72.0,72.06,29106.0,68.4513,68.4608,68.2239,68.2808,29106.0
2018-02-16 11:00:00,72.07,72.23,72.01,72.22,32725.0,68.2903,68.4419,68.2334,68.4324,32725.0
2018-02-16 11:10:00,72.21,72.4,72.16,72.36,70397.0,68.4229,68.6029,68.3755,68.565,70397.0
2018-02-16 11:20:00,72.36,72.49,72.28,72.28,20451.0,68.565,68.6882,68.4892,68.4892,20451.0
2018-02-16 11:30:00,72.28,72.39,72.23,72.37,19323.0,68.4892,68.5935,68.4419,68.5745,19323.0
2018-02-16 11:40:00,72.38,72.45,72.28,72.33,20647.0,68.584,68.6503,68.4892,68.5366,20647.0
2018-02-16 11:50:00,72.34,72.44,72.27,72.27,17897.0,68.5461,68.6409,68.4798,68.4798,17897.0
2018-02-16 12:00:00,72.28,72.32,72.2,72.3,27699.0,68.4892,68.5271,68.4134,68.5082,27699.0
2018-02-16 12:10:00,72.3,72.44,72.3,72.35,24208.0,68.5082,68.6409,68.5082,68.5556,24208.0
2018-02-16 12:20:00,72.37,72.5,72.27,72.5,18385.0,68.5745,68.6977,68.4798,68.6977,18385.0
2018-02-16 12:30:00,72.5,72.7,72.49,72.61,25339.0,68.6977,68.8872,68.6882,68.8019,25339.0
2018-02-16 12:40:00,72.63,72.66,72.45,72.47,27192.0,68.8209,68.8493,68.6503,68.6693,27192.0
2018-02-16 12:50:00,72.46,72.47,72.03,72.13,63152.0,68.6598,68.6693,68.2524,68.3471,63152.0
2018-02-16 13:00:00,72.14,72.25,72.14,72.21,17390.0,68.3566,68.4608,68.3566,68.4229,17390.0
2018-02-16 13:10:00,72.2,72.25,71.98,72.04,20929.0,68.4134,68.4608,68.205,68.2618,20929.0
2018-02-16 13:20:00,72.04,72.19,71.9,71.92,18383.0,68.2618,68.404,68.1292,68.1481,18383.0
2018-02-16 13:30:00,71.92,72.15,71.82,72.02,49725.0,68.1481,68.3661,68.0534,68.2429,49725.0
2018-02-16 13:40:00,72.03,72.23,72.03,72.08,16394.0,68.2524,68.4419,68.2524,68.2997,16394.0
2018-02-16 13:50:00,72.08,72.13,71.95,72.02,19218.0,68.2997,68.3471,68.1765,68.2429,19218.0
2018-02-16 14:00:00,72.03,72.2,72.03,72.03,22070.0,68.2524,68.4134,68.2524,68.2524,22070.0
2018-02-16 14:10:00,72.03,72.09,71.74,71.82,19540.0,68.2524,68.3092,67.9776,68.0534,19540.0
2018-02-16 14:20:00,71.82,71.87,71.62,71.84,21543.0,68.0534,68.1007,67.8639,68.0723,21543.0
2018-02-16 14:30:00,71.86,72.04,71.79,71.99,24455.0,68.0913,68.2618,68.0249,68.2145,24455.0
2018-02-16 14:40:00,71.99,72.25,71.73,71.9,251629.0,68.2145,68.4608,67.9681,68.1292,251629.0
2018-02-16 14:50:00,71.9,72.14,71.82,72.14,22678.0,68.1292,68.3566,68.0534,68.3566,22678.0
2018-02-16 15:00:00,72.12,72.21,72.06,72.21,34119.0,68.3376,68.4229,68.2808,68.4229,34119.0
2018-02-16 15:10:00,72.22,72.23,72.1,72.14,29074.0,68.4324,68.4419,68.3187,68.3566,29074.0
2018-02-16 15:20:00,72.14,72.28,72.09,72.21,31388.0,68.3566,68.4892,68.3092,68.4229,31388.0
2018-02-16 15:30:00,72.21,72.26,72.0,72.1,45427.0,68.4229,68.4703,68.2239,68.3187,45427.0
2018-02-16 15:40:00,72.11,72.2,71.95,72.15,73841.0,68.3282,68.4134,68.1765,68.3661,73841.0
2018-02-16 15:50:00,72.14,72.17,71.93,71.94,219581.0,68.3566,68.385,68.1576,68.1671,219581.0
2018-02-20 09:30:00,71.5,71.74,71.04,71.59,50999.0,67.7501,67.9776,67.3143,67.8354,50999.0
2018-02-20 09:40:00,71.59,71.85,71.51,71.77,29139.0,67.8354,68.0818,67.7596,68.006,29139.0
2018-02-20 09:50:00,71.77,71.81,71.52,71.52,22680.0,68.006,68.0439,67.7691,67.7691,22680.0
2018-02-20 10:00:00,71.55,71.73,71.48,71.71,24520.0,67.7975,67.9681,67.7312,67.9491,24520.0
2018-02-20 10:10:00,71.7,71.81,71.56,71.59,20207.0,67.9397,68.0439,67.807,67.8354,20207.0
2018-02-20 10:20:00,71.59,71.66,71.53,71.56,35373.0,67.8354,67.9018,67.7786,67.807,35373.0
2018-02-20 10:30:00,71.59,71.59,71.08,71.08,111191.0,67.8354,67.8354,67.3522,67.3522,111191.0
2018-02-20 10:40:00,71.02,71.4,71.02,71.35,44336.0,67.2953,67.6554,67.2953,67.608,44336.0
2018-02-20 10:50:00,71.34,71.35,71.12,71.14,58797.0,67.5985,67.608,67.3901,67.409,58797.0
2018-02-20 11:00:00,71.15,71.43,71.1,71.28,78676.0,67.4185,67.6838,67.3711,67.5417,78676.0
2018-02-20 11:10:00,71.3,71.39,71.05,71.22,104289.0,67.5606,67.6459,67.3238,67.4848,104289.0
2018-02-20 11:20:00,71.21,71.45,71.11,71.32,128523.0,67.4754,67.7028,67.3806,67.5796,128523.0
2018-02-20 11:30:00,71.28,71.31,71.12,71.22,152296.0,67.5417,67.5701,67.3901,67.4848,152296.0
2018-02-20 11:40:00,71.2,71.25,71.13,71.22,22255.0,67.4659,67.5133,67.3996,67.4848,22255.0
2018-02-20 11:50:00,71.21,71.25,71.05,71.15,191262.0,67.4754,67.5133,67.3238,67.4185,191262.0
2018-02-20 12:00:00,71.15,71.2,71.0,71.08,118278.0,67.4185,67.4659,67.2764,67.3522,118278.0
2018-02-20 12:10:00,71.07,71.13,71.05,71.11,99884.0,67.3427,67.3996,67.3238,67.3806,99884.0
2018-02-20 12:20:00,71.11,71.11,71.03,71.05,27781.0,67.3806,67.3806,67.3048,67.3238,27781.0
2018-02-20 12:30:00,71.06,71.13,70.99,71.02,46941.0,67.3332,67.3996,67.2669,67.2953,46941.0
2018-02-20 12:40:00,71.04,71.04,70.85,70.89,145845.0,67.3143,67.3143,67.1342,67.1721,145845.0
2018-02-20 12:50:00,70.89,71.29,70.84,71.24,65141.0,67.1721,67.5512,67.1248,67.5038,65141.0
2018-02-20 13:00:00,71.25,71.27,71.09,71.11,17311.0,67.5133,67.5322,67.3617,67.3806,17311.0
2018-02-20 13:10:00,71.09,71.26,71.09,71.23,12520.0,67.3617,67.5227,67.3617,67.4943,12520.0
2018-02-20 13:20:00,71.25,71.25,71.11,71.15,10482.0,67.5133,67.5133,67.3806,67.4185,10482.0
2018-02-20 13:30:00,71.12,71.33,71.11,71.31,18268.0,67.3901,67.5891,67.3806,67.5701,18268.0
2018-02-20 13:40:00,71.32,71.4,71.27,71.4,11160.0,67.5796,67.6554,67.5322,67.6554,11160.0
2018-02-20 13:50:00,71.41,71.42,71.2,71.3,16574.0,67.6649,67.6743,67.4659,67.5606,16574.0
2018-02-20 14:00:00,71.33,71.37,71.13,71.14,17884.0,67.5891,67.627,67.3996,67.409,17884.0
2018-02-20 14:10:00,71.16,71.19,71.05,71.11,10700.0,67.428,67.4564,67.3238,67.3806,10700.0
2018-02-20 14:20:00,71.1,71.26,71.09,71.19,16271.0,67.3711,67.5227,67.3617,67.4564,16271.0
2018-02-20 14:30:00,71.17,71.31,71.16,71.26,20330.0,67.4375,67.5701,67.428,67.5227,20330.0
2018-02-20 14:40:00,71.25,71.28,71.14,71.16,17398.0,67.5133,67.5417,67.409,67.428,17398.0
2018-02-20 14:50:00,71.15,71.18,70.98,71.05,24738.0,67.4185,67.4469,67.2574,67.3238,24738.0
2018-02-20 15:00:00,71.05,71.13,70.85,70.86,32742.0,67.3238,67.3996,67.1342,67.1437,32742.0
2018-02-20 15:10:00,70.85,70.95,70.78,70.86,46433.0,67.1342,67.229,67.0679,67.1437,46433.0
2018-02-20 15:20:00,70.84,70.97,70.7,70.96,47293.0,67.1248,67.2479,66.9921,67.2385,47293.0
2018-02-20 15:30:00,70.96,71.14,70.96,71.06,62913.0,67.2385,67.409,67.2385,67.3332,62913.0
2018-02-20 15:40:00,71.05,71.16,70.96,71.12,72268.0,67.3238,67.428,67.2385,67.3901,72268.0
2018-02-20 15:50:00,71.12,71.2,71.08,71.08,127521.0,67.3901,67.4659,67.3522,67.3522,127521.0
2018-02-21 09:30:00,71.08,71.52,70.97,71.5,20363.0,67.3522,67.7691,67.2479,67.7501,20363.0
2018-02-21 09:40:00,71.45,71.71,71.34,71.64,8902.0,67.7028,67.9491,67.5985,67.8828,8902.0
2018-02-21 09:50:00,71.63,71.87,71.53,71.83,26296.0,67.8733,68.1007,67.7786,68.0628,26296.0
2018-02-21 10:00:00,71.84,71.93,71.66,71.82,68973.0,68.0723,68.1576,67.9018,68.0534,68973.0
2018-02-21 10:10:00,71.82,71.82,71.6,71.77,11883.0,68.0534,68.0534,67.8449,68.006,11883.0
2018-02-21 10:20:00,71.76,71.79,71.62,71.64,78478.0,67.9965,68.0249,67.8639,67.8828,78478.0
2018-02-21 10:30:00,71.63,71.88,71.45,71.88,75872.0,67.8733,68.1102,67.7028,68.1102,75872.0
2018-02-21 10:40:00,71.88,72.04,71.82,72.02,13446.0,68.1102,68.2618,68.0534,68.2429,13446.0
2018-02-21 10:50:00,72.02,72.2,72.02,72.07,20505.0,68.2429,68.4134,68.2429,68.2903,20505.0
2018-02-21 11:00:00,72.1,72.17,72.04,72.06,35199.0,68.3187,68.385,68.2618,68.2808,35199.0
2018-02-21 11:10:00,72.06,72.09,71.86,71.94,23620.0,68.2808,68.3092,68.0913,68.1671,23620.0
2018-02-21 11:20:00,71.93,72.13,71.93,72.13,12629.0,68.1576,68.3471,68.1576,68.3471,12629.0
2018-02-21 11:30:00,72.09,72.32,72.08,72.29,15023.0,68.3092,68.5271,68.2997,68.4987,15023.0
2018-02-21 11:40:00,72.28,72.3,72.19,72.26,15000.0,68.4892,68.5082,68.404,68.4703,15000.0
2018-02-21 11:50:00,72.26,72.29,72.11,72.16,14725.0,68.4703,68.4987,68.3282,68.3755,14725.0
2018-02-21 12:00:00,72.16,72.18,72.07,72.08,9580.0,68.3755,68.3945,68.2903,68.2997,9580.0
2018-02-21 12:10:00,72.1,72.16,72.09,72.16,16145.0,68.3187,68.3755,68.3092,68.3755,16145.0
2018-02-21 12:20:00,72.15,72.18,71.98,72.03,8959.0,68.3661,68.3945,68.205,68.2524,8959.0
2018-02-21 12:30:00,72.03,72.18,71.99,72.14,11034.0,68.2524,68.3945,68.2145,68.3566,11034.0
2018-02-21 12:40:00,72.15,72.18,72.09,72.17,11205.0,68.3661,68.3945,68.3092,68.385,11205.0
2018-02-21 12:50:00,72.19,72.31,72.18,72.26,14071.0,68.404,68.5177,68.3945,68.4703,14071.0
2018-02-21 13:00:00,72.25,72.33,72.24,72.28,8978.0,68.4608,68.5366,68.4513,68.4892,8978.0
2018-02-21 13:10:00,72.29,72.35,72.25,72.34,11462.0,68.4987,68.5556,68.4608,68.5461,11462.0
2018-02-21 13:20:00,72.33,72.43,72.33,72.42,12846.0,68.5366,68.6314,68.5366,68.6219,12846.0
2018-02-21 13:30:00,72.42,72.47,72.33,72.34,9751.0,68.6219,68.6693,68.5366,68.5461,9751.0
2018-02-21 13:40:00,72.32,72.36,72.27,72.34,8253.0,68.5271,68.565,68.4798,68.5461,8253.0
2018-02-21 13:50:00,72.35,72.43,72.35,72.36,7500.0,68.5556,68.6314,68.5556,68.565,7500.0
2018-02-21 14:00:00,72.35,72.64,72.21,72.56,20449.0,68.5556,68.8304,68.4229,68.7546,20449.0
2018-02-21 14:10:00,72.6,72.61,72.47,72.55,24051.0,68.7925,68.8019,68.6693,68.7451,24051.0
2018-02-21 14:20:00,72.54,72.7,72.47,72.47,40299.0,68.7356,68.8872,68.6693,68.6693,40299.0
2018-02-21 14:30:00,72.47,72.51,72.39,72.43,22443.0,68.6693,68.7072,68.5935,68.6314,22443.0
2018-02-21 14:40:00,72.44,72.51,72.23,72.26,16742.0,68.6409,68.7072,68.4419,68.4703,16742.0
2018-02-21 14:50:00,72.22,72.27,72.1,72.18,16620.0,68.4324,68.4798,68.3187,68.3945,16620.0
2018-02-21 15:00:00,72.17,72.17,71.7,71.75,33425.0,68.385,68.385,67.9397,67.987,33425.0
2018-02-21 15:10:00,71.74,71.82,71.59,71.82,116803.0,67.9776,68.0534,67.8354,68.0534,116803.0
2018-02-21 15:20:00,71.8,71.89,71.63,71.88,95704.0,68.0344,68.1197,67.8733,68.1102,95704.0
2018-02-21 15:30:00,71.85,72.01,71.82,71.82,47500.0,68.0818,68.2334,68.0534,68.0534,47500.0
2018-02-21 15:40:00,71.81,71.82,71.6,71.65,63095.0,68.0439,68.0534,67.8449,67.8923,63095.0
2018-02-21 15:50:00,71.64,71.67,71.23,71.25,159650.0,67.8828,67.9112,67.4943,67.5133,159650.0
2018-02-22 09:30:00,71.72,71.76,71.41,71.41,37395.0,67.9586,67.9965,67.6649,67.6649,37395.0
2018-02-22 09:40:00,71.47,71.67,71.47,71.56,12641.0,67.7217,67.9112,67.7217,67.807,12641.0
2018-02-22 09:50:00,71.52,71.52,71.15,71.41,13805.0,67.7691,67.7691,67.4185,67.6649,13805.0
2018-02-22 10:00:00,71.33,71.45,71.23,71.36,17724.0,67.5891,67.7028,67.4943,67.6175,17724.0
2018-02-22 10:10:00,71.35,71.37,70.96,70.98,12095.0,67.608,67.627,67.2385,67.2574,12095.0
2018-02-22 10:20:00,70.98,71.19,70.98,71.09,60915.0,67.2574,67.4564,67.2574,67.3617,60915.0
2018-02-22 10:30:00,71.12,71.32,71.12,71.29,45970.0,67.3901,67.5796,67.3901,67.5512,45970.0
2018-02-22 10:40:00,71.33,71.69,71.32,71.55,44864.0,67.5891,67.9302,67.5796,67.7975,44864.0
2018-02-22 10:50:00,71.53,71.63,71.43,71.43,104720.0,67.7786,67.8733,67.6838,67.6838,104720.0
2018-02-22 11:00:00,71.37,71.47,71.29,71.32,17044.0,67.627,67.7217,67.5512,67.5796,17044.0
2018-02-22 11:10:00,71.33,71.42,71.29,71.31,13777.0,67.5891,67.6743,67.5512,67.5701,13777.0
2018-02-22 11:20:00,71.32,71.53,71.32,71.49,17699.0,67.5796,67.7786,67.5796,67.7407,17699.0
2018-02-22 11:30:00,71.5,71.52,71.41,71.52,17015.0,67.7501,67.7691,67.6649,67.7691,17015.0
2018-02-22 11:40:00,71.53,71.64,71.53,71.58,19883.0,67.7786,67.8828,67.7786,67.826,19883.0
2018-02-22 11:50:00,71.59,71.64,71.54,71.54,42390.0,67.8354,67.8828,67.7881,67.7881,42390.0
2018-02-22 12:00:00,71.56,71.56,71.44,71.52,16352.0,67.807,67.807,67.6933,67.7691,16352.0
2018-02-22 12:10:00,71.51,71.59,71.45,71.54,23583.0,67.7596,67.8354,67.7028,67.7881,23583.0
2018-02-22 12:20:00,71.54,71.58,71.4,71.4,16633.0,67.7881,67.826,67.6554,67.6554,16633.0
2018-02-22 12:30:00,71.4,71.42,71.32,71.41,17969.0,67.6554,67.6743,67.5796,67.6649,17969.0
2018-02-22 12:40:00,71.42,71.47,71.34,71.37,11079.0,67.6743,67.7217,67.5985,67.627,11079.0
2018-02-22 12:50:00,71.3,71.44,71.24,71.3,17101.0,67.5606,67.6933,67.5038,67.5606,17101.0
2018-02-22 13:00:00,71.33,71.39,71.24,71.26,12573.0,67.5891,67.6459,67.5038,67.5227,12573.0
2018-02-22 13:10:00,71.26,71.26,70.97,71.02,19219.0,67.5227,67.5227,67.2479,67.2953,19219.0
2018-02-22 13:20:00,71.02,71.07,70.98,70.99,21850.0,67.2953,67.3427,67.2574,67.2669,21850.0
2018-02-22 13:30:00,70.99,71.02,70.86,71.0,23532.0,67.2669,67.2953,67.1437,67.2764,23532.0
2018-02-22 13:40:00,71.01,71.02,70.76,70.77,25756.0,67.2858,67.2953,67.049,67.0584,25756.0
2018-02-22 13:50:00,70.74,71.03,70.74,70.94,38977.0,67.03,67.3048,67.03,67.2195,38977.0
2018-02-22 14:00:00,70.95,71.14,70.94,71.04,20880.0,67.229,67.409,67.2195,67.3143,20880.0
2018-02-22 14:10:00,71.04,71.12,71.0,71.12,19256.0,67.3143,67.3901,67.2764,67.3901,19256.0
2018-02-22 14:20:00,71.1,71.26,71.05,71.26,20161.0,67.3711,67.5227,67.3238,67.5227,20161.0
2018-02-22 14:30:00,71.25,71.33,71.15,71.16,15691.0,67.5133,67.5891,67.4185,67.428,15691.0
2018-02-22 14:40:00,71.15,71.15,70.94,70.94,25515.0,67.4185,67.4185,67.2195,67.2195,25515.0
2018-02-22 14:50:00,70.95,71.0,70.63,70.63,36283.0,67.229,67.2764,66.9258,66.9258,36283.0
2018-02-22 15:00:00,70.63,70.74,70.61,70.66,30598.0,66.9258,67.03,66.9068,66.9542,30598.0
2018-02-22 15:10:00,70.65,70.8,70.64,70.78,36786.0,66.9447,67.0869,66.9353,67.0679,36786.0
2018-02-22 15:20:00,70.79,70.87,70.75,70.79,47290.0,67.0774,67.1532,67.0395,67.0774,47290.0
2018-02-22 15:30:00,70.79,70.82,70.7,70.78,64758.0,67.0774,67.1058,66.9921,67.0679,64758.0
2018-02-22 15:40:00,70.76,70.9,70.51,70.51,110916.0,67.049,67.1816,66.8121,66.8121,110916.0
2018-02-22 15:50:00,70.52,70.76,70.51,70.69,176572.0,66.8215,67.049,66.8121,66.9826,176572.0
2018-02-23 09:30:00,71.15,71.37,70.92,70.97,24373.0,67.4185,67.627,67.2006,67.2479,24373.0
2018-02-23 09:40:00,70.94,71.0,70.22,70.57,118929.0,67.2195,67.2764,66.5373,66.8689,118929.0
2018-02-23 09:50:00,70.56,70.75,70.44,70.59,75039.0,66.8594,67.0395,66.7457,66.8879,75039.0
2018-02-23 10:00:00,70.63,70.91,70.55,70.66,62372.0,66.9258,67.1911,66.85,66.9542,62372.0
2018-02-23 10:10:00,70.66,70.69,70.25,70.31,69506.0,66.9542,66.9826,66.5657,66.6226,69506.0
2018-02-23 10:20:00,70.27,70.43,70.18,70.3,125869.0,66.5847,66.7363,66.4994,66.6131,125869.0
2018-02-23 10:30:00,70.27,70.43,70.27,70.3,166771.0,66.5847,66.7363,66.5847,66.6131,166771.0
2018-02-23 10:40:00,70.32,70.43,70.22,70.23,107858.0,66.632,66.7363,66.5373,66.5468,107858.0
2018-02-23 10:50:00,70.23,70.33,70.19,70.2,39976.0,66.5468,66.6415,66.5089,66.5183,39976.0
2018-02-23 11:00:00,70.21,70.38,70.19,70.34,296504.0,66.5278,66.6889,66.5089,66.651,296504.0
2018-02-23 11:10:00,70.36,70.36,70.1,70.1,47203.0,66.6699,66.6699,66.4236,66.4236,47203.0
2018-02-23 11:20:00,70.09,70.57,70.06,70.46,78196.0,66.4141,66.8689,66.3857,66.7647,78196.0
2018-02-23 11:30:00,70.42,70.56,70.36,70.56,26973.0,66.7268,66.8594,66.6699,66.8594,26973.0
2018-02-23 11:40:00,70.56,70.56,70.25,70.33,43663.0,66.8594,66.8594,66.5657,66.6415,43663.0
2018-02-23 11:50:00,70.33,70.44,70.26,70.43,36936.0,66.6415,66.7457,66.5752,66.7363,36936.0
2018-02-23 12:00:00,70.42,70.54,70.41,70.43,25973.0,66.7268,66.8405,66.7173,66.7363,25973.0
2018-02-23 12:10:00,70.42,70.61,70.41,70.56,48006.0,66.7268,66.9068,66.7173,66.8594,48006.0
2018-02-23 12:20:00,70.56,70.58,70.41,70.41,19767.0,66.8594,66.8784,66.7173,66.7173,19767.0
2018-02-23 12:30:00,70.43,70.54,70.34,70.52,27774.0,66.7363,66.8405,66.651,66.8215,27774.0
2018-02-23 12:40:00,70.53,70.56,70.4,70.45,35139.0,66.831,66.8594,66.7078,66.7552,35139.0
2018-02-23 12:50:00,70.44,70.67,70.44,70.51,26014.0,66.7457,66.9637,66.7457,66.8121,26014.0
2018-02-23 13:00:00,70.52,70.54,70.39,70.42,24941.0,66.8215,66.8405,66.6984,66.7268,24941.0
2018-02-23 13:10:00,70.42,70.43,70.33,70.38,34771.0,66.7268,66.7363,66.6415,66.6889,34771.0
2018-02-23 13:20:00,70.39,70.43,70.36,70.36,77842.0,66.6984,66.7363,66.6699,66.6699,77842.0
2018-02-23 13:30:00,70.36,70.56,70.33,70.53,111525.0,66.6699,66.8594,66.6415,66.831,111525.0
2018-02-23 13:40:00,70.53,70.57,70.45,70.45,94193.0,66.831,66.8689,66.7552,66.7552,94193.0
2018-02-23 13:50:00,70.46,70.59,70.45,70.59,36600.0,66.7647,66.8879,66.7552,66.8879,36600.0
2018-02-23 14:00:00,70.59,70.59,70.44,70.5,31980.0,66.8879,66.8879,66.7457,66.8026,31980.0
2018-02-23 14:10:00,70.5,70.52,70.41,70.41,30973.0,66.8026,66.8215,66.7173,66.7173,30973.0
2018-02-23 14:20:00,70.42,70.51,70.36,70.38,37047.0,66.7268,66.8121,66.6699,66.6889,37047.0
2018-02-23 14:30:00,70.39,70.55,70.39,70.48,33001.0,66.6984,66.85,66.6984,66.7836,33001.0
2018-02-23 14:40:00,70.52,70.72,70.45,70.7,29703.0,66.8215,67.0111,66.7552,66.9921,29703.0
2018-02-23 14:50:00,70.72,70.78,70.65,70.72,31548.0,67.0111,67.0679,66.9447,67.0111,31548.0
2018-02-23 15:00:00,70.72,70.9,70.71,70.85,36844.0,67.0111,67.1816,67.0016,67.1342,36844.0
2018-02-23 15:10:00,70.86,70.89,70.79,70.87,72014.0,67.1437,67.1721,67.0774,67.1532,72014.0
2018-02-23 15:20:00,70.86,70.92,70.69,70.83,137574.0,67.1437,67.2006,66.9826,67.1153,137574.0
2018-02-23 15:30:00,70.84,70.87,70.6,70.61,208564.0,67.1248,67.1532,66.8974,66.9068,208564.0
2018-02-23 15:40:00,70.62,70.69,70.57,70.67,305517.0,66.9163,66.9826,66.8689,66.9637,305517.0
2018-02-23 15:50:00,70.66,70.83,70.66,70.71,458864.0,66.9542,67.1153,66.9542,67.0016,458864.0
2018-02-26 09:30:00,71.0,71.21,70.94,71.1,33843.0,67.2764,67.4754,67.2195,67.3711,33843.0
2018-02-26 09:40:00,71.15,71.15,70.98,71.07,18425.0,67.4185,67.4185,67.2574,67.3427,18425.0
2018-02-26 09:50:00,71.09,71.09,70.78,70.87,27511.0,67.3617,67.3617,67.0679,67.1532,27511.0
2018-02-26 10:00:00,70.87,70.93,70.71,70.73,54392.0,67.1532,67.21,67.0016,67.0205,54392.0
2018-02-26 10:10:00,70.7,70.71,70.32,70.33,122964.0,66.9921,67.0016,66.632,66.6415,122964.0
2018-02-26 10:20:00,70.34,70.37,70.21,70.29,110947.0,66.651,66.6794,66.5278,66.6036,110947.0
2018-02-26 10:30:00,70.29,70.34,70.21,70.31,66434.0,66.6036,66.651,66.5278,66.6226,66434.0
2018-02-26 10:40:00,70.32,70.33,70.21,70.28,65304.0,66.632,66.6415,66.5278,66.5941,65304.0
2018-02-26 10:50:00,70.28,70.28,70.06,70.15,106620.0,66.5941,66.5941,66.3857,66.471,106620.0
2018-02-26 11:00:00,70.2,70.29,70.06,70.11,217361.0,66.5183,66.6036,66.3857,66.433,217361.0
2018-02-26 11:10:00,70.09,70.23,70.05,70.13,158115.0,66.4141,66.5468,66.3762,66.452,158115.0
2018-02-26 11:20:00,70.13,70.28,70.08,70.14,252197.0,66.452,66.5941,66.4046,66.4615,252197.0
2018-02-26 11:30:00,70.14,70.18,70.05,70.08,119643.0,66.4615,66.4994,66.3762,66.4046,119643.0
2018-02-26 11:40:00,70.08,70.13,70.01,70.08,65428.0,66.4046,66.452,66.3383,66.4046,65428.0
2018-02-26 11:50:00,70.09,70.16,70.07,70.13,44779.0,66.4141,66.4804,66.3951,66.452,44779.0
2018-02-26 12:00:00,70.12,70.18,70.1,70.15,116840.0,66.4425,66.4994,66.4236,66.471,116840.0
2018-02-26 12:10:00,70.15,70.26,70.13,70.23,206119.0,66.471,66.5752,66.452,66.5468,206119.0
2018-02-26 12:20:00,70.23,70.31,70.18,70.29,133832.0,66.5468,66.6226,66.4994,66.6036,133832.0
2018-02-26 12:30:00,70.29,70.3,70.25,70.26,82537.0,66.6036,66.6131,66.5657,66.5752,82537.0
2018-02-26 12:40:00,70.26,70.34,70.25,70.32,68524.0,66.5752,66.651,66.5657,66.632,68524.0
2018-02-26 12:50:00,70.32,70.4,70.28,70.39,139808.0,66.632,66.7078,66.5941,66.6984,139808.0
2018-02-26 13:00:00,70.39,70.54,70.35,70.44,60930.0,66.6984,66.8405,66.6605,66.7457,60930.0
2018-02-26 13:10:00,70.44,70.48,70.39,70.48,18685.0,66.7457,66.7836,66.6984,66.7836,18685.0
2018-02-26 13:20:00,70.48,70.54,70.46,70.51,35825.0,66.7836,66.8405,66.7647,66.8121,35825.0
2018-02-26 13:30:00,70.51,70.54,70.43,70.45,40019.0,66.8121,66.8405,66.7363,66.7552,40019.0
2018-02-26 13:40:00,70.45,70.46,70.38,70.41,22929.0,66.7552,66.7647,66.6889,66.7173,22929.0
2018-02-26 13:50:00,70.41,70.49,70.4,70.46,97132.0,66.7173,66.7931,66.7078,66.7647,97132.0
2018-02-26 14:00:00,70.45,70.55,70.43,70.47,132417.0,66.7552,66.85,66.7363,66.7742,132417.0
2018-02-26 14:10:00,70.49,70.6,70.47,70.52,176517.0,66.7931,66.8974,66.7742,66.8215,176517.0
2018-02-26 14:20:00,70.52,70.58,70.49,70.55,112739.0,66.8215,66.8784,66.7931,66.85,112739.0
2018-02-26 14:30:00,70.55,70.57,70.45,70.55,94272.0,66.85,66.8689,66.7552,66.85,94272.0
2018-02-26 14:40:00,70.53,70.55,70.39,70.45,129889.0,66.831,66.85,66.6984,66.7552,129889.0
2018-02-26 14:50:00,70.44,70.58,70.44,70.55,70700.0,66.7457,66.8784,66.7457,66.85,70700.0
2018-02-26 15:00:00,70.55,70.6,70.5,70.53,166256.0,66.85,66.8974,66.8026,66.831,166256.0
2018-02-26 15:10:00,70.53,70.55,70.48,70.53,205300.0,66.831,66.85,66.7836,66.831,205300.0
2018-02-26 15:20:00,70.54,70.62,70.51,70.6,247425.0,66.8405,66.9163,66.8121,66.8974,247425.0
2018-02-26 15:30:00,70.6,70.66,70.54,70.63,260455.0,66.8974,66.9542,66.8405,66.9258,260455.0
2018-02-26 15:40:00,70.63,70.65,70.48,70.49,174565.0,66.9258,66.9447,66.7836,66.7931,174565.0
2018-02-26 15:50:00,70.5,70.65,70.49,70.6,279826.0,66.8026,66.9447,66.7931,66.8974,279826.0
2018-02-27 09:30:00,70.75,70.92,70.38,70.4,90542.0,67.0395,67.2006,66.6889,66.7078,90542.0
2018-02-27 09:40:00,70.41,70.43,70.16,70.25,87442.0,66.7173,66.7363,66.4804,66.5657,87442.0
2018-02-27 09:50:00,70.26,70.28,70.05,70.1,89549.0,66.5752,66.5941,66.3762,66.4236,89549.0
2018-02-27 10:00:00,70.12,70.26,70.03,70.19,40368.0,66.4425,66.5752,66.3572,66.5089,40368.0
2018-02-27 10:10:00,70.19,70.25,70.09,70.15,101025.0,66.5089,66.5657,66.4141,66.471,101025.0
2018-02-27 10:20:00,70.15,70.2,70.0,70.03,146345.0,66.471,66.5183,66.3288,66.3572,146345.0
2018-02-27 10:30:00,70.04,70.1,69.92,69.96,54467.0,66.3667,66.4236,66.253,66.2909,54467.0
2018-02-27 10:40:00,70.0,70.09,69.84,69.9,74371.0,66.3288,66.4141,66.1772,66.2341,74371.0
2018-02-27 10:50:00,69.92,69.92,69.77,69.82,135349.0,66.253,66.253,66.1109,66.1583,135349.0
2018-02-27 11:00:00,69.82,69.87,69.76,69.8,73312.0,66.1583,66.2056,66.1014,66.1393,73312.0
2018-02-27 11:10:00,69.8,69.86,69.76,69.77,87541.0,66.1393,66.1962,66.1014,66.1109,87541.0
2018-02-27 11:20:00,69.76,69.81,69.66,69.73,28833.0,66.1014,66.1488,66.0066,66.073,28833.0
2018-02-27 11:30:00,69.73,69.8,69.65,69.65,45431.0,66.073,66.1393,65.9972,65.9972,45431.0
2018-02-27 11:40:00,69.63,69.69,69.51,69.68,35816.0,65.9782,66.0351,65.8645,66.0256,35816.0
2018-02-27 11:50:00,69.69,69.71,69.55,69.64,45239.0,66.0351,66.054,65.9024,65.9877,45239.0
2018-02-27 12:00:00,69.65,69.68,69.46,69.53,72739.0,65.9972,66.0256,65.8171,65.8835,72739.0
2018-02-27 12:10:00,69.52,69.55,69.39,69.42,30333.0,65.874,65.9024,65.7508,65.7792,30333.0
2018-02-27 12:20:00,69.41,69.49,69.3,69.45,34342.0,65.7698,65.8456,65.6655,65.8077,34342.0
2018-02-27 12:30:00,69.46,69.5,69.42,69.46,53440.0,65.8171,65.855,65.7792,65.8171,53440.0
2018-02-27 12:40:00,69.45,69.48,69.32,69.32,69136.0,65.8077,65.8361,65.6845,65.6845,69136.0
2018-02-27 12:50:00,69.32,69.69,69.31,69.59,59145.0,65.6845,66.0351,65.675,65.9403,59145.0
2018-02-27 13:00:00,69.59,69.63,69.53,69.63,33783.0,65.9403,65.9782,65.8835,65.9782,33783.0
2018-02-27 13:10:00,69.63,69.63,69.55,69.59,29698.0,65.9782,65.9782,65.9024,65.9403,29698.0
2018-02-27 13:20:00,69.61,69.63,69.53,69.54,58064.0,65.9593,65.9782,65.8835,65.8929,58064.0
2018-02-27 13:30:00,69.53,69.54,69.4,69.42,29411.0,65.8835,65.8929,65.7603,65.7792,29411.0
2018-02-27 13:40:00,69.42,69.49,69.32,69.39,36078.0,65.7792,65.8456,65.6845,65.7508,36078.0
2018-02-27 13:50:00,69.38,69.45,69.29,69.36,32961.0,65.7413,65.8077,65.6561,65.7224,32961.0
2018-02-27 14:00:00,69.36,69.4,69.17,69.38,77821.0,65.7224,65.7603,65.5423,65.7413,77821.0
2018-02-27 14:10:00,69.38,69.41,69.3,69.37,42461.0,65.7413,65.7698,65.6655,65.7319,42461.0
2018-02-27 14:20:00,69.37,69.4,69.21,69.37,44418.0,65.7319,65.7603,65.5802,65.7319,44418.0
2018-02-27 14:30:00,69.37,69.5,69.36,69.42,58005.0,65.7319,65.855,65.7224,65.7792,58005.0
2018-02-27 14:40:00,69.43,69.43,69.2,69.27,40002.0,65.7887,65.7887,65.5708,65.6371,40002.0
2018-02-27 14:50:00,69.27,69.38,69.27,69.34,45210.0,65.6371,65.7413,65.6371,65.7034,45210.0
2018-02-27 15:00:00,69.33,69.35,69.19,69.2,93060.0,65.694,65.7129,65.5613,65.5708,93060.0
2018-02-27 15:10:00,69.19,69.33,69.19,69.26,59575.0,65.5613,65.694,65.5613,65.6276,59575.0
2018-02-27 15:20:00,69.26,69.33,69.2,69.3,60031.0,65.6276,65.694,65.5708,65.6655,60031.0
2018-02-27 15:30:00,69.31,69.36,69.16,69.26,86746.0,65.675,65.7224,65.5329,65.6276,86746.0
2018-02-27 15:40:00,69.25,69.34,69.19,69.31,155778.0,65.6182,65.7034,65.5613,65.675,155778.0
2018-02-27 15:50:00,69.3,69.3,69.01,69.01,278717.0,65.6655,65.6655,65.3907,65.3907,278717.0
2018-02-28 09:30:00,69.42,69.53,68.93,69.18,45140.0,65.7792,65.8835,65.3149,65.5518,45140.0
2018-02-28 09:40:00,69.22,69.41,69.14,69.3,81567.0,65.5897,65.7698,65.5139,65.6655,81567.0
2018-02-28 09:50:00,69.3,69.6,69.3,69.54,70126.0,65.6655,65.9498,65.6655,65.8929,70126.0
2018-02-28 10:00:00,69.57,69.59,69.43,69.58,35916.0,65.9214,65.9403,65.7887,65.9308,35916.0
2018-02-28 10:10:00,69.58,69.83,69.51,69.83,21980.0,65.9308,66.1677,65.8645,66.1677,21980.0
2018-02-28 10:20:00,69.83,69.93,69.66,69.87,27183.0,66.1677,66.2625,66.0066,66.2056,27183.0
2018-02-28 10:30:00,69.89,70.0,69.84,69.95,20788.0,66.2246,66.3288,66.1772,66.2814,20788.0
2018-02-28 10:40:00,69.97,69.97,69.72,69.73,27520.0,66.3004,66.3004,66.0635,66.073,27520.0
2018-02-28 10:50:00,69.75,69.76,69.46,69.57,29393.0,66.0919,66.1014,65.8171,65.9214,29393.0
2018-02-28 11:00:00,69.54,69.59,69.44,69.44,26789.0,65.8929,65.9403,65.7982,65.7982,26789.0
2018-02-28 11:10:00,69.41,69.47,69.27,69.4,26359.0,65.7698,65.8266,65.6371,65.7603,26359.0
2018-02-28 11:20:00,69.39,69.47,69.3,69.44,26627.0,65.7508,65.8266,65.6655,65.7982,26627.0
2018-02-28 11:30:00,69.45,69.48,69.16,69.16,24936.0,65.8077,65.8361,65.5329,65.5329,24936.0
2018-02-28 11:40:00,69.15,69.28,69.11,69.27,20480.0,65.5234,65.6466,65.4855,65.6371,20480.0
2018-02-28 11:50:00,69.29,69.39,69.21,69.39,24100.0,65.6561,65.7508,65.5802,65.7508,24100.0
2018-02-28 12:00:00,69.39,69.48,69.34,69.47,32594.0,65.7508,65.8361,65.7034,65.8266,32594.0
2018-02-28 12:10:00,69.46,69.54,69.43,69.48,24399.0,65.8171,65.8929,65.7887,65.8361,24399.0
2018-02-28 12:20:00,69.5,69.57,69.37,69.53,34566.0,65.855,65.9214,65.7319,65.8835,34566.0
2018-02-28 12:30:00,69.51,69.69,69.46,69.65,25441.0,65.8645,66.0351,65.8171,65.9972,25441.0
2018-02-28 12:40:00,69.63,69.77,69.56,69.73,24695.0,65.9782,66.1109,65.9119,66.073,24695.0
2018-02-28 12:50:00,69.74,69.74,69.49,69.58,54747.0,66.0825,66.0825,65.8456,65.9308,54747.0
2018-02-28 13:00:00,69.57,69.58,69.39,69.54,42247.0,65.9214,65.9308,65.7508,65.8929,42247.0
2018-02-28 13:10:00,69.56,69.62,69.54,69.61,23076.0,65.9119,65.9687,65.8929,65.9593,23076.0
2018-02-28 13:20:00,69.62,69.7,69.58,69.66,25747.0,65.9687,66.0446,65.9308,66.0066,25747.0
2018-02-28 13:30:00,69.67,69.71,69.63,69.67,17742.0,66.0161,66.054,65.9782,66.0161,17742.0
2018-02-28 13:40:00,69.67,69.73,69.66,69.68,22186.0,66.0161,66.073,66.0066,66.0256,22186.0
2018-02-28 13:50:00,69.68,69.77,69.65,69.76,27340.0,66.0256,66.1109,65.9972,66.1014,27340.0
2018-02-28 14:00:00,69.75,69.83,69.73,69.75,27921.0,66.0919,66.1677,66.073,66.0919,27921.0
2018-02-28 14:10:00,69.76,69.8,69.72,69.78,24522.0,66.1014,66.1393,66.0635,66.1204,24522.0
2018-02-28 14:20:00,69.77,69.81,69.65,69.67,48997.0,66.1109,66.1488,65.9972,66.0161,48997.0
2018-02-28 14:30:00,69.69,69.69,69.49,69.49,48325.0,66.0351,66.0351,65.8456,65.8456,48325.0
2018-02-28 14:40:00,69.49,69.56,69.42,69.45,34179.0,65.8456,65.9119,65.7792,65.8077,34179.0
2018-02-28 14:50:00,69.45,69.46,69.34,69.37,33830.0,65.8077,65.8171,65.7034,65.7319,33830.0
2018-02-28 15:00:00,69.37,69.41,69.19,69.27,48797.0,65.7319,65.7698,65.5613,65.6371,48797.0
2018-02-28 15:10:00,69.27,69.28,69.16,69.17,66815.0,65.6371,65.6466,65.5329,65.5423,66815.0
2018-02-28 15:20:00,69.16,69.17,68.98,69.09,59335.0,65.5329,65.5423,65.3623,65.4665,59335.0
2018-02-28 15:30:00,69.09,69.12,69.01,69.12,73027.0,65.4665,65.495,65.3907,65.495,73027.0
2018-02-28 15:40:00,69.13,69.13,68.76,68.81,116378.0,65.5044,65.5044,65.1539,65.2012,116378.0
2018-02-28 15:50:00,68.8,68.81,68.57,68.58,252961.0,65.1918,65.2012,64.9738,64.9833,252961.0
2018-03-01 09:30:00,68.47,68.55,68.3,68.53,52030.0,64.8791,64.9549,64.718,64.9359,52030.0
2018-03-01 09:40:00,68.46,68.52,68.17,68.26,24946.0,64.8696,64.9264,64.5948,64.6801,24946.0
2018-03-01 09:50:00,68.26,68.26,68.07,68.16,22399.0,64.6801,64.6801,64.5,64.5853,22399.0
2018-03-01 10:00:00,68.14,68.35,68.09,68.25,31374.0,64.5664,64.7654,64.519,64.6706,31374.0
2018-03-01 10:10:00,68.24,68.35,68.07,68.29,26855.0,64.6611,64.7654,64.5,64.7085,26855.0
2018-03-01 10:20:00,68.3,68.37,68.13,68.35,21612.0,64.718,64.7843,64.5569,64.7654,21612.0
2018-03-01 10:30:00,68.33,68.69,68.3,68.67,36537.0,64.7464,65.0875,64.718,65.0686,36537.0
2018-03-01 10:40:00,68.68,68.8,68.51,68.56,63423.0,65.078,65.1918,64.917,64.9643,63423.0
2018-03-01 10:50:00,68.54,68.56,68.21,68.25,31431.0,64.9454,64.9643,64.6327,64.6706,31431.0
2018-03-01 11:00:00,68.22,68.41,68.14,68.41,24397.0,64.6422,64.8222,64.5664,64.8222,24397.0
2018-03-01 11:10:00,68.4,68.4,68.17,68.33,25626.0,64.8127,64.8127,64.5948,64.7464,25626.0
2018-03-01 11:20:00,68.34,68.42,68.09,68.18,28481.0,64.7559,64.8317,64.519,64.6043,28481.0
2018-03-01 11:30:00,68.2,68.41,68.17,68.3,25744.0,64.6232,64.8222,64.5948,64.718,25744.0
2018-03-01 11:40:00,68.31,68.52,68.28,68.44,35988.0,64.7275,64.9264,64.699,64.8506,35988.0
2018-03-01 11:50:00,68.43,68.59,68.22,68.36,121035.0,64.8412,64.9928,64.6422,64.7748,121035.0
2018-03-01 12:00:00,68.39,68.4,68.06,68.06,17505.0,64.8033,64.8127,64.4906,64.4906,17505.0
2018-03-01 12:10:00,68.12,68.21,68.09,68.12,20213.0,64.5474,64.6327,64.519,64.5474,20213.0
2018-03-01 12:20:00,68.1,68.17,67.95,68.05,29262.0,64.5285,64.5948,64.3863,64.4811,29262.0
2018-03-01 12:30:00,68.01,68.05,67.81,67.88,24160.0,64.4432,64.4811,64.2537,64.32,24160.0
2018-03-01 12:40:00,67.88,67.98,67.76,67.96,23201.0,64.32,64.4148,64.2063,64.3958,23201.0
2018-03-01 12:50:00,67.97,68.0,67.8,67.8,32465.0,64.4053,64.4337,64.2442,64.2442,32465.0
2018-03-01 13:00:00,67.79,67.79,67.34,67.43,35350.0,64.2347,64.2347,63.8083,63.8936,35350.0
2018-03-01 13:10:00,67.42,67.6,67.37,67.52,26380.0,63.8841,64.0547,63.8367,63.9789,26380.0
2018-03-01 13:20:00,67.52,67.59,67.44,67.49,21363.0,63.9789,64.0452,63.9031,63.9505,21363.0
2018-03-01 13:30:00,67.48,67.54,67.43,67.5,18360.0,63.941,63.9978,63.8936,63.9599,18360.0
2018-03-01 13:40:00,67.45,67.49,67.18,67.27,25218.0,63.9126,63.9505,63.6567,63.742,25218.0
2018-03-01 13:50:00,67.29,67.4,67.21,67.22,26898.0,63.7609,63.8652,63.6851,63.6946,26898.0
2018-03-01 14:00:00,67.23,67.26,66.94,67.01,34749.0,63.7041,63.7325,63.4293,63.4956,34749.0
2018-03-01 14:10:00,67.02,67.09,66.79,67.08,28718.0,63.5051,63.5714,63.2872,63.562,28718.0
2018-03-01 14:20:00,67.14,67.25,67.01,67.21,69511.0,63.6188,63.723,63.4956,63.6851,69511.0
2018-03-01 14:30:00,67.19,67.25,66.96,66.97,37156.0,63.6662,63.723,63.4483,63.4577,37156.0
2018-03-01 14:40:00,66.99,67.28,66.96,67.12,38513.0,63.4767,63.7515,63.4483,63.5999,38513.0
2018-03-01 14:50:00,67.16,67.29,67.12,67.25,33376.0,63.6378,63.7609,63.5999,63.723,33376.0
2018-03-01 15:00:00,67.29,67.44,67.1,67.44,43891.0,63.7609,63.9031,63.5809,63.9031,43891.0
2018-03-01 15:10:00,67.42,67.71,67.36,67.71,56764.0,63.8841,64.1589,63.8273,64.1589,56764.0
2018-03-01 15:20:00,67.7,67.75,67.52,67.61,46157.0,64.1494,64.1968,63.9789,64.0642,46157.0
2018-03-01 15:30:00,67.62,67.67,67.28,67.28,68264.0,64.0736,64.121,63.7515,63.7515,68264.0
2018-03-01 15:40:00,67.28,67.5,67.22,67.41,123651.0,63.7515,63.9599,63.6946,63.8747,123651.0
2018-03-01 15:50:00,67.43,67.55,67.3,67.35,258875.0,63.8936,64.0073,63.7704,63.8178,258875.0
2018-03-02 09:30:00,66.82,67.28,66.81,66.94,32889.0,63.3156,63.7515,63.3061,63.4293,32889.0
2018-03-02 09:40:00,66.84,66.98,66.72,66.84,28204.0,63.3345,63.4672,63.2208,63.3345,28204.0
2018-03-02 09:50:00,66.82,67.0,66.72,66.78,17692.0,63.3156,63.4862,63.2208,63.2777,17692.0
2018-03-02 10:00:00,66.84,66.92,66.65,66.76,16259.0,63.3345,63.4103,63.1545,63.2587,16259.0
2018-03-02 10:10:00,66.72,66.87,66.67,66.81,20484.0,63.2208,63.363,63.1735,63.3061,20484.0
2018-03-02 10:20:00,66.76,66.96,66.7,66.89,20829.0,63.2587,63.4483,63.2019,63.3819,20829.0
2018-03-02 10:30:00,66.87,67.11,66.82,66.96,18393.0,63.363,63.5904,63.3156,63.4483,18393.0
2018-03-02 10:40:00,66.99,67.13,66.98,67.07,36565.0,63.4767,63.6093,63.4672,63.5525,36565.0
2018-03-02 10:50:00,67.08,67.09,66.95,66.97,32331.0,63.562,63.5714,63.4388,63.4577,32331.0
2018-03-02 11:00:00,66.95,67.0,66.87,66.9,16968.0,63.4388,63.4862,63.363,63.3914,16968.0
2018-03-02 11:10:00,66.91,67.02,66.82,66.84,26660.0,63.4009,63.5051,63.3156,63.3345,26660.0
2018-03-02 11:20:00,66.84,67.15,66.79,67.11,30763.0,63.3345,63.6283,63.2872,63.5904,30763.0
2018-03-02 11:30:00,67.11,67.16,66.9,67.04,32873.0,63.5904,63.6378,63.3914,63.5241,32873.0
2018-03-02 11:40:00,67.06,67.13,67.04,67.09,98574.0,63.543,63.6093,63.5241,63.5714,98574.0
2018-03-02 11:50:00,67.1,67.11,67.03,67.09,90915.0,63.5809,63.5904,63.5146,63.5714,90915.0
2018-03-02 12:00:00,67.1,67.21,67.07,67.17,46156.0,63.5809,63.6851,63.5525,63.6472,46156.0
2018-03-02 12:10:00,67.16,67.19,67.07,67.09,52882.0,63.6378,63.6662,63.5525,63.5714,52882.0
2018-03-02 12:20:00,67.1,67.12,67.04,67.11,49374.0,63.5809,63.5999,63.5241,63.5904,49374.0
2018-03-02 12:30:00,67.12,67.15,66.96,66.96,44092.0,63.5999,63.6283,63.4483,63.4483,44092.0
2018-03-02 12:40:00,66.95,67.18,66.95,67.17,28842.0,63.4388,63.6567,63.4388,63.6472,28842.0
2018-03-02 12:50:00,67.17,67.42,67.17,67.39,16186.0,63.6472,63.8841,63.6472,63.8557,16186.0
2018-03-02 13:00:00,67.39,67.4,67.28,67.3,14144.0,63.8557,63.8652,63.7515,63.7704,14144.0
2018-03-02 13:10:00,67.29,67.29,67.1,67.16,16532.0,63.7609,63.7609,63.5809,63.6378,16532.0
2018-03-02 13:20:00,67.15,67.22,66.94,66.94,26017.0,63.6283,63.6946,63.4293,63.4293,26017.0
2018-03-02 13:30:00,66.96,67.02,66.86,66.94,17499.0,63.4483,63.5051,63.3535,63.4293,17499.0
2018-03-02 13:40:00,66.98,67.15,66.91,67.14,15614.0,63.4672,63.6283,63.4009,63.6188,15614.0
2018-03-02 13:50:00,67.16,67.17,66.99,67.04,12763.0,63.6378,63.6472,63.4767,63.5241,12763.0
2018-03-02 14:00:00,67.08,67.19,67.03,67.17,21110.0,63.562,63.6662,63.5146,63.6472,21110.0
2018-03-02 14:10:00,67.16,67.29,67.13,67.14,20596.0,63.6378,63.7609,63.6093,63.6188,20596.0
2018-03-02 14:20:00,67.15,67.15,67.02,67.11,18145.0,63.6283,63.6283,63.5051,63.5904,18145.0
2018-03-02 14:30:00,67.11,67.27,67.07,67.27,21800.0,63.5904,63.742,63.5525,63.742,21800.0
2018-03-02 14:40:00,67.28,67.37,67.22,67.36,23395.0,63.7515,63.8367,63.6946,63.8273,23395.0
2018-03-02 14:50:00,67.39,67.43,67.34,67.36,21204.0,63.8557,63.8936,63.8083,63.8273,21204.0
2018-03-02 15:00:00,67.35,67.36,67.15,67.27,35159.0,63.8178,63.8273,63.6283,63.742,35159.0
2018-03-02 15:10:00,67.27,67.27,67.11,67.25,40153.0,63.742,63.742,63.5904,63.723,40153.0
2018-03-02 15:20:00,67.27,67.29,67.22,67.25,34374.0,63.742,63.7609,63.6946,63.723,34374.0
2018-03-02 15:30:00,67.23,67.47,67.22,67.46,68157.0,63.7041,63.9315,63.6946,63.922,68157.0
2018-03-02 15:40:00,67.46,67.51,67.32,67.43,87269.0,63.922,63.9694,63.7894,63.8936,87269.0
2018-03-02 15:50:00,67.43,67.68,67.43,67.49,243614.0,63.8936,64.1305,63.8936,63.9505,243614.0
2018-03-05 09:30:00,67.25,67.28,67.06,67.22,58435.0,63.723,63.7515,63.543,63.6946,58435.0
2018-03-05 09:40:00,67.26,67.26,66.92,66.95,20636.0,63.7325,63.7325,63.4103,63.4388,20636.0
2018-03-05 09:50:00,66.91,66.91,66.74,66.77,9022.0,63.4009,63.4009,63.2398,63.2682,9022.0
2018-03-05 10:00:00,66.78,66.9,66.69,66.77,19942.0,63.2777,63.3914,63.1924,63.2682,19942.0
2018-03-05 10:10:00,66.76,66.78,66.52,66.64,124141.0,63.2587,63.2777,63.0313,63.145,124141.0
2018-03-05 10:20:00,66.62,66.92,66.51,66.92,95403.0,63.1261,63.4103,63.0219,63.4103,95403.0
2018-03-05 10:30:00,66.92,66.97,66.77,66.92,15436.0,63.4103,63.4577,63.2682,63.4103,15436.0
2018-03-05 10:40:00,66.91,67.05,66.89,66.97,11010.0,63.4009,63.5335,63.3819,63.4577,11010.0
2018-03-05 10:50:00,66.97,67.22,66.96,67.22,25325.0,63.4577,63.6946,63.4483,63.6946,25325.0
2018-03-05 11:00:00,67.23,67.31,67.14,67.25,19519.0,63.7041,63.7799,63.6188,63.723,19519.0
2018-03-05 11:10:00,67.21,67.24,67.09,67.22,14886.0,63.6851,63.7136,63.5714,63.6946,14886.0
2018-03-05 11:20:00,67.24,67.4,67.24,67.33,10546.0,63.7136,63.8652,63.7136,63.7988,10546.0
2018-03-05 11:30:00,67.31,67.5,67.3,67.5,12639.0,63.7799,63.9599,63.7704,63.9599,12639.0
2018-03-05 11:40:00,67.49,67.59,67.48,67.51,12824.0,63.9505,64.0452,63.941,63.9694,12824.0
2018-03-05 11:50:00,67.51,67.55,67.39,67.46,12583.0,63.9694,64.0073,63.8557,63.922,12583.0
2018-03-05 12:00:00,67.44,67.67,67.44,67.67,12587.0,63.9031,64.121,63.9031,64.121,12587.0
2018-03-05 12:10:00,67.66,67.73,67.6,67.66,13255.0,64.1115,64.1779,64.0547,64.1115,13255.0
2018-03-05 12:20:00,67.65,67.65,67.47,67.49,16545.0,64.1021,64.1021,63.9315,63.9505,16545.0
2018-03-05 12:30:00,67.49,67.57,67.42,67.55,26698.0,63.9505,64.0263,63.8841,64.0073,26698.0
2018-03-05 12:40:00,67.57,67.7,67.57,67.68,12908.0,64.0263,64.1494,64.0263,64.1305,12908.0
2018-03-05 12:50:00,67.7,67.81,67.67,67.79,11909.0,64.1494,64.2537,64.121,64.2347,11909.0
2018-03-05 13:00:00,67.79,67.85,67.75,67.77,16207.0,64.2347,64.2916,64.1968,64.2158,16207.0
2018-03-05 13:10:00,67.78,67.81,67.74,67.76,20386.0,64.2252,64.2537,64.1873,64.2063,20386.0
2018-03-05 13:20:00,67.79,67.82,67.7,67.72,12699.0,64.2347,64.2631,64.1494,64.1684,12699.0
2018-03-05 13:30:00,67.72,67.77,67.54,67.62,24856.0,64.1684,64.2158,63.9978,64.0736,24856.0
2018-03-05 13:40:00,67.62,67.71,67.55,67.6,24032.0,64.0736,64.1589,64.0073,64.0547,24032.0
2018-03-05 13:50:00,67.61,67.61,67.5,67.53,22952.0,64.0642,64.0642,63.9599,63.9884,22952.0
2018-03-05 14:00:00,67.54,67.58,67.41,67.47,30102.0,63.9978,64.0357,63.8747,63.9315,30102.0
2018-03-05 14:10:00,67.46,67.46,67.31,67.31,26147.0,63.922,63.922,63.7799,63.7799,26147.0
2018-03-05 14:20:00,67.3,67.49,67.28,67.41,24713.0,63.7704,63.9505,63.7515,63.8747,24713.0
2018-03-05 14:30:00,67.42,67.54,67.38,67.5,37248.0,63.8841,63.9978,63.8462,63.9599,37248.0
2018-03-05 14:40:00,67.52,67.63,67.52,67.55,20693.0,63.9789,64.0831,63.9789,64.0073,20693.0
2018-03-05 14:50:00,67.56,67.58,67.5,67.57,26902.0,64.0168,64.0357,63.9599,64.0263,26902.0
2018-03-05 15:00:00,67.57,67.64,67.5,67.52,56233.0,64.0263,64.0926,63.9599,63.9789,56233.0
2018-03-05 15:10:00,67.52,67.57,67.41,67.56,61014.0,63.9789,64.0263,63.8747,64.0168,61014.0
2018-03-05 15:20:00,67.57,67.65,67.5,67.51,62887.0,64.0263,64.1021,63.9599,63.9694,62887.0
2018-03-05 15:30:00,67.53,67.65,67.48,67.64,60520.0,63.9884,64.1021,63.941,64.0926,60520.0
2018-03-05 15:40:00,67.64,67.7,67.53,67.53,84812.0,64.0926,64.1494,63.9884,63.9884,84812.0
2018-03-05 15:50:00,67.53,67.6,67.46,67.56,204447.0,63.9884,64.0547,63.922,64.0168,204447.0
2018-03-06 09:30:00,67.78,67.81,67.45,67.65,47086.0,64.2252,64.2537,63.9126,64.1021,47086.0
2018-03-06 09:40:00,67.64,67.72,67.47,67.65,144906.0,64.0926,64.1684,63.9315,64.1021,144906.0
2018-03-06 09:50:00,67.63,67.97,67.6,67.89,66624.0,64.0831,64.4053,64.0547,64.3295,66624.0
2018-03-06 10:00:00,67.88,68.07,67.84,67.94,91650.0,64.32,64.5,64.2821,64.3769,91650.0
2018-03-06 10:10:00,67.95,68.06,67.88,68.0,102598.0,64.3863,64.4906,64.32,64.4337,102598.0
2018-03-06 10:20:00,67.99,68.21,67.95,68.02,115489.0,64.4242,64.6327,64.3863,64.4527,115489.0
2018-03-06 10:30:00,68.03,68.06,67.76,67.89,141832.0,64.4621,64.4906,64.2063,64.3295,141832.0
2018-03-06 10:40:00,67.87,67.92,67.6,67.61,233931.0,64.3105,64.3579,64.0547,64.0642,233931.0
2018-03-06 10:50:00,67.61,67.71,67.52,67.56,56341.0,64.0642,64.1589,63.9789,64.0168,56341.0
2018-03-06 11:00:00,67.57,67.88,67.57,67.81,38507.0,64.0263,64.32,64.0263,64.2537,38507.0
2018-03-06 11:10:00,67.8,67.87,67.77,67.81,39487.0,64.2442,64.3105,64.2158,64.2537,39487.0
2018-03-06 11:20:00,67.81,67.81,67.66,67.74,47621.0,64.2537,64.2537,64.1115,64.1873,47621.0
2018-03-06 11:30:00,67.73,67.75,67.62,67.64,25250.0,64.1779,64.1968,64.0736,64.0926,25250.0
2018-03-06 11:40:00,67.63,67.8,67.58,67.79,20190.0,64.0831,64.2442,64.0357,64.2347,20190.0
2018-03-06 11:50:00,67.79,67.93,67.74,67.93,30149.0,64.2347,64.3674,64.1873,64.3674,30149.0
2018-03-06 12:00:00,67.92,67.95,67.87,67.9,42963.0,64.3579,64.3863,64.3105,64.339,42963.0
2018-03-06 12:10:00,67.91,68.03,67.88,68.01,37679.0,64.3484,64.4621,64.32,64.4432,37679.0
2018-03-06 12:20:00,68.02,68.07,67.93,67.94,38639.0,64.4527,64.5,64.3674,64.3769,38639.0
2018-03-06 12:30:00,67.95,68.1,67.92,68.09,21876.0,64.3863,64.5285,64.3579,64.519,21876.0
2018-03-06 12:40:00,68.08,68.21,68.07,68.21,21002.0,64.5095,64.6327,64.5,64.6327,21002.0
2018-03-06 12:50:00,68.22,68.39,68.22,68.39,25648.0,64.6422,64.8033,64.6422,64.8033,25648.0
2018-03-06 13:00:00,68.4,68.42,68.34,68.36,26027.0,64.8127,64.8317,64.7559,64.7748,26027.0
2018-03-06 13:10:00,68.34,68.41,68.17,68.21,26037.0,64.7559,64.8222,64.5948,64.6327,26037.0
2018-03-06 13:20:00,68.2,68.26,68.17,68.17,16051.0,64.6232,64.6801,64.5948,64.5948,16051.0
2018-03-06 13:30:00,68.16,68.2,68.04,68.13,31135.0,64.5853,64.6232,64.4716,64.5569,31135.0
2018-03-06 13:40:00,68.14,68.16,67.97,67.98,21333.0,64.5664,64.5853,64.4053,64.4148,21333.0
2018-03-06 13:50:00,67.96,68.04,67.88,67.96,19934.0,64.3958,64.4716,64.32,64.3958,19934.0
2018-03-06 14:00:00,67.98,68.01,67.82,67.95,26129.0,64.4148,64.4432,64.2631,64.3863,26129.0
2018-03-06 14:10:00,67.96,67.98,67.83,67.84,21699.0,64.3958,64.4148,64.2726,64.2821,21699.0
2018-03-06 14:20:00,67.85,67.9,67.74,67.74,25830.0,64.2916,64.339,64.1873,64.1873,25830.0
2018-03-06 14:30:00,67.74,67.98,67.73,67.94,43571.0,64.1873,64.4148,64.1779,64.3769,43571.0
2018-03-06 14:40:00,67.95,68.05,67.91,68.05,32951.0,64.3863,64.4811,64.3484,64.4811,32951.0
2018-03-06 14:50:00,68.04,68.05,67.99,68.01,48809.0,64.4716,64.4811,64.4242,64.4432,48809.0
2018-03-06 15:00:00,68.01,68.06,67.94,67.98,42957.0,64.4432,64.4906,64.3769,64.4148,42957.0
2018-03-06 15:10:00,67.98,68.03,67.88,67.91,57579.0,64.4148,64.4621,64.32,64.3484,57579.0
2018-03-06 15:20:00,67.9,68.04,67.87,68.02,49820.0,64.339,64.4716,64.3105,64.4527,49820.0
2018-03-06 15:30:00,68.01,68.15,68.01,68.07,65349.0,64.4432,64.5758,64.4432,64.5,65349.0
2018-03-06 15:40:00,68.08,68.11,67.92,67.98,117277.0,64.5095,64.5379,64.3579,64.4148,117277.0
2018-03-06 15:50:00,67.97,68.12,67.97,68.11,208323.0,64.4053,64.5474,64.4053,64.5379,208323.0
2018-03-07 09:30:00,67.36,68.17,67.3,68.12,69540.0,63.8273,64.5948,63.7704,64.5474,69540.0
2018-03-07 09:40:00,68.12,68.37,68.04,68.34,64529.0,64.5474,64.7843,64.4716,64.7559,64529.0
2018-03-07 09:50:00,68.34,68.5,68.33,68.44,28214.0,64.7559,64.9075,64.7464,64.8506,28214.0
2018-03-07 10:00:00,68.43,68.57,68.38,68.4,24495.0,64.8412,64.9738,64.7938,64.8127,24495.0
2018-03-07 10:10:00,68.42,68.44,68.29,68.44,35449.0,64.8317,64.8506,64.7085,64.8506,35449.0
2018-03-07 10:20:00,68.46,68.57,68.31,68.36,75346.0,64.8696,64.9738,64.7275,64.7748,75346.0
2018-03-07 10:30:00,68.37,68.4,68.27,68.36,23309.0,64.7843,64.8127,64.6895,64.7748,23309.0
2018-03-07 10:40:00,68.38,68.56,68.34,68.56,22318.0,64.7938,64.9643,64.7559,64.9643,22318.0
2018-03-07 10:50:00,68.58,68.83,68.58,68.79,126651.0,64.9833,65.2202,64.9833,65.1823,126651.0
2018-03-07 11:00:00,68.79,68.8,68.72,68.78,23584.0,65.1823,65.1918,65.1159,65.1728,23584.0
2018-03-07 11:10:00,68.77,68.83,68.67,68.67,28382.0,65.1633,65.2202,65.0686,65.0686,28382.0
2018-03-07 11:20:00,68.66,68.82,68.64,68.75,126368.0,65.0591,65.2107,65.0401,65.1444,126368.0
2018-03-07 11:30:00,68.77,69.04,68.76,68.99,31560.0,65.1633,65.4192,65.1539,65.3718,31560.0
2018-03-07 11:40:00,69.0,69.0,68.89,68.89,18836.0,65.3813,65.3813,65.277,65.277,18836.0
2018-03-07 11:50:00,68.89,68.89,68.7,68.7,14063.0,65.277,65.277,65.097,65.097,14063.0
2018-03-07 12:00:00,68.69,68.78,68.68,68.75,63511.0,65.0875,65.1728,65.078,65.1444,63511.0
2018-03-07 12:10:00,68.73,68.77,68.6,68.73,56283.0,65.1254,65.1633,65.0022,65.1254,56283.0
2018-03-07 12:20:00,68.74,68.78,68.64,68.76,26840.0,65.1349,65.1728,65.0401,65.1539,26840.0
2018-03-07 12:30:00,68.75,68.78,68.53,68.72,100823.0,65.1444,65.1728,64.9359,65.1159,100823.0
2018-03-07 12:40:00,68.71,68.94,68.69,68.91,22955.0,65.1065,65.3244,65.0875,65.296,22955.0
2018-03-07 12:50:00,68.92,68.96,68.88,68.91,22919.0,65.3055,65.3434,65.2676,65.296,22919.0
2018-03-07 13:00:00,68.9,68.9,68.71,68.75,21024.0,65.2865,65.2865,65.1065,65.1444,21024.0
2018-03-07 13:10:00,68.75,68.93,68.75,68.91,20147.0,65.1444,65.3149,65.1444,65.296,20147.0
2018-03-07 13:20:00,68.91,69.1,68.86,69.1,35613.0,65.296,65.476,65.2486,65.476,35613.0
2018-03-07 13:30:00,69.12,69.17,69.08,69.15,47718.0,65.495,65.5423,65.4571,65.5234,47718.0
2018-03-07 13:40:00,69.14,69.21,69.12,69.18,43495.0,65.5139,65.5802,65.495,65.5518,43495.0
2018-03-07 13:50:00,69.19,69.32,69.16,69.29,51887.0,65.5613,65.6845,65.5329,65.6561,51887.0
2018-03-07 14:00:00,69.29,69.33,69.22,69.32,46089.0,65.6561,65.694,65.5897,65.6845,46089.0
2018-03-07 14:10:00,69.34,69.51,69.34,69.45,48615.0,65.7034,65.8645,65.7034,65.8077,48615.0
2018-03-07 14:20:00,69.45,69.61,69.44,69.56,55130.0,65.8077,65.9593,65.7982,65.9119,55130.0
2018-03-07 14:30:00,69.55,69.68,69.55,69.65,79887.0,65.9024,66.0256,65.9024,65.9972,79887.0
2018-03-07 14:40:00,69.64,69.68,69.54,69.6,44838.0,65.9877,66.0256,65.8929,65.9498,44838.0
2018-03-07 14:50:00,69.59,69.62,69.41,69.44,39281.0,65.9403,65.9687,65.7698,65.7982,39281.0
2018-03-07 15:00:00,69.44,69.68,69.43,69.66,52539.0,65.7982,66.0256,65.7887,66.0066,52539.0
2018-03-07 15:10:00,69.66,69.67,69.55,69.58,62576.0,66.0066,66.0161,65.9024,65.9308,62576.0
2018-03-07 15:20:00,69.58,69.65,69.56,69.65,58150.0,65.9308,65.9972,65.9119,65.9972,58150.0
2018-03-07 15:30:00,69.65,69.77,69.63,69.76,94233.0,65.9972,66.1109,65.9782,66.1014,94233.0
2018-03-07 15:40:00,69.76,69.86,69.76,69.77,250849.0,66.1014,66.1962,66.1014,66.1109,250849.0
2018-03-07 15:50:00,69.78,69.8,69.65,69.69,312206.0,66.1204,66.1393,65.9972,66.0351,312206.0
2018-03-08 09:30:00,69.72,69.93,69.5,69.5,44747.0,66.0635,66.2625,65.855,65.855,44747.0
2018-03-08 09:40:00,69.53,69.61,69.23,69.33,24551.0,65.8835,65.9593,65.5992,65.694,24551.0
2018-03-08 09:50:00,69.37,69.49,69.34,69.41,31039.0,65.7319,65.8456,65.7034,65.7698,31039.0
2018-03-08 10:00:00,69.43,69.6,69.43,69.6,28704.0,65.7887,65.9498,65.7887,65.9498,28704.0
2018-03-08 10:10:00,69.61,69.78,69.6,69.68,130027.0,65.9593,66.1204,65.9498,66.0256,130027.0
2018-03-08 10:20:00,69.67,70.0,69.67,69.96,86495.0,66.0161,66.3288,66.0161,66.2909,86495.0
2018-03-08 10:30:00,69.96,70.06,69.92,70.0,205211.0,66.2909,66.3857,66.253,66.3288,205211.0
2018-03-08 10:40:00,69.99,70.23,69.99,70.2,76954.0,66.3193,66.5468,66.3193,66.5183,76954.0
2018-03-08 10:50:00,70.19,70.27,69.84,69.88,98025.0,66.5089,66.5847,66.1772,66.2151,98025.0
2018-03-08 11:00:00,69.88,69.94,69.83,69.85,20346.0,66.2151,66.272,66.1677,66.1867,20346.0
2018-03-08 11:10:00,69.87,69.93,69.85,69.86,15473.0,66.2056,66.2625,66.1867,66.1962,15473.0
2018-03-08 11:20:00,69.84,70.0,69.83,69.9,18590.0,66.1772,66.3288,66.1677,66.2341,18590.0
2018-03-08 11:30:00,69.9,69.92,69.86,69.89,14432.0,66.2341,66.253,66.1962,66.2246,14432.0
2018-03-08 11:40:00,69.89,69.89,69.73,69.78,12761.0,66.2246,66.2246,66.073,66.1204,12761.0
2018-03-08 11:50:00,69.78,69.85,69.73,69.82,17500.0,66.1204,66.1867,66.073,66.1583,17500.0
2018-03-08 12:00:00,69.82,69.85,69.72,69.72,15560.0,66.1583,66.1867,66.0635,66.0635,15560.0
2018-03-08 12:10:00,69.7,69.71,69.58,69.61,16860.0,66.0446,66.054,65.9308,65.9593,16860.0
2018-03-08 12:20:00,69.62,69.69,69.57,69.64,9775.0,65.9687,66.0351,65.9214,65.9877,9775.0
2018-03-08 12:30:00,69.63,69.66,69.48,69.53,11909.0,65.9782,66.0066,65.8361,65.8835,11909.0
2018-03-08 12:40:00,69.53,69.53,69.44,69.49,17374.0,65.8835,65.8835,65.7982,65.8456,17374.0
2018-03-08 12:50:00,69.5,69.51,69.19,69.22,33335.0,65.855,65.8645,65.5613,65.5897,33335.0
2018-03-08 13:00:00,69.22,69.36,69.21,69.32,20796.0,65.5897,65.7224,65.5802,65.6845,20796.0
2018-03-08 13:10:00,69.33,69.36,69.31,69.34,12992.0,65.694,65.7224,65.675,65.7034,12992.0
2018-03-08 13:20:00,69.35,69.37,69.23,69.27,18646.0,65.7129,65.7319,65.5992,65.6371,18646.0
2018-03-08 13:30:00,69.27,69.45,69.2,69.41,103587.0,65.6371,65.8077,65.5708,65.7698,103587.0
2018-03-08 13:40:00,69.41,69.58,69.39,69.5,50164.0,65.7698,65.9308,65.7508,65.855,50164.0
2018-03-08 13:50:00,69.5,69.71,69.5,69.7,32841.0,65.855,66.054,65.855,66.0446,32841.0
2018-03-08 14:00:00,69.7,69.7,69.55,69.57,29628.0,66.0446,66.0446,65.9024,65.9214,29628.0
2018-03-08 14:10:00,69.56,69.65,69.53,69.62,23835.0,65.9119,65.9972,65.8835,65.9687,23835.0
2018-03-08 14:20:00,69.63,69.67,69.54,69.65,25162.0,65.9782,66.0161,65.8929,65.9972,25162.0
2018-03-08 14:30:00,69.65,69.76,69.61,69.76,16581.0,65.9972,66.1014,65.9593,66.1014,16581.0
2018-03-08 14:40:00,69.75,69.93,69.74,69.88,37361.0,66.0919,66.2625,66.0825,66.2151,37361.0
2018-03-08 14:50:00,69.88,69.93,69.79,69.84,18127.0,66.2151,66.2625,66.1298,66.1772,18127.0
2018-03-08 15:00:00,69.84,69.99,69.82,69.96,52521.0,66.1772,66.3193,66.1583,66.2909,52521.0
2018-03-08 15:10:00,69.96,69.98,69.84,69.88,41013.0,66.2909,66.3099,66.1772,66.2151,41013.0
2018-03-08 15:20:00,69.88,69.92,69.77,69.8,38277.0,66.2151,66.253,66.1109,66.1393,38277.0
2018-03-08 15:30:00,69.8,69.86,69.73,69.75,86868.0,66.1393,66.1962,66.073,66.0919,86868.0
2018-03-08 15:40:00,69.74,69.77,69.48,69.55,195402.0,66.0825,66.1109,65.8361,65.9024,195402.0
2018-03-08 15:50:00,69.56,69.87,69.56,69.85,193872.0,65.9119,66.2056,65.9119,66.1867,193872.0
2018-03-09 09:30:00,70.27,70.38,70.16,70.27,43600.0,66.5847,66.6889,66.4804,66.5847,43600.0
2018-03-09 09:40:00,70.27,70.27,70.0,70.22,69495.0,66.5847,66.5847,66.3288,66.5373,69495.0
2018-03-09 09:50:00,70.22,70.43,70.17,70.25,39305.0,66.5373,66.7363,66.4899,66.5657,39305.0
2018-03-09 10:00:00,70.28,70.68,70.26,70.68,30085.0,66.5941,66.9732,66.5752,66.9732,30085.0
2018-03-09 10:10:00,70.66,70.93,70.65,70.81,84562.0,66.9542,67.21,66.9447,67.0963,84562.0
2018-03-09 10:20:00,70.79,70.79,70.53,70.61,27188.0,67.0774,67.0774,66.831,66.9068,27188.0
2018-03-09 10:30:00,70.63,70.72,70.57,70.64,18878.0,66.9258,67.0111,66.8689,66.9353,18878.0
2018-03-09 10:40:00,70.66,70.78,70.65,70.72,19429.0,66.9542,67.0679,66.9447,67.0111,19429.0
2018-03-09 10:50:00,70.74,70.81,70.73,70.76,18469.0,67.03,67.0963,67.0205,67.049,18469.0
2018-03-09 11:00:00,70.75,70.92,70.73,70.92,17738.0,67.0395,67.2006,67.0205,67.2006,17738.0
2018-03-09 11:10:00,70.92,70.97,70.9,70.96,51117.0,67.2006,67.2479,67.1816,67.2385,51117.0
2018-03-09 11:20:00,70.98,71.04,70.87,71.03,27085.0,67.2574,67.3143,67.1532,67.3048,27085.0
2018-03-09 11:30:00,71.04,71.16,70.99,71.16,16428.0,67.3143,67.428,67.2669,67.428,16428.0
2018-03-09 11:40:00,71.19,71.23,71.13,71.21,22415.0,67.4564,67.4943,67.3996,67.4754,22415.0
2018-03-09 11:50:00,71.21,71.28,71.18,71.25,24363.0,67.4754,67.5417,67.4469,67.5133,24363.0
2018-03-09 12:00:00,71.26,71.38,71.26,71.37,17431.0,67.5227,67.6364,67.5227,67.627,17431.0
2018-03-09 12:10:00,71.36,71.46,71.31,71.46,27090.0,67.6175,67.7122,67.5701,67.7122,27090.0
2018-03-09 12:20:00,71.47,71.49,71.3,71.3,25550.0,67.7217,67.7407,67.5606,67.5606,25550.0
2018-03-09 12:30:00,71.3,71.45,71.29,71.38,16342.0,67.5606,67.7028,67.5512,67.6364,16342.0
2018-03-09 12:40:00,71.37,71.45,71.32,71.45,22404.0,67.627,67.7028,67.5796,67.7028,22404.0
2018-03-09 12:50:00,71.45,71.45,71.28,71.28,28358.0,67.7028,67.7028,67.5417,67.5417,28358.0
2018-03-09 13:00:00,71.28,71.46,71.28,71.43,37770.0,67.5417,67.7122,67.5417,67.6838,37770.0
2018-03-09 13:10:00,71.43,71.47,71.4,71.46,15971.0,67.6838,67.7217,67.6554,67.7122,15971.0
2018-03-09 13:20:00,71.45,71.5,71.41,71.42,18518.0,67.7028,67.7501,67.6649,67.6743,18518.0
2018-03-09 13:30:00,71.42,71.43,71.35,71.38,13885.0,67.6743,67.6838,67.608,67.6364,13885.0
2018-03-09 13:40:00,71.37,71.37,71.25,71.26,21719.0,67.627,67.627,67.5133,67.5227,21719.0
2018-03-09 13:50:00,71.26,71.33,71.26,71.31,24998.0,67.5227,67.5891,67.5227,67.5701,24998.0
2018-03-09 14:00:00,71.32,71.32,71.25,71.26,13663.0,67.5796,67.5796,67.5133,67.5227,13663.0
2018-03-09 14:10:00,71.25,71.32,71.23,71.23,38300.0,67.5133,67.5796,67.4943,67.4943,38300.0
2018-03-09 14:20:00,71.23,71.24,71.11,71.23,23136.0,67.4943,67.5038,67.3806,67.4943,23136.0
2018-03-09 14:30:00,71.24,71.38,71.22,71.36,84391.0,67.5038,67.6364,67.4848,67.6175,84391.0
2018-03-09 14:40:00,71.36,71.38,71.29,71.31,21901.0,67.6175,67.6364,67.5512,67.5701,21901.0
2018-03-09 14:50:00,71.32,71.32,71.24,71.25,27165.0,67.5796,67.5796,67.5038,67.5133,27165.0
2018-03-09 15:00:00,71.26,71.28,71.17,71.2,34553.0,67.5227,67.5417,67.4375,67.4659,34553.0
2018-03-09 15:10:00,71.2,71.24,71.17,71.17,38049.0,67.4659,67.5038,67.4375,67.4375,38049.0
2018-03-09 15:20:00,71.17,71.17,71.08,71.13,44441.0,67.4375,67.4375,67.3522,67.3996,44441.0
2018-03-09 15:30:00,71.14,71.15,71.06,71.09,69225.0,67.409,67.4185,67.3332,67.3617,69225.0
2018-03-09 15:40:00,71.09,71.13,70.97,70.97,72021.0,67.3617,67.3996,67.2479,67.2479,72021.0
2018-03-09 15:50:00,70.98,71.16,70.98,71.12,178212.0,67.2574,67.428,67.2574,67.3901,178212.0
2018-03-12 09:30:00,71.15,71.4,71.02,71.25,38875.0,67.4185,67.6554,67.2953,67.5133,38875.0
2018-03-12 09:40:00,71.25,71.45,71.23,71.41,18817.0,67.5133,67.7028,67.4943,67.6649,18817.0
2018-03-12 09:50:00,71.46,71.46,71.21,71.35,13681.0,67.7122,67.7122,67.4754,67.608,13681.0
2018-03-12 10:00:00,71.35,71.35,71.24,71.26,22260.0,67.608,67.608,67.5038,67.5227,22260.0
2018-03-12 10:10:00,71.18,71.44,71.18,71.44,19639.0,67.4469,67.6933,67.4469,67.6933,19639.0
2018-03-12 10:20:00,71.42,71.53,71.24,71.27,16820.0,67.6743,67.7786,67.5038,67.5322,16820.0
2018-03-12 10:30:00,71.28,71.38,71.22,71.38,11578.0,67.5417,67.6364,67.4848,67.6364,11578.0
2018-03-12 10:40:00,71.38,71.46,71.29,71.29,22454.0,67.6364,67.7122,67.5512,67.5512,22454.0
2018-03-12 10:50:00,71.32,71.36,71.19,71.22,27103.0,67.5796,67.6175,67.4564,67.4848,27103.0
2018-03-12 11:00:00,71.2,71.27,71.05,71.14,17765.0,67.4659,67.5322,67.3238,67.409,17765.0
2018-03-12 11:10:00,71.1,71.16,70.98,71.16,13332.0,67.3711,67.428,67.2574,67.428,13332.0
2018-03-12 11:20:00,71.17,71.28,71.12,71.18,14422.0,67.4375,67.5417,67.3901,67.4469,14422.0
2018-03-12 11:30:00,71.16,71.31,71.15,71.27,13164.0,67.428,67.5701,67.4185,67.5322,13164.0
2018-03-12 11:40:00,71.3,71.38,71.23,71.24,27236.0,67.5606,67.6364,67.4943,67.5038,27236.0
2018-03-12 11:50:00,71.22,71.3,71.14,71.22,11658.0,67.4848,67.5606,67.409,67.4848,11658.0
2018-03-12 12:00:00,71.26,71.3,71.2,71.21,10147.0,67.5227,67.5606,67.4659,67.4754,10147.0
2018-03-12 12:10:00,71.2,71.27,71.16,71.21,13044.0,67.4659,67.5322,67.428,67.4754,13044.0
2018-03-12 12:20:00,71.2,71.22,71.12,71.14,9663.0,67.4659,67.4848,67.3901,67.409,9663.0
2018-03-12 12:30:00,71.14,71.17,70.98,71.04,7540.0,67.409,67.4375,67.2574,67.3143,7540.0
2018-03-12 12:40:00,71.05,71.12,71.05,71.07,11040.0,67.3238,67.3901,67.3238,67.3427,11040.0
2018-03-12 12:50:00,71.06,71.13,71.05,71.11,11160.0,67.3332,67.3996,67.3238,67.3806,11160.0
2018-03-12 13:00:00,71.12,71.2,71.1,71.14,8220.0,67.3901,67.4659,67.3711,67.409,8220.0
2018-03-12 13:10:00,71.13,71.19,71.12,71.13,8500.0,67.3996,67.4564,67.3901,67.3996,8500.0
2018-03-12 13:20:00,71.15,71.19,71.09,71.17,22373.0,67.4185,67.4564,67.3617,67.4375,22373.0
2018-03-12 13:30:00,71.17,71.27,71.15,71.26,15658.0,67.4375,67.5322,67.4185,67.5227,15658.0
2018-03-12 13:40:00,71.28,71.35,71.25,71.33,12193.0,67.5417,67.608,67.5133,67.5891,12193.0
2018-03-12 13:50:00,71.34,71.34,71.21,71.22,7935.0,67.5985,67.5985,67.4754,67.4848,7935.0
2018-03-12 14:00:00,71.2,71.29,71.2,71.22,6782.0,67.4659,67.5512,67.4659,67.4848,6782.0
2018-03-12 14:10:00,71.21,71.21,70.88,70.88,24406.0,67.4754,67.4754,67.1627,67.1627,24406.0
2018-03-12 14:20:00,70.92,70.95,70.89,70.89,9902.0,67.2006,67.229,67.1721,67.1721,9902.0
2018-03-12 14:30:00,70.9,70.95,70.86,70.91,14655.0,67.1816,67.229,67.1437,67.1911,14655.0
2018-03-12 14:40:00,70.91,70.91,70.7,70.7,14321.0,67.1911,67.1911,66.9921,66.9921,14321.0
2018-03-12 14:50:00,70.72,70.82,70.7,70.72,30835.0,67.0111,67.1058,66.9921,67.0111,30835.0
2018-03-12 15:00:00,70.73,70.76,70.69,70.75,27025.0,67.0205,67.049,66.9826,67.0395,27025.0
2018-03-12 15:10:00,70.76,70.8,70.67,70.72,29937.0,67.049,67.0869,66.9637,67.0111,29937.0
2018-03-12 15:20:00,70.72,70.75,70.68,70.72,49341.0,67.0111,67.0395,66.9732,67.0111,49341.0
2018-03-12 15:30:00,70.73,70.91,70.72,70.9,51204.0,67.0205,67.1911,67.0111,67.1816,51204.0
2018-03-12 15:40:00,70.91,71.01,70.91,70.98,78891.0,67.1911,67.2858,67.1911,67.2574,78891.0
2018-03-12 15:50:00,70.97,70.97,70.72,70.73,188586.0,67.2479,67.2479,67.0111,67.0205,188586.0
2018-03-13 09:30:00,71.0,71.43,70.94,71.24,21489.0,67.2764,67.6838,67.2195,67.5038,21489.0
2018-03-13 09:40:00,71.27,71.37,71.22,71.29,15139.0,67.5322,67.627,67.4848,67.5512,15139.0
2018-03-13 09:50:00,71.27,71.37,71.22,71.26,23821.0,67.5322,67.627,67.4848,67.5227,23821.0
2018-03-13 10:00:00,71.25,71.42,71.17,71.36,22045.0,67.5133,67.6743,67.4375,67.6175,22045.0
2018-03-13 10:10:00,71.35,71.52,71.33,71.4,29897.0,67.608,67.7691,67.5891,67.6554,29897.0
2018-03-13 10:20:00,71.4,71.43,71.33,71.34,20327.0,67.6554,67.6838,67.5891,67.5985,20327.0
2018-03-13 10:30:00,71.31,71.31,71.21,71.24,41366.0,67.5701,67.5701,67.4754,67.5038,41366.0
2018-03-13 10:40:00,71.25,71.39,71.25,71.32,25604.0,67.5133,67.6459,67.5133,67.5796,25604.0
2018-03-13 10:50:00,71.31,71.31,71.18,71.27,15021.0,67.5701,67.5701,67.4469,67.5322,15021.0
2018-03-13 11:00:00,71.27,71.3,71.15,71.16,60486.0,67.5322,67.5606,67.4185,67.428,60486.0
2018-03-13 11:10:00,71.13,71.22,71.12,71.22,15499.0,67.3996,67.4848,67.3901,67.4848,15499.0
2018-03-13 11:20:00,71.24,71.28,71.15,71.17,40451.0,67.5038,67.5417,67.4185,67.4375,40451.0
2018-03-13 11:30:00,71.21,71.22,71.08,71.16,10491.0,67.4754,67.4848,67.3522,67.428,10491.0
2018-03-13 11:40:00,71.17,71.23,71.08,71.09,29138.0,67.4375,67.4943,67.3522,67.3617,29138.0
2018-03-13 11:50:00,71.07,71.09,71.01,71.04,14921.0,67.3427,67.3617,67.2858,67.3143,14921.0
2018-03-13 12:00:00,71.03,71.07,70.74,70.81,21588.0,67.3048,67.3427,67.03,67.0963,21588.0
2018-03-13 12:10:00,70.8,70.92,70.78,70.88,6887.0,67.0869,67.2006,67.0679,67.1627,6887.0
2018-03-13 12:20:00,70.89,70.93,70.83,70.91,5218.0,67.1721,67.21,67.1153,67.1911,5218.0
2018-03-13 12:30:00,70.92,70.99,70.9,70.98,7592.0,67.2006,67.2669,67.1816,67.2574,7592.0
2018-03-13 12:40:00,70.95,70.98,70.89,70.96,5415.0,67.229,67.2574,67.1721,67.2385,5415.0
2018-03-13 12:50:00,70.96,71.02,70.96,71.01,8183.0,67.2385,67.2953,67.2385,67.2858,8183.0
2018-03-13 13:00:00,71.0,71.05,70.98,71.02,9204.0,67.2764,67.3238,67.2574,67.2953,9204.0
2018-03-13 13:10:00,71.02,71.07,71.0,71.04,5816.0,67.2953,67.3427,67.2764,67.3143,5816.0
2018-03-13 13:20:00,71.05,71.07,70.98,70.98,4487.0,67.3238,67.3427,67.2574,67.2574,4487.0
2018-03-13 13:30:00,70.98,71.05,70.96,71.04,4811.0,67.2574,67.3238,67.2385,67.3143,4811.0
2018-03-13 13:40:00,71.03,71.05,70.9,70.92,6420.0,67.3048,67.3238,67.1816,67.2006,6420.0
2018-03-13 13:50:00,70.92,70.94,70.83,70.85,6928.0,67.2006,67.2195,67.1153,67.1342,6928.0
2018-03-13 14:00:00,70.85,70.92,70.84,70.9,10647.0,67.1342,67.2006,67.1248,67.1816,10647.0
2018-03-13 14:10:00,70.9,70.9,70.8,70.88,6844.0,67.1816,67.1816,67.0869,67.1627,6844.0
2018-03-13 14:20:00,70.87,70.9,70.8,70.81,10922.0,67.1532,67.1816,67.0869,67.0963,10922.0
2018-03-13 14:30:00,70.83,70.92,70.74,70.75,10718.0,67.1153,67.2006,67.03,67.0395,10718.0
2018-03-13 14:40:00,70.75,70.78,70.68,70.69,10189.0,67.0395,67.0679,66.9732,66.9826,10189.0
2018-03-13 14:50:00,70.7,70.73,70.58,70.71,9014.0,66.9921,67.0205,66.8784,67.0016,9014.0
2018-03-13 15:00:00,70.72,70.77,70.49,70.52,36488.0,67.0111,67.0584,66.7931,66.8215,36488.0
2018-03-13 15:10:00,70.52,70.64,70.48,70.6,24719.0,66.8215,66.9353,66.7836,66.8974,24719.0
2018-03-13 15:20:00,70.59,70.6,70.45,70.49,17850.0,66.8879,66.8974,66.7552,66.7931,17850.0
2018-03-13 15:30:00,70.5,70.62,70.48,70.5,28394.0,66.8026,66.9163,66.7836,66.8026,28394.0
2018-03-13 15:40:00,70.51,70.54,70.42,70.49,40696.0,66.8121,66.8405,66.7268,66.7931,40696.0
2018-03-13 15:50:00,70.48,70.76,70.48,70.68,189535.0,66.7836,67.049,66.7836,66.9732,189535.0
2018-03-14 09:30:00,71.07,71.16,70.72,70.92,38984.0,67.3427,67.428,67.0111,67.2006,38984.0
2018-03-14 09:40:00,70.95,70.98,70.78,70.85,16788.0,67.229,67.2574,67.0679,67.1342,16788.0
2018-03-14 09:50:00,70.84,70.93,70.72,70.74,8680.0,67.1248,67.21,67.0111,67.03,8680.0
2018-03-14 10:00:00,70.76,70.95,70.76,70.93,9807.0,67.049,67.229,67.049,67.21,9807.0
2018-03-14 10:10:00,70.9,70.9,70.66,70.69,12886.0,67.1816,67.1816,66.9542,66.9826,12886.0
2018-03-14 10:20:00,70.69,70.86,70.68,70.86,3900.0,66.9826,67.1437,66.9732,67.1437,3900.0
2018-03-14 10:30:00,70.84,70.91,70.74,70.75,10051.0,67.1248,67.1911,67.03,67.0395,10051.0
2018-03-14 10:40:00,70.76,70.89,70.76,70.88,18512.0,67.049,67.1721,67.049,67.1627,18512.0
2018-03-14 10:50:00,70.87,70.94,70.83,70.84,8974.0,67.1532,67.2195,67.1153,67.1248,8974.0
2018-03-14 11:00:00,70.85,70.99,70.73,70.99,87241.0,67.1342,67.2669,67.0205,67.2669,87241.0
2018-03-14 11:10:00,70.98,71.02,70.81,70.83,51605.0,67.2574,67.2953,67.0963,67.1153,51605.0
2018-03-14 11:20:00,70.81,70.87,70.72,70.84,12975.0,67.0963,67.1532,67.0111,67.1248,12975.0
2018-03-14 11:30:00,70.85,70.88,70.57,70.63,14745.0,67.1342,67.1627,66.8689,66.9258,14745.0
2018-03-14 11:40:00,70.62,70.69,70.5,70.56,8494.0,66.9163,66.9826,66.8026,66.8594,8494.0
2018-03-14 11:50:00,70.57,70.67,70.5,70.5,9159.0,66.8689,66.9637,66.8026,66.8026,9159.0
2018-03-14 12:00:00,70.54,70.57,70.37,70.39,17436.0,66.8405,66.8689,66.6794,66.6984,17436.0
2018-03-14 12:10:00,70.37,70.51,70.37,70.48,14927.0,66.6794,66.8121,66.6794,66.7836,14927.0
2018-03-14 12:20:00,70.47,70.48,70.37,70.42,14224.0,66.7742,66.7836,66.6794,66.7268,14224.0
2018-03-14 12:30:00,70.41,70.51,70.36,70.46,26327.0,66.7173,66.8121,66.6699,66.7647,26327.0
2018-03-14 12:40:00,70.45,70.46,70.33,70.34,16355.0,66.7552,66.7647,66.6415,66.651,16355.0
2018-03-14 12:50:00,70.32,70.33,70.2,70.23,24460.0,66.632,66.6415,66.5183,66.5468,24460.0
2018-03-14 13:00:00,70.2,70.21,70.07,70.09,12350.0,66.5183,66.5278,66.3951,66.4141,12350.0
2018-03-14 13:10:00,70.09,70.1,69.98,70.09,12978.0,66.4141,66.4236,66.3099,66.4141,12978.0
2018-03-14 13:20:00,70.1,70.13,70.04,70.04,9040.0,66.4236,66.452,66.3667,66.3667,9040.0
2018-03-14 13:30:00,70.06,70.23,70.06,70.22,34660.0,66.3857,66.5468,66.3857,66.5373,34660.0
2018-03-14 13:40:00,70.23,70.37,70.23,70.36,35805.0,66.5468,66.6794,66.5468,66.6699,35805.0
2018-03-14 13:50:00,70.36,70.42,70.21,70.22,24037.0,66.6699,66.7268,66.5278,66.5373,24037.0
2018-03-14 14:00:00,70.23,70.25,70.07,70.14,23102.0,66.5468,66.5657,66.3951,66.4615,23102.0
2018-03-14 14:10:00,70.14,70.14,70.04,70.05,14354.0,66.4615,66.4615,66.3667,66.3762,14354.0
2018-03-14 14:20:00,70.03,70.09,70.01,70.08,11175.0,66.3572,66.4141,66.3383,66.4046,11175.0
2018-03-14 14:30:00,70.08,70.12,69.88,69.95,17150.0,66.4046,66.4425,66.2151,66.2814,17150.0
2018-03-14 14:40:00,69.94,69.97,69.69,69.81,83178.0,66.272,66.3004,66.0351,66.1488,83178.0
2018-03-14 14:50:00,69.82,70.07,69.8,70.03,52780.0,66.1583,66.3951,66.1393,66.3572,52780.0
2018-03-14 15:00:00,70.05,70.07,69.97,69.98,24826.0,66.3762,66.3951,66.3004,66.3099,24826.0
2018-03-14 15:10:00,69.99,70.1,69.89,69.95,49016.0,66.3193,66.4236,66.2246,66.2814,49016.0
2018-03-14 15:20:00,69.94,69.94,69.81,69.82,55754.0,66.272,66.272,66.1488,66.1583,55754.0
2018-03-14 15:30:00,69.83,69.91,69.8,69.87,66065.0,66.1677,66.2435,66.1393,66.2056,66065.0
2018-03-14 15:40:00,69.86,69.9,69.79,69.85,65301.0,66.1962,66.2341,66.1298,66.1867,65301.0
2018-03-14 15:50:00,69.85,69.95,69.77,69.94,128705.0,66.1867,66.2814,66.1109,66.272,128705.0
2018-03-15 09:30:00,70.09,70.27,70.01,70.22,40488.0,66.4141,66.5847,66.3383,66.5373,40488.0
2018-03-15 09:40:00,70.19,70.21,70.0,70.09,10000.0,66.5089,66.5278,66.3288,66.4141,10000.0
2018-03-15 09:50:00,70.14,70.16,69.97,70.03,15659.0,66.4615,66.4804,66.3004,66.3572,15659.0
2018-03-15 10:00:00,70.07,70.48,70.07,70.28,154314.0,66.3951,66.7836,66.3951,66.5941,154314.0
2018-03-15 10:10:00,70.35,70.51,70.33,70.34,74376.0,66.6605,66.8121,66.6415,66.651,74376.0
2018-03-15 10:20:00,70.34,70.34,70.24,70.31,27971.0,66.651,66.651,66.5562,66.6226,27971.0
2018-03-15 10:30:00,70.3,70.33,70.16,70.25,24953.0,66.6131,66.6415,66.4804,66.5657,24953.0
2018-03-15 10:40:00,70.29,70.41,70.24,70.34,15414.0,66.6036,66.7173,66.5562,66.651,15414.0
2018-03-15 10:50:00,70.31,70.5,70.3,70.35,17407.0,66.6226,66.8026,66.6131,66.6605,17407.0
2018-03-15 11:00:00,70.36,70.46,70.35,70.36,49724.0,66.6699,66.7647,66.6605,66.6699,49724.0
2018-03-15 11:10:00,70.39,70.51,70.34,70.38,101248.0,66.6984,66.8121,66.651,66.6889,101248.0
2018-03-15 11:20:00,70.38,70.62,70.38,70.61,35614.0,66.6889,66.9163,66.6889,66.9068,35614.0
2018-03-15 11:30:00,70.63,70.66,70.55,70.62,26562.0,66.9258,66.9542,66.85,66.9163,26562.0
2018-03-15 11:40:00,70.62,70.63,70.49,70.49,18924.0,66.9163,66.9258,66.7931,66.7931,18924.0
2018-03-15 11:50:00,70.47,70.54,70.39,70.48,20600.0,66.7742,66.8405,66.6984,66.7836,20600.0
2018-03-15 12:00:00,70.45,70.49,70.39,70.39,16200.0,66.7552,66.7931,66.6984,66.6984,16200.0
2018-03-15 12:10:00,70.4,70.41,70.19,70.3,34123.0,66.7078,66.7173,66.5089,66.6131,34123.0
2018-03-15 12:20:00,70.3,70.42,70.28,70.29,12525.0,66.6131,66.7268,66.5941,66.6036,12525.0
2018-03-15 12:30:00,70.3,70.33,70.14,70.14,12452.0,66.6131,66.6415,66.4615,66.4615,12452.0
2018-03-15 12:40:00,70.15,70.23,70.13,70.15,12862.0,66.471,66.5468,66.452,66.471,12862.0
2018-03-15 12:50:00,70.15,70.22,70.14,70.14,14682.0,66.471,66.5373,66.4615,66.4615,14682.0
2018-03-15 13:00:00,70.15,70.17,70.07,70.08,15096.0,66.471,66.4899,66.3951,66.4046,15096.0
2018-03-15 13:10:00,70.08,70.14,70.03,70.06,15132.0,66.4046,66.4615,66.3572,66.3857,15132.0
2018-03-15 13:20:00,70.06,70.12,70.03,70.12,11729.0,66.3857,66.4425,66.3572,66.4425,11729.0
2018-03-15 13:30:00,70.12,70.26,70.12,70.26,10501.0,66.4425,66.5752,66.4425,66.5752,10501.0
2018-03-15 13:40:00,70.26,70.26,70.02,70.04,21418.0,66.5752,66.5752,66.3478,66.3667,21418.0
2018-03-15 13:50:00,70.06,70.1,69.96,69.97,10665.0,66.3857,66.4236,66.2909,66.3004,10665.0
2018-03-15 14:00:00,69.95,70.16,69.95,70.16,10460.0,66.2814,66.4804,66.2814,66.4804,10460.0
2018-03-15 14:10:00,70.16,70.22,70.14,70.15,26121.0,66.4804,66.5373,66.4615,66.471,26121.0
2018-03-15 14:20:00,70.15,70.16,70.07,70.07,15771.0,66.471,66.4804,66.3951,66.3951,15771.0
2018-03-15 14:30:00,70.03,70.1,69.95,69.95,20153.0,66.3572,66.4236,66.2814,66.2814,20153.0
2018-03-15 14:40:00,69.95,69.97,69.88,69.88,19663.0,66.2814,66.3004,66.2151,66.2151,19663.0
2018-03-15 14:50:00,69.88,70.21,69.87,70.2,26650.0,66.2151,66.5278,66.2056,66.5183,26650.0
2018-03-15 15:00:00,70.2,70.21,70.05,70.14,30257.0,66.5183,66.5278,66.3762,66.4615,30257.0
2018-03-15 15:10:00,70.12,70.14,70.01,70.05,21495.0,66.4425,66.4615,66.3383,66.3762,21495.0
2018-03-15 15:20:00,70.06,70.19,70.06,70.16,35000.0,66.3857,66.5089,66.3857,66.4804,35000.0
2018-03-15 15:30:00,70.15,70.24,70.12,70.15,37934.0,66.471,66.5562,66.4425,66.471,37934.0
2018-03-15 15:40:00,70.16,70.27,70.09,70.25,38886.0,66.4804,66.5847,66.4141,66.5657,38886.0
2018-03-15 15:50:00,70.25,70.3,70.21,70.21,172509.0,66.5657,66.6131,66.5278,66.5278,172509.0
2018-03-16 09:30:00,69.92,70.14,69.05,69.24,367973.0,66.253,66.4615,65.4286,65.6087,367973.0
2018-03-16 09:40:00,69.18,69.55,69.06,69.53,94417.0,65.5518,65.9024,65.4381,65.8835,94417.0
2018-03-16 09:50:00,69.56,70.13,69.56,70.0,34016.0,65.9119,66.452,65.9119,66.3288,34016.0
2018-03-16 10:00:00,70.05,70.14,69.97,69.97,22711.0,66.3762,66.4615,66.3004,66.3004,22711.0
2018-03-16 10:10:00,69.98,70.19,69.98,70.19,15253.0,66.3099,66.5089,66.3099,66.5089,15253.0
2018-03-16 10:20:00,70.2,70.25,70.11,70.11,9150.0,66.5183,66.5657,66.433,66.433,9150.0
2018-03-16 10:30:00,70.13,70.23,70.11,70.17,14649.0,66.452,66.5468,66.433,66.4899,14649.0
2018-03-16 10:40:00,70.16,70.27,70.07,70.2,26732.0,66.4804,66.5847,66.3951,66.5183,26732.0
2018-03-16 10:50:00,70.22,70.34,70.18,70.2,17384.0,66.5373,66.651,66.4994,66.5183,17384.0
2018-03-16 11:00:00,70.2,70.3,70.17,70.2,12650.0,66.5183,66.6131,66.4899,66.5183,12650.0
2018-03-16 11:10:00,70.19,70.3,70.19,70.2,14778.0,66.5089,66.6131,66.5089,66.5183,14778.0
2018-03-16 11:20:00,70.2,70.26,70.15,70.24,13161.0,66.5183,66.5752,66.471,66.5562,13161.0
2018-03-16 11:30:00,70.24,70.32,70.13,70.22,19888.0,66.5562,66.632,66.452,66.5373,19888.0
2018-03-16 11:40:00,70.22,70.23,70.1,70.21,28259.0,66.5373,66.5468,66.4236,66.5278,28259.0
2018-03-16 11:50:00,70.22,70.24,70.0,70.01,19067.0,66.5373,66.5562,66.3288,66.3383,19067.0
2018-03-16 12:00:00,70.02,70.05,69.92,69.99,15399.0,66.3478,66.3762,66.253,66.3193,15399.0
2018-03-16 12:10:00,70.03,70.03,69.93,69.99,16657.0,66.3572,66.3572,66.2625,66.3193,16657.0
2018-03-16 12:20:00,70.0,70.02,69.96,69.97,18096.0,66.3288,66.3478,66.2909,66.3004,18096.0
2018-03-16 12:30:00,69.96,70.06,69.93,69.99,40194.0,66.2909,66.3857,66.2625,66.3193,40194.0
2018-03-16 12:40:00,70.0,70.03,69.94,70.03,13338.0,66.3288,66.3572,66.272,66.3572,13338.0
2018-03-16 12:50:00,70.03,70.03,69.94,69.98,25637.0,66.3572,66.3572,66.272,66.3099,25637.0
2018-03-16 13:00:00,69.99,70.04,69.87,69.9,13525.0,66.3193,66.3667,66.2056,66.2341,13525.0
2018-03-16 13:10:00,69.9,69.95,69.86,69.91,11631.0,66.2341,66.2814,66.1962,66.2435,11631.0
2018-03-16 13:20:00,69.88,69.93,69.84,69.84,13205.0,66.2151,66.2625,66.1772,66.1772,13205.0
2018-03-16 13:30:00,69.84,69.96,69.83,69.94,34535.0,66.1772,66.2909,66.1677,66.272,34535.0
2018-03-16 13:40:00,69.94,69.95,69.81,69.84,13060.0,66.272,66.2814,66.1488,66.1772,13060.0
2018-03-16 13:50:00,69.85,69.92,69.85,69.88,11674.0,66.1867,66.253,66.1867,66.2151,11674.0
2018-03-16 14:00:00,69.89,69.95,69.89,69.91,40162.0,66.2246,66.2814,66.2246,66.2435,40162.0
2018-03-16 14:10:00,69.92,69.94,69.85,69.89,11552.0,66.253,66.272,66.1867,66.2246,11552.0
2018-03-16 14:20:00,69.9,69.95,69.9,69.92,20815.0,66.2341,66.2814,66.2341,66.253,20815.0
2018-03-16 14:30:00,69.94,69.94,69.7,69.75,62447.0,66.272,66.272,66.0446,66.0919,62447.0
2018-03-16 14:40:00,69.76,69.94,69.75,69.91,40798.0,66.1014,66.272,66.0919,66.2435,40798.0
2018-03-16 14:50:00,69.91,69.93,69.86,69.89,17128.0,66.2435,66.2625,66.1962,66.2246,17128.0
2018-03-16 15:00:00,69.88,69.9,69.82,69.84,26480.0,66.2151,66.2341,66.1583,66.1772,26480.0
2018-03-16 15:10:00,69.84,69.85,69.81,69.82,36729.0,66.1772,66.1867,66.1488,66.1583,36729.0
2018-03-16 15:20:00,69.82,69.87,69.79,69.85,54527.0,66.1583,66.2056,66.1298,66.1867,54527.0
2018-03-16 15:30:00,69.84,70.03,69.84,70.0,76113.0,66.1772,66.3572,66.1772,66.3288,76113.0
2018-03-16 15:40:00,70.0,70.02,69.98,70.01,117587.0,66.3288,66.3478,66.3099,66.3383,117587.0
2018-03-16 15:50:00,70.02,70.05,69.87,69.89,424191.0,66.3478,66.3762,66.2056,66.2246,424191.0
2018-03-19 09:30:00,69.79,70.22,69.71,70.2,62237.0,66.1298,66.5373,66.054,66.5183,62237.0
2018-03-19 09:40:00,70.18,70.24,70.04,70.17,11084.0,66.4994,66.5562,66.3667,66.4899,11084.0
2018-03-19 09:50:00,70.18,70.25,70.09,70.16,33828.0,66.4994,66.5657,66.4141,66.4804,33828.0
2018-03-19 10:00:00,70.15,70.3,70.13,70.25,19955.0,66.471,66.6131,66.452,66.5657,19955.0
2018-03-19 10:10:00,70.23,70.29,70.18,70.26,44144.0,66.5468,66.6036,66.4994,66.5752,44144.0
2018-03-19 10:20:00,70.27,70.3,70.09,70.19,48479.0,66.5847,66.6131,66.4141,66.5089,48479.0
2018-03-19 10:30:00,70.21,70.31,70.17,70.23,41209.0,66.5278,66.6226,66.4899,66.5468,41209.0
2018-03-19 10:40:00,70.22,70.24,69.96,69.96,25080.0,66.5373,66.5562,66.2909,66.2909,25080.0
2018-03-19 10:50:00,69.96,69.96,69.77,69.82,27688.0,66.2909,66.2909,66.1109,66.1583,27688.0
2018-03-19 11:00:00,69.82,69.9,69.75,69.88,14559.0,66.1583,66.2341,66.0919,66.2151,14559.0
2018-03-19 11:10:00,69.89,69.9,69.75,69.8,20429.0,66.2246,66.2341,66.0919,66.1393,20429.0
2018-03-19 11:20:00,69.79,69.85,69.75,69.77,28377.0,66.1298,66.1867,66.0919,66.1109,28377.0
2018-03-19 11:30:00,69.78,69.78,69.64,69.69,65685.0,66.1204,66.1204,65.9877,66.0351,65685.0
2018-03-19 11:40:00,69.69,69.71,69.63,69.64,23468.0,66.0351,66.054,65.9782,65.9877,23468.0
2018-03-19 11:50:00,69.6,69.64,69.47,69.54,38166.0,65.9498,65.9877,65.8266,65.8929,38166.0
2018-03-19 12:00:00,69.57,69.61,69.48,69.59,147558.0,65.9214,65.9593,65.8361,65.9403,147558.0
2018-03-19 12:10:00,69.59,69.61,69.47,69.51,25521.0,65.9403,65.9593,65.8266,65.8645,25521.0
2018-03-19 12:20:00,69.52,69.64,69.47,69.6,26537.0,65.874,65.9877,65.8266,65.9498,26537.0
2018-03-19 12:30:00,69.63,69.63,69.53,69.55,20336.0,65.9782,65.9782,65.8835,65.9024,20336.0
2018-03-19 12:40:00,69.53,69.53,69.35,69.36,13486.0,65.8835,65.8835,65.7129,65.7224,13486.0
2018-03-19 12:50:00,69.34,69.53,69.34,69.48,19531.0,65.7034,65.8835,65.7034,65.8361,19531.0
2018-03-19 13:00:00,69.49,69.52,69.34,69.37,68244.0,65.8456,65.874,65.7034,65.7319,68244.0
2018-03-19 13:10:00,69.36,69.48,69.31,69.45,42756.0,65.7224,65.8361,65.675,65.8077,42756.0
2018-03-19 13:20:00,69.45,69.46,69.33,69.38,18825.0,65.8077,65.8171,65.694,65.7413,18825.0
2018-03-19 13:30:00,69.39,69.47,69.32,69.44,30483.0,65.7508,65.8266,65.6845,65.7982,30483.0
2018-03-19 13:40:00,69.45,69.47,69.35,69.43,16413.0,65.8077,65.8266,65.7129,65.7887,16413.0
2018-03-19 13:50:00,69.44,69.46,69.36,69.44,21838.0,65.7982,65.8171,65.7224,65.7982,21838.0
2018-03-19 14:00:00,69.45,69.48,69.4,69.41,28239.0,65.8077,65.8361,65.7603,65.7698,28239.0
2018-03-19 14:10:00,69.39,69.43,69.34,69.35,20458.0,65.7508,65.7887,65.7034,65.7129,20458.0
2018-03-19 14:20:00,69.34,69.41,69.28,69.4,18139.0,65.7034,65.7698,65.6466,65.7603,18139.0
2018-03-19 14:30:00,69.39,69.4,69.14,69.16,58623.0,65.7508,65.7603,65.5139,65.5329,58623.0
2018-03-19 14:40:00,69.16,69.19,69.06,69.08,45066.0,65.5329,65.5613,65.4381,65.4571,45066.0
2018-03-19 14:50:00,69.08,69.26,69.06,69.19,28609.0,65.4571,65.6276,65.4381,65.5613,28609.0
2018-03-19 15:00:00,69.17,69.27,69.11,69.2,93537.0,65.5423,65.6371,65.4855,65.5708,93537.0
2018-03-19 15:10:00,69.2,69.41,69.17,69.41,194131.0,65.5708,65.7698,65.5423,65.7698,194131.0
2018-03-19 15:20:00,69.41,69.47,69.2,69.21,36110.0,65.7698,65.8266,65.5708,65.5802,36110.0
2018-03-19 15:30:00,69.21,69.27,69.14,69.26,85559.0,65.5802,65.6371,65.5139,65.6276,85559.0
2018-03-19 15:40:00,69.26,69.39,69.22,69.29,127573.0,65.6276,65.7508,65.5897,65.6561,127573.0
2018-03-19 15:50:00,69.29,69.43,69.25,69.34,336555.0,65.6561,65.7887,65.6182,65.7034,336555.0
2018-03-20 09:30:00,69.77,69.88,69.56,69.81,154877.0,66.1109,66.2151,65.9119,66.1488,154877.0
2018-03-20 09:40:00,69.88,70.07,69.83,69.99,15727.0,66.2151,66.3951,66.1677,66.3193,15727.0
2018-03-20 09:50:00,70.01,70.03,69.56,69.68,57791.0,66.3383,66.3572,65.9119,66.0256,57791.0
2018-03-20 10:00:00,69.68,69.82,69.59,69.62,52427.0,66.0256,66.1583,65.9403,65.9687,52427.0
2018-03-20 10:10:00,69.61,69.61,69.45,69.61,19522.0,65.9593,65.9593,65.8077,65.9593,19522.0
2018-03-20 10:20:00,69.59,69.73,69.58,69.7,14721.0,65.9403,66.073,65.9308,66.0446,14721.0
2018-03-20 10:30:00,69.72,69.72,69.62,69.69,22209.0,66.0635,66.0635,65.9687,66.0351,22209.0
2018-03-20 10:40:00,69.68,69.71,69.59,69.62,13928.0,66.0256,66.054,65.9403,65.9687,13928.0
2018-03-20 10:50:00,69.62,69.71,69.62,69.7,15042.0,65.9687,66.054,65.9687,66.0446,15042.0
2018-03-20 11:00:00,69.71,69.72,69.56,69.6,25327.0,66.054,66.0635,65.9119,65.9498,25327.0
2018-03-20 11:10:00,69.6,69.67,69.57,69.6,16694.0,65.9498,66.0161,65.9214,65.9498,16694.0
2018-03-20 11:20:00,69.62,69.67,69.6,69.63,20474.0,65.9687,66.0161,65.9498,65.9782,20474.0
2018-03-20 11:30:00,69.62,69.63,69.58,69.63,8198.0,65.9687,65.9782,65.9308,65.9782,8198.0
2018-03-20 11:40:00,69.62,69.62,69.48,69.52,12429.0,65.9687,65.9687,65.8361,65.874,12429.0
2018-03-20 11:50:00,69.53,69.63,69.46,69.62,12258.0,65.8835,65.9782,65.8171,65.9687,12258.0
2018-03-20 12:00:00,69.61,69.65,69.59,69.59,11400.0,65.9593,65.9972,65.9403,65.9403,11400.0
2018-03-20 12:10:00,69.59,69.65,69.59,69.62,16206.0,65.9403,65.9972,65.9403,65.9687,16206.0
2018-03-20 12:20:00,69.61,69.65,69.6,69.62,18158.0,65.9593,65.9972,65.9498,65.9687,18158.0
2018-03-20 12:30:00,69.62,69.63,69.52,69.52,26589.0,65.9687,65.9782,65.874,65.874,26589.0
2018-03-20 12:40:00,69.53,69.6,69.53,69.6,7850.0,65.8835,65.9498,65.8835,65.9498,7850.0
2018-03-20 12:50:00,69.6,69.63,69.53,69.6,10941.0,65.9498,65.9782,65.8835,65.9498,10941.0
2018-03-20 13:00:00,69.61,69.64,69.59,69.6,10378.0,65.9593,65.9877,65.9403,65.9498,10378.0
2018-03-20 13:10:00,69.61,69.61,69.54,69.54,8944.0,65.9593,65.9593,65.8929,65.8929,8944.0
2018-03-20 13:20:00,69.54,69.55,69.5,69.54,14930.0,65.8929,65.9024,65.855,65.8929,14930.0
2018-03-20 13:30:00,69.53,69.64,69.51,69.57,22197.0,65.8835,65.9877,65.8645,65.9214,22197.0
2018-03-20 13:40:00,69.58,69.58,69.5,69.54,13859.0,65.9308,65.9308,65.855,65.8929,13859.0
2018-03-20 13:50:00,69.54,69.55,69.48,69.48,19808.0,65.8929,65.9024,65.8361,65.8361,19808.0
2018-03-20 14:00:00,69.5,69.56,69.45,69.53,37197.0,65.855,65.9119,65.8077,65.8835,37197.0
2018-03-20 14:10:00,69.54,69.62,69.51,69.61,14731.0,65.8929,65.9687,65.8645,65.9593,14731.0
2018-03-20 14:20:00,69.61,69.63,69.58,69.59,19673.0,65.9593,65.9782,65.9308,65.9403,19673.0
2018-03-20 14:30:00,69.59,69.62,69.59,69.6,18094.0,65.9403,65.9687,65.9403,65.9498,18094.0
2018-03-20 14:40:00,69.6,69.82,69.58,69.78,667591.0,65.9498,66.1583,65.9308,66.1204,667591.0
2018-03-20 14:50:00,69.78,69.96,69.78,69.96,73144.0,66.1204,66.2909,66.1204,66.2909,73144.0
2018-03-20 15:00:00,69.95,70.02,69.93,69.96,125048.0,66.2814,66.3478,66.2625,66.2909,125048.0
2018-03-20 15:10:00,69.96,70.03,69.82,69.95,82756.0,66.2909,66.3572,66.1583,66.2814,82756.0
2018-03-20 15:20:00,69.95,69.99,69.82,69.83,39543.0,66.2814,66.3193,66.1583,66.1677,39543.0
2018-03-20 15:30:00,69.82,69.9,69.77,69.85,49756.0,66.1583,66.2341,66.1109,66.1867,49756.0
2018-03-20 15:40:00,69.84,69.91,69.83,69.88,54746.0,66.1772,66.2435,66.1677,66.2151,54746.0
2018-03-20 15:50:00,69.88,69.92,69.82,69.85,121780.0,66.2151,66.253,66.1583,66.1867,121780.0
2018-03-21 09:30:00,69.88,70.05,69.68,69.71,29462.0,66.2151,66.3762,66.0256,66.054,29462.0
2018-03-21 09:40:00,69.72,69.99,69.71,69.86,68108.0,66.0635,66.3193,66.054,66.1962,68108.0
2018-03-21 09:50:00,69.86,69.98,69.83,69.94,37453.0,66.1962,66.3099,66.1677,66.272,37453.0
2018-03-21 10:00:00,69.94,70.0,69.82,69.94,17043.0,66.272,66.3288,66.1583,66.272,17043.0
2018-03-21 10:10:00,69.98,69.98,69.85,69.87,9431.0,66.3099,66.3099,66.1867,66.2056,9431.0
2018-03-21 10:20:00,69.87,69.9,69.69,69.77,18938.0,66.2056,66.2341,66.0351,66.1109,18938.0
2018-03-21 10:30:00,69.79,69.82,69.72,69.82,10658.0,66.1298,66.1583,66.0635,66.1583,10658.0
2018-03-21 10:40:00,69.82,69.96,69.79,69.92,27225.0,66.1583,66.2909,66.1298,66.253,27225.0
2018-03-21 10:50:00,69.93,70.0,69.92,69.94,75147.0,66.2625,66.3288,66.253,66.272,75147.0
2018-03-21 11:00:00,69.95,69.96,69.83,69.9,14870.0,66.2814,66.2909,66.1677,66.2341,14870.0
2018-03-21 11:10:00,69.91,69.91,69.84,69.9,12574.0,66.2435,66.2435,66.1772,66.2341,12574.0
2018-03-21 11:20:00,69.9,69.94,69.78,69.81,13787.0,66.2341,66.272,66.1204,66.1488,13787.0
2018-03-21 11:30:00,69.83,69.93,69.82,69.93,9693.0,66.1677,66.2625,66.1583,66.2625,9693.0
2018-03-21 11:40:00,69.93,69.98,69.92,69.98,6200.0,66.2625,66.3099,66.253,66.3099,6200.0
2018-03-21 11:50:00,69.97,70.0,69.79,69.86,87887.0,66.3004,66.3288,66.1298,66.1962,87887.0
2018-03-21 12:00:00,69.86,69.9,69.68,69.83,43222.0,66.1962,66.2341,66.0256,66.1677,43222.0
2018-03-21 12:10:00,69.85,69.87,69.79,69.83,16097.0,66.1867,66.2056,66.1298,66.1677,16097.0
2018-03-21 12:20:00,69.82,69.84,69.78,69.83,13900.0,66.1583,66.1772,66.1204,66.1677,13900.0
2018-03-21 12:30:00,69.83,69.83,69.78,69.81,12176.0,66.1677,66.1677,66.1204,66.1488,12176.0
2018-03-21 12:40:00,69.82,69.86,69.78,69.83,18293.0,66.1583,66.1962,66.1204,66.1677,18293.0
2018-03-21 12:50:00,69.82,69.85,69.77,69.78,8100.0,66.1583,66.1867,66.1109,66.1204,8100.0
2018-03-21 13:00:00,69.79,69.81,69.76,69.76,14111.0,66.1298,66.1488,66.1014,66.1014,14111.0
2018-03-21 13:10:00,69.77,69.8,69.76,69.79,7686.0,66.1109,66.1393,66.1014,66.1298,7686.0
2018-03-21 13:20:00,69.77,69.8,69.71,69.79,9698.0,66.1109,66.1393,66.054,66.1298,9698.0
2018-03-21 13:30:00,69.78,69.82,69.73,69.74,10669.0,66.1204,66.1583,66.073,66.0825,10669.0
2018-03-21 13:40:00,69.74,69.76,69.67,69.74,10500.0,66.0825,66.1014,66.0161,66.0825,10500.0
2018-03-21 13:50:00,69.73,69.82,69.72,69.76,11628.0,66.073,66.1583,66.0635,66.1014,11628.0
2018-03-21 14:00:00,69.76,70.09,69.49,69.88,206474.0,66.1014,66.4141,65.8456,66.2151,206474.0
2018-03-21 14:10:00,69.89,70.0,69.78,69.8,69340.0,66.2246,66.3288,66.1204,66.1393,69340.0
2018-03-21 14:20:00,69.82,69.85,69.67,69.72,28998.0,66.1583,66.1867,66.0161,66.0635,28998.0
2018-03-21 14:30:00,69.74,69.74,69.52,69.52,18138.0,66.0825,66.0825,65.874,65.874,18138.0
2018-03-21 14:40:00,69.55,69.65,69.48,69.5,14934.0,65.9024,65.9972,65.8361,65.855,14934.0
2018-03-21 14:50:00,69.47,69.5,69.36,69.48,10014.0,65.8266,65.855,65.7224,65.8361,10014.0
2018-03-21 15:00:00,69.48,69.64,69.47,69.61,13761.0,65.8361,65.9877,65.8266,65.9593,13761.0
2018-03-21 15:10:00,69.62,69.83,69.58,69.77,22620.0,65.9687,66.1677,65.9308,66.1109,22620.0
2018-03-21 15:20:00,69.77,69.83,69.65,69.68,30128.0,66.1109,66.1677,65.9972,66.0256,30128.0
2018-03-21 15:30:00,69.67,69.72,69.63,69.68,70283.0,66.0161,66.0635,65.9782,66.0256,70283.0
2018-03-21 15:40:00,69.66,69.7,69.58,69.65,43510.0,66.0066,66.0446,65.9308,65.9972,43510.0
2018-03-21 15:50:00,69.64,69.64,69.41,69.41,113560.0,65.9877,65.9877,65.7698,65.7698,113560.0
2018-03-22 09:30:00,68.7,68.99,68.58,68.74,56604.0,65.097,65.3718,64.9833,65.1349,56604.0
2018-03-22 09:40:00,68.72,68.79,68.66,68.76,18534.0,65.1159,65.1823,65.0591,65.1539,18534.0
2018-03-22 09:50:00,68.78,68.86,68.71,68.8,22002.0,65.1728,65.2486,65.1065,65.1918,22002.0
2018-03-22 10:00:00,68.82,69.02,68.77,68.98,98651.0,65.2107,65.4002,65.1633,65.3623,98651.0
2018-03-22 10:10:00,69.02,69.2,68.99,69.12,15285.0,65.4002,65.5708,65.3718,65.495,15285.0
2018-03-22 10:20:00,69.12,69.17,69.03,69.04,13197.0,65.495,65.5423,65.4097,65.4192,13197.0
2018-03-22 10:30:00,69.03,69.03,68.9,68.93,14870.0,65.4097,65.4097,65.2865,65.3149,14870.0
2018-03-22 10:40:00,68.92,68.93,68.74,68.8,19568.0,65.3055,65.3149,65.1349,65.1918,19568.0
2018-03-22 10:50:00,68.78,68.8,68.58,68.65,22134.0,65.1728,65.1918,64.9833,65.0496,22134.0
2018-03-22 11:00:00,68.66,68.8,68.64,68.74,22095.0,65.0591,65.1918,65.0401,65.1349,22095.0
2018-03-22 11:10:00,68.75,68.8,68.71,68.78,24354.0,65.1444,65.1918,65.1065,65.1728,24354.0
2018-03-22 11:20:00,68.78,68.79,68.64,68.71,20215.0,65.1728,65.1823,65.0401,65.1065,20215.0
2018-03-22 11:30:00,68.71,68.73,68.49,68.49,18138.0,65.1065,65.1254,64.898,64.898,18138.0
2018-03-22 11:40:00,68.48,68.51,68.32,68.47,18729.0,64.8885,64.917,64.7369,64.8791,18729.0
2018-03-22 11:50:00,68.48,68.64,68.43,68.48,31088.0,64.8885,65.0401,64.8412,64.8885,31088.0
2018-03-22 12:00:00,68.47,68.5,68.32,68.44,20920.0,64.8791,64.9075,64.7369,64.8506,20920.0
2018-03-22 12:10:00,68.44,68.59,68.32,68.52,21250.0,64.8506,64.9928,64.7369,64.9264,21250.0
2018-03-22 12:20:00,68.53,68.8,68.53,68.77,57088.0,64.9359,65.1918,64.9359,65.1633,57088.0
2018-03-22 12:30:00,68.86,68.9,68.81,68.81,16990.0,65.2486,65.2865,65.2012,65.2012,16990.0
2018-03-22 12:40:00,68.81,68.81,68.66,68.67,29203.0,65.2012,65.2012,65.0591,65.0686,29203.0
2018-03-22 12:50:00,68.68,68.77,68.61,68.66,11716.0,65.078,65.1633,65.0117,65.0591,11716.0
2018-03-22 13:00:00,68.65,68.65,68.4,68.48,18210.0,65.0496,65.0496,64.8127,64.8885,18210.0
2018-03-22 13:10:00,68.49,68.64,68.43,68.61,10400.0,64.898,65.0401,64.8412,65.0117,10400.0
2018-03-22 13:20:00,68.61,68.98,68.58,68.96,13096.0,65.0117,65.3623,64.9833,65.3434,13096.0
2018-03-22 13:30:00,68.97,68.99,68.87,68.93,10831.0,65.3528,65.3718,65.2581,65.3149,10831.0
2018-03-22 13:40:00,68.94,69.0,68.88,68.9,16293.0,65.3244,65.3813,65.2676,65.2865,16293.0
2018-03-22 13:50:00,68.9,68.91,68.77,68.81,15385.0,65.2865,65.296,65.1633,65.2012,15385.0
2018-03-22 14:00:00,68.8,68.8,68.64,68.64,14412.0,65.1918,65.1918,65.0401,65.0401,14412.0
2018-03-22 14:10:00,68.6,68.65,68.56,68.61,18632.0,65.0022,65.0496,64.9643,65.0117,18632.0
2018-03-22 14:20:00,68.59,68.59,68.36,68.36,21624.0,64.9928,64.9928,64.7748,64.7748,21624.0
2018-03-22 14:30:00,68.35,68.45,68.27,68.45,16598.0,64.7654,64.8601,64.6895,64.8601,16598.0
2018-03-22 14:40:00,68.45,68.54,68.39,68.48,22682.0,64.8601,64.9454,64.8033,64.8885,22682.0
2018-03-22 14:50:00,68.48,68.5,68.23,68.27,19957.0,64.8885,64.9075,64.6516,64.6895,19957.0
2018-03-22 15:00:00,68.26,68.46,68.24,68.26,44001.0,64.6801,64.8696,64.6611,64.6801,44001.0
2018-03-22 15:10:00,68.27,68.31,68.01,68.04,38129.0,64.6895,64.7275,64.4432,64.4716,38129.0
2018-03-22 15:20:00,68.03,68.22,68.03,68.03,36827.0,64.4621,64.6422,64.4621,64.4621,36827.0
2018-03-22 15:30:00,68.0,68.02,67.78,67.78,59169.0,64.4337,64.4527,64.2252,64.2252,59169.0
2018-03-22 15:40:00,67.77,67.78,67.33,67.52,105863.0,64.2158,64.2252,63.7988,63.9789,105863.0
2018-03-22 15:50:00,67.5,67.65,67.43,67.49,190882.0,63.9599,64.1021,63.8936,63.9505,190882.0
2018-03-23 09:30:00,67.58,68.15,67.32,67.86,115458.0,64.0357,64.5758,63.7894,64.3011,115458.0
2018-03-23 09:40:00,67.88,68.02,67.74,67.79,124476.0,64.32,64.4527,64.1873,64.2347,124476.0
2018-03-23 09:50:00,67.79,68.01,67.71,67.93,51455.0,64.2347,64.4432,64.1589,64.3674,51455.0
2018-03-23 10:00:00,67.93,68.02,67.76,67.92,17939.0,64.3674,64.4527,64.2063,64.3579,17939.0
2018-03-23 10:10:00,67.91,67.95,67.6,67.62,21562.0,64.3484,64.3863,64.0547,64.0736,21562.0
2018-03-23 10:20:00,67.61,67.8,67.56,67.72,21842.0,64.0642,64.2442,64.0168,64.1684,21842.0
2018-03-23 10:30:00,67.72,67.84,67.66,67.67,25080.0,64.1684,64.2821,64.1115,64.121,25080.0
2018-03-23 10:40:00,67.68,67.77,67.62,67.69,26756.0,64.1305,64.2158,64.0736,64.14,26756.0
2018-03-23 10:50:00,67.68,67.81,67.61,67.79,20736.0,64.1305,64.2537,64.0642,64.2347,20736.0
2018-03-23 11:00:00,67.79,67.81,67.68,67.7,22184.0,64.2347,64.2537,64.1305,64.1494,22184.0
2018-03-23 11:10:00,67.68,67.68,67.48,67.53,16240.0,64.1305,64.1305,63.941,63.9884,16240.0
2018-03-23 11:20:00,67.52,67.55,67.43,67.46,21542.0,63.9789,64.0073,63.8936,63.922,21542.0
2018-03-23 11:30:00,67.44,67.52,67.38,67.39,20145.0,63.9031,63.9789,63.8462,63.8557,20145.0
2018-03-23 11:40:00,67.36,67.45,67.32,67.32,39405.0,63.8273,63.9126,63.7894,63.7894,39405.0
2018-03-23 11:50:00,67.31,67.33,67.19,67.23,19782.0,63.7799,63.7988,63.6662,63.7041,19782.0
2018-03-23 12:00:00,67.28,67.32,67.23,67.27,11514.0,63.7515,63.7894,63.7041,63.742,11514.0
2018-03-23 12:10:00,67.28,67.29,67.15,67.16,11989.0,63.7515,63.7609,63.6283,63.6378,11989.0
2018-03-23 12:20:00,67.15,67.4,67.14,67.37,10999.0,63.6283,63.8652,63.6188,63.8367,10999.0
2018-03-23 12:30:00,67.37,67.4,67.23,67.23,11430.0,63.8367,63.8652,63.7041,63.7041,11430.0
2018-03-23 12:40:00,67.26,67.29,67.17,67.24,12116.0,63.7325,63.7609,63.6472,63.7136,12116.0
2018-03-23 12:50:00,67.23,67.33,67.23,67.27,12619.0,63.7041,63.7988,63.7041,63.742,12619.0
2018-03-23 13:00:00,67.27,67.45,67.24,67.44,11870.0,63.742,63.9126,63.7136,63.9031,11870.0
2018-03-23 13:10:00,67.48,67.52,67.44,67.46,6100.0,63.941,63.9789,63.9031,63.922,6100.0
2018-03-23 13:20:00,67.48,67.57,67.43,67.5,8500.0,63.941,64.0263,63.8936,63.9599,8500.0
2018-03-23 13:30:00,67.55,67.59,67.36,67.39,8414.0,64.0073,64.0452,63.8273,63.8557,8414.0
2018-03-23 13:40:00,67.37,67.46,67.3,67.46,13167.0,63.8367,63.922,63.7704,63.922,13167.0
2018-03-23 13:50:00,67.46,67.61,67.46,67.59,10312.0,63.922,64.0642,63.922,64.0452,10312.0
2018-03-23 14:00:00,67.59,67.69,67.59,67.67,48108.0,64.0452,64.14,64.0452,64.121,48108.0
2018-03-23 14:10:00,67.65,67.66,67.39,67.43,25119.0,64.1021,64.1115,63.8557,63.8936,25119.0
2018-03-23 14:20:00,67.41,67.46,67.3,67.37,9604.0,63.8747,63.922,63.7704,63.8367,9604.0
2018-03-23 14:30:00,67.36,67.38,67.3,67.36,15215.0,63.8273,63.8462,63.7704,63.8273,15215.0
2018-03-23 14:40:00,67.36,67.42,67.11,67.14,24515.0,63.8273,63.8841,63.5904,63.6188,24515.0
2018-03-23 14:50:00,67.15,67.15,66.73,66.77,25531.0,63.6283,63.6283,63.2303,63.2682,25531.0
2018-03-23 15:00:00,66.76,66.82,66.5,66.53,38326.0,63.2587,63.3156,63.0124,63.0408,38326.0
2018-03-23 15:10:00,66.52,66.79,66.49,66.66,32134.0,63.0313,63.2872,63.0029,63.164,32134.0
2018-03-23 15:20:00,66.67,66.67,66.43,66.51,30871.0,63.1735,63.1735,62.946,63.0219,30871.0
2018-03-23 15:30:00,66.48,66.48,66.19,66.3,58019.0,62.9934,62.9934,62.7186,62.8229,58019.0
2018-03-23 15:40:00,66.28,66.35,66.04,66.08,80517.0,62.8039,62.8702,62.5765,62.6144,80517.0
2018-03-23 15:50:00,66.09,66.13,65.94,66.05,159857.0,62.6239,62.6618,62.4817,62.586,159857.0
2018-03-26 09:30:00,67.2,67.54,67.07,67.51,57336.0,63.6757,63.9978,63.5525,63.9694,57336.0
2018-03-26 09:40:00,67.55,67.77,67.46,67.63,99033.0,64.0073,64.2158,63.922,64.0831,99033.0
2018-03-26 09:50:00,67.61,67.68,67.43,67.51,70472.0,64.0642,64.1305,63.8936,63.9694,70472.0
2018-03-26 10:00:00,67.5,67.63,67.38,67.51,44788.0,63.9599,64.0831,63.8462,63.9694,44788.0
2018-03-26 10:10:00,67.51,67.67,67.48,67.65,60384.0,63.9694,64.121,63.941,64.1021,60384.0
2018-03-26 10:20:00,67.64,67.7,67.41,67.41,24205.0,64.0926,64.1494,63.8747,63.8747,24205.0
2018-03-26 10:30:00,67.39,67.39,67.23,67.26,29162.0,63.8557,63.8557,63.7041,63.7325,29162.0
2018-03-26 10:40:00,67.25,67.27,67.0,67.09,26630.0,63.723,63.742,63.4862,63.5714,26630.0
2018-03-26 10:50:00,67.09,67.18,67.0,67.02,22944.0,63.5714,63.6567,63.4862,63.5051,22944.0
2018-03-26 11:00:00,67.01,67.08,66.78,66.79,30101.0,63.4956,63.562,63.2777,63.2872,30101.0
2018-03-26 11:10:00,66.79,66.92,66.69,66.7,16579.0,63.2872,63.4103,63.1924,63.2019,16579.0
2018-03-26 11:20:00,66.69,66.95,66.65,66.81,11349.0,63.1924,63.4388,63.1545,63.3061,11349.0
2018-03-26 11:30:00,66.79,66.96,66.77,66.81,16725.0,63.2872,63.4483,63.2682,63.3061,16725.0
2018-03-26 11:40:00,66.88,67.06,66.88,67.05,7122.0,63.3724,63.543,63.3724,63.5335,7122.0
2018-03-26 11:50:00,67.04,67.2,67.0,67.09,24749.0,63.5241,63.6757,63.4862,63.5714,24749.0
2018-03-26 12:00:00,67.07,67.14,66.93,67.13,11975.0,63.5525,63.6188,63.4198,63.6093,11975.0
2018-03-26 12:10:00,67.17,67.34,67.16,67.27,9500.0,63.6472,63.8083,63.6378,63.742,9500.0
2018-03-26 12:20:00,67.27,67.49,67.26,67.45,13194.0,63.742,63.9505,63.7325,63.9126,13194.0
2018-03-26 12:30:00,67.38,67.54,67.38,67.42,12527.0,63.8462,63.9978,63.8462,63.8841,12527.0
2018-03-26 12:40:00,67.38,67.43,67.28,67.28,19088.0,63.8462,63.8936,63.7515,63.7515,19088.0
2018-03-26 12:50:00,67.27,67.34,67.21,67.34,12526.0,63.742,63.8083,63.6851,63.8083,12526.0
2018-03-26 13:00:00,67.27,67.45,67.27,67.41,6678.0,63.742,63.9126,63.742,63.8747,6678.0
2018-03-26 13:10:00,67.41,67.67,67.41,67.64,15600.0,63.8747,64.121,63.8747,64.0926,15600.0
2018-03-26 13:20:00,67.64,67.65,67.5,67.57,23856.0,64.0926,64.1021,63.9599,64.0263,23856.0
2018-03-26 13:30:00,67.58,67.58,67.45,67.55,21731.0,64.0357,64.0357,63.9126,64.0073,21731.0
2018-03-26 13:40:00,67.55,67.62,67.49,67.51,7246.0,64.0073,64.0736,63.9505,63.9694,7246.0
2018-03-26 13:50:00,67.5,67.53,67.37,67.5,36523.0,63.9599,63.9884,63.8367,63.9599,36523.0
2018-03-26 14:00:00,67.5,67.66,67.5,67.64,9851.0,63.9599,64.1115,63.9599,64.0926,9851.0
2018-03-26 14:10:00,67.65,67.85,67.65,67.85,12014.0,64.1021,64.2916,64.1021,64.2916,12014.0
2018-03-26 14:20:00,67.85,67.9,67.72,67.83,21415.0,64.2916,64.339,64.1684,64.2726,21415.0
2018-03-26 14:30:00,67.84,67.89,67.76,67.84,13371.0,64.2821,64.3295,64.2063,64.2821,13371.0
2018-03-26 14:40:00,67.84,67.93,67.78,67.81,19762.0,64.2821,64.3674,64.2252,64.2537,19762.0
2018-03-26 14:50:00,67.81,68.02,67.8,67.88,28579.0,64.2537,64.4527,64.2442,64.32,28579.0
2018-03-26 15:00:00,67.88,68.06,67.88,68.06,20427.0,64.32,64.4906,64.32,64.4906,20427.0
2018-03-26 15:10:00,68.05,68.17,68.01,68.15,40219.0,64.4811,64.5948,64.4432,64.5758,40219.0
2018-03-26 15:20:00,68.17,68.17,67.92,68.02,38549.0,64.5948,64.5948,64.3579,64.4527,38549.0
2018-03-26 15:30:00,68.03,68.12,67.99,68.02,32723.0,64.4621,64.5474,64.4242,64.4527,32723.0
2018-03-26 15:40:00,68.04,68.2,68.0,68.2,63905.0,64.4716,64.6232,64.4337,64.6232,63905.0
2018-03-26 15:50:00,68.21,68.29,68.16,68.22,190041.0,64.6327,64.7085,64.5853,64.6422,190041.0
2018-03-27 09:30:00,68.48,68.48,68.06,68.14,80274.0,64.8885,64.8885,64.4906,64.5664,80274.0
2018-03-27 09:40:00,68.1,68.15,67.92,67.94,76692.0,64.5285,64.5758,64.3579,64.3769,76692.0
2018-03-27 09:50:00,67.93,68.24,67.91,68.24,18198.0,64.3674,64.6611,64.3484,64.6611,18198.0
2018-03-27 10:00:00,68.21,68.44,68.16,68.25,81017.0,64.6327,64.8506,64.5853,64.6706,81017.0
2018-03-27 10:10:00,68.25,68.34,68.03,68.03,100671.0,64.6706,64.7559,64.4621,64.4621,100671.0
2018-03-27 10:20:00,68.02,68.28,67.92,68.22,25942.0,64.4527,64.699,64.3579,64.6422,25942.0
2018-03-27 10:30:00,68.22,68.22,68.02,68.15,32864.0,64.6422,64.6422,64.4527,64.5758,32864.0
2018-03-27 10:40:00,68.16,68.47,68.12,68.46,22170.0,64.5853,64.8791,64.5474,64.8696,22170.0
2018-03-27 10:50:00,68.45,68.55,68.36,68.38,20031.0,64.8601,64.9549,64.7748,64.7938,20031.0
2018-03-27 11:00:00,68.38,68.45,68.31,68.44,34303.0,64.7938,64.8601,64.7275,64.8506,34303.0
2018-03-27 11:10:00,68.45,68.46,68.29,68.3,36989.0,64.8601,64.8696,64.7085,64.718,36989.0
2018-03-27 11:20:00,68.3,68.34,68.09,68.12,28465.0,64.718,64.7559,64.519,64.5474,28465.0
2018-03-27 11:30:00,68.18,68.37,68.16,68.33,19419.0,64.6043,64.7843,64.5853,64.7464,19419.0
2018-03-27 11:40:00,68.36,68.61,68.36,68.59,16056.0,64.7748,65.0117,64.7748,64.9928,16056.0
2018-03-27 11:50:00,68.59,68.63,68.52,68.6,15599.0,64.9928,65.0307,64.9264,65.0022,15599.0
2018-03-27 12:00:00,68.56,68.63,68.41,68.47,120229.0,64.9643,65.0307,64.8222,64.8791,120229.0
2018-03-27 12:10:00,68.48,68.54,68.41,68.53,18514.0,64.8885,64.9454,64.8222,64.9359,18514.0
2018-03-27 12:20:00,68.52,68.53,68.35,68.37,10157.0,64.9264,64.9359,64.7654,64.7843,10157.0
2018-03-27 12:30:00,68.37,68.37,68.24,68.24,12070.0,64.7843,64.7843,64.6611,64.6611,12070.0
2018-03-27 12:40:00,68.26,68.45,68.19,68.4,15383.0,64.6801,64.8601,64.6137,64.8127,15383.0
2018-03-27 12:50:00,68.37,68.39,68.28,68.37,18480.0,64.7843,64.8033,64.699,64.7843,18480.0
2018-03-27 13:00:00,68.38,68.5,68.37,68.5,11502.0,64.7938,64.9075,64.7843,64.9075,11502.0
2018-03-27 13:10:00,68.47,68.53,68.43,68.47,9557.0,64.8791,64.9359,64.8412,64.8791,9557.0
2018-03-27 13:20:00,68.45,68.48,68.33,68.34,8778.0,64.8601,64.8885,64.7464,64.7559,8778.0
2018-03-27 13:30:00,68.34,68.37,68.21,68.25,14100.0,64.7559,64.7843,64.6327,64.6706,14100.0
2018-03-27 13:40:00,68.24,68.31,68.19,68.23,24015.0,64.6611,64.7275,64.6137,64.6516,24015.0
2018-03-27 13:50:00,68.22,68.25,68.09,68.22,20169.0,64.6422,64.6706,64.519,64.6422,20169.0
2018-03-27 14:00:00,68.22,68.22,68.07,68.12,36460.0,64.6422,64.6422,64.5,64.5474,36460.0
2018-03-27 14:10:00,68.11,68.33,68.08,68.31,21616.0,64.5379,64.7464,64.5095,64.7275,21616.0
2018-03-27 14:20:00,68.3,68.32,68.05,68.06,45050.0,64.718,64.7369,64.4811,64.4906,45050.0
2018-03-27 14:30:00,68.06,68.16,68.04,68.16,30497.0,64.4906,64.5853,64.4716,64.5853,30497.0
2018-03-27 14:40:00,68.17,68.22,67.96,67.97,18615.0,64.5948,64.6422,64.3958,64.4053,18615.0
2018-03-27 14:50:00,67.96,68.06,67.89,67.93,31272.0,64.3958,64.4906,64.3295,64.3674,31272.0
2018-03-27 15:00:00,67.91,67.95,67.42,67.57,70971.0,64.3484,64.3863,63.8841,64.0263,70971.0
2018-03-27 15:10:00,67.6,67.66,67.44,67.53,28482.0,64.0547,64.1115,63.9031,63.9884,28482.0
2018-03-27 15:20:00,67.52,67.54,67.28,67.28,40754.0,63.9789,63.9978,63.7515,63.7515,40754.0
2018-03-27 15:30:00,67.29,67.31,66.94,67.14,82619.0,63.7609,63.7799,63.4293,63.6188,82619.0
2018-03-27 15:40:00,67.14,67.15,66.54,66.71,144075.0,63.6188,63.6283,63.0503,63.2114,144075.0
2018-03-27 15:50:00,66.71,67.08,66.67,67.01,171123.0,63.2114,63.562,63.1735,63.4956,171123.0
2018-03-28 09:30:00,67.22,67.38,66.65,66.65,51323.0,63.6946,63.8462,63.1545,63.1545,51323.0
2018-03-28 09:40:00,66.62,66.9,66.44,66.9,46647.0,63.1261,63.3914,62.9555,63.3914,46647.0
2018-03-28 09:50:00,66.95,67.09,66.85,66.89,29479.0,63.4388,63.5714,63.344,63.3819,29479.0
2018-03-28 10:00:00,66.91,67.11,66.76,66.78,35105.0,63.4009,63.5904,63.2587,63.2777,35105.0
2018-03-28 10:10:00,66.77,66.79,66.29,66.37,73983.0,63.2682,63.2872,62.8134,62.8892,73983.0
2018-03-28 10:20:00,66.37,66.46,66.21,66.39,45331.0,62.8892,62.9745,62.7376,62.9081,45331.0
2018-03-28 10:30:00,66.39,66.53,66.2,66.26,55613.0,62.9081,63.0408,62.7281,62.785,55613.0
2018-03-28 10:40:00,66.23,66.23,65.81,65.92,50545.0,62.7565,62.7565,62.3586,62.4628,50545.0
2018-03-28 10:50:00,65.92,66.18,65.81,66.17,112499.0,62.4628,62.7092,62.3586,62.6997,112499.0
2018-03-28 11:00:00,66.18,66.5,66.18,66.47,36155.0,62.7092,63.0124,62.7092,62.984,36155.0
2018-03-28 11:10:00,66.47,66.69,66.24,66.46,29963.0,62.984,63.1924,62.766,62.9745,29963.0
2018-03-28 11:20:00,66.44,66.46,66.25,66.29,29897.0,62.9555,62.9745,62.7755,62.8134,29897.0
2018-03-28 11:30:00,66.29,66.39,66.03,66.34,28513.0,62.8134,62.9081,62.567,62.8608,28513.0
2018-03-28 11:40:00,66.35,66.46,66.24,66.32,24685.0,62.8702,62.9745,62.766,62.8418,24685.0
2018-03-28 11:50:00,66.36,66.46,66.21,66.28,13947.0,62.8797,62.9745,62.7376,62.8039,13947.0
2018-03-28 12:00:00,66.3,66.44,66.24,66.38,21842.0,62.8229,62.9555,62.766,62.8987,21842.0
2018-03-28 12:10:00,66.42,66.84,66.42,66.82,32633.0,62.9366,63.3345,62.9366,63.3156,32633.0
2018-03-28 12:20:00,66.84,66.88,66.45,66.45,26131.0,63.3345,63.3724,62.965,62.965,26131.0
2018-03-28 12:30:00,66.46,66.62,66.43,66.56,18768.0,62.9745,63.1261,62.946,63.0692,18768.0
2018-03-28 12:40:00,66.61,66.76,66.45,66.52,13624.0,63.1166,63.2587,62.965,63.0313,13624.0
2018-03-28 12:50:00,66.51,66.51,66.28,66.28,14605.0,63.0219,63.0219,62.8039,62.8039,14605.0
2018-03-28 13:00:00,66.27,66.41,66.14,66.39,22716.0,62.7944,62.9271,62.6713,62.9081,22716.0
2018-03-28 13:10:00,66.43,66.43,66.17,66.23,12472.0,62.946,62.946,62.6997,62.7565,12472.0
2018-03-28 13:20:00,66.22,66.56,66.2,66.38,17484.0,62.7471,63.0692,62.7281,62.8987,17484.0
2018-03-28 13:30:00,66.38,66.45,66.22,66.39,14804.0,62.8987,62.965,62.7471,62.9081,14804.0
2018-03-28 13:40:00,66.41,66.67,66.27,66.66,14479.0,62.9271,63.1735,62.7944,63.164,14479.0
2018-03-28 13:50:00,66.66,66.66,66.46,66.55,22001.0,63.164,63.164,62.9745,63.0598,22001.0
2018-03-28 14:00:00,66.51,66.62,66.38,66.43,17011.0,63.0219,63.1261,62.8987,62.946,17011.0
2018-03-28 14:10:00,66.4,66.59,66.31,66.54,13548.0,62.9176,63.0977,62.8323,63.0503,13548.0
2018-03-28 14:20:00,66.52,66.67,66.43,66.44,17930.0,63.0313,63.1735,62.946,62.9555,17930.0
2018-03-28 14:30:00,66.42,66.61,66.36,66.61,28410.0,62.9366,63.1166,62.8797,63.1166,28410.0
2018-03-28 14:40:00,66.62,66.71,66.35,66.43,23965.0,63.1261,63.2114,62.8702,62.946,23965.0
2018-03-28 14:50:00,66.41,66.46,66.25,66.28,25949.0,62.9271,62.9745,62.7755,62.8039,25949.0
2018-03-28 15:00:00,66.27,66.36,66.04,66.06,35449.0,62.7944,62.8797,62.5765,62.5955,35449.0
2018-03-28 15:10:00,66.04,66.37,66.04,66.3,34649.0,62.5765,62.8892,62.5765,62.8229,34649.0
2018-03-28 15:20:00,66.33,66.5,66.2,66.49,61259.0,62.8513,63.0124,62.7281,63.0029,61259.0
2018-03-28 15:30:00,66.47,66.74,66.38,66.73,76210.0,62.984,63.2398,62.8987,63.2303,76210.0
2018-03-28 15:40:00,66.72,66.76,66.56,66.69,93781.0,63.2208,63.2587,63.0692,63.1924,93781.0
2018-03-28 15:50:00,66.7,66.71,66.38,66.39,224626.0,63.2019,63.2114,62.8987,62.9081,224626.0
2018-03-29 09:30:00,66.75,67.05,66.74,66.78,48968.0,63.2493,63.5335,63.2398,63.2777,48968.0
2018-03-29 09:40:00,66.8,66.8,66.45,66.45,23349.0,63.2966,63.2966,62.965,62.965,23349.0
2018-03-29 09:50:00,66.44,66.48,66.25,66.32,22190.0,62.9555,62.9934,62.7755,62.8418,22190.0
2018-03-29 10:00:00,66.31,66.43,66.11,66.13,56941.0,62.8323,62.946,62.6428,62.6618,56941.0
2018-03-29 10:10:00,66.17,66.44,66.17,66.31,26111.0,62.6997,62.9555,62.6997,62.8323,26111.0
2018-03-29 10:20:00,66.32,66.32,66.17,66.23,45675.0,62.8418,62.8418,62.6997,62.7565,45675.0
2018-03-29 10:30:00,66.19,66.42,66.13,66.39,16609.0,62.7186,62.9366,62.6618,62.9081,16609.0
2018-03-29 10:40:00,66.42,66.72,66.4,66.68,13100.0,62.9366,63.2208,62.9176,63.1829,13100.0
2018-03-29 10:50:00,66.67,66.84,66.66,66.83,19878.0,63.1735,63.3345,63.164,63.3251,19878.0
2018-03-29 11:00:00,66.83,67.05,66.82,67.03,19393.0,63.3251,63.5335,63.3156,63.5146,19393.0
2018-03-29 11:10:00,67.03,67.09,66.85,66.91,21559.0,63.5146,63.5714,63.344,63.4009,21559.0
2018-03-29 11:20:00,66.91,66.97,66.87,66.91,16514.0,63.4009,63.4577,63.363,63.4009,16514.0
2018-03-29 11:30:00,66.92,66.92,66.78,66.86,16699.0,63.4103,63.4103,63.2777,63.3535,16699.0
2018-03-29 11:40:00,66.86,66.99,66.86,66.98,16199.0,63.3535,63.4767,63.3535,63.4672,16199.0
2018-03-29 11:50:00,66.99,67.0,66.88,66.89,14213.0,63.4767,63.4862,63.3724,63.3819,14213.0
2018-03-29 12:00:00,66.89,66.93,66.66,66.7,23302.0,63.3819,63.4198,63.164,63.2019,23302.0
2018-03-29 12:10:00,66.68,66.79,66.63,66.78,16667.0,63.1829,63.2872,63.1356,63.2777,16667.0
2018-03-29 12:20:00,66.78,66.81,66.71,66.8,38970.0,63.2777,63.3061,63.2114,63.2966,38970.0
2018-03-29 12:30:00,66.8,66.81,66.71,66.8,22830.0,63.2966,63.3061,63.2114,63.2966,22830.0
2018-03-29 12:40:00,66.78,66.78,66.69,66.69,13282.0,63.2777,63.2777,63.1924,63.1924,13282.0
2018-03-29 12:50:00,66.69,66.89,66.69,66.8,15839.0,63.1924,63.3819,63.1924,63.2966,15839.0
2018-03-29 13:00:00,66.8,66.87,66.69,66.69,14689.0,63.2966,63.363,63.1924,63.1924,14689.0
2018-03-29 13:10:00,66.7,66.85,66.69,66.85,11117.0,63.2019,63.344,63.1924,63.344,11117.0
2018-03-29 13:20:00,66.84,66.87,66.77,66.87,11525.0,63.3345,63.363,63.2682,63.363,11525.0
2018-03-29 13:30:00,66.87,66.92,66.84,66.88,29478.0,63.363,63.4103,63.3345,63.3724,29478.0
2018-03-29 13:40:00,66.84,67.02,66.84,67.02,11049.0,63.3345,63.5051,63.3345,63.5051,11049.0
2018-03-29 13:50:00,67.03,67.13,67.03,67.09,11351.0,63.5146,63.6093,63.5146,63.5714,11351.0
2018-03-29 14:00:00,67.07,67.22,66.96,67.16,39575.0,63.5525,63.6946,63.4483,63.6378,39575.0
2018-03-29 14:10:00,67.16,67.33,67.16,67.22,21266.0,63.6378,63.7988,63.6378,63.6946,21266.0
2018-03-29 14:20:00,67.22,67.26,67.1,67.18,13448.0,63.6946,63.7325,63.5809,63.6567,13448.0
2018-03-29 14:30:00,67.18,67.26,67.16,67.19,28698.0,63.6567,63.7325,63.6378,63.6662,28698.0
2018-03-29 14:40:00,67.19,67.39,67.16,67.38,33498.0,63.6662,63.8557,63.6378,63.8462,33498.0
2018-03-29 14:50:00,67.38,67.41,67.31,67.35,40439.0,63.8462,63.8747,63.7799,63.8178,40439.0
2018-03-29 15:00:00,67.34,67.54,67.28,67.51,58130.0,63.8083,63.9978,63.7515,63.9694,58130.0
2018-03-29 15:10:00,67.51,67.58,67.41,67.41,59688.0,63.9694,64.0357,63.8747,63.8747,59688.0
2018-03-29 15:20:00,67.42,67.44,67.22,67.31,49969.0,63.8841,63.9031,63.6946,63.7799,49969.0
2018-03-29 15:30:00,67.3,67.31,67.01,67.19,74904.0,63.7704,63.7799,63.4956,63.6662,74904.0
2018-03-29 15:40:00,67.19,67.37,67.07,67.36,98899.0,63.6662,63.8367,63.5525,63.8273,98899.0
2018-03-29 15:50:00,67.36,67.38,66.92,66.92,414479.0,63.8273,63.8462,63.4103,63.4103,414479.0
2018-04-02 09:30:00,66.65,66.9,66.46,66.83,63209.0,63.3006,63.538,63.1201,63.4715,63209.0
2018-04-02 09:40:00,66.82,66.97,66.46,66.46,59807.0,63.462,63.6045,63.1201,63.1201,59807.0
2018-04-02 09:50:00,66.46,66.47,66.03,66.12,177842.0,63.1201,63.1296,62.7117,62.7972,177842.0
2018-04-02 10:00:00,66.11,66.17,65.89,66.03,40681.0,62.7877,62.8447,62.5788,62.7117,40681.0
2018-04-02 10:10:00,66.07,66.07,65.85,65.98,34623.0,62.7497,62.7497,62.5408,62.6642,34623.0
2018-04-02 10:20:00,65.98,66.03,65.78,65.82,25143.0,62.6642,62.7117,62.4743,62.5123,25143.0
2018-04-02 10:30:00,65.82,65.82,65.56,65.61,28946.0,62.5123,62.5123,62.2653,62.3128,28946.0
2018-04-02 10:40:00,65.6,65.84,65.6,65.81,15213.0,62.3033,62.5313,62.3033,62.5028,15213.0
2018-04-02 10:50:00,65.81,65.85,65.52,65.58,57478.0,62.5028,62.5408,62.2273,62.2843,57478.0
2018-04-02 11:00:00,65.55,65.55,65.29,65.44,47024.0,62.2558,62.2558,62.0089,62.1514,47024.0
2018-04-02 11:10:00,65.43,65.53,65.33,65.35,40373.0,62.1419,62.2368,62.0469,62.0659,40373.0
2018-04-02 11:20:00,65.38,65.51,65.3,65.5,35699.0,62.0944,62.2179,62.0184,62.2084,35699.0
2018-04-02 11:30:00,65.52,65.55,64.89,65.0,34337.0,62.2273,62.2558,61.629,61.7335,34337.0
2018-04-02 11:40:00,65.02,65.18,64.77,65.18,48670.0,61.7525,61.9044,61.515,61.9044,48670.0
2018-04-02 11:50:00,65.15,65.23,65.01,65.08,25285.0,61.8759,61.9519,61.743,61.8095,25285.0
2018-04-02 12:00:00,65.06,65.08,64.85,64.88,29139.0,61.7905,61.8095,61.591,61.6195,29139.0
2018-04-02 12:10:00,64.86,64.95,64.72,64.93,182475.0,61.6005,61.686,61.4676,61.667,182475.0
2018-04-02 12:20:00,64.92,65.1,64.87,65.1,34886.0,61.6575,61.8285,61.61,61.8285,34886.0
2018-04-02 12:30:00,65.07,65.24,65.05,65.09,21154.0,61.8,61.9614,61.781,61.819,21154.0
2018-04-02 12:40:00,65.09,65.3,65.05,65.16,28095.0,61.819,62.0184,61.781,61.8854,28095.0
2018-04-02 12:50:00,65.16,65.16,64.94,65.02,32114.0,61.8854,61.8854,61.6765,61.7525,32114.0
2018-04-02 13:00:00,65.02,65.08,64.82,64.83,36874.0,61.7525,61.8095,61.5625,61.572,36874.0
2018-04-02 13:10:00,64.83,64.89,64.65,64.66,29565.0,61.572,61.629,61.4011,61.4106,29565.0
2018-04-02 13:20:00,64.66,64.7,64.41,64.43,27530.0,61.4106,61.4486,61.1731,61.1921,27530.0
2018-04-02 13:30:00,64.43,64.64,64.43,64.6,50364.0,61.1921,61.3916,61.1921,61.3536,50364.0
2018-04-02 13:40:00,64.61,64.61,64.31,64.32,32820.0,61.3631,61.3631,61.0782,61.0877,32820.0
2018-04-02 13:50:00,64.33,64.37,64.19,64.28,30020.0,61.0972,61.1351,60.9642,61.0497,30020.0
2018-04-02 14:00:00,64.27,64.27,63.81,64.08,83633.0,61.0402,61.0402,60.6033,60.8597,83633.0
2018-04-02 14:10:00,64.06,64.22,64.0,64.14,37960.0,60.8407,60.9927,60.7837,60.9167,37960.0
2018-04-02 14:20:00,64.15,64.3,64.01,64.02,26170.0,60.9262,61.0687,60.7932,60.8027,26170.0
2018-04-02 14:30:00,64.01,64.11,63.92,63.95,44265.0,60.7932,60.8882,60.7078,60.7362,44265.0
2018-04-02 14:40:00,63.96,63.96,63.73,63.96,31391.0,60.7457,60.7457,60.5273,60.7457,31391.0
2018-04-02 14:50:00,63.96,64.16,63.96,64.06,90093.0,60.7457,60.9357,60.7457,60.8407,90093.0
2018-04-02 15:00:00,64.08,64.12,63.88,63.94,58076.0,60.8597,60.8977,60.6698,60.7267,58076.0
2018-04-02 15:10:00,63.92,64.2,63.89,64.19,55461.0,60.7078,60.9737,60.6793,60.9642,55461.0
2018-04-02 15:20:00,64.2,64.26,63.82,63.89,62703.0,60.9737,61.0307,60.6128,60.6793,62703.0
2018-04-02 15:30:00,63.9,64.01,63.76,63.91,141748.0,60.6888,60.7932,60.5558,60.6983,141748.0
2018-04-02 15:40:00,63.9,64.32,63.87,64.25,119904.0,60.6888,61.0877,60.6603,61.0212,119904.0
2018-04-02 15:50:00,64.25,64.57,64.25,64.42,304624.0,61.0212,61.3251,61.0212,61.1826,304624.0
2018-04-03 09:30:00,64.94,65.6,64.89,65.6,63233.0,61.6765,62.3033,61.629,62.3033,63233.0
2018-04-03 09:40:00,65.6,65.68,65.31,65.53,33787.0,62.3033,62.3793,62.0279,62.2368,33787.0
2018-04-03 09:50:00,65.52,65.52,65.09,65.18,33496.0,62.2273,62.2273,61.819,61.9044,33496.0
2018-04-03 10:00:00,65.19,65.26,64.97,65.02,30637.0,61.9139,61.9804,61.705,61.7525,30637.0
2018-04-03 10:10:00,65.01,65.06,64.72,64.73,40089.0,61.743,61.7905,61.4676,61.477,40089.0
2018-04-03 10:20:00,64.73,64.95,64.62,64.91,43743.0,61.477,61.686,61.3726,61.648,43743.0
2018-04-03 10:30:00,65.01,65.15,64.9,65.11,53356.0,61.743,61.8759,61.6385,61.838,53356.0
2018-04-03 10:40:00,65.12,65.55,65.11,65.51,41855.0,61.8474,62.2558,61.838,62.2179,41855.0
2018-04-03 10:50:00,65.5,65.62,65.45,65.55,41284.0,62.2084,62.3223,62.1609,62.2558,41284.0
2018-04-03 11:00:00,65.54,65.81,65.54,65.79,27530.0,62.2463,62.5028,62.2463,62.4838,27530.0
2018-04-03 11:10:00,65.8,65.8,65.61,65.72,28669.0,62.4933,62.4933,62.3128,62.4173,28669.0
2018-04-03 11:20:00,65.73,65.79,65.6,65.7,26857.0,62.4268,62.4838,62.3033,62.3983,26857.0
2018-04-03 11:30:00,65.69,65.78,65.37,65.46,39119.0,62.3888,62.4743,62.0849,62.1704,39119.0
2018-04-03 11:40:00,65.46,65.58,65.41,65.41,21922.0,62.1704,62.2843,62.1229,62.1229,21922.0
2018-04-03 11:50:00,65.38,65.4,65.28,65.28,33789.0,62.0944,62.1134,61.9994,61.9994,33789.0
2018-04-03 12:00:00,65.31,65.56,65.31,65.56,37546.0,62.0279,62.2653,62.0279,62.2653,37546.0
2018-04-03 12:10:00,65.54,65.59,65.34,65.4,42250.0,62.2463,62.2938,62.0564,62.1134,42250.0
2018-04-03 12:20:00,65.41,65.44,65.27,65.33,23992.0,62.1229,62.1514,61.9899,62.0469,23992.0
2018-04-03 12:30:00,65.3,65.49,65.3,65.35,30843.0,62.0184,62.1989,62.0184,62.0659,30843.0
2018-04-03 12:40:00,65.33,65.51,65.32,65.39,19559.0,62.0469,62.2179,62.0374,62.1039,19559.0
2018-04-03 12:50:00,65.4,65.49,65.34,65.46,23378.0,62.1134,62.1989,62.0564,62.1704,23378.0
2018-04-03 13:00:00,65.47,65.48,65.32,65.32,22312.0,62.1799,62.1894,62.0374,62.0374,22312.0
2018-04-03 13:10:00,65.34,65.43,65.26,65.36,19503.0,62.0564,62.1419,61.9804,62.0754,19503.0
2018-04-03 13:20:00,65.36,65.58,65.35,65.52,21115.0,62.0754,62.2843,62.0659,62.2273,21115.0
2018-04-03 13:30:00,65.53,65.57,65.35,65.36,21851.0,62.2368,62.2748,62.0659,62.0754,21851.0
2018-04-03 13:40:00,65.37,65.51,65.32,65.32,36095.0,62.0849,62.2179,62.0374,62.0374,36095.0
2018-04-03 13:50:00,65.31,65.53,65.31,65.51,16503.0,62.0279,62.2368,62.0279,62.2179,16503.0
2018-04-03 14:00:00,65.5,65.51,65.31,65.34,27771.0,62.2084,62.2179,62.0279,62.0564,27771.0
2018-04-03 14:10:00,65.32,65.32,65.14,65.2,19205.0,62.0374,62.0374,61.8664,61.9234,19205.0
2018-04-03 14:20:00,65.2,65.28,65.09,65.13,24115.0,61.9234,61.9994,61.819,61.8569,24115.0
2018-04-03 14:30:00,65.12,65.12,64.91,65.02,19757.0,61.8474,61.8474,61.648,61.7525,19757.0
2018-04-03 14:40:00,65.02,65.3,64.88,65.25,34010.0,61.7525,62.0184,61.6195,61.9709,34010.0
2018-04-03 14:50:00,65.23,65.45,65.15,65.42,25372.0,61.9519,62.1609,61.8759,62.1324,25372.0
2018-04-03 15:00:00,65.39,65.88,65.36,65.83,35153.0,62.1039,62.5693,62.0754,62.5218,35153.0
2018-04-03 15:10:00,65.83,65.88,65.53,65.66,45850.0,62.5218,62.5693,62.2368,62.3603,45850.0
2018-04-03 15:20:00,65.66,65.8,65.54,65.74,56378.0,62.3603,62.4933,62.2463,62.4363,56378.0
2018-04-03 15:30:00,65.76,65.78,65.31,65.39,95592.0,62.4553,62.4743,62.0279,62.1039,95592.0
2018-04-03 15:40:00,65.39,65.56,65.31,65.33,86752.0,62.1039,62.2653,62.0279,62.0469,86752.0
2018-04-03 15:50:00,65.33,65.44,65.28,65.42,233795.0,62.0469,62.1514,61.9994,62.1324,233795.0
2018-04-04 09:30:00,64.15,64.39,64.02,64.34,71582.0,60.9262,61.1541,60.8027,61.1066,71582.0
2018-04-04 09:40:00,64.32,64.5,64.16,64.16,51286.0,61.0877,61.2586,60.9357,60.9357,51286.0
2018-04-04 09:50:00,64.19,64.19,63.94,64.0,160527.0,60.9642,60.9642,60.7267,60.7837,160527.0
2018-04-04 10:00:00,64.01,64.2,63.93,64.03,126803.0,60.7932,60.9737,60.7173,60.8122,126803.0
2018-04-04 10:10:00,64.02,64.3,63.93,64.08,42487.0,60.8027,61.0687,60.7173,60.8597,42487.0
2018-04-04 10:20:00,64.05,64.05,63.77,63.77,65595.0,60.8312,60.8312,60.5653,60.5653,65595.0
2018-04-04 10:30:00,63.77,63.93,63.64,63.84,44181.0,60.5653,60.7173,60.4418,60.6318,44181.0
2018-04-04 10:40:00,63.84,64.32,63.82,64.31,48386.0,60.6318,61.0877,60.6128,61.0782,48386.0
2018-04-04 10:50:00,64.31,64.42,64.2,64.36,40260.0,61.0782,61.1826,60.9737,61.1256,40260.0
2018-04-04 11:00:00,64.35,64.37,64.02,64.06,41258.0,61.1161,61.1351,60.8027,60.8407,41258.0
2018-04-04 11:10:00,64.06,64.07,63.88,63.96,154369.0,60.8407,60.8502,60.6698,60.7457,154369.0
2018-04-04 11:20:00,63.97,64.28,63.96,64.14,87522.0,60.7552,61.0497,60.7457,60.9167,87522.0
2018-04-04 11:30:00,64.13,64.35,64.01,64.13,98658.0,60.9072,61.1161,60.7932,60.9072,98658.0
2018-04-04 11:40:00,64.11,64.19,63.75,63.91,72285.0,60.8882,60.9642,60.5463,60.6983,72285.0
2018-04-04 11:50:00,63.91,63.91,63.71,63.8,46627.0,60.6983,60.6983,60.5083,60.5938,46627.0
2018-04-04 12:00:00,63.81,64.11,63.68,64.03,73520.0,60.6033,60.8882,60.4798,60.8122,73520.0
2018-04-04 12:10:00,64.05,64.28,64.03,64.22,95433.0,60.8312,61.0497,60.8122,60.9927,95433.0
2018-04-04 12:20:00,64.2,64.44,64.14,64.35,79718.0,60.9737,61.2016,60.9167,61.1161,79718.0
2018-04-04 12:30:00,64.35,64.47,64.3,64.41,84820.0,61.1161,61.2301,61.0687,61.1731,84820.0
2018-04-04 12:40:00,64.42,64.53,64.29,64.51,97610.0,61.1826,61.2871,61.0592,61.2681,97610.0
2018-04-04 12:50:00,64.49,64.69,64.44,64.66,66313.0,61.2491,61.4391,61.2016,61.4106,66313.0
2018-04-04 13:00:00,64.65,64.71,64.57,64.6,31069.0,61.4011,61.4581,61.3251,61.3536,31069.0
2018-04-04 13:10:00,64.56,64.71,64.54,64.58,56473.0,61.3156,61.4581,61.2966,61.3346,56473.0
2018-04-04 13:20:00,64.56,64.6,64.28,64.42,51472.0,61.3156,61.3536,61.0497,61.1826,51472.0
2018-04-04 13:30:00,64.4,64.58,64.33,64.56,31744.0,61.1636,61.3346,61.0972,61.3156,31744.0
2018-04-04 13:40:00,64.59,64.66,64.48,64.52,16881.0,61.3441,61.4106,61.2396,61.2776,16881.0
2018-04-04 13:50:00,64.52,64.59,64.36,64.41,99605.0,61.2776,61.3441,61.1256,61.1731,99605.0
2018-04-04 14:00:00,64.42,64.63,64.41,64.59,33220.0,61.1826,61.3821,61.1731,61.3441,33220.0
2018-04-04 14:10:00,64.6,64.9,64.59,64.86,39296.0,61.3536,61.6385,61.3441,61.6005,39296.0
2018-04-04 14:20:00,64.86,64.93,64.81,64.89,26329.0,61.6005,61.667,61.553,61.629,26329.0
2018-04-04 14:30:00,64.9,64.93,64.8,64.8,51889.0,61.6385,61.667,61.5435,61.5435,51889.0
2018-04-04 14:40:00,64.82,65.26,64.82,65.19,92459.0,61.5625,61.9804,61.5625,61.9139,92459.0
2018-04-04 14:50:00,65.21,65.37,65.18,65.34,60128.0,61.9329,62.0849,61.9044,62.0564,60128.0
2018-04-04 15:00:00,65.34,65.45,65.31,65.41,44838.0,62.0564,62.1609,62.0279,62.1229,44838.0
2018-04-04 15:10:00,65.42,65.42,65.31,65.31,45110.0,62.1324,62.1324,62.0279,62.0279,45110.0
2018-04-04 15:20:00,65.31,65.52,65.31,65.48,155483.0,62.0279,62.2273,62.0279,62.1894,155483.0
2018-04-04 15:30:00,65.48,65.53,65.43,65.51,113473.0,62.1894,62.2368,62.1419,62.2179,113473.0
2018-04-04 15:40:00,65.5,65.6,65.42,65.55,169330.0,62.2084,62.3033,62.1324,62.2558,169330.0
2018-04-04 15:50:00,65.57,65.65,65.42,65.46,186908.0,62.2748,62.3508,62.1324,62.1704,186908.0
2018-04-05 09:30:00,65.82,65.97,65.58,65.58,35821.0,62.5123,62.6547,62.2843,62.2843,35821.0
2018-04-05 09:40:00,65.61,65.83,65.61,65.74,22067.0,62.3128,62.5218,62.3128,62.4363,22067.0
2018-04-05 09:50:00,65.76,65.95,65.71,65.95,41425.0,62.4553,62.6357,62.4078,62.6357,41425.0
2018-04-05 10:00:00,65.95,65.97,65.84,65.94,33504.0,62.6357,62.6547,62.5313,62.6262,33504.0
2018-04-05 10:10:00,65.95,66.04,65.84,65.85,31596.0,62.6357,62.7212,62.5313,62.5408,31596.0
2018-04-05 10:20:00,65.85,65.87,65.71,65.87,33407.0,62.5408,62.5598,62.4078,62.5598,33407.0
2018-04-05 10:30:00,65.86,66.13,65.86,65.92,22505.0,62.5503,62.8067,62.5503,62.6072,22505.0
2018-04-05 10:40:00,65.92,65.95,65.77,65.81,24289.0,62.6072,62.6357,62.4648,62.5028,24289.0
2018-04-05 10:50:00,65.81,65.85,65.72,65.72,30527.0,62.5028,62.5408,62.4173,62.4173,30527.0
2018-04-05 11:00:00,65.73,66.07,65.69,66.06,28164.0,62.4268,62.7497,62.3888,62.7402,28164.0
2018-04-05 11:10:00,66.08,66.09,65.89,65.92,84806.0,62.7592,62.7687,62.5788,62.6072,84806.0
2018-04-05 11:20:00,65.9,66.22,65.84,66.13,158241.0,62.5883,62.8922,62.5313,62.8067,158241.0
2018-04-05 11:30:00,66.15,66.31,66.04,66.31,61794.0,62.8257,62.9776,62.7212,62.9776,61794.0
2018-04-05 11:40:00,66.3,66.3,66.09,66.19,41190.0,62.9681,62.9681,62.7687,62.8637,41190.0
2018-04-05 11:50:00,66.19,66.31,66.18,66.3,34188.0,62.8637,62.9776,62.8542,62.9681,34188.0
2018-04-05 12:00:00,66.29,66.3,66.0,66.01,18438.0,62.9587,62.9681,62.6832,62.6927,18438.0
2018-04-05 12:10:00,66.02,66.06,65.83,65.88,22110.0,62.7022,62.7402,62.5218,62.5693,22110.0
2018-04-05 12:20:00,65.89,65.92,65.82,65.92,13364.0,62.5788,62.6072,62.5123,62.6072,13364.0
2018-04-05 12:30:00,65.95,65.96,65.87,65.95,21978.0,62.6357,62.6452,62.5598,62.6357,21978.0
2018-04-05 12:40:00,65.96,66.02,65.88,66.02,22218.0,62.6452,62.7022,62.5693,62.7022,22218.0
2018-04-05 12:50:00,66.01,66.06,65.98,66.01,15993.0,62.6927,62.7402,62.6642,62.6927,15993.0
2018-04-05 13:00:00,66.01,66.12,66.01,66.06,19666.0,62.6927,62.7972,62.6927,62.7402,19666.0
2018-04-05 13:10:00,66.04,66.05,65.9,65.97,24835.0,62.7212,62.7307,62.5883,62.6547,24835.0
2018-04-05 13:20:00,65.96,65.96,65.73,65.76,49293.0,62.6452,62.6452,62.4268,62.4553,49293.0
2018-04-05 13:30:00,65.76,65.86,65.75,65.76,53263.0,62.4553,62.5503,62.4458,62.4553,53263.0
2018-04-05 13:40:00,65.77,65.77,65.5,65.62,36098.0,62.4648,62.4648,62.2084,62.3223,36098.0
2018-04-05 13:50:00,65.62,65.75,65.62,65.67,17634.0,62.3223,62.4458,62.3223,62.3698,17634.0
2018-04-05 14:00:00,65.67,65.74,65.56,65.56,19298.0,62.3698,62.4363,62.2653,62.2653,19298.0
2018-04-05 14:10:00,65.56,65.67,65.56,65.65,21518.0,62.2653,62.3698,62.2653,62.3508,21518.0
2018-04-05 14:20:00,65.67,65.67,65.52,65.55,23190.0,62.3698,62.3698,62.2273,62.2558,23190.0
2018-04-05 14:30:00,65.56,65.73,65.56,65.69,20764.0,62.2653,62.4268,62.2653,62.3888,20764.0
2018-04-05 14:40:00,65.68,65.9,65.66,65.89,109708.0,62.3793,62.5883,62.3603,62.5788,109708.0
2018-04-05 14:50:00,65.89,66.0,65.86,65.97,36785.0,62.5788,62.6832,62.5503,62.6547,36785.0
2018-04-05 15:00:00,65.98,66.0,65.85,65.97,28904.0,62.6642,62.6832,62.5408,62.6547,28904.0
2018-04-05 15:10:00,65.98,65.99,65.89,65.89,23327.0,62.6642,62.6737,62.5788,62.5788,23327.0
2018-04-05 15:20:00,65.9,65.94,65.81,65.84,35455.0,62.5883,62.6262,62.5028,62.5313,35455.0
2018-04-05 15:30:00,65.84,65.84,65.62,65.65,89237.0,62.5313,62.5313,62.3223,62.3508,89237.0
2018-04-05 15:40:00,65.65,65.85,65.65,65.84,87989.0,62.3508,62.5408,62.3508,62.5313,87989.0
2018-04-05 15:50:00,65.84,65.87,65.66,65.69,155305.0,62.5313,62.5598,62.3603,62.3888,155305.0
2018-04-06 09:30:00,65.01,65.56,64.87,65.56,39728.0,61.743,62.2653,61.61,62.2653,39728.0
2018-04-06 09:40:00,65.54,65.54,65.14,65.3,9300.0,62.2463,62.2463,61.8664,62.0184,9300.0
2018-04-06 09:50:00,65.29,65.42,65.15,65.17,16772.0,62.0089,62.1324,61.8759,61.8949,16772.0
2018-04-06 10:00:00,65.19,65.28,65.07,65.11,39627.0,61.9139,61.9994,61.8,61.838,39627.0
2018-04-06 10:10:00,65.12,65.27,65.07,65.27,55016.0,61.8474,61.9899,61.8,61.9899,55016.0
2018-04-06 10:20:00,65.3,65.3,65.11,65.11,25401.0,62.0184,62.0184,61.838,61.838,25401.0
2018-04-06 10:30:00,65.13,65.2,64.95,64.97,28735.0,61.8569,61.9234,61.686,61.705,28735.0
2018-04-06 10:40:00,64.96,64.96,64.75,64.84,21597.0,61.6955,61.6955,61.496,61.5815,21597.0
2018-04-06 10:50:00,64.84,64.99,64.76,64.9,36798.0,61.5815,61.724,61.5055,61.6385,36798.0
2018-04-06 11:00:00,64.89,64.9,64.68,64.84,63312.0,61.629,61.6385,61.4296,61.5815,63312.0
2018-04-06 11:10:00,64.83,64.96,64.77,64.82,44137.0,61.572,61.6955,61.515,61.5625,44137.0
2018-04-06 11:20:00,64.83,64.89,64.69,64.85,64866.0,61.572,61.629,61.4391,61.591,64866.0
2018-04-06 11:30:00,64.86,65.04,64.85,65.04,28701.0,61.6005,61.7715,61.591,61.7715,28701.0
2018-04-06 11:40:00,65.03,65.09,64.81,64.81,22512.0,61.762,61.819,61.553,61.553,22512.0
2018-04-06 11:50:00,64.8,65.07,64.78,65.02,16251.0,61.5435,61.8,61.5245,61.7525,16251.0
2018-04-06 12:00:00,65.01,65.04,64.79,64.92,25108.0,61.743,61.7715,61.534,61.6575,25108.0
2018-04-06 12:10:00,64.93,64.94,64.72,64.74,22618.0,61.667,61.6765,61.4676,61.4865,22618.0
2018-04-06 12:20:00,64.74,64.79,64.71,64.75,42743.0,61.4865,61.534,61.4581,61.496,42743.0
2018-04-06 12:30:00,64.74,64.91,64.71,64.88,55030.0,61.4865,61.648,61.4581,61.6195,55030.0
2018-04-06 12:40:00,64.86,65.04,64.86,64.98,20787.0,61.6005,61.7715,61.6005,61.7145,20787.0
2018-04-06 12:50:00,65.0,65.15,64.97,65.14,25579.0,61.7335,61.8759,61.705,61.8664,25579.0
2018-04-06 13:00:00,65.13,65.15,64.86,64.86,16218.0,61.8569,61.8759,61.6005,61.6005,16218.0
2018-04-06 13:10:00,64.85,64.86,64.73,64.8,37612.0,61.591,61.6005,61.477,61.5435,37612.0
2018-04-06 13:20:00,64.79,64.93,64.74,64.91,32634.0,61.534,61.667,61.4865,61.648,32634.0
2018-04-06 13:30:00,64.92,64.98,64.71,64.75,45531.0,61.6575,61.7145,61.4581,61.496,45531.0
2018-04-06 13:40:00,64.73,64.78,64.41,64.43,102840.0,61.477,61.5245,61.1731,61.1921,102840.0
2018-04-06 13:50:00,64.42,64.47,64.29,64.3,39793.0,61.1826,61.2301,61.0592,61.0687,39793.0
2018-04-06 14:00:00,64.26,64.35,64.15,64.22,43880.0,61.0307,61.1161,60.9262,60.9927,43880.0
2018-04-06 14:10:00,64.23,64.34,64.18,64.18,26301.0,61.0022,61.1066,60.9547,60.9547,26301.0
2018-04-06 14:20:00,64.18,64.32,64.08,64.16,63069.0,60.9547,61.0877,60.8597,60.9357,63069.0
2018-04-06 14:30:00,64.11,64.22,63.8,63.81,51055.0,60.8882,60.9927,60.5938,60.6033,51055.0
2018-04-06 14:40:00,63.79,64.1,63.76,63.86,42222.0,60.5843,60.8787,60.5558,60.6508,42222.0
2018-04-06 14:50:00,63.84,63.84,63.49,63.54,56775.0,60.6318,60.6318,60.2994,60.3469,56775.0
2018-04-06 15:00:00,63.55,63.74,63.5,63.57,59877.0,60.3563,60.5368,60.3089,60.3753,59877.0
2018-04-06 15:10:00,63.55,63.71,63.52,63.55,128411.0,60.3563,60.5083,60.3279,60.3563,128411.0
2018-04-06 15:20:00,63.53,63.61,63.39,63.41,60721.0,60.3374,60.4133,60.2044,60.2234,60721.0
2018-04-06 15:30:00,63.42,63.64,63.38,63.61,136484.0,60.2329,60.4418,60.1949,60.4133,136484.0
2018-04-06 15:40:00,63.59,63.7,63.52,63.55,189342.0,60.3943,60.4988,60.3279,60.3563,189342.0
2018-04-06 15:50:00,63.55,63.81,63.54,63.64,349969.0,60.3563,60.6033,60.3469,60.4418,349969.0
2018-04-09 09:30:00,64.92,65.69,64.22,64.36,143350.0,61.6575,62.3888,60.9927,61.1256,143350.0
2018-04-09 09:40:00,64.36,64.63,64.08,64.63,102644.0,61.1256,61.3821,60.8597,61.3821,102644.0
2018-04-09 09:50:00,64.63,64.89,64.63,64.88,97655.0,61.3821,61.629,61.3821,61.6195,97655.0
2018-04-09 10:00:00,64.86,64.92,64.78,64.87,52186.0,61.6005,61.6575,61.5245,61.61,52186.0
2018-04-09 10:10:00,64.87,65.08,64.83,65.01,43485.0,61.61,61.8095,61.572,61.743,43485.0
2018-04-09 10:20:00,65.0,65.26,64.99,65.26,39790.0,61.7335,61.9804,61.724,61.9804,39790.0
2018-04-09 10:30:00,65.27,65.39,65.22,65.24,49039.0,61.9899,62.1039,61.9424,61.9614,49039.0
2018-04-09 10:40:00,65.24,65.42,65.23,65.3,35875.0,61.9614,62.1324,61.9519,62.0184,35875.0
2018-04-09 10:50:00,65.31,65.38,65.25,65.27,24542.0,62.0279,62.0944,61.9709,61.9899,24542.0
2018-04-09 11:00:00,65.29,65.44,65.26,65.35,31597.0,62.0089,62.1514,61.9804,62.0659,31597.0
2018-04-09 11:10:00,65.37,65.6,65.36,65.59,23554.0,62.0849,62.3033,62.0754,62.2938,23554.0
2018-04-09 11:20:00,65.58,65.64,65.53,65.58,16856.0,62.2843,62.3413,62.2368,62.2843,16856.0
2018-04-09 11:30:00,65.59,65.75,65.58,65.71,31541.0,62.2938,62.4458,62.2843,62.4078,31541.0
2018-04-09 11:40:00,65.71,65.94,65.71,65.92,60662.0,62.4078,62.6262,62.4078,62.6072,60662.0
2018-04-09 11:50:00,65.93,66.01,65.9,65.98,36919.0,62.6167,62.6927,62.5883,62.6642,36919.0
2018-04-09 12:00:00,65.98,66.11,65.98,66.11,32392.0,62.6642,62.7877,62.6642,62.7877,32392.0
2018-04-09 12:10:00,66.11,66.21,66.09,66.11,40379.0,62.7877,62.8827,62.7687,62.7877,40379.0
2018-04-09 12:20:00,66.1,66.11,65.9,65.97,32346.0,62.7782,62.7877,62.5883,62.6547,32346.0
2018-04-09 12:30:00,65.97,66.09,65.94,65.96,34850.0,62.6547,62.7687,62.6262,62.6452,34850.0
2018-04-09 12:40:00,65.96,66.06,65.93,66.02,23312.0,62.6452,62.7402,62.6167,62.7022,23312.0
2018-04-09 12:50:00,66.03,66.08,65.87,65.94,41174.0,62.7117,62.7592,62.5598,62.6262,41174.0
2018-04-09 13:00:00,65.95,66.15,65.92,66.09,23212.0,62.6357,62.8257,62.6072,62.7687,23212.0
2018-04-09 13:10:00,66.08,66.13,66.0,66.07,16057.0,62.7592,62.8067,62.6832,62.7497,16057.0
2018-04-09 13:20:00,66.06,66.1,65.99,66.09,19799.0,62.7402,62.7782,62.6737,62.7687,19799.0
2018-04-09 13:30:00,66.09,66.18,66.07,66.13,22825.0,62.7687,62.8542,62.7497,62.8067,22825.0
2018-04-09 13:40:00,66.15,66.18,66.06,66.13,15825.0,62.8257,62.8542,62.7402,62.8067,15825.0
2018-04-09 13:50:00,66.13,66.25,66.13,66.21,17936.0,62.8067,62.9207,62.8067,62.8827,17936.0
2018-04-09 14:00:00,66.21,66.21,65.98,66.04,32077.0,62.8827,62.8827,62.6642,62.7212,32077.0
2018-04-09 14:10:00,66.03,66.19,66.0,66.17,33363.0,62.7117,62.8637,62.6832,62.8447,33363.0
2018-04-09 14:20:00,66.16,66.17,65.95,65.98,49153.0,62.8352,62.8447,62.6357,62.6642,49153.0
2018-04-09 14:30:00,65.97,66.1,65.93,65.96,85934.0,62.6547,62.7782,62.6167,62.6452,85934.0
2018-04-09 14:40:00,65.97,65.99,65.87,65.97,42654.0,62.6547,62.6737,62.5598,62.6547,42654.0
2018-04-09 14:50:00,65.95,66.1,65.95,66.08,48055.0,62.6357,62.7782,62.6357,62.7592,48055.0
2018-04-09 15:00:00,66.07,66.08,65.97,66.03,51196.0,62.7497,62.7592,62.6547,62.7117,51196.0
2018-04-09 15:10:00,66.02,66.06,65.78,65.78,51185.0,62.7022,62.7402,62.4743,62.4743,51185.0
2018-04-09 15:20:00,65.78,65.86,65.7,65.84,83204.0,62.4743,62.5503,62.3983,62.5313,83204.0
2018-04-09 15:30:00,65.84,65.86,65.62,65.63,103661.0,62.5313,62.5503,62.3223,62.3318,103661.0
2018-04-09 15:40:00,65.64,65.65,65.42,65.43,138549.0,62.3413,62.3508,62.1324,62.1419,138549.0
2018-04-09 15:50:00,65.43,65.46,65.15,65.2,281598.0,62.1419,62.1704,61.8759,61.9234,281598.0
2018-04-10 09:30:00,66.14,66.62,66.07,66.31,77269.0,62.8162,63.2721,62.7497,62.9776,77269.0
2018-04-10 09:40:00,66.31,66.34,66.14,66.24,30117.0,62.9776,63.0061,62.8162,62.9112,30117.0
2018-04-10 09:50:00,66.22,66.26,66.09,66.18,26632.0,62.8922,62.9302,62.7687,62.8542,26632.0
2018-04-10 10:00:00,66.22,66.4,66.13,66.38,37913.0,62.8922,63.0631,62.8067,63.0441,37913.0
2018-04-10 10:10:00,66.37,66.54,66.33,66.4,23683.0,63.0346,63.1961,62.9966,63.0631,23683.0
2018-04-10 10:20:00,66.41,66.66,66.33,66.52,27208.0,63.0726,63.3101,62.9966,63.1771,27208.0
2018-04-10 10:30:00,66.53,66.62,66.43,66.45,24180.0,63.1866,63.2721,63.0916,63.1106,24180.0
2018-04-10 10:40:00,66.47,66.66,66.47,66.6,19276.0,63.1296,63.3101,63.1296,63.2531,19276.0
2018-04-10 10:50:00,66.58,66.58,66.41,66.52,33455.0,63.2341,63.2341,63.0726,63.1771,33455.0
2018-04-10 11:00:00,66.53,66.67,66.52,66.52,33004.0,63.1866,63.3196,63.1771,63.1771,33004.0
2018-04-10 11:10:00,66.53,66.67,66.44,66.63,24246.0,63.1866,63.3196,63.1011,63.2816,24246.0
2018-04-10 11:20:00,66.62,66.75,66.56,66.6,15829.0,63.2721,63.3955,63.2151,63.2531,15829.0
2018-04-10 11:30:00,66.59,66.78,66.59,66.7,12236.0,63.2436,63.424,63.2436,63.348,12236.0
2018-04-10 11:40:00,66.71,66.77,66.25,66.41,35236.0,63.3575,63.4145,62.9207,63.0726,35236.0
2018-04-10 11:50:00,66.4,66.61,66.36,66.61,12087.0,63.0631,63.2626,63.0251,63.2626,12087.0
2018-04-10 12:00:00,66.61,66.63,66.37,66.46,15777.0,63.2626,63.2816,63.0346,63.1201,15777.0
2018-04-10 12:10:00,66.47,66.51,66.29,66.33,15906.0,63.1296,63.1676,62.9587,62.9966,15906.0
2018-04-10 12:20:00,66.32,66.34,65.9,66.07,28292.0,62.9871,63.0061,62.5883,62.7497,28292.0
2018-04-10 12:30:00,66.07,66.4,66.07,66.39,17065.0,62.7497,63.0631,62.7497,63.0536,17065.0
2018-04-10 12:40:00,66.38,66.39,66.14,66.34,16632.0,63.0441,63.0536,62.8162,63.0061,16632.0
2018-04-10 12:50:00,66.33,66.34,66.2,66.27,10241.0,62.9966,63.0061,62.8732,62.9397,10241.0
2018-04-10 13:00:00,66.25,66.35,66.2,66.28,12263.0,62.9207,63.0156,62.8732,62.9492,12263.0
2018-04-10 13:10:00,66.31,66.42,66.29,66.3,8778.0,62.9776,63.0821,62.9587,62.9681,8778.0
2018-04-10 13:20:00,66.25,66.4,66.22,66.37,11629.0,62.9207,63.0631,62.8922,63.0346,11629.0
2018-04-10 13:30:00,66.38,66.44,66.25,66.41,14122.0,63.0441,63.1011,62.9207,63.0726,14122.0
2018-04-10 13:40:00,66.37,66.38,66.1,66.19,20147.0,63.0346,63.0441,62.7782,62.8637,20147.0
2018-04-10 13:50:00,66.21,66.44,66.2,66.38,22885.0,62.8827,63.1011,62.8732,63.0441,22885.0
2018-04-10 14:00:00,66.41,66.51,66.32,66.51,13007.0,63.0726,63.1676,62.9871,63.1676,13007.0
2018-04-10 14:10:00,66.56,66.61,66.42,66.42,11702.0,63.2151,63.2626,63.0821,63.0821,11702.0
2018-04-10 14:20:00,66.45,66.49,66.42,66.43,17282.0,63.1106,63.1486,63.0821,63.0916,17282.0
2018-04-10 14:30:00,66.44,66.58,66.31,66.38,20805.0,63.1011,63.2341,62.9776,63.0441,20805.0
2018-04-10 14:40:00,66.38,66.59,66.24,66.46,22401.0,63.0441,63.2436,62.9112,63.1201,22401.0
2018-04-10 14:50:00,66.46,66.66,66.43,66.66,24894.0,63.1201,63.3101,63.0916,63.3101,24894.0
2018-04-10 15:00:00,66.66,66.74,66.5,66.72,27141.0,63.3101,63.386,63.1581,63.367,27141.0
2018-04-10 15:10:00,66.73,66.79,66.64,66.75,30757.0,63.3765,63.4335,63.2911,63.3955,30757.0
2018-04-10 15:20:00,66.75,66.79,66.53,66.64,29925.0,63.3955,63.4335,63.1866,63.2911,29925.0
2018-04-10 15:30:00,66.64,66.66,66.49,66.61,46925.0,63.2911,63.3101,63.1486,63.2626,46925.0
2018-04-10 15:40:00,66.62,66.67,66.54,66.59,67651.0,63.2721,63.3196,63.1961,63.2436,67651.0
2018-04-10 15:50:00,66.6,66.64,66.48,66.63,283980.0,63.2531,63.2911,63.1391,63.2816,283980.0
2018-04-11 09:30:00,65.98,66.2,65.82,66.01,34773.0,62.6642,62.8732,62.5123,62.6927,34773.0
2018-04-11 09:40:00,66.03,66.1,65.82,65.91,13357.0,62.7117,62.7782,62.5123,62.5977,13357.0
2018-04-11 09:50:00,65.98,66.26,65.98,66.21,10383.0,62.6642,62.9302,62.6642,62.8827,10383.0
2018-04-11 10:00:00,66.21,66.34,66.07,66.07,64810.0,62.8827,63.0061,62.7497,62.7497,64810.0
2018-04-11 10:10:00,66.07,66.31,66.05,66.31,16884.0,62.7497,62.9776,62.7307,62.9776,16884.0
2018-04-11 10:20:00,66.32,66.41,66.24,66.34,15404.0,62.9871,63.0726,62.9112,63.0061,15404.0
2018-04-11 10:30:00,66.36,66.45,66.34,66.39,13198.0,63.0251,63.1106,63.0061,63.0536,13198.0
2018-04-11 10:40:00,66.41,66.47,66.23,66.23,74941.0,63.0726,63.1296,62.9017,62.9017,74941.0
2018-04-11 10:50:00,66.25,66.3,66.1,66.1,20851.0,62.9207,62.9681,62.7782,62.7782,20851.0
2018-04-11 11:00:00,66.09,66.16,66.01,66.16,11172.0,62.7687,62.8352,62.6927,62.8352,11172.0
2018-04-11 11:10:00,66.15,66.3,66.09,66.21,7103.0,62.8257,62.9681,62.7687,62.8827,7103.0
2018-04-11 11:20:00,66.21,66.28,66.11,66.24,16632.0,62.8827,62.9492,62.7877,62.9112,16632.0
2018-04-11 11:30:00,66.27,66.33,66.19,66.27,17872.0,62.9397,62.9966,62.8637,62.9397,17872.0
2018-04-11 11:40:00,66.28,66.38,66.26,66.35,11373.0,62.9492,63.0441,62.9302,63.0156,11373.0
2018-04-11 11:50:00,66.35,66.48,66.31,66.34,9616.0,63.0156,63.1391,62.9776,63.0061,9616.0
2018-04-11 12:00:00,66.35,66.53,66.35,66.47,16108.0,63.0156,63.1866,63.0156,63.1296,16108.0
2018-04-11 12:10:00,66.47,66.6,66.4,66.4,10367.0,63.1296,63.2531,63.0631,63.0631,10367.0
2018-04-11 12:20:00,66.42,66.56,66.42,66.43,7994.0,63.0821,63.2151,63.0821,63.0916,7994.0
2018-04-11 12:30:00,66.44,66.52,66.33,66.35,14424.0,63.1011,63.1771,62.9966,63.0156,14424.0
2018-04-11 12:40:00,66.36,66.46,66.3,66.33,8075.0,63.0251,63.1201,62.9681,62.9966,8075.0
2018-04-11 12:50:00,66.34,66.39,66.25,66.35,7000.0,63.0061,63.0536,62.9207,63.0156,7000.0
2018-04-11 13:00:00,66.38,66.43,66.22,66.27,15964.0,63.0441,63.0916,62.8922,62.9397,15964.0
2018-04-11 13:10:00,66.28,66.37,66.2,66.37,10290.0,62.9492,63.0346,62.8732,63.0346,10290.0
2018-04-11 13:20:00,66.36,66.37,66.28,66.3,16930.0,63.0251,63.0346,62.9492,62.9681,16930.0
2018-04-11 13:30:00,66.29,66.3,66.09,66.28,17170.0,62.9587,62.9681,62.7687,62.9492,17170.0
2018-04-11 13:40:00,66.26,66.29,66.15,66.29,12650.0,62.9302,62.9587,62.8257,62.9587,12650.0
2018-04-11 13:50:00,66.3,66.34,66.25,66.27,13997.0,62.9681,63.0061,62.9207,62.9397,13997.0
2018-04-11 14:00:00,66.28,66.34,66.03,66.03,14629.0,62.9492,63.0061,62.7117,62.7117,14629.0
2018-04-11 14:10:00,66.06,66.33,66.04,66.33,14662.0,62.7402,62.9966,62.7212,62.9966,14662.0
2018-04-11 14:20:00,66.32,66.33,66.18,66.18,8740.0,62.9871,62.9966,62.8542,62.8542,8740.0
2018-04-11 14:30:00,66.19,66.39,66.19,66.27,12273.0,62.8637,63.0536,62.8637,62.9397,12273.0
2018-04-11 14:40:00,66.29,66.33,66.18,66.24,12799.0,62.9587,62.9966,62.8542,62.9112,12799.0
2018-04-11 14:50:00,66.23,66.23,66.07,66.19,13469.0,62.9017,62.9017,62.7497,62.8637,13469.0
2018-04-11 15:00:00,66.19,66.23,65.93,65.93,18718.0,62.8637,62.9017,62.6167,62.6167,18718.0
2018-04-11 15:10:00,65.95,65.99,65.85,65.95,72192.0,62.6357,62.6737,62.5408,62.6357,72192.0
2018-04-11 15:20:00,65.93,66.0,65.86,65.98,24149.0,62.6167,62.6832,62.5503,62.6642,24149.0
2018-04-11 15:30:00,65.98,66.1,65.97,66.05,36895.0,62.6642,62.7782,62.6547,62.7307,36895.0
2018-04-11 15:40:00,66.05,66.15,66.05,66.07,46300.0,62.7307,62.8257,62.7307,62.7497,46300.0
2018-04-11 15:50:00,66.06,66.11,65.99,66.07,142087.0,62.7402,62.7877,62.6737,62.7497,142087.0
2018-04-12 09:30:00,66.56,66.9,66.45,66.67,34175.0,63.2151,63.538,63.1106,63.3196,34175.0
2018-04-12 09:40:00,66.68,67.05,66.68,67.0,29320.0,63.3291,63.6805,63.3291,63.633,29320.0
2018-04-12 09:50:00,67.0,67.29,66.98,67.16,37907.0,63.633,63.9084,63.614,63.7849,37907.0
2018-04-12 10:00:00,67.16,67.27,67.08,67.16,20372.0,63.7849,63.8894,63.709,63.7849,20372.0
2018-04-12 10:10:00,67.17,67.2,67.04,67.06,26061.0,63.7944,63.8229,63.671,63.69,26061.0
2018-04-12 10:20:00,67.06,67.09,66.92,66.97,12620.0,63.69,63.7184,63.557,63.6045,12620.0
2018-04-12 10:30:00,66.94,66.96,66.77,66.96,9932.0,63.576,63.595,63.4145,63.595,9932.0
2018-04-12 10:40:00,66.96,67.06,66.95,67.06,20141.0,63.595,63.69,63.5855,63.69,20141.0
2018-04-12 10:50:00,67.03,67.17,67.03,67.14,31240.0,63.6615,63.7944,63.6615,63.7659,31240.0
2018-04-12 11:00:00,67.16,67.21,67.04,67.16,26638.0,63.7849,63.8324,63.671,63.7849,26638.0
2018-04-12 11:10:00,67.15,67.21,67.04,67.17,24600.0,63.7754,63.8324,63.671,63.7944,24600.0
2018-04-12 11:20:00,67.18,67.27,67.16,67.21,34790.0,63.8039,63.8894,63.7849,63.8324,34790.0
2018-04-12 11:30:00,67.21,67.27,67.12,67.21,25068.0,63.8324,63.8894,63.7469,63.8324,25068.0
2018-04-12 11:40:00,67.21,67.3,67.14,67.16,26335.0,63.8324,63.9179,63.7659,63.7849,26335.0
2018-04-12 11:50:00,67.16,67.2,67.01,67.2,28193.0,63.7849,63.8229,63.6425,63.8229,28193.0
2018-04-12 12:00:00,67.21,67.22,67.16,67.19,19677.0,63.8324,63.8419,63.7849,63.8134,19677.0
2018-04-12 12:10:00,67.2,67.31,67.17,67.3,21243.0,63.8229,63.9274,63.7944,63.9179,21243.0
2018-04-12 12:20:00,67.31,67.36,67.28,67.29,27935.0,63.9274,63.9749,63.8989,63.9084,27935.0
2018-04-12 12:30:00,67.3,67.35,67.26,67.28,29037.0,63.9179,63.9654,63.8799,63.8989,29037.0
2018-04-12 12:40:00,67.27,67.45,67.26,67.44,34527.0,63.8894,64.0604,63.8799,64.0509,34527.0
2018-04-12 12:50:00,67.43,67.5,67.39,67.48,30245.0,64.0414,64.1078,64.0034,64.0888,30245.0
2018-04-12 13:00:00,67.48,67.54,67.4,67.44,39786.0,64.0888,64.1458,64.0129,64.0509,39786.0
2018-04-12 13:10:00,67.46,67.52,67.39,67.46,42350.0,64.0699,64.1268,64.0034,64.0699,42350.0
2018-04-12 13:20:00,67.46,67.5,67.3,67.32,49006.0,64.0699,64.1078,63.9179,63.9369,49006.0
2018-04-12 13:30:00,67.31,67.42,67.27,67.42,38519.0,63.9274,64.0319,63.8894,64.0319,38519.0
2018-04-12 13:40:00,67.4,67.45,67.37,67.41,28865.0,64.0129,64.0604,63.9844,64.0224,28865.0
2018-04-12 13:50:00,67.4,67.48,67.25,67.31,26911.0,64.0129,64.0888,63.8704,63.9274,26911.0
2018-04-12 14:00:00,67.31,67.41,67.29,67.39,23618.0,63.9274,64.0224,63.9084,64.0034,23618.0
2018-04-12 14:10:00,67.39,67.55,67.39,67.55,25690.0,64.0034,64.1553,64.0034,64.1553,25690.0
2018-04-12 14:20:00,67.56,67.57,67.46,67.47,46376.0,64.1648,64.1743,64.0699,64.0794,46376.0
2018-04-12 14:30:00,67.48,67.53,67.44,67.45,28093.0,64.0888,64.1363,64.0509,64.0604,28093.0
2018-04-12 14:40:00,67.45,67.49,67.41,67.47,35404.0,64.0604,64.0983,64.0224,64.0794,35404.0
2018-04-12 14:50:00,67.46,67.55,67.45,67.55,25258.0,64.0699,64.1553,64.0604,64.1553,25258.0
2018-04-12 15:00:00,67.54,67.58,67.36,67.36,54204.0,64.1458,64.1838,63.9749,63.9749,54204.0
2018-04-12 15:10:00,67.37,67.52,67.37,67.52,46835.0,63.9844,64.1268,63.9844,64.1268,46835.0
2018-04-12 15:20:00,67.51,67.64,67.5,67.59,57324.0,64.1173,64.2408,64.1078,64.1933,57324.0
2018-04-12 15:30:00,67.59,67.62,67.55,67.6,82496.0,64.1933,64.2218,64.1553,64.2028,82496.0
2018-04-12 15:40:00,67.6,67.6,67.27,67.33,119852.0,64.2028,64.2028,63.8894,63.9464,119852.0
2018-04-12 15:50:00,67.33,67.4,67.19,67.21,276024.0,63.9464,64.0129,63.8134,63.8324,276024.0
2018-04-13 09:30:00,67.5,67.67,67.19,67.29,52806.0,64.1078,64.2693,63.8134,63.9084,52806.0
2018-04-13 09:40:00,67.25,67.36,67.13,67.17,20078.0,63.8704,63.9749,63.7564,63.7944,20078.0
2018-04-13 09:50:00,67.2,67.23,67.07,67.17,17340.0,63.8229,63.8514,63.6995,63.7944,17340.0
2018-04-13 10:00:00,67.17,67.25,67.01,67.05,52693.0,63.7944,63.8704,63.6425,63.6805,52693.0
2018-04-13 10:10:00,67.05,67.22,66.93,67.21,30702.0,63.6805,63.8419,63.5665,63.8324,30702.0
2018-04-13 10:20:00,67.2,67.21,66.94,67.01,24968.0,63.8229,63.8324,63.576,63.6425,24968.0
2018-04-13 10:30:00,67.0,67.12,66.93,67.01,21795.0,63.633,63.7469,63.5665,63.6425,21795.0
2018-04-13 10:40:00,67.02,67.15,67.02,67.15,13820.0,63.652,63.7754,63.652,63.7754,13820.0
2018-04-13 10:50:00,67.14,67.18,67.09,67.13,16201.0,63.7659,63.8039,63.7184,63.7564,16201.0
2018-04-13 11:00:00,67.1,67.2,66.97,67.2,57236.0,63.7279,63.8229,63.6045,63.8229,57236.0
2018-04-13 11:10:00,67.21,67.25,67.11,67.21,22940.0,63.8324,63.8704,63.7374,63.8324,22940.0
2018-04-13 11:20:00,67.21,67.34,67.17,67.33,18528.0,63.8324,63.9559,63.7944,63.9464,18528.0
2018-04-13 11:30:00,67.31,67.39,67.21,67.24,14627.0,63.9274,64.0034,63.8324,63.8609,14627.0
2018-04-13 11:40:00,67.23,67.32,67.16,67.31,16202.0,63.8514,63.9369,63.7849,63.9274,16202.0
2018-04-13 11:50:00,67.3,67.37,67.23,67.34,18112.0,63.9179,63.9844,63.8514,63.9559,18112.0
2018-04-13 12:00:00,67.34,67.41,67.31,67.34,34092.0,63.9559,64.0224,63.9274,63.9559,34092.0
2018-04-13 12:10:00,67.33,67.36,67.23,67.32,14111.0,63.9464,63.9749,63.8514,63.9369,14111.0
2018-04-13 12:20:00,67.34,67.49,67.33,67.48,14748.0,63.9559,64.0983,63.9464,64.0888,14748.0
2018-04-13 12:30:00,67.47,67.48,67.36,67.4,26228.0,64.0794,64.0888,63.9749,64.0129,26228.0
2018-04-13 12:40:00,67.41,67.44,67.36,67.39,15278.0,64.0224,64.0509,63.9749,64.0034,15278.0
2018-04-13 12:50:00,67.4,67.44,67.27,67.29,14678.0,64.0129,64.0509,63.8894,63.9084,14678.0
2018-04-13 13:00:00,67.29,67.42,67.29,67.38,12095.0,63.9084,64.0319,63.9084,63.9939,12095.0
2018-04-13 13:10:00,67.35,67.42,67.28,67.39,17169.0,63.9654,64.0319,63.8989,64.0034,17169.0
2018-04-13 13:20:00,67.41,67.53,67.41,67.43,17029.0,64.0224,64.1363,64.0224,64.0414,17029.0
2018-04-13 13:30:00,67.44,67.47,67.34,67.4,18399.0,64.0509,64.0794,63.9559,64.0129,18399.0
2018-04-13 13:40:00,67.4,67.47,67.4,67.47,12384.0,64.0129,64.0794,64.0129,64.0794,12384.0
2018-04-13 13:50:00,67.47,67.5,67.43,67.45,15985.0,64.0794,64.1078,64.0414,64.0604,15985.0
2018-04-13 14:00:00,67.45,67.54,67.44,67.53,10689.0,64.0604,64.1458,64.0509,64.1363,10689.0
2018-04-13 14:10:00,67.53,67.56,67.35,67.36,24899.0,64.1363,64.1648,63.9654,63.9749,24899.0
2018-04-13 14:20:00,67.36,67.45,67.34,67.45,13036.0,63.9749,64.0604,63.9559,64.0604,13036.0
2018-04-13 14:30:00,67.45,67.5,67.35,67.38,19467.0,64.0604,64.1078,63.9654,63.9939,19467.0
2018-04-13 14:40:00,67.37,67.42,67.3,67.3,18770.0,63.9844,64.0319,63.9179,63.9179,18770.0
2018-04-13 14:50:00,67.28,67.3,67.21,67.21,18135.0,63.8989,63.9179,63.8324,63.8324,18135.0
2018-04-13 15:00:00,67.2,67.21,66.98,67.07,27193.0,63.8229,63.8324,63.614,63.6995,27193.0
2018-04-13 15:10:00,67.06,67.17,66.88,66.88,31681.0,63.69,63.7944,63.519,63.519,31681.0
2018-04-13 15:20:00,66.88,67.05,66.88,67.0,43217.0,63.519,63.6805,63.519,63.633,43217.0
2018-04-13 15:30:00,66.99,67.09,66.95,67.09,53450.0,63.6235,63.7184,63.5855,63.7184,53450.0
2018-04-13 15:40:00,67.08,67.25,67.08,67.16,62981.0,63.709,63.8704,63.709,63.7849,62981.0
2018-04-13 15:50:00,67.16,67.31,67.16,67.22,231407.0,63.7849,63.9274,63.7849,63.8419,231407.0
2018-04-16 09:30:00,67.83,68.1,67.78,67.91,43604.0,64.4213,64.6777,64.3738,64.4972,43604.0
2018-04-16 09:40:00,67.93,67.95,67.75,67.85,13175.0,64.5162,64.5352,64.3453,64.4403,13175.0
2018-04-16 09:50:00,67.79,67.79,67.49,67.67,19581.0,64.3833,64.3833,64.0983,64.2693,19581.0
2018-04-16 10:00:00,67.69,67.95,67.62,67.95,21182.0,64.2883,64.5352,64.2218,64.5352,21182.0
2018-04-16 10:10:00,67.93,67.99,67.76,67.78,29990.0,64.5162,64.5732,64.3548,64.3738,29990.0
2018-04-16 10:20:00,67.79,67.87,67.75,67.87,18214.0,64.3833,64.4593,64.3453,64.4593,18214.0
2018-04-16 10:30:00,67.85,67.97,67.8,67.96,19920.0,64.4403,64.5542,64.3928,64.5447,19920.0
2018-04-16 10:40:00,67.95,67.99,67.74,67.74,25422.0,64.5352,64.5732,64.3358,64.3358,25422.0
2018-04-16 10:50:00,67.75,68.14,67.73,68.04,29169.0,64.3453,64.7157,64.3263,64.6207,29169.0
2018-04-16 11:00:00,68.05,68.05,67.86,67.98,18789.0,64.6302,64.6302,64.4498,64.5637,18789.0
2018-04-16 11:10:00,67.97,68.14,67.85,68.14,54119.0,64.5542,64.7157,64.4403,64.7157,54119.0
2018-04-16 11:20:00,68.15,68.35,68.15,68.34,41473.0,64.7252,64.9151,64.7252,64.9056,41473.0
2018-04-16 11:30:00,68.32,68.33,68.13,68.21,14280.0,64.8866,64.8961,64.7062,64.7822,14280.0
2018-04-16 11:40:00,68.22,68.25,68.04,68.06,24763.0,64.7917,64.8202,64.6207,64.6397,24763.0
2018-04-16 11:50:00,68.06,68.15,68.0,68.12,14264.0,64.6397,64.7252,64.5827,64.6967,14264.0
2018-04-16 12:00:00,68.12,68.24,68.09,68.2,22270.0,64.6967,64.8107,64.6682,64.7727,22270.0
2018-04-16 12:10:00,68.21,68.26,68.16,68.18,12601.0,64.7822,64.8297,64.7347,64.7537,12601.0
2018-04-16 12:20:00,68.19,68.25,68.13,68.13,12276.0,64.7632,64.8202,64.7062,64.7062,12276.0
2018-04-16 12:30:00,68.13,68.17,68.05,68.1,12647.0,64.7062,64.7442,64.6302,64.6777,12647.0
2018-04-16 12:40:00,68.11,68.23,68.1,68.17,23955.0,64.6872,64.8012,64.6777,64.7442,23955.0
2018-04-16 12:50:00,68.19,68.31,68.19,68.22,17696.0,64.7632,64.8771,64.7632,64.7917,17696.0
2018-04-16 13:00:00,68.23,68.37,68.23,68.33,19907.0,64.8012,64.9341,64.8012,64.8961,19907.0
2018-04-16 13:10:00,68.33,68.34,68.21,68.24,9260.0,64.8961,64.9056,64.7822,64.8107,9260.0
2018-04-16 13:20:00,68.24,68.29,68.13,68.14,23450.0,64.8107,64.8581,64.7062,64.7157,23450.0
2018-04-16 13:30:00,68.15,68.2,68.12,68.17,14500.0,64.7252,64.7727,64.6967,64.7442,14500.0
2018-04-16 13:40:00,68.18,68.2,68.11,68.2,13804.0,64.7537,64.7727,64.6872,64.7727,13804.0
2018-04-16 13:50:00,68.19,68.19,68.11,68.18,19000.0,64.7632,64.7632,64.6872,64.7537,19000.0
2018-04-16 14:00:00,68.17,68.22,68.04,68.08,21176.0,64.7442,64.7917,64.6207,64.6587,21176.0
2018-04-16 14:10:00,68.08,68.29,68.08,68.26,99042.0,64.6587,64.8581,64.6587,64.8297,99042.0
2018-04-16 14:20:00,68.23,68.28,68.1,68.18,26369.0,64.8012,64.8486,64.6777,64.7537,26369.0
2018-04-16 14:30:00,68.16,68.3,68.16,68.26,21568.0,64.7347,64.8676,64.7347,64.8297,21568.0
2018-04-16 14:40:00,68.26,68.36,68.22,68.29,36390.0,64.8297,64.9246,64.7917,64.8581,36390.0
2018-04-16 14:50:00,68.3,68.3,68.07,68.08,11143.0,64.8676,64.8676,64.6492,64.6587,11143.0
2018-04-16 15:00:00,68.08,68.21,68.06,68.16,35092.0,64.6587,64.7822,64.6397,64.7347,35092.0
2018-04-16 15:10:00,68.16,68.22,68.13,68.22,72798.0,64.7347,64.7917,64.7062,64.7917,72798.0
2018-04-16 15:20:00,68.21,68.31,68.16,68.29,73616.0,64.7822,64.8771,64.7347,64.8581,73616.0
2018-04-16 15:30:00,68.3,68.35,68.2,68.25,53280.0,64.8676,64.9151,64.7727,64.8202,53280.0
2018-04-16 15:40:00,68.25,68.33,68.14,68.18,109011.0,64.8202,64.8961,64.7157,64.7537,109011.0
2018-04-16 15:50:00,68.18,68.24,68.16,68.17,261233.0,64.7537,64.8107,64.7347,64.7442,261233.0
2018-04-17 09:30:00,68.6,68.85,68.22,68.23,67148.0,65.1526,65.39,64.7917,64.8012,67148.0
2018-04-17 09:40:00,68.19,68.43,68.13,68.2,25088.0,64.7632,64.9911,64.7062,64.7727,25088.0
2018-04-17 09:50:00,68.2,68.28,68.12,68.16,31016.0,64.7727,64.8486,64.6967,64.7347,31016.0
2018-04-17 10:00:00,68.17,68.36,68.14,68.2,36084.0,64.7442,64.9246,64.7157,64.7727,36084.0
2018-04-17 10:10:00,68.22,68.24,68.1,68.13,35430.0,64.7917,64.8107,64.6777,64.7062,35430.0
2018-04-17 10:20:00,68.13,68.16,68.07,68.1,22810.0,64.7062,64.7347,64.6492,64.6777,22810.0
2018-04-17 10:30:00,68.11,68.24,68.07,68.19,22728.0,64.6872,64.8107,64.6492,64.7632,22728.0
2018-04-17 10:40:00,68.19,68.24,68.15,68.21,22550.0,64.7632,64.8107,64.7252,64.7822,22550.0
2018-04-17 10:50:00,68.22,68.39,68.21,68.37,20592.0,64.7917,64.9531,64.7822,64.9341,20592.0
2018-04-17 11:00:00,68.38,68.55,68.36,68.43,22130.0,64.9436,65.1051,64.9246,64.9911,22130.0
2018-04-17 11:10:00,68.43,68.46,68.29,68.29,18104.0,64.9911,65.0196,64.8581,64.8581,18104.0
2018-04-17 11:20:00,68.28,68.51,68.26,68.42,31058.0,64.8486,65.0671,64.8297,64.9816,31058.0
2018-04-17 11:30:00,68.39,68.46,68.33,68.42,21755.0,64.9531,65.0196,64.8961,64.9816,21755.0
2018-04-17 11:40:00,68.42,68.43,68.32,68.38,26073.0,64.9816,64.9911,64.8866,64.9436,26073.0
2018-04-17 11:50:00,68.39,68.4,68.35,68.37,12659.0,64.9531,64.9626,64.9151,64.9341,12659.0
2018-04-17 12:00:00,68.37,68.44,68.37,68.42,15560.0,64.9341,65.0006,64.9341,64.9816,15560.0
2018-04-17 12:10:00,68.43,68.5,68.43,68.48,12999.0,64.9911,65.0576,64.9911,65.0386,12999.0
2018-04-17 12:20:00,68.46,68.53,68.44,68.45,12462.0,65.0196,65.0861,65.0006,65.0101,12462.0
2018-04-17 12:30:00,68.45,68.45,68.25,68.33,14616.0,65.0101,65.0101,64.8202,64.8961,14616.0
2018-04-17 12:40:00,68.33,68.36,68.25,68.28,13019.0,64.8961,64.9246,64.8202,64.8486,13019.0
2018-04-17 12:50:00,68.29,68.36,68.27,68.3,10390.0,64.8581,64.9246,64.8391,64.8676,10390.0
2018-04-17 13:00:00,68.29,68.33,68.25,68.3,11322.0,64.8581,64.8961,64.8202,64.8676,11322.0
2018-04-17 13:10:00,68.27,68.3,68.1,68.18,16144.0,64.8391,64.8676,64.6777,64.7537,16144.0
2018-04-17 13:20:00,68.17,68.26,68.14,68.25,14559.0,64.7442,64.8297,64.7157,64.8202,14559.0
2018-04-17 13:30:00,68.28,68.28,68.2,68.22,10602.0,64.8486,64.8486,64.7727,64.7917,10602.0
2018-04-17 13:40:00,68.21,68.24,68.17,68.2,12893.0,64.7822,64.8107,64.7442,64.7727,12893.0
2018-04-17 13:50:00,68.18,68.23,68.15,68.23,14848.0,64.7537,64.8012,64.7252,64.8012,14848.0
2018-04-17 14:00:00,68.23,68.3,68.18,68.29,22823.0,64.8012,64.8676,64.7537,64.8581,22823.0
2018-04-17 14:10:00,68.28,68.3,68.21,68.22,13258.0,64.8486,64.8676,64.7822,64.7917,13258.0
2018-04-17 14:20:00,68.21,68.22,68.14,68.18,15261.0,64.7822,64.7917,64.7157,64.7537,15261.0
2018-04-17 14:30:00,68.2,68.33,68.19,68.32,15721.0,64.7727,64.8961,64.7632,64.8866,15721.0
2018-04-17 14:40:00,68.32,68.41,68.31,68.4,18424.0,64.8866,64.9721,64.8771,64.9626,18424.0
2018-04-17 14:50:00,68.39,68.43,68.33,68.35,20524.0,64.9531,64.9911,64.8961,64.9151,20524.0
2018-04-17 15:00:00,68.34,68.5,68.33,68.47,18525.0,64.9056,65.0576,64.8961,65.0291,18525.0
2018-04-17 15:10:00,68.48,68.63,68.47,68.62,26057.0,65.0386,65.1811,65.0291,65.1716,26057.0
2018-04-17 15:20:00,68.61,68.66,68.56,68.56,33176.0,65.1621,65.2095,65.1146,65.1146,33176.0
2018-04-17 15:30:00,68.56,68.57,68.51,68.52,37335.0,65.1146,65.1241,65.0671,65.0766,37335.0
2018-04-17 15:40:00,68.52,68.61,68.44,68.61,72079.0,65.0766,65.1621,65.0006,65.1621,72079.0
2018-04-17 15:50:00,68.61,68.62,68.42,68.46,173529.0,65.1621,65.1716,64.9816,65.0196,173529.0
2018-04-18 09:30:00,69.12,69.12,68.65,68.93,87999.0,65.6464,65.6464,65.2001,65.466,87999.0
2018-04-18 09:40:00,68.93,69.0,68.86,69.0,26853.0,65.466,65.5325,65.3995,65.5325,26853.0
2018-04-18 09:50:00,69.0,69.08,68.93,68.94,44405.0,65.5325,65.6084,65.466,65.4755,44405.0
2018-04-18 10:00:00,68.94,69.16,68.9,69.16,36973.0,65.4755,65.6844,65.4375,65.6844,36973.0
2018-04-18 10:10:00,69.15,69.4,69.13,69.39,88827.0,65.6749,65.9124,65.6559,65.9029,88827.0
2018-04-18 10:20:00,69.4,69.61,69.38,69.6,53604.0,65.9124,66.1118,65.8934,66.1023,53604.0
2018-04-18 10:30:00,69.61,69.65,69.47,69.49,72369.0,66.1118,66.1498,65.9788,65.9978,72369.0
2018-04-18 10:40:00,69.49,69.68,69.49,69.67,42883.0,65.9978,66.1783,65.9978,66.1688,42883.0
2018-04-18 10:50:00,69.67,69.69,69.52,69.66,46861.0,66.1688,66.1878,66.0263,66.1593,46861.0
2018-04-18 11:00:00,69.65,69.75,69.63,69.69,30394.0,66.1498,66.2448,66.1308,66.1878,30394.0
2018-04-18 11:10:00,69.68,69.77,69.62,69.76,31487.0,66.1783,66.2638,66.1213,66.2543,31487.0
2018-04-18 11:20:00,69.77,69.85,69.75,69.81,39061.0,66.2638,66.3397,66.2448,66.3018,39061.0
2018-04-18 11:30:00,69.79,69.84,69.7,69.82,24562.0,66.2828,66.3302,66.1973,66.3113,24562.0
2018-04-18 11:40:00,69.82,69.84,69.78,69.82,40365.0,66.3113,66.3302,66.2733,66.3113,40365.0
2018-04-18 11:50:00,69.83,69.87,69.76,69.78,24583.0,66.3208,66.3587,66.2543,66.2733,24583.0
2018-04-18 12:00:00,69.79,69.97,69.79,69.84,25562.0,66.2828,66.4537,66.2828,66.3302,25562.0
2018-04-18 12:10:00,69.84,69.97,69.84,69.95,26625.0,66.3302,66.4537,66.3302,66.4347,26625.0
2018-04-18 12:20:00,69.94,69.96,69.84,69.9,35348.0,66.4252,66.4442,66.3302,66.3872,35348.0
2018-04-18 12:30:00,69.88,69.92,69.79,69.8,22090.0,66.3682,66.4062,66.2828,66.2923,22090.0
2018-04-18 12:40:00,69.8,69.96,69.8,69.95,33201.0,66.2923,66.4442,66.2923,66.4347,33201.0
2018-04-18 12:50:00,69.96,70.08,69.95,70.03,30556.0,66.4442,66.5582,66.4347,66.5107,30556.0
2018-04-18 13:00:00,70.02,70.1,70.01,70.09,45620.0,66.5012,66.5772,66.4917,66.5677,45620.0
2018-04-18 13:10:00,70.1,70.11,70.01,70.04,68289.0,66.5772,66.5867,66.4917,66.5202,68289.0
2018-04-18 13:20:00,70.03,70.05,69.97,70.02,20642.0,66.5107,66.5297,66.4537,66.5012,20642.0
2018-04-18 13:30:00,70.02,70.05,69.98,70.0,26553.0,66.5012,66.5297,66.4632,66.4822,26553.0
2018-04-18 13:40:00,70.0,70.01,69.89,69.92,30060.0,66.4822,66.4917,66.3777,66.4062,30060.0
2018-04-18 13:50:00,69.92,69.94,69.78,69.78,26943.0,66.4062,66.4252,66.2733,66.2733,26943.0
2018-04-18 14:00:00,69.78,70.04,69.75,70.03,52731.0,66.2733,66.5202,66.2448,66.5107,52731.0
2018-04-18 14:10:00,70.03,70.07,70.01,70.03,23839.0,66.5107,66.5487,66.4917,66.5107,23839.0
2018-04-18 14:20:00,70.03,70.06,70.0,70.0,26348.0,66.5107,66.5392,66.4822,66.4822,26348.0
2018-04-18 14:30:00,70.01,70.02,69.82,69.82,31292.0,66.4917,66.5012,66.3113,66.3113,31292.0
2018-04-18 14:40:00,69.83,69.86,69.77,69.86,26888.0,66.3208,66.3492,66.2638,66.3492,26888.0
2018-04-18 14:50:00,69.86,70.29,69.85,69.92,70365.0,66.3492,66.7576,66.3397,66.4062,70365.0
2018-04-18 15:00:00,69.92,69.95,69.82,69.82,30803.0,66.4062,66.4347,66.3113,66.3113,30803.0
2018-04-18 15:10:00,69.81,69.84,69.75,69.77,28703.0,66.3018,66.3302,66.2448,66.2638,28703.0
2018-04-18 15:20:00,69.77,69.81,69.71,69.73,65422.0,66.2638,66.3018,66.2068,66.2258,65422.0
2018-04-18 15:30:00,69.72,69.72,69.63,69.65,62186.0,66.2163,66.2163,66.1308,66.1498,62186.0
2018-04-18 15:40:00,69.65,69.65,69.55,69.62,86203.0,66.1498,66.1498,66.0548,66.1213,86203.0
2018-04-18 15:50:00,69.62,69.63,69.51,69.56,316768.0,66.1213,66.1308,66.0168,66.0643,316768.0
2018-04-19 09:30:00,69.48,69.59,69.12,69.33,33909.0,65.9883,66.0928,65.6464,65.8459,33909.0
2018-04-19 09:40:00,69.33,69.42,68.82,68.9,17223.0,65.8459,65.9314,65.3615,65.4375,17223.0
2018-04-19 09:50:00,68.92,69.14,68.9,69.04,33752.0,65.4565,65.6654,65.4375,65.5705,33752.0
2018-04-19 10:00:00,69.06,69.17,69.0,69.14,20986.0,65.5894,65.6939,65.5325,65.6654,20986.0
2018-04-19 10:10:00,69.16,69.55,69.11,69.46,17386.0,65.6844,66.0548,65.6369,65.9693,17386.0
2018-04-19 10:20:00,69.45,69.53,69.38,69.5,38356.0,65.9598,66.0358,65.8934,66.0073,38356.0
2018-04-19 10:30:00,69.48,69.48,69.23,69.34,20741.0,65.9883,65.9883,65.7509,65.8554,20741.0
2018-04-19 10:40:00,69.33,69.33,69.02,69.07,16052.0,65.8459,65.8459,65.5515,65.5989,16052.0
2018-04-19 10:50:00,69.08,69.08,68.68,68.77,34587.0,65.6084,65.6084,65.2285,65.314,34587.0
2018-04-19 11:00:00,68.78,68.85,68.71,68.72,61397.0,65.3235,65.39,65.257,65.2665,61397.0
2018-04-19 11:10:00,68.71,68.75,68.5,68.62,49519.0,65.257,65.295,65.0576,65.1716,49519.0
2018-04-19 11:20:00,68.61,68.63,68.47,68.55,55541.0,65.1621,65.1811,65.0291,65.1051,55541.0
2018-04-19 11:30:00,68.55,68.55,68.44,68.45,32615.0,65.1051,65.1051,65.0006,65.0101,32615.0
2018-04-19 11:40:00,68.46,68.46,68.31,68.36,39771.0,65.0196,65.0196,64.8771,64.9246,39771.0
2018-04-19 11:50:00,68.36,68.36,68.19,68.23,19893.0,64.9246,64.9246,64.7632,64.8012,19893.0
2018-04-19 12:00:00,68.2,68.2,67.97,68.01,26985.0,64.7727,64.7727,64.5542,64.5922,26985.0
2018-04-19 12:10:00,68.0,68.07,67.94,68.03,21237.0,64.5827,64.6492,64.5257,64.6112,21237.0
2018-04-19 12:20:00,68.02,68.14,68.02,68.08,18298.0,64.6017,64.7157,64.6017,64.6587,18298.0
2018-04-19 12:30:00,68.07,68.21,68.07,68.18,19343.0,64.6492,64.7822,64.6492,64.7537,19343.0
2018-04-19 12:40:00,68.17,68.21,68.11,68.2,19880.0,64.7442,64.7822,64.6872,64.7727,19880.0
2018-04-19 12:50:00,68.2,68.22,68.04,68.07,16377.0,64.7727,64.7917,64.6207,64.6492,16377.0
2018-04-19 13:00:00,68.06,68.08,67.94,67.94,20171.0,64.6397,64.6587,64.5257,64.5257,20171.0
2018-04-19 13:10:00,67.94,67.94,67.86,67.87,16543.0,64.5257,64.5257,64.4498,64.4593,16543.0
2018-04-19 13:20:00,67.87,67.92,67.83,67.84,14326.0,64.4593,64.5067,64.4213,64.4308,14326.0
2018-04-19 13:30:00,67.85,67.97,67.84,67.92,28125.0,64.4403,64.5542,64.4308,64.5067,28125.0
2018-04-19 13:40:00,67.92,67.95,67.86,67.87,17636.0,64.5067,64.5352,64.4498,64.4593,17636.0
2018-04-19 13:50:00,67.87,67.95,67.76,67.76,60375.0,64.4593,64.5352,64.3548,64.3548,60375.0
2018-04-19 14:00:00,67.76,67.8,67.63,67.65,100281.0,64.3548,64.3928,64.2313,64.2503,100281.0
2018-04-19 14:10:00,67.67,67.68,67.49,67.51,49711.0,64.2693,64.2788,64.0983,64.1173,49711.0
2018-04-19 14:20:00,67.5,67.53,67.36,67.51,40857.0,64.1078,64.1363,63.9749,64.1173,40857.0
2018-04-19 14:30:00,67.5,67.64,67.44,67.56,167040.0,64.1078,64.2408,64.0509,64.1648,167040.0
2018-04-19 14:40:00,67.55,67.73,67.55,67.61,43159.0,64.1553,64.3263,64.1553,64.2123,43159.0
2018-04-19 14:50:00,67.58,67.7,67.53,67.66,51558.0,64.1838,64.2978,64.1363,64.2598,51558.0
2018-04-19 15:00:00,67.66,67.8,67.63,67.77,46896.0,64.2598,64.3928,64.2313,64.3643,46896.0
2018-04-19 15:10:00,67.76,67.83,67.7,67.83,54728.0,64.3548,64.4213,64.2978,64.4213,54728.0
2018-04-19 15:20:00,67.82,67.9,67.79,67.81,76626.0,64.4118,64.4877,64.3833,64.4023,76626.0
2018-04-19 15:30:00,67.81,68.12,67.78,67.96,128963.0,64.4023,64.6967,64.3738,64.5447,128963.0
2018-04-19 15:40:00,67.96,68.02,67.87,67.89,123178.0,64.5447,64.6017,64.4593,64.4782,123178.0
2018-04-19 15:50:00,67.9,68.0,67.89,67.97,238204.0,64.4877,64.5827,64.4782,64.5542,238204.0
2018-04-20 09:30:00,68.04,68.19,67.87,68.03,154357.0,64.6207,64.7632,64.4593,64.6112,154357.0
2018-04-20 09:40:00,68.07,68.13,67.76,67.79,34193.0,64.6492,64.7062,64.3548,64.3833,34193.0
2018-04-20 09:50:00,67.79,68.01,67.79,67.89,24964.0,64.3833,64.5922,64.3833,64.4782,24964.0
2018-04-20 10:00:00,67.91,68.0,67.83,67.85,28618.0,64.4972,64.5827,64.4213,64.4403,28618.0
2018-04-20 10:10:00,67.86,68.07,67.84,68.07,15491.0,64.4498,64.6492,64.4308,64.6492,15491.0
2018-04-20 10:20:00,68.08,68.21,67.96,68.2,15774.0,64.6587,64.7822,64.5447,64.7727,15774.0
2018-04-20 10:30:00,68.19,68.26,68.06,68.16,13070.0,64.7632,64.8297,64.6397,64.7347,13070.0
2018-04-20 10:40:00,68.16,68.16,67.93,67.93,12279.0,64.7347,64.7347,64.5162,64.5162,12279.0
2018-04-20 10:50:00,67.94,67.95,67.77,67.8,8770.0,64.5257,64.5352,64.3643,64.3928,8770.0
2018-04-20 11:00:00,67.82,67.82,67.51,67.54,20370.0,64.4118,64.4118,64.1173,64.1458,20370.0
2018-04-20 11:10:00,67.52,67.62,67.44,67.58,6263.0,64.1268,64.2218,64.0509,64.1838,6263.0
2018-04-20 11:20:00,67.61,67.61,67.42,67.46,10825.0,64.2123,64.2123,64.0319,64.0699,10825.0
2018-04-20 11:30:00,67.47,67.68,67.46,67.65,11849.0,64.0794,64.2788,64.0699,64.2503,11849.0
2018-04-20 11:40:00,67.65,67.7,67.55,67.58,12393.0,64.2503,64.2978,64.1553,64.1838,12393.0
2018-04-20 11:50:00,67.59,67.63,67.56,67.58,4700.0,64.1933,64.2313,64.1648,64.1838,4700.0
2018-04-20 12:00:00,67.59,67.59,67.48,67.55,18572.0,64.1933,64.1933,64.0888,64.1553,18572.0
2018-04-20 12:10:00,67.54,67.56,67.39,67.39,16751.0,64.1458,64.1648,64.0034,64.0034,16751.0
2018-04-20 12:20:00,67.4,67.52,67.39,67.5,16274.0,64.0129,64.1268,64.0034,64.1078,16274.0
2018-04-20 12:30:00,67.48,67.6,67.44,67.53,14900.0,64.0888,64.2028,64.0509,64.1363,14900.0
2018-04-20 12:40:00,67.54,67.69,67.54,67.59,6444.0,64.1458,64.2883,64.1458,64.1933,6444.0
2018-04-20 12:50:00,67.6,67.75,67.57,67.71,6873.0,64.2028,64.3453,64.1743,64.3073,6873.0
2018-04-20 13:00:00,67.69,67.72,67.64,67.65,8174.0,64.2883,64.3168,64.2408,64.2503,8174.0
2018-04-20 13:10:00,67.65,67.76,67.65,67.72,5836.0,64.2503,64.3548,64.2503,64.3168,5836.0
2018-04-20 13:20:00,67.71,67.75,67.63,67.75,7862.0,64.3073,64.3453,64.2313,64.3453,7862.0
2018-04-20 13:30:00,67.75,67.88,67.71,67.88,7476.0,64.3453,64.4687,64.3073,64.4687,7476.0
2018-04-20 13:40:00,67.88,67.92,67.87,67.9,6683.0,64.4687,64.5067,64.4593,64.4877,6683.0
2018-04-20 13:50:00,67.88,67.95,67.85,67.9,6494.0,64.4687,64.5352,64.4403,64.4877,6494.0
2018-04-20 14:00:00,67.89,67.94,67.86,67.92,9613.0,64.4782,64.5257,64.4498,64.5067,9613.0
2018-04-20 14:10:00,67.92,67.93,67.8,67.83,18854.0,64.5067,64.5162,64.3928,64.4213,18854.0
2018-04-20 14:20:00,67.83,67.89,67.77,67.87,10175.0,64.4213,64.4782,64.3643,64.4593,10175.0
2018-04-20 14:30:00,67.86,67.9,67.74,67.77,9909.0,64.4498,64.4877,64.3358,64.3643,9909.0
2018-04-20 14:40:00,67.79,67.82,67.72,67.75,11553.0,64.3833,64.4118,64.3168,64.3453,11553.0
2018-04-20 14:50:00,67.75,67.83,67.74,67.81,10000.0,64.3453,64.4213,64.3358,64.4023,10000.0
2018-04-20 15:00:00,67.81,67.82,67.39,67.41,21992.0,64.4023,64.4118,64.0034,64.0224,21992.0
2018-04-20 15:10:00,67.41,67.53,67.39,67.39,27147.0,64.0224,64.1363,64.0034,64.0034,27147.0
2018-04-20 15:20:00,67.37,67.49,67.36,67.42,29946.0,63.9844,64.0983,63.9749,64.0319,29946.0
2018-04-20 15:30:00,67.41,67.56,67.32,67.53,44056.0,64.0224,64.1648,63.9369,64.1363,44056.0
2018-04-20 15:40:00,67.55,67.62,67.45,67.55,101445.0,64.1553,64.2218,64.0604,64.1553,101445.0
2018-04-20 15:50:00,67.58,67.59,67.43,67.56,226450.0,64.1838,64.1933,64.0414,64.1648,226450.0
2018-04-23 09:30:00,67.71,67.92,67.61,67.86,23326.0,64.3073,64.5067,64.2123,64.4498,23326.0
2018-04-23 09:40:00,67.8,67.81,67.68,67.76,9350.0,64.3928,64.4023,64.2788,64.3548,9350.0
2018-04-23 09:50:00,67.73,68.09,67.53,68.09,23511.0,64.3263,64.6682,64.1363,64.6682,23511.0
2018-04-23 10:00:00,68.09,68.23,68.03,68.06,33881.0,64.6682,64.8012,64.6112,64.6397,33881.0
2018-04-23 10:10:00,68.13,68.21,68.07,68.17,13658.0,64.7062,64.7822,64.6492,64.7442,13658.0
2018-04-23 10:20:00,68.16,68.31,68.1,68.21,26899.0,64.7347,64.8771,64.6777,64.7822,26899.0
2018-04-23 10:30:00,68.24,68.29,68.1,68.25,71617.0,64.8107,64.8581,64.6777,64.8202,71617.0
2018-04-23 10:40:00,68.25,68.47,68.22,68.4,51791.0,64.8202,65.0291,64.7917,64.9626,51791.0
2018-04-23 10:50:00,68.42,68.48,68.33,68.35,23816.0,64.9816,65.0386,64.8961,64.9151,23816.0
2018-04-23 11:00:00,68.35,68.44,68.24,68.42,26568.0,64.9151,65.0006,64.8107,64.9816,26568.0
2018-04-23 11:10:00,68.48,68.64,68.46,68.53,81413.0,65.0386,65.1906,65.0196,65.0861,81413.0
2018-04-23 11:20:00,68.54,68.64,68.54,68.61,17720.0,65.0956,65.1906,65.0956,65.1621,17720.0
2018-04-23 11:30:00,68.65,68.67,68.52,68.53,16420.0,65.2001,65.219,65.0766,65.0861,16420.0
2018-04-23 11:40:00,68.52,68.62,68.39,68.39,10864.0,65.0766,65.1716,64.9531,64.9531,10864.0
2018-04-23 11:50:00,68.39,68.55,68.39,68.46,15143.0,64.9531,65.1051,64.9531,65.0196,15143.0
2018-04-23 12:00:00,68.44,68.5,68.41,68.41,10361.0,65.0006,65.0576,64.9721,64.9721,10361.0
2018-04-23 12:10:00,68.41,68.45,68.28,68.28,13601.0,64.9721,65.0101,64.8486,64.8486,13601.0
2018-04-23 12:20:00,68.27,68.45,68.24,68.44,18673.0,64.8391,65.0101,64.8107,65.0006,18673.0
2018-04-23 12:30:00,68.43,68.44,68.23,68.23,17902.0,64.9911,65.0006,64.8012,64.8012,17902.0
2018-04-23 12:40:00,68.26,68.32,68.23,68.25,19887.0,64.8297,64.8866,64.8012,64.8202,19887.0
2018-04-23 12:50:00,68.24,68.31,68.22,68.28,18142.0,64.8107,64.8771,64.7917,64.8486,18142.0
2018-04-23 13:00:00,68.27,68.33,68.26,68.28,13115.0,64.8391,64.8961,64.8297,64.8486,13115.0
2018-04-23 13:10:00,68.29,68.44,68.29,68.42,28210.0,64.8581,65.0006,64.8581,64.9816,28210.0
2018-04-23 13:20:00,68.43,68.48,68.38,68.48,14050.0,64.9911,65.0386,64.9436,65.0386,14050.0
2018-04-23 13:30:00,68.48,68.51,68.37,68.45,13850.0,65.0386,65.0671,64.9341,65.0101,13850.0
2018-04-23 13:40:00,68.44,68.44,68.34,68.44,14591.0,65.0006,65.0006,64.9056,65.0006,14591.0
2018-04-23 13:50:00,68.45,68.49,68.43,68.43,17880.0,65.0101,65.0481,64.9911,64.9911,17880.0
2018-04-23 14:00:00,68.43,68.47,68.25,68.26,98572.0,64.9911,65.0291,64.8202,64.8297,98572.0
2018-04-23 14:10:00,68.26,68.29,68.15,68.23,19109.0,64.8297,64.8581,64.7252,64.8012,19109.0
2018-04-23 14:20:00,68.23,68.25,68.13,68.18,124257.0,64.8012,64.8202,64.7062,64.7537,124257.0
2018-04-23 14:30:00,68.17,68.18,68.08,68.09,18756.0,64.7442,64.7537,64.6587,64.6682,18756.0
2018-04-23 14:40:00,68.1,68.19,68.04,68.05,32334.0,64.6777,64.7632,64.6207,64.6302,32334.0
2018-04-23 14:50:00,68.04,68.08,67.96,68.0,31594.0,64.6207,64.6587,64.5447,64.5827,31594.0
2018-04-23 15:00:00,68.01,68.1,68.0,68.08,40253.0,64.5922,64.6777,64.5827,64.6587,40253.0
2018-04-23 15:10:00,68.08,68.13,68.06,68.11,37994.0,64.6587,64.7062,64.6397,64.6872,37994.0
2018-04-23 15:20:00,68.11,68.18,68.05,68.08,76138.0,64.6872,64.7537,64.6302,64.6587,76138.0
2018-04-23 15:30:00,68.08,68.09,68.0,68.05,93968.0,64.6587,64.6682,64.5827,64.6302,93968.0
2018-04-23 15:40:00,68.06,68.07,67.94,67.97,78657.0,64.6397,64.6492,64.5257,64.5542,78657.0
2018-04-23 15:50:00,67.96,68.06,67.95,68.05,206046.0,64.5447,64.6397,64.5352,64.6302,206046.0
2018-04-24 09:30:00,66.39,67.11,66.34,66.95,153488.0,63.0536,63.7374,63.0061,63.5855,153488.0
2018-04-24 09:40:00,67.09,67.34,66.82,67.18,219440.0,63.7184,63.9559,63.462,63.8039,219440.0
2018-04-24 09:50:00,67.15,67.25,67.01,67.03,61474.0,63.7754,63.8704,63.6425,63.6615,61474.0
2018-04-24 10:00:00,67.04,67.16,67.01,67.12,99554.0,63.671,63.7849,63.6425,63.7469,99554.0
2018-04-24 10:10:00,67.13,67.91,67.12,67.16,368670.0,63.7564,64.4972,63.7469,63.7849,368670.0
2018-04-24 10:20:00,67.18,67.36,67.14,67.26,51148.0,63.8039,63.9749,63.7659,63.8799,51148.0
2018-04-24 10:30:00,67.24,67.27,67.05,67.09,84948.0,63.8609,63.8894,63.6805,63.7184,84948.0
2018-04-24 10:40:00,67.08,67.28,67.05,67.28,103002.0,63.709,63.8989,63.6805,63.8989,103002.0
2018-04-24 10:50:00,67.28,67.33,67.07,67.08,56100.0,63.8989,63.9464,63.6995,63.709,56100.0
2018-04-24 11:00:00,67.08,67.29,67.08,67.28,100293.0,63.709,63.9084,63.709,63.8989,100293.0
2018-04-24 11:10:00,67.28,67.31,67.11,67.17,110757.0,63.8989,63.9274,63.7374,63.7944,110757.0
2018-04-24 11:20:00,67.19,67.45,67.18,67.4,29985.0,63.8134,64.0604,63.8039,64.0129,29985.0
2018-04-24 11:30:00,67.4,67.45,67.31,67.41,33904.0,64.0129,64.0604,63.9274,64.0224,33904.0
2018-04-24 11:40:00,67.44,67.75,67.43,67.63,62640.0,64.0509,64.3453,64.0414,64.2313,62640.0
2018-04-24 11:50:00,67.65,67.65,67.42,67.42,40189.0,64.2503,64.2503,64.0319,64.0319,40189.0
2018-04-24 12:00:00,67.41,67.59,67.4,67.47,48515.0,64.0224,64.1933,64.0129,64.0794,48515.0
2018-04-24 12:10:00,67.46,67.49,67.18,67.26,54622.0,64.0699,64.0983,63.8039,63.8799,54622.0
2018-04-24 12:20:00,67.25,67.29,67.05,67.19,54700.0,63.8704,63.9084,63.6805,63.8134,54700.0
2018-04-24 12:30:00,67.16,67.18,66.95,66.98,34104.0,63.7849,63.8039,63.5855,63.614,34104.0
2018-04-24 12:40:00,66.98,67.06,66.89,67.05,34385.0,63.614,63.69,63.5285,63.6805,34385.0
2018-04-24 12:50:00,67.06,67.08,66.8,66.81,80673.0,63.69,63.709,63.443,63.4525,80673.0
2018-04-24 13:00:00,66.81,66.93,66.79,66.9,44210.0,63.4525,63.5665,63.4335,63.538,44210.0
2018-04-24 13:10:00,66.89,66.96,66.81,66.87,39705.0,63.5285,63.595,63.4525,63.5095,39705.0
2018-04-24 13:20:00,66.88,66.93,66.74,66.79,41321.0,63.519,63.5665,63.386,63.4335,41321.0
2018-04-24 13:30:00,66.78,66.87,66.64,66.72,30544.0,63.424,63.5095,63.2911,63.367,30544.0
2018-04-24 13:40:00,66.72,66.72,66.47,66.5,44250.0,63.367,63.367,63.1296,63.1581,44250.0
2018-04-24 13:50:00,66.48,66.48,66.16,66.28,54808.0,63.1391,63.1391,62.8352,62.9492,54808.0
2018-04-24 14:00:00,66.26,66.26,66.04,66.19,43612.0,62.9302,62.9302,62.7212,62.8637,43612.0
2018-04-24 14:10:00,66.2,66.33,66.1,66.18,30162.0,62.8732,62.9966,62.7782,62.8542,30162.0
2018-04-24 14:20:00,66.17,66.35,66.13,66.13,27348.0,62.8447,63.0156,62.8067,62.8067,27348.0
2018-04-24 14:30:00,66.14,66.3,66.08,66.09,33942.0,62.8162,62.9681,62.7592,62.7687,33942.0
2018-04-24 14:40:00,66.11,66.39,66.1,66.33,39073.0,62.7877,63.0536,62.7782,62.9966,39073.0
2018-04-24 14:50:00,66.34,66.44,66.23,66.4,64782.0,63.0061,63.1011,62.9017,63.0631,64782.0
2018-04-24 15:00:00,66.41,66.73,66.41,66.67,47795.0,63.0726,63.3765,63.0726,63.3196,47795.0
2018-04-24 15:10:00,66.67,66.78,66.56,66.56,73269.0,63.3196,63.424,63.2151,63.2151,73269.0
2018-04-24 15:20:00,66.56,66.71,66.55,66.59,48981.0,63.2151,63.3575,63.2056,63.2436,48981.0
2018-04-24 15:30:00,66.58,66.58,66.33,66.4,64886.0,63.2341,63.2341,62.9966,63.0631,64886.0
2018-04-24 15:40:00,66.39,66.66,66.29,66.62,91908.0,63.0536,63.3101,62.9587,63.2721,91908.0
2018-04-24 15:50:00,66.62,66.71,66.58,66.63,179125.0,63.2721,63.3575,63.2341,63.2816,179125.0
2018-04-25 09:30:00,66.69,67.08,66.25,66.33,132507.0,63.3386,63.709,62.9207,62.9966,132507.0
2018-04-25 09:40:00,66.33,66.38,65.73,66.03,138810.0,62.9966,63.0441,62.4268,62.7117,138810.0
2018-04-25 09:50:00,66.02,66.07,65.64,65.8,165479.0,62.7022,62.7497,62.3413,62.4933,165479.0
2018-04-25 10:00:00,65.79,65.85,65.18,65.19,134970.0,62.4838,62.5408,61.9044,61.9139,134970.0
2018-04-25 10:10:00,65.18,65.38,65.11,65.14,102380.0,61.9044,62.0944,61.838,61.8664,102380.0
2018-04-25 10:20:00,65.15,65.18,64.91,65.0,300624.0,61.8759,61.9044,61.648,61.7335,300624.0
2018-04-25 10:30:00,64.99,65.46,64.99,65.42,207864.0,61.724,62.1704,61.724,62.1324,207864.0
2018-04-25 10:40:00,65.42,65.7,65.29,65.65,39843.0,62.1324,62.3983,62.0089,62.3508,39843.0
2018-04-25 10:50:00,65.64,65.64,65.3,65.33,59581.0,62.3413,62.3413,62.0184,62.0469,59581.0
2018-04-25 11:00:00,65.33,65.56,65.29,65.44,46230.0,62.0469,62.2653,62.0089,62.1514,46230.0
2018-04-25 11:10:00,65.43,65.65,65.39,65.42,65328.0,62.1419,62.3508,62.1039,62.1324,65328.0
2018-04-25 11:20:00,65.42,65.54,65.33,65.47,61880.0,62.1324,62.2463,62.0469,62.1799,61880.0
2018-04-25 11:30:00,65.49,65.52,65.16,65.35,65594.0,62.1989,62.2273,61.8854,62.0659,65594.0
2018-04-25 11:40:00,65.32,65.4,65.21,65.36,58434.0,62.0374,62.1134,61.9329,62.0754,58434.0
2018-04-25 11:50:00,65.34,65.51,65.29,65.35,136008.0,62.0564,62.2179,62.0089,62.0659,136008.0
2018-04-25 12:00:00,65.35,65.44,65.34,65.41,54608.0,62.0659,62.1514,62.0564,62.1229,54608.0
2018-04-25 12:10:00,65.4,65.51,65.34,65.51,44078.0,62.1134,62.2179,62.0564,62.2179,44078.0
2018-04-25 12:20:00,65.5,65.63,65.47,65.59,56055.0,62.2084,62.3318,62.1799,62.2938,56055.0
2018-04-25 12:30:00,65.58,65.76,65.57,65.73,39502.0,62.2843,62.4553,62.2748,62.4268,39502.0
2018-04-25 12:40:00,65.73,65.74,65.62,65.62,42892.0,62.4268,62.4363,62.3223,62.3223,42892.0
2018-04-25 12:50:00,65.62,65.65,65.54,65.58,35874.0,62.3223,62.3508,62.2463,62.2843,35874.0
2018-04-25 13:00:00,65.6,65.8,65.6,65.79,43503.0,62.3033,62.4933,62.3033,62.4838,43503.0
2018-04-25 13:10:00,65.78,65.78,65.67,65.67,44661.0,62.4743,62.4743,62.3698,62.3698,44661.0
2018-04-25 13:20:00,65.69,65.72,65.61,65.72,29694.0,62.3888,62.4173,62.3128,62.4173,29694.0
2018-04-25 13:30:00,65.72,65.88,65.72,65.83,47484.0,62.4173,62.5693,62.4173,62.5218,47484.0
2018-04-25 13:40:00,65.85,65.95,65.81,65.84,41552.0,62.5408,62.6357,62.5028,62.5313,41552.0
2018-04-25 13:50:00,65.86,65.87,65.78,65.78,37725.0,62.5503,62.5598,62.4743,62.4743,37725.0
2018-04-25 14:00:00,65.8,65.82,65.67,65.72,32864.0,62.4933,62.5123,62.3698,62.4173,32864.0
2018-04-25 14:10:00,65.7,65.78,65.62,65.76,40056.0,62.3983,62.4743,62.3223,62.4553,40056.0
2018-04-25 14:20:00,65.74,65.76,65.6,65.64,36054.0,62.4363,62.4553,62.3033,62.3413,36054.0
2018-04-25 14:30:00,65.63,65.9,65.58,65.84,58904.0,62.3318,62.5883,62.2843,62.5313,58904.0
2018-04-25 14:40:00,65.85,65.96,65.81,65.92,37462.0,62.5408,62.6452,62.5028,62.6072,37462.0
2018-04-25 14:50:00,65.94,66.01,65.85,66.01,39953.0,62.6262,62.6927,62.5408,62.6927,39953.0
2018-04-25 15:00:00,66.02,66.06,65.87,65.87,54438.0,62.7022,62.7402,62.5598,62.5598,54438.0
2018-04-25 15:10:00,65.88,65.98,65.79,65.8,50343.0,62.5693,62.6642,62.4838,62.4933,50343.0
2018-04-25 15:20:00,65.8,65.88,65.77,65.81,50267.0,62.4933,62.5693,62.4648,62.5028,50267.0
2018-04-25 15:30:00,65.81,65.88,65.69,65.69,89036.0,62.5028,62.5693,62.3888,62.3888,89036.0
2018-04-25 15:40:00,65.7,65.72,65.57,65.59,154115.0,62.3983,62.4173,62.2748,62.2938,154115.0
2018-04-25 15:50:00,65.59,65.82,65.58,65.81,231722.0,62.2938,62.5123,62.2843,62.5028,231722.0
2018-04-26 09:30:00,66.22,66.26,65.9,66.08,36705.0,62.8922,62.9302,62.5883,62.7592,36705.0
2018-04-26 09:40:00,66.06,66.23,66.04,66.1,26400.0,62.7402,62.9017,62.7212,62.7782,26400.0
2018-04-26 09:50:00,66.1,66.46,66.06,66.39,18891.0,62.7782,63.1201,62.7402,63.0536,18891.0
2018-04-26 10:00:00,66.39,66.76,66.3,66.69,37004.0,63.0536,63.405,62.9681,63.3386,37004.0
2018-04-26 10:10:00,66.7,66.74,66.21,66.23,69618.0,63.348,63.386,62.8827,62.9017,69618.0
2018-04-26 10:20:00,66.22,66.39,66.14,66.39,106551.0,62.8922,63.0536,62.8162,63.0536,106551.0
2018-04-26 10:30:00,66.42,66.52,66.34,66.5,43099.0,63.0821,63.1771,63.0061,63.1581,43099.0
2018-04-26 10:40:00,66.49,66.54,66.26,66.26,26775.0,63.1486,63.1961,62.9302,62.9302,26775.0
2018-04-26 10:50:00,66.29,66.47,66.27,66.43,53434.0,62.9587,63.1296,62.9397,63.0916,53434.0
2018-04-26 11:00:00,66.42,66.51,66.36,66.36,35693.0,63.0821,63.1676,63.0251,63.0251,35693.0
2018-04-26 11:10:00,66.36,66.47,66.27,66.27,35946.0,63.0251,63.1296,62.9397,62.9397,35946.0
2018-04-26 11:20:00,66.27,66.3,66.22,66.28,34505.0,62.9397,62.9681,62.8922,62.9492,34505.0
2018-04-26 11:30:00,66.28,66.3,66.01,66.01,42706.0,62.9492,62.9681,62.6927,62.6927,42706.0
2018-04-26 11:40:00,66.01,66.08,65.92,66.04,45764.0,62.6927,62.7592,62.6072,62.7212,45764.0
2018-04-26 11:50:00,66.02,66.07,65.89,66.04,87692.0,62.7022,62.7497,62.5788,62.7212,87692.0
2018-04-26 12:00:00,66.06,66.27,66.06,66.22,32385.0,62.7402,62.9397,62.7402,62.8922,32385.0
2018-04-26 12:10:00,66.2,66.32,66.12,66.32,32170.0,62.8732,62.9871,62.7972,62.9871,32170.0
2018-04-26 12:20:00,66.35,66.42,66.29,66.35,19310.0,63.0156,63.0821,62.9587,63.0156,19310.0
2018-04-26 12:30:00,66.33,66.42,66.3,66.41,15534.0,62.9966,63.0821,62.9681,63.0726,15534.0
2018-04-26 12:40:00,66.42,66.45,66.3,66.36,20510.0,63.0821,63.1106,62.9681,63.0251,20510.0
2018-04-26 12:50:00,66.36,66.46,66.35,66.38,26323.0,63.0251,63.1201,63.0156,63.0441,26323.0
2018-04-26 13:00:00,66.41,66.52,66.39,66.51,19781.0,63.0726,63.1771,63.0536,63.1676,19781.0
2018-04-26 13:10:00,66.51,66.63,66.48,66.57,15030.0,63.1676,63.2816,63.1391,63.2246,15030.0
2018-04-26 13:20:00,66.57,66.64,66.54,66.56,12651.0,63.2246,63.2911,63.1961,63.2151,12651.0
2018-04-26 13:30:00,66.57,66.68,66.54,66.62,16860.0,63.2246,63.3291,63.1961,63.2721,16860.0
2018-04-26 13:40:00,66.64,66.68,66.63,66.64,14907.0,63.2911,63.3291,63.2816,63.2911,14907.0
2018-04-26 13:50:00,66.65,66.66,66.58,66.63,21433.0,63.3006,63.3101,63.2341,63.2816,21433.0
2018-04-26 14:00:00,66.63,66.64,66.55,66.63,26036.0,63.2816,63.2911,63.2056,63.2816,26036.0
2018-04-26 14:10:00,66.62,66.69,66.6,66.64,23346.0,63.2721,63.3386,63.2531,63.2911,23346.0
2018-04-26 14:20:00,66.63,66.67,66.62,66.66,18742.0,63.2816,63.3196,63.2721,63.3101,18742.0
2018-04-26 14:30:00,66.67,66.69,66.61,66.64,26475.0,63.3196,63.3386,63.2626,63.2911,26475.0
2018-04-26 14:40:00,66.64,66.71,66.62,66.62,41585.0,63.2911,63.3575,63.2721,63.2721,41585.0
2018-04-26 14:50:00,66.62,66.66,66.61,66.64,27721.0,63.2721,63.3101,63.2626,63.2911,27721.0
2018-04-26 15:00:00,66.64,66.72,66.6,66.6,45817.0,63.2911,63.367,63.2531,63.2531,45817.0
2018-04-26 15:10:00,66.6,66.65,66.57,66.58,32621.0,63.2531,63.3006,63.2246,63.2341,32621.0
2018-04-26 15:20:00,66.58,66.59,66.44,66.46,40939.0,63.2341,63.2436,63.1011,63.1201,40939.0
2018-04-26 15:30:00,66.45,66.51,66.36,66.37,58439.0,63.1106,63.1676,63.0251,63.0346,58439.0
2018-04-26 15:40:00,66.37,66.46,66.32,66.36,82521.0,63.0346,63.1201,62.9871,63.0251,82521.0
2018-04-26 15:50:00,66.36,66.41,66.29,66.38,141497.0,63.0251,63.0726,62.9587,63.0441,141497.0
2018-04-27 09:30:00,66.34,66.55,66.11,66.25,30816.0,63.0061,63.2056,62.7877,62.9207,30816.0
2018-04-27 09:40:00,66.25,66.41,66.21,66.24,17450.0,62.9207,63.0726,62.8827,62.9112,17450.0
2018-04-27 09:50:00,66.25,66.25,66.11,66.16,9900.0,62.9207,62.9207,62.7877,62.8352,9900.0
2018-04-27 10:00:00,66.14,66.37,66.12,66.32,24516.0,62.8162,63.0346,62.7972,62.9871,24516.0
2018-04-27 10:10:00,66.31,66.43,66.21,66.41,7794.0,62.9776,63.0916,62.8827,63.0726,7794.0
2018-04-27 10:20:00,66.38,66.42,66.19,66.23,20178.0,63.0441,63.0821,62.8637,62.9017,20178.0
2018-04-27 10:30:00,66.22,66.24,66.07,66.16,32929.0,62.8922,62.9112,62.7497,62.8352,32929.0
2018-04-27 10:40:00,66.14,66.2,66.09,66.11,47451.0,62.8162,62.8732,62.7687,62.7877,47451.0
2018-04-27 10:50:00,66.1,66.13,65.96,66.1,16419.0,62.7782,62.8067,62.6452,62.7782,16419.0
2018-04-27 11:00:00,66.12,66.28,66.07,66.19,26875.0,62.7972,62.9492,62.7497,62.8637,26875.0
2018-04-27 11:10:00,66.18,66.26,66.13,66.19,11209.0,62.8542,62.9302,62.8067,62.8637,11209.0
2018-04-27 11:20:00,66.2,66.32,66.13,66.31,14623.0,62.8732,62.9871,62.8067,62.9776,14623.0
2018-04-27 11:30:00,66.3,66.32,66.22,66.29,15606.0,62.9681,62.9871,62.8922,62.9587,15606.0
2018-04-27 11:40:00,66.29,66.3,66.17,66.24,18046.0,62.9587,62.9681,62.8447,62.9112,18046.0
2018-04-27 11:50:00,66.24,66.37,66.21,66.3,15800.0,62.9112,63.0346,62.8827,62.9681,15800.0
2018-04-27 12:00:00,66.31,66.47,66.31,66.4,17260.0,62.9776,63.1296,62.9776,63.0631,17260.0
2018-04-27 12:10:00,66.41,66.44,66.32,66.41,14532.0,63.0726,63.1011,62.9871,63.0726,14532.0
2018-04-27 12:20:00,66.42,66.44,66.37,66.39,12306.0,63.0821,63.1011,63.0346,63.0536,12306.0
2018-04-27 12:30:00,66.37,66.44,66.26,66.35,19879.0,63.0346,63.1011,62.9302,63.0156,19879.0
2018-04-27 12:40:00,66.36,66.51,66.32,66.45,29447.0,63.0251,63.1676,62.9871,63.1106,29447.0
2018-04-27 12:50:00,66.46,66.56,66.42,66.52,12083.0,63.1201,63.2151,63.0821,63.1771,12083.0
2018-04-27 13:00:00,66.52,66.54,66.4,66.47,15388.0,63.1771,63.1961,63.0631,63.1296,15388.0
2018-04-27 13:10:00,66.47,66.56,66.43,66.49,12647.0,63.1296,63.2151,63.0916,63.1486,12647.0
2018-04-27 13:20:00,66.48,66.48,66.36,66.37,9540.0,63.1391,63.1391,63.0251,63.0346,9540.0
2018-04-27 13:30:00,66.35,66.39,66.31,66.36,10099.0,63.0156,63.0536,62.9776,63.0251,10099.0
2018-04-27 13:40:00,66.37,66.37,66.25,66.26,15743.0,63.0346,63.0346,62.9207,62.9302,15743.0
2018-04-27 13:50:00,66.25,66.32,66.19,66.2,14686.0,62.9207,62.9871,62.8637,62.8732,14686.0
2018-04-27 14:00:00,66.21,66.27,66.19,66.26,13317.0,62.8827,62.9397,62.8637,62.9302,13317.0
2018-04-27 14:10:00,66.28,66.33,66.27,66.31,11600.0,62.9492,62.9966,62.9397,62.9776,11600.0
2018-04-27 14:20:00,66.33,66.39,66.3,66.35,16093.0,62.9966,63.0536,62.9681,63.0156,16093.0
2018-04-27 14:30:00,66.35,66.42,66.31,66.39,14589.0,63.0156,63.0821,62.9776,63.0536,14589.0
2018-04-27 14:40:00,66.38,66.4,66.3,66.31,17308.0,63.0441,63.0631,62.9681,62.9776,17308.0
2018-04-27 14:50:00,66.3,66.39,66.27,66.39,17400.0,62.9681,63.0536,62.9397,63.0536,17400.0
2018-04-27 15:00:00,66.38,66.44,66.34,66.35,29855.0,63.0441,63.1011,63.0061,63.0156,29855.0
2018-04-27 15:10:00,66.36,66.38,66.34,66.37,23116.0,63.0251,63.0441,63.0061,63.0346,23116.0
2018-04-27 15:20:00,66.37,66.37,66.28,66.34,27694.0,63.0346,63.0346,62.9492,63.0061,27694.0
2018-04-27 15:30:00,66.34,66.37,66.32,66.36,41987.0,63.0061,63.0346,62.9871,63.0251,41987.0
2018-04-27 15:40:00,66.36,66.4,66.31,66.37,58930.0,63.0251,63.0631,62.9776,63.0346,58930.0
2018-04-27 15:50:00,66.37,66.4,66.27,66.29,117821.0,63.0346,63.0631,62.9397,62.9587,117821.0
2018-04-30 09:30:00,66.49,66.58,66.31,66.49,30423.0,63.1486,63.2341,62.9776,63.1486,30423.0
2018-04-30 09:40:00,66.5,66.6,66.45,66.45,27866.0,63.1581,63.2531,63.1106,63.1106,27866.0
2018-04-30 09:50:00,66.45,66.53,66.37,66.37,30728.0,63.1106,63.1866,63.0346,63.0346,30728.0
2018-04-30 10:00:00,66.35,66.6,66.35,66.58,31079.0,63.0156,63.2531,63.0156,63.2341,31079.0
2018-04-30 10:10:00,66.59,66.66,66.45,66.45,27118.0,63.2436,63.3101,63.1106,63.1106,27118.0
2018-04-30 10:20:00,66.42,66.53,66.33,66.46,25021.0,63.0821,63.1866,62.9966,63.1201,25021.0
2018-04-30 10:30:00,66.47,66.56,66.38,66.46,13729.0,63.1296,63.2151,63.0441,63.1201,13729.0
2018-04-30 10:40:00,66.48,66.54,66.44,66.52,14443.0,63.1391,63.1961,63.1011,63.1771,14443.0
2018-04-30 10:50:00,66.5,66.6,66.45,66.51,19096.0,63.1581,63.2531,63.1106,63.1676,19096.0
2018-04-30 11:00:00,66.53,66.58,66.45,66.49,11799.0,63.1866,63.2341,63.1106,63.1486,11799.0
2018-04-30 11:10:00,66.5,66.57,66.47,66.5,20246.0,63.1581,63.2246,63.1296,63.1581,20246.0
2018-04-30 11:20:00,66.48,66.56,66.47,66.52,13895.0,63.1391,63.2151,63.1296,63.1771,13895.0
2018-04-30 11:30:00,66.51,66.55,66.41,66.41,275462.0,63.1676,63.2056,63.0726,63.0726,275462.0
2018-04-30 11:40:00,66.4,66.43,66.18,66.2,22652.0,63.0631,63.0916,62.8542,62.8732,22652.0
2018-04-30 11:50:00,66.21,66.3,66.16,66.26,19837.0,62.8827,62.9681,62.8352,62.9302,19837.0
2018-04-30 12:00:00,66.26,66.26,66.14,66.21,11420.0,62.9302,62.9302,62.8162,62.8827,11420.0
2018-04-30 12:10:00,66.2,66.3,66.14,66.21,28337.0,62.8732,62.9681,62.8162,62.8827,28337.0
2018-04-30 12:20:00,66.19,66.28,66.18,66.25,9438.0,62.8637,62.9492,62.8542,62.9207,9438.0
2018-04-30 12:30:00,66.25,66.32,66.19,66.21,14064.0,62.9207,62.9871,62.8637,62.8827,14064.0
2018-04-30 12:40:00,66.23,66.25,66.1,66.14,9409.0,62.9017,62.9207,62.7782,62.8162,9409.0
2018-04-30 12:50:00,66.11,66.15,66.0,66.15,18647.0,62.7877,62.8257,62.6832,62.8257,18647.0
2018-04-30 13:00:00,66.14,66.18,66.1,66.15,13262.0,62.8162,62.8542,62.7782,62.8257,13262.0
2018-04-30 13:10:00,66.15,66.16,66.0,66.07,13018.0,62.8257,62.8352,62.6832,62.7497,13018.0
2018-04-30 13:20:00,66.04,66.12,66.03,66.1,8510.0,62.7212,62.7972,62.7117,62.7782,8510.0
2018-04-30 13:30:00,66.08,66.24,66.07,66.23,13477.0,62.7592,62.9112,62.7497,62.9017,13477.0
2018-04-30 13:40:00,66.23,66.29,66.19,66.19,18874.0,62.9017,62.9587,62.8637,62.8637,18874.0
2018-04-30 13:50:00,66.21,66.23,66.12,66.22,10620.0,62.8827,62.9017,62.7972,62.8922,10620.0
2018-04-30 14:00:00,66.21,66.22,65.98,65.99,17167.0,62.8827,62.8922,62.6642,62.6737,17167.0
2018-04-30 14:10:00,65.98,66.09,65.92,65.97,21906.0,62.6642,62.7687,62.6072,62.6547,21906.0
2018-04-30 14:20:00,65.98,66.09,65.98,66.04,14162.0,62.6642,62.7687,62.6642,62.7212,14162.0
2018-04-30 14:30:00,66.02,66.06,65.93,65.95,17281.0,62.7022,62.7402,62.6167,62.6357,17281.0
2018-04-30 14:40:00,65.96,65.99,65.87,65.95,27006.0,62.6452,62.6737,62.5598,62.6357,27006.0
2018-04-30 14:50:00,65.95,65.98,65.88,65.92,19701.0,62.6357,62.6642,62.5693,62.6072,19701.0
2018-04-30 15:00:00,65.91,65.95,65.82,65.86,23458.0,62.5977,62.6357,62.5123,62.5503,23458.0
2018-04-30 15:10:00,65.85,66.03,65.85,66.03,27823.0,62.5408,62.7117,62.5408,62.7117,27823.0
2018-04-30 15:20:00,66.02,66.05,65.91,65.92,49982.0,62.7022,62.7307,62.5977,62.6072,49982.0
2018-04-30 15:30:00,65.92,66.13,65.91,66.12,42154.0,62.6072,62.8067,62.5977,62.7972,42154.0
2018-04-30 15:40:00,66.11,66.17,66.06,66.15,91428.0,62.7877,62.8447,62.7402,62.8257,91428.0
2018-04-30 15:50:00,66.15,66.15,65.73,65.74,158390.0,62.8257,62.8257,62.4268,62.4363,158390.0
2018-05-01 09:30:00,65.63,66.07,65.63,66.01,40397.0,62.3318,62.7497,62.3318,62.6927,40397.0
2018-05-01 09:40:00,65.97,66.21,65.92,66.16,32940.0,62.6547,62.8827,62.6072,62.8352,32940.0
2018-05-01 09:50:00,66.19,66.22,65.88,66.11,56327.0,62.8637,62.8922,62.5693,62.7877,56327.0
2018-05-01 10:00:00,66.11,66.11,65.75,65.75,54047.0,62.7877,62.7877,62.4458,62.4458,54047.0
2018-05-01 10:10:00,65.73,65.75,65.49,65.71,93866.0,62.4268,62.4458,62.1989,62.4078,93866.0
2018-05-01 10:20:00,65.73,65.91,65.72,65.9,77118.0,62.4268,62.5977,62.4173,62.5883,77118.0
2018-05-01 10:30:00,65.89,65.94,65.78,65.9,136086.0,62.5788,62.6262,62.4743,62.5883,136086.0
2018-05-01 10:40:00,65.91,66.19,65.87,66.09,49245.0,62.5977,62.8637,62.5598,62.7687,49245.0
2018-05-01 10:50:00,66.08,66.08,65.95,66.0,96676.0,62.7592,62.7592,62.6357,62.6832,96676.0
2018-05-01 11:00:00,65.98,65.98,65.85,65.97,56418.0,62.6642,62.6642,62.5408,62.6547,56418.0
2018-05-01 11:10:00,65.96,66.01,65.86,65.94,79369.0,62.6452,62.6927,62.5503,62.6262,79369.0
2018-05-01 11:20:00,65.95,66.01,65.85,65.9,81967.0,62.6357,62.6927,62.5408,62.5883,81967.0
2018-05-01 11:30:00,65.89,66.23,65.89,66.22,87123.0,62.5788,62.9017,62.5788,62.8922,87123.0
2018-05-01 11:40:00,66.21,66.32,66.17,66.21,51146.0,62.8827,62.9871,62.8447,62.8827,51146.0
2018-05-01 11:50:00,66.2,66.24,66.11,66.11,45092.0,62.8732,62.9112,62.7877,62.7877,45092.0
2018-05-01 12:00:00,66.11,66.22,66.06,66.22,48662.0,62.7877,62.8922,62.7402,62.8922,48662.0
2018-05-01 12:10:00,66.23,66.24,66.12,66.19,36968.0,62.9017,62.9112,62.7972,62.8637,36968.0
2018-05-01 12:20:00,66.18,66.34,66.16,66.34,47240.0,62.8542,63.0061,62.8352,63.0061,47240.0
2018-05-01 12:30:00,66.34,66.35,66.15,66.15,55759.0,63.0061,63.0156,62.8257,62.8257,55759.0
2018-05-01 12:40:00,66.15,66.18,66.05,66.06,50519.0,62.8257,62.8542,62.7307,62.7402,50519.0
2018-05-01 12:50:00,66.06,66.11,66.0,66.04,43064.0,62.7402,62.7877,62.6832,62.7212,43064.0
2018-05-01 13:00:00,66.03,66.03,65.77,65.8,31830.0,62.7117,62.7117,62.4648,62.4933,31830.0
2018-05-01 13:10:00,65.8,65.88,65.74,65.82,19041.0,62.4933,62.5693,62.4363,62.5123,19041.0
2018-05-01 13:20:00,65.82,65.84,65.73,65.79,16871.0,62.5123,62.5313,62.4268,62.4838,16871.0
2018-05-01 13:30:00,65.79,65.88,65.79,65.82,16336.0,62.4838,62.5693,62.4838,62.5123,16336.0
2018-05-01 13:40:00,65.82,66.08,65.78,66.04,94704.0,62.5123,62.7592,62.4743,62.7212,94704.0
2018-05-01 13:50:00,66.03,66.17,66.01,66.16,111028.0,62.7117,62.8447,62.6927,62.8352,111028.0
2018-05-01 14:00:00,66.16,66.26,66.15,66.2,18253.0,62.8352,62.9302,62.8257,62.8732,18253.0
2018-05-01 14:10:00,66.2,66.21,66.06,66.09,25390.0,62.8732,62.8827,62.7402,62.7687,25390.0
2018-05-01 14:20:00,66.09,66.21,66.09,66.16,27574.0,62.7687,62.8827,62.7687,62.8352,27574.0
2018-05-01 14:30:00,66.16,66.18,66.14,66.18,24468.0,62.8352,62.8542,62.8162,62.8542,24468.0
2018-05-01 14:40:00,66.18,66.32,66.13,66.28,44188.0,62.8542,62.9871,62.8067,62.9492,44188.0
2018-05-01 14:50:00,66.29,66.3,66.11,66.18,43228.0,62.9587,62.9681,62.7877,62.8542,43228.0
2018-05-01 15:00:00,66.18,66.21,66.08,66.19,83064.0,62.8542,62.8827,62.7592,62.8637,83064.0
2018-05-01 15:10:00,66.18,66.18,66.04,66.04,43223.0,62.8542,62.8542,62.7212,62.7212,43223.0
2018-05-01 15:20:00,66.05,66.09,65.97,66.04,67533.0,62.7307,62.7687,62.6547,62.7212,67533.0
2018-05-01 15:30:00,66.04,66.06,65.95,65.97,170348.0,62.7212,62.7402,62.6357,62.6547,170348.0
2018-05-01 15:40:00,65.96,66.08,65.96,66.06,124055.0,62.6452,62.7592,62.6452,62.7402,124055.0
2018-05-01 15:50:00,66.07,66.26,66.06,66.22,234076.0,62.7497,62.9302,62.7402,62.8922,234076.0
2018-05-02 09:30:00,66.0,66.1,65.83,66.04,43681.0,62.6832,62.7782,62.5218,62.7212,43681.0
2018-05-02 09:40:00,66.08,66.25,66.04,66.11,25665.0,62.7592,62.9207,62.7212,62.7877,25665.0
2018-05-02 09:50:00,66.09,66.28,66.06,66.08,25600.0,62.7687,62.9492,62.7402,62.7592,25600.0
2018-05-02 10:00:00,66.05,66.29,66.04,66.23,42762.0,62.7307,62.9587,62.7212,62.9017,42762.0
2018-05-02 10:10:00,66.24,66.31,66.16,66.17,23515.0,62.9112,62.9776,62.8352,62.8447,23515.0
2018-05-02 10:20:00,66.16,66.3,66.07,66.23,34333.0,62.8352,62.9681,62.7497,62.9017,34333.0
2018-05-02 10:30:00,66.22,66.41,66.17,66.32,27175.0,62.8922,63.0726,62.8447,62.9871,27175.0
2018-05-02 10:40:00,66.3,66.37,66.19,66.34,51887.0,62.9681,63.0346,62.8637,63.0061,51887.0
2018-05-02 10:50:00,66.33,66.35,66.23,66.3,26849.0,62.9966,63.0156,62.9017,62.9681,26849.0
2018-05-02 11:00:00,66.31,66.32,66.16,66.24,30903.0,62.9776,62.9871,62.8352,62.9112,30903.0
2018-05-02 11:10:00,66.25,66.38,66.24,66.32,15905.0,62.9207,63.0441,62.9112,62.9871,15905.0
2018-05-02 11:20:00,66.32,66.35,66.17,66.19,30951.0,62.9871,63.0156,62.8447,62.8637,30951.0
2018-05-02 11:30:00,66.17,66.2,66.14,66.18,20836.0,62.8447,62.8732,62.8162,62.8542,20836.0
2018-05-02 11:40:00,66.18,66.21,66.11,66.13,61567.0,62.8542,62.8827,62.7877,62.8067,61567.0
2018-05-02 11:50:00,66.14,66.27,66.09,66.17,23759.0,62.8162,62.9397,62.7687,62.8447,23759.0
2018-05-02 12:00:00,66.18,66.29,66.14,66.29,24866.0,62.8542,62.9587,62.8162,62.9587,24866.0
2018-05-02 12:10:00,66.29,66.41,66.29,66.36,14919.0,62.9587,63.0726,62.9587,63.0251,14919.0
2018-05-02 12:20:00,66.35,66.39,66.31,66.32,11110.0,63.0156,63.0536,62.9776,62.9871,11110.0
2018-05-02 12:30:00,66.32,66.33,66.26,66.26,19620.0,62.9871,62.9966,62.9302,62.9302,19620.0
2018-05-02 12:40:00,66.27,66.35,66.21,66.27,17455.0,62.9397,63.0156,62.8827,62.9397,17455.0
2018-05-02 12:50:00,66.23,66.39,66.21,66.39,14344.0,62.9017,63.0536,62.8827,63.0536,14344.0
2018-05-02 13:00:00,66.39,66.5,66.39,66.49,23504.0,63.0536,63.1581,63.0536,63.1486,23504.0
2018-05-02 13:10:00,66.5,66.68,66.5,66.64,27467.0,63.1581,63.3291,63.1581,63.2911,27467.0
2018-05-02 13:20:00,66.64,66.68,66.61,66.64,13761.0,63.2911,63.3291,63.2626,63.2911,13761.0
2018-05-02 13:30:00,66.63,66.64,66.52,66.52,18457.0,63.2816,63.2911,63.1771,63.1771,18457.0
2018-05-02 13:40:00,66.52,66.56,66.48,66.48,16233.0,63.1771,63.2151,63.1391,63.1391,16233.0
2018-05-02 13:50:00,66.48,66.48,66.37,66.45,17814.0,63.1391,63.1391,63.0346,63.1106,17814.0
2018-05-02 14:00:00,66.44,66.85,66.43,66.84,58686.0,63.1011,63.4905,63.0916,63.481,58686.0
2018-05-02 14:10:00,66.83,66.86,66.56,66.63,36964.0,63.4715,63.5,63.2151,63.2816,36964.0
2018-05-02 14:20:00,66.65,66.74,66.52,66.7,21735.0,63.3006,63.386,63.1771,63.348,21735.0
2018-05-02 14:30:00,66.72,66.75,66.54,66.65,20641.0,63.367,63.3955,63.1961,63.3006,20641.0
2018-05-02 14:40:00,66.64,66.65,66.54,66.59,22769.0,63.2911,63.3006,63.1961,63.2436,22769.0
2018-05-02 14:50:00,66.59,66.65,66.45,66.47,31285.0,63.2436,63.3006,63.1106,63.1296,31285.0
2018-05-02 15:00:00,66.48,66.5,66.4,66.5,32250.0,63.1391,63.1581,63.0631,63.1581,32250.0
2018-05-02 15:10:00,66.49,66.49,66.32,66.34,36475.0,63.1486,63.1486,62.9871,63.0061,36475.0
2018-05-02 15:20:00,66.35,66.36,66.1,66.2,53595.0,63.0156,63.0251,62.7782,62.8732,53595.0
2018-05-02 15:30:00,66.2,66.21,66.02,66.13,63267.0,62.8732,62.8827,62.7022,62.8067,63267.0
2018-05-02 15:40:00,66.11,66.15,65.89,65.9,98587.0,62.7877,62.8257,62.5788,62.5883,98587.0
2018-05-02 15:50:00,65.89,65.95,65.77,65.9,213175.0,62.5788,62.6357,62.4648,62.5883,213175.0
2018-05-03 09:30:00,65.77,65.98,65.59,65.92,34834.0,62.4648,62.6642,62.2938,62.6072,34834.0
2018-05-03 09:40:00,65.91,65.91,65.61,65.88,24853.0,62.5977,62.5977,62.3128,62.5693,24853.0
2018-05-03 09:50:00,65.89,65.99,65.84,65.85,13462.0,62.5788,62.6737,62.5313,62.5408,13462.0
2018-05-03 10:00:00,65.85,65.87,65.62,65.76,27747.0,62.5408,62.5598,62.3223,62.4553,27747.0
2018-05-03 10:10:00,65.76,65.88,65.71,65.71,43566.0,62.4553,62.5693,62.4078,62.4078,43566.0
2018-05-03 10:20:00,65.71,65.72,65.43,65.57,21576.0,62.4078,62.4173,62.1419,62.2748,21576.0
2018-05-03 10:30:00,65.57,65.62,65.25,65.31,33389.0,62.2748,62.3223,61.9709,62.0279,33389.0
2018-05-03 10:40:00,65.28,65.36,65.1,65.13,63030.0,61.9994,62.0754,61.8285,61.8569,63030.0
2018-05-03 10:50:00,65.1,65.12,64.86,64.98,42039.0,61.8285,61.8474,61.6005,61.7145,42039.0
2018-05-03 11:00:00,65.02,65.16,64.93,65.12,43947.0,61.7525,61.8854,61.667,61.8474,43947.0
2018-05-03 11:10:00,65.13,65.32,65.1,65.22,22176.0,61.8569,62.0374,61.8285,61.9424,22176.0
2018-05-03 11:20:00,65.2,65.27,65.12,65.21,27753.0,61.9234,61.9899,61.8474,61.9329,27753.0
2018-05-03 11:30:00,65.23,65.28,65.14,65.19,22878.0,61.9519,61.9994,61.8664,61.9139,22878.0
2018-05-03 11:40:00,65.2,65.38,65.11,65.35,24997.0,61.9234,62.0944,61.838,62.0659,24997.0
2018-05-03 11:50:00,65.36,65.46,65.32,65.37,26129.0,62.0754,62.1704,62.0374,62.0849,26129.0
2018-05-03 12:00:00,65.36,65.47,65.32,65.39,19283.0,62.0754,62.1799,62.0374,62.1039,19283.0
2018-05-03 12:10:00,65.37,65.44,65.29,65.34,24350.0,62.0849,62.1514,62.0089,62.0564,24350.0
2018-05-03 12:20:00,65.37,65.45,65.23,65.23,24581.0,62.0849,62.1609,61.9519,61.9519,24581.0
2018-05-03 12:30:00,65.24,65.49,65.16,65.46,27369.0,61.9614,62.1989,61.8854,62.1704,27369.0
2018-05-03 12:40:00,65.46,65.73,65.43,65.62,16504.0,62.1704,62.4268,62.1419,62.3223,16504.0
2018-05-03 12:50:00,65.62,65.87,65.55,65.83,22625.0,62.3223,62.5598,62.2558,62.5218,22625.0
2018-05-03 13:00:00,65.84,65.84,65.63,65.66,16829.0,62.5313,62.5313,62.3318,62.3603,16829.0
2018-05-03 13:10:00,65.63,65.84,65.63,65.77,25282.0,62.3318,62.5313,62.3318,62.4648,25282.0
2018-05-03 13:20:00,65.78,65.81,65.64,65.65,17670.0,62.4743,62.5028,62.3413,62.3508,17670.0
2018-05-03 13:30:00,65.67,65.95,65.67,65.95,30951.0,62.3698,62.6357,62.3698,62.6357,30951.0
2018-05-03 13:40:00,65.96,66.07,65.91,65.95,36703.0,62.6452,62.7497,62.5977,62.6357,36703.0
2018-05-03 13:50:00,65.95,66.04,65.86,65.94,45936.0,62.6357,62.7212,62.5503,62.6262,45936.0
2018-05-03 14:00:00,65.96,66.08,65.91,66.06,32100.0,62.6452,62.7592,62.5977,62.7402,32100.0
2018-05-03 14:10:00,66.06,66.07,65.94,65.99,32661.0,62.7402,62.7497,62.6262,62.6737,32661.0
2018-05-03 14:20:00,65.98,66.02,65.87,66.01,31462.0,62.6642,62.7022,62.5598,62.6927,31462.0
2018-05-03 14:30:00,66.04,66.28,66.04,66.26,22276.0,62.7212,62.9492,62.7212,62.9302,22276.0
2018-05-03 14:40:00,66.27,66.27,66.02,66.05,28951.0,62.9397,62.9397,62.7022,62.7307,28951.0
2018-05-03 14:50:00,66.04,66.14,66.01,66.05,19067.0,62.7212,62.8162,62.6927,62.7307,19067.0
2018-05-03 15:00:00,66.05,66.26,66.05,66.2,36232.0,62.7307,62.9302,62.7307,62.8732,36232.0
2018-05-03 15:10:00,66.15,66.33,66.14,66.31,33414.0,62.8257,62.9966,62.8162,62.9776,33414.0
2018-05-03 15:20:00,66.31,66.37,66.25,66.37,37452.0,62.9776,63.0346,62.9207,63.0346,37452.0
2018-05-03 15:30:00,66.37,66.46,66.21,66.23,52056.0,63.0346,63.1201,62.8827,62.9017,52056.0
2018-05-03 15:40:00,66.23,66.29,66.17,66.21,58775.0,62.9017,62.9587,62.8447,62.8827,58775.0
2018-05-03 15:50:00,66.2,66.34,66.16,66.33,174439.0,62.8732,63.0061,62.8352,62.9966,174439.0
2018-05-04 09:30:00,66.03,66.23,65.54,65.94,27672.0,62.7117,62.9017,62.2463,62.6262,27672.0
2018-05-04 09:40:00,65.94,66.03,65.86,65.88,15247.0,62.6262,62.7117,62.5503,62.5693,15247.0
2018-05-04 09:50:00,65.87,65.87,65.62,65.8,11237.0,62.5598,62.5598,62.3223,62.4933,11237.0
2018-05-04 10:00:00,65.8,65.89,65.65,65.8,22284.0,62.4933,62.5788,62.3508,62.4933,22284.0
2018-05-04 10:10:00,65.82,65.86,65.7,65.73,28139.0,62.5123,62.5503,62.3983,62.4268,28139.0
2018-05-04 10:20:00,65.71,65.9,65.67,65.84,19154.0,62.4078,62.5883,62.3698,62.5313,19154.0
2018-05-04 10:30:00,65.85,66.01,65.81,66.01,18415.0,62.5408,62.6927,62.5028,62.6927,18415.0
2018-05-04 10:40:00,66.02,66.06,65.92,65.95,14508.0,62.7022,62.7402,62.6072,62.6357,14508.0
2018-05-04 10:50:00,65.97,66.0,65.87,65.93,24519.0,62.6547,62.6832,62.5598,62.6167,24519.0
2018-05-04 11:00:00,65.94,66.09,65.92,66.07,19647.0,62.6262,62.7687,62.6072,62.7497,19647.0
2018-05-04 11:10:00,66.07,66.17,66.07,66.15,14566.0,62.7497,62.8447,62.7497,62.8257,14566.0
2018-05-04 11:20:00,66.13,66.29,66.13,66.23,15110.0,62.8067,62.9587,62.8067,62.9017,15110.0
2018-05-04 11:30:00,66.23,66.29,66.15,66.15,44114.0,62.9017,62.9587,62.8257,62.8257,44114.0
2018-05-04 11:40:00,66.15,66.19,66.09,66.11,24848.0,62.8257,62.8637,62.7687,62.7877,24848.0
2018-05-04 11:50:00,66.11,66.22,66.08,66.22,20758.0,62.7877,62.8922,62.7592,62.8922,20758.0
2018-05-04 12:00:00,66.23,66.29,66.18,66.24,20253.0,62.9017,62.9587,62.8542,62.9112,20253.0
2018-05-04 12:10:00,66.24,66.32,66.24,66.32,21189.0,62.9112,62.9871,62.9112,62.9871,21189.0
2018-05-04 12:20:00,66.33,66.47,66.3,66.4,24809.0,62.9966,63.1296,62.9681,63.0631,24809.0
2018-05-04 12:30:00,66.4,66.5,66.4,66.49,12176.0,63.0631,63.1581,63.0631,63.1486,12176.0
2018-05-04 12:40:00,66.49,66.54,66.46,66.5,14617.0,63.1486,63.1961,63.1201,63.1581,14617.0
2018-05-04 12:50:00,66.51,66.6,66.5,66.58,27843.0,63.1676,63.2531,63.1581,63.2341,27843.0
2018-05-04 13:00:00,66.59,66.65,66.55,66.61,26073.0,63.2436,63.3006,63.2056,63.2626,26073.0
2018-05-04 13:10:00,66.62,66.69,66.61,66.64,24276.0,63.2721,63.3386,63.2626,63.2911,24276.0
2018-05-04 13:20:00,66.64,66.69,66.62,66.65,22696.0,63.2911,63.3386,63.2721,63.3006,22696.0
2018-05-04 13:30:00,66.65,66.74,66.64,66.7,12595.0,63.3006,63.386,63.2911,63.348,12595.0
2018-05-04 13:40:00,66.73,66.75,66.69,66.73,10948.0,63.3765,63.3955,63.3386,63.3765,10948.0
2018-05-04 13:50:00,66.73,66.89,66.72,66.89,12122.0,63.3765,63.5285,63.367,63.5285,12122.0
2018-05-04 14:00:00,66.88,66.97,66.84,66.92,16156.0,63.519,63.6045,63.481,63.557,16156.0
2018-05-04 14:10:00,66.93,66.98,66.9,66.94,19023.0,63.5665,63.614,63.538,63.576,19023.0
2018-05-04 14:20:00,66.96,67.12,66.95,67.11,15847.0,63.595,63.7469,63.5855,63.7374,15847.0
2018-05-04 14:30:00,67.13,67.14,67.05,67.13,13059.0,63.7564,63.7659,63.6805,63.7564,13059.0
2018-05-04 14:40:00,67.15,67.25,67.11,67.13,28342.0,63.7754,63.8704,63.7374,63.7564,28342.0
2018-05-04 14:50:00,67.13,67.19,67.06,67.06,17849.0,63.7564,63.8134,63.69,63.69,17849.0
2018-05-04 15:00:00,67.06,67.15,67.05,67.08,15413.0,63.69,63.7754,63.6805,63.709,15413.0
2018-05-04 15:10:00,67.07,67.11,67.0,67.1,28864.0,63.6995,63.7374,63.633,63.7279,28864.0
2018-05-04 15:20:00,67.09,67.15,67.04,67.12,28552.0,63.7184,63.7754,63.671,63.7469,28552.0
2018-05-04 15:30:00,67.12,67.17,67.1,67.13,35817.0,63.7469,63.7944,63.7279,63.7564,35817.0
2018-05-04 15:40:00,67.12,67.15,67.02,67.02,58987.0,63.7469,63.7754,63.652,63.652,58987.0
2018-05-04 15:50:00,67.03,67.03,66.87,66.99,129561.0,63.6615,63.6615,63.5095,63.6235,129561.0
2018-05-07 09:30:00,67.16,67.55,67.16,67.54,26749.0,63.7849,64.1553,63.7849,64.1458,26749.0
2018-05-07 09:40:00,67.52,67.75,67.5,67.68,29615.0,64.1268,64.3453,64.1078,64.2788,29615.0
2018-05-07 09:50:00,67.7,67.82,67.67,67.79,15410.0,64.2978,64.4118,64.2693,64.3833,15410.0
2018-05-07 10:00:00,67.79,67.83,67.67,67.8,24186.0,64.3833,64.4213,64.2693,64.3928,24186.0
2018-05-07 10:10:00,67.81,67.88,67.78,67.88,20080.0,64.4023,64.4687,64.3738,64.4687,20080.0
2018-05-07 10:20:00,67.87,67.92,67.72,67.9,21943.0,64.4593,64.5067,64.3168,64.4877,21943.0
2018-05-07 10:30:00,67.91,67.91,67.66,67.69,19815.0,64.4972,64.4972,64.2598,64.2883,19815.0
2018-05-07 10:40:00,67.71,67.77,67.61,67.71,15069.0,64.3073,64.3643,64.2123,64.3073,15069.0
2018-05-07 10:50:00,67.72,67.85,67.68,67.85,15154.0,64.3168,64.4403,64.2788,64.4403,15154.0
2018-05-07 11:00:00,67.84,67.87,67.7,67.82,20122.0,64.4308,64.4593,64.2978,64.4118,20122.0
2018-05-07 11:10:00,67.82,67.89,67.82,67.87,23891.0,64.4118,64.4782,64.4118,64.4593,23891.0
2018-05-07 11:20:00,67.85,67.98,67.84,67.96,18321.0,64.4403,64.5637,64.4308,64.5447,18321.0
2018-05-07 11:30:00,67.97,67.98,67.83,67.83,10813.0,64.5542,64.5637,64.4213,64.4213,10813.0
2018-05-07 11:40:00,67.83,67.84,67.77,67.81,32315.0,64.4213,64.4308,64.3643,64.4023,32315.0
2018-05-07 11:50:00,67.82,67.88,67.73,67.87,19458.0,64.4118,64.4687,64.3263,64.4593,19458.0
2018-05-07 12:00:00,67.88,67.9,67.84,67.86,17601.0,64.4687,64.4877,64.4308,64.4498,17601.0
2018-05-07 12:10:00,67.87,67.9,67.81,67.9,32225.0,64.4593,64.4877,64.4023,64.4877,32225.0
2018-05-07 12:20:00,67.91,67.92,67.78,67.82,18702.0,64.4972,64.5067,64.3738,64.4118,18702.0
2018-05-07 12:30:00,67.84,67.84,67.73,67.78,15529.0,64.4308,64.4308,64.3263,64.3738,15529.0
2018-05-07 12:40:00,67.77,67.79,67.69,67.76,10807.0,64.3643,64.3833,64.2883,64.3548,10807.0
2018-05-07 12:50:00,67.75,67.76,67.66,67.68,13165.0,64.3453,64.3548,64.2598,64.2788,13165.0
2018-05-07 13:00:00,67.68,67.74,67.63,67.67,12197.0,64.2788,64.3358,64.2313,64.2693,12197.0
2018-05-07 13:10:00,67.67,67.71,67.65,67.67,9399.0,64.2693,64.3073,64.2503,64.2693,9399.0
2018-05-07 13:20:00,67.68,67.76,67.67,67.74,10965.0,64.2788,64.3548,64.2693,64.3358,10965.0
2018-05-07 13:30:00,67.74,67.78,67.72,67.76,12253.0,64.3358,64.3738,64.3168,64.3548,12253.0
2018-05-07 13:40:00,67.76,67.81,67.74,67.74,12502.0,64.3548,64.4023,64.3358,64.3358,12502.0
2018-05-07 13:50:00,67.74,67.76,67.69,67.71,20001.0,64.3358,64.3548,64.2883,64.3073,20001.0
2018-05-07 14:00:00,67.69,67.77,67.68,67.69,14972.0,64.2883,64.3643,64.2788,64.2883,14972.0
2018-05-07 14:10:00,67.69,67.73,67.65,67.71,11311.0,64.2883,64.3263,64.2503,64.3073,11311.0
2018-05-07 14:20:00,67.72,67.75,67.67,67.72,17345.0,64.3168,64.3453,64.2693,64.3168,17345.0
2018-05-07 14:30:00,67.72,67.74,67.6,67.6,22920.0,64.3168,64.3358,64.2028,64.2028,22920.0
2018-05-07 14:40:00,67.6,67.63,67.47,67.47,21140.0,64.2028,64.2313,64.0794,64.0794,21140.0
2018-05-07 14:50:00,67.47,67.48,67.39,67.41,20214.0,64.0794,64.0888,64.0034,64.0224,20214.0
2018-05-07 15:00:00,67.41,67.49,67.37,67.42,23266.0,64.0224,64.0983,63.9844,64.0319,23266.0
2018-05-07 15:10:00,67.42,67.43,67.13,67.18,27690.0,64.0319,64.0414,63.7564,63.8039,27690.0
2018-05-07 15:20:00,67.16,67.22,67.07,67.22,35103.0,63.7849,63.8419,63.6995,63.8419,35103.0
2018-05-07 15:30:00,67.22,67.35,67.19,67.3,42969.0,63.8419,63.9654,63.8134,63.9179,42969.0
2018-05-07 15:40:00,67.3,67.36,67.24,67.32,59682.0,63.9179,63.9749,63.8609,63.9369,59682.0
2018-05-07 15:50:00,67.33,67.41,67.23,67.38,177967.0,63.9464,64.0224,63.8514,63.9939,177967.0
2018-05-08 09:30:00,67.08,67.38,66.84,67.12,24248.0,63.709,63.9939,63.481,63.7469,24248.0
2018-05-08 09:40:00,67.17,67.2,66.92,67.08,45491.0,63.7944,63.8229,63.557,63.709,45491.0
2018-05-08 09:50:00,67.07,67.1,66.94,66.96,20494.0,63.6995,63.7279,63.576,63.595,20494.0
2018-05-08 10:00:00,67.01,67.21,66.94,67.17,14892.0,63.6425,63.8324,63.576,63.7944,14892.0
2018-05-08 10:10:00,67.17,67.21,67.03,67.18,12180.0,63.7944,63.8324,63.6615,63.8039,12180.0
2018-05-08 10:20:00,67.16,67.2,67.04,67.13,14542.0,63.7849,63.8229,63.671,63.7564,14542.0
2018-05-08 10:30:00,67.12,67.23,67.11,67.2,14638.0,63.7469,63.8514,63.7374,63.8229,14638.0
2018-05-08 10:40:00,67.21,67.32,67.15,67.3,42239.0,63.8324,63.9369,63.7754,63.9179,42239.0
2018-05-08 10:50:00,67.29,67.31,67.15,67.15,8111.0,63.9084,63.9274,63.7754,63.7754,8111.0
2018-05-08 11:00:00,67.14,67.15,66.92,66.95,17529.0,63.7659,63.7754,63.557,63.5855,17529.0
2018-05-08 11:10:00,66.95,67.22,66.95,67.13,27512.0,63.5855,63.8419,63.5855,63.7564,27512.0
2018-05-08 11:20:00,67.11,67.17,66.99,67.05,22167.0,63.7374,63.7944,63.6235,63.6805,22167.0
2018-05-08 11:30:00,67.05,67.13,66.96,67.0,14326.0,63.6805,63.7564,63.595,63.633,14326.0
2018-05-08 11:40:00,67.0,67.16,66.97,67.11,37501.0,63.633,63.7849,63.6045,63.7374,37501.0
2018-05-08 11:50:00,67.12,67.21,67.07,67.17,13500.0,63.7469,63.8324,63.6995,63.7944,13500.0
2018-05-08 12:00:00,67.13,67.17,67.09,67.13,8021.0,63.7564,63.7944,63.7184,63.7564,8021.0
2018-05-08 12:10:00,67.12,67.16,67.07,67.12,11295.0,63.7469,63.7849,63.6995,63.7469,11295.0
2018-05-08 12:20:00,67.13,67.22,67.11,67.15,8300.0,63.7564,63.8419,63.7374,63.7754,8300.0
2018-05-08 12:30:00,67.15,67.28,67.15,67.27,27606.0,63.7754,63.8989,63.7754,63.8894,27606.0
2018-05-08 12:40:00,67.28,67.31,67.26,67.26,14439.0,63.8989,63.9274,63.8799,63.8799,14439.0
2018-05-08 12:50:00,67.27,67.28,67.14,67.22,12400.0,63.8894,63.8989,63.7659,63.8419,12400.0
2018-05-08 13:00:00,67.21,67.3,67.19,67.26,12317.0,63.8324,63.9179,63.8134,63.8799,12317.0
2018-05-08 13:10:00,67.24,67.27,67.2,67.24,8565.0,63.8609,63.8894,63.8229,63.8609,8565.0
2018-05-08 13:20:00,67.23,67.35,67.23,67.33,11710.0,63.8514,63.9654,63.8514,63.9464,11710.0
2018-05-08 13:30:00,67.34,67.38,67.3,67.31,30029.0,63.9559,63.9939,63.9179,63.9274,30029.0
2018-05-08 13:40:00,67.3,67.37,67.29,67.34,11010.0,63.9179,63.9844,63.9084,63.9559,11010.0
2018-05-08 13:50:00,67.34,67.34,67.16,67.2,19454.0,63.9559,63.9559,63.7849,63.8229,19454.0
2018-05-08 14:00:00,67.21,67.3,67.21,67.24,17090.0,63.8324,63.9179,63.8324,63.8609,17090.0
2018-05-08 14:10:00,67.24,67.3,67.15,67.2,20393.0,63.8609,63.9179,63.7754,63.8229,20393.0
2018-05-08 14:20:00,67.19,67.35,67.16,67.21,21188.0,63.8134,63.9654,63.7849,63.8324,21188.0
2018-05-08 14:30:00,67.21,67.28,67.14,67.15,14917.0,63.8324,63.8989,63.7659,63.7754,14917.0
2018-05-08 14:40:00,67.15,67.17,66.99,67.16,23606.0,63.7754,63.7944,63.6235,63.7849,23606.0
2018-05-08 14:50:00,67.15,67.26,67.12,67.13,17982.0,63.7754,63.8799,63.7469,63.7564,17982.0
2018-05-08 15:00:00,67.12,67.23,67.07,67.21,23100.0,63.7469,63.8514,63.6995,63.8324,23100.0
2018-05-08 15:10:00,67.21,67.3,67.18,67.25,32325.0,63.8324,63.9179,63.8039,63.8704,32325.0
2018-05-08 15:20:00,67.25,67.34,67.23,67.27,30610.0,63.8704,63.9559,63.8514,63.8894,30610.0
2018-05-08 15:30:00,67.29,67.38,67.27,67.35,41072.0,63.9084,63.9939,63.8894,63.9654,41072.0
2018-05-08 15:40:00,67.36,67.44,67.22,67.22,59437.0,63.9749,64.0509,63.8419,63.8419,59437.0
2018-05-08 15:50:00,67.23,67.38,67.23,67.38,110670.0,63.8514,63.9939,63.8514,63.9939,110670.0
2018-05-09 09:30:00,67.38,67.66,67.27,67.28,70664.0,63.9939,64.2598,63.8894,63.8989,70664.0
2018-05-09 09:40:00,67.31,67.48,67.27,67.36,43162.0,63.9274,64.0888,63.8894,63.9749,43162.0
2018-05-09 09:50:00,67.36,67.41,67.2,67.22,24817.0,63.9749,64.0224,63.8229,63.8419,24817.0
2018-05-09 10:00:00,67.21,67.3,67.15,67.3,22895.0,63.8324,63.9179,63.7754,63.9179,22895.0
2018-05-09 10:10:00,67.3,67.66,67.29,67.63,35070.0,63.9179,64.2598,63.9084,64.2313,35070.0
2018-05-09 10:20:00,67.63,67.74,67.57,67.57,18613.0,64.2313,64.3358,64.1743,64.1743,18613.0
2018-05-09 10:30:00,67.59,67.63,67.39,67.48,14657.0,64.1933,64.2313,64.0034,64.0888,14657.0
2018-05-09 10:40:00,67.49,67.65,67.46,67.65,19153.0,64.0983,64.2503,64.0699,64.2503,19153.0
2018-05-09 10:50:00,67.66,67.66,67.45,67.52,33587.0,64.2598,64.2598,64.0604,64.1268,33587.0
2018-05-09 11:00:00,67.53,67.61,67.48,67.6,26767.0,64.1363,64.2123,64.0888,64.2028,26767.0
2018-05-09 11:10:00,67.6,67.67,67.55,67.65,23682.0,64.2028,64.2693,64.1553,64.2503,23682.0
2018-05-09 11:20:00,67.65,67.74,67.64,67.74,23822.0,64.2503,64.3358,64.2408,64.3358,23822.0
2018-05-09 11:30:00,67.73,67.77,67.66,67.72,49897.0,64.3263,64.3643,64.2598,64.3168,49897.0
2018-05-09 11:40:00,67.73,67.82,67.67,67.77,22679.0,64.3263,64.4118,64.2693,64.3643,22679.0
2018-05-09 11:50:00,67.76,67.76,67.61,67.66,14157.0,64.3548,64.3548,64.2123,64.2598,14157.0
2018-05-09 12:00:00,67.66,67.71,67.45,67.48,32887.0,64.2598,64.3073,64.0604,64.0888,32887.0
2018-05-09 12:10:00,67.48,67.5,67.42,67.47,61665.0,64.0888,64.1078,64.0319,64.0794,61665.0
2018-05-09 12:20:00,67.47,67.73,67.43,67.72,145287.0,64.0794,64.3263,64.0414,64.3168,145287.0
2018-05-09 12:30:00,67.72,67.77,67.68,67.71,25446.0,64.3168,64.3643,64.2788,64.3073,25446.0
2018-05-09 12:40:00,67.7,67.92,67.67,67.91,15562.0,64.2978,64.5067,64.2693,64.4972,15562.0
2018-05-09 12:50:00,67.91,67.94,67.85,67.86,8393.0,64.4972,64.5257,64.4403,64.4498,8393.0
2018-05-09 13:00:00,67.87,67.98,67.87,67.92,15257.0,64.4593,64.5637,64.4593,64.5067,15257.0
2018-05-09 13:10:00,67.93,67.93,67.82,67.85,12820.0,64.5162,64.5162,64.4118,64.4403,12820.0
2018-05-09 13:20:00,67.85,68.07,67.85,68.07,86765.0,64.4403,64.6492,64.4403,64.6492,86765.0
2018-05-09 13:30:00,68.08,68.22,68.06,68.1,31187.0,64.6587,64.7917,64.6397,64.6777,31187.0
2018-05-09 13:40:00,68.1,68.16,68.08,68.15,14384.0,64.6777,64.7347,64.6587,64.7252,14384.0
2018-05-09 13:50:00,68.16,68.17,68.06,68.16,27070.0,64.7347,64.7442,64.6397,64.7347,27070.0
2018-05-09 14:00:00,68.16,68.16,68.07,68.14,15995.0,64.7347,64.7347,64.6492,64.7157,15995.0
2018-05-09 14:10:00,68.14,68.26,68.14,68.17,29581.0,64.7157,64.8297,64.7157,64.7442,29581.0
2018-05-09 14:20:00,68.18,68.21,68.09,68.21,15372.0,64.7537,64.7822,64.6682,64.7822,15372.0
2018-05-09 14:30:00,68.2,68.3,68.2,68.21,24858.0,64.7727,64.8676,64.7727,64.7822,24858.0
2018-05-09 14:40:00,68.21,68.36,68.21,68.36,28524.0,64.7822,64.9246,64.7822,64.9246,28524.0
2018-05-09 14:50:00,68.37,68.41,68.22,68.3,28554.0,64.9341,64.9721,64.7917,64.8676,28554.0
2018-05-09 15:00:00,68.29,68.36,68.27,68.34,37315.0,64.8581,64.9246,64.8391,64.9056,37315.0
2018-05-09 15:10:00,68.33,68.34,68.24,68.25,27360.0,64.8961,64.9056,64.8107,64.8202,27360.0
2018-05-09 15:20:00,68.25,68.29,68.22,68.24,44456.0,64.8202,64.8581,64.7917,64.8107,44456.0
2018-05-09 15:30:00,68.25,68.28,68.15,68.17,41923.0,64.8202,64.8486,64.7252,64.7442,41923.0
2018-05-09 15:40:00,68.15,68.18,68.08,68.14,75645.0,64.7252,64.7537,64.6587,64.7157,75645.0
2018-05-09 15:50:00,68.15,68.18,68.09,68.13,149960.0,64.7252,64.7537,64.6682,64.7062,149960.0
2018-05-10 09:30:00,68.12,68.4,68.12,68.34,73082.0,64.6967,64.9626,64.6967,64.9056,73082.0
2018-05-10 09:40:00,68.38,68.57,68.37,68.4,12931.0,64.9436,65.1241,64.9341,64.9626,12931.0
2018-05-10 09:50:00,68.4,68.49,68.31,68.44,24354.0,64.9626,65.0481,64.8771,65.0006,24354.0
2018-05-10 10:00:00,68.44,68.45,68.28,68.31,17097.0,65.0006,65.0101,64.8486,64.8771,17097.0
2018-05-10 10:10:00,68.32,68.35,68.19,68.25,40397.0,64.8866,64.9151,64.7632,64.8202,40397.0
2018-05-10 10:20:00,68.23,68.41,68.22,68.34,19969.0,64.8012,64.9721,64.7917,64.9056,19969.0
2018-05-10 10:30:00,68.33,68.42,68.23,68.41,23680.0,64.8961,64.9816,64.8012,64.9721,23680.0
2018-05-10 10:40:00,68.42,68.54,68.4,68.52,17410.0,64.9816,65.0956,64.9626,65.0766,17410.0
2018-05-10 10:50:00,68.5,68.56,68.44,68.48,35865.0,65.0576,65.1146,65.0006,65.0386,35865.0
2018-05-10 11:00:00,68.47,68.51,68.38,68.41,19133.0,65.0291,65.0671,64.9436,64.9721,19133.0
2018-05-10 11:10:00,68.44,68.46,68.38,68.43,21122.0,65.0006,65.0196,64.9436,64.9911,21122.0
2018-05-10 11:20:00,68.42,68.5,68.39,68.47,24424.0,64.9816,65.0576,64.9531,65.0291,24424.0
2018-05-10 11:30:00,68.48,68.52,68.42,68.44,30010.0,65.0386,65.0766,64.9816,65.0006,30010.0
2018-05-10 11:40:00,68.44,68.55,68.44,68.51,42556.0,65.0006,65.1051,65.0006,65.0671,42556.0
2018-05-10 11:50:00,68.51,68.6,68.5,68.56,25070.0,65.0671,65.1526,65.0576,65.1146,25070.0
2018-05-10 12:00:00,68.55,68.66,68.54,68.64,18568.0,65.1051,65.2095,65.0956,65.1906,18568.0
2018-05-10 12:10:00,68.64,68.74,68.62,68.73,18751.0,65.1906,65.2855,65.1716,65.276,18751.0
2018-05-10 12:20:00,68.71,68.81,68.68,68.78,19027.0,65.257,65.352,65.2285,65.3235,19027.0
2018-05-10 12:30:00,68.78,68.85,68.74,68.83,24847.0,65.3235,65.39,65.2855,65.371,24847.0
2018-05-10 12:40:00,68.82,68.84,68.75,68.78,26242.0,65.3615,65.3805,65.295,65.3235,26242.0
2018-05-10 12:50:00,68.78,68.8,68.71,68.78,15237.0,65.3235,65.3425,65.257,65.3235,15237.0
2018-05-10 13:00:00,68.77,68.86,68.77,68.86,22831.0,65.314,65.3995,65.314,65.3995,22831.0
2018-05-10 13:10:00,68.86,68.88,68.75,68.77,14020.0,65.3995,65.4185,65.295,65.314,14020.0
2018-05-10 13:20:00,68.76,68.78,68.68,68.68,19680.0,65.3045,65.3235,65.2285,65.2285,19680.0
2018-05-10 13:30:00,68.69,68.71,68.64,68.67,10172.0,65.238,65.257,65.1906,65.219,10172.0
2018-05-10 13:40:00,68.66,68.67,68.54,68.56,18474.0,65.2095,65.219,65.0956,65.1146,18474.0
2018-05-10 13:50:00,68.56,68.64,68.55,68.63,10756.0,65.1146,65.1906,65.1051,65.1811,10756.0
2018-05-10 14:00:00,68.64,68.66,68.52,68.66,15457.0,65.1906,65.2095,65.0766,65.2095,15457.0
2018-05-10 14:10:00,68.65,68.67,68.58,68.59,14027.0,65.2001,65.219,65.1336,65.1431,14027.0
2018-05-10 14:20:00,68.59,68.6,68.54,68.6,14478.0,65.1431,65.1526,65.0956,65.1526,14478.0
2018-05-10 14:30:00,68.61,68.61,68.43,68.44,15608.0,65.1621,65.1621,64.9911,65.0006,15608.0
2018-05-10 14:40:00,68.41,68.67,68.38,68.65,22675.0,64.9721,65.219,64.9436,65.2001,22675.0
2018-05-10 14:50:00,68.64,68.69,68.57,68.69,19247.0,65.1906,65.238,65.1241,65.238,19247.0
2018-05-10 15:00:00,68.7,68.73,68.59,68.66,26509.0,65.2475,65.276,65.1431,65.2095,26509.0
2018-05-10 15:10:00,68.65,68.73,68.61,68.68,20426.0,65.2001,65.276,65.1621,65.2285,20426.0
2018-05-10 15:20:00,68.69,68.7,68.63,68.66,27616.0,65.238,65.2475,65.1811,65.2095,27616.0
2018-05-10 15:30:00,68.66,68.68,68.58,68.66,87563.0,65.2095,65.2285,65.1336,65.2095,87563.0
2018-05-10 15:40:00,68.66,68.78,68.65,68.76,59972.0,65.2095,65.3235,65.2001,65.3045,59972.0
2018-05-10 15:50:00,68.76,68.88,68.73,68.86,187687.0,65.3045,65.4185,65.276,65.3995,187687.0
2018-05-11 09:30:00,69.19,69.32,68.96,69.14,40167.0,65.7129,65.8364,65.4945,65.6654,40167.0
2018-05-11 09:40:00,69.19,69.3,69.18,69.26,28251.0,65.7129,65.8174,65.7034,65.7794,28251.0
2018-05-11 09:50:00,69.26,69.6,69.21,69.57,27285.0,65.7794,66.1023,65.7319,66.0738,27285.0
2018-05-11 10:00:00,69.58,69.59,69.18,69.26,28117.0,66.0833,66.0928,65.7034,65.7794,28117.0
2018-05-11 10:10:00,69.26,69.34,69.21,69.23,17691.0,65.7794,65.8554,65.7319,65.7509,17691.0
2018-05-11 10:20:00,69.2,69.38,69.19,69.34,19768.0,65.7224,65.8934,65.7129,65.8554,19768.0
2018-05-11 10:30:00,69.33,69.33,69.14,69.16,33425.0,65.8459,65.8459,65.6654,65.6844,33425.0
2018-05-11 10:40:00,69.17,69.41,69.16,69.34,39697.0,65.6939,65.9219,65.6844,65.8554,39697.0
2018-05-11 10:50:00,69.34,69.38,69.31,69.37,46221.0,65.8554,65.8934,65.8269,65.8839,46221.0
2018-05-11 11:00:00,69.37,69.46,69.34,69.34,32744.0,65.8839,65.9693,65.8554,65.8554,32744.0
2018-05-11 11:10:00,69.33,69.37,69.3,69.31,21287.0,65.8459,65.8839,65.8174,65.8269,21287.0
2018-05-11 11:20:00,69.32,69.34,69.26,69.3,43063.0,65.8364,65.8554,65.7794,65.8174,43063.0
2018-05-11 11:30:00,69.3,69.31,69.18,69.25,34834.0,65.8174,65.8269,65.7034,65.7699,34834.0
2018-05-11 11:40:00,69.22,69.3,69.14,69.15,14293.0,65.7414,65.8174,65.6654,65.6749,14293.0
2018-05-11 11:50:00,69.15,69.35,69.15,69.34,22259.0,65.6749,65.8649,65.6749,65.8554,22259.0
2018-05-11 12:00:00,69.34,69.34,69.25,69.25,17578.0,65.8554,65.8554,65.7699,65.7699,17578.0
2018-05-11 12:10:00,69.26,69.26,69.07,69.19,17515.0,65.7794,65.7794,65.5989,65.7129,17515.0
2018-05-11 12:20:00,69.17,69.18,69.0,69.11,15754.0,65.6939,65.7034,65.5325,65.6369,15754.0
2018-05-11 12:30:00,69.1,69.19,69.06,69.1,15245.0,65.6274,65.7129,65.5894,65.6274,15245.0
2018-05-11 12:40:00,69.11,69.2,69.08,69.2,20135.0,65.6369,65.7224,65.6084,65.7224,20135.0
2018-05-11 12:50:00,69.2,69.26,69.16,69.24,20132.0,65.7224,65.7794,65.6844,65.7604,20132.0
2018-05-11 13:00:00,69.23,69.25,69.17,69.25,8893.0,65.7509,65.7699,65.6939,65.7699,8893.0
2018-05-11 13:10:00,69.23,69.25,69.15,69.16,10098.0,65.7509,65.7699,65.6749,65.6844,10098.0
2018-05-11 13:20:00,69.14,69.22,69.14,69.2,8621.0,65.6654,65.7414,65.6654,65.7224,8621.0
2018-05-11 13:30:00,69.2,69.2,69.09,69.12,9269.0,65.7224,65.7224,65.6179,65.6464,9269.0
2018-05-11 13:40:00,69.13,69.15,69.04,69.09,10979.0,65.6559,65.6749,65.5705,65.6179,10979.0
2018-05-11 13:50:00,69.1,69.17,69.09,69.15,11201.0,65.6274,65.6939,65.6179,65.6749,11201.0
2018-05-11 14:00:00,69.16,69.16,68.98,69.0,17394.0,65.6844,65.6844,65.5135,65.5325,17394.0
2018-05-11 14:10:00,68.99,69.08,68.91,69.08,22269.0,65.523,65.6084,65.447,65.6084,22269.0
2018-05-11 14:20:00,69.08,69.25,69.08,69.2,18046.0,65.6084,65.7699,65.6084,65.7224,18046.0
2018-05-11 14:30:00,69.17,69.21,69.08,69.21,14396.0,65.6939,65.7319,65.6084,65.7319,14396.0
2018-05-11 14:40:00,69.22,69.24,69.1,69.21,18794.0,65.7414,65.7604,65.6274,65.7319,18794.0
2018-05-11 14:50:00,69.21,69.26,69.1,69.25,16271.0,65.7319,65.7794,65.6274,65.7699,16271.0
2018-05-11 15:00:00,69.25,69.4,69.23,69.36,31351.0,65.7699,65.9124,65.7509,65.8744,31351.0
2018-05-11 15:10:00,69.35,69.41,69.29,69.32,26774.0,65.8649,65.9219,65.8079,65.8364,26774.0
2018-05-11 15:20:00,69.31,69.41,69.25,69.4,37250.0,65.8269,65.9219,65.7699,65.9124,37250.0
2018-05-11 15:30:00,69.4,69.49,69.38,69.48,59292.0,65.9124,65.9978,65.8934,65.9883,59292.0
2018-05-11 15:40:00,69.47,69.48,69.34,69.47,80126.0,65.9788,65.9883,65.8554,65.9788,80126.0
2018-05-11 15:50:00,69.48,69.5,69.41,69.45,167790.0,65.9883,66.0073,65.9219,65.9598,167790.0
2018-05-14 09:30:00,69.73,69.86,69.59,69.6,62977.0,66.2258,66.3492,66.0928,66.1023,62977.0
2018-05-14 09:40:00,69.55,70.05,69.55,70.01,62983.0,66.0548,66.5297,66.0548,66.4917,62983.0
2018-05-14 09:50:00,70.03,70.27,70.02,70.09,66153.0,66.5107,66.7386,66.5012,66.5677,66153.0
2018-05-14 10:00:00,70.07,70.16,69.98,70.16,35560.0,66.5487,66.6342,66.4632,66.6342,35560.0
2018-05-14 10:10:00,70.18,70.23,70.05,70.15,70863.0,66.6532,66.7007,66.5297,66.6247,70863.0
2018-05-14 10:20:00,70.15,70.4,70.1,70.34,95200.0,66.6247,66.8621,66.5772,66.8051,95200.0
2018-05-14 10:30:00,70.36,70.45,70.21,70.28,61095.0,66.8241,66.9096,66.6817,66.7481,61095.0
2018-05-14 10:40:00,70.25,70.3,70.01,70.01,97325.0,66.7196,66.7671,66.4917,66.4917,97325.0
2018-05-14 10:50:00,70.02,70.08,69.9,70.02,45514.0,66.5012,66.5582,66.3872,66.5012,45514.0
2018-05-14 11:00:00,70.0,70.29,69.99,70.2,50909.0,66.4822,66.7576,66.4727,66.6722,50909.0
2018-05-14 11:10:00,70.19,70.22,70.02,70.1,63208.0,66.6627,66.6912,66.5012,66.5772,63208.0
2018-05-14 11:20:00,70.08,70.08,69.71,69.75,48714.0,66.5582,66.5582,66.2068,66.2448,48714.0
2018-05-14 11:30:00,69.77,69.85,69.65,69.79,58177.0,66.2638,66.3397,66.1498,66.2828,58177.0
2018-05-14 11:40:00,69.78,69.84,69.7,69.77,31775.0,66.2733,66.3302,66.1973,66.2638,31775.0
2018-05-14 11:50:00,69.77,69.81,69.68,69.7,28383.0,66.2638,66.3018,66.1783,66.1973,28383.0
2018-05-14 12:00:00,69.7,70.06,69.64,70.04,50590.0,66.1973,66.5392,66.1403,66.5202,50590.0
2018-05-14 12:10:00,70.04,70.07,69.89,69.92,38152.0,66.5202,66.5487,66.3777,66.4062,38152.0
2018-05-14 12:20:00,69.93,69.94,69.84,69.86,20280.0,66.4157,66.4252,66.3302,66.3492,20280.0
2018-05-14 12:30:00,69.86,69.92,69.85,69.89,20679.0,66.3492,66.4062,66.3397,66.3777,20679.0
2018-05-14 12:40:00,69.88,69.9,69.74,69.76,57590.0,66.3682,66.3872,66.2353,66.2543,57590.0
2018-05-14 12:50:00,69.77,69.79,69.63,69.64,51916.0,66.2638,66.2828,66.1308,66.1403,51916.0
2018-05-14 13:00:00,69.64,69.68,69.5,69.51,89926.0,66.1403,66.1783,66.0073,66.0168,89926.0
2018-05-14 13:10:00,69.51,69.56,69.41,69.41,57743.0,66.0168,66.0643,65.9219,65.9219,57743.0
2018-05-14 13:20:00,69.41,69.52,69.41,69.45,55671.0,65.9219,66.0263,65.9219,65.9598,55671.0
2018-05-14 13:30:00,69.45,69.62,69.38,69.6,27450.0,65.9598,66.1213,65.8934,66.1023,27450.0
2018-05-14 13:40:00,69.6,69.62,69.42,69.48,55854.0,66.1023,66.1213,65.9314,65.9883,55854.0
2018-05-14 13:50:00,69.49,69.51,69.38,69.46,28511.0,65.9978,66.0168,65.8934,65.9693,28511.0
2018-05-14 14:00:00,69.45,69.47,69.29,69.32,55991.0,65.9598,65.9788,65.8079,65.8364,55991.0
2018-05-14 14:10:00,69.33,69.39,69.14,69.19,46867.0,65.8459,65.9029,65.6654,65.7129,46867.0
2018-05-14 14:20:00,69.19,69.27,69.16,69.2,52569.0,65.7129,65.7889,65.6844,65.7224,52569.0
2018-05-14 14:30:00,69.2,69.34,69.19,69.3,38210.0,65.7224,65.8554,65.7129,65.8174,38210.0
2018-05-14 14:40:00,69.29,69.29,69.21,69.23,47416.0,65.8079,65.8079,65.7319,65.7509,47416.0
2018-05-14 14:50:00,69.22,69.37,69.2,69.29,23887.0,65.7414,65.8839,65.7224,65.8079,23887.0
2018-05-14 15:00:00,69.29,69.38,69.28,69.38,43346.0,65.8079,65.8934,65.7984,65.8934,43346.0
2018-05-14 15:10:00,69.37,69.4,69.19,69.29,99418.0,65.8839,65.9124,65.7129,65.8079,99418.0
2018-05-14 15:20:00,69.28,69.35,69.24,69.32,69124.0,65.7984,65.8649,65.7604,65.8364,69124.0
2018-05-14 15:30:00,69.32,69.42,69.31,69.32,84842.0,65.8364,65.9314,65.8269,65.8364,84842.0
2018-05-14 15:40:00,69.31,69.35,69.01,69.05,183484.0,65.8269,65.8649,65.542,65.58,183484.0
2018-05-14 15:50:00,69.04,69.26,69.0,69.23,363489.0,65.5705,65.7794,65.5325,65.7509,363489.0
2018-05-15 09:30:00,61.84,62.56,60.7,62.08,1922439.0,58.7323,59.4161,57.6496,58.9602,1922439.0
2018-05-15 09:40:00,62.07,63.48,61.98,62.89,1184498.0,58.9507,60.2899,58.8652,59.7295,1184498.0
2018-05-15 09:50:00,62.89,63.62,62.83,63.59,558739.0,59.7295,60.4228,59.6725,60.3943,558739.0
2018-05-15 10:00:00,63.57,63.58,62.88,63.08,609238.0,60.3753,60.3848,59.72,59.91,609238.0
2018-05-15 10:10:00,63.08,63.39,62.91,63.08,270741.0,59.91,60.2044,59.7485,59.91,270741.0
2018-05-15 10:20:00,63.08,63.99,63.0,63.66,602046.0,59.91,60.7742,59.834,60.4608,602046.0
2018-05-15 10:30:00,63.65,63.86,63.0,63.01,584874.0,60.4513,60.6508,59.834,59.8435,584874.0
2018-05-15 10:40:00,63.01,63.39,62.82,63.22,332306.0,59.8435,60.2044,59.663,60.0429,332306.0
2018-05-15 10:50:00,63.24,63.55,63.24,63.37,225461.0,60.0619,60.3563,60.0619,60.1854,225461.0
2018-05-15 11:00:00,63.37,63.46,63.14,63.45,253503.0,60.1854,60.2709,59.967,60.2614,253503.0
2018-05-15 11:10:00,63.43,63.9,63.43,63.81,240496.0,60.2424,60.6888,60.2424,60.6033,240496.0
2018-05-15 11:20:00,63.79,63.8,63.48,63.73,216948.0,60.5843,60.5938,60.2899,60.5273,216948.0
2018-05-15 11:30:00,63.75,64.1,63.45,63.5,356861.0,60.5463,60.8787,60.2614,60.3089,356861.0
2018-05-15 11:40:00,63.5,63.79,63.45,63.71,253850.0,60.3089,60.5843,60.2614,60.5083,253850.0
2018-05-15 11:50:00,63.71,63.75,63.49,63.53,199835.0,60.5083,60.5463,60.2994,60.3374,199835.0
2018-05-15 12:00:00,63.54,63.73,63.49,63.59,167121.0,60.3469,60.5273,60.2994,60.3943,167121.0
2018-05-15 12:10:00,63.59,63.7,63.25,63.39,183667.0,60.3943,60.4988,60.0714,60.2044,183667.0
2018-05-15 12:20:00,63.38,63.46,63.26,63.36,134798.0,60.1949,60.2709,60.0809,60.1759,134798.0
2018-05-15 12:30:00,63.35,63.54,63.17,63.18,156632.0,60.1664,60.3469,59.9954,60.0049,156632.0
2018-05-15 12:40:00,63.18,63.54,63.17,63.47,186774.0,60.0049,60.3469,59.9954,60.2804,186774.0
2018-05-15 12:50:00,63.47,63.72,63.47,63.57,171661.0,60.2804,60.5178,60.2804,60.3753,171661.0
2018-05-15 13:00:00,63.58,63.71,63.5,63.51,115547.0,60.3848,60.5083,60.3089,60.3184,115547.0
2018-05-15 13:10:00,63.5,63.64,63.49,63.52,109928.0,60.3089,60.4418,60.2994,60.3279,109928.0
2018-05-15 13:20:00,63.51,63.55,63.25,63.41,180660.0,60.3184,60.3563,60.0714,60.2234,180660.0
2018-05-15 13:30:00,63.4,63.51,63.39,63.49,114012.0,60.2139,60.3184,60.2044,60.2994,114012.0
2018-05-15 13:40:00,63.49,63.53,63.44,63.53,137635.0,60.2994,60.3374,60.2519,60.3374,137635.0
2018-05-15 13:50:00,63.53,63.55,63.47,63.48,158412.0,60.3374,60.3563,60.2804,60.2899,158412.0
2018-05-15 14:00:00,63.48,63.48,63.42,63.47,178739.0,60.2899,60.2899,60.2329,60.2804,178739.0
2018-05-15 14:10:00,63.46,63.5,63.37,63.37,143694.0,60.2709,60.3089,60.1854,60.1854,143694.0
2018-05-15 14:20:00,63.36,63.43,63.33,63.39,132341.0,60.1759,60.2424,60.1474,60.2044,132341.0
2018-05-15 14:30:00,63.39,63.46,63.15,63.18,118871.0,60.2044,60.2709,59.9765,60.0049,118871.0
2018-05-15 14:40:00,63.19,63.22,62.98,62.99,162601.0,60.0144,60.0429,59.815,59.8245,162601.0
2018-05-15 14:50:00,62.99,63.07,62.98,63.02,122390.0,59.8245,59.9005,59.815,59.853,122390.0
2018-05-15 15:00:00,63.01,63.11,62.85,62.92,234654.0,59.8435,59.9385,59.6915,59.758,234654.0
2018-05-15 15:10:00,62.92,62.93,62.87,62.91,216962.0,59.758,59.7675,59.7105,59.7485,216962.0
2018-05-15 15:20:00,62.91,62.92,62.5,62.59,299209.0,59.7485,59.758,59.3591,59.4446,299209.0
2018-05-15 15:30:00,62.59,62.62,62.45,62.45,313389.0,59.4446,59.4731,59.3116,59.3116,313389.0
2018-05-15 15:40:00,62.46,62.52,62.26,62.26,497675.0,59.3211,59.3781,59.1312,59.1312,497675.0
2018-05-15 15:50:00,62.27,62.55,62.26,62.51,1017300.0,59.1407,59.4066,59.1312,59.3686,1017300.0
2018-05-16 09:30:00,62.51,62.99,62.47,62.95,159683.0,59.3686,59.8245,59.3306,59.7865,159683.0
2018-05-16 09:40:00,62.96,62.96,62.5,62.53,130413.0,59.796,59.796,59.3591,59.3876,130413.0
2018-05-16 09:50:00,62.52,62.53,62.25,62.26,200457.0,59.3781,59.3876,59.1217,59.1312,200457.0
2018-05-16 10:00:00,62.25,62.26,62.0,62.0,196939.0,59.1217,59.1312,58.8842,58.8842,196939.0
2018-05-16 10:10:00,62.0,62.08,61.85,61.95,285242.0,58.8842,58.9602,58.7418,58.8368,285242.0
2018-05-16 10:20:00,61.95,61.97,61.7,61.71,123970.0,58.8368,58.8557,58.5993,58.6088,123970.0
2018-05-16 10:30:00,61.71,62.15,61.65,62.07,234041.0,58.6088,59.0267,58.5518,58.9507,234041.0
2018-05-16 10:40:00,62.06,62.37,62.01,62.31,172617.0,58.9412,59.2356,58.8937,59.1787,172617.0
2018-05-16 10:50:00,62.31,62.41,62.12,62.32,139202.0,59.1787,59.2736,58.9982,59.1882,139202.0
2018-05-16 11:00:00,62.33,62.35,62.22,62.23,141735.0,59.1977,59.2167,59.0932,59.1027,141735.0
2018-05-16 11:10:00,62.23,62.29,62.14,62.2,81666.0,59.1027,59.1597,59.0172,59.0742,81666.0
2018-05-16 11:20:00,62.2,62.3,62.16,62.17,82067.0,59.0742,59.1692,59.0362,59.0457,82067.0
2018-05-16 11:30:00,62.18,62.26,62.04,62.12,216890.0,59.0552,59.1312,58.9222,58.9982,216890.0
2018-05-16 11:40:00,62.12,62.17,62.07,62.13,112603.0,58.9982,59.0457,58.9507,59.0077,112603.0
2018-05-16 11:50:00,62.12,62.29,62.11,62.2,78093.0,58.9982,59.1597,58.9887,59.0742,78093.0
2018-05-16 12:00:00,62.2,62.3,62.15,62.28,88375.0,59.0742,59.1692,59.0267,59.1502,88375.0
2018-05-16 12:10:00,62.29,62.35,62.28,62.31,55523.0,59.1597,59.2167,59.1502,59.1787,55523.0
2018-05-16 12:20:00,62.3,62.3,62.14,62.14,55735.0,59.1692,59.1692,59.0172,59.0172,55735.0
2018-05-16 12:30:00,62.13,62.24,62.09,62.24,72250.0,59.0077,59.1122,58.9697,59.1122,72250.0
2018-05-16 12:40:00,62.24,62.44,62.23,62.41,72980.0,59.1122,59.3021,59.1027,59.2736,72980.0
2018-05-16 12:50:00,62.41,62.49,62.33,62.34,38053.0,59.2736,59.3496,59.1977,59.2072,38053.0
2018-05-16 13:00:00,62.33,62.45,62.26,62.27,56267.0,59.1977,59.3116,59.1312,59.1407,56267.0
2018-05-16 13:10:00,62.27,62.27,62.19,62.2,64408.0,59.1407,59.1407,59.0647,59.0742,64408.0
2018-05-16 13:20:00,62.21,62.25,62.19,62.23,49744.0,59.0837,59.1217,59.0647,59.1027,49744.0
2018-05-16 13:30:00,62.22,62.32,62.22,62.31,61788.0,59.0932,59.1882,59.0932,59.1787,61788.0
2018-05-16 13:40:00,62.32,62.34,62.23,62.23,62350.0,59.1882,59.2072,59.1027,59.1027,62350.0
2018-05-16 13:50:00,62.22,62.23,62.14,62.22,69169.0,59.0932,59.1027,59.0172,59.0932,69169.0
2018-05-16 14:00:00,62.21,62.21,62.14,62.15,49497.0,59.0837,59.0837,59.0172,59.0267,49497.0
2018-05-16 14:10:00,62.15,62.19,62.13,62.18,54248.0,59.0267,59.0647,59.0077,59.0552,54248.0
2018-05-16 14:20:00,62.18,62.19,62.04,62.12,156467.0,59.0552,59.0647,58.9222,58.9982,156467.0
2018-05-16 14:30:00,62.11,62.18,62.02,62.16,73457.0,58.9887,59.0552,58.9032,59.0362,73457.0
2018-05-16 14:40:00,62.15,62.2,62.14,62.17,74362.0,59.0267,59.0742,59.0172,59.0457,74362.0
2018-05-16 14:50:00,62.17,62.21,62.13,62.19,88395.0,59.0457,59.0837,59.0077,59.0647,88395.0
2018-05-16 15:00:00,62.19,62.19,62.08,62.09,112242.0,59.0647,59.0647,58.9602,58.9697,112242.0
2018-05-16 15:10:00,62.09,62.1,62.05,62.09,152405.0,58.9697,58.9792,58.9317,58.9697,152405.0
2018-05-16 15:20:00,62.08,62.13,62.05,62.05,226706.0,58.9602,59.0077,58.9317,58.9317,226706.0
2018-05-16 15:30:00,62.05,62.1,62.05,62.05,177087.0,58.9317,58.9792,58.9317,58.9317,177087.0
2018-05-16 15:40:00,62.05,62.06,61.92,61.93,154356.0,58.9317,58.9412,58.8083,58.8178,154356.0
2018-05-16 15:50:00,61.93,61.98,61.83,61.94,578994.0,58.8178,58.8652,58.7228,58.8273,578994.0
2018-05-17 09:30:00,61.98,62.3,61.76,62.24,127368.0,58.8652,59.1692,58.6563,59.1122,127368.0
2018-05-17 09:40:00,62.24,62.6,62.22,62.57,114703.0,59.1122,59.4541,59.0932,59.4256,114703.0
2018-05-17 09:50:00,62.57,62.81,62.51,62.72,116973.0,59.4256,59.6535,59.3686,59.5681,116973.0
2018-05-17 10:00:00,62.72,63.0,62.69,62.99,165005.0,59.5681,59.834,59.5396,59.8245,165005.0
2018-05-17 10:10:00,63.0,63.05,62.92,63.03,112382.0,59.834,59.8815,59.758,59.8625,112382.0
2018-05-17 10:20:00,63.03,63.09,62.97,63.07,83194.0,59.8625,59.9195,59.8055,59.9005,83194.0
2018-05-17 10:30:00,63.08,63.3,63.06,63.28,128219.0,59.91,60.1189,59.891,60.0999,128219.0
2018-05-17 10:40:00,63.29,63.35,62.95,63.0,93051.0,60.1094,60.1664,59.7865,59.834,93051.0
2018-05-17 10:50:00,63.01,63.12,62.94,63.09,87142.0,59.8435,59.948,59.777,59.9195,87142.0
2018-05-17 11:00:00,63.1,63.11,62.95,62.95,83939.0,59.929,59.9385,59.7865,59.7865,83939.0
2018-05-17 11:10:00,62.93,63.13,62.93,63.12,98048.0,59.7675,59.9575,59.7675,59.948,98048.0
2018-05-17 11:20:00,63.12,63.16,62.9,63.02,93936.0,59.948,59.9859,59.739,59.853,93936.0
2018-05-17 11:30:00,63.01,63.22,63.01,63.1,85683.0,59.8435,60.0429,59.8435,59.929,85683.0
2018-05-17 11:40:00,63.12,63.29,63.11,63.25,92172.0,59.948,60.1094,59.9385,60.0714,92172.0
2018-05-17 11:50:00,63.26,63.34,63.23,63.23,82417.0,60.0809,60.1569,60.0524,60.0524,82417.0
2018-05-17 12:00:00,63.24,63.27,63.01,63.04,92667.0,60.0619,60.0904,59.8435,59.872,92667.0
2018-05-17 12:10:00,63.02,63.23,63.01,63.2,91881.0,59.853,60.0524,59.8435,60.0239,91881.0
2018-05-17 12:20:00,63.2,63.3,63.18,63.21,53456.0,60.0239,60.1189,60.0049,60.0334,53456.0
2018-05-17 12:30:00,63.22,63.32,63.21,63.26,56336.0,60.0429,60.1379,60.0334,60.0809,56336.0
2018-05-17 12:40:00,63.25,63.31,63.16,63.28,91786.0,60.0714,60.1284,59.9859,60.0999,91786.0
2018-05-17 12:50:00,63.28,63.35,63.21,63.35,97890.0,60.0999,60.1664,60.0334,60.1664,97890.0
2018-05-17 13:00:00,63.35,63.5,63.34,63.49,59470.0,60.1664,60.3089,60.1569,60.2994,59470.0
2018-05-17 13:10:00,63.5,63.62,63.43,63.59,61088.0,60.3089,60.4228,60.2424,60.3943,61088.0
2018-05-17 13:20:00,63.57,63.8,63.56,63.8,105657.0,60.3753,60.5938,60.3658,60.5938,105657.0
2018-05-17 13:30:00,63.8,63.89,63.72,63.73,149552.0,60.5938,60.6793,60.5178,60.5273,149552.0
2018-05-17 13:40:00,63.74,63.84,63.65,63.75,101763.0,60.5368,60.6318,60.4513,60.5463,101763.0
2018-05-17 13:50:00,63.74,63.91,63.68,63.79,242734.0,60.5368,60.6983,60.4798,60.5843,242734.0
2018-05-17 14:00:00,63.78,63.79,63.42,63.61,250804.0,60.5748,60.5843,60.2329,60.4133,250804.0
2018-05-17 14:10:00,63.61,63.85,63.61,63.84,110252.0,60.4133,60.6413,60.4133,60.6318,110252.0
2018-05-17 14:20:00,63.84,63.85,63.6,63.67,59749.0,60.6318,60.6413,60.4038,60.4703,59749.0
2018-05-17 14:30:00,63.67,63.8,63.63,63.72,65930.0,60.4703,60.5938,60.4323,60.5178,65930.0
2018-05-17 14:40:00,63.72,63.78,63.67,63.76,65156.0,60.5178,60.5748,60.4703,60.5558,65156.0
2018-05-17 14:50:00,63.77,63.81,63.69,63.79,92486.0,60.5653,60.6033,60.4893,60.5843,92486.0
2018-05-17 15:00:00,63.8,63.86,63.74,63.81,77370.0,60.5938,60.6508,60.5368,60.6033,77370.0
2018-05-17 15:10:00,63.82,63.83,63.66,63.72,132719.0,60.6128,60.6223,60.4608,60.5178,132719.0
2018-05-17 15:20:00,63.72,63.76,63.59,63.62,108773.0,60.5178,60.5558,60.3943,60.4228,108773.0
2018-05-17 15:30:00,63.62,63.66,63.54,63.57,134114.0,60.4228,60.4608,60.3469,60.3753,134114.0
2018-05-17 15:40:00,63.56,63.62,63.53,63.57,203401.0,60.3658,60.4228,60.3374,60.3753,203401.0
2018-05-17 15:50:00,63.57,63.6,63.45,63.6,446959.0,60.3753,60.4038,60.2614,60.4038,446959.0
2018-05-18 09:30:00,63.63,63.88,63.51,63.83,91135.0,60.4323,60.6698,60.3184,60.6223,91135.0
2018-05-18 09:40:00,63.85,63.87,63.59,63.61,65031.0,60.6413,60.6603,60.3943,60.4133,65031.0
2018-05-18 09:50:00,63.62,63.74,63.59,63.67,86225.0,60.4228,60.5368,60.3943,60.4703,86225.0
2018-05-18 10:00:00,63.68,63.75,63.57,63.65,77701.0,60.4798,60.5463,60.3753,60.4513,77701.0
2018-05-18 10:10:00,63.65,63.83,63.61,63.69,93022.0,60.4513,60.6223,60.4133,60.4893,93022.0
2018-05-18 10:20:00,63.71,63.86,63.68,63.86,122727.0,60.5083,60.6508,60.4798,60.6508,122727.0
2018-05-18 10:30:00,63.87,63.9,63.62,63.66,198225.0,60.6603,60.6888,60.4228,60.4608,198225.0
2018-05-18 10:40:00,63.67,63.79,63.6,63.7,101539.0,60.4703,60.5843,60.4038,60.4988,101539.0
2018-05-18 10:50:00,63.7,63.89,63.7,63.87,85981.0,60.4988,60.6793,60.4988,60.6603,85981.0
2018-05-18 11:00:00,63.88,64.05,63.87,64.04,110578.0,60.6698,60.8312,60.6603,60.8217,110578.0
2018-05-18 11:10:00,64.04,64.16,63.99,64.16,100552.0,60.8217,60.9357,60.7742,60.9357,100552.0
2018-05-18 11:20:00,64.16,64.22,64.09,64.2,63120.0,60.9357,60.9927,60.8692,60.9737,63120.0
2018-05-18 11:30:00,64.2,64.41,64.19,64.39,90712.0,60.9737,61.1731,60.9642,61.1541,90712.0
2018-05-18 11:40:00,64.39,64.52,64.27,64.27,153071.0,61.1541,61.2776,61.0402,61.0402,153071.0
2018-05-18 11:50:00,64.28,64.4,64.26,64.39,219986.0,61.0497,61.1636,61.0307,61.1541,219986.0
2018-05-18 12:00:00,64.39,64.46,64.31,64.39,58849.0,61.1541,61.2206,61.0782,61.1541,58849.0
2018-05-18 12:10:00,64.38,64.43,64.33,64.42,49336.0,61.1446,61.1921,61.0972,61.1826,49336.0
2018-05-18 12:20:00,64.42,64.44,64.34,64.38,56430.0,61.1826,61.2016,61.1066,61.1446,56430.0
2018-05-18 12:30:00,64.39,64.4,64.32,64.36,43892.0,61.1541,61.1636,61.0877,61.1256,43892.0
2018-05-18 12:40:00,64.36,64.36,64.24,64.25,30580.0,61.1256,61.1256,61.0117,61.0212,30580.0
2018-05-18 12:50:00,64.25,64.27,64.17,64.27,36957.0,61.0212,61.0402,60.9452,61.0402,36957.0
2018-05-18 13:00:00,64.26,64.32,64.21,64.31,26495.0,61.0307,61.0877,60.9832,61.0782,26495.0
2018-05-18 13:10:00,64.31,64.39,64.29,64.38,23351.0,61.0782,61.1541,61.0592,61.1446,23351.0
2018-05-18 13:20:00,64.37,64.39,64.3,64.36,34307.0,61.1351,61.1541,61.0687,61.1256,34307.0
2018-05-18 13:30:00,64.36,64.41,64.34,64.39,35195.0,61.1256,61.1731,61.1066,61.1541,35195.0
2018-05-18 13:40:00,64.39,64.42,64.35,64.39,29542.0,61.1541,61.1826,61.1161,61.1541,29542.0
2018-05-18 13:50:00,64.39,64.52,64.39,64.5,130348.0,61.1541,61.2776,61.1541,61.2586,130348.0
2018-05-18 14:00:00,64.5,64.52,64.47,64.49,74304.0,61.2586,61.2776,61.2301,61.2491,74304.0
2018-05-18 14:10:00,64.48,64.5,64.3,64.39,66458.0,61.2396,61.2586,61.0687,61.1541,66458.0
2018-05-18 14:20:00,64.39,64.45,64.39,64.44,134527.0,61.1541,61.2111,61.1541,61.2016,134527.0
2018-05-18 14:30:00,64.43,64.47,64.43,64.47,32484.0,61.1921,61.2301,61.1921,61.2301,32484.0
2018-05-18 14:40:00,64.47,64.56,64.45,64.55,71283.0,61.2301,61.3156,61.2111,61.3061,71283.0
2018-05-18 14:50:00,64.54,64.54,64.43,64.45,142494.0,61.2966,61.2966,61.1921,61.2111,142494.0
2018-05-18 15:00:00,64.46,64.5,64.42,64.49,55931.0,61.2206,61.2586,61.1826,61.2491,55931.0
2018-05-18 15:10:00,64.49,64.51,64.44,64.49,67912.0,61.2491,61.2681,61.2016,61.2491,67912.0
2018-05-18 15:20:00,64.49,64.56,64.48,64.53,151239.0,61.2491,61.3156,61.2396,61.2871,151239.0
2018-05-18 15:30:00,64.53,64.6,64.44,64.51,134739.0,61.2871,61.3536,61.2016,61.2681,134739.0
2018-05-18 15:40:00,64.5,64.57,64.41,64.43,149264.0,61.2586,61.3251,61.1731,61.1921,149264.0
2018-05-18 15:50:00,64.43,64.43,64.3,64.32,270608.0,61.1921,61.1921,61.0687,61.0877,270608.0
2018-05-21 09:30:00,64.75,65.65,64.68,65.39,149795.0,61.496,62.3508,61.4296,62.1039,149795.0
2018-05-21 09:40:00,65.38,65.86,65.37,65.77,209473.0,62.0944,62.5503,62.0849,62.4648,209473.0
2018-05-21 09:50:00,65.79,65.89,65.7,65.77,125327.0,62.4838,62.5788,62.3983,62.4648,125327.0
2018-05-21 10:00:00,65.79,65.8,65.61,65.78,131739.0,62.4838,62.4933,62.3128,62.4743,131739.0
2018-05-21 10:10:00,65.8,65.93,65.75,65.91,125541.0,62.4933,62.6167,62.4458,62.5977,125541.0
2018-05-21 10:20:00,65.92,65.99,65.83,65.85,189170.0,62.6072,62.6737,62.5218,62.5408,189170.0
2018-05-21 10:30:00,65.83,65.95,65.78,65.87,128339.0,62.5218,62.6357,62.4743,62.5598,128339.0
2018-05-21 10:40:00,65.88,65.92,65.82,65.89,51941.0,62.5693,62.6072,62.5123,62.5788,51941.0
2018-05-21 10:50:00,65.89,65.95,65.85,65.88,67659.0,62.5788,62.6357,62.5408,62.5693,67659.0
2018-05-21 11:00:00,65.87,65.97,65.87,65.88,42754.0,62.5598,62.6547,62.5598,62.5693,42754.0
2018-05-21 11:10:00,65.89,65.9,65.7,65.72,87357.0,62.5788,62.5883,62.3983,62.4173,87357.0
2018-05-21 11:20:00,65.71,65.71,65.49,65.53,76485.0,62.4078,62.4078,62.1989,62.2368,76485.0
2018-05-21 11:30:00,65.52,65.59,65.44,65.57,77887.0,62.2273,62.2938,62.1514,62.2748,77887.0
2018-05-21 11:40:00,65.57,65.66,65.55,65.59,55405.0,62.2748,62.3603,62.2558,62.2938,55405.0
2018-05-21 11:50:00,65.6,65.68,65.56,65.63,66898.0,62.3033,62.3793,62.2653,62.3318,66898.0
2018-05-21 12:00:00,65.64,65.73,65.62,65.68,47958.0,62.3413,62.4268,62.3223,62.3793,47958.0
2018-05-21 12:10:00,65.67,65.81,65.66,65.77,44670.0,62.3698,62.5028,62.3603,62.4648,44670.0
2018-05-21 12:20:00,65.77,65.81,65.72,65.77,36142.0,62.4648,62.5028,62.4173,62.4648,36142.0
2018-05-21 12:30:00,65.76,65.78,65.66,65.77,70628.0,62.4553,62.4743,62.3603,62.4648,70628.0
2018-05-21 12:40:00,65.75,65.81,65.7,65.71,46458.0,62.4458,62.5028,62.3983,62.4078,46458.0
2018-05-21 12:50:00,65.72,65.74,65.68,65.69,35472.0,62.4173,62.4363,62.3793,62.3888,35472.0
2018-05-21 13:00:00,65.69,65.78,65.69,65.78,36956.0,62.3888,62.4743,62.3888,62.4743,36956.0
2018-05-21 13:10:00,65.77,65.77,65.71,65.72,27172.0,62.4648,62.4648,62.4078,62.4173,27172.0
2018-05-21 13:20:00,65.71,65.72,65.66,65.72,36622.0,62.4078,62.4173,62.3603,62.4173,36622.0
2018-05-21 13:30:00,65.73,65.79,65.69,65.77,39863.0,62.4268,62.4838,62.3888,62.4648,39863.0
2018-05-21 13:40:00,65.76,65.79,65.71,65.71,38758.0,62.4553,62.4838,62.4078,62.4078,38758.0
2018-05-21 13:50:00,65.71,65.8,65.7,65.76,30344.0,62.4078,62.4933,62.3983,62.4553,30344.0
2018-05-21 14:00:00,65.77,65.78,65.64,65.64,56026.0,62.4648,62.4743,62.3413,62.3413,56026.0
2018-05-21 14:10:00,65.64,65.69,65.6,65.66,48590.0,62.3413,62.3888,62.3033,62.3603,48590.0
2018-05-21 14:20:00,65.66,65.72,65.65,65.66,43002.0,62.3603,62.4173,62.3508,62.3603,43002.0
2018-05-21 14:30:00,65.66,65.66,65.61,65.65,60925.0,62.3603,62.3603,62.3128,62.3508,60925.0
2018-05-21 14:40:00,65.64,65.71,65.55,65.69,95884.0,62.3413,62.4078,62.2558,62.3888,95884.0
2018-05-21 14:50:00,65.7,65.74,65.67,65.68,44498.0,62.3983,62.4363,62.3698,62.3793,44498.0
2018-05-21 15:00:00,65.68,65.7,65.65,65.67,58724.0,62.3793,62.3983,62.3508,62.3698,58724.0
2018-05-21 15:10:00,65.67,65.71,65.65,65.67,68801.0,62.3698,62.4078,62.3508,62.3698,68801.0
2018-05-21 15:20:00,65.68,65.7,65.64,65.68,95088.0,62.3793,62.3983,62.3413,62.3793,95088.0
2018-05-21 15:30:00,65.68,65.7,65.65,65.69,89936.0,62.3793,62.3983,62.3508,62.3888,89936.0
2018-05-21 15:40:00,65.69,65.71,65.64,65.65,172241.0,62.3888,62.4078,62.3413,62.3508,172241.0
2018-05-21 15:50:00,65.65,65.73,65.42,65.55,281080.0,62.3508,62.4268,62.1324,62.2558,281080.0
2018-05-22 09:30:00,65.62,65.86,65.35,65.85,89288.0,62.3223,62.5503,62.0659,62.5408,89288.0
2018-05-22 09:40:00,65.79,65.89,65.67,65.8,56791.0,62.4838,62.5788,62.3698,62.4933,56791.0
2018-05-22 09:50:00,65.8,65.8,65.6,65.62,115818.0,62.4933,62.4933,62.3033,62.3223,115818.0
2018-05-22 10:00:00,65.62,65.62,65.39,65.53,65325.0,62.3223,62.3223,62.1039,62.2368,65325.0
2018-05-22 10:10:00,65.53,65.62,65.32,65.34,50385.0,62.2368,62.3223,62.0374,62.0564,50385.0
2018-05-22 10:20:00,65.34,65.5,65.33,65.5,54853.0,62.0564,62.2084,62.0469,62.2084,54853.0
2018-05-22 10:30:00,65.5,65.57,65.39,65.47,76638.0,62.2084,62.2748,62.1039,62.1799,76638.0
2018-05-22 10:40:00,65.47,65.52,65.38,65.5,67565.0,62.1799,62.2273,62.0944,62.2084,67565.0
2018-05-22 10:50:00,65.5,65.6,65.46,65.57,77804.0,62.2084,62.3033,62.1704,62.2748,77804.0
2018-05-22 11:00:00,65.57,65.65,65.52,65.62,55872.0,62.2748,62.3508,62.2273,62.3223,55872.0
2018-05-22 11:10:00,65.63,65.68,65.55,65.63,56663.0,62.3318,62.3793,62.2558,62.3318,56663.0
2018-05-22 11:20:00,65.63,65.66,65.51,65.53,53642.0,62.3318,62.3603,62.2179,62.2368,53642.0
2018-05-22 11:30:00,65.53,65.65,65.52,65.62,39307.0,62.2368,62.3508,62.2273,62.3223,39307.0
2018-05-22 11:40:00,65.61,65.61,65.53,65.53,41606.0,62.3128,62.3128,62.2368,62.2368,41606.0
2018-05-22 11:50:00,65.54,65.61,65.49,65.5,34718.0,62.2463,62.3128,62.1989,62.2084,34718.0
2018-05-22 12:00:00,65.51,65.55,65.5,65.54,33101.0,62.2179,62.2558,62.2084,62.2463,33101.0
2018-05-22 12:10:00,65.54,65.55,65.34,65.35,33491.0,62.2463,62.2558,62.0564,62.0659,33491.0
2018-05-22 12:20:00,65.35,65.38,65.25,65.31,33513.0,62.0659,62.0944,61.9709,62.0279,33513.0
2018-05-22 12:30:00,65.31,65.38,65.3,65.32,29921.0,62.0279,62.0944,62.0184,62.0374,29921.0
2018-05-22 12:40:00,65.33,65.34,65.26,65.32,26368.0,62.0469,62.0564,61.9804,62.0374,26368.0
2018-05-22 12:50:00,65.32,65.32,65.21,65.22,19614.0,62.0374,62.0374,61.9329,61.9424,19614.0
2018-05-22 13:00:00,65.22,65.25,65.17,65.23,22631.0,61.9424,61.9709,61.8949,61.9519,22631.0
2018-05-22 13:10:00,65.24,65.24,65.09,65.1,34621.0,61.9614,61.9614,61.819,61.8285,34621.0
2018-05-22 13:20:00,65.1,65.13,65.04,65.13,24834.0,61.8285,61.8569,61.7715,61.8569,24834.0
2018-05-22 13:30:00,65.14,65.15,65.07,65.08,42215.0,61.8664,61.8759,61.8,61.8095,42215.0
2018-05-22 13:40:00,65.08,65.11,65.03,65.09,27780.0,61.8095,61.838,61.762,61.819,27780.0
2018-05-22 13:50:00,65.09,65.14,65.09,65.12,35714.0,61.819,61.8664,61.819,61.8474,35714.0
2018-05-22 14:00:00,65.12,65.24,65.12,65.14,72836.0,61.8474,61.9614,61.8474,61.8664,72836.0
2018-05-22 14:10:00,65.14,65.19,65.13,65.17,37108.0,61.8664,61.9139,61.8569,61.8949,37108.0
2018-05-22 14:20:00,65.17,65.25,65.17,65.23,38972.0,61.8949,61.9709,61.8949,61.9519,38972.0
2018-05-22 14:30:00,65.22,65.25,65.11,65.11,41656.0,61.9424,61.9709,61.838,61.838,41656.0
2018-05-22 14:40:00,65.12,65.12,65.02,65.05,58908.0,61.8474,61.8474,61.7525,61.781,58908.0
2018-05-22 14:50:00,65.05,65.07,64.99,65.03,119190.0,61.781,61.8,61.724,61.762,119190.0
2018-05-22 15:00:00,65.03,65.09,65.01,65.03,66919.0,61.762,61.819,61.743,61.762,66919.0
2018-05-22 15:10:00,65.04,65.04,64.92,64.96,52829.0,61.7715,61.7715,61.6575,61.6955,52829.0
2018-05-22 15:20:00,64.97,65.01,64.85,64.86,60603.0,61.705,61.743,61.591,61.6005,60603.0
2018-05-22 15:30:00,64.86,64.86,64.68,64.82,111359.0,61.6005,61.6005,61.4296,61.5625,111359.0
2018-05-22 15:40:00,64.82,64.97,64.8,64.88,178395.0,61.5625,61.705,61.5435,61.6195,178395.0
2018-05-22 15:50:00,64.88,64.88,64.74,64.81,202932.0,61.6195,61.6195,61.4865,61.553,202932.0
2018-05-23 09:30:00,64.21,64.74,64.21,64.69,85490.0,60.9832,61.4865,60.9832,61.4391,85490.0
2018-05-23 09:40:00,64.69,64.71,64.5,64.64,81308.0,61.4391,61.4581,61.2586,61.3916,81308.0
2018-05-23 09:50:00,64.63,64.68,64.42,64.62,71158.0,61.3821,61.4296,61.1826,61.3726,71158.0
2018-05-23 10:00:00,64.62,64.89,64.58,64.85,69594.0,61.3726,61.629,61.3346,61.591,69594.0
2018-05-23 10:10:00,64.83,64.93,64.78,64.88,64060.0,61.572,61.667,61.5245,61.6195,64060.0
2018-05-23 10:20:00,64.88,64.97,64.8,64.91,68068.0,61.6195,61.705,61.5435,61.648,68068.0
2018-05-23 10:30:00,64.9,64.95,64.89,64.93,50823.0,61.6385,61.686,61.629,61.667,50823.0
2018-05-23 10:40:00,64.92,65.0,64.85,64.89,58097.0,61.6575,61.7335,61.591,61.629,58097.0
2018-05-23 10:50:00,64.89,64.9,64.65,64.65,49561.0,61.629,61.6385,61.4011,61.4011,49561.0
2018-05-23 11:00:00,64.66,64.72,64.62,64.7,49684.0,61.4106,61.4676,61.3726,61.4486,49684.0
2018-05-23 11:10:00,64.7,64.79,64.64,64.72,46884.0,61.4486,61.534,61.3916,61.4676,46884.0
2018-05-23 11:20:00,64.72,64.85,64.67,64.84,34698.0,61.4676,61.591,61.4201,61.5815,34698.0
2018-05-23 11:30:00,64.85,64.88,64.75,64.81,55215.0,61.591,61.6195,61.496,61.553,55215.0
2018-05-23 11:40:00,64.8,64.85,64.76,64.83,37793.0,61.5435,61.591,61.5055,61.572,37793.0
2018-05-23 11:50:00,64.84,64.89,64.63,64.63,47303.0,61.5815,61.629,61.3821,61.3821,47303.0
2018-05-23 12:00:00,64.63,64.71,64.62,64.68,33165.0,61.3821,61.4581,61.3726,61.4296,33165.0
2018-05-23 12:10:00,64.68,64.75,64.57,64.58,43555.0,61.4296,61.496,61.3251,61.3346,43555.0
2018-05-23 12:20:00,64.58,64.59,64.47,64.55,56818.0,61.3346,61.3441,61.2301,61.3061,56818.0
2018-05-23 12:30:00,64.54,64.58,64.46,64.52,90037.0,61.2966,61.3346,61.2206,61.2776,90037.0
2018-05-23 12:40:00,64.53,64.59,64.47,64.56,56419.0,61.2871,61.3441,61.2301,61.3156,56419.0
2018-05-23 12:50:00,64.57,64.59,64.42,64.49,56835.0,61.3251,61.3441,61.1826,61.2491,56835.0
2018-05-23 13:00:00,64.49,64.5,64.41,64.41,28090.0,61.2491,61.2586,61.1731,61.1731,28090.0
2018-05-23 13:10:00,64.41,64.43,64.34,64.36,34221.0,61.1731,61.1921,61.1066,61.1256,34221.0
2018-05-23 13:20:00,64.36,64.42,64.31,64.38,34427.0,61.1256,61.1826,61.0782,61.1446,34427.0
2018-05-23 13:30:00,64.38,64.45,64.34,64.45,32545.0,61.1446,61.2111,61.1066,61.2111,32545.0
2018-05-23 13:40:00,64.46,64.47,64.34,64.37,35689.0,61.2206,61.2301,61.1066,61.1351,35689.0
2018-05-23 13:50:00,64.38,64.42,64.3,64.36,44001.0,61.1446,61.1826,61.0687,61.1256,44001.0
2018-05-23 14:00:00,64.36,64.43,64.26,64.4,64208.0,61.1256,61.1921,61.0307,61.1636,64208.0
2018-05-23 14:10:00,64.41,64.5,64.37,64.41,43993.0,61.1731,61.2586,61.1351,61.1731,43993.0
2018-05-23 14:20:00,64.41,64.5,64.36,64.45,41987.0,61.1731,61.2586,61.1256,61.2111,41987.0
2018-05-23 14:30:00,64.45,64.53,64.4,64.41,38394.0,61.2111,61.2871,61.1636,61.1731,38394.0
2018-05-23 14:40:00,64.4,64.51,64.39,64.43,53735.0,61.1636,61.2681,61.1541,61.1921,53735.0
2018-05-23 14:50:00,64.44,64.56,64.41,64.48,78254.0,61.2016,61.3156,61.1731,61.2396,78254.0
2018-05-23 15:00:00,64.48,64.6,64.48,64.54,77277.0,61.2396,61.3536,61.2396,61.2966,77277.0
2018-05-23 15:10:00,64.54,64.61,64.54,64.57,51637.0,61.2966,61.3631,61.2966,61.3251,51637.0
2018-05-23 15:20:00,64.57,64.69,64.52,64.66,73519.0,61.3251,61.4391,61.2776,61.4106,73519.0
2018-05-23 15:30:00,64.66,64.67,64.55,64.58,113508.0,61.4106,61.4201,61.3061,61.3346,113508.0
2018-05-23 15:40:00,64.58,64.59,64.44,64.53,178411.0,61.3346,61.3441,61.2016,61.2871,178411.0
2018-05-23 15:50:00,64.53,64.57,64.48,64.53,275742.0,61.2871,61.3251,61.2396,61.2871,275742.0
2018-05-24 09:30:00,64.62,64.96,64.55,64.91,57238.0,61.3726,61.6955,61.3061,61.648,57238.0
2018-05-24 09:40:00,64.9,65.0,64.69,64.71,38838.0,61.6385,61.7335,61.4391,61.4581,38838.0
2018-05-24 09:50:00,64.68,64.68,64.48,64.55,26735.0,61.4296,61.4296,61.2396,61.3061,26735.0
2018-05-24 10:00:00,64.53,64.79,64.5,64.73,19153.0,61.2871,61.534,61.2586,61.477,19153.0
2018-05-24 10:10:00,64.74,64.74,64.56,64.6,17271.0,61.4865,61.4865,61.3156,61.3536,17271.0
2018-05-24 10:20:00,64.56,64.62,64.41,64.42,19349.0,61.3156,61.3726,61.1731,61.1826,19349.0
2018-05-24 10:30:00,64.41,64.49,64.33,64.48,30814.0,61.1731,61.2491,61.0972,61.2396,30814.0
2018-05-24 10:40:00,64.49,64.54,64.36,64.42,20860.0,61.2491,61.2966,61.1256,61.1826,20860.0
2018-05-24 10:50:00,64.41,64.45,64.24,64.25,19125.0,61.1731,61.2111,61.0117,61.0212,19125.0
2018-05-24 11:00:00,64.26,64.38,64.19,64.34,24737.0,61.0307,61.1446,60.9642,61.1066,24737.0
2018-05-24 11:10:00,64.32,64.49,64.32,64.45,14539.0,61.0877,61.2491,61.0877,61.2111,14539.0
2018-05-24 11:20:00,64.45,64.47,64.32,64.37,15509.0,61.2111,61.2301,61.0877,61.1351,15509.0
2018-05-24 11:30:00,64.38,64.4,64.34,64.37,17542.0,61.1446,61.1636,61.1066,61.1351,17542.0
2018-05-24 11:40:00,64.38,64.39,64.3,64.31,18889.0,61.1446,61.1541,61.0687,61.0782,18889.0
2018-05-24 11:50:00,64.32,64.33,64.24,64.33,27234.0,61.0877,61.0972,61.0117,61.0972,27234.0
2018-05-24 12:00:00,64.33,64.37,64.25,64.25,17917.0,61.0972,61.1351,61.0212,61.0212,17917.0
2018-05-24 12:10:00,64.26,64.3,64.2,64.2,18823.0,61.0307,61.0687,60.9737,60.9737,18823.0
2018-05-24 12:20:00,64.22,64.23,64.15,64.16,17555.0,60.9927,61.0022,60.9262,60.9357,17555.0
2018-05-24 12:30:00,64.17,64.21,64.1,64.11,27688.0,60.9452,60.9832,60.8787,60.8882,27688.0
2018-05-24 12:40:00,64.11,64.16,64.08,64.12,20296.0,60.8882,60.9357,60.8597,60.8977,20296.0
2018-05-24 12:50:00,64.12,64.2,64.07,64.19,23454.0,60.8977,60.9737,60.8502,60.9642,23454.0
2018-05-24 13:00:00,64.22,64.28,64.17,64.23,20678.0,60.9927,61.0497,60.9452,61.0022,20678.0
2018-05-24 13:10:00,64.23,64.29,64.22,64.28,15253.0,61.0022,61.0592,60.9927,61.0497,15253.0
2018-05-24 13:20:00,64.3,64.3,64.22,64.25,12560.0,61.0687,61.0687,60.9927,61.0212,12560.0
2018-05-24 13:30:00,64.23,64.24,64.18,64.2,11913.0,61.0022,61.0117,60.9547,60.9737,11913.0
2018-05-24 13:40:00,64.2,64.26,64.18,64.18,14373.0,60.9737,61.0307,60.9547,60.9547,14373.0
2018-05-24 13:50:00,64.18,64.2,64.13,64.19,13614.0,60.9547,60.9737,60.9072,60.9642,13614.0
2018-05-24 14:00:00,64.2,64.2,64.12,64.16,16453.0,60.9737,60.9737,60.8977,60.9357,16453.0
2018-05-24 14:10:00,64.15,64.21,64.14,64.21,20752.0,60.9262,60.9832,60.9167,60.9832,20752.0
2018-05-24 14:20:00,64.22,64.32,64.19,64.28,23691.0,60.9927,61.0877,60.9642,61.0497,23691.0
2018-05-24 14:30:00,64.28,64.33,64.26,64.28,10875.0,61.0497,61.0972,61.0307,61.0497,10875.0
2018-05-24 14:40:00,64.29,64.29,64.16,64.17,15036.0,61.0592,61.0592,60.9357,60.9452,15036.0
2018-05-24 14:50:00,64.17,64.23,64.15,64.2,25685.0,60.9452,61.0022,60.9262,60.9737,25685.0
2018-05-24 15:00:00,64.21,64.23,64.13,64.21,28142.0,60.9832,61.0022,60.9072,60.9832,28142.0
2018-05-24 15:10:00,64.22,64.3,64.2,64.3,38100.0,60.9927,61.0687,60.9737,61.0687,38100.0
2018-05-24 15:20:00,64.3,64.36,64.27,64.28,29682.0,61.0687,61.1256,61.0402,61.0497,29682.0
2018-05-24 15:30:00,64.28,64.29,64.18,64.18,45649.0,61.0497,61.0592,60.9547,60.9547,45649.0
2018-05-24 15:40:00,64.17,64.22,64.13,64.19,66333.0,60.9452,60.9927,60.9072,60.9642,66333.0
2018-05-24 15:50:00,64.18,64.2,64.1,64.12,203174.0,60.9547,60.9737,60.8787,60.8977,203174.0
2018-05-25 09:30:00,63.94,64.11,63.8,63.93,38580.0,60.7267,60.8882,60.5938,60.7173,38580.0
2018-05-25 09:40:00,63.98,63.98,63.84,63.87,23000.0,60.7647,60.7647,60.6318,60.6603,23000.0
2018-05-25 09:50:00,63.88,63.92,63.8,63.84,12794.0,60.6698,60.7078,60.5938,60.6318,12794.0
2018-05-25 10:00:00,63.84,63.93,63.62,63.84,31814.0,60.6318,60.7173,60.4228,60.6318,31814.0
2018-05-25 10:10:00,63.84,63.9,63.78,63.8,16452.0,60.6318,60.6888,60.5748,60.5938,16452.0
2018-05-25 10:20:00,63.77,63.81,63.7,63.76,14735.0,60.5653,60.6033,60.4988,60.5558,14735.0
2018-05-25 10:30:00,63.78,63.89,63.76,63.77,21572.0,60.5748,60.6793,60.5558,60.5653,21572.0
2018-05-25 10:40:00,63.77,63.78,63.52,63.54,22568.0,60.5653,60.5748,60.3279,60.3469,22568.0
2018-05-25 10:50:00,63.55,63.62,63.51,63.55,19016.0,60.3563,60.4228,60.3184,60.3563,19016.0
2018-05-25 11:00:00,63.55,63.56,63.42,63.46,22490.0,60.3563,60.3658,60.2329,60.2709,22490.0
2018-05-25 11:10:00,63.46,63.5,63.43,63.47,18006.0,60.2709,60.3089,60.2424,60.2804,18006.0
2018-05-25 11:20:00,63.45,63.45,63.29,63.3,35685.0,60.2614,60.2614,60.1094,60.1189,35685.0
2018-05-25 11:30:00,63.3,63.38,63.29,63.31,24757.0,60.1189,60.1949,60.1094,60.1284,24757.0
2018-05-25 11:40:00,63.31,63.35,63.19,63.26,27205.0,60.1284,60.1664,60.0144,60.0809,27205.0
2018-05-25 11:50:00,63.26,63.26,63.16,63.17,21230.0,60.0809,60.0809,59.9859,59.9954,21230.0
2018-05-25 12:00:00,63.16,63.3,63.15,63.17,34245.0,59.9859,60.1189,59.9765,59.9954,34245.0
2018-05-25 12:10:00,63.16,63.22,63.1,63.1,21686.0,59.9859,60.0429,59.929,59.929,21686.0
2018-05-25 12:20:00,63.09,63.17,63.06,63.16,16991.0,59.9195,59.9954,59.891,59.9859,16991.0
2018-05-25 12:30:00,63.16,63.19,63.13,63.16,18591.0,59.9859,60.0144,59.9575,59.9859,18591.0
2018-05-25 12:40:00,63.16,63.2,63.07,63.09,39500.0,59.9859,60.0239,59.9005,59.9195,39500.0
2018-05-25 12:50:00,63.09,63.21,63.08,63.15,27542.0,59.9195,60.0334,59.91,59.9765,27542.0
2018-05-25 13:00:00,63.16,63.23,63.15,63.21,11809.0,59.9859,60.0524,59.9765,60.0334,11809.0
2018-05-25 13:10:00,63.2,63.22,63.1,63.1,25237.0,60.0239,60.0429,59.929,59.929,25237.0
2018-05-25 13:20:00,63.11,63.11,63.03,63.07,26291.0,59.9385,59.9385,59.8625,59.9005,26291.0
2018-05-25 13:30:00,63.06,63.06,62.95,62.96,22447.0,59.891,59.891,59.7865,59.796,22447.0
2018-05-25 13:40:00,62.97,62.97,62.9,62.92,28106.0,59.8055,59.8055,59.739,59.758,28106.0
2018-05-25 13:50:00,62.93,62.97,62.93,62.96,19073.0,59.7675,59.8055,59.7675,59.796,19073.0
2018-05-25 14:00:00,62.95,63.1,62.95,63.01,30309.0,59.7865,59.929,59.7865,59.8435,30309.0
2018-05-25 14:10:00,63.02,63.05,62.98,63.02,50576.0,59.853,59.8815,59.815,59.853,50576.0
2018-05-25 14:20:00,63.02,63.08,63.0,63.02,37324.0,59.853,59.91,59.834,59.853,37324.0
2018-05-25 14:30:00,63.02,63.08,63.0,63.0,74777.0,59.853,59.91,59.834,59.834,74777.0
2018-05-25 14:40:00,63.0,63.0,62.84,62.9,32649.0,59.834,59.834,59.682,59.739,32649.0
2018-05-25 14:50:00,62.89,62.94,62.87,62.9,31144.0,59.7295,59.777,59.7105,59.739,31144.0
2018-05-25 15:00:00,62.9,62.97,62.85,62.97,26376.0,59.739,59.8055,59.6915,59.8055,26376.0
2018-05-25 15:10:00,62.98,63.17,62.98,63.15,25293.0,59.815,59.9954,59.815,59.9765,25293.0
2018-05-25 15:20:00,63.15,63.22,63.13,63.22,35172.0,59.9765,60.0429,59.9575,60.0429,35172.0
2018-05-25 15:30:00,63.22,63.22,63.12,63.12,53996.0,60.0429,60.0429,59.948,59.948,53996.0
2018-05-25 15:40:00,63.12,63.12,63.06,63.11,82317.0,59.948,59.948,59.891,59.9385,82317.0
2018-05-25 15:50:00,63.12,63.21,63.11,63.16,197737.0,59.948,60.0334,59.9385,59.9859,197737.0
2018-05-29 09:30:00,62.63,62.67,62.1,62.37,93806.0,59.4826,59.5206,58.9792,59.2356,93806.0
2018-05-29 09:40:00,62.34,62.45,62.17,62.38,35808.0,59.2072,59.3116,59.0457,59.2451,35808.0
2018-05-29 09:50:00,62.38,62.47,62.19,62.42,46111.0,59.2451,59.3306,59.0647,59.2831,46111.0
2018-05-29 10:00:00,62.43,62.52,62.38,62.45,55375.0,59.2926,59.3781,59.2451,59.3116,55375.0
2018-05-29 10:10:00,62.45,62.48,62.2,62.24,52944.0,59.3116,59.3401,59.0742,59.1122,52944.0
2018-05-29 10:20:00,62.24,62.35,62.18,62.25,73925.0,59.1122,59.2167,59.0552,59.1217,73925.0
2018-05-29 10:30:00,62.23,62.28,62.14,62.26,51559.0,59.1027,59.1502,59.0172,59.1312,51559.0
2018-05-29 10:40:00,62.26,62.29,62.06,62.15,66699.0,59.1312,59.1597,58.9412,59.0267,66699.0
2018-05-29 10:50:00,62.15,62.16,61.91,61.93,87690.0,59.0267,59.0362,58.7988,58.8178,87690.0
2018-05-29 11:00:00,61.92,61.93,61.86,61.87,60579.0,58.8083,58.8178,58.7513,58.7608,60579.0
2018-05-29 11:10:00,61.89,62.08,61.88,61.97,60014.0,58.7798,58.9602,58.7703,58.8557,60014.0
2018-05-29 11:20:00,61.96,62.04,61.92,61.96,54617.0,58.8463,58.9222,58.8083,58.8463,54617.0
2018-05-29 11:30:00,61.96,61.99,61.84,61.89,39148.0,58.8463,58.8747,58.7323,58.7798,39148.0
2018-05-29 11:40:00,61.88,61.88,61.62,61.69,46476.0,58.7703,58.7703,58.5233,58.5898,46476.0
2018-05-29 11:50:00,61.68,61.7,61.57,61.58,43098.0,58.5803,58.5993,58.4759,58.4853,43098.0
2018-05-29 12:00:00,61.58,61.58,61.41,61.48,130685.0,58.4853,58.4853,58.3239,58.3904,130685.0
2018-05-29 12:10:00,61.49,61.62,61.47,61.53,64052.0,58.3999,58.5233,58.3809,58.4379,64052.0
2018-05-29 12:20:00,61.55,61.7,61.55,61.58,55525.0,58.4569,58.5993,58.4569,58.4853,55525.0
2018-05-29 12:30:00,61.59,61.81,61.55,61.73,39943.0,58.4948,58.7038,58.4569,58.6278,39943.0
2018-05-29 12:40:00,61.74,61.79,61.69,61.77,44630.0,58.6373,58.6848,58.5898,58.6658,44630.0
2018-05-29 12:50:00,61.77,61.82,61.76,61.81,33965.0,58.6658,58.7133,58.6563,58.7038,33965.0
2018-05-29 13:00:00,61.81,61.81,61.63,61.63,31879.0,58.7038,58.7038,58.5328,58.5328,31879.0
2018-05-29 13:10:00,61.63,61.65,61.53,61.61,50516.0,58.5328,58.5518,58.4379,58.5138,50516.0
2018-05-29 13:20:00,61.61,61.67,61.59,61.62,26150.0,58.5138,58.5708,58.4948,58.5233,26150.0
2018-05-29 13:30:00,61.62,61.62,61.44,61.45,37934.0,58.5233,58.5233,58.3524,58.3619,37934.0
2018-05-29 13:40:00,61.45,61.68,61.45,61.68,46522.0,58.3619,58.5803,58.3619,58.5803,46522.0
2018-05-29 13:50:00,61.67,61.7,61.61,61.62,79898.0,58.5708,58.5993,58.5138,58.5233,79898.0
2018-05-29 14:00:00,61.59,61.61,61.42,61.43,85801.0,58.4948,58.5138,58.3334,58.3429,85801.0
2018-05-29 14:10:00,61.43,61.51,61.4,61.43,160718.0,58.3429,58.4189,58.3144,58.3429,160718.0
2018-05-29 14:20:00,61.43,61.51,61.36,61.51,95958.0,58.3429,58.4189,58.2764,58.4189,95958.0
2018-05-29 14:30:00,61.5,61.61,61.45,61.48,59855.0,58.4094,58.5138,58.3619,58.3904,59855.0
2018-05-29 14:40:00,61.46,61.47,61.3,61.38,60481.0,58.3714,58.3809,58.2194,58.2954,60481.0
2018-05-29 14:50:00,61.37,61.37,61.3,61.32,65034.0,58.2859,58.2859,58.2194,58.2384,65034.0
2018-05-29 15:00:00,61.32,61.56,61.3,61.55,93475.0,58.2384,58.4664,58.2194,58.4569,93475.0
2018-05-29 15:10:00,61.55,61.56,61.46,61.49,63332.0,58.4569,58.4664,58.3714,58.3999,63332.0
2018-05-29 15:20:00,61.48,61.58,61.46,61.53,68739.0,58.3904,58.4853,58.3714,58.4379,68739.0
2018-05-29 15:30:00,61.53,61.78,61.5,61.71,116214.0,58.4379,58.6753,58.4094,58.6088,116214.0
2018-05-29 15:40:00,61.71,61.9,61.7,61.85,132501.0,58.6088,58.7893,58.5993,58.7418,132501.0
2018-05-29 15:50:00,61.85,61.95,61.84,61.86,306098.0,58.7418,58.8368,58.7323,58.7513,306098.0
2018-05-30 09:30:00,62.24,62.37,62.09,62.15,55930.0,59.1122,59.2356,58.9697,59.0267,55930.0
2018-05-30 09:40:00,62.16,62.26,61.99,62.18,35161.0,59.0362,59.1312,58.8747,59.0552,35161.0
2018-05-30 09:50:00,62.15,62.17,62.07,62.12,30396.0,59.0267,59.0457,58.9507,58.9982,30396.0
2018-05-30 10:00:00,62.15,62.41,62.15,62.4,67640.0,59.0267,59.2736,59.0267,59.2641,67640.0
2018-05-30 10:10:00,62.4,62.55,62.37,62.52,23987.0,59.2641,59.4066,59.2356,59.3781,23987.0
2018-05-30 10:20:00,62.53,62.57,62.45,62.57,29346.0,59.3876,59.4256,59.3116,59.4256,29346.0
2018-05-30 10:30:00,62.59,62.64,62.55,62.57,25254.0,59.4446,59.4921,59.4066,59.4256,25254.0
2018-05-30 10:40:00,62.57,62.8,62.53,62.75,22822.0,59.4256,59.644,59.3876,59.5966,22822.0
2018-05-30 10:50:00,62.75,62.79,62.72,62.75,17692.0,59.5966,59.6345,59.5681,59.5966,17692.0
2018-05-30 11:00:00,62.77,62.81,62.68,62.68,15167.0,59.6155,59.6535,59.5301,59.5301,15167.0
2018-05-30 11:10:00,62.67,62.73,62.63,62.63,13986.0,59.5206,59.5776,59.4826,59.4826,13986.0
2018-05-30 11:20:00,62.64,62.78,62.64,62.69,16175.0,59.4921,59.625,59.4921,59.5396,16175.0
2018-05-30 11:30:00,62.7,62.79,62.68,62.77,13742.0,59.5491,59.6345,59.5301,59.6155,13742.0
2018-05-30 11:40:00,62.76,62.77,62.67,62.77,16916.0,59.606,59.6155,59.5206,59.6155,16916.0
2018-05-30 11:50:00,62.77,62.93,62.77,62.91,20858.0,59.6155,59.7675,59.6155,59.7485,20858.0
2018-05-30 12:00:00,62.92,63.06,62.92,62.99,27849.0,59.758,59.891,59.758,59.8245,27849.0
2018-05-30 12:10:00,62.97,62.97,62.89,62.89,11684.0,59.8055,59.8055,59.7295,59.7295,11684.0
2018-05-30 12:20:00,62.91,63.0,62.89,62.89,16246.0,59.7485,59.834,59.7295,59.7295,16246.0
2018-05-30 12:30:00,62.89,62.9,62.78,62.8,9993.0,59.7295,59.739,59.625,59.644,9993.0
2018-05-30 12:40:00,62.8,62.81,62.76,62.78,15138.0,59.644,59.6535,59.606,59.625,15138.0
2018-05-30 12:50:00,62.79,62.84,62.79,62.81,9044.0,59.6345,59.682,59.6345,59.6535,9044.0
2018-05-30 13:00:00,62.81,62.83,62.75,62.82,11981.0,59.6535,59.6725,59.5966,59.663,11981.0
2018-05-30 13:10:00,62.83,62.94,62.8,62.94,18269.0,59.6725,59.777,59.644,59.777,18269.0
2018-05-30 13:20:00,62.95,62.97,62.89,62.89,19543.0,59.7865,59.8055,59.7295,59.7295,19543.0
2018-05-30 13:30:00,62.9,62.92,62.87,62.9,15406.0,59.739,59.758,59.7105,59.739,15406.0
2018-05-30 13:40:00,62.9,62.9,62.83,62.87,16022.0,59.739,59.739,59.6725,59.7105,16022.0
2018-05-30 13:50:00,62.86,62.88,62.81,62.81,14437.0,59.701,59.72,59.6535,59.6535,14437.0
2018-05-30 14:00:00,62.83,62.85,62.77,62.8,17242.0,59.6725,59.6915,59.6155,59.644,17242.0
2018-05-30 14:10:00,62.8,62.8,62.7,62.73,19783.0,59.644,59.644,59.5491,59.5776,19783.0
2018-05-30 14:20:00,62.74,62.74,62.68,62.7,22599.0,59.5871,59.5871,59.5301,59.5491,22599.0
2018-05-30 14:30:00,62.7,62.84,62.69,62.79,26624.0,59.5491,59.682,59.5396,59.6345,26624.0
2018-05-30 14:40:00,62.77,62.8,62.74,62.76,14676.0,59.6155,59.644,59.5871,59.606,14676.0
2018-05-30 14:50:00,62.77,62.78,62.7,62.72,14842.0,59.6155,59.625,59.5491,59.5681,14842.0
2018-05-30 15:00:00,62.72,62.75,62.54,62.54,33446.0,59.5681,59.5966,59.3971,59.3971,33446.0
2018-05-30 15:10:00,62.55,62.59,62.53,62.59,33385.0,59.4066,59.4446,59.3876,59.4446,33385.0
2018-05-30 15:20:00,62.59,62.59,62.48,62.52,50233.0,59.4446,59.4446,59.3401,59.3781,50233.0
2018-05-30 15:30:00,62.51,62.53,62.45,62.48,61674.0,59.3686,59.3876,59.3116,59.3401,61674.0
2018-05-30 15:40:00,62.48,62.62,62.46,62.61,71896.0,59.3401,59.4731,59.3211,59.4636,71896.0
2018-05-30 15:50:00,62.61,62.71,62.59,62.69,229520.0,59.4636,59.5586,59.4446,59.5396,229520.0
2018-05-31 09:30:00,62.65,62.78,62.01,62.66,69003.0,59.5016,59.625,58.8937,59.5111,69003.0
2018-05-31 09:40:00,62.7,62.83,62.55,62.61,24549.0,59.5491,59.6725,59.4066,59.4636,24549.0
2018-05-31 09:50:00,62.64,62.72,62.59,62.62,23757.0,59.4921,59.5681,59.4446,59.4731,23757.0
2018-05-31 10:00:00,62.6,62.63,62.4,62.47,24983.0,59.4541,59.4826,59.2641,59.3306,24983.0
2018-05-31 10:10:00,62.49,62.59,62.45,62.54,18243.0,59.3496,59.4446,59.3116,59.3971,18243.0
2018-05-31 10:20:00,62.53,62.66,62.51,62.65,31511.0,59.3876,59.5111,59.3686,59.5016,31511.0
2018-05-31 10:30:00,62.62,62.62,62.45,62.45,27564.0,59.4731,59.4731,59.3116,59.3116,27564.0
2018-05-31 10:40:00,62.44,62.53,62.43,62.45,15549.0,59.3021,59.3876,59.2926,59.3116,15549.0
2018-05-31 10:50:00,62.44,62.51,62.36,62.51,17987.0,59.3021,59.3686,59.2262,59.3686,17987.0
2018-05-31 11:00:00,62.48,62.51,62.42,62.44,23703.0,59.3401,59.3686,59.2831,59.3021,23703.0
2018-05-31 11:10:00,62.44,62.44,62.29,62.3,12282.0,59.3021,59.3021,59.1597,59.1692,12282.0
2018-05-31 11:20:00,62.31,62.42,62.29,62.41,37641.0,59.1787,59.2831,59.1597,59.2736,37641.0
2018-05-31 11:30:00,62.41,62.5,62.35,62.45,22486.0,59.2736,59.3591,59.2167,59.3116,22486.0
2018-05-31 11:40:00,62.46,62.58,62.45,62.46,28382.0,59.3211,59.4351,59.3116,59.3211,28382.0
2018-05-31 11:50:00,62.47,62.49,62.4,62.41,13203.0,59.3306,59.3496,59.2641,59.2736,13203.0
2018-05-31 12:00:00,62.41,62.42,62.33,62.33,14528.0,59.2736,59.2831,59.1977,59.1977,14528.0
2018-05-31 12:10:00,62.34,62.4,62.33,62.4,8143.0,59.2072,59.2641,59.1977,59.2641,8143.0
2018-05-31 12:20:00,62.4,62.42,62.33,62.33,21011.0,59.2641,59.2831,59.1977,59.1977,21011.0
2018-05-31 12:30:00,62.33,62.4,62.31,62.39,13659.0,59.1977,59.2641,59.1787,59.2546,13659.0
2018-05-31 12:40:00,62.4,62.51,62.38,62.47,70621.0,59.2641,59.3686,59.2451,59.3306,70621.0
2018-05-31 12:50:00,62.47,62.49,62.41,62.46,12021.0,59.3306,59.3496,59.2736,59.3211,12021.0
2018-05-31 13:00:00,62.46,62.46,62.35,62.35,8614.0,59.3211,59.3211,59.2167,59.2167,8614.0
2018-05-31 13:10:00,62.35,62.4,62.32,62.35,14606.0,59.2167,59.2641,59.1882,59.2167,14606.0
2018-05-31 13:20:00,62.35,62.4,62.26,62.28,21723.0,59.2167,59.2641,59.1312,59.1502,21723.0
2018-05-31 13:30:00,62.28,62.3,62.23,62.3,12689.0,59.1502,59.1692,59.1027,59.1692,12689.0
2018-05-31 13:40:00,62.31,62.33,62.22,62.22,21700.0,59.1787,59.1977,59.0932,59.0932,21700.0
2018-05-31 13:50:00,62.22,62.23,62.11,62.13,16908.0,59.0932,59.1027,58.9887,59.0077,16908.0
2018-05-31 14:00:00,62.14,62.15,62.06,62.1,12570.0,59.0172,59.0267,58.9412,58.9792,12570.0
2018-05-31 14:10:00,62.11,62.22,62.08,62.18,15670.0,58.9887,59.0932,58.9602,59.0552,15670.0
2018-05-31 14:20:00,62.2,62.27,62.18,62.21,15413.0,59.0742,59.1407,59.0552,59.0837,15413.0
2018-05-31 14:30:00,62.2,62.2,62.13,62.14,16511.0,59.0742,59.0742,59.0077,59.0172,16511.0
2018-05-31 14:40:00,62.14,62.17,62.11,62.11,22883.0,59.0172,59.0457,58.9887,58.9887,22883.0
2018-05-31 14:50:00,62.11,62.15,62.08,62.14,23101.0,58.9887,59.0267,58.9602,59.0172,23101.0
2018-05-31 15:00:00,62.14,62.24,62.08,62.22,35737.0,59.0172,59.1122,58.9602,59.0932,35737.0
2018-05-31 15:10:00,62.22,62.23,62.13,62.13,35721.0,59.0932,59.1027,59.0077,59.0077,35721.0
2018-05-31 15:20:00,62.12,62.15,62.06,62.1,38916.0,58.9982,59.0267,58.9412,58.9792,38916.0
2018-05-31 15:30:00,62.1,62.15,62.02,62.11,63492.0,58.9792,59.0267,58.9032,58.9887,63492.0
2018-05-31 15:40:00,62.12,62.12,62.0,62.03,91083.0,58.9982,58.9982,58.8842,58.9127,91083.0
2018-05-31 15:50:00,62.03,62.04,61.85,61.9,404781.0,58.9127,58.9222,58.7418,58.7893,404781.0
2018-06-01 09:30:00,62.47,63.13,62.44,63.02,157307.0,59.3306,59.9575,59.3021,59.853,157307.0
2018-06-01 09:40:00,63.04,63.23,63.0,63.04,42731.0,59.872,60.0524,59.834,59.872,42731.0
2018-06-01 09:50:00,63.04,63.1,62.96,63.03,98840.0,59.872,59.929,59.796,59.8625,98840.0
2018-06-01 10:00:00,63.01,63.01,62.77,62.82,94338.0,59.8435,59.8435,59.6155,59.663,94338.0
2018-06-01 10:10:00,62.84,62.84,62.68,62.74,51851.0,59.682,59.682,59.5301,59.5871,51851.0
2018-06-01 10:20:00,62.76,62.92,62.76,62.8,50828.0,59.606,59.758,59.606,59.644,50828.0
2018-06-01 10:30:00,62.77,62.84,62.69,62.75,28538.0,59.6155,59.682,59.5396,59.5966,28538.0
2018-06-01 10:40:00,62.74,62.75,62.63,62.73,11160.0,59.5871,59.5966,59.4826,59.5776,11160.0
2018-06-01 10:50:00,62.74,62.78,62.66,62.68,89279.0,59.5871,59.625,59.5111,59.5301,89279.0
2018-06-01 11:00:00,62.69,62.84,62.61,62.75,91386.0,59.5396,59.682,59.4636,59.5966,91386.0
2018-06-01 11:10:00,62.77,62.81,62.7,62.78,23283.0,59.6155,59.6535,59.5491,59.625,23283.0
2018-06-01 11:20:00,62.78,62.9,62.78,62.79,16392.0,59.625,59.739,59.625,59.6345,16392.0
2018-06-01 11:30:00,62.8,62.9,62.79,62.88,18145.0,59.644,59.739,59.6345,59.72,18145.0
2018-06-01 11:40:00,62.89,62.9,62.76,62.82,18618.0,59.7295,59.739,59.606,59.663,18618.0
2018-06-01 11:50:00,62.84,62.98,62.84,62.91,18645.0,59.682,59.815,59.682,59.7485,18645.0
2018-06-01 12:00:00,62.9,62.98,62.88,62.9,18362.0,59.739,59.815,59.72,59.739,18362.0
2018-06-01 12:10:00,62.91,63.0,62.91,62.94,17489.0,59.7485,59.834,59.7485,59.777,17489.0
2018-06-01 12:20:00,62.95,62.95,62.84,62.94,28453.0,59.7865,59.7865,59.682,59.777,28453.0
2018-06-01 12:30:00,62.94,62.99,62.89,62.99,19198.0,59.777,59.8245,59.7295,59.8245,19198.0
2018-06-01 12:40:00,62.99,62.99,62.93,62.93,85223.0,59.8245,59.8245,59.7675,59.7675,85223.0
2018-06-01 12:50:00,62.92,62.96,62.88,62.94,18490.0,59.758,59.796,59.72,59.777,18490.0
2018-06-01 13:00:00,62.95,62.98,62.92,62.97,10899.0,59.7865,59.815,59.758,59.8055,10899.0
2018-06-01 13:10:00,62.97,62.98,62.87,62.87,23281.0,59.8055,59.815,59.7105,59.7105,23281.0
2018-06-01 13:20:00,62.89,62.94,62.85,62.91,33604.0,59.7295,59.777,59.6915,59.7485,33604.0
2018-06-01 13:30:00,62.93,62.96,62.88,62.94,19725.0,59.7675,59.796,59.72,59.777,19725.0
2018-06-01 13:40:00,62.93,62.97,62.91,62.94,20470.0,59.7675,59.8055,59.7485,59.777,20470.0
2018-06-01 13:50:00,62.95,62.97,62.83,62.83,29420.0,59.7865,59.8055,59.6725,59.6725,29420.0
2018-06-01 14:00:00,62.83,62.85,62.7,62.71,23633.0,59.6725,59.6915,59.5491,59.5586,23633.0
2018-06-01 14:10:00,62.72,62.81,62.71,62.81,19566.0,59.5681,59.6535,59.5586,59.6535,19566.0
2018-06-01 14:20:00,62.81,62.86,62.79,62.8,35243.0,59.6535,59.701,59.6345,59.644,35243.0
2018-06-01 14:30:00,62.8,62.8,62.67,62.69,33876.0,59.644,59.644,59.5206,59.5396,33876.0
2018-06-01 14:40:00,62.69,62.85,62.69,62.85,20070.0,59.5396,59.6915,59.5396,59.6915,20070.0
2018-06-01 14:50:00,62.86,62.9,62.82,62.82,16920.0,59.701,59.739,59.663,59.663,16920.0
2018-06-01 15:00:00,62.82,62.82,62.69,62.73,29436.0,59.663,59.663,59.5396,59.5776,29436.0
2018-06-01 15:10:00,62.72,62.74,62.66,62.69,89893.0,59.5681,59.5871,59.5111,59.5396,89893.0
2018-06-01 15:20:00,62.68,62.71,62.65,62.66,41966.0,59.5301,59.5586,59.5016,59.5111,41966.0
2018-06-01 15:30:00,62.67,62.68,62.63,62.68,65906.0,59.5206,59.5301,59.4826,59.5301,65906.0
2018-06-01 15:40:00,62.68,62.83,62.66,62.82,82870.0,59.5301,59.6725,59.5111,59.663,82870.0
2018-06-01 15:50:00,62.82,62.85,62.78,62.78,174280.0,59.663,59.6915,59.625,59.625,174280.0
2018-06-04 09:30:00,63.17,63.22,62.9,62.9,33442.0,59.9954,60.0429,59.739,59.739,33442.0
2018-06-04 09:40:00,62.93,63.03,62.86,62.86,20814.0,59.7675,59.8625,59.701,59.701,20814.0
2018-06-04 09:50:00,62.86,62.97,62.81,62.89,26449.0,59.701,59.8055,59.6535,59.7295,26449.0
2018-06-04 10:00:00,62.88,63.04,62.76,62.95,116366.0,59.72,59.872,59.606,59.7865,116366.0
2018-06-04 10:10:00,62.95,62.96,62.83,62.96,32962.0,59.7865,59.796,59.6725,59.796,32962.0
2018-06-04 10:20:00,62.97,63.11,62.96,63.01,37490.0,59.8055,59.9385,59.796,59.8435,37490.0
2018-06-04 10:30:00,63.02,63.02,62.89,63.01,23190.0,59.853,59.853,59.7295,59.8435,23190.0
2018-06-04 10:40:00,63.02,63.06,62.91,63.02,24488.0,59.853,59.891,59.7485,59.853,24488.0
2018-06-04 10:50:00,63.04,63.08,62.96,63.06,16599.0,59.872,59.91,59.796,59.891,16599.0
2018-06-04 11:00:00,63.07,63.13,62.99,63.05,25217.0,59.9005,59.9575,59.8245,59.8815,25217.0
2018-06-04 11:10:00,63.06,63.11,63.0,63.09,18904.0,59.891,59.9385,59.834,59.9195,18904.0
2018-06-04 11:20:00,63.09,63.19,63.0,63.19,20754.0,59.9195,60.0144,59.834,60.0144,20754.0
2018-06-04 11:30:00,63.2,63.23,63.15,63.19,25312.0,60.0239,60.0524,59.9765,60.0144,25312.0
2018-06-04 11:40:00,63.2,63.21,63.16,63.19,22198.0,60.0239,60.0334,59.9859,60.0144,22198.0
2018-06-04 11:50:00,63.19,63.23,63.14,63.22,16100.0,60.0144,60.0524,59.967,60.0429,16100.0
2018-06-04 12:00:00,63.21,63.23,63.15,63.15,17979.0,60.0334,60.0524,59.9765,59.9765,17979.0
2018-06-04 12:10:00,63.13,63.22,63.11,63.17,14944.0,59.9575,60.0429,59.9385,59.9954,14944.0
2018-06-04 12:20:00,63.16,63.32,63.16,63.29,30250.0,59.9859,60.1379,59.9859,60.1094,30250.0
2018-06-04 12:30:00,63.29,63.32,63.24,63.29,43246.0,60.1094,60.1379,60.0619,60.1094,43246.0
2018-06-04 12:40:00,63.3,63.36,63.26,63.34,20367.0,60.1189,60.1759,60.0809,60.1569,20367.0
2018-06-04 12:50:00,63.34,63.37,63.34,63.36,14670.0,60.1569,60.1854,60.1569,60.1759,14670.0
2018-06-04 13:00:00,63.36,63.41,63.36,63.4,39822.0,60.1759,60.2234,60.1759,60.2139,39822.0
2018-06-04 13:10:00,63.4,63.44,63.38,63.43,51806.0,60.2139,60.2519,60.1949,60.2424,51806.0
2018-06-04 13:20:00,63.43,63.46,63.38,63.39,23990.0,60.2424,60.2709,60.1949,60.2044,23990.0
2018-06-04 13:30:00,63.38,63.38,63.29,63.32,48356.0,60.1949,60.1949,60.1094,60.1379,48356.0
2018-06-04 13:40:00,63.33,63.34,63.3,63.3,32891.0,60.1474,60.1569,60.1189,60.1189,32891.0
2018-06-04 13:50:00,63.29,63.29,63.18,63.27,23470.0,60.1094,60.1094,60.0049,60.0904,23470.0
2018-06-04 14:00:00,63.27,63.28,63.16,63.16,21454.0,60.0904,60.0999,59.9859,59.9859,21454.0
2018-06-04 14:10:00,63.16,63.16,63.09,63.12,31858.0,59.9859,59.9859,59.9195,59.948,31858.0
2018-06-04 14:20:00,63.13,63.13,63.08,63.09,21171.0,59.9575,59.9575,59.91,59.9195,21171.0
2018-06-04 14:30:00,63.07,63.13,63.03,63.12,45071.0,59.9005,59.9575,59.8625,59.948,45071.0
2018-06-04 14:40:00,63.13,63.26,63.13,63.25,39111.0,59.9575,60.0809,59.9575,60.0714,39111.0
2018-06-04 14:50:00,63.25,63.37,63.25,63.36,44026.0,60.0714,60.1854,60.0714,60.1759,44026.0
2018-06-04 15:00:00,63.36,63.42,63.35,63.41,49233.0,60.1759,60.2329,60.1664,60.2234,49233.0
2018-06-04 15:10:00,63.41,63.46,63.38,63.45,39040.0,60.2234,60.2709,60.1949,60.2614,39040.0
2018-06-04 15:20:00,63.45,63.51,63.42,63.5,53100.0,60.2614,60.3184,60.2329,60.3089,53100.0
2018-06-04 15:30:00,63.5,63.51,63.45,63.48,79530.0,60.3089,60.3184,60.2614,60.2899,79530.0
2018-06-04 15:40:00,63.48,63.49,63.39,63.42,91798.0,60.2899,60.2994,60.2044,60.2329,91798.0
2018-06-04 15:50:00,63.42,63.45,63.35,63.36,267321.0,60.2329,60.2614,60.1664,60.1759,267321.0
2018-06-05 09:30:00,63.46,63.6,63.38,63.43,33245.0,60.2709,60.4038,60.1949,60.2424,33245.0
2018-06-05 09:40:00,63.43,63.73,63.4,63.73,16302.0,60.2424,60.5273,60.2139,60.5273,16302.0
2018-06-05 09:50:00,63.74,63.87,63.68,63.73,19730.0,60.5368,60.6603,60.4798,60.5273,19730.0
2018-06-05 10:00:00,63.7,63.78,63.64,63.64,22459.0,60.4988,60.5748,60.4418,60.4418,22459.0
2018-06-05 10:10:00,63.65,63.66,63.55,63.56,40329.0,60.4513,60.4608,60.3563,60.3658,40329.0
2018-06-05 10:20:00,63.55,63.62,63.52,63.61,20691.0,60.3563,60.4228,60.3279,60.4133,20691.0
2018-06-05 10:30:00,63.61,63.65,63.51,63.57,21136.0,60.4133,60.4513,60.3184,60.3753,21136.0
2018-06-05 10:40:00,63.56,63.56,63.42,63.46,33163.0,60.3658,60.3658,60.2329,60.2709,33163.0
2018-06-05 10:50:00,63.45,63.48,63.41,63.44,37960.0,60.2614,60.2899,60.2234,60.2519,37960.0
2018-06-05 11:00:00,63.45,63.49,63.28,63.28,24042.0,60.2614,60.2994,60.0999,60.0999,24042.0
2018-06-05 11:10:00,63.26,63.36,63.25,63.33,17702.0,60.0809,60.1759,60.0714,60.1474,17702.0
2018-06-05 11:20:00,63.32,63.32,63.23,63.24,25009.0,60.1379,60.1379,60.0524,60.0619,25009.0
2018-06-05 11:30:00,63.25,63.32,63.21,63.27,26968.0,60.0714,60.1379,60.0334,60.0904,26968.0
2018-06-05 11:40:00,63.28,63.28,63.1,63.16,28216.0,60.0999,60.0999,59.929,59.9859,28216.0
2018-06-05 11:50:00,63.17,63.17,63.09,63.16,22972.0,59.9954,59.9954,59.9195,59.9859,22972.0
2018-06-05 12:00:00,63.16,63.26,63.13,63.26,19278.0,59.9859,60.0809,59.9575,60.0809,19278.0
2018-06-05 12:10:00,63.27,63.31,63.24,63.25,19768.0,60.0904,60.1284,60.0619,60.0714,19768.0
2018-06-05 12:20:00,63.24,63.32,63.2,63.3,20287.0,60.0619,60.1379,60.0239,60.1189,20287.0
2018-06-05 12:30:00,63.31,63.37,63.24,63.36,17403.0,60.1284,60.1854,60.0619,60.1759,17403.0
2018-06-05 12:40:00,63.35,63.39,63.3,63.33,21683.0,60.1664,60.2044,60.1189,60.1474,21683.0
2018-06-05 12:50:00,63.33,63.36,63.31,63.35,16791.0,60.1474,60.1759,60.1284,60.1664,16791.0
2018-06-05 13:00:00,63.36,63.41,63.31,63.38,21366.0,60.1759,60.2234,60.1284,60.1949,21366.0
2018-06-05 13:10:00,63.38,63.45,63.36,63.43,17308.0,60.1949,60.2614,60.1759,60.2424,17308.0
2018-06-05 13:20:00,63.44,63.47,63.41,63.42,9415.0,60.2519,60.2804,60.2234,60.2329,9415.0
2018-06-05 13:30:00,63.44,63.44,63.36,63.37,16703.0,60.2519,60.2519,60.1759,60.1854,16703.0
2018-06-05 13:40:00,63.37,63.37,63.31,63.33,17032.0,60.1854,60.1854,60.1284,60.1474,17032.0
2018-06-05 13:50:00,63.34,63.39,63.31,63.32,27235.0,60.1569,60.2044,60.1284,60.1379,27235.0
2018-06-05 14:00:00,63.33,63.48,63.32,63.48,36544.0,60.1474,60.2899,60.1379,60.2899,36544.0
2018-06-05 14:10:00,63.47,63.54,63.47,63.53,19578.0,60.2804,60.3469,60.2804,60.3374,19578.0
2018-06-05 14:20:00,63.53,63.58,63.49,63.53,79645.0,60.3374,60.3848,60.2994,60.3374,79645.0
2018-06-05 14:30:00,63.54,63.62,63.53,63.62,39375.0,60.3469,60.4228,60.3374,60.4228,39375.0
2018-06-05 14:40:00,63.61,63.61,63.57,63.59,40319.0,60.4133,60.4133,60.3753,60.3943,40319.0
2018-06-05 14:50:00,63.59,63.63,63.58,63.61,25940.0,60.3943,60.4323,60.3848,60.4133,25940.0
2018-06-05 15:00:00,63.61,63.62,63.54,63.6,32224.0,60.4133,60.4228,60.3469,60.4038,32224.0
2018-06-05 15:10:00,63.6,63.6,63.5,63.53,32436.0,60.4038,60.4038,60.3089,60.3374,32436.0
2018-06-05 15:20:00,63.52,63.54,63.44,63.52,47812.0,60.3279,60.3469,60.2519,60.3279,47812.0
2018-06-05 15:30:00,63.51,63.54,63.47,63.49,56539.0,60.3184,60.3469,60.2804,60.2994,56539.0
2018-06-05 15:40:00,63.49,63.54,63.44,63.52,83585.0,60.2994,60.3469,60.2519,60.3279,83585.0
2018-06-05 15:50:00,63.53,63.61,63.49,63.52,319504.0,60.3374,60.4133,60.2994,60.3279,319504.0
2018-06-06 09:30:00,63.75,63.85,63.37,63.59,47148.0,60.5463,60.6413,60.1854,60.3943,47148.0
2018-06-06 09:40:00,63.68,63.68,63.36,63.4,26695.0,60.4798,60.4798,60.1759,60.2139,26695.0
2018-06-06 09:50:00,63.39,63.46,63.14,63.14,53506.0,60.2044,60.2709,59.967,59.967,53506.0
2018-06-06 10:00:00,63.16,63.3,63.06,63.28,54169.0,59.9859,60.1189,59.891,60.0999,54169.0
2018-06-06 10:10:00,63.3,63.34,63.26,63.29,23005.0,60.1189,60.1569,60.0809,60.1094,23005.0
2018-06-06 10:20:00,63.3,63.45,63.27,63.38,99650.0,60.1189,60.2614,60.0904,60.1949,99650.0
2018-06-06 10:30:00,63.37,63.54,63.33,63.54,26521.0,60.1854,60.3469,60.1474,60.3469,26521.0
2018-06-06 10:40:00,63.55,63.73,63.52,63.7,61639.0,60.3563,60.5273,60.3279,60.4988,61639.0
2018-06-06 10:50:00,63.71,63.87,63.7,63.77,31353.0,60.5083,60.6603,60.4988,60.5653,31353.0
2018-06-06 11:00:00,63.81,63.94,63.8,63.9,45056.0,60.6033,60.7267,60.5938,60.6888,45056.0
2018-06-06 11:10:00,63.91,64.16,63.91,64.1,78130.0,60.6983,60.9357,60.6983,60.8787,78130.0
2018-06-06 11:20:00,64.09,64.19,64.04,64.17,35964.0,60.8692,60.9642,60.8217,60.9452,35964.0
2018-06-06 11:30:00,64.16,64.25,64.13,64.24,30684.0,60.9357,61.0212,60.9072,61.0117,30684.0
2018-06-06 11:40:00,64.23,64.34,64.22,64.25,87391.0,61.0022,61.1066,60.9927,61.0212,87391.0
2018-06-06 11:50:00,64.26,64.31,64.22,64.26,27602.0,61.0307,61.0782,60.9927,61.0307,27602.0
2018-06-06 12:00:00,64.26,64.34,64.15,64.32,136121.0,61.0307,61.1066,60.9262,61.0877,136121.0
2018-06-06 12:10:00,64.3,64.52,64.23,64.52,147917.0,61.0687,61.2776,61.0022,61.2776,147917.0
2018-06-06 12:20:00,64.51,64.53,64.39,64.51,33534.0,61.2681,61.2871,61.1541,61.2681,33534.0
2018-06-06 12:30:00,64.51,64.59,64.47,64.58,28807.0,61.2681,61.3441,61.2301,61.3346,28807.0
2018-06-06 12:40:00,64.57,64.62,64.54,64.55,30155.0,61.3251,61.3726,61.2966,61.3061,30155.0
2018-06-06 12:50:00,64.55,64.58,64.46,64.57,55426.0,61.3061,61.3346,61.2206,61.3251,55426.0
2018-06-06 13:00:00,64.58,64.65,64.57,64.64,29151.0,61.3346,61.4011,61.3251,61.3916,29151.0
2018-06-06 13:10:00,64.64,64.64,64.52,64.56,55287.0,61.3916,61.3916,61.2776,61.3156,55287.0
2018-06-06 13:20:00,64.56,64.64,64.52,64.63,59201.0,61.3156,61.3916,61.2776,61.3821,59201.0
2018-06-06 13:30:00,64.64,64.66,64.59,64.63,58525.0,61.3916,61.4106,61.3441,61.3821,58525.0
2018-06-06 13:40:00,64.63,64.63,64.43,64.45,68961.0,61.3821,61.3821,61.1921,61.2111,68961.0
2018-06-06 13:50:00,64.44,64.58,64.44,64.56,43948.0,61.2016,61.3346,61.2016,61.3156,43948.0
2018-06-06 14:00:00,64.55,64.7,64.55,64.67,39915.0,61.3061,61.4486,61.3061,61.4201,39915.0
2018-06-06 14:10:00,64.67,64.75,64.66,64.71,57815.0,61.4201,61.496,61.4106,61.4581,57815.0
2018-06-06 14:20:00,64.71,64.81,64.71,64.78,47497.0,61.4581,61.553,61.4581,61.5245,47497.0
2018-06-06 14:30:00,64.77,64.84,64.73,64.84,58087.0,61.515,61.5815,61.477,61.5815,58087.0
2018-06-06 14:40:00,64.84,64.94,64.83,64.9,54925.0,61.5815,61.6765,61.572,61.6385,54925.0
2018-06-06 14:50:00,64.89,64.94,64.87,64.93,56031.0,61.629,61.6765,61.61,61.667,56031.0
2018-06-06 15:00:00,64.93,64.93,64.87,64.89,122713.0,61.667,61.667,61.61,61.629,122713.0
2018-06-06 15:10:00,64.89,64.97,64.88,64.95,66138.0,61.629,61.705,61.6195,61.686,66138.0
2018-06-06 15:20:00,64.96,65.1,64.94,65.07,79445.0,61.6955,61.8285,61.6765,61.8,79445.0
2018-06-06 15:30:00,65.07,65.07,64.93,65.0,78133.0,61.8,61.8,61.667,61.7335,78133.0
2018-06-06 15:40:00,65.0,65.03,64.98,65.03,108048.0,61.7335,61.762,61.7145,61.762,108048.0
2018-06-06 15:50:00,65.03,65.19,65.02,65.19,319275.0,61.762,61.9139,61.7525,61.9139,319275.0
2018-06-07 09:30:00,65.41,65.73,65.31,65.57,82688.0,62.1229,62.4268,62.0279,62.2748,82688.0
2018-06-07 09:40:00,65.56,65.9,65.53,65.88,43348.0,62.2653,62.5883,62.2368,62.5693,43348.0
2018-06-07 09:50:00,65.88,65.97,65.76,65.97,151270.0,62.5693,62.6547,62.4553,62.6547,151270.0
2018-06-07 10:00:00,65.97,66.09,65.89,65.95,139282.0,62.6547,62.7687,62.5788,62.6357,139282.0
2018-06-07 10:10:00,65.94,66.04,65.89,65.92,155943.0,62.6262,62.7212,62.5788,62.6072,155943.0
2018-06-07 10:20:00,65.91,65.92,65.41,65.45,204175.0,62.5977,62.6072,62.1229,62.1609,204175.0
2018-06-07 10:30:00,65.45,65.55,65.24,65.24,63637.0,62.1609,62.2558,61.9614,61.9614,63637.0
2018-06-07 10:40:00,65.22,65.28,64.93,65.0,76227.0,61.9424,61.9994,61.667,61.7335,76227.0
2018-06-07 10:50:00,65.01,65.28,64.93,65.25,47318.0,61.743,61.9994,61.667,61.9709,47318.0
2018-06-07 11:00:00,65.24,65.27,65.11,65.18,41969.0,61.9614,61.9899,61.838,61.9044,41969.0
2018-06-07 11:10:00,65.18,65.4,65.18,65.36,52286.0,61.9044,62.1134,61.9044,62.0754,52286.0
2018-06-07 11:20:00,65.36,65.37,65.22,65.3,34539.0,62.0754,62.0849,61.9424,62.0184,34539.0
2018-06-07 11:30:00,65.3,65.4,65.24,65.4,27342.0,62.0184,62.1134,61.9614,62.1134,27342.0
2018-06-07 11:40:00,65.41,65.43,65.25,65.27,51882.0,62.1229,62.1419,61.9709,61.9899,51882.0
2018-06-07 11:50:00,65.26,65.32,65.18,65.27,28007.0,61.9804,62.0374,61.9044,61.9899,28007.0
2018-06-07 12:00:00,65.27,65.3,65.22,65.24,20779.0,61.9899,62.0184,61.9424,61.9614,20779.0
2018-06-07 12:10:00,65.24,65.25,65.19,65.19,19954.0,61.9614,61.9709,61.9139,61.9139,19954.0
2018-06-07 12:20:00,65.19,65.31,65.12,65.26,50092.0,61.9139,62.0279,61.8474,61.9804,50092.0
2018-06-07 12:30:00,65.28,65.28,65.08,65.1,22928.0,61.9994,61.9994,61.8095,61.8285,22928.0
2018-06-07 12:40:00,65.1,65.16,65.04,65.06,47484.0,61.8285,61.8854,61.7715,61.7905,47484.0
2018-06-07 12:50:00,65.06,65.17,65.05,65.16,21446.0,61.7905,61.8949,61.781,61.8854,21446.0
2018-06-07 13:00:00,65.15,65.18,65.12,65.13,11121.0,61.8759,61.9044,61.8474,61.8569,11121.0
2018-06-07 13:10:00,65.11,65.14,65.02,65.06,30585.0,61.838,61.8664,61.7525,61.7905,30585.0
2018-06-07 13:20:00,65.06,65.07,64.97,64.98,58042.0,61.7905,61.8,61.705,61.7145,58042.0
2018-06-07 13:30:00,64.99,65.02,64.83,64.85,29457.0,61.724,61.7525,61.572,61.591,29457.0
2018-06-07 13:40:00,64.83,65.02,64.82,65.02,28792.0,61.572,61.7525,61.5625,61.7525,28792.0
2018-06-07 13:50:00,65.02,65.02,64.83,64.86,16790.0,61.7525,61.7525,61.572,61.6005,16790.0
2018-06-07 14:00:00,64.86,64.93,64.8,64.89,22013.0,61.6005,61.667,61.5435,61.629,22013.0
2018-06-07 14:10:00,64.88,65.04,64.87,65.04,15699.0,61.6195,61.7715,61.61,61.7715,15699.0
2018-06-07 14:20:00,65.04,65.07,64.99,65.05,43288.0,61.7715,61.8,61.724,61.781,43288.0
2018-06-07 14:30:00,65.06,65.13,65.02,65.11,47033.0,61.7905,61.8569,61.7525,61.838,47033.0
2018-06-07 14:40:00,65.11,65.15,65.06,65.14,17450.0,61.838,61.8759,61.7905,61.8664,17450.0
2018-06-07 14:50:00,65.16,65.21,65.13,65.13,20929.0,61.8854,61.9329,61.8569,61.8569,20929.0
2018-06-07 15:00:00,65.13,65.13,65.02,65.02,33592.0,61.8569,61.8569,61.7525,61.7525,33592.0
2018-06-07 15:10:00,65.02,65.05,64.98,65.02,46652.0,61.7525,61.781,61.7145,61.7525,46652.0
2018-06-07 15:20:00,65.02,65.18,65.01,65.16,63873.0,61.7525,61.9044,61.743,61.8854,63873.0
2018-06-07 15:30:00,65.16,65.25,65.1,65.25,97315.0,61.8854,61.9709,61.8285,61.9709,97315.0
2018-06-07 15:40:00,65.24,65.29,65.19,65.23,214382.0,61.9614,62.0089,61.9139,61.9519,214382.0
2018-06-07 15:50:00,65.23,65.27,65.22,65.23,250816.0,61.9519,61.9899,61.9424,61.9519,250816.0
2018-06-08 09:30:00,65.35,65.74,65.15,65.43,163191.0,62.0659,62.4363,61.8759,62.1419,163191.0
2018-06-08 09:40:00,65.48,65.55,65.32,65.32,16866.0,62.1894,62.2558,62.0374,62.0374,16866.0
2018-06-08 09:50:00,65.32,65.95,65.29,65.91,198258.0,62.0374,62.6357,62.0089,62.5977,198258.0
2018-06-08 10:00:00,65.91,66.13,65.82,66.07,83535.0,62.5977,62.8067,62.5123,62.7497,83535.0
2018-06-08 10:10:00,66.07,66.37,66.03,66.06,163749.0,62.7497,63.0346,62.7117,62.7402,163749.0
2018-06-08 10:20:00,66.03,66.12,65.75,65.86,45544.0,62.7117,62.7972,62.4458,62.5503,45544.0
2018-06-08 10:30:00,65.86,65.94,65.74,65.76,53049.0,62.5503,62.6262,62.4363,62.4553,53049.0
2018-06-08 10:40:00,65.77,65.83,65.74,65.77,106652.0,62.4648,62.5218,62.4363,62.4648,106652.0
2018-06-08 10:50:00,65.76,65.82,65.62,65.76,91435.0,62.4553,62.5123,62.3223,62.4553,91435.0
2018-06-08 11:00:00,65.75,65.88,65.65,65.85,44215.0,62.4458,62.5693,62.3508,62.5408,44215.0
2018-06-08 11:10:00,65.86,65.88,65.79,65.82,22406.0,62.5503,62.5693,62.4838,62.5123,22406.0
2018-06-08 11:20:00,65.81,65.81,65.64,65.76,44879.0,62.5028,62.5028,62.3413,62.4553,44879.0
2018-06-08 11:30:00,65.74,65.74,65.6,65.66,26513.0,62.4363,62.4363,62.3033,62.3603,26513.0
2018-06-08 11:40:00,65.66,65.69,65.6,65.69,23108.0,62.3603,62.3888,62.3033,62.3888,23108.0
2018-06-08 11:50:00,65.68,65.75,65.65,65.75,16459.0,62.3793,62.4458,62.3508,62.4458,16459.0
2018-06-08 12:00:00,65.75,65.79,65.71,65.77,19916.0,62.4458,62.4838,62.4078,62.4648,19916.0
2018-06-08 12:10:00,65.77,65.78,65.63,65.65,124885.0,62.4648,62.4743,62.3318,62.3508,124885.0
2018-06-08 12:20:00,65.65,65.79,65.64,65.77,18533.0,62.3508,62.4838,62.3413,62.4648,18533.0
2018-06-08 12:30:00,65.78,65.81,65.75,65.75,30871.0,62.4743,62.5028,62.4458,62.4458,30871.0
2018-06-08 12:40:00,65.74,65.74,65.65,65.71,14884.0,62.4363,62.4363,62.3508,62.4078,14884.0
2018-06-08 12:50:00,65.71,65.79,65.71,65.72,12324.0,62.4078,62.4838,62.4078,62.4173,12324.0
2018-06-08 13:00:00,65.7,65.7,65.64,65.65,12002.0,62.3983,62.3983,62.3413,62.3508,12002.0
2018-06-08 13:10:00,65.65,65.68,65.64,65.64,12392.0,62.3508,62.3793,62.3413,62.3413,12392.0
2018-06-08 13:20:00,65.65,65.66,65.64,65.65,11537.0,62.3508,62.3603,62.3413,62.3508,11537.0
2018-06-08 13:30:00,65.65,65.69,65.59,65.62,247388.0,62.3508,62.3888,62.2938,62.3223,247388.0
2018-06-08 13:40:00,65.62,65.7,65.59,65.69,73676.0,62.3223,62.3983,62.2938,62.3888,73676.0
2018-06-08 13:50:00,65.68,65.73,65.6,65.72,22329.0,62.3793,62.4268,62.3033,62.4173,22329.0
2018-06-08 14:00:00,65.71,65.74,65.69,65.73,14488.0,62.4078,62.4363,62.3888,62.4268,14488.0
2018-06-08 14:10:00,65.72,65.8,65.72,65.77,12734.0,62.4173,62.4933,62.4173,62.4648,12734.0
2018-06-08 14:20:00,65.77,65.81,65.72,65.81,27127.0,62.4648,62.5028,62.4173,62.5028,27127.0
2018-06-08 14:30:00,65.81,65.82,65.77,65.78,13454.0,62.5028,62.5123,62.4648,62.4743,13454.0
2018-06-08 14:40:00,65.79,65.79,65.74,65.77,17308.0,62.4838,62.4838,62.4363,62.4648,17308.0
2018-06-08 14:50:00,65.78,65.79,65.72,65.73,17463.0,62.4743,62.4838,62.4173,62.4268,17463.0
2018-06-08 15:00:00,65.73,65.77,65.69,65.7,20578.0,62.4268,62.4648,62.3888,62.3983,20578.0
2018-06-08 15:10:00,65.71,65.77,65.7,65.74,29473.0,62.4078,62.4648,62.3983,62.4363,29473.0
2018-06-08 15:20:00,65.75,65.81,65.75,65.78,28893.0,62.4458,62.5028,62.4458,62.4743,28893.0
2018-06-08 15:30:00,65.78,65.83,65.75,65.83,46814.0,62.4743,62.5218,62.4458,62.5218,46814.0
2018-06-08 15:40:00,65.82,65.83,65.73,65.76,127257.0,62.5123,62.5218,62.4268,62.4553,127257.0
2018-06-08 15:50:00,65.76,65.85,65.73,65.74,723249.0,62.4553,62.5408,62.4268,62.4363,723249.0
2018-06-11 09:30:00,65.68,65.81,65.64,65.67,56141.0,62.3793,62.5028,62.3413,62.3698,56141.0
2018-06-11 09:40:00,65.68,65.75,65.62,65.67,19069.0,62.3793,62.4458,62.3223,62.3698,19069.0
2018-06-11 09:50:00,65.67,65.79,65.59,65.79,26242.0,62.3698,62.4838,62.2938,62.4838,26242.0
2018-06-11 10:00:00,65.8,65.91,65.7,65.84,17831.0,62.4933,62.5977,62.3983,62.5313,17831.0
2018-06-11 10:10:00,65.83,66.03,65.82,65.88,124282.0,62.5218,62.7117,62.5123,62.5693,124282.0
2018-06-11 10:20:00,65.87,66.02,65.86,66.0,55852.0,62.5598,62.7022,62.5503,62.6832,55852.0
2018-06-11 10:30:00,66.0,66.31,66.0,66.2,49262.0,62.6832,62.9776,62.6832,62.8732,49262.0
2018-06-11 10:40:00,66.19,66.39,66.15,66.34,29199.0,62.8637,63.0536,62.8257,63.0061,29199.0
2018-06-11 10:50:00,66.35,66.73,66.35,66.71,53727.0,63.0156,63.3765,63.0156,63.3575,53727.0
2018-06-11 11:00:00,66.71,66.75,66.49,66.59,127981.0,63.3575,63.3955,63.1486,63.2436,127981.0
2018-06-11 11:10:00,66.61,66.61,66.46,66.54,66347.0,63.2626,63.2626,63.1201,63.1961,66347.0
2018-06-11 11:20:00,66.53,66.57,66.49,66.53,26543.0,63.1866,63.2246,63.1486,63.1866,26543.0
2018-06-11 11:30:00,66.53,66.58,66.49,66.58,35959.0,63.1866,63.2341,63.1486,63.2341,35959.0
2018-06-11 11:40:00,66.58,66.73,66.57,66.69,47377.0,63.2341,63.3765,63.2246,63.3386,47377.0
2018-06-11 11:50:00,66.66,66.68,66.43,66.43,28825.0,63.3101,63.3291,63.0916,63.0916,28825.0
2018-06-11 12:00:00,66.43,66.44,66.29,66.39,23789.0,63.0916,63.1011,62.9587,63.0536,23789.0
2018-06-11 12:10:00,66.4,66.48,66.38,66.46,56223.0,63.0631,63.1391,63.0441,63.1201,56223.0
2018-06-11 12:20:00,66.46,66.55,66.4,66.42,185554.0,63.1201,63.2056,63.0631,63.0821,185554.0
2018-06-11 12:30:00,66.44,66.53,66.44,66.52,32156.0,63.1011,63.1866,63.1011,63.1771,32156.0
2018-06-11 12:40:00,66.52,66.52,66.45,66.48,23394.0,63.1771,63.1771,63.1106,63.1391,23394.0
2018-06-11 12:50:00,66.47,66.53,66.42,66.51,33598.0,63.1296,63.1866,63.0821,63.1676,33598.0
2018-06-11 13:00:00,66.51,66.54,66.47,66.54,40599.0,63.1676,63.1961,63.1296,63.1961,40599.0
2018-06-11 13:10:00,66.55,66.57,66.5,66.51,19607.0,63.2056,63.2246,63.1581,63.1676,19607.0
2018-06-11 13:20:00,66.51,66.51,66.39,66.44,60563.0,63.1676,63.1676,63.0536,63.1011,60563.0
2018-06-11 13:30:00,66.44,66.45,66.36,66.43,45399.0,63.1011,63.1106,63.0251,63.0916,45399.0
2018-06-11 13:40:00,66.43,66.43,66.35,66.38,39490.0,63.0916,63.0916,63.0156,63.0441,39490.0
2018-06-11 13:50:00,66.38,66.38,66.26,66.32,22617.0,63.0441,63.0441,62.9302,62.9871,22617.0
2018-06-11 14:00:00,66.33,66.38,66.26,66.34,38123.0,62.9966,63.0441,62.9302,63.0061,38123.0
2018-06-11 14:10:00,66.33,66.36,66.31,66.34,21784.0,62.9966,63.0251,62.9776,63.0061,21784.0
2018-06-11 14:20:00,66.34,66.38,66.33,66.34,14373.0,63.0061,63.0441,62.9966,63.0061,14373.0
2018-06-11 14:30:00,66.34,66.34,66.25,66.25,14779.0,63.0061,63.0061,62.9207,62.9207,14779.0
2018-06-11 14:40:00,66.25,66.28,66.17,66.18,15860.0,62.9207,62.9492,62.8447,62.8542,15860.0
2018-06-11 14:50:00,66.19,66.23,66.16,66.22,13883.0,62.8637,62.9017,62.8352,62.8922,13883.0
2018-06-11 15:00:00,66.22,66.26,66.21,66.24,27257.0,62.8922,62.9302,62.8827,62.9112,27257.0
2018-06-11 15:10:00,66.24,66.28,66.24,66.26,20025.0,62.9112,62.9492,62.9112,62.9302,20025.0
2018-06-11 15:20:00,66.25,66.27,66.2,66.21,29170.0,62.9207,62.9397,62.8732,62.8827,29170.0
2018-06-11 15:30:00,66.21,66.29,66.21,66.26,53644.0,62.8827,62.9587,62.8827,62.9302,53644.0
2018-06-11 15:40:00,66.26,66.27,66.21,66.25,56767.0,62.9302,62.9397,62.8827,62.9207,56767.0
2018-06-11 15:50:00,66.25,66.25,66.12,66.13,193080.0,62.9207,62.9207,62.7972,62.8067,193080.0
2018-06-12 09:30:00,65.97,66.25,65.63,66.11,49035.0,62.6547,62.9207,62.3318,62.7877,49035.0
2018-06-12 09:40:00,66.11,66.23,65.95,65.98,20917.0,62.7877,62.9017,62.6357,62.6642,20917.0
2018-06-12 09:50:00,65.93,66.21,65.91,66.21,46808.0,62.6167,62.8827,62.5977,62.8827,46808.0
2018-06-12 10:00:00,66.2,66.27,66.2,66.21,11616.0,62.8732,62.9397,62.8732,62.8827,11616.0
2018-06-12 10:10:00,66.2,66.39,66.2,66.35,43149.0,62.8732,63.0536,62.8732,63.0156,43149.0
2018-06-12 10:20:00,66.34,66.41,66.29,66.4,53428.0,63.0061,63.0726,62.9587,63.0631,53428.0
2018-06-12 10:30:00,66.39,66.42,66.29,66.36,25380.0,63.0536,63.0821,62.9587,63.0251,25380.0
2018-06-12 10:40:00,66.34,66.52,66.34,66.4,26253.0,63.0061,63.1771,63.0061,63.0631,26253.0
2018-06-12 10:50:00,66.38,66.49,66.34,66.41,62914.0,63.0441,63.1486,63.0061,63.0726,62914.0
2018-06-12 11:00:00,66.42,66.45,66.31,66.36,90678.0,63.0821,63.1106,62.9776,63.0251,90678.0
2018-06-12 11:10:00,66.36,66.38,66.19,66.24,17147.0,63.0251,63.0441,62.8637,62.9112,17147.0
2018-06-12 11:20:00,66.23,66.4,66.22,66.36,9986.0,62.9017,63.0631,62.8922,63.0251,9986.0
2018-06-12 11:30:00,66.37,66.37,66.27,66.33,11551.0,63.0346,63.0346,62.9397,62.9966,11551.0
2018-06-12 11:40:00,66.33,66.38,66.3,66.32,8379.0,62.9966,63.0441,62.9681,62.9871,8379.0
2018-06-12 11:50:00,66.33,66.45,66.31,66.31,12871.0,62.9966,63.1106,62.9776,62.9776,12871.0
2018-06-12 12:00:00,66.33,66.33,66.23,66.33,22718.0,62.9966,62.9966,62.9017,62.9966,22718.0
2018-06-12 12:10:00,66.34,66.38,66.25,66.33,17812.0,63.0061,63.0441,62.9207,62.9966,17812.0
2018-06-12 12:20:00,66.33,66.35,66.29,66.3,13165.0,62.9966,63.0156,62.9587,62.9681,13165.0
2018-06-12 12:30:00,66.29,66.34,66.27,66.27,13649.0,62.9587,63.0061,62.9397,62.9397,13649.0
2018-06-12 12:40:00,66.26,66.38,66.21,66.38,12485.0,62.9302,63.0441,62.8827,63.0441,12485.0
2018-06-12 12:50:00,66.35,66.45,66.27,66.39,26039.0,63.0156,63.1106,62.9397,63.0536,26039.0
2018-06-12 13:00:00,66.39,66.44,66.32,66.35,28584.0,63.0536,63.1011,62.9871,63.0156,28584.0
2018-06-12 13:10:00,66.36,66.36,66.25,66.27,10595.0,63.0251,63.0251,62.9207,62.9397,10595.0
2018-06-12 13:20:00,66.28,66.35,66.27,66.27,8589.0,62.9492,63.0156,62.9397,62.9397,8589.0
2018-06-12 13:30:00,66.3,66.36,66.29,66.31,6160.0,62.9681,63.0251,62.9587,62.9776,6160.0
2018-06-12 13:40:00,66.31,66.51,66.29,66.51,20442.0,62.9776,63.1676,62.9587,63.1676,20442.0
2018-06-12 13:50:00,66.51,66.55,66.49,66.54,21343.0,63.1676,63.2056,63.1486,63.1961,21343.0
2018-06-12 14:00:00,66.54,66.54,66.49,66.5,19260.0,63.1961,63.1961,63.1486,63.1581,19260.0
2018-06-12 14:10:00,66.5,66.52,66.42,66.44,19167.0,63.1581,63.1771,63.0821,63.1011,19167.0
2018-06-12 14:20:00,66.44,66.45,66.28,66.31,15986.0,63.1011,63.1106,62.9492,62.9776,15986.0
2018-06-12 14:30:00,66.3,66.32,66.24,66.3,43698.0,62.9681,62.9871,62.9112,62.9681,43698.0
2018-06-12 14:40:00,66.3,66.3,66.14,66.24,36961.0,62.9681,62.9681,62.8162,62.9112,36961.0
2018-06-12 14:50:00,66.23,66.3,66.14,66.25,38485.0,62.9017,62.9681,62.8162,62.9207,38485.0
2018-06-12 15:00:00,66.25,66.38,66.24,66.33,46986.0,62.9207,63.0441,62.9112,62.9966,46986.0
2018-06-12 15:10:00,66.34,66.35,66.27,66.3,23060.0,63.0061,63.0156,62.9397,62.9681,23060.0
2018-06-12 15:20:00,66.31,66.35,66.29,66.34,15756.0,62.9776,63.0156,62.9587,63.0061,15756.0
2018-06-12 15:30:00,66.34,66.44,66.32,66.41,80618.0,63.0061,63.1011,62.9871,63.0726,80618.0
2018-06-12 15:40:00,66.41,66.41,66.27,66.31,56992.0,63.0726,63.0726,62.9397,62.9776,56992.0
2018-06-12 15:50:00,66.32,66.36,66.2,66.3,263075.0,62.9871,63.0251,62.8732,62.9681,263075.0
2018-06-13 09:30:00,66.6,66.62,66.32,66.36,61968.0,63.2531,63.2721,62.9871,63.0251,61968.0
2018-06-13 09:40:00,66.34,66.35,66.2,66.24,22741.0,63.0061,63.0156,62.8732,62.9112,22741.0
2018-06-13 09:50:00,66.26,66.28,66.05,66.11,117945.0,62.9302,62.9492,62.7307,62.7877,117945.0
2018-06-13 10:00:00,66.09,66.14,65.97,66.0,161514.0,62.7687,62.8162,62.6547,62.6832,161514.0
2018-06-13 10:10:00,66.0,66.2,66.0,66.2,55607.0,62.6832,62.8732,62.6832,62.8732,55607.0
2018-06-13 10:20:00,66.2,66.31,66.15,66.22,68663.0,62.8732,62.9776,62.8257,62.8922,68663.0
2018-06-13 10:30:00,66.22,66.24,66.11,66.21,74838.0,62.8922,62.9112,62.7877,62.8827,74838.0
2018-06-13 10:40:00,66.19,66.43,66.18,66.42,88631.0,62.8637,63.0916,62.8542,63.0821,88631.0
2018-06-13 10:50:00,66.41,66.59,66.41,66.52,44858.0,63.0726,63.2436,63.0726,63.1771,44858.0
2018-06-13 11:00:00,66.53,66.54,66.48,66.5,22034.0,63.1866,63.1961,63.1391,63.1581,22034.0
2018-06-13 11:10:00,66.5,66.57,66.42,66.56,21300.0,63.1581,63.2246,63.0821,63.2151,21300.0
2018-06-13 11:20:00,66.58,66.62,66.51,66.59,16789.0,63.2341,63.2721,63.1676,63.2436,16789.0
2018-06-13 11:30:00,66.59,66.6,66.53,66.56,22057.0,63.2436,63.2531,63.1866,63.2151,22057.0
2018-06-13 11:40:00,66.56,66.68,66.56,66.68,23116.0,63.2151,63.3291,63.2151,63.3291,23116.0
2018-06-13 11:50:00,66.66,66.68,66.52,66.53,16784.0,63.3101,63.3291,63.1771,63.1866,16784.0
2018-06-13 12:00:00,66.53,66.54,66.45,66.46,17721.0,63.1866,63.1961,63.1106,63.1201,17721.0
2018-06-13 12:10:00,66.45,66.5,66.36,66.36,35738.0,63.1106,63.1581,63.0251,63.0251,35738.0
2018-06-13 12:20:00,66.35,66.4,66.33,66.37,10746.0,63.0156,63.0631,62.9966,63.0346,10746.0
2018-06-13 12:30:00,66.37,66.4,66.34,66.4,11567.0,63.0346,63.0631,63.0061,63.0631,11567.0
2018-06-13 12:40:00,66.39,66.45,66.38,66.44,11466.0,63.0536,63.1106,63.0441,63.1011,11466.0
2018-06-13 12:50:00,66.46,66.47,66.34,66.34,13577.0,63.1201,63.1296,63.0061,63.0061,13577.0
2018-06-13 13:00:00,66.35,66.35,66.25,66.26,14857.0,63.0156,63.0156,62.9207,62.9302,14857.0
2018-06-13 13:10:00,66.25,66.3,66.24,66.25,13108.0,62.9207,62.9681,62.9112,62.9207,13108.0
2018-06-13 13:20:00,66.24,66.25,66.17,66.19,10903.0,62.9112,62.9207,62.8447,62.8637,10903.0
2018-06-13 13:30:00,66.18,66.19,66.13,66.19,20460.0,62.8542,62.8637,62.8067,62.8637,20460.0
2018-06-13 13:40:00,66.18,66.22,66.14,66.16,12938.0,62.8542,62.8922,62.8162,62.8352,12938.0
2018-06-13 13:50:00,66.15,66.19,66.14,66.19,22144.0,62.8257,62.8637,62.8162,62.8637,22144.0
2018-06-13 14:00:00,66.18,66.18,66.0,66.05,241640.0,62.8542,62.8542,62.6832,62.7307,241640.0
2018-06-13 14:10:00,66.06,66.3,66.05,66.25,35755.0,62.7402,62.9681,62.7307,62.9207,35755.0
2018-06-13 14:20:00,66.25,66.28,66.17,66.28,51058.0,62.9207,62.9492,62.8447,62.9492,51058.0
2018-06-13 14:30:00,66.27,66.41,66.24,66.35,671942.0,62.9397,63.0726,62.9112,63.0156,671942.0
2018-06-13 14:40:00,66.35,66.4,66.31,66.35,44011.0,63.0156,63.0631,62.9776,63.0156,44011.0
2018-06-13 14:50:00,66.35,66.47,66.35,66.43,118092.0,63.0156,63.1296,63.0156,63.0916,118092.0
2018-06-13 15:00:00,66.44,66.51,66.42,66.42,50708.0,63.1011,63.1676,63.0821,63.0821,50708.0
2018-06-13 15:10:00,66.43,66.49,66.42,66.46,29516.0,63.0916,63.1486,63.0821,63.1201,29516.0
2018-06-13 15:20:00,66.45,66.47,66.26,66.3,86500.0,63.1106,63.1296,62.9302,62.9681,86500.0
2018-06-13 15:30:00,66.31,66.33,66.22,66.22,62158.0,62.9776,62.9966,62.8922,62.8922,62158.0
2018-06-13 15:40:00,66.23,66.29,66.18,66.25,90417.0,62.9017,62.9587,62.8542,62.9207,90417.0
2018-06-13 15:50:00,66.24,66.34,66.18,66.26,361989.0,62.9112,63.0061,62.8542,62.9302,361989.0
2018-06-14 09:30:00,66.45,66.45,66.1,66.23,84483.0,63.1106,63.1106,62.7782,62.9017,84483.0
2018-06-14 09:40:00,66.24,66.39,65.97,65.97,26283.0,62.9112,63.0536,62.6547,62.6547,26283.0
2018-06-14 09:50:00,65.97,66.08,65.71,65.8,152555.0,62.6547,62.7592,62.4078,62.4933,152555.0
2018-06-14 10:00:00,65.8,66.04,65.71,66.04,149057.0,62.4933,62.7212,62.4078,62.7212,149057.0
2018-06-14 10:10:00,66.04,66.1,65.99,66.03,43808.0,62.7212,62.7782,62.6737,62.7117,43808.0
2018-06-14 10:20:00,66.02,66.08,65.99,66.06,475598.0,62.7022,62.7592,62.6737,62.7402,475598.0
2018-06-14 10:30:00,66.06,66.26,66.02,66.26,49265.0,62.7402,62.9302,62.7022,62.9302,49265.0
2018-06-14 10:40:00,66.25,66.34,66.24,66.27,26563.0,62.9207,63.0061,62.9112,62.9397,26563.0
2018-06-14 10:50:00,66.27,66.29,65.98,66.0,153033.0,62.9397,62.9587,62.6642,62.6832,153033.0
2018-06-14 11:00:00,66.0,66.02,65.94,65.98,82096.0,62.6832,62.7022,62.6262,62.6642,82096.0
2018-06-14 11:10:00,65.98,66.03,65.97,66.0,43292.0,62.6642,62.7117,62.6547,62.6832,43292.0
2018-06-14 11:20:00,66.0,66.05,65.96,66.02,85903.0,62.6832,62.7307,62.6452,62.7022,85903.0
2018-06-14 11:30:00,66.01,66.03,65.98,66.0,17258.0,62.6927,62.7117,62.6642,62.6832,17258.0
2018-06-14 11:40:00,66.01,66.02,65.99,65.99,21738.0,62.6927,62.7022,62.6737,62.6737,21738.0
2018-06-14 11:50:00,66.01,66.13,66.01,66.12,18550.0,62.6927,62.8067,62.6927,62.7972,18550.0
2018-06-14 12:00:00,66.13,66.22,66.13,66.22,16039.0,62.8067,62.8922,62.8067,62.8922,16039.0
2018-06-14 12:10:00,66.23,66.29,66.17,66.26,40532.0,62.9017,62.9587,62.8447,62.9302,40532.0
2018-06-14 12:20:00,66.26,66.4,66.26,66.4,81574.0,62.9302,63.0631,62.9302,63.0631,81574.0
2018-06-14 12:30:00,66.4,66.41,66.25,66.25,27820.0,63.0631,63.0726,62.9207,62.9207,27820.0
2018-06-14 12:40:00,66.25,66.26,66.18,66.2,20137.0,62.9207,62.9302,62.8542,62.8732,20137.0
2018-06-14 12:50:00,66.21,66.22,66.19,66.2,9331.0,62.8827,62.8922,62.8637,62.8732,9331.0
2018-06-14 13:00:00,66.21,66.3,66.19,66.29,14746.0,62.8827,62.9681,62.8637,62.9587,14746.0
2018-06-14 13:10:00,66.28,66.3,66.25,66.26,14003.0,62.9492,62.9681,62.9207,62.9302,14003.0
2018-06-14 13:20:00,66.28,66.38,66.28,66.37,12118.0,62.9492,63.0441,62.9492,63.0346,12118.0
2018-06-14 13:30:00,66.38,66.43,66.27,66.28,10767.0,63.0441,63.0916,62.9397,62.9492,10767.0
2018-06-14 13:40:00,66.28,66.28,66.23,66.23,9559.0,62.9492,62.9492,62.9017,62.9017,9559.0
2018-06-14 13:50:00,66.24,66.26,66.24,66.25,16328.0,62.9112,62.9302,62.9112,62.9207,16328.0
2018-06-14 14:00:00,66.25,66.3,66.23,66.25,23340.0,62.9207,62.9681,62.9017,62.9207,23340.0
2018-06-14 14:10:00,66.24,66.29,66.24,66.24,17378.0,62.9112,62.9587,62.9112,62.9112,17378.0
2018-06-14 14:20:00,66.25,66.27,66.24,66.26,13843.0,62.9207,62.9397,62.9112,62.9302,13843.0
2018-06-14 14:30:00,66.26,66.27,66.21,66.24,46765.0,62.9302,62.9397,62.8827,62.9112,46765.0
2018-06-14 14:40:00,66.25,66.29,66.24,66.26,14818.0,62.9207,62.9587,62.9112,62.9302,14818.0
2018-06-14 14:50:00,66.26,66.28,66.16,66.17,34351.0,62.9302,62.9492,62.8352,62.8447,34351.0
2018-06-14 15:00:00,66.17,66.27,66.12,66.27,35406.0,62.8447,62.9397,62.7972,62.9397,35406.0
2018-06-14 15:10:00,66.27,66.28,66.23,66.24,20546.0,62.9397,62.9492,62.9017,62.9112,20546.0
2018-06-14 15:20:00,66.24,66.34,66.23,66.34,19906.0,62.9112,63.0061,62.9017,63.0061,19906.0
2018-06-14 15:30:00,66.33,66.36,66.29,66.32,30085.0,62.9966,63.0251,62.9587,62.9871,30085.0
2018-06-14 15:40:00,66.33,66.38,66.32,66.34,63653.0,62.9966,63.0441,62.9871,63.0061,63653.0
2018-06-14 15:50:00,66.33,66.38,66.28,66.35,313681.0,62.9966,63.0441,62.9492,63.0156,313681.0
2018-06-15 09:30:00,66.11,66.18,65.82,65.82,371244.0,62.7877,62.8542,62.5123,62.5123,371244.0
2018-06-15 09:40:00,65.85,66.08,65.85,66.06,88854.0,62.5408,62.7592,62.5408,62.7402,88854.0
2018-06-15 09:50:00,66.06,66.07,65.64,65.64,152385.0,62.7402,62.7497,62.3413,62.3413,152385.0
2018-06-15 10:00:00,65.63,65.81,65.48,65.7,99822.0,62.3318,62.5028,62.1894,62.3983,99822.0
2018-06-15 10:10:00,65.7,65.71,65.57,65.62,73856.0,62.3983,62.4078,62.2748,62.3223,73856.0
2018-06-15 10:20:00,65.62,65.68,65.57,65.63,23637.0,62.3223,62.3793,62.2748,62.3318,23637.0
2018-06-15 10:30:00,65.62,65.62,65.19,65.2,128518.0,62.3223,62.3223,61.9139,61.9234,128518.0
2018-06-15 10:40:00,65.22,65.39,65.2,65.38,69326.0,61.9424,62.1039,61.9234,62.0944,69326.0
2018-06-15 10:50:00,65.38,65.48,65.33,65.37,68213.0,62.0944,62.1894,62.0469,62.0849,68213.0
2018-06-15 11:00:00,65.36,65.51,65.3,65.42,57860.0,62.0754,62.2179,62.0184,62.1324,57860.0
2018-06-15 11:10:00,65.43,65.55,65.38,65.53,154228.0,62.1419,62.2558,62.0944,62.2368,154228.0
2018-06-15 11:20:00,65.53,65.77,65.53,65.57,27691.0,62.2368,62.4648,62.2368,62.2748,27691.0
2018-06-15 11:30:00,65.57,65.66,65.57,65.63,20545.0,62.2748,62.3603,62.2748,62.3318,20545.0
2018-06-15 11:40:00,65.64,65.75,65.64,65.72,37353.0,62.3413,62.4458,62.3413,62.4173,37353.0
2018-06-15 11:50:00,65.71,65.76,65.61,65.73,47395.0,62.4078,62.4553,62.3128,62.4268,47395.0
2018-06-15 12:00:00,65.73,65.76,65.65,65.68,61755.0,62.4268,62.4553,62.3508,62.3793,61755.0
2018-06-15 12:10:00,65.65,65.73,65.62,65.71,17010.0,62.3508,62.4268,62.3223,62.4078,17010.0
2018-06-15 12:20:00,65.71,65.78,65.7,65.72,22430.0,62.4078,62.4743,62.3983,62.4173,22430.0
2018-06-15 12:30:00,65.72,65.8,65.71,65.79,17049.0,62.4173,62.4933,62.4078,62.4838,17049.0
2018-06-15 12:40:00,65.8,65.82,65.75,65.79,33783.0,62.4933,62.5123,62.4458,62.4838,33783.0
2018-06-15 12:50:00,65.79,65.85,65.79,65.79,17489.0,62.4838,62.5408,62.4838,62.4838,17489.0
2018-06-15 13:00:00,65.79,65.85,65.75,65.82,28538.0,62.4838,62.5408,62.4458,62.5123,28538.0
2018-06-15 13:10:00,65.84,65.84,65.71,65.79,76287.0,62.5313,62.5313,62.4078,62.4838,76287.0
2018-06-15 13:20:00,65.8,65.83,65.75,65.79,16575.0,62.4933,62.5218,62.4458,62.4838,16575.0
2018-06-15 13:30:00,65.79,65.81,65.77,65.78,28117.0,62.4838,62.5028,62.4648,62.4743,28117.0
2018-06-15 13:40:00,65.78,65.78,65.7,65.7,33692.0,62.4743,62.4743,62.3983,62.3983,33692.0
2018-06-15 13:50:00,65.7,65.7,65.6,65.6,12318.0,62.3983,62.3983,62.3033,62.3033,12318.0
2018-06-15 14:00:00,65.62,65.62,65.53,65.61,10309.0,62.3223,62.3223,62.2368,62.3128,10309.0
2018-06-15 14:10:00,65.62,65.73,65.61,65.73,20250.0,62.3223,62.4268,62.3128,62.4268,20250.0
2018-06-15 14:20:00,65.73,65.77,65.72,65.75,52181.0,62.4268,62.4648,62.4173,62.4458,52181.0
2018-06-15 14:30:00,65.74,65.82,65.74,65.8,90177.0,62.4363,62.5123,62.4363,62.4933,90177.0
2018-06-15 14:40:00,65.8,65.86,65.79,65.81,35049.0,62.4933,62.5503,62.4838,62.5028,35049.0
2018-06-15 14:50:00,65.81,65.88,65.81,65.87,29254.0,62.5028,62.5693,62.5028,62.5598,29254.0
2018-06-15 15:00:00,65.86,65.93,65.83,65.83,78383.0,62.5503,62.6167,62.5218,62.5218,78383.0
2018-06-15 15:10:00,65.83,65.85,65.8,65.82,49018.0,62.5218,62.5408,62.4933,62.5123,49018.0
2018-06-15 15:20:00,65.81,65.93,65.78,65.92,59735.0,62.5028,62.6167,62.4743,62.6072,59735.0
2018-06-15 15:30:00,65.93,66.14,65.92,66.13,98972.0,62.6167,62.8162,62.6072,62.8067,98972.0
2018-06-15 15:40:00,66.12,66.24,66.11,66.23,113571.0,62.7972,62.9112,62.7877,62.9017,113571.0
2018-06-15 15:50:00,66.23,66.24,66.08,66.14,297662.0,62.9017,62.9112,62.7592,62.8162,297662.0
2018-06-18 09:30:00,65.48,65.54,65.12,65.13,47194.0,62.1894,62.2463,61.8474,61.8569,47194.0
2018-06-18 09:40:00,65.16,65.24,65.12,65.15,19859.0,61.8854,61.9614,61.8474,61.8759,19859.0
2018-06-18 09:50:00,65.18,65.21,64.83,64.85,30565.0,61.9044,61.9329,61.572,61.591,30565.0
2018-06-18 10:00:00,64.82,65.05,64.75,64.97,34981.0,61.5625,61.781,61.496,61.705,34981.0
2018-06-18 10:10:00,64.94,64.99,64.84,64.91,31549.0,61.6765,61.724,61.5815,61.648,31549.0
2018-06-18 10:20:00,64.91,65.01,64.65,64.65,35142.0,61.648,61.743,61.4011,61.4011,35142.0
2018-06-18 10:30:00,64.66,64.78,64.58,64.73,76861.0,61.4106,61.5245,61.3346,61.477,76861.0
2018-06-18 10:40:00,64.75,64.77,64.53,64.66,95267.0,61.496,61.515,61.2871,61.4106,95267.0
2018-06-18 10:50:00,64.66,64.79,64.59,64.73,64384.0,61.4106,61.534,61.3441,61.477,64384.0
2018-06-18 11:00:00,64.74,64.91,64.71,64.8,39346.0,61.4865,61.648,61.4581,61.5435,39346.0
2018-06-18 11:10:00,64.8,64.83,64.75,64.83,83484.0,61.5435,61.572,61.496,61.572,83484.0
2018-06-18 11:20:00,64.83,65.11,64.83,65.05,155264.0,61.572,61.838,61.572,61.781,155264.0
2018-06-18 11:30:00,65.06,65.06,64.71,64.76,24901.0,61.7905,61.7905,61.4581,61.5055,24901.0
2018-06-18 11:40:00,64.78,64.81,64.72,64.81,17091.0,61.5245,61.553,61.4676,61.553,17091.0
2018-06-18 11:50:00,64.81,64.81,64.68,64.69,21975.0,61.553,61.553,61.4296,61.4391,21975.0
2018-06-18 12:00:00,64.68,64.8,64.64,64.78,21030.0,61.4296,61.5435,61.3916,61.5245,21030.0
2018-06-18 12:10:00,64.78,64.8,64.73,64.76,19669.0,61.5245,61.5435,61.477,61.5055,19669.0
2018-06-18 12:20:00,64.76,64.79,64.7,64.75,11878.0,61.5055,61.534,61.4486,61.496,11878.0
2018-06-18 12:30:00,64.77,64.8,64.75,64.8,16707.0,61.515,61.5435,61.496,61.5435,16707.0
2018-06-18 12:40:00,64.8,64.81,64.77,64.79,34833.0,61.5435,61.553,61.515,61.534,34833.0
2018-06-18 12:50:00,64.79,64.84,64.7,64.83,28966.0,61.534,61.5815,61.4486,61.572,28966.0
2018-06-18 13:00:00,64.83,64.87,64.81,64.85,14938.0,61.572,61.61,61.553,61.591,14938.0
2018-06-18 13:10:00,64.84,64.89,64.84,64.86,18587.0,61.5815,61.629,61.5815,61.6005,18587.0
2018-06-18 13:20:00,64.87,64.94,64.85,64.87,15582.0,61.61,61.6765,61.591,61.61,15582.0
2018-06-18 13:30:00,64.87,64.95,64.85,64.94,32406.0,61.61,61.686,61.591,61.6765,32406.0
2018-06-18 13:40:00,64.96,64.98,64.87,64.88,20694.0,61.6955,61.7145,61.61,61.6195,20694.0
2018-06-18 13:50:00,64.89,64.9,64.81,64.83,20780.0,61.629,61.6385,61.553,61.572,20780.0
2018-06-18 14:00:00,64.83,64.92,64.8,64.92,26841.0,61.572,61.6575,61.5435,61.6575,26841.0
2018-06-18 14:10:00,64.91,64.95,64.85,64.95,33740.0,61.648,61.686,61.591,61.686,33740.0
2018-06-18 14:20:00,64.95,65.0,64.93,64.95,25949.0,61.686,61.7335,61.667,61.686,25949.0
2018-06-18 14:30:00,64.95,65.11,64.95,65.1,26442.0,61.686,61.838,61.686,61.8285,26442.0
2018-06-18 14:40:00,65.11,65.12,64.99,65.02,25475.0,61.838,61.8474,61.724,61.7525,25475.0
2018-06-18 14:50:00,65.01,65.03,64.95,64.97,36052.0,61.743,61.762,61.686,61.705,36052.0
2018-06-18 15:00:00,64.97,65.0,64.94,64.99,20379.0,61.705,61.7335,61.6765,61.724,20379.0
2018-06-18 15:10:00,64.99,65.02,64.96,65.01,27365.0,61.724,61.7525,61.6955,61.743,27365.0
2018-06-18 15:20:00,65.02,65.02,64.98,64.98,24940.0,61.7525,61.7525,61.7145,61.7145,24940.0
2018-06-18 15:30:00,64.99,65.01,64.95,64.96,58220.0,61.724,61.743,61.686,61.6955,58220.0
2018-06-18 15:40:00,64.96,65.0,64.9,65.0,80045.0,61.6955,61.7335,61.6385,61.7335,80045.0
2018-06-18 15:50:00,64.99,65.0,64.93,64.97,184748.0,61.724,61.7335,61.667,61.705,184748.0
2018-06-19 09:30:00,64.22,64.45,63.91,64.24,165614.0,60.9927,61.2111,60.6983,61.0117,165614.0
2018-06-19 09:40:00,64.26,64.27,63.85,63.89,79422.0,61.0307,61.0402,60.6413,60.6793,79422.0
2018-06-19 09:50:00,63.9,63.91,63.43,63.54,154513.0,60.6888,60.6983,60.2424,60.3469,154513.0
2018-06-19 10:00:00,63.54,63.71,63.43,63.63,84166.0,60.3469,60.5083,60.2424,60.4323,84166.0
2018-06-19 10:10:00,63.62,63.62,63.4,63.54,171697.0,60.4228,60.4228,60.2139,60.3469,171697.0
2018-06-19 10:20:00,63.54,63.57,63.31,63.39,153535.0,60.3469,60.3753,60.1284,60.2044,153535.0
2018-06-19 10:30:00,63.39,63.54,63.37,63.48,144777.0,60.2044,60.3469,60.1854,60.2899,144777.0
2018-06-19 10:40:00,63.48,63.57,63.45,63.55,81730.0,60.2899,60.3753,60.2614,60.3563,81730.0
2018-06-19 10:50:00,63.56,63.6,63.3,63.31,74590.0,60.3658,60.4038,60.1189,60.1284,74590.0
2018-06-19 11:00:00,63.3,63.42,63.27,63.33,71867.0,60.1189,60.2329,60.0904,60.1474,71867.0
2018-06-19 11:10:00,63.33,63.38,63.24,63.35,69009.0,60.1474,60.1949,60.0619,60.1664,69009.0
2018-06-19 11:20:00,63.34,63.37,63.23,63.29,65475.0,60.1569,60.1854,60.0524,60.1094,65475.0
2018-06-19 11:30:00,63.29,63.43,63.29,63.34,66706.0,60.1094,60.2424,60.1094,60.1569,66706.0
2018-06-19 11:40:00,63.33,63.53,63.31,63.43,134886.0,60.1474,60.3374,60.1284,60.2424,134886.0
2018-06-19 11:50:00,63.43,63.52,63.37,63.46,107304.0,60.2424,60.3279,60.1854,60.2709,107304.0
2018-06-19 12:00:00,63.47,63.52,63.33,63.41,158752.0,60.2804,60.3279,60.1474,60.2234,158752.0
2018-06-19 12:10:00,63.41,63.41,63.27,63.33,68038.0,60.2234,60.2234,60.0904,60.1474,68038.0
2018-06-19 12:20:00,63.33,63.4,63.27,63.33,58905.0,60.1474,60.2139,60.0904,60.1474,58905.0
2018-06-19 12:30:00,63.32,63.38,63.24,63.25,67209.0,60.1379,60.1949,60.0619,60.0714,67209.0
2018-06-19 12:40:00,63.25,63.27,63.2,63.21,54536.0,60.0714,60.0904,60.0239,60.0334,54536.0
2018-06-19 12:50:00,63.21,63.33,63.2,63.33,55840.0,60.0334,60.1474,60.0239,60.1474,55840.0
2018-06-19 13:00:00,63.32,63.36,63.28,63.29,30274.0,60.1379,60.1759,60.0999,60.1094,30274.0
2018-06-19 13:10:00,63.29,63.37,63.29,63.33,57476.0,60.1094,60.1854,60.1094,60.1474,57476.0
2018-06-19 13:20:00,63.33,63.42,63.31,63.41,65651.0,60.1474,60.2329,60.1284,60.2234,65651.0
2018-06-19 13:30:00,63.41,63.45,63.3,63.44,50645.0,60.2234,60.2614,60.1189,60.2519,50645.0
2018-06-19 13:40:00,63.46,63.6,63.44,63.58,95460.0,60.2709,60.4038,60.2519,60.3848,95460.0
2018-06-19 13:50:00,63.58,63.65,63.53,63.53,89805.0,60.3848,60.4513,60.3374,60.3374,89805.0
2018-06-19 14:00:00,63.53,63.61,63.52,63.56,59975.0,60.3374,60.4133,60.3279,60.3658,59975.0
2018-06-19 14:10:00,63.56,63.65,63.55,63.64,69212.0,60.3658,60.4513,60.3563,60.4418,69212.0
2018-06-19 14:20:00,63.63,63.65,63.57,63.58,85906.0,60.4323,60.4513,60.3753,60.3848,85906.0
2018-06-19 14:30:00,63.58,63.58,63.49,63.5,56021.0,60.3848,60.3848,60.2994,60.3089,56021.0
2018-06-19 14:40:00,63.5,63.58,63.49,63.52,51833.0,60.3089,60.3848,60.2994,60.3279,51833.0
2018-06-19 14:50:00,63.52,63.58,63.47,63.49,75529.0,60.3279,60.3848,60.2804,60.2994,75529.0
2018-06-19 15:00:00,63.49,63.55,63.46,63.5,92445.0,60.2994,60.3563,60.2709,60.3089,92445.0
2018-06-19 15:10:00,63.49,63.59,63.49,63.58,99861.0,60.2994,60.3943,60.2994,60.3848,99861.0
2018-06-19 15:20:00,63.58,63.59,63.49,63.49,105545.0,60.3848,60.3943,60.2994,60.2994,105545.0
2018-06-19 15:30:00,63.49,63.54,63.49,63.52,121851.0,60.2994,60.3469,60.2994,60.3279,121851.0
2018-06-19 15:40:00,63.52,63.52,63.46,63.49,161695.0,60.3279,60.3279,60.2709,60.2994,161695.0
2018-06-19 15:50:00,63.49,63.55,63.47,63.53,417333.0,60.2994,60.3563,60.2804,60.3374,417333.0
2018-06-20 09:30:00,63.54,63.57,63.26,63.29,79279.0,60.3469,60.3753,60.0809,60.1094,79279.0
2018-06-20 09:40:00,63.27,63.4,63.23,63.31,35818.0,60.0904,60.2139,60.0524,60.1284,35818.0
2018-06-20 09:50:00,63.31,63.35,63.1,63.1,65717.0,60.1284,60.1664,59.929,59.929,65717.0
2018-06-20 10:00:00,63.11,63.25,63.09,63.21,77340.0,59.9385,60.0714,59.9195,60.0334,77340.0
2018-06-20 10:10:00,63.21,63.23,62.99,63.09,134385.0,60.0334,60.0524,59.8245,59.9195,134385.0
2018-06-20 10:20:00,63.09,63.25,63.08,63.15,113507.0,59.9195,60.0714,59.91,59.9765,113507.0
2018-06-20 10:30:00,63.16,63.18,63.07,63.13,60574.0,59.9859,60.0049,59.9005,59.9575,60574.0
2018-06-20 10:40:00,63.14,63.18,63.1,63.15,33851.0,59.967,60.0049,59.929,59.9765,33851.0
2018-06-20 10:50:00,63.15,63.43,63.15,63.4,32845.0,59.9765,60.2424,59.9765,60.2139,32845.0
2018-06-20 11:00:00,63.41,63.41,63.29,63.3,96170.0,60.2234,60.2234,60.1094,60.1189,96170.0
2018-06-20 11:10:00,63.3,63.33,63.17,63.2,187236.0,60.1189,60.1474,59.9954,60.0239,187236.0
2018-06-20 11:20:00,63.19,63.41,63.15,63.28,142732.0,60.0144,60.2234,59.9765,60.0999,142732.0
2018-06-20 11:30:00,63.28,63.35,63.14,63.25,92634.0,60.0999,60.1664,59.967,60.0714,92634.0
2018-06-20 11:40:00,63.24,63.24,63.06,63.12,74009.0,60.0619,60.0619,59.891,59.948,74009.0
2018-06-20 11:50:00,63.15,63.17,62.96,63.14,112456.0,59.9765,59.9954,59.796,59.967,112456.0
2018-06-20 12:00:00,63.15,63.21,63.08,63.21,46241.0,59.9765,60.0334,59.91,60.0334,46241.0
2018-06-20 12:10:00,63.21,63.21,63.08,63.18,43274.0,60.0334,60.0334,59.91,60.0049,43274.0
2018-06-20 12:20:00,63.19,63.19,62.98,63.13,74323.0,60.0144,60.0144,59.815,59.9575,74323.0
2018-06-20 12:30:00,63.13,63.15,63.11,63.11,22176.0,59.9575,59.9765,59.9385,59.9385,22176.0
2018-06-20 12:40:00,63.12,63.21,63.03,63.15,92979.0,59.948,60.0334,59.8625,59.9765,92979.0
2018-06-20 12:50:00,63.16,63.2,63.12,63.16,23687.0,59.9859,60.0239,59.948,59.9859,23687.0
2018-06-20 13:00:00,63.17,63.18,63.04,63.04,36416.0,59.9954,60.0049,59.872,59.872,36416.0
2018-06-20 13:10:00,63.04,63.07,62.85,62.94,147578.0,59.872,59.9005,59.6915,59.777,147578.0
2018-06-20 13:20:00,62.93,62.97,62.69,62.83,192025.0,59.7675,59.8055,59.5396,59.6725,192025.0
2018-06-20 13:30:00,62.83,62.98,62.66,62.8,175479.0,59.6725,59.815,59.5111,59.644,175479.0
2018-06-20 13:40:00,62.8,62.9,62.71,62.76,130526.0,59.644,59.739,59.5586,59.606,130526.0
2018-06-20 13:50:00,62.74,62.81,62.63,62.8,109329.0,59.5871,59.6535,59.4826,59.644,109329.0
2018-06-20 14:00:00,62.8,62.94,62.76,62.85,86160.0,59.644,59.777,59.606,59.6915,86160.0
2018-06-20 14:10:00,62.86,62.98,62.79,62.9,71310.0,59.701,59.815,59.6345,59.739,71310.0
2018-06-20 14:20:00,62.9,62.92,62.65,62.68,93959.0,59.739,59.758,59.5016,59.5301,93959.0
2018-06-20 14:30:00,62.68,62.82,62.66,62.72,64843.0,59.5301,59.663,59.5111,59.5681,64843.0
2018-06-20 14:40:00,62.72,62.87,62.72,62.85,136719.0,59.5681,59.7105,59.5681,59.6915,136719.0
2018-06-20 14:50:00,62.86,62.93,62.84,62.86,43919.0,59.701,59.7675,59.682,59.701,43919.0
2018-06-20 15:00:00,62.86,62.96,62.81,62.9,71740.0,59.701,59.796,59.6535,59.739,71740.0
2018-06-20 15:10:00,62.9,62.99,62.89,62.95,58150.0,59.739,59.8245,59.7295,59.7865,58150.0
2018-06-20 15:20:00,62.94,63.01,62.93,62.98,51296.0,59.777,59.8435,59.7675,59.815,51296.0
2018-06-20 15:30:00,62.99,63.0,62.94,62.98,88784.0,59.8245,59.834,59.777,59.815,88784.0
2018-06-20 15:40:00,62.97,63.0,62.88,62.91,130956.0,59.8055,59.834,59.72,59.7485,130956.0
2018-06-20 15:50:00,62.91,62.92,62.74,62.8,387517.0,59.7485,59.758,59.5871,59.644,387517.0
2018-06-21 09:30:00,62.81,63.05,62.27,62.52,68934.0,59.6535,59.8815,59.1407,59.3781,68934.0
2018-06-21 09:40:00,62.53,62.74,62.45,62.64,74817.0,59.3876,59.5871,59.3116,59.4921,74817.0
2018-06-21 09:50:00,62.64,62.87,62.63,62.84,128505.0,59.4921,59.7105,59.4826,59.682,128505.0
2018-06-21 10:00:00,62.84,62.93,62.63,62.67,59408.0,59.682,59.7675,59.4826,59.5206,59408.0
2018-06-21 10:10:00,62.67,62.75,62.64,62.67,154775.0,59.5206,59.5966,59.4921,59.5206,154775.0
2018-06-21 10:20:00,62.67,62.68,62.44,62.62,49767.0,59.5206,59.5301,59.3021,59.4731,49767.0
2018-06-21 10:30:00,62.63,62.82,62.63,62.78,56750.0,59.4826,59.663,59.4826,59.625,56750.0
2018-06-21 10:40:00,62.78,62.78,62.47,62.59,74036.0,59.625,59.625,59.3306,59.4446,74036.0
2018-06-21 10:50:00,62.59,62.67,62.55,62.63,64030.0,59.4446,59.5206,59.4066,59.4826,64030.0
2018-06-21 11:00:00,62.64,62.65,62.54,62.54,60494.0,59.4921,59.5016,59.3971,59.3971,60494.0
2018-06-21 11:10:00,62.54,62.66,62.53,62.66,42389.0,59.3971,59.5111,59.3876,59.5111,42389.0
2018-06-21 11:20:00,62.66,62.67,62.55,62.57,59829.0,59.5111,59.5206,59.4066,59.4256,59829.0
2018-06-21 11:30:00,62.57,62.71,62.55,62.7,32167.0,59.4256,59.5586,59.4066,59.5491,32167.0
2018-06-21 11:40:00,62.7,62.78,62.62,62.77,29531.0,59.5491,59.625,59.4731,59.6155,29531.0
2018-06-21 11:50:00,62.77,62.8,62.72,62.74,47470.0,59.6155,59.644,59.5681,59.5871,47470.0
2018-06-21 12:00:00,62.75,62.75,62.58,62.59,27203.0,59.5966,59.5966,59.4351,59.4446,27203.0
2018-06-21 12:10:00,62.6,62.6,62.53,62.59,45786.0,59.4541,59.4541,59.3876,59.4446,45786.0
2018-06-21 12:20:00,62.6,62.65,62.56,62.65,44134.0,59.4541,59.5016,59.4161,59.5016,44134.0
2018-06-21 12:30:00,62.65,62.65,62.55,62.56,21267.0,59.5016,59.5016,59.4066,59.4161,21267.0
2018-06-21 12:40:00,62.54,62.54,62.45,62.52,23865.0,59.3971,59.3971,59.3116,59.3781,23865.0
2018-06-21 12:50:00,62.53,62.63,62.52,62.59,119010.0,59.3876,59.4826,59.3781,59.4446,119010.0
2018-06-21 13:00:00,62.59,62.62,62.55,62.62,17118.0,59.4446,59.4731,59.4066,59.4731,17118.0
2018-06-21 13:10:00,62.62,62.75,62.62,62.75,42665.0,59.4731,59.5966,59.4731,59.5966,42665.0
2018-06-21 13:20:00,62.76,62.89,62.74,62.84,72931.0,59.606,59.7295,59.5871,59.682,72931.0
2018-06-21 13:30:00,62.84,62.87,62.71,62.76,42663.0,59.682,59.7105,59.5586,59.606,42663.0
2018-06-21 13:40:00,62.77,62.78,62.67,62.74,229555.0,59.6155,59.625,59.5206,59.5871,229555.0
2018-06-21 13:50:00,62.73,62.73,62.66,62.7,20615.0,59.5776,59.5776,59.5111,59.5491,20615.0
2018-06-21 14:00:00,62.71,62.89,62.71,62.89,29248.0,59.5586,59.7295,59.5586,59.7295,29248.0
2018-06-21 14:10:00,62.89,62.97,62.88,62.92,33452.0,59.7295,59.8055,59.72,59.758,33452.0
2018-06-21 14:20:00,62.93,62.93,62.87,62.9,29204.0,59.7675,59.7675,59.7105,59.739,29204.0
2018-06-21 14:30:00,62.89,63.03,62.89,63.0,43263.0,59.7295,59.8625,59.7295,59.834,43263.0
2018-06-21 14:40:00,63.01,63.21,62.99,63.21,29813.0,59.8435,60.0334,59.8245,60.0334,29813.0
2018-06-21 14:50:00,63.2,63.22,62.98,62.99,63078.0,60.0239,60.0429,59.815,59.8245,63078.0
2018-06-21 15:00:00,62.98,63.0,62.92,62.97,52860.0,59.815,59.834,59.758,59.8055,52860.0
2018-06-21 15:10:00,62.96,63.0,62.9,62.93,142221.0,59.796,59.834,59.739,59.7675,142221.0
2018-06-21 15:20:00,62.92,62.99,62.81,62.97,113532.0,59.758,59.8245,59.6535,59.8055,113532.0
2018-06-21 15:30:00,62.96,62.97,62.74,62.84,176118.0,59.796,59.8055,59.5871,59.682,176118.0
2018-06-21 15:40:00,62.83,63.04,62.79,63.04,111954.0,59.6725,59.872,59.6345,59.872,111954.0
2018-06-21 15:50:00,63.03,63.09,63.0,63.04,287469.0,59.8625,59.9195,59.834,59.872,287469.0
2018-06-22 09:30:00,63.58,63.69,62.91,62.98,68863.0,60.3848,60.4893,59.7485,59.815,68863.0
2018-06-22 09:40:00,62.99,63.14,62.73,62.92,63539.0,59.8245,59.967,59.5776,59.758,63539.0
2018-06-22 09:50:00,62.9,63.0,62.81,62.84,40879.0,59.739,59.834,59.6535,59.682,40879.0
2018-06-22 10:00:00,62.83,63.09,62.79,63.09,36790.0,59.6725,59.9195,59.6345,59.9195,36790.0
2018-06-22 10:10:00,63.07,63.15,62.94,63.05,24995.0,59.9005,59.9765,59.777,59.8815,24995.0
2018-06-22 10:20:00,63.04,63.04,62.78,62.91,45942.0,59.872,59.872,59.625,59.7485,45942.0
2018-06-22 10:30:00,62.93,62.99,62.8,62.92,28534.0,59.7675,59.8245,59.644,59.758,28534.0
2018-06-22 10:40:00,62.92,62.99,62.9,62.96,22141.0,59.758,59.8245,59.739,59.796,22141.0
2018-06-22 10:50:00,62.98,62.98,62.83,62.95,23873.0,59.815,59.815,59.6725,59.7865,23873.0
2018-06-22 11:00:00,62.96,63.0,62.9,63.0,25254.0,59.796,59.834,59.739,59.834,25254.0
2018-06-22 11:10:00,63.0,63.0,62.94,62.95,19322.0,59.834,59.834,59.777,59.7865,19322.0
2018-06-22 11:20:00,62.96,62.98,62.88,62.98,25819.0,59.796,59.815,59.72,59.815,25819.0
2018-06-22 11:30:00,62.99,63.0,62.89,62.9,49983.0,59.8245,59.834,59.7295,59.739,49983.0
2018-06-22 11:40:00,62.9,62.91,62.86,62.89,25086.0,59.739,59.7485,59.701,59.7295,25086.0
2018-06-22 11:50:00,62.89,62.92,62.86,62.92,17963.0,59.7295,59.758,59.701,59.758,17963.0
2018-06-22 12:00:00,62.9,62.93,62.87,62.89,24131.0,59.739,59.7675,59.7105,59.7295,24131.0
2018-06-22 12:10:00,62.89,62.91,62.86,62.88,18483.0,59.7295,59.7485,59.701,59.72,18483.0
2018-06-22 12:20:00,62.88,62.91,62.86,62.89,23080.0,59.72,59.7485,59.701,59.7295,23080.0
2018-06-22 12:30:00,62.89,62.92,62.84,62.89,35704.0,59.7295,59.758,59.682,59.7295,35704.0
2018-06-22 12:40:00,62.88,62.94,62.86,62.86,20863.0,59.72,59.777,59.701,59.701,20863.0
2018-06-22 12:50:00,62.86,62.94,62.86,62.94,15270.0,59.701,59.777,59.701,59.777,15270.0
2018-06-22 13:00:00,62.95,63.05,62.95,63.04,14759.0,59.7865,59.8815,59.7865,59.872,14759.0
2018-06-22 13:10:00,63.05,63.05,63.0,63.04,10484.0,59.8815,59.8815,59.834,59.872,10484.0
2018-06-22 13:20:00,63.04,63.11,63.04,63.08,20737.0,59.872,59.9385,59.872,59.91,20737.0
2018-06-22 13:30:00,63.07,63.12,63.04,63.12,16336.0,59.9005,59.948,59.872,59.948,16336.0
2018-06-22 13:40:00,63.12,63.15,63.08,63.1,20078.0,59.948,59.9765,59.91,59.929,20078.0
2018-06-22 13:50:00,63.1,63.1,63.06,63.06,14656.0,59.929,59.929,59.891,59.891,14656.0
2018-06-22 14:00:00,63.06,63.1,63.01,63.04,21357.0,59.891,59.929,59.8435,59.872,21357.0
2018-06-22 14:10:00,63.04,63.05,62.99,63.01,16309.0,59.872,59.8815,59.8245,59.8435,16309.0
2018-06-22 14:20:00,63.01,63.01,62.92,62.96,19217.0,59.8435,59.8435,59.758,59.796,19217.0
2018-06-22 14:30:00,62.96,62.99,62.93,62.99,24066.0,59.796,59.8245,59.7675,59.8245,24066.0
2018-06-22 14:40:00,62.99,63.08,62.98,63.04,26234.0,59.8245,59.91,59.815,59.872,26234.0
2018-06-22 14:50:00,63.04,63.07,63.0,63.01,17841.0,59.872,59.9005,59.834,59.8435,17841.0
2018-06-22 15:00:00,63.02,63.05,62.98,63.04,34584.0,59.853,59.8815,59.815,59.872,34584.0
2018-06-22 15:10:00,63.04,63.1,63.02,63.07,13218.0,59.872,59.929,59.853,59.9005,13218.0
2018-06-22 15:20:00,63.06,63.1,63.06,63.06,19969.0,59.891,59.929,59.891,59.891,19969.0
2018-06-22 15:30:00,63.06,63.1,63.0,63.01,36347.0,59.891,59.929,59.834,59.8435,36347.0
2018-06-22 15:40:00,63.02,63.02,62.9,62.99,87369.0,59.853,59.853,59.739,59.8245,87369.0
2018-06-22 15:50:00,62.99,63.01,62.73,62.79,225253.0,59.8245,59.8435,59.5776,59.6345,225253.0
2018-06-25 09:30:00,62.46,62.69,62.18,62.18,24471.0,59.3211,59.5396,59.0552,59.0552,24471.0
2018-06-25 09:40:00,62.12,62.18,61.88,61.93,43233.0,58.9982,59.0552,58.7703,58.8178,43233.0
2018-06-25 09:50:00,61.91,61.94,61.48,61.48,80788.0,58.7988,58.8273,58.3904,58.3904,80788.0
2018-06-25 10:00:00,61.48,61.64,61.45,61.57,65992.0,58.3904,58.5423,58.3619,58.4759,65992.0
2018-06-25 10:10:00,61.61,61.71,61.49,61.67,28685.0,58.5138,58.6088,58.3999,58.5708,28685.0
2018-06-25 10:20:00,61.68,61.75,61.55,61.72,34355.0,58.5803,58.6468,58.4569,58.6183,34355.0
2018-06-25 10:30:00,61.72,61.79,61.65,61.75,30170.0,58.6183,58.6848,58.5518,58.6468,30170.0
2018-06-25 10:40:00,61.76,61.99,61.76,61.94,22337.0,58.6563,58.8747,58.6563,58.8273,22337.0
2018-06-25 10:50:00,61.93,62.01,61.74,61.74,35149.0,58.8178,58.8937,58.6373,58.6373,35149.0
2018-06-25 11:00:00,61.75,61.82,61.7,61.78,26198.0,58.6468,58.7133,58.5993,58.6753,26198.0
2018-06-25 11:10:00,61.77,61.83,61.56,61.57,44184.0,58.6658,58.7228,58.4664,58.4759,44184.0
2018-06-25 11:20:00,61.56,61.56,61.41,61.49,28126.0,58.4664,58.4664,58.3239,58.3999,28126.0
2018-06-25 11:30:00,61.52,61.53,61.41,61.42,11345.0,58.4284,58.4379,58.3239,58.3334,11345.0
2018-06-25 11:40:00,61.42,61.64,61.4,61.64,32717.0,58.3334,58.5423,58.3144,58.5423,32717.0
2018-06-25 11:50:00,61.65,61.65,61.56,61.58,9076.0,58.5518,58.5518,58.4664,58.4853,9076.0
2018-06-25 12:00:00,61.55,61.55,61.31,61.32,16584.0,58.4569,58.4569,58.2289,58.2384,16584.0
2018-06-25 12:10:00,61.34,61.44,61.27,61.44,12029.0,58.2574,58.3524,58.1909,58.3524,12029.0
2018-06-25 12:20:00,61.41,61.55,61.38,61.51,12446.0,58.3239,58.4569,58.2954,58.4189,12446.0
2018-06-25 12:30:00,61.5,61.54,61.35,61.38,131340.0,58.4094,58.4474,58.2669,58.2954,131340.0
2018-06-25 12:40:00,61.39,61.49,61.33,61.35,91037.0,58.3049,58.3999,58.2479,58.2669,91037.0
2018-06-25 12:50:00,61.36,61.43,61.32,61.39,67405.0,58.2764,58.3429,58.2384,58.3049,67405.0
2018-06-25 13:00:00,61.39,61.39,61.16,61.18,55095.0,58.3049,58.3049,58.0865,58.1055,55095.0
2018-06-25 13:10:00,61.19,61.24,61.11,61.17,33337.0,58.1149,58.1624,58.039,58.096,33337.0
2018-06-25 13:20:00,61.19,61.22,61.13,61.16,27789.0,58.1149,58.1434,58.058,58.0865,27789.0
2018-06-25 13:30:00,61.16,61.3,61.16,61.28,19285.0,58.0865,58.2194,58.0865,58.2004,19285.0
2018-06-25 13:40:00,61.28,61.39,61.27,61.39,18306.0,58.2004,58.3049,58.1909,58.3049,18306.0
2018-06-25 13:50:00,61.39,61.39,61.24,61.25,33265.0,58.3049,58.3049,58.1624,58.1719,33265.0
2018-06-25 14:00:00,61.24,61.28,61.11,61.12,26556.0,58.1624,58.2004,58.039,58.0485,26556.0
2018-06-25 14:10:00,61.12,61.21,61.1,61.14,23708.0,58.0485,58.1339,58.0295,58.0675,23708.0
2018-06-25 14:20:00,61.14,61.21,61.13,61.2,19025.0,58.0675,58.1339,58.058,58.1244,19025.0
2018-06-25 14:30:00,61.19,61.19,60.99,60.99,35377.0,58.1149,58.1149,57.925,57.925,35377.0
2018-06-25 14:40:00,60.99,60.99,60.89,60.89,34847.0,57.925,57.925,57.83,57.83,34847.0
2018-06-25 14:50:00,60.89,60.96,60.8,60.94,32658.0,57.83,57.8965,57.7445,57.8775,32658.0
2018-06-25 15:00:00,60.93,60.98,60.91,60.94,32877.0,57.868,57.9155,57.849,57.8775,32877.0
2018-06-25 15:10:00,60.94,61.03,60.83,61.03,54558.0,57.8775,57.963,57.773,57.963,54558.0
2018-06-25 15:20:00,61.02,61.03,60.91,60.91,52399.0,57.9535,57.963,57.849,57.849,52399.0
2018-06-25 15:30:00,60.92,61.22,60.87,61.19,128031.0,57.8585,58.1434,57.811,58.1149,128031.0
2018-06-25 15:40:00,61.19,61.35,61.14,61.18,134363.0,58.1149,58.2669,58.0675,58.1055,134363.0
2018-06-25 15:50:00,61.17,61.36,61.12,61.19,306836.0,58.096,58.2764,58.0485,58.1149,306836.0
2018-06-26 09:30:00,61.23,61.43,61.18,61.29,47848.0,58.1529,58.3429,58.1055,58.2099,47848.0
2018-06-26 09:40:00,61.31,61.55,61.31,61.5,72321.0,58.2289,58.4569,58.2289,58.4094,72321.0
2018-06-26 09:50:00,61.49,61.49,61.24,61.4,38025.0,58.3999,58.3999,58.1624,58.3144,38025.0
2018-06-26 10:00:00,61.45,61.48,61.3,61.33,32119.0,58.3619,58.3904,58.2194,58.2479,32119.0
2018-06-26 10:10:00,61.33,61.36,61.26,61.29,73967.0,58.2479,58.2764,58.1814,58.2099,73967.0
2018-06-26 10:20:00,61.3,61.37,61.2,61.22,25403.0,58.2194,58.2859,58.1244,58.1434,25403.0
2018-06-26 10:30:00,61.2,61.25,61.02,61.11,54461.0,58.1244,58.1719,57.9535,58.039,54461.0
2018-06-26 10:40:00,61.13,61.25,61.09,61.23,58884.0,58.058,58.1719,58.02,58.1529,58884.0
2018-06-26 10:50:00,61.25,61.3,61.21,61.29,73347.0,58.1719,58.2194,58.1339,58.2099,73347.0
2018-06-26 11:00:00,61.28,61.5,61.25,61.44,87339.0,58.2004,58.4094,58.1719,58.3524,87339.0
2018-06-26 11:10:00,61.45,61.77,61.4,61.75,111659.0,58.3619,58.6658,58.3144,58.6468,111659.0
2018-06-26 11:20:00,61.76,61.85,61.72,61.73,175455.0,58.6563,58.7418,58.6183,58.6278,175455.0
2018-06-26 11:30:00,61.74,61.85,61.71,61.85,72290.0,58.6373,58.7418,58.6088,58.7418,72290.0
2018-06-26 11:40:00,61.85,61.87,61.79,61.82,66518.0,58.7418,58.7608,58.6848,58.7133,66518.0
2018-06-26 11:50:00,61.83,61.88,61.74,61.87,26202.0,58.7228,58.7703,58.6373,58.7608,26202.0
2018-06-26 12:00:00,61.88,61.94,61.84,61.88,17623.0,58.7703,58.8273,58.7323,58.7703,17623.0
2018-06-26 12:10:00,61.88,61.94,61.86,61.94,16761.0,58.7703,58.8273,58.7513,58.8273,16761.0
2018-06-26 12:20:00,61.92,61.95,61.87,61.9,12719.0,58.8083,58.8368,58.7608,58.7893,12719.0
2018-06-26 12:30:00,61.9,61.95,61.88,61.91,17678.0,58.7893,58.8368,58.7703,58.7988,17678.0
2018-06-26 12:40:00,61.92,61.99,61.89,61.93,24741.0,58.8083,58.8747,58.7798,58.8178,24741.0
2018-06-26 12:50:00,61.95,62.08,61.94,62.02,30664.0,58.8368,58.9602,58.8273,58.9032,30664.0
2018-06-26 13:00:00,62.01,62.07,61.99,62.06,13233.0,58.8937,58.9507,58.8747,58.9412,13233.0
2018-06-26 13:10:00,62.08,62.12,62.05,62.12,11693.0,58.9602,58.9982,58.9317,58.9982,11693.0
2018-06-26 13:20:00,62.14,62.25,62.13,62.22,41465.0,59.0172,59.1217,59.0077,59.0932,41465.0
2018-06-26 13:30:00,62.21,62.32,62.19,62.3,98642.0,59.0837,59.1882,59.0647,59.1692,98642.0
2018-06-26 13:40:00,62.3,62.31,62.17,62.23,42632.0,59.1692,59.1787,59.0457,59.1027,42632.0
2018-06-26 13:50:00,62.23,62.24,62.19,62.21,24956.0,59.1027,59.1122,59.0647,59.0837,24956.0
2018-06-26 14:00:00,62.21,62.25,62.13,62.13,23042.0,59.0837,59.1217,59.0077,59.0077,23042.0
2018-06-26 14:10:00,62.13,62.15,62.08,62.08,22231.0,59.0077,59.0267,58.9602,58.9602,22231.0
2018-06-26 14:20:00,62.08,62.1,62.07,62.09,34386.0,58.9602,58.9792,58.9507,58.9697,34386.0
2018-06-26 14:30:00,62.09,62.09,62.05,62.09,25522.0,58.9697,58.9697,58.9317,58.9697,25522.0
2018-06-26 14:40:00,62.08,62.09,62.0,62.02,31427.0,58.9602,58.9697,58.8842,58.9032,31427.0
2018-06-26 14:50:00,62.03,62.06,62.01,62.04,19991.0,58.9127,58.9412,58.8937,58.9222,19991.0
2018-06-26 15:00:00,62.03,62.04,61.95,61.99,39572.0,58.9127,58.9222,58.8368,58.8747,39572.0
2018-06-26 15:10:00,61.99,62.03,61.97,62.0,50500.0,58.8747,58.9127,58.8557,58.8842,50500.0
2018-06-26 15:20:00,62.0,62.03,61.96,62.0,65573.0,58.8842,58.9127,58.8463,58.8842,65573.0
2018-06-26 15:30:00,62.01,62.19,61.99,62.12,71822.0,58.8937,59.0647,58.8747,58.9982,71822.0
2018-06-26 15:40:00,62.12,62.13,62.03,62.05,107241.0,58.9982,59.0077,58.9127,58.9317,107241.0
2018-06-26 15:50:00,62.04,62.04,61.91,61.98,338467.0,58.9222,58.9222,58.7988,58.8652,338467.0
2018-06-27 09:30:00,62.25,63.0,62.12,62.67,147128.0,59.1217,59.834,58.9982,59.5206,147128.0
2018-06-27 09:40:00,62.68,62.68,62.3,62.44,23620.0,59.5301,59.5301,59.1692,59.3021,23620.0
2018-06-27 09:50:00,62.44,62.45,62.3,62.45,19811.0,59.3021,59.3116,59.1692,59.3116,19811.0
2018-06-27 10:00:00,62.44,62.55,62.33,62.39,32646.0,59.3021,59.4066,59.1977,59.2546,32646.0
2018-06-27 10:10:00,62.41,62.53,62.38,62.38,29314.0,59.2736,59.3876,59.2451,59.2451,29314.0
2018-06-27 10:20:00,62.41,62.47,62.34,62.42,16242.0,59.2736,59.3306,59.2072,59.2831,16242.0
2018-06-27 10:30:00,62.42,62.49,62.34,62.45,18419.0,59.2831,59.3496,59.2072,59.3116,18419.0
2018-06-27 10:40:00,62.44,62.45,62.26,62.28,16703.0,59.3021,59.3116,59.1312,59.1502,16703.0
2018-06-27 10:50:00,62.28,62.31,62.2,62.21,20060.0,59.1502,59.1787,59.0742,59.0837,20060.0
2018-06-27 11:00:00,62.21,62.26,62.09,62.13,31368.0,59.0837,59.1312,58.9697,59.0077,31368.0
2018-06-27 11:10:00,62.12,62.15,62.07,62.13,19190.0,58.9982,59.0267,58.9507,59.0077,19190.0
2018-06-27 11:20:00,62.14,62.17,61.93,61.94,16055.0,59.0172,59.0457,58.8178,58.8273,16055.0
2018-06-27 11:30:00,61.92,61.98,61.86,61.96,32016.0,58.8083,58.8652,58.7513,58.8463,32016.0
2018-06-27 11:40:00,61.96,62.08,61.91,62.05,34654.0,58.8463,58.9602,58.7988,58.9317,34654.0
2018-06-27 11:50:00,62.04,62.1,61.97,62.02,48717.0,58.9222,58.9792,58.8557,58.9032,48717.0
2018-06-27 12:00:00,62.01,62.09,62.0,62.0,43066.0,58.8937,58.9697,58.8842,58.8842,43066.0
2018-06-27 12:10:00,62.01,62.11,62.0,62.1,21388.0,58.8937,58.9887,58.8842,58.9792,21388.0
2018-06-27 12:20:00,62.08,62.09,61.94,61.94,21452.0,58.9602,58.9697,58.8273,58.8273,21452.0
2018-06-27 12:30:00,61.96,62.03,61.95,62.0,43308.0,58.8463,58.9127,58.8368,58.8842,43308.0
2018-06-27 12:40:00,61.99,62.03,61.92,62.01,29013.0,58.8747,58.9127,58.8083,58.8937,29013.0
2018-06-27 12:50:00,62.01,62.05,61.92,61.96,94089.0,58.8937,58.9317,58.8083,58.8463,94089.0
2018-06-27 13:00:00,61.95,62.01,61.85,61.86,52250.0,58.8368,58.8937,58.7418,58.7513,52250.0
2018-06-27 13:10:00,61.87,61.89,61.64,61.65,19393.0,58.7608,58.7798,58.5423,58.5518,19393.0
2018-06-27 13:20:00,61.65,61.75,61.65,61.71,8838.0,58.5518,58.6468,58.5518,58.6088,8838.0
2018-06-27 13:30:00,61.7,61.76,61.66,61.68,9227.0,58.5993,58.6563,58.5613,58.5803,9227.0
2018-06-27 13:40:00,61.69,61.74,61.66,61.66,13203.0,58.5898,58.6373,58.5613,58.5613,13203.0
2018-06-27 13:50:00,61.62,61.69,61.55,61.68,20914.0,58.5233,58.5898,58.4569,58.5803,20914.0
2018-06-27 14:00:00,61.67,61.73,61.54,61.55,14308.0,58.5708,58.6278,58.4474,58.4569,14308.0
2018-06-27 14:10:00,61.57,61.58,61.47,61.5,25919.0,58.4759,58.4853,58.3809,58.4094,25919.0
2018-06-27 14:20:00,61.51,61.57,61.41,61.41,48439.0,58.4189,58.4759,58.3239,58.3239,48439.0
2018-06-27 14:30:00,61.41,61.57,61.39,61.57,38051.0,58.3239,58.4759,58.3049,58.4759,38051.0
2018-06-27 14:40:00,61.55,61.6,61.53,61.53,12679.0,58.4569,58.5043,58.4379,58.4379,12679.0
2018-06-27 14:50:00,61.53,61.53,61.3,61.32,18462.0,58.4379,58.4379,58.2194,58.2384,18462.0
2018-06-27 15:00:00,61.3,61.35,61.21,61.22,15822.0,58.2194,58.2669,58.1339,58.1434,15822.0
2018-06-27 15:10:00,61.21,61.35,61.2,61.34,45875.0,58.1339,58.2669,58.1244,58.2574,45875.0
2018-06-27 15:20:00,61.33,61.47,61.32,61.43,32451.0,58.2479,58.3809,58.2384,58.3429,32451.0
2018-06-27 15:30:00,61.42,61.42,61.29,61.29,62743.0,58.3334,58.3334,58.2099,58.2099,62743.0
2018-06-27 15:40:00,61.29,61.43,61.23,61.24,114100.0,58.2099,58.3429,58.1529,58.1624,114100.0
2018-06-27 15:50:00,61.23,61.31,61.1,61.13,192168.0,58.1529,58.2289,58.0295,58.058,192168.0
2018-06-28 09:30:00,61.13,61.21,60.84,60.89,23197.0,58.058,58.1339,57.7825,57.83,23197.0
2018-06-28 09:40:00,60.92,60.94,60.47,60.47,31788.0,57.8585,57.8775,57.4311,57.4311,31788.0
2018-06-28 09:50:00,60.47,60.77,60.42,60.69,44791.0,57.4311,57.7161,57.3836,57.6401,44791.0
2018-06-28 10:00:00,60.69,61.0,60.68,60.99,25956.0,57.6401,57.9345,57.6306,57.925,25956.0
2018-06-28 10:10:00,60.99,60.99,60.72,60.75,31446.0,57.925,57.925,57.6686,57.6971,31446.0
2018-06-28 10:20:00,60.75,60.97,60.74,60.76,18773.0,57.6971,57.906,57.6876,57.7066,18773.0
2018-06-28 10:30:00,60.76,60.79,60.58,60.79,41631.0,57.7066,57.735,57.5356,57.735,41631.0
2018-06-28 10:40:00,60.79,60.83,60.67,60.67,34938.0,57.735,57.773,57.6211,57.6211,34938.0
2018-06-28 10:50:00,60.66,60.87,60.6,60.82,20242.0,57.6116,57.811,57.5546,57.7635,20242.0
2018-06-28 11:00:00,60.78,60.91,60.77,60.91,21046.0,57.7256,57.849,57.7161,57.849,21046.0
2018-06-28 11:10:00,60.9,60.92,60.73,60.92,15005.0,57.8395,57.8585,57.6781,57.8585,15005.0
2018-06-28 11:20:00,60.91,61.17,60.82,61.1,26956.0,57.849,58.096,57.7635,58.0295,26956.0
2018-06-28 11:30:00,61.08,61.34,61.08,61.3,22867.0,58.0105,58.2574,58.0105,58.2194,22867.0
2018-06-28 11:40:00,61.3,61.31,61.21,61.25,33557.0,58.2194,58.2289,58.1339,58.1719,33557.0
2018-06-28 11:50:00,61.26,61.28,61.16,61.25,25205.0,58.1814,58.2004,58.0865,58.1719,25205.0
2018-06-28 12:00:00,61.26,61.38,61.19,61.23,35453.0,58.1814,58.2954,58.1149,58.1529,35453.0
2018-06-28 12:10:00,61.26,61.29,61.21,61.27,13460.0,58.1814,58.2099,58.1339,58.1909,13460.0
2018-06-28 12:20:00,61.27,61.28,61.08,61.17,16895.0,58.1909,58.2004,58.0105,58.096,16895.0
2018-06-28 12:30:00,61.16,61.21,61.1,61.14,26258.0,58.0865,58.1339,58.0295,58.0675,26258.0
2018-06-28 12:40:00,61.16,61.18,61.11,61.17,20815.0,58.0865,58.1055,58.039,58.096,20815.0
2018-06-28 12:50:00,61.2,61.27,61.2,61.26,9692.0,58.1244,58.1909,58.1244,58.1814,9692.0
2018-06-28 13:00:00,61.25,61.29,61.19,61.2,10932.0,58.1719,58.2099,58.1149,58.1244,10932.0
2018-06-28 13:10:00,61.2,61.25,61.15,61.19,17112.0,58.1244,58.1719,58.077,58.1149,17112.0
2018-06-28 13:20:00,61.19,61.29,61.19,61.23,9492.0,58.1149,58.2099,58.1149,58.1529,9492.0
2018-06-28 13:30:00,61.23,61.29,61.23,61.24,10711.0,58.1529,58.2099,58.1529,58.1624,10711.0
2018-06-28 13:40:00,61.24,61.29,61.19,61.21,9230.0,58.1624,58.2099,58.1149,58.1339,9230.0
2018-06-28 13:50:00,61.21,61.27,61.21,61.26,9092.0,58.1339,58.1909,58.1339,58.1814,9092.0
2018-06-28 14:00:00,61.25,61.35,61.23,61.32,16916.0,58.1719,58.2669,58.1529,58.2384,16916.0
2018-06-28 14:10:00,61.32,61.32,61.25,61.32,14963.0,58.2384,58.2384,58.1719,58.2384,14963.0
2018-06-28 14:20:00,61.34,61.48,61.33,61.38,17043.0,58.2574,58.3904,58.2479,58.2954,17043.0
2018-06-28 14:30:00,61.38,61.38,61.3,61.31,15320.0,58.2954,58.2954,58.2194,58.2289,15320.0
2018-06-28 14:40:00,61.32,61.39,61.31,61.35,15174.0,58.2384,58.3049,58.2289,58.2669,15174.0
2018-06-28 14:50:00,61.36,61.49,61.33,61.48,17099.0,58.2764,58.3999,58.2479,58.3904,17099.0
2018-06-28 15:00:00,61.48,61.48,61.39,61.46,24240.0,58.3904,58.3904,58.3049,58.3714,24240.0
2018-06-28 15:10:00,61.46,61.61,61.46,61.61,24718.0,58.3714,58.5138,58.3714,58.5138,24718.0
2018-06-28 15:20:00,61.61,61.64,61.47,61.48,26961.0,58.5138,58.5423,58.3809,58.3904,26961.0
2018-06-28 15:30:00,61.48,61.48,61.3,61.3,53858.0,58.3904,58.3904,58.2194,58.2194,53858.0
2018-06-28 15:40:00,61.31,61.34,61.28,61.32,69885.0,58.2289,58.2574,58.2004,58.2384,69885.0
2018-06-28 15:50:00,61.31,61.31,61.22,61.29,189202.0,58.2289,58.2289,58.1434,58.2099,189202.0
2018-06-29 09:30:00,61.68,61.96,61.64,61.79,36203.0,58.5803,58.8463,58.5423,58.6848,36203.0
2018-06-29 09:40:00,61.77,62.13,61.57,62.05,54322.0,58.6658,59.0077,58.4759,58.9317,54322.0
2018-06-29 09:50:00,62.07,62.09,61.87,61.91,28424.0,58.9507,58.9697,58.7608,58.7988,28424.0
2018-06-29 10:00:00,61.89,61.99,61.8,61.88,23605.0,58.7798,58.8747,58.6943,58.7703,23605.0
2018-06-29 10:10:00,61.88,62.01,61.87,62.01,25700.0,58.7703,58.8937,58.7608,58.8937,25700.0
2018-06-29 10:20:00,62.04,62.06,61.9,61.92,20537.0,58.9222,58.9412,58.7893,58.8083,20537.0
2018-06-29 10:30:00,61.91,62.03,61.87,61.99,23213.0,58.7988,58.9127,58.7608,58.8747,23213.0
2018-06-29 10:40:00,62.01,62.11,62.0,62.11,18314.0,58.8937,58.9887,58.8842,58.9887,18314.0
2018-06-29 10:50:00,62.1,62.26,62.05,62.26,32610.0,58.9792,59.1312,58.9317,59.1312,32610.0
2018-06-29 11:00:00,62.26,62.32,62.19,62.3,19139.0,59.1312,59.1882,59.0647,59.1692,19139.0
2018-06-29 11:10:00,62.3,62.34,62.21,62.25,19149.0,59.1692,59.2072,59.0837,59.1217,19149.0
2018-06-29 11:20:00,62.24,62.25,62.15,62.15,19430.0,59.1122,59.1217,59.0267,59.0267,19430.0
2018-06-29 11:30:00,62.14,62.2,62.09,62.18,26635.0,59.0172,59.0742,58.9697,59.0552,26635.0
2018-06-29 11:40:00,62.18,62.37,62.18,62.36,23093.0,59.0552,59.2356,59.0552,59.2262,23093.0
2018-06-29 11:50:00,62.35,62.35,62.16,62.21,15757.0,59.2167,59.2167,59.0362,59.0837,15757.0
2018-06-29 12:00:00,62.2,62.42,62.2,62.37,32566.0,59.0742,59.2831,59.0742,59.2356,32566.0
2018-06-29 12:10:00,62.36,62.47,62.35,62.42,20488.0,59.2262,59.3306,59.2167,59.2831,20488.0
2018-06-29 12:20:00,62.41,62.45,62.28,62.29,11015.0,59.2736,59.3116,59.1502,59.1597,11015.0
2018-06-29 12:30:00,62.27,62.3,62.22,62.22,13733.0,59.1407,59.1692,59.0932,59.0932,13733.0
2018-06-29 12:40:00,62.22,62.28,62.2,62.22,15565.0,59.0932,59.1502,59.0742,59.0932,15565.0
2018-06-29 12:50:00,62.21,62.22,62.09,62.13,8520.0,59.0837,59.0932,58.9697,59.0077,8520.0
2018-06-29 13:00:00,62.15,62.32,62.15,62.32,14578.0,59.0267,59.1882,59.0267,59.1882,14578.0
2018-06-29 13:10:00,62.31,62.36,62.27,62.27,14448.0,59.1787,59.2262,59.1407,59.1407,14448.0
2018-06-29 13:20:00,62.26,62.29,62.19,62.28,31180.0,59.1312,59.1597,59.0647,59.1502,31180.0
2018-06-29 13:30:00,62.26,62.26,62.19,62.22,18561.0,59.1312,59.1312,59.0647,59.0932,18561.0
2018-06-29 13:40:00,62.22,62.33,62.22,62.31,20069.0,59.0932,59.1977,59.0932,59.1787,20069.0
2018-06-29 13:50:00,62.31,62.33,62.15,62.21,18123.0,59.1787,59.1977,59.0267,59.0837,18123.0
2018-06-29 14:00:00,62.21,62.26,62.16,62.24,24668.0,59.0837,59.1312,59.0362,59.1122,24668.0
2018-06-29 14:10:00,62.23,62.25,62.12,62.17,18631.0,59.1027,59.1217,58.9982,59.0457,18631.0
2018-06-29 14:20:00,62.16,62.22,62.15,62.18,15856.0,59.0362,59.0932,59.0267,59.0552,15856.0
2018-06-29 14:30:00,62.18,62.19,62.12,62.15,26078.0,59.0552,59.0647,58.9982,59.0267,26078.0
2018-06-29 14:40:00,62.14,62.2,62.09,62.18,19058.0,59.0172,59.0742,58.9697,59.0552,19058.0
2018-06-29 14:50:00,62.19,62.28,62.15,62.28,20394.0,59.0647,59.1502,59.0267,59.1502,20394.0
2018-06-29 15:00:00,62.28,62.36,62.25,62.25,20665.0,59.1502,59.2262,59.1217,59.1217,20665.0
2018-06-29 15:10:00,62.26,62.26,62.15,62.15,36375.0,59.1312,59.1312,59.0267,59.0267,36375.0
2018-06-29 15:20:00,62.15,62.15,62.05,62.11,33459.0,59.0267,59.0267,58.9317,58.9887,33459.0
2018-06-29 15:30:00,62.11,62.15,62.06,62.07,59824.0,58.9887,59.0267,58.9412,58.9507,59824.0
2018-06-29 15:40:00,62.07,62.1,61.99,61.99,78228.0,58.9507,58.9792,58.8747,58.8747,78228.0
2018-06-29 15:50:00,61.99,62.04,61.81,61.85,305037.0,58.8747,58.9222,58.7038,58.7418,305037.0
2018-07-02 09:30:00,61.36,61.4,61.11,61.14,47144.0,58.4177,58.4557,58.1797,58.2082,47144.0
2018-07-02 09:40:00,61.16,61.32,61.16,61.24,36100.0,58.2273,58.3796,58.2273,58.3034,36100.0
2018-07-02 09:50:00,61.21,61.21,61.08,61.14,17135.0,58.2749,58.2749,58.1511,58.2082,17135.0
2018-07-02 10:00:00,61.13,61.25,61.07,61.11,22763.0,58.1987,58.3129,58.1416,58.1797,22763.0
2018-07-02 10:10:00,61.07,61.07,60.79,60.92,29676.0,58.1416,58.1416,57.875,57.9988,29676.0
2018-07-02 10:20:00,60.92,61.02,60.91,60.98,18334.0,57.9988,58.094,57.9892,58.0559,18334.0
2018-07-02 10:30:00,60.99,61.13,60.95,61.13,29796.0,58.0654,58.1987,58.0273,58.1987,29796.0
2018-07-02 10:40:00,61.14,61.27,61.04,61.04,36596.0,58.2082,58.332,58.113,58.113,36596.0
2018-07-02 10:50:00,61.03,61.2,61.03,61.18,24447.0,58.1035,58.2653,58.1035,58.2463,24447.0
2018-07-02 11:00:00,61.19,61.28,61.18,61.21,29692.0,58.2558,58.3415,58.2463,58.2749,29692.0
2018-07-02 11:10:00,61.22,61.25,61.17,61.23,16474.0,58.2844,58.3129,58.2368,58.2939,16474.0
2018-07-02 11:20:00,61.23,61.29,61.17,61.17,15224.0,58.2939,58.351,58.2368,58.2368,15224.0
2018-07-02 11:30:00,61.17,61.24,61.14,61.23,16093.0,58.2368,58.3034,58.2082,58.2939,16093.0
2018-07-02 11:40:00,61.2,61.25,61.18,61.24,13272.0,58.2653,58.3129,58.2463,58.3034,13272.0
2018-07-02 11:50:00,61.22,61.23,61.11,61.13,25532.0,58.2844,58.2939,58.1797,58.1987,25532.0
2018-07-02 12:00:00,61.14,61.14,61.03,61.11,14427.0,58.2082,58.2082,58.1035,58.1797,14427.0
2018-07-02 12:10:00,61.12,61.13,61.04,61.05,12225.0,58.1892,58.1987,58.113,58.1225,12225.0
2018-07-02 12:20:00,61.07,61.12,61.06,61.1,10482.0,58.1416,58.1892,58.132,58.1701,10482.0
2018-07-02 12:30:00,61.09,61.15,61.07,61.13,15224.0,58.1606,58.2177,58.1416,58.1987,15224.0
2018-07-02 12:40:00,61.11,61.19,61.08,61.19,15475.0,58.1797,58.2558,58.1511,58.2558,15475.0
2018-07-02 12:50:00,61.19,61.19,61.08,61.1,15813.0,58.2558,58.2558,58.1511,58.1701,15813.0
2018-07-02 13:00:00,61.09,61.11,60.99,61.04,15973.0,58.1606,58.1797,58.0654,58.113,15973.0
2018-07-02 13:10:00,61.05,61.05,60.98,61.01,14488.0,58.1225,58.1225,58.0559,58.0844,14488.0
2018-07-02 13:20:00,61.0,61.04,60.96,60.99,14134.0,58.0749,58.113,58.0368,58.0654,14134.0
2018-07-02 13:30:00,60.98,61.09,60.97,61.09,13488.0,58.0559,58.1606,58.0464,58.1606,13488.0
2018-07-02 13:40:00,61.09,61.21,61.08,61.18,17043.0,58.1606,58.2749,58.1511,58.2463,17043.0
2018-07-02 13:50:00,61.18,61.19,61.14,61.15,14363.0,58.2463,58.2558,58.2082,58.2177,14363.0
2018-07-02 14:00:00,61.15,61.24,61.14,61.2,21938.0,58.2177,58.3034,58.2082,58.2653,21938.0
2018-07-02 14:10:00,61.2,61.33,61.18,61.32,31614.0,58.2653,58.3891,58.2463,58.3796,31614.0
2018-07-02 14:20:00,61.33,61.34,61.27,61.33,28955.0,58.3891,58.3986,58.332,58.3891,28955.0
2018-07-02 14:30:00,61.32,61.38,61.25,61.25,27896.0,58.3796,58.4367,58.3129,58.3129,27896.0
2018-07-02 14:40:00,61.26,61.27,61.2,61.21,21598.0,58.3225,58.332,58.2653,58.2749,21598.0
2018-07-02 14:50:00,61.21,61.23,61.18,61.2,33108.0,58.2749,58.2939,58.2463,58.2653,33108.0
2018-07-02 15:00:00,61.21,61.25,61.12,61.17,37574.0,58.2749,58.3129,58.1892,58.2368,37574.0
2018-07-02 15:10:00,61.17,61.23,61.17,61.22,33515.0,58.2368,58.2939,58.2368,58.2844,33515.0
2018-07-02 15:20:00,61.21,61.31,61.17,61.29,41830.0,58.2749,58.3701,58.2368,58.351,41830.0
2018-07-02 15:30:00,61.28,61.38,61.23,61.36,69723.0,58.3415,58.4367,58.2939,58.4177,69723.0
2018-07-02 15:40:00,61.36,61.37,61.21,61.36,85945.0,58.4177,58.4272,58.2749,58.4177,85945.0
2018-07-02 15:50:00,61.36,61.48,61.34,61.45,155368.0,58.4177,58.5319,58.3986,58.5033,155368.0
2018-07-03 09:30:00,61.93,62.09,61.72,61.89,44190.0,58.9603,59.1127,58.7604,58.9222,44190.0
2018-07-03 09:40:00,61.89,62.08,61.86,61.93,18915.0,58.9222,59.1031,58.8937,58.9603,18915.0
2018-07-03 09:50:00,61.94,62.04,61.92,62.04,27139.0,58.9699,59.0651,58.9508,59.0651,27139.0
2018-07-03 10:00:00,62.03,62.08,61.84,61.86,18330.0,59.0555,59.1031,58.8746,58.8937,18330.0
2018-07-03 10:10:00,61.87,62.02,61.87,61.96,13773.0,58.9032,59.046,58.9032,58.9889,13773.0
2018-07-03 10:20:00,61.96,62.01,61.88,61.89,17507.0,58.9889,59.0365,58.9127,58.9222,17507.0
2018-07-03 10:30:00,61.88,62.02,61.86,62.0,12263.0,58.9127,59.046,58.8937,59.027,12263.0
2018-07-03 10:40:00,61.98,62.01,61.88,61.94,19986.0,59.0079,59.0365,58.9127,58.9699,19986.0
2018-07-03 10:50:00,61.92,61.92,61.73,61.75,14020.0,58.9508,58.9508,58.7699,58.789,14020.0
2018-07-03 11:00:00,61.73,61.74,61.65,61.68,17434.0,58.7699,58.7794,58.6938,58.7223,17434.0
2018-07-03 11:10:00,61.68,61.74,61.65,61.74,16387.0,58.7223,58.7794,58.6938,58.7794,16387.0
2018-07-03 11:20:00,61.74,61.78,61.65,61.69,14972.0,58.7794,58.8175,58.6938,58.7318,14972.0
2018-07-03 11:30:00,61.67,61.73,61.66,61.7,14150.0,58.7128,58.7699,58.7033,58.7414,14150.0
2018-07-03 11:40:00,61.71,61.73,61.67,61.72,24747.0,58.7509,58.7699,58.7128,58.7604,24747.0
2018-07-03 11:50:00,61.72,61.73,61.61,61.66,19456.0,58.7604,58.7699,58.6557,58.7033,19456.0
2018-07-03 12:00:00,61.68,61.7,61.57,61.59,21496.0,58.7223,58.7414,58.6176,58.6366,21496.0
2018-07-03 12:10:00,61.59,61.6,61.48,61.55,15926.0,58.6366,58.6462,58.5319,58.5986,15926.0
2018-07-03 12:20:00,61.56,61.6,61.51,61.53,18461.0,58.6081,58.6462,58.5605,58.5795,18461.0
2018-07-03 12:30:00,61.51,61.54,61.42,61.43,28852.0,58.5605,58.589,58.4748,58.4843,28852.0
2018-07-03 12:40:00,61.43,61.49,61.28,61.3,46265.0,58.4843,58.5414,58.3415,58.3605,46265.0
2018-07-03 12:50:00,61.3,61.33,61.06,61.27,161778.0,58.3605,58.3891,58.132,58.332,161778.0
2018-07-05 09:30:00,61.48,61.61,61.33,61.35,31573.0,58.5319,58.6557,58.3891,58.4081,31573.0
2018-07-05 09:40:00,61.33,61.33,61.05,61.05,16327.0,58.3891,58.3891,58.1225,58.1225,16327.0
2018-07-05 09:50:00,61.09,61.13,61.02,61.03,17484.0,58.1606,58.1987,58.094,58.1035,17484.0
2018-07-05 10:00:00,61.04,61.37,61.03,61.37,12471.0,58.113,58.4272,58.1035,58.4272,12471.0
2018-07-05 10:10:00,61.36,61.36,61.12,61.23,17228.0,58.4177,58.4177,58.1892,58.2939,17228.0
2018-07-05 10:20:00,61.21,61.34,61.2,61.28,12854.0,58.2749,58.3986,58.2653,58.3415,12854.0
2018-07-05 10:30:00,61.28,61.28,61.12,61.13,21845.0,58.3415,58.3415,58.1892,58.1987,21845.0
2018-07-05 10:40:00,61.12,61.26,61.11,61.25,36426.0,58.1892,58.3225,58.1797,58.3129,36426.0
2018-07-05 10:50:00,61.24,61.24,60.96,60.96,34788.0,58.3034,58.3034,58.0368,58.0368,34788.0
2018-07-05 11:00:00,60.95,61.02,60.91,61.0,25617.0,58.0273,58.094,57.9892,58.0749,25617.0
2018-07-05 11:10:00,61.0,61.18,61.0,61.14,96463.0,58.0749,58.2463,58.0749,58.2082,96463.0
2018-07-05 11:20:00,61.15,61.31,61.13,61.28,27794.0,58.2177,58.3701,58.1987,58.3415,27794.0
2018-07-05 11:30:00,61.27,61.37,61.27,61.28,12145.0,58.332,58.4272,58.332,58.3415,12145.0
2018-07-05 11:40:00,61.27,61.41,61.27,61.39,12956.0,58.332,58.4653,58.332,58.4462,12956.0
2018-07-05 11:50:00,61.4,61.43,61.25,61.28,24558.0,58.4557,58.4843,58.3129,58.3415,24558.0
2018-07-05 12:00:00,61.28,61.47,61.28,61.44,13447.0,58.3415,58.5224,58.3415,58.4938,13447.0
2018-07-05 12:10:00,61.45,61.51,61.41,61.5,33038.0,58.5033,58.5605,58.4653,58.551,33038.0
2018-07-05 12:20:00,61.49,61.52,61.41,61.46,78220.0,58.5414,58.57,58.4653,58.5129,78220.0
2018-07-05 12:30:00,61.45,61.53,61.44,61.52,65755.0,58.5033,58.5795,58.4938,58.57,65755.0
2018-07-05 12:40:00,61.53,61.53,61.47,61.48,19784.0,58.5795,58.5795,58.5224,58.5319,19784.0
2018-07-05 12:50:00,61.48,61.49,61.36,61.46,42468.0,58.5319,58.5414,58.4177,58.5129,42468.0
2018-07-05 13:00:00,61.48,61.56,61.46,61.52,5523.0,58.5319,58.6081,58.5129,58.57,5523.0
2018-07-05 13:10:00,61.51,61.56,61.49,61.56,7617.0,58.5605,58.6081,58.5414,58.6081,7617.0
2018-07-05 13:20:00,61.55,61.55,61.48,61.5,10791.0,58.5986,58.5986,58.5319,58.551,10791.0
2018-07-05 13:30:00,61.49,61.54,61.46,61.5,8782.0,58.5414,58.589,58.5129,58.551,8782.0
2018-07-05 13:40:00,61.52,61.53,61.49,61.5,8398.0,58.57,58.5795,58.5414,58.551,8398.0
2018-07-05 13:50:00,61.5,61.54,61.48,61.53,11441.0,58.551,58.589,58.5319,58.5795,11441.0
2018-07-05 14:00:00,61.54,61.64,61.49,61.5,22570.0,58.589,58.6842,58.5414,58.551,22570.0
2018-07-05 14:10:00,61.49,61.6,61.44,61.6,58508.0,58.5414,58.6462,58.4938,58.6462,58508.0
2018-07-05 14:20:00,61.61,61.63,61.55,61.6,17803.0,58.6557,58.6747,58.5986,58.6462,17803.0
2018-07-05 14:30:00,61.6,61.65,61.59,61.59,26540.0,58.6462,58.6938,58.6366,58.6366,26540.0
2018-07-05 14:40:00,61.6,61.62,61.57,61.59,91027.0,58.6462,58.6652,58.6176,58.6366,91027.0
2018-07-05 14:50:00,61.59,61.65,61.57,61.65,178841.0,58.6366,58.6938,58.6176,58.6938,178841.0
2018-07-05 15:00:00,61.64,61.73,61.62,61.71,28980.0,58.6842,58.7699,58.6652,58.7509,28980.0
2018-07-05 15:10:00,61.72,61.8,61.71,61.79,32306.0,58.7604,58.8366,58.7509,58.827,32306.0
2018-07-05 15:20:00,61.79,61.81,61.7,61.75,36337.0,58.827,58.8461,58.7414,58.789,36337.0
2018-07-05 15:30:00,61.74,61.78,61.7,61.77,34807.0,58.7794,58.8175,58.7414,58.808,34807.0
2018-07-05 15:40:00,61.76,61.83,61.76,61.79,60087.0,58.7985,58.8651,58.7985,58.827,60087.0
2018-07-05 15:50:00,61.78,61.89,61.77,61.81,238033.0,58.8175,58.9222,58.808,58.8461,238033.0
2018-07-06 09:30:00,61.92,62.14,61.65,62.11,27150.0,58.9508,59.1603,58.6938,59.1317,27150.0
2018-07-06 09:40:00,62.11,62.4,62.11,62.24,158220.0,59.1317,59.4078,59.1317,59.2555,158220.0
2018-07-06 09:50:00,62.24,62.26,62.1,62.16,23263.0,59.2555,59.2745,59.1222,59.1793,23263.0
2018-07-06 10:00:00,62.14,62.29,62.04,62.07,63705.0,59.1603,59.3031,59.0651,59.0936,63705.0
2018-07-06 10:10:00,62.06,62.1,62.03,62.09,52666.0,59.0841,59.1222,59.0555,59.1127,52666.0
2018-07-06 10:20:00,62.08,62.12,61.83,62.01,47676.0,59.1031,59.1412,58.8651,59.0365,47676.0
2018-07-06 10:30:00,62.01,62.03,61.82,61.85,58471.0,59.0365,59.0555,58.8556,58.8842,58471.0
2018-07-06 10:40:00,61.87,61.96,61.86,61.88,43055.0,58.9032,58.9889,58.8937,58.9127,43055.0
2018-07-06 10:50:00,61.89,61.94,61.86,61.94,25470.0,58.9222,58.9699,58.8937,58.9699,25470.0
2018-07-06 11:00:00,61.95,62.03,61.9,62.0,21924.0,58.9794,59.0555,58.9318,59.027,21924.0
2018-07-06 11:10:00,62.0,62.04,61.96,62.03,22002.0,59.027,59.0651,58.9889,59.0555,22002.0
2018-07-06 11:20:00,62.04,62.04,61.95,62.0,18946.0,59.0651,59.0651,58.9794,59.027,18946.0
2018-07-06 11:30:00,62.0,62.2,61.99,62.2,25790.0,59.027,59.2174,59.0175,59.2174,25790.0
2018-07-06 11:40:00,62.21,62.28,62.18,62.25,19270.0,59.2269,59.2935,59.1983,59.265,19270.0
2018-07-06 11:50:00,62.25,62.25,62.08,62.1,13412.0,59.265,59.265,59.1031,59.1222,13412.0
2018-07-06 12:00:00,62.11,62.15,62.09,62.13,15196.0,59.1317,59.1698,59.1127,59.1507,15196.0
2018-07-06 12:10:00,62.14,62.16,62.05,62.05,13419.0,59.1603,59.1793,59.0746,59.0746,13419.0
2018-07-06 12:20:00,62.08,62.15,62.06,62.13,19828.0,59.1031,59.1698,59.0841,59.1507,19828.0
2018-07-06 12:30:00,62.11,62.11,62.03,62.06,16058.0,59.1317,59.1317,59.0555,59.0841,16058.0
2018-07-06 12:40:00,62.07,62.1,62.03,62.03,19337.0,59.0936,59.1222,59.0555,59.0555,19337.0
2018-07-06 12:50:00,62.05,62.08,62.02,62.07,6174.0,59.0746,59.1031,59.046,59.0936,6174.0
2018-07-06 13:00:00,62.08,62.19,62.08,62.15,8917.0,59.1031,59.2079,59.1031,59.1698,8917.0
2018-07-06 13:10:00,62.13,62.2,62.12,62.19,13914.0,59.1507,59.2174,59.1412,59.2079,13914.0
2018-07-06 13:20:00,62.2,62.2,62.13,62.15,18344.0,59.2174,59.2174,59.1507,59.1698,18344.0
2018-07-06 13:30:00,62.15,62.2,62.14,62.19,11375.0,59.1698,59.2174,59.1603,59.2079,11375.0
2018-07-06 13:40:00,62.19,62.22,62.12,62.12,19709.0,59.2079,59.2364,59.1412,59.1412,19709.0
2018-07-06 13:50:00,62.13,62.18,62.11,62.16,20364.0,59.1507,59.1983,59.1317,59.1793,20364.0
2018-07-06 14:00:00,62.15,62.15,62.1,62.1,15499.0,59.1698,59.1698,59.1222,59.1222,15499.0
2018-07-06 14:10:00,62.1,62.16,62.1,62.14,17564.0,59.1222,59.1793,59.1222,59.1603,17564.0
2018-07-06 14:20:00,62.14,62.22,62.14,62.22,22460.0,59.1603,59.2364,59.1603,59.2364,22460.0
2018-07-06 14:30:00,62.21,62.27,62.21,62.21,36006.0,59.2269,59.284,59.2269,59.2269,36006.0
2018-07-06 14:40:00,62.2,62.28,62.19,62.28,23091.0,59.2174,59.2935,59.2079,59.2935,23091.0
2018-07-06 14:50:00,62.28,62.32,62.27,62.29,24042.0,59.2935,59.3316,59.284,59.3031,24042.0
2018-07-06 15:00:00,62.29,62.29,62.23,62.23,24435.0,59.3031,59.3031,59.2459,59.2459,24435.0
2018-07-06 15:10:00,62.23,62.29,62.22,62.29,31111.0,59.2459,59.3031,59.2364,59.3031,31111.0
2018-07-06 15:20:00,62.28,62.32,62.27,62.32,49482.0,59.2935,59.3316,59.284,59.3316,49482.0
2018-07-06 15:30:00,62.31,62.36,62.29,62.36,84716.0,59.3221,59.3697,59.3031,59.3697,84716.0
2018-07-06 15:40:00,62.36,62.36,62.27,62.28,157944.0,59.3697,59.3697,59.284,59.2935,157944.0
2018-07-06 15:50:00,62.28,62.39,62.23,62.29,257620.0,59.2935,59.3983,59.2459,59.3031,257620.0
2018-07-09 09:30:00,62.43,62.86,62.43,62.82,39234.0,59.4364,59.8457,59.4364,59.8077,39234.0
2018-07-09 09:40:00,62.8,63.27,62.79,63.1,29579.0,59.7886,60.2361,59.7791,60.0742,29579.0
2018-07-09 09:50:00,63.1,63.14,62.98,63.03,21790.0,60.0742,60.1123,59.96,60.0076,21790.0
2018-07-09 10:00:00,63.01,63.01,62.72,62.73,20676.0,59.9885,59.9885,59.7124,59.722,20676.0
2018-07-09 10:10:00,62.73,62.78,62.61,62.72,13490.0,59.722,59.7696,59.6077,59.7124,13490.0
2018-07-09 10:20:00,62.72,62.86,62.71,62.86,15782.0,59.7124,59.8457,59.7029,59.8457,15782.0
2018-07-09 10:30:00,62.85,62.98,62.85,62.95,41439.0,59.8362,59.96,59.8362,59.9314,41439.0
2018-07-09 10:40:00,62.97,62.98,62.85,62.94,16580.0,59.9505,59.96,59.8362,59.9219,16580.0
2018-07-09 10:50:00,62.93,63.05,62.89,63.05,21779.0,59.9124,60.0266,59.8743,60.0266,21779.0
2018-07-09 11:00:00,63.05,63.07,63.02,63.05,24394.0,60.0266,60.0457,59.9981,60.0266,24394.0
2018-07-09 11:10:00,63.05,63.15,63.04,63.1,19825.0,60.0266,60.1218,60.0171,60.0742,19825.0
2018-07-09 11:20:00,63.1,63.17,63.07,63.14,21238.0,60.0742,60.1409,60.0457,60.1123,21238.0
2018-07-09 11:30:00,63.13,63.17,63.08,63.14,15285.0,60.1028,60.1409,60.0552,60.1123,15285.0
2018-07-09 11:40:00,63.14,63.21,63.13,63.19,17597.0,60.1123,60.179,60.1028,60.1599,17597.0
2018-07-09 11:50:00,63.18,63.27,63.13,63.24,29784.0,60.1504,60.2361,60.1028,60.2075,29784.0
2018-07-09 12:00:00,63.25,63.32,63.24,63.29,24385.0,60.217,60.2837,60.2075,60.2551,24385.0
2018-07-09 12:10:00,63.28,63.29,63.22,63.22,28228.0,60.2456,60.2551,60.1885,60.1885,28228.0
2018-07-09 12:20:00,63.21,63.23,63.19,63.21,14537.0,60.179,60.198,60.1599,60.179,14537.0
2018-07-09 12:30:00,63.2,63.22,63.17,63.19,17726.0,60.1694,60.1885,60.1409,60.1599,17726.0
2018-07-09 12:40:00,63.18,63.2,63.14,63.15,31940.0,60.1504,60.1694,60.1123,60.1218,31940.0
2018-07-09 12:50:00,63.15,63.15,63.1,63.15,22666.0,60.1218,60.1218,60.0742,60.1218,22666.0
2018-07-09 13:00:00,63.13,63.16,63.07,63.09,24828.0,60.1028,60.1314,60.0457,60.0647,24828.0
2018-07-09 13:10:00,63.08,63.08,63.01,63.06,19295.0,60.0552,60.0552,59.9885,60.0361,19295.0
2018-07-09 13:20:00,63.05,63.1,63.05,63.09,12501.0,60.0266,60.0742,60.0266,60.0647,12501.0
2018-07-09 13:30:00,63.09,63.1,63.06,63.06,18585.0,60.0647,60.0742,60.0361,60.0361,18585.0
2018-07-09 13:40:00,63.05,63.09,63.03,63.09,18125.0,60.0266,60.0647,60.0076,60.0647,18125.0
2018-07-09 13:50:00,63.1,63.16,63.1,63.13,17515.0,60.0742,60.1314,60.0742,60.1028,17515.0
2018-07-09 14:00:00,63.15,63.21,63.13,63.17,26370.0,60.1218,60.179,60.1028,60.1409,26370.0
2018-07-09 14:10:00,63.18,63.22,63.17,63.19,26168.0,60.1504,60.1885,60.1409,60.1599,26168.0
2018-07-09 14:20:00,63.2,63.21,63.17,63.2,27946.0,60.1694,60.179,60.1409,60.1694,27946.0
2018-07-09 14:30:00,63.19,63.23,63.17,63.19,29157.0,60.1599,60.198,60.1409,60.1599,29157.0
2018-07-09 14:40:00,63.19,63.21,63.12,63.12,29525.0,60.1599,60.179,60.0933,60.0933,29525.0
2018-07-09 14:50:00,63.12,63.17,63.11,63.17,28425.0,60.0933,60.1409,60.0837,60.1409,28425.0
2018-07-09 15:00:00,63.18,63.22,63.14,63.2,39705.0,60.1504,60.1885,60.1123,60.1694,39705.0
2018-07-09 15:10:00,63.2,63.23,63.13,63.19,28935.0,60.1694,60.198,60.1028,60.1599,28935.0
2018-07-09 15:20:00,63.18,63.18,63.11,63.13,34176.0,60.1504,60.1504,60.0837,60.1028,34176.0
2018-07-09 15:30:00,63.14,63.16,63.11,63.15,47282.0,60.1123,60.1314,60.0837,60.1218,47282.0
2018-07-09 15:40:00,63.15,63.15,63.1,63.12,64775.0,60.1218,60.1218,60.0742,60.0933,64775.0
2018-07-09 15:50:00,63.11,63.14,63.08,63.12,169771.0,60.0837,60.1123,60.0552,60.0933,169771.0
2018-07-10 09:30:00,63.37,63.45,63.1,63.22,41267.0,60.3313,60.4074,60.0742,60.1885,41267.0
2018-07-10 09:40:00,63.22,63.28,63.07,63.17,26839.0,60.1885,60.2456,60.0457,60.1409,26839.0
2018-07-10 09:50:00,63.19,63.27,63.15,63.18,11617.0,60.1599,60.2361,60.1218,60.1504,11617.0
2018-07-10 10:00:00,63.21,63.26,63.11,63.23,20390.0,60.179,60.2266,60.0837,60.198,20390.0
2018-07-10 10:10:00,63.23,63.36,63.21,63.31,42392.0,60.198,60.3218,60.179,60.2742,42392.0
2018-07-10 10:20:00,63.29,63.41,63.29,63.32,17236.0,60.2551,60.3694,60.2551,60.2837,17236.0
2018-07-10 10:30:00,63.33,63.42,63.3,63.38,16961.0,60.2932,60.3789,60.2646,60.3408,16961.0
2018-07-10 10:40:00,63.38,63.42,63.33,63.34,14272.0,60.3408,60.3789,60.2932,60.3027,14272.0
2018-07-10 10:50:00,63.34,63.38,63.3,63.35,17640.0,60.3027,60.3408,60.2646,60.3122,17640.0
2018-07-10 11:00:00,63.36,63.43,63.32,63.39,9731.0,60.3218,60.3884,60.2837,60.3503,9731.0
2018-07-10 11:10:00,63.39,63.4,63.32,63.37,12733.0,60.3503,60.3598,60.2837,60.3313,12733.0
2018-07-10 11:20:00,63.38,63.39,63.31,63.32,9232.0,60.3408,60.3503,60.2742,60.2837,9232.0
2018-07-10 11:30:00,63.32,63.39,63.31,63.38,9418.0,60.2837,60.3503,60.2742,60.3408,9418.0
2018-07-10 11:40:00,63.38,63.44,63.38,63.43,11051.0,60.3408,60.3979,60.3408,60.3884,11051.0
2018-07-10 11:50:00,63.44,63.48,63.41,63.48,10494.0,60.3979,60.436,60.3694,60.436,10494.0
2018-07-10 12:00:00,63.48,63.48,63.4,63.41,9104.0,60.436,60.436,60.3598,60.3694,9104.0
2018-07-10 12:10:00,63.41,63.44,63.4,63.44,5853.0,60.3694,60.3979,60.3598,60.3979,5853.0
2018-07-10 12:20:00,63.43,63.47,63.42,63.45,11645.0,60.3884,60.4265,60.3789,60.4074,11645.0
2018-07-10 12:30:00,63.45,63.49,63.45,63.48,13190.0,60.4074,60.4455,60.4074,60.436,13190.0
2018-07-10 12:40:00,63.47,63.48,63.42,63.42,8084.0,60.4265,60.436,60.3789,60.3789,8084.0
2018-07-10 12:50:00,63.42,63.45,63.41,63.44,14456.0,60.3789,60.4074,60.3694,60.3979,14456.0
2018-07-10 13:00:00,63.44,63.46,63.41,63.41,12925.0,60.3979,60.417,60.3694,60.3694,12925.0
2018-07-10 13:10:00,63.4,63.44,63.35,63.4,9532.0,60.3598,60.3979,60.3122,60.3598,9532.0
2018-07-10 13:20:00,63.4,63.42,63.35,63.39,7848.0,60.3598,60.3789,60.3122,60.3503,7848.0
2018-07-10 13:30:00,63.38,63.38,63.33,63.35,13255.0,60.3408,60.3408,60.2932,60.3122,13255.0
2018-07-10 13:40:00,63.34,63.37,63.33,63.37,11594.0,60.3027,60.3313,60.2932,60.3313,11594.0
2018-07-10 13:50:00,63.35,63.44,63.35,63.44,16005.0,60.3122,60.3979,60.3122,60.3979,16005.0
2018-07-10 14:00:00,63.43,63.51,63.42,63.49,20205.0,60.3884,60.4646,60.3789,60.4455,20205.0
2018-07-10 14:10:00,63.49,63.52,63.45,63.48,16316.0,60.4455,60.4741,60.4074,60.436,16316.0
2018-07-10 14:20:00,63.47,63.5,63.43,63.45,11637.0,60.4265,60.455,60.3884,60.4074,11637.0
2018-07-10 14:30:00,63.45,63.46,63.39,63.42,11666.0,60.4074,60.417,60.3503,60.3789,11666.0
2018-07-10 14:40:00,63.41,63.45,63.39,63.43,11688.0,60.3694,60.4074,60.3503,60.3884,11688.0
2018-07-10 14:50:00,63.44,63.47,63.4,63.46,10795.0,60.3979,60.4265,60.3598,60.417,10795.0
2018-07-10 15:00:00,63.47,63.48,63.43,63.45,10725.0,60.4265,60.436,60.3884,60.4074,10725.0
2018-07-10 15:10:00,63.45,63.51,63.45,63.51,26838.0,60.4074,60.4646,60.4074,60.4646,26838.0
2018-07-10 15:20:00,63.51,63.55,63.49,63.54,35465.0,60.4646,60.5026,60.4455,60.4931,35465.0
2018-07-10 15:30:00,63.54,63.64,63.53,63.64,57745.0,60.4931,60.5883,60.4836,60.5883,57745.0
2018-07-10 15:40:00,63.64,63.67,63.56,63.6,106736.0,60.5883,60.6169,60.5122,60.5503,106736.0
2018-07-10 15:50:00,63.6,63.74,63.59,63.66,216059.0,60.5503,60.6835,60.5407,60.6074,216059.0
2018-07-11 09:30:00,62.59,63.28,62.59,62.99,40625.0,59.5887,60.2456,59.5887,59.9695,40625.0
2018-07-11 09:40:00,63.0,63.17,62.91,63.0,31867.0,59.979,60.1409,59.8933,59.979,31867.0
2018-07-11 09:50:00,62.95,63.02,62.89,62.94,14219.0,59.9314,59.9981,59.8743,59.9219,14219.0
2018-07-11 10:00:00,62.94,63.05,62.93,63.0,40161.0,59.9219,60.0266,59.9124,59.979,40161.0
2018-07-11 10:10:00,62.99,63.08,62.97,63.07,18516.0,59.9695,60.0552,59.9505,60.0457,18516.0
2018-07-11 10:20:00,63.07,63.24,63.07,63.24,33939.0,60.0457,60.2075,60.0457,60.2075,33939.0
2018-07-11 10:30:00,63.24,63.26,63.05,63.06,43817.0,60.2075,60.2266,60.0266,60.0361,43817.0
2018-07-11 10:40:00,63.05,63.08,62.94,62.96,44071.0,60.0266,60.0552,59.9219,59.9409,44071.0
2018-07-11 10:50:00,62.96,63.1,62.95,63.1,49545.0,59.9409,60.0742,59.9314,60.0742,49545.0
2018-07-11 11:00:00,63.09,63.14,63.07,63.1,18651.0,60.0647,60.1123,60.0457,60.0742,18651.0
2018-07-11 11:10:00,63.1,63.13,63.04,63.05,37476.0,60.0742,60.1028,60.0171,60.0266,37476.0
2018-07-11 11:20:00,63.05,63.07,63.01,63.03,32865.0,60.0266,60.0457,59.9885,60.0076,32865.0
2018-07-11 11:30:00,63.04,63.07,63.03,63.07,66420.0,60.0171,60.0457,60.0076,60.0457,66420.0
2018-07-11 11:40:00,63.06,63.07,63.0,63.04,79848.0,60.0361,60.0457,59.979,60.0171,79848.0
2018-07-11 11:50:00,63.03,63.06,62.91,62.96,25873.0,60.0076,60.0361,59.8933,59.9409,25873.0
2018-07-11 12:00:00,62.96,63.0,62.93,62.97,18379.0,59.9409,59.979,59.9124,59.9505,18379.0
2018-07-11 12:10:00,62.97,63.05,62.95,63.05,25388.0,59.9505,60.0266,59.9314,60.0266,25388.0
2018-07-11 12:20:00,63.05,63.07,63.0,63.06,13375.0,60.0266,60.0457,59.979,60.0361,13375.0
2018-07-11 12:30:00,63.05,63.13,63.04,63.09,17377.0,60.0266,60.1028,60.0171,60.0647,17377.0
2018-07-11 12:40:00,63.09,63.1,63.03,63.06,16365.0,60.0647,60.0742,60.0076,60.0361,16365.0
2018-07-11 12:50:00,63.05,63.06,62.99,63.0,25249.0,60.0266,60.0361,59.9695,59.979,25249.0
2018-07-11 13:00:00,63.02,63.05,62.98,63.01,20256.0,59.9981,60.0266,59.96,59.9885,20256.0
2018-07-11 13:10:00,63.01,63.09,62.99,63.07,30437.0,59.9885,60.0647,59.9695,60.0457,30437.0
2018-07-11 13:20:00,63.07,63.14,63.06,63.14,11613.0,60.0457,60.1123,60.0361,60.1123,11613.0
2018-07-11 13:30:00,63.12,63.19,63.07,63.07,11171.0,60.0933,60.1599,60.0457,60.0457,11171.0
2018-07-11 13:40:00,63.09,63.1,63.05,63.06,7966.0,60.0647,60.0742,60.0266,60.0361,7966.0
2018-07-11 13:50:00,63.05,63.08,63.02,63.05,16873.0,60.0266,60.0552,59.9981,60.0266,16873.0
2018-07-11 14:00:00,63.05,63.12,63.04,63.04,28227.0,60.0266,60.0933,60.0171,60.0171,28227.0
2018-07-11 14:10:00,63.05,63.08,63.01,63.06,74088.0,60.0266,60.0552,59.9885,60.0361,74088.0
2018-07-11 14:20:00,63.07,63.15,63.06,63.12,33649.0,60.0457,60.1218,60.0361,60.0933,33649.0
2018-07-11 14:30:00,63.12,63.16,63.11,63.13,22432.0,60.0933,60.1314,60.0837,60.1028,22432.0
2018-07-11 14:40:00,63.12,63.15,63.06,63.1,15739.0,60.0933,60.1218,60.0361,60.0742,15739.0
2018-07-11 14:50:00,63.1,63.11,63.04,63.08,16618.0,60.0742,60.0837,60.0171,60.0552,16618.0
2018-07-11 15:00:00,63.07,63.15,63.05,63.13,31731.0,60.0457,60.1218,60.0266,60.1028,31731.0
2018-07-11 15:10:00,63.13,63.14,63.04,63.08,25164.0,60.1028,60.1123,60.0171,60.0552,25164.0
2018-07-11 15:20:00,63.07,63.08,63.0,63.01,23764.0,60.0457,60.0552,59.979,59.9885,23764.0
2018-07-11 15:30:00,63.0,63.06,62.99,62.99,47998.0,59.979,60.0361,59.9695,59.9695,47998.0
2018-07-11 15:40:00,62.99,62.99,62.91,62.95,71307.0,59.9695,59.9695,59.8933,59.9314,71307.0
2018-07-11 15:50:00,62.94,62.96,62.81,62.87,183728.0,59.9219,59.9409,59.7981,59.8553,183728.0
2018-07-12 09:30:00,63.33,63.74,63.29,63.64,39813.0,60.2932,60.6835,60.2551,60.5883,39813.0
2018-07-12 09:40:00,63.64,63.78,63.51,63.53,77764.0,60.5883,60.7216,60.4646,60.4836,77764.0
2018-07-12 09:50:00,63.53,63.61,63.47,63.55,29801.0,60.4836,60.5598,60.4265,60.5026,29801.0
2018-07-12 10:00:00,63.56,63.6,63.3,63.43,86890.0,60.5122,60.5503,60.2646,60.3884,86890.0
2018-07-12 10:10:00,63.41,63.42,63.29,63.31,51955.0,60.3694,60.3789,60.2551,60.2742,51955.0
2018-07-12 10:20:00,63.3,63.54,63.3,63.54,24993.0,60.2646,60.4931,60.2646,60.4931,24993.0
2018-07-12 10:30:00,63.55,63.58,63.36,63.4,15966.0,60.5026,60.5312,60.3218,60.3598,15966.0
2018-07-12 10:40:00,63.41,63.44,63.32,63.4,13581.0,60.3694,60.3979,60.2837,60.3598,13581.0
2018-07-12 10:50:00,63.38,63.63,63.38,63.63,25137.0,60.3408,60.5788,60.3408,60.5788,25137.0
2018-07-12 11:00:00,63.64,63.71,63.61,63.68,25977.0,60.5883,60.655,60.5598,60.6264,25977.0
2018-07-12 11:10:00,63.68,63.7,63.61,63.63,26356.0,60.6264,60.6455,60.5598,60.5788,26356.0
2018-07-12 11:20:00,63.63,63.63,63.55,63.55,25645.0,60.5788,60.5788,60.5026,60.5026,25645.0
2018-07-12 11:30:00,63.56,63.58,63.49,63.57,24437.0,60.5122,60.5312,60.4455,60.5217,24437.0
2018-07-12 11:40:00,63.57,63.61,63.52,63.59,18409.0,60.5217,60.5598,60.4741,60.5407,18409.0
2018-07-12 11:50:00,63.59,63.63,63.54,63.63,16440.0,60.5407,60.5788,60.4931,60.5788,16440.0
2018-07-12 12:00:00,63.63,63.7,63.61,63.64,22779.0,60.5788,60.6455,60.5598,60.5883,22779.0
2018-07-12 12:10:00,63.65,63.67,63.58,63.58,11173.0,60.5979,60.6169,60.5312,60.5312,11173.0
2018-07-12 12:20:00,63.58,63.59,63.56,63.58,12335.0,60.5312,60.5407,60.5122,60.5312,12335.0
2018-07-12 12:30:00,63.59,63.59,63.52,63.53,15875.0,60.5407,60.5407,60.4741,60.4836,15875.0
2018-07-12 12:40:00,63.52,63.53,63.43,63.47,15705.0,60.4741,60.4836,60.3884,60.4265,15705.0
2018-07-12 12:50:00,63.48,63.53,63.45,63.5,18673.0,60.436,60.4836,60.4074,60.455,18673.0
2018-07-12 13:00:00,63.5,63.54,63.49,63.51,25095.0,60.455,60.4931,60.4455,60.4646,25095.0
2018-07-12 13:10:00,63.52,63.56,63.5,63.51,19245.0,60.4741,60.5122,60.455,60.4646,19245.0
2018-07-12 13:20:00,63.5,63.58,63.49,63.58,22527.0,60.455,60.5312,60.4455,60.5312,22527.0
2018-07-12 13:30:00,63.59,63.6,63.52,63.57,12332.0,60.5407,60.5503,60.4741,60.5217,12332.0
2018-07-12 13:40:00,63.58,63.63,63.56,63.58,12612.0,60.5312,60.5788,60.5122,60.5312,12612.0
2018-07-12 13:50:00,63.58,63.58,63.49,63.5,15661.0,60.5312,60.5312,60.4455,60.455,15661.0
2018-07-12 14:00:00,63.5,63.56,63.48,63.49,9261.0,60.455,60.5122,60.436,60.4455,9261.0
2018-07-12 14:10:00,63.5,63.51,63.45,63.5,17289.0,60.455,60.4646,60.4074,60.455,17289.0
2018-07-12 14:20:00,63.5,63.51,63.47,63.48,23622.0,60.455,60.4646,60.4265,60.436,23622.0
2018-07-12 14:30:00,63.48,63.5,63.44,63.48,19043.0,60.436,60.455,60.3979,60.436,19043.0
2018-07-12 14:40:00,63.49,63.5,63.46,63.47,19493.0,60.4455,60.455,60.417,60.4265,19493.0
2018-07-12 14:50:00,63.47,63.5,63.46,63.49,15416.0,60.4265,60.455,60.417,60.4455,15416.0
2018-07-12 15:00:00,63.5,63.55,63.49,63.55,38777.0,60.455,60.5026,60.4455,60.5026,38777.0
2018-07-12 15:10:00,63.54,63.55,63.47,63.51,63493.0,60.4931,60.5026,60.4265,60.4646,63493.0
2018-07-12 15:20:00,63.51,63.52,63.44,63.52,29963.0,60.4646,60.4741,60.3979,60.4741,29963.0
2018-07-12 15:30:00,63.52,63.52,63.45,63.46,62191.0,60.4741,60.4741,60.4074,60.417,62191.0
2018-07-12 15:40:00,63.46,63.49,63.36,63.42,71506.0,60.417,60.4455,60.3218,60.3789,71506.0
2018-07-12 15:50:00,63.41,63.48,63.38,63.45,147988.0,60.3694,60.436,60.3408,60.4074,147988.0
2018-07-13 09:30:00,63.52,63.83,63.45,63.7,29148.0,60.4741,60.7692,60.4074,60.6455,29148.0
2018-07-13 09:40:00,63.68,63.7,63.46,63.46,8325.0,60.6264,60.6455,60.417,60.417,8325.0
2018-07-13 09:50:00,63.47,63.53,63.24,63.46,25282.0,60.4265,60.4836,60.2075,60.417,25282.0
2018-07-13 10:00:00,63.45,63.66,63.41,63.65,11222.0,60.4074,60.6074,60.3694,60.5979,11222.0
2018-07-13 10:10:00,63.63,63.64,63.54,63.61,11302.0,60.5788,60.5883,60.4931,60.5598,11302.0
2018-07-13 10:20:00,63.6,63.6,63.42,63.42,7400.0,60.5503,60.5503,60.3789,60.3789,7400.0
2018-07-13 10:30:00,63.42,63.48,63.38,63.4,13435.0,60.3789,60.436,60.3408,60.3598,13435.0
2018-07-13 10:40:00,63.41,63.5,63.37,63.45,17258.0,60.3694,60.455,60.3313,60.4074,17258.0
2018-07-13 10:50:00,63.45,63.52,63.39,63.39,13231.0,60.4074,60.4741,60.3503,60.3503,13231.0
2018-07-13 11:00:00,63.38,63.42,63.34,63.4,13036.0,60.3408,60.3789,60.3027,60.3598,13036.0
2018-07-13 11:10:00,63.39,63.46,63.39,63.41,12382.0,60.3503,60.417,60.3503,60.3694,12382.0
2018-07-13 11:20:00,63.4,63.45,63.36,63.39,17011.0,60.3598,60.4074,60.3218,60.3503,17011.0
2018-07-13 11:30:00,63.39,63.4,63.33,63.33,15761.0,60.3503,60.3598,60.2932,60.2932,15761.0
2018-07-13 11:40:00,63.33,63.37,63.21,63.26,22699.0,60.2932,60.3313,60.179,60.2266,22699.0
2018-07-13 11:50:00,63.27,63.3,63.23,63.25,10479.0,60.2361,60.2646,60.198,60.217,10479.0
2018-07-13 12:00:00,63.26,63.32,63.22,63.32,10454.0,60.2266,60.2837,60.1885,60.2837,10454.0
2018-07-13 12:10:00,63.32,63.35,63.28,63.35,11604.0,60.2837,60.3122,60.2456,60.3122,11604.0
2018-07-13 12:20:00,63.34,63.34,63.28,63.32,13728.0,60.3027,60.3027,60.2456,60.2837,13728.0
2018-07-13 12:30:00,63.34,63.35,63.31,63.31,7989.0,60.3027,60.3122,60.2742,60.2742,7989.0
2018-07-13 12:40:00,63.32,63.37,63.31,63.36,8873.0,60.2837,60.3313,60.2742,60.3218,8873.0
2018-07-13 12:50:00,63.37,63.38,63.32,63.37,15959.0,60.3313,60.3408,60.2837,60.3313,15959.0
2018-07-13 13:00:00,63.37,63.39,63.35,63.37,7219.0,60.3313,60.3503,60.3122,60.3313,7219.0
2018-07-13 13:10:00,63.37,63.4,63.34,63.38,11035.0,60.3313,60.3598,60.3027,60.3408,11035.0
2018-07-13 13:20:00,63.38,63.48,63.37,63.48,14443.0,60.3408,60.436,60.3313,60.436,14443.0
2018-07-13 13:30:00,63.47,63.48,63.39,63.4,13615.0,60.4265,60.436,60.3503,60.3598,13615.0
2018-07-13 13:40:00,63.4,63.43,63.39,63.42,12000.0,60.3598,60.3884,60.3503,60.3789,12000.0
2018-07-13 13:50:00,63.42,63.49,63.42,63.47,15795.0,60.3789,60.4455,60.3789,60.4265,15795.0
2018-07-13 14:00:00,63.46,63.47,63.4,63.44,13849.0,60.417,60.4265,60.3598,60.3979,13849.0
2018-07-13 14:10:00,63.44,63.48,63.42,63.44,15250.0,60.3979,60.436,60.3789,60.3979,15250.0
2018-07-13 14:20:00,63.44,63.49,63.44,63.48,12561.0,60.3979,60.4455,60.3979,60.436,12561.0
2018-07-13 14:30:00,63.47,63.47,63.38,63.39,19079.0,60.4265,60.4265,60.3408,60.3503,19079.0
2018-07-13 14:40:00,63.39,63.4,63.34,63.38,18109.0,60.3503,60.3598,60.3027,60.3408,18109.0
2018-07-13 14:50:00,63.38,63.41,63.36,63.37,18968.0,60.3408,60.3694,60.3218,60.3313,18968.0
2018-07-13 15:00:00,63.38,63.46,63.37,63.46,15026.0,60.3408,60.417,60.3313,60.417,15026.0
2018-07-13 15:10:00,63.46,63.49,63.44,63.48,15180.0,60.417,60.4455,60.3979,60.436,15180.0
2018-07-13 15:20:00,63.48,63.48,63.39,63.43,20180.0,60.436,60.436,60.3503,60.3884,20180.0
2018-07-13 15:30:00,63.43,63.47,63.42,63.44,22509.0,60.3884,60.4265,60.3789,60.3979,22509.0
2018-07-13 15:40:00,63.44,63.44,63.35,63.37,34815.0,60.3979,60.3979,60.3122,60.3313,34815.0
2018-07-13 15:50:00,63.38,63.4,63.32,63.36,80793.0,60.3408,60.3598,60.2837,60.3218,80793.0
2018-07-16 09:30:00,63.23,63.23,62.89,63.02,29013.0,60.198,60.198,59.8743,59.9981,29013.0
2018-07-16 09:40:00,62.96,63.04,62.87,62.99,10973.0,59.9409,60.0171,59.8553,59.9695,10973.0
2018-07-16 09:50:00,63.02,63.04,62.88,62.9,8103.0,59.9981,60.0171,59.8648,59.8838,8103.0
2018-07-16 10:00:00,62.9,62.93,62.72,62.72,12027.0,59.8838,59.9124,59.7124,59.7124,12027.0
2018-07-16 10:10:00,62.72,62.89,62.72,62.89,8739.0,59.7124,59.8743,59.7124,59.8743,8739.0
2018-07-16 10:20:00,62.88,62.88,62.75,62.83,5754.0,59.8648,59.8648,59.741,59.8172,5754.0
2018-07-16 10:30:00,62.84,62.91,62.84,62.89,9084.0,59.8267,59.8933,59.8267,59.8743,9084.0
2018-07-16 10:40:00,62.88,62.88,62.73,62.73,8489.0,59.8648,59.8648,59.722,59.722,8489.0
2018-07-16 10:50:00,62.72,62.78,62.69,62.7,7050.0,59.7124,59.7696,59.6839,59.6934,7050.0
2018-07-16 11:00:00,62.69,62.77,62.69,62.77,9651.0,59.6839,59.7601,59.6839,59.7601,9651.0
2018-07-16 11:10:00,62.76,62.82,62.75,62.77,13775.0,59.7505,59.8077,59.741,59.7601,13775.0
2018-07-16 11:20:00,62.77,62.84,62.76,62.79,38228.0,59.7601,59.8267,59.7505,59.7791,38228.0
2018-07-16 11:30:00,62.8,62.87,62.8,62.85,5801.0,59.7886,59.8553,59.7886,59.8362,5801.0
2018-07-16 11:40:00,62.87,62.96,62.87,62.89,7191.0,59.8553,59.9409,59.8553,59.8743,7191.0
2018-07-16 11:50:00,62.89,63.0,62.89,62.98,7378.0,59.8743,59.979,59.8743,59.96,7378.0
2018-07-16 12:00:00,62.97,62.98,62.91,62.96,7333.0,59.9505,59.96,59.8933,59.9409,7333.0
2018-07-16 12:10:00,62.98,63.0,62.94,62.99,6793.0,59.96,59.979,59.9219,59.9695,6793.0
2018-07-16 12:20:00,63.0,63.04,62.99,63.02,13776.0,59.979,60.0171,59.9695,59.9981,13776.0
2018-07-16 12:30:00,63.03,63.03,62.97,63.01,8333.0,60.0076,60.0076,59.9505,59.9885,8333.0
2018-07-16 12:40:00,62.99,62.99,62.93,62.95,9308.0,59.9695,59.9695,59.9124,59.9314,9308.0
2018-07-16 12:50:00,62.95,62.97,62.92,62.94,9097.0,59.9314,59.9505,59.9029,59.9219,9097.0
2018-07-16 13:00:00,62.93,62.95,62.91,62.93,9125.0,59.9124,59.9314,59.8933,59.9124,9125.0
2018-07-16 13:10:00,62.93,62.95,62.9,62.95,4220.0,59.9124,59.9314,59.8838,59.9314,4220.0
2018-07-16 13:20:00,62.95,62.97,62.84,62.88,10332.0,59.9314,59.9505,59.8267,59.8648,10332.0
2018-07-16 13:30:00,62.87,62.9,62.85,62.89,4629.0,59.8553,59.8838,59.8362,59.8743,4629.0
2018-07-16 13:40:00,62.9,62.9,62.89,62.9,3272.0,59.8838,59.8838,59.8743,59.8838,3272.0
2018-07-16 13:50:00,62.9,62.9,62.83,62.86,7553.0,59.8838,59.8838,59.8172,59.8457,7553.0
2018-07-16 14:00:00,62.87,62.89,62.83,62.87,10041.0,59.8553,59.8743,59.8172,59.8553,10041.0
2018-07-16 14:10:00,62.88,62.9,62.87,62.87,7756.0,59.8648,59.8838,59.8553,59.8553,7756.0
2018-07-16 14:20:00,62.88,62.91,62.87,62.9,23355.0,59.8648,59.8933,59.8553,59.8838,23355.0
2018-07-16 14:30:00,62.89,62.89,62.77,62.77,10953.0,59.8743,59.8743,59.7601,59.7601,10953.0
2018-07-16 14:40:00,62.78,62.78,62.65,62.66,11538.0,59.7696,59.7696,59.6458,59.6553,11538.0
2018-07-16 14:50:00,62.67,62.7,62.63,62.68,8055.0,59.6648,59.6934,59.6268,59.6744,8055.0
2018-07-16 15:00:00,62.69,62.72,62.66,62.69,13807.0,59.6839,59.7124,59.6553,59.6839,13807.0
2018-07-16 15:10:00,62.69,62.71,62.66,62.71,9667.0,59.6839,59.7029,59.6553,59.7029,9667.0
2018-07-16 15:20:00,62.71,62.72,62.69,62.7,8221.0,59.7029,59.7124,59.6839,59.6934,8221.0
2018-07-16 15:30:00,62.71,62.79,62.71,62.77,23582.0,59.7029,59.7791,59.7029,59.7601,23582.0
2018-07-16 15:40:00,62.77,62.81,62.73,62.73,30785.0,59.7601,59.7981,59.722,59.722,30785.0
2018-07-16 15:50:00,62.73,62.76,62.68,62.71,90474.0,59.722,59.7505,59.6744,59.7029,90474.0
2018-07-17 09:30:00,62.52,62.7,62.18,62.36,81388.0,59.522,59.6934,59.1983,59.3697,81388.0
2018-07-17 09:40:00,62.38,62.41,62.26,62.35,33067.0,59.3888,59.4173,59.2745,59.3602,33067.0
2018-07-17 09:50:00,62.35,62.41,62.15,62.24,35486.0,59.3602,59.4173,59.1698,59.2555,35486.0
2018-07-17 10:00:00,62.25,62.42,62.25,62.36,22867.0,59.265,59.4268,59.265,59.3697,22867.0
2018-07-17 10:10:00,62.35,62.41,62.33,62.4,26798.0,59.3602,59.4173,59.3412,59.4078,26798.0
2018-07-17 10:20:00,62.39,62.45,62.36,62.44,35273.0,59.3983,59.4554,59.3697,59.4459,35273.0
2018-07-17 10:30:00,62.45,62.51,62.43,62.47,32767.0,59.4554,59.5125,59.4364,59.4744,32767.0
2018-07-17 10:40:00,62.46,62.5,62.45,62.49,18597.0,59.4649,59.503,59.4554,59.4935,18597.0
2018-07-17 10:50:00,62.5,62.73,62.47,62.67,87112.0,59.503,59.722,59.4744,59.6648,87112.0
2018-07-17 11:00:00,62.68,62.69,62.58,62.67,30410.0,59.6744,59.6839,59.5792,59.6648,30410.0
2018-07-17 11:10:00,62.66,62.76,62.66,62.75,15372.0,59.6553,59.7505,59.6553,59.741,15372.0
2018-07-17 11:20:00,62.75,62.75,62.66,62.66,17260.0,59.741,59.741,59.6553,59.6553,17260.0
2018-07-17 11:30:00,62.64,62.7,62.61,62.67,16149.0,59.6363,59.6934,59.6077,59.6648,16149.0
2018-07-17 11:40:00,62.68,62.7,62.66,62.7,25605.0,59.6744,59.6934,59.6553,59.6934,25605.0
2018-07-17 11:50:00,62.71,62.81,62.71,62.81,15419.0,59.7029,59.7981,59.7029,59.7981,15419.0
2018-07-17 12:00:00,62.8,62.83,62.8,62.83,5856.0,59.7886,59.8172,59.7886,59.8172,5856.0
2018-07-17 12:10:00,62.84,62.95,62.82,62.95,18252.0,59.8267,59.9314,59.8077,59.9314,18252.0
2018-07-17 12:20:00,62.96,63.04,62.94,63.03,10511.0,59.9409,60.0171,59.9219,60.0076,10511.0
2018-07-17 12:30:00,63.04,63.04,62.99,63.0,12849.0,60.0171,60.0171,59.9695,59.979,12849.0
2018-07-17 12:40:00,63.01,63.11,63.0,63.04,20167.0,59.9885,60.0837,59.979,60.0171,20167.0
2018-07-17 12:50:00,63.05,63.15,63.05,63.14,30317.0,60.0266,60.1218,60.0266,60.1123,30317.0
2018-07-17 13:00:00,63.15,63.2,63.14,63.19,10370.0,60.1218,60.1694,60.1123,60.1599,10370.0
2018-07-17 13:10:00,63.19,63.26,63.18,63.23,16606.0,60.1599,60.2266,60.1504,60.198,16606.0
2018-07-17 13:20:00,63.22,63.23,63.16,63.17,10615.0,60.1885,60.198,60.1314,60.1409,10615.0
2018-07-17 13:30:00,63.17,63.21,63.16,63.18,8762.0,60.1409,60.179,60.1314,60.1504,8762.0
2018-07-17 13:40:00,63.18,63.2,63.16,63.18,22273.0,60.1504,60.1694,60.1314,60.1504,22273.0
2018-07-17 13:50:00,63.17,63.17,63.09,63.11,9682.0,60.1409,60.1409,60.0647,60.0837,9682.0
2018-07-17 14:00:00,63.12,63.12,63.07,63.11,11940.0,60.0933,60.0933,60.0457,60.0837,11940.0
2018-07-17 14:10:00,63.1,63.12,63.08,63.11,7520.0,60.0742,60.0933,60.0552,60.0837,7520.0
2018-07-17 14:20:00,63.11,63.15,63.11,63.15,13142.0,60.0837,60.1218,60.0837,60.1218,13142.0
2018-07-17 14:30:00,63.15,63.16,63.11,63.11,17042.0,60.1218,60.1314,60.0837,60.0837,17042.0
2018-07-17 14:40:00,63.11,63.14,63.1,63.14,10211.0,60.0837,60.1123,60.0742,60.1123,10211.0
2018-07-17 14:50:00,63.13,63.14,63.03,63.04,12369.0,60.1028,60.1123,60.0076,60.0171,12369.0
2018-07-17 15:00:00,63.03,63.09,63.02,63.09,9184.0,60.0076,60.0647,59.9981,60.0647,9184.0
2018-07-17 15:10:00,63.1,63.14,63.1,63.14,11592.0,60.0742,60.1123,60.0742,60.1123,11592.0
2018-07-17 15:20:00,63.14,63.19,63.14,63.18,16279.0,60.1123,60.1599,60.1123,60.1504,16279.0
2018-07-17 15:30:00,63.17,63.19,63.15,63.15,37996.0,60.1409,60.1599,60.1218,60.1218,37996.0
2018-07-17 15:40:00,63.16,63.17,63.12,63.15,67706.0,60.1314,60.1409,60.0933,60.1218,67706.0
2018-07-17 15:50:00,63.14,63.15,62.99,63.04,225854.0,60.1123,60.1218,59.9695,60.0171,225854.0
2018-07-18 09:30:00,63.03,63.12,62.75,62.98,26959.0,60.0076,60.0933,59.741,59.96,26959.0
2018-07-18 09:40:00,62.99,63.23,62.78,62.92,52680.0,59.9695,60.198,59.7696,59.9029,52680.0
2018-07-18 09:50:00,62.95,63.09,62.88,63.06,39907.0,59.9314,60.0647,59.8648,60.0361,39907.0
2018-07-18 10:00:00,63.09,63.2,62.98,62.98,17077.0,60.0647,60.1694,59.96,59.96,17077.0
2018-07-18 10:10:00,63.0,63.0,62.82,62.82,18022.0,59.979,59.979,59.8077,59.8077,18022.0
2018-07-18 10:20:00,62.79,62.87,62.78,62.85,20999.0,59.7791,59.8553,59.7696,59.8362,20999.0
2018-07-18 10:30:00,62.84,62.96,62.8,62.96,16762.0,59.8267,59.9409,59.7886,59.9409,16762.0
2018-07-18 10:40:00,62.95,63.0,62.91,62.92,12400.0,59.9314,59.979,59.8933,59.9029,12400.0
2018-07-18 10:50:00,62.9,62.97,62.86,62.92,22273.0,59.8838,59.9505,59.8457,59.9029,22273.0
2018-07-18 11:00:00,62.92,62.95,62.88,62.95,20803.0,59.9029,59.9314,59.8648,59.9314,20803.0
2018-07-18 11:10:00,62.95,63.02,62.93,63.01,12599.0,59.9314,59.9981,59.9124,59.9885,12599.0
2018-07-18 11:20:00,63.01,63.04,62.97,63.0,12574.0,59.9885,60.0171,59.9505,59.979,12574.0
2018-07-18 11:30:00,63.0,63.09,63.0,63.05,11700.0,59.979,60.0647,59.979,60.0266,11700.0
2018-07-18 11:40:00,63.05,63.05,62.98,63.02,10455.0,60.0266,60.0266,59.96,59.9981,10455.0
2018-07-18 11:50:00,63.03,63.12,63.02,63.12,13084.0,60.0076,60.0933,59.9981,60.0933,13084.0
2018-07-18 12:00:00,63.14,63.14,63.08,63.11,11238.0,60.1123,60.1123,60.0552,60.0837,11238.0
2018-07-18 12:10:00,63.11,63.12,63.02,63.04,11120.0,60.0837,60.0933,59.9981,60.0171,11120.0
2018-07-18 12:20:00,63.04,63.12,63.04,63.11,7939.0,60.0171,60.0933,60.0171,60.0837,7939.0
2018-07-18 12:30:00,63.11,63.12,63.02,63.06,16178.0,60.0837,60.0933,59.9981,60.0361,16178.0
2018-07-18 12:40:00,63.06,63.11,63.04,63.11,11720.0,60.0361,60.0837,60.0171,60.0837,11720.0
2018-07-18 12:50:00,63.11,63.12,63.04,63.08,7675.0,60.0837,60.0933,60.0171,60.0552,7675.0
2018-07-18 13:00:00,63.08,63.08,63.04,63.05,8309.0,60.0552,60.0552,60.0171,60.0266,8309.0
2018-07-18 13:10:00,63.05,63.08,63.03,63.07,7569.0,60.0266,60.0552,60.0076,60.0457,7569.0
2018-07-18 13:20:00,63.08,63.09,63.01,63.03,9797.0,60.0552,60.0647,59.9885,60.0076,9797.0
2018-07-18 13:30:00,63.04,63.04,63.0,63.0,13252.0,60.0171,60.0171,59.979,59.979,13252.0
2018-07-18 13:40:00,63.0,63.01,62.97,63.0,20769.0,59.979,59.9885,59.9505,59.979,20769.0
2018-07-18 13:50:00,63.0,63.01,62.96,62.99,9800.0,59.979,59.9885,59.9409,59.9695,9800.0
2018-07-18 14:00:00,63.0,63.03,62.99,63.03,9325.0,59.979,60.0076,59.9695,60.0076,9325.0
2018-07-18 14:10:00,63.03,63.04,62.98,62.98,10540.0,60.0076,60.0171,59.96,59.96,10540.0
2018-07-18 14:20:00,62.98,63.04,62.97,63.0,12883.0,59.96,60.0171,59.9505,59.979,12883.0
2018-07-18 14:30:00,63.0,63.01,62.96,62.98,18651.0,59.979,59.9885,59.9409,59.96,18651.0
2018-07-18 14:40:00,62.98,63.01,62.97,63.0,22576.0,59.96,59.9885,59.9505,59.979,22576.0
2018-07-18 14:50:00,63.0,63.01,62.97,63.0,31575.0,59.979,59.9885,59.9505,59.979,31575.0
2018-07-18 15:00:00,63.0,63.03,62.97,63.01,13049.0,59.979,60.0076,59.9505,59.9885,13049.0
2018-07-18 15:10:00,63.01,63.09,63.01,63.09,16736.0,59.9885,60.0647,59.9885,60.0647,16736.0
2018-07-18 15:20:00,63.08,63.08,63.01,63.03,29894.0,60.0552,60.0552,59.9885,60.0076,29894.0
2018-07-18 15:30:00,63.04,63.05,62.99,63.0,33197.0,60.0171,60.0266,59.9695,59.979,33197.0
2018-07-18 15:40:00,62.99,63.02,62.98,63.01,34472.0,59.9695,59.9981,59.96,59.9885,34472.0
2018-07-18 15:50:00,63.01,63.05,62.97,63.0,149792.0,59.9885,60.0266,59.9505,59.979,149792.0
2018-07-19 09:30:00,63.61,64.23,63.46,63.71,104895.0,60.5598,61.15,60.417,60.655,104895.0
2018-07-19 09:40:00,63.69,63.85,63.57,63.6,24936.0,60.6359,60.7883,60.5217,60.5503,24936.0
2018-07-19 09:50:00,63.57,63.57,63.4,63.56,27003.0,60.5217,60.5217,60.3598,60.5122,27003.0
2018-07-19 10:00:00,63.56,63.76,63.54,63.64,47849.0,60.5122,60.7026,60.4931,60.5883,47849.0
2018-07-19 10:10:00,63.65,63.88,63.65,63.87,30197.0,60.5979,60.8168,60.5979,60.8073,30197.0
2018-07-19 10:20:00,63.87,63.9,63.76,63.82,60800.0,60.8073,60.8359,60.7026,60.7597,60800.0
2018-07-19 10:30:00,63.79,63.97,63.78,63.92,35538.0,60.7311,60.9025,60.7216,60.8549,35538.0
2018-07-19 10:40:00,63.93,64.06,63.9,63.95,27972.0,60.8644,60.9882,60.8359,60.8835,27972.0
2018-07-19 10:50:00,63.94,63.98,63.9,63.94,13599.0,60.8739,60.912,60.8359,60.8739,13599.0
2018-07-19 11:00:00,63.94,64.08,63.92,64.08,35260.0,60.8739,61.0072,60.8549,61.0072,35260.0
2018-07-19 11:10:00,64.09,64.22,64.09,64.13,28172.0,61.0168,61.1405,61.0168,61.0548,28172.0
2018-07-19 11:20:00,64.1,64.11,64.02,64.04,13876.0,61.0263,61.0358,60.9501,60.9692,13876.0
2018-07-19 11:30:00,64.05,64.25,64.05,64.25,18043.0,60.9787,61.1691,60.9787,61.1691,18043.0
2018-07-19 11:40:00,64.25,64.36,64.25,64.32,21755.0,61.1691,61.2738,61.1691,61.2357,21755.0
2018-07-19 11:50:00,64.3,64.31,64.24,64.26,27009.0,61.2167,61.2262,61.1596,61.1786,27009.0
2018-07-19 12:00:00,64.26,64.29,64.24,64.28,21680.0,61.1786,61.2072,61.1596,61.1976,21680.0
2018-07-19 12:10:00,64.28,64.29,64.23,64.25,17601.0,61.1976,61.2072,61.15,61.1691,17601.0
2018-07-19 12:20:00,64.25,64.36,64.24,64.36,19776.0,61.1691,61.2738,61.1596,61.2738,19776.0
2018-07-19 12:30:00,64.35,64.35,64.27,64.28,12786.0,61.2643,61.2643,61.1881,61.1976,12786.0
2018-07-19 12:40:00,64.27,64.31,64.2,64.23,20653.0,61.1881,61.2262,61.1215,61.15,20653.0
2018-07-19 12:50:00,64.23,64.35,64.22,64.31,20911.0,61.15,61.2643,61.1405,61.2262,20911.0
2018-07-19 13:00:00,64.32,64.38,64.23,64.27,23219.0,61.2357,61.2928,61.15,61.1881,23219.0
2018-07-19 13:10:00,64.24,64.27,64.2,64.25,14663.0,61.1596,61.1881,61.1215,61.1691,14663.0
2018-07-19 13:20:00,64.24,64.3,64.23,64.25,10772.0,61.1596,61.2167,61.15,61.1691,10772.0
2018-07-19 13:30:00,64.25,64.28,64.2,64.27,13431.0,61.1691,61.1976,61.1215,61.1881,13431.0
2018-07-19 13:40:00,64.27,64.34,64.27,64.33,14310.0,61.1881,61.2548,61.1881,61.2452,14310.0
2018-07-19 13:50:00,64.33,64.44,64.29,64.44,19720.0,61.2452,61.35,61.2072,61.35,19720.0
2018-07-19 14:00:00,64.44,64.5,64.42,64.48,16043.0,61.35,61.4071,61.3309,61.3881,16043.0
2018-07-19 14:10:00,64.47,64.52,64.43,64.51,26366.0,61.3785,61.4261,61.3405,61.4166,26366.0
2018-07-19 14:20:00,64.51,64.62,64.49,64.61,34111.0,61.4166,61.5213,61.3976,61.5118,34111.0
2018-07-19 14:30:00,64.62,64.65,64.5,64.52,41527.0,61.5213,61.5499,61.4071,61.4261,41527.0
2018-07-19 14:40:00,64.52,64.53,64.45,64.47,24484.0,61.4261,61.4357,61.3595,61.3785,24484.0
2018-07-19 14:50:00,64.46,64.47,64.33,64.39,89989.0,61.369,61.3785,61.2452,61.3024,89989.0
2018-07-19 15:00:00,64.4,64.43,64.38,64.42,22007.0,61.3119,61.3405,61.2928,61.3309,22007.0
2018-07-19 15:10:00,64.42,64.42,64.22,64.23,27113.0,61.3309,61.3309,61.1405,61.15,27113.0
2018-07-19 15:20:00,64.22,64.27,64.2,64.25,35460.0,61.1405,61.1881,61.1215,61.1691,35460.0
2018-07-19 15:30:00,64.26,64.31,64.22,64.28,42263.0,61.1786,61.2262,61.1405,61.1976,42263.0
2018-07-19 15:40:00,64.27,64.27,64.17,64.19,96019.0,61.1881,61.1881,61.0929,61.112,96019.0
2018-07-19 15:50:00,64.19,64.19,64.12,64.15,176912.0,61.112,61.112,61.0453,61.0739,176912.0
2018-07-20 09:30:00,63.83,64.01,63.71,63.8,92691.0,60.7692,60.9406,60.655,60.7407,92691.0
2018-07-20 09:40:00,63.79,64.05,63.76,63.84,18633.0,60.7311,60.9787,60.7026,60.7787,18633.0
2018-07-20 09:50:00,63.85,63.86,63.74,63.83,12034.0,60.7883,60.7978,60.6835,60.7692,12034.0
2018-07-20 10:00:00,63.8,63.85,63.79,63.79,29238.0,60.7407,60.7883,60.7311,60.7311,29238.0
2018-07-20 10:10:00,63.8,63.83,63.68,63.72,18136.0,60.7407,60.7692,60.6264,60.6645,18136.0
2018-07-20 10:20:00,63.71,63.78,63.69,63.78,12019.0,60.655,60.7216,60.6359,60.7216,12019.0
2018-07-20 10:30:00,63.77,63.9,63.74,63.89,15287.0,60.7121,60.8359,60.6835,60.8263,15287.0
2018-07-20 10:40:00,63.89,64.02,63.89,64.02,13751.0,60.8263,60.9501,60.8263,60.9501,13751.0
2018-07-20 10:50:00,64.01,64.01,63.94,63.98,11366.0,60.9406,60.9406,60.8739,60.912,11366.0
2018-07-20 11:00:00,64.01,64.06,64.0,64.02,10022.0,60.9406,60.9882,60.9311,60.9501,10022.0
2018-07-20 11:10:00,64.04,64.15,64.04,64.14,10419.0,60.9692,61.0739,60.9692,61.0644,10419.0
2018-07-20 11:20:00,64.14,64.19,64.14,64.16,14776.0,61.0644,61.112,61.0644,61.0834,14776.0
2018-07-20 11:30:00,64.17,64.25,64.16,64.22,14460.0,61.0929,61.1691,61.0834,61.1405,14460.0
2018-07-20 11:40:00,64.21,64.27,64.19,64.24,17041.0,61.131,61.1881,61.112,61.1596,17041.0
2018-07-20 11:50:00,64.22,64.22,64.16,64.18,10278.0,61.1405,61.1405,61.0834,61.1024,10278.0
2018-07-20 12:00:00,64.17,64.26,64.16,64.22,24171.0,61.0929,61.1786,61.0834,61.1405,24171.0
2018-07-20 12:10:00,64.22,64.25,64.18,64.23,10558.0,61.1405,61.1691,61.1024,61.15,10558.0
2018-07-20 12:20:00,64.22,64.27,64.19,64.19,8434.0,61.1405,61.1881,61.112,61.112,8434.0
2018-07-20 12:30:00,64.19,64.19,64.11,64.15,12232.0,61.112,61.112,61.0358,61.0739,12232.0
2018-07-20 12:40:00,64.15,64.19,64.13,64.19,70924.0,61.0739,61.112,61.0548,61.112,70924.0
2018-07-20 12:50:00,64.2,64.33,64.2,64.24,28742.0,61.1215,61.2452,61.1215,61.1596,28742.0
2018-07-20 13:00:00,64.25,64.28,64.19,64.19,10995.0,61.1691,61.1976,61.112,61.112,10995.0
2018-07-20 13:10:00,64.2,64.21,64.15,64.16,8042.0,61.1215,61.131,61.0739,61.0834,8042.0
2018-07-20 13:20:00,64.15,64.18,64.1,64.12,10590.0,61.0739,61.1024,61.0263,61.0453,10590.0
2018-07-20 13:30:00,64.13,64.16,64.1,64.16,11989.0,61.0548,61.0834,61.0263,61.0834,11989.0
2018-07-20 13:40:00,64.16,64.19,64.16,64.17,7645.0,61.0834,61.112,61.0834,61.0929,7645.0
2018-07-20 13:50:00,64.17,64.24,64.16,64.22,13976.0,61.0929,61.1596,61.0834,61.1405,13976.0
2018-07-20 14:00:00,64.21,64.22,64.14,64.15,15333.0,61.131,61.1405,61.0644,61.0739,15333.0
2018-07-20 14:10:00,64.15,64.15,64.08,64.09,12401.0,61.0739,61.0739,61.0072,61.0168,12401.0
2018-07-20 14:20:00,64.09,64.11,63.99,64.05,173242.0,61.0168,61.0358,60.9216,60.9787,173242.0
2018-07-20 14:30:00,64.06,64.06,63.92,63.96,12313.0,60.9882,60.9882,60.8549,60.893,12313.0
2018-07-20 14:40:00,63.96,63.99,63.95,63.97,20358.0,60.893,60.9216,60.8835,60.9025,20358.0
2018-07-20 14:50:00,63.97,63.97,63.9,63.92,16406.0,60.9025,60.9025,60.8359,60.8549,16406.0
2018-07-20 15:00:00,63.92,63.97,63.91,63.94,19934.0,60.8549,60.9025,60.8454,60.8739,19934.0
2018-07-20 15:10:00,63.94,63.96,63.91,63.94,42977.0,60.8739,60.893,60.8454,60.8739,42977.0
2018-07-20 15:20:00,63.94,63.94,63.9,63.91,47681.0,60.8739,60.8739,60.8359,60.8454,47681.0
2018-07-20 15:30:00,63.92,63.97,63.9,63.91,73179.0,60.8549,60.9025,60.8359,60.8454,73179.0
2018-07-20 15:40:00,63.92,63.96,63.87,63.87,47583.0,60.8549,60.893,60.8073,60.8073,47583.0
2018-07-20 15:50:00,63.87,63.89,63.82,63.86,136511.0,60.8073,60.8263,60.7597,60.7978,136511.0
2018-07-23 09:30:00,63.7,63.8,63.37,63.38,34148.0,60.6455,60.7407,60.3313,60.3408,34148.0
2018-07-23 09:40:00,63.4,63.62,63.4,63.49,8224.0,60.3598,60.5693,60.3598,60.4455,8224.0
2018-07-23 09:50:00,63.51,63.6,63.49,63.58,13574.0,60.4646,60.5503,60.4455,60.5312,13574.0
2018-07-23 10:00:00,63.58,63.7,63.53,63.63,17891.0,60.5312,60.6455,60.4836,60.5788,17891.0
2018-07-23 10:10:00,63.63,63.68,63.6,63.61,15416.0,60.5788,60.6264,60.5503,60.5598,15416.0
2018-07-23 10:20:00,63.59,63.67,63.55,63.57,21368.0,60.5407,60.6169,60.5026,60.5217,21368.0
2018-07-23 10:30:00,63.56,63.56,63.46,63.54,22803.0,60.5122,60.5122,60.417,60.4931,22803.0
2018-07-23 10:40:00,63.54,63.62,63.54,63.6,20006.0,60.4931,60.5693,60.4931,60.5503,20006.0
2018-07-23 10:50:00,63.61,63.67,63.6,63.63,18955.0,60.5598,60.6169,60.5503,60.5788,18955.0
2018-07-23 11:00:00,63.64,63.71,63.62,63.7,20479.0,60.5883,60.655,60.5693,60.6455,20479.0
2018-07-23 11:10:00,63.7,63.79,63.69,63.72,19004.0,60.6455,60.7311,60.6359,60.6645,19004.0
2018-07-23 11:20:00,63.72,63.8,63.7,63.8,19068.0,60.6645,60.7407,60.6455,60.7407,19068.0
2018-07-23 11:30:00,63.79,63.86,63.78,63.83,19784.0,60.7311,60.7978,60.7216,60.7692,19784.0
2018-07-23 11:40:00,63.83,63.85,63.79,63.85,13037.0,60.7692,60.7883,60.7311,60.7883,13037.0
2018-07-23 11:50:00,63.85,63.92,63.84,63.87,15458.0,60.7883,60.8549,60.7787,60.8073,15458.0
2018-07-23 12:00:00,63.87,63.92,63.85,63.85,15896.0,60.8073,60.8549,60.7883,60.7883,15896.0
2018-07-23 12:10:00,63.85,63.89,63.83,63.88,14932.0,60.7883,60.8263,60.7692,60.8168,14932.0
2018-07-23 12:20:00,63.89,63.96,63.89,63.96,15880.0,60.8263,60.893,60.8263,60.893,15880.0
2018-07-23 12:30:00,63.95,63.99,63.93,63.95,21903.0,60.8835,60.9216,60.8644,60.8835,21903.0
2018-07-23 12:40:00,63.96,63.98,63.94,63.94,18313.0,60.893,60.912,60.8739,60.8739,18313.0
2018-07-23 12:50:00,63.94,63.95,63.91,63.95,22765.0,60.8739,60.8835,60.8454,60.8835,22765.0
2018-07-23 13:00:00,63.95,63.99,63.95,63.97,31106.0,60.8835,60.9216,60.8835,60.9025,31106.0
2018-07-23 13:10:00,63.97,64.0,63.96,63.98,19504.0,60.9025,60.9311,60.893,60.912,19504.0
2018-07-23 13:20:00,63.98,63.98,63.91,63.92,21443.0,60.912,60.912,60.8454,60.8549,21443.0
2018-07-23 13:30:00,63.91,63.93,63.86,63.87,12083.0,60.8454,60.8644,60.7978,60.8073,12083.0
2018-07-23 13:40:00,63.87,63.88,63.8,63.82,10517.0,60.8073,60.8168,60.7407,60.7597,10517.0
2018-07-23 13:50:00,63.82,63.83,63.78,63.78,11774.0,60.7597,60.7692,60.7216,60.7216,11774.0
2018-07-23 14:00:00,63.79,63.79,63.75,63.78,17711.0,60.7311,60.7311,60.6931,60.7216,17711.0
2018-07-23 14:10:00,63.78,63.83,63.77,63.78,21271.0,60.7216,60.7692,60.7121,60.7216,21271.0
2018-07-23 14:20:00,63.78,63.8,63.75,63.77,18003.0,60.7216,60.7407,60.6931,60.7121,18003.0
2018-07-23 14:30:00,63.77,63.81,63.76,63.78,35079.0,60.7121,60.7502,60.7026,60.7216,35079.0
2018-07-23 14:40:00,63.77,63.8,63.77,63.79,15883.0,60.7121,60.7407,60.7121,60.7311,15883.0
2018-07-23 14:50:00,63.79,63.81,63.78,63.8,15232.0,60.7311,60.7502,60.7216,60.7407,15232.0
2018-07-23 15:00:00,63.8,63.8,63.72,63.72,11756.0,60.7407,60.7407,60.6645,60.6645,11756.0
2018-07-23 15:10:00,63.72,63.74,63.67,63.67,14036.0,60.6645,60.6835,60.6169,60.6169,14036.0
2018-07-23 15:20:00,63.68,63.69,63.65,63.69,33651.0,60.6264,60.6359,60.5979,60.6359,33651.0
2018-07-23 15:30:00,63.69,63.74,63.68,63.73,29178.0,60.6359,60.6835,60.6264,60.674,29178.0
2018-07-23 15:40:00,63.74,63.74,63.68,63.68,63582.0,60.6835,60.6835,60.6264,60.6264,63582.0
2018-07-23 15:50:00,63.69,63.72,63.63,63.72,150206.0,60.6359,60.6645,60.5788,60.6645,150206.0
2018-07-24 09:30:00,63.87,64.24,63.69,64.21,35338.0,60.8073,61.1596,60.6359,61.131,35338.0
2018-07-24 09:40:00,64.23,64.7,64.22,64.64,25928.0,61.15,61.5975,61.1405,61.5404,25928.0
2018-07-24 09:50:00,64.61,64.71,64.48,64.67,29137.0,61.5118,61.607,61.3881,61.5689,29137.0
2018-07-24 10:00:00,64.7,64.97,64.67,64.94,46691.0,61.5975,61.8546,61.5689,61.826,46691.0
2018-07-24 10:10:00,64.95,65.23,64.89,65.23,37512.0,61.8355,62.1021,61.7784,62.1021,37512.0
2018-07-24 10:20:00,65.21,65.33,65.11,65.19,47023.0,62.083,62.1973,61.9878,62.064,47023.0
2018-07-24 10:30:00,65.2,65.35,65.17,65.18,65276.0,62.0735,62.2163,62.045,62.0545,65276.0
2018-07-24 10:40:00,65.19,65.19,65.0,65.05,47830.0,62.064,62.064,61.8831,61.9307,47830.0
2018-07-24 10:50:00,65.05,65.2,65.04,65.14,40255.0,61.9307,62.0735,61.9212,62.0164,40255.0
2018-07-24 11:00:00,65.15,65.21,64.99,65.03,46160.0,62.0259,62.083,61.8736,61.9117,46160.0
2018-07-24 11:10:00,65.03,65.13,64.99,65.09,65986.0,61.9117,62.0069,61.8736,61.9688,65986.0
2018-07-24 11:20:00,65.09,65.23,65.04,65.17,53660.0,61.9688,62.1021,61.9212,62.045,53660.0
2018-07-24 11:30:00,65.18,65.18,64.94,64.96,36356.0,62.0545,62.0545,61.826,61.845,36356.0
2018-07-24 11:40:00,64.97,64.97,64.79,64.83,46721.0,61.8546,61.8546,61.6832,61.7213,46721.0
2018-07-24 11:50:00,64.82,64.86,64.72,64.84,33324.0,61.7117,61.7498,61.6165,61.7308,33324.0
2018-07-24 12:00:00,64.84,64.87,64.75,64.82,30710.0,61.7308,61.7594,61.6451,61.7117,30710.0
2018-07-24 12:10:00,64.83,64.94,64.77,64.94,36005.0,61.7213,61.826,61.6641,61.826,36005.0
2018-07-24 12:20:00,64.94,64.97,64.84,64.85,26605.0,61.826,61.8546,61.7308,61.7403,26605.0
2018-07-24 12:30:00,64.84,64.85,64.8,64.8,26225.0,61.7308,61.7403,61.6927,61.6927,26225.0
2018-07-24 12:40:00,64.79,64.8,64.65,64.73,46576.0,61.6832,61.6927,61.5499,61.6261,46576.0
2018-07-24 12:50:00,64.73,64.73,64.56,64.59,35024.0,61.6261,61.6261,61.4642,61.4928,35024.0
2018-07-24 13:00:00,64.59,64.63,64.57,64.62,28617.0,61.4928,61.5309,61.4737,61.5213,28617.0
2018-07-24 13:10:00,64.62,64.63,64.48,64.48,39138.0,61.5213,61.5309,61.3881,61.3881,39138.0
2018-07-24 13:20:00,64.48,64.54,64.43,64.48,23882.0,61.3881,61.4452,61.3405,61.3881,23882.0
2018-07-24 13:30:00,64.48,64.49,64.33,64.35,28674.0,61.3881,61.3976,61.2452,61.2643,28674.0
2018-07-24 13:40:00,64.35,64.57,64.32,64.56,53678.0,61.2643,61.4737,61.2357,61.4642,53678.0
2018-07-24 13:50:00,64.56,64.56,64.47,64.53,41649.0,61.4642,61.4642,61.3785,61.4357,41649.0
2018-07-24 14:00:00,64.53,64.55,64.45,64.47,56288.0,61.4357,61.4547,61.3595,61.3785,56288.0
2018-07-24 14:10:00,64.48,64.66,64.48,64.64,59314.0,61.3881,61.5594,61.3881,61.5404,59314.0
2018-07-24 14:20:00,64.64,64.76,64.61,64.7,49189.0,61.5404,61.6546,61.5118,61.5975,49189.0
2018-07-24 14:30:00,64.7,64.78,64.66,64.67,54573.0,61.5975,61.6737,61.5594,61.5689,54573.0
2018-07-24 14:40:00,64.68,64.74,64.64,64.71,55176.0,61.5785,61.6356,61.5404,61.607,55176.0
2018-07-24 14:50:00,64.72,64.77,64.69,64.74,38686.0,61.6165,61.6641,61.588,61.6356,38686.0
2018-07-24 15:00:00,64.74,64.74,64.68,64.73,43681.0,61.6356,61.6356,61.5785,61.6261,43681.0
2018-07-24 15:10:00,64.73,64.8,64.72,64.79,46019.0,61.6261,61.6927,61.6165,61.6832,46019.0
2018-07-24 15:20:00,64.79,64.8,64.7,64.71,42025.0,61.6832,61.6927,61.5975,61.607,42025.0
2018-07-24 15:30:00,64.71,64.77,64.7,64.73,71270.0,61.607,61.6641,61.5975,61.6261,71270.0
2018-07-24 15:40:00,64.74,64.76,64.66,64.75,87036.0,61.6356,61.6546,61.5594,61.6451,87036.0
2018-07-24 15:50:00,64.75,64.83,64.73,64.78,201643.0,61.6451,61.7213,61.6261,61.6737,201643.0
2018-07-25 09:30:00,65.14,65.56,64.84,65.39,74538.0,62.0164,62.4163,61.7308,62.2544,74538.0
2018-07-25 09:40:00,65.4,65.47,65.14,65.21,41904.0,62.2639,62.3306,62.0164,62.083,41904.0
2018-07-25 09:50:00,65.23,65.45,65.19,65.24,54553.0,62.1021,62.3115,62.064,62.1116,54553.0
2018-07-25 10:00:00,65.23,65.28,65.11,65.13,88173.0,62.1021,62.1497,61.9878,62.0069,88173.0
2018-07-25 10:10:00,65.13,65.42,65.12,65.4,44631.0,62.0069,62.283,61.9974,62.2639,44631.0
2018-07-25 10:20:00,65.41,65.42,65.28,65.38,65750.0,62.2735,62.283,62.1497,62.2449,65750.0
2018-07-25 10:30:00,65.38,65.52,65.32,65.46,90380.0,62.2449,62.3782,62.1878,62.3211,90380.0
2018-07-25 10:40:00,65.47,65.5,65.31,65.42,93901.0,62.3306,62.3591,62.1783,62.283,93901.0
2018-07-25 10:50:00,65.42,65.53,65.41,65.42,47218.0,62.283,62.3877,62.2735,62.283,47218.0
2018-07-25 11:00:00,65.42,65.52,65.31,65.31,103195.0,62.283,62.3782,62.1783,62.1783,103195.0
2018-07-25 11:10:00,65.29,65.35,65.18,65.3,94998.0,62.1592,62.2163,62.0545,62.1687,94998.0
2018-07-25 11:20:00,65.28,65.28,65.15,65.26,62475.0,62.1497,62.1497,62.0259,62.1307,62475.0
2018-07-25 11:30:00,65.26,65.34,65.19,65.19,37994.0,62.1307,62.2068,62.064,62.064,37994.0
2018-07-25 11:40:00,65.2,65.24,65.09,65.17,88993.0,62.0735,62.1116,61.9688,62.045,88993.0
2018-07-25 11:50:00,65.18,65.25,65.1,65.19,55249.0,62.0545,62.1211,61.9783,62.064,55249.0
2018-07-25 12:00:00,65.2,65.25,65.17,65.22,22804.0,62.0735,62.1211,62.045,62.0926,22804.0
2018-07-25 12:10:00,65.23,65.25,65.15,65.17,18345.0,62.1021,62.1211,62.0259,62.045,18345.0
2018-07-25 12:20:00,65.18,65.24,65.18,65.22,82768.0,62.0545,62.1116,62.0545,62.0926,82768.0
2018-07-25 12:30:00,65.22,65.28,65.21,65.26,45691.0,62.0926,62.1497,62.083,62.1307,45691.0
2018-07-25 12:40:00,65.26,65.39,65.25,65.39,56948.0,62.1307,62.2544,62.1211,62.2544,56948.0
2018-07-25 12:50:00,65.39,65.49,65.39,65.47,42039.0,62.2544,62.3496,62.2544,62.3306,42039.0
2018-07-25 13:00:00,65.46,65.5,65.32,65.35,70117.0,62.3211,62.3591,62.1878,62.2163,70117.0
2018-07-25 13:10:00,65.34,65.41,65.34,65.36,35200.0,62.2068,62.2735,62.2068,62.2259,35200.0
2018-07-25 13:20:00,65.35,65.41,65.35,65.35,22027.0,62.2163,62.2735,62.2163,62.2163,22027.0
2018-07-25 13:30:00,65.36,65.47,65.35,65.47,25692.0,62.2259,62.3306,62.2163,62.3306,25692.0
2018-07-25 13:40:00,65.47,65.51,65.47,65.48,15971.0,62.3306,62.3687,62.3306,62.3401,15971.0
2018-07-25 13:50:00,65.49,65.49,65.4,65.45,29970.0,62.3496,62.3496,62.2639,62.3115,29970.0
2018-07-25 14:00:00,65.44,65.57,65.41,65.56,41248.0,62.302,62.4258,62.2735,62.4163,41248.0
2018-07-25 14:10:00,65.57,65.59,65.5,65.5,25421.0,62.4258,62.4448,62.3591,62.3591,25421.0
2018-07-25 14:20:00,65.51,65.53,65.49,65.52,30010.0,62.3687,62.3877,62.3496,62.3782,30010.0
2018-07-25 14:30:00,65.52,65.61,65.49,65.59,44458.0,62.3782,62.4639,62.3496,62.4448,44458.0
2018-07-25 14:40:00,65.59,65.65,65.54,65.65,61880.0,62.4448,62.5019,62.3972,62.5019,61880.0
2018-07-25 14:50:00,65.64,65.65,65.57,65.58,39736.0,62.4924,62.5019,62.4258,62.4353,39736.0
2018-07-25 15:00:00,65.59,65.62,65.5,65.5,39497.0,62.4448,62.4734,62.3591,62.3591,39497.0
2018-07-25 15:10:00,65.5,65.55,65.47,65.47,48415.0,62.3591,62.4067,62.3306,62.3306,48415.0
2018-07-25 15:20:00,65.46,65.53,65.45,65.46,65626.0,62.3211,62.3877,62.3115,62.3211,65626.0
2018-07-25 15:30:00,65.46,65.67,65.44,65.66,120919.0,62.3211,62.521,62.302,62.5115,120919.0
2018-07-25 15:40:00,65.67,65.97,65.53,65.96,142173.0,62.521,62.8066,62.3877,62.7971,142173.0
2018-07-25 15:50:00,65.97,66.04,65.53,65.96,247428.0,62.8066,62.8732,62.3877,62.7971,247428.0
2018-07-26 09:30:00,66.0,66.1,65.82,66.1,33640.0,62.8352,62.9304,62.6638,62.9304,33640.0
2018-07-26 09:40:00,66.1,66.14,65.92,66.02,17544.0,62.9304,62.9685,62.759,62.8542,17544.0
2018-07-26 09:50:00,66.02,66.08,65.97,66.0,32225.0,62.8542,62.9113,62.8066,62.8352,32225.0
2018-07-26 10:00:00,66.0,66.04,65.92,65.99,25082.0,62.8352,62.8732,62.759,62.8256,25082.0
2018-07-26 10:10:00,66.0,66.15,65.97,66.15,30653.0,62.8352,62.978,62.8066,62.978,30653.0
2018-07-26 10:20:00,66.16,66.16,66.02,66.04,15398.0,62.9875,62.9875,62.8542,62.8732,15398.0
2018-07-26 10:30:00,66.03,66.07,65.98,66.07,17453.0,62.8637,62.9018,62.8161,62.9018,17453.0
2018-07-26 10:40:00,66.06,66.16,65.98,66.15,64154.0,62.8923,62.9875,62.8161,62.978,64154.0
2018-07-26 10:50:00,66.15,66.29,66.14,66.28,61893.0,62.978,63.1113,62.9685,63.1017,61893.0
2018-07-26 11:00:00,66.29,66.42,66.25,66.42,30841.0,63.1113,63.235,63.0732,63.235,30841.0
2018-07-26 11:10:00,66.42,66.42,66.35,66.39,24502.0,63.235,63.235,63.1684,63.2065,24502.0
2018-07-26 11:20:00,66.39,66.52,66.38,66.5,43227.0,63.2065,63.3302,63.1969,63.3112,43227.0
2018-07-26 11:30:00,66.49,66.55,66.42,66.43,193784.0,63.3017,63.3588,63.235,63.2445,193784.0
2018-07-26 11:40:00,66.42,66.45,66.37,66.37,53549.0,63.235,63.2636,63.1874,63.1874,53549.0
2018-07-26 11:50:00,66.36,66.5,66.31,66.5,28729.0,63.1779,63.3112,63.1303,63.3112,28729.0
2018-07-26 12:00:00,66.51,66.62,66.48,66.5,60186.0,63.3207,63.4254,63.2921,63.3112,60186.0
2018-07-26 12:10:00,66.49,66.49,66.29,66.29,19120.0,63.3017,63.3017,63.1113,63.1113,19120.0
2018-07-26 12:20:00,66.3,66.3,66.21,66.21,26075.0,63.1208,63.1208,63.0351,63.0351,26075.0
2018-07-26 12:30:00,66.22,66.25,66.14,66.21,25885.0,63.0446,63.0732,62.9685,63.0351,25885.0
2018-07-26 12:40:00,66.2,66.23,66.15,66.21,33223.0,63.0256,63.0541,62.978,63.0351,33223.0
2018-07-26 12:50:00,66.21,66.24,66.17,66.2,21844.0,63.0351,63.0637,62.997,63.0256,21844.0
2018-07-26 13:00:00,66.19,66.28,66.15,66.26,23855.0,63.0161,63.1017,62.978,63.0827,23855.0
2018-07-26 13:10:00,66.26,66.34,66.25,66.29,19157.0,63.0827,63.1589,63.0732,63.1113,19157.0
2018-07-26 13:20:00,66.29,66.39,66.29,66.38,27232.0,63.1113,63.2065,63.1113,63.1969,27232.0
2018-07-26 13:30:00,66.37,66.38,66.25,66.27,27114.0,63.1874,63.1969,63.0732,63.0922,27114.0
2018-07-26 13:40:00,66.27,66.33,66.25,66.27,25578.0,63.0922,63.1493,63.0732,63.0922,25578.0
2018-07-26 13:50:00,66.27,66.3,66.25,66.28,18694.0,63.0922,63.1208,63.0732,63.1017,18694.0
2018-07-26 14:00:00,66.27,66.36,66.27,66.36,28031.0,63.0922,63.1779,63.0922,63.1779,28031.0
2018-07-26 14:10:00,66.36,66.41,66.36,66.38,59621.0,63.1779,63.2255,63.1779,63.1969,59621.0
2018-07-26 14:20:00,66.38,66.45,66.33,66.4,112103.0,63.1969,63.2636,63.1493,63.216,112103.0
2018-07-26 14:30:00,66.4,66.49,66.36,66.47,77207.0,63.216,63.3017,63.1779,63.2826,77207.0
2018-07-26 14:40:00,66.47,66.51,66.44,66.49,62214.0,63.2826,63.3207,63.2541,63.3017,62214.0
2018-07-26 14:50:00,66.5,66.58,66.49,66.55,68980.0,63.3112,63.3874,63.3017,63.3588,68980.0
2018-07-26 15:00:00,66.55,66.57,66.48,66.53,58944.0,63.3588,63.3778,63.2921,63.3398,58944.0
2018-07-26 15:10:00,66.53,66.66,66.49,66.6,116651.0,63.3398,63.4635,63.3017,63.4064,116651.0
2018-07-26 15:20:00,66.59,66.61,66.51,66.6,51945.0,63.3969,63.4159,63.3207,63.4064,51945.0
2018-07-26 15:30:00,66.6,66.79,66.6,66.77,173524.0,63.4064,63.5873,63.4064,63.5682,173524.0
2018-07-26 15:40:00,66.77,66.77,66.64,66.72,123627.0,63.5682,63.5682,63.4445,63.5206,123627.0
2018-07-26 15:50:00,66.72,66.83,66.71,66.75,195893.0,63.5206,63.6254,63.5111,63.5492,195893.0
2018-07-27 09:30:00,66.65,66.77,66.46,66.48,60175.0,63.454,63.5682,63.2731,63.2921,60175.0
2018-07-27 09:40:00,66.52,66.6,66.45,66.58,55134.0,63.3302,63.4064,63.2636,63.3874,55134.0
2018-07-27 09:50:00,66.56,66.63,66.33,66.35,129379.0,63.3683,63.435,63.1493,63.1684,129379.0
2018-07-27 10:00:00,66.34,66.42,66.31,66.36,28984.0,63.1589,63.235,63.1303,63.1779,28984.0
2018-07-27 10:10:00,66.34,66.34,66.16,66.2,97513.0,63.1589,63.1589,62.9875,63.0256,97513.0
2018-07-27 10:20:00,66.2,66.36,66.18,66.2,60829.0,63.0256,63.1779,63.0065,63.0256,60829.0
2018-07-27 10:30:00,66.19,66.33,66.09,66.09,37067.0,63.0161,63.1493,62.9209,62.9209,37067.0
2018-07-27 10:40:00,66.08,66.1,65.86,65.86,30396.0,62.9113,62.9304,62.7019,62.7019,30396.0
2018-07-27 10:50:00,65.88,65.9,65.73,65.74,46997.0,62.7209,62.74,62.5781,62.5876,46997.0
2018-07-27 11:00:00,65.73,65.92,65.73,65.73,46687.0,62.5781,62.759,62.5781,62.5781,46687.0
2018-07-27 11:10:00,65.73,65.83,65.7,65.8,27115.0,62.5781,62.6733,62.5496,62.6448,27115.0
2018-07-27 11:20:00,65.79,65.79,65.68,65.68,28103.0,62.6352,62.6352,62.5305,62.5305,28103.0
2018-07-27 11:30:00,65.69,65.77,65.66,65.75,27860.0,62.54,62.6162,62.5115,62.5972,27860.0
2018-07-27 11:40:00,65.75,65.77,65.66,65.7,30473.0,62.5972,62.6162,62.5115,62.5496,30473.0
2018-07-27 11:50:00,65.7,65.92,65.7,65.82,33304.0,62.5496,62.759,62.5496,62.6638,33304.0
2018-07-27 12:00:00,65.81,65.81,65.72,65.78,28366.0,62.6543,62.6543,62.5686,62.6257,28366.0
2018-07-27 12:10:00,65.77,65.79,65.75,65.78,17986.0,62.6162,62.6352,62.5972,62.6257,17986.0
2018-07-27 12:20:00,65.78,65.83,65.74,65.79,47814.0,62.6257,62.6733,62.5876,62.6352,47814.0
2018-07-27 12:30:00,65.78,65.79,65.58,65.59,61739.0,62.6257,62.6352,62.4353,62.4448,61739.0
2018-07-27 12:40:00,65.58,65.68,65.58,65.61,21269.0,62.4353,62.5305,62.4353,62.4639,21269.0
2018-07-27 12:50:00,65.6,65.63,65.49,65.5,43103.0,62.4543,62.4829,62.3496,62.3591,43103.0
2018-07-27 13:00:00,65.49,65.58,65.36,65.51,39707.0,62.3496,62.4353,62.2259,62.3687,39707.0
2018-07-27 13:10:00,65.51,65.54,65.46,65.53,21684.0,62.3687,62.3972,62.3211,62.3877,21684.0
2018-07-27 13:20:00,65.51,65.6,65.5,65.6,12631.0,62.3687,62.4543,62.3591,62.4543,12631.0
2018-07-27 13:30:00,65.61,65.62,65.52,65.61,16228.0,62.4639,62.4734,62.3782,62.4639,16228.0
2018-07-27 13:40:00,65.62,65.71,65.61,65.71,12150.0,62.4734,62.5591,62.4639,62.5591,12150.0
2018-07-27 13:50:00,65.7,65.76,65.69,65.74,14070.0,62.5496,62.6067,62.54,62.5876,14070.0
2018-07-27 14:00:00,65.74,65.79,65.65,65.65,22560.0,62.5876,62.6352,62.5019,62.5019,22560.0
2018-07-27 14:10:00,65.65,65.74,65.59,65.61,63392.0,62.5019,62.5876,62.4448,62.4639,63392.0
2018-07-27 14:20:00,65.61,65.62,65.5,65.52,21761.0,62.4639,62.4734,62.3591,62.3782,21761.0
2018-07-27 14:30:00,65.52,65.65,65.49,65.51,30560.0,62.3782,62.5019,62.3496,62.3687,30560.0
2018-07-27 14:40:00,65.52,65.63,65.51,65.57,36715.0,62.3782,62.4829,62.3687,62.4258,36715.0
2018-07-27 14:50:00,65.58,65.61,65.55,65.55,28501.0,62.4353,62.4639,62.4067,62.4067,28501.0
2018-07-27 15:00:00,65.56,65.69,65.56,65.67,32174.0,62.4163,62.54,62.4163,62.521,32174.0
2018-07-27 15:10:00,65.67,65.74,65.63,65.72,28394.0,62.521,62.5876,62.4829,62.5686,28394.0
2018-07-27 15:20:00,65.7,65.75,65.65,65.66,35812.0,62.5496,62.5972,62.5019,62.5115,35812.0
2018-07-27 15:30:00,65.66,65.77,65.66,65.69,54691.0,62.5115,62.6162,62.5115,62.54,54691.0
2018-07-27 15:40:00,65.68,65.76,65.61,65.75,100412.0,62.5305,62.6067,62.4639,62.5972,100412.0
2018-07-27 15:50:00,65.75,65.8,65.68,65.74,254088.0,62.5972,62.6448,62.5305,62.5876,254088.0
2018-07-30 09:30:00,65.77,66.03,65.73,65.95,39731.0,62.6162,62.8637,62.5781,62.7876,39731.0
2018-07-30 09:40:00,65.94,66.07,65.89,65.91,50854.0,62.778,62.9018,62.7304,62.7495,50854.0
2018-07-30 09:50:00,65.91,65.99,65.46,65.48,56757.0,62.7495,62.8256,62.3211,62.3401,56757.0
2018-07-30 10:00:00,65.48,65.48,65.17,65.33,21592.0,62.3401,62.3401,62.045,62.1973,21592.0
2018-07-30 10:10:00,65.34,65.4,65.17,65.4,62743.0,62.2068,62.2639,62.045,62.2639,62743.0
2018-07-30 10:20:00,65.42,65.46,65.27,65.4,24191.0,62.283,62.3211,62.1402,62.2639,24191.0
2018-07-30 10:30:00,65.4,65.42,65.28,65.42,23222.0,62.2639,62.283,62.1497,62.283,23222.0
2018-07-30 10:40:00,65.45,65.48,65.39,65.39,11533.0,62.3115,62.3401,62.2544,62.2544,11533.0
2018-07-30 10:50:00,65.4,65.5,65.4,65.47,17404.0,62.2639,62.3591,62.2639,62.3306,17404.0
2018-07-30 11:00:00,65.48,65.48,65.3,65.3,18620.0,62.3401,62.3401,62.1687,62.1687,18620.0
2018-07-30 11:10:00,65.28,65.3,65.15,65.29,28518.0,62.1497,62.1687,62.0259,62.1592,28518.0
2018-07-30 11:20:00,65.29,65.32,65.24,65.25,17058.0,62.1592,62.1878,62.1116,62.1211,17058.0
2018-07-30 11:30:00,65.25,65.28,65.11,65.12,17692.0,62.1211,62.1497,61.9878,61.9974,17692.0
2018-07-30 11:40:00,65.1,65.19,65.1,65.12,21869.0,61.9783,62.064,61.9783,61.9974,21869.0
2018-07-30 11:50:00,65.12,65.23,65.1,65.15,15168.0,61.9974,62.1021,61.9783,62.0259,15168.0
2018-07-30 12:00:00,65.15,65.16,64.95,65.05,16562.0,62.0259,62.0354,61.8355,61.9307,16562.0
2018-07-30 12:10:00,65.06,65.07,64.99,65.02,8525.0,61.9402,61.9498,61.8736,61.9022,8525.0
2018-07-30 12:20:00,65.02,65.06,64.99,65.0,18022.0,61.9022,61.9402,61.8736,61.8831,18022.0
2018-07-30 12:30:00,65.0,65.0,64.94,64.98,13598.0,61.8831,61.8831,61.826,61.8641,13598.0
2018-07-30 12:40:00,64.97,64.97,64.85,64.87,13574.0,61.8546,61.8546,61.7403,61.7594,13574.0
2018-07-30 12:50:00,64.86,64.93,64.84,64.92,12103.0,61.7498,61.8165,61.7308,61.807,12103.0
2018-07-30 13:00:00,64.93,64.93,64.85,64.92,36709.0,61.8165,61.8165,61.7403,61.807,36709.0
2018-07-30 13:10:00,64.93,64.99,64.9,64.9,12073.0,61.8165,61.8736,61.7879,61.7879,12073.0
2018-07-30 13:20:00,64.91,65.0,64.9,65.0,20311.0,61.7974,61.8831,61.7879,61.8831,20311.0
2018-07-30 13:30:00,64.99,65.03,64.94,64.96,17163.0,61.8736,61.9117,61.826,61.845,17163.0
2018-07-30 13:40:00,64.96,65.0,64.95,64.98,13131.0,61.845,61.8831,61.8355,61.8641,13131.0
2018-07-30 13:50:00,64.97,65.06,64.96,65.05,18310.0,61.8546,61.9402,61.845,61.9307,18310.0
2018-07-30 14:00:00,65.04,65.06,65.0,65.01,18628.0,61.9212,61.9402,61.8831,61.8926,18628.0
2018-07-30 14:10:00,65.0,65.01,64.91,64.91,46481.0,61.8831,61.8926,61.7974,61.7974,46481.0
2018-07-30 14:20:00,64.91,64.91,64.81,64.81,19764.0,61.7974,61.7974,61.7022,61.7022,19764.0
2018-07-30 14:30:00,64.81,64.86,64.77,64.78,21773.0,61.7022,61.7498,61.6641,61.6737,21773.0
2018-07-30 14:40:00,64.78,64.83,64.75,64.83,14775.0,61.6737,61.7213,61.6451,61.7213,14775.0
2018-07-30 14:50:00,64.84,64.86,64.76,64.79,16244.0,61.7308,61.7498,61.6546,61.6832,16244.0
2018-07-30 15:00:00,64.78,64.8,64.74,64.77,16650.0,61.6737,61.6927,61.6356,61.6641,16650.0
2018-07-30 15:10:00,64.77,64.78,64.69,64.71,14588.0,61.6641,61.6737,61.588,61.607,14588.0
2018-07-30 15:20:00,64.7,64.78,64.7,64.74,19148.0,61.5975,61.6737,61.5975,61.6356,19148.0
2018-07-30 15:30:00,64.74,64.8,64.71,64.74,39267.0,61.6356,61.6927,61.607,61.6356,39267.0
2018-07-30 15:40:00,64.74,64.75,64.66,64.67,72514.0,61.6356,61.6451,61.5594,61.5689,72514.0
2018-07-30 15:50:00,64.66,64.74,64.51,64.61,310770.0,61.5594,61.6356,61.4166,61.5118,310770.0
2018-07-31 09:30:00,64.93,65.65,64.53,65.37,79499.0,61.8165,62.5019,61.4357,62.2354,79499.0
2018-07-31 09:40:00,65.39,65.75,65.37,65.7,50526.0,62.2544,62.5972,62.2354,62.5496,50526.0
2018-07-31 09:50:00,65.71,65.78,65.65,65.65,36964.0,62.5591,62.6257,62.5019,62.5019,36964.0
2018-07-31 10:00:00,65.66,65.88,65.63,65.84,33486.0,62.5115,62.7209,62.4829,62.6828,33486.0
2018-07-31 10:10:00,65.85,66.04,65.85,65.88,42889.0,62.6924,62.8732,62.6924,62.7209,42889.0
2018-07-31 10:20:00,65.91,66.11,65.88,65.93,53934.0,62.7495,62.9399,62.7209,62.7685,53934.0
2018-07-31 10:30:00,65.93,65.96,65.76,65.93,52139.0,62.7685,62.7971,62.6067,62.7685,52139.0
2018-07-31 10:40:00,65.93,66.09,65.91,66.03,31636.0,62.7685,62.9209,62.7495,62.8637,31636.0
2018-07-31 10:50:00,66.03,66.29,66.03,66.18,41946.0,62.8637,63.1113,62.8637,63.0065,41946.0
2018-07-31 11:00:00,66.16,66.36,66.16,66.31,27520.0,62.9875,63.1779,62.9875,63.1303,27520.0
2018-07-31 11:10:00,66.3,66.3,66.21,66.23,32028.0,63.1208,63.1208,63.0351,63.0541,32028.0
2018-07-31 11:20:00,66.24,66.27,66.09,66.09,28655.0,63.0637,63.0922,62.9209,62.9209,28655.0
2018-07-31 11:30:00,66.09,66.19,66.09,66.18,23863.0,62.9209,63.0161,62.9209,63.0065,23863.0
2018-07-31 11:40:00,66.17,66.25,66.17,66.25,29830.0,62.997,63.0732,62.997,63.0732,29830.0
2018-07-31 11:50:00,66.25,66.27,66.22,66.25,23836.0,63.0732,63.0922,63.0446,63.0732,23836.0
2018-07-31 12:00:00,66.26,66.32,66.25,66.31,18570.0,63.0827,63.1398,63.0732,63.1303,18570.0
2018-07-31 12:10:00,66.32,66.44,66.32,66.44,31653.0,63.1398,63.2541,63.1398,63.2541,31653.0
2018-07-31 12:20:00,66.44,66.49,66.43,66.48,25391.0,63.2541,63.3017,63.2445,63.2921,25391.0
2018-07-31 12:30:00,66.48,66.52,66.47,66.51,31184.0,63.2921,63.3302,63.2826,63.3207,31184.0
2018-07-31 12:40:00,66.51,66.61,66.51,66.6,34921.0,63.3207,63.4159,63.3207,63.4064,34921.0
2018-07-31 12:50:00,66.6,66.69,66.59,66.66,26973.0,63.4064,63.4921,63.3969,63.4635,26973.0
2018-07-31 13:00:00,66.65,66.68,66.51,66.58,30476.0,63.454,63.4826,63.3207,63.3874,30476.0
2018-07-31 13:10:00,66.57,66.58,66.23,66.26,89370.0,63.3778,63.3874,63.0541,63.0827,89370.0
2018-07-31 13:20:00,66.26,66.4,66.22,66.27,119763.0,63.0827,63.216,63.0446,63.0922,119763.0
2018-07-31 13:30:00,66.27,66.28,66.14,66.14,41648.0,63.0922,63.1017,62.9685,62.9685,41648.0
2018-07-31 13:40:00,66.15,66.22,66.13,66.22,20781.0,62.978,63.0446,62.9589,63.0446,20781.0
2018-07-31 13:50:00,66.2,66.21,66.16,66.21,13434.0,63.0256,63.0351,62.9875,63.0351,13434.0
2018-07-31 14:00:00,66.22,66.22,66.05,66.1,18555.0,63.0446,63.0446,62.8828,62.9304,18555.0
2018-07-31 14:10:00,66.1,66.18,66.07,66.18,24168.0,62.9304,63.0065,62.9018,63.0065,24168.0
2018-07-31 14:20:00,66.18,66.22,66.12,66.19,28305.0,63.0065,63.0446,62.9494,63.0161,28305.0
2018-07-31 14:30:00,66.18,66.26,66.16,66.2,31539.0,63.0065,63.0827,62.9875,63.0256,31539.0
2018-07-31 14:40:00,66.2,66.23,66.18,66.21,33296.0,63.0256,63.0541,63.0065,63.0351,33296.0
2018-07-31 14:50:00,66.21,66.3,66.21,66.21,30386.0,63.0351,63.1208,63.0351,63.0351,30386.0
2018-07-31 15:00:00,66.2,66.2,66.14,66.17,26491.0,63.0256,63.0256,62.9685,62.997,26491.0
2018-07-31 15:10:00,66.17,66.17,66.07,66.1,27418.0,62.997,62.997,62.9018,62.9304,27418.0
2018-07-31 15:20:00,66.09,66.18,66.09,66.13,45432.0,62.9209,63.0065,62.9209,62.9589,45432.0
2018-07-31 15:30:00,66.13,66.14,66.03,66.07,72222.0,62.9589,62.9685,62.8637,62.9018,72222.0
2018-07-31 15:40:00,66.07,66.08,65.97,65.99,133081.0,62.9018,62.9113,62.8066,62.8256,133081.0
2018-07-31 15:50:00,65.98,66.14,65.92,66.04,265475.0,62.8161,62.9685,62.759,62.8732,265475.0
2018-08-01 09:30:00,65.84,66.17,65.4,65.79,45272.0,62.6828,62.997,62.2639,62.6352,45272.0
2018-08-01 09:40:00,65.73,65.8,65.58,65.66,28858.0,62.5781,62.6448,62.4353,62.5115,28858.0
2018-08-01 09:50:00,65.65,65.74,65.57,65.73,16492.0,62.5019,62.5876,62.4258,62.5781,16492.0
2018-08-01 10:00:00,65.74,65.74,65.52,65.56,30538.0,62.5876,62.5876,62.3782,62.4163,30538.0
2018-08-01 10:10:00,65.59,65.82,65.59,65.75,31871.0,62.4448,62.6638,62.4448,62.5972,31871.0
2018-08-01 10:20:00,65.75,65.76,65.67,65.69,38736.0,62.5972,62.6067,62.521,62.54,38736.0
2018-08-01 10:30:00,65.68,65.69,65.56,65.67,41572.0,62.5305,62.54,62.4163,62.521,41572.0
2018-08-01 10:40:00,65.66,65.74,65.59,65.71,52828.0,62.5115,62.5876,62.4448,62.5591,52828.0
2018-08-01 10:50:00,65.71,65.83,65.71,65.8,50450.0,62.5591,62.6733,62.5591,62.6448,50450.0
2018-08-01 11:00:00,65.8,65.86,65.77,65.8,27014.0,62.6448,62.7019,62.6162,62.6448,27014.0
2018-08-01 11:10:00,65.8,65.83,65.56,65.58,39991.0,62.6448,62.6733,62.4163,62.4353,39991.0
2018-08-01 11:20:00,65.58,65.61,65.46,65.46,41704.0,62.4353,62.4639,62.3211,62.3211,41704.0
2018-08-01 11:30:00,65.46,65.46,65.36,65.36,43116.0,62.3211,62.3211,62.2259,62.2259,43116.0
2018-08-01 11:40:00,65.36,65.36,65.13,65.14,102700.0,62.2259,62.2259,62.0069,62.0164,102700.0
2018-08-01 11:50:00,65.14,65.27,65.09,65.19,29921.0,62.0164,62.1402,61.9688,62.064,29921.0
2018-08-01 12:00:00,65.19,65.26,65.12,65.22,81415.0,62.064,62.1307,61.9974,62.0926,81415.0
2018-08-01 12:10:00,65.23,65.31,65.2,65.25,28333.0,62.1021,62.1783,62.0735,62.1211,28333.0
2018-08-01 12:20:00,65.24,65.25,65.1,65.15,24217.0,62.1116,62.1211,61.9783,62.0259,24217.0
2018-08-01 12:30:00,65.14,65.16,65.06,65.09,20148.0,62.0164,62.0354,61.9402,61.9688,20148.0
2018-08-01 12:40:00,65.08,65.09,65.03,65.06,38423.0,61.9593,61.9688,61.9117,61.9402,38423.0
2018-08-01 12:50:00,65.07,65.17,65.07,65.12,37822.0,61.9498,62.045,61.9498,61.9974,37822.0
2018-08-01 13:00:00,65.12,65.21,65.11,65.19,24095.0,61.9974,62.083,61.9878,62.064,24095.0
2018-08-01 13:10:00,65.2,65.21,65.08,65.1,31148.0,62.0735,62.083,61.9593,61.9783,31148.0
2018-08-01 13:20:00,65.09,65.1,65.01,65.01,32967.0,61.9688,61.9783,61.8926,61.8926,32967.0
2018-08-01 13:30:00,65.02,65.05,64.96,64.97,41978.0,61.9022,61.9307,61.845,61.8546,41978.0
2018-08-01 13:40:00,64.97,65.02,64.93,64.97,39793.0,61.8546,61.9022,61.8165,61.8546,39793.0
2018-08-01 13:50:00,64.98,65.0,64.85,64.88,67087.0,61.8641,61.8831,61.7403,61.7689,67087.0
2018-08-01 14:00:00,64.89,64.93,64.65,64.71,117444.0,61.7784,61.8165,61.5499,61.607,117444.0
2018-08-01 14:10:00,64.72,64.91,64.63,64.83,129432.0,61.6165,61.7974,61.5309,61.7213,129432.0
2018-08-01 14:20:00,64.83,64.86,64.75,64.8,71888.0,61.7213,61.7498,61.6451,61.6927,71888.0
2018-08-01 14:30:00,64.81,64.84,64.78,64.82,55110.0,61.7022,61.7308,61.6737,61.7117,55110.0
2018-08-01 14:40:00,64.82,64.83,64.66,64.75,79985.0,61.7117,61.7213,61.5594,61.6451,79985.0
2018-08-01 14:50:00,64.75,64.79,64.71,64.79,81809.0,61.6451,61.6832,61.607,61.6832,81809.0
2018-08-01 15:00:00,64.79,64.84,64.7,64.84,58278.0,61.6832,61.7308,61.5975,61.7308,58278.0
2018-08-01 15:10:00,64.84,64.86,64.78,64.81,49050.0,61.7308,61.7498,61.6737,61.7022,49050.0
2018-08-01 15:20:00,64.81,64.93,64.8,64.9,61423.0,61.7022,61.8165,61.6927,61.7879,61423.0
2018-08-01 15:30:00,64.9,64.9,64.79,64.81,91253.0,61.7879,61.7879,61.6832,61.7022,91253.0
2018-08-01 15:40:00,64.8,64.93,64.8,64.88,113584.0,61.6927,61.8165,61.6927,61.7689,113584.0
2018-08-01 15:50:00,64.88,65.04,64.87,64.98,210853.0,61.7689,61.9212,61.7594,61.8641,210853.0
2018-08-02 09:30:00,64.75,64.87,64.5,64.77,28334.0,61.6451,61.7594,61.4071,61.6641,28334.0
2018-08-02 09:40:00,64.71,64.78,64.58,64.58,17518.0,61.607,61.6737,61.4833,61.4833,17518.0
2018-08-02 09:50:00,64.57,64.73,64.57,64.62,32540.0,61.4737,61.6261,61.4737,61.5213,32540.0
2018-08-02 10:00:00,64.63,64.72,64.61,64.7,43917.0,61.5309,61.6165,61.5118,61.5975,43917.0
2018-08-02 10:10:00,64.7,64.79,64.65,64.76,40122.0,61.5975,61.6832,61.5499,61.6546,40122.0
2018-08-02 10:20:00,64.76,64.78,64.65,64.71,62801.0,61.6546,61.6737,61.5499,61.607,62801.0
2018-08-02 10:30:00,64.71,64.76,64.64,64.7,45101.0,61.607,61.6546,61.5404,61.5975,45101.0
2018-08-02 10:40:00,64.7,64.7,64.63,64.67,55428.0,61.5975,61.5975,61.5309,61.5689,55428.0
2018-08-02 10:50:00,64.69,64.78,64.64,64.72,68403.0,61.588,61.6737,61.5404,61.6165,68403.0
2018-08-02 11:00:00,64.73,64.76,64.64,64.64,54038.0,61.6261,61.6546,61.5404,61.5404,54038.0
2018-08-02 11:10:00,64.64,64.81,64.6,64.8,68373.0,61.5404,61.7022,61.5023,61.6927,68373.0
2018-08-02 11:20:00,64.8,64.98,64.78,64.9,65167.0,61.6927,61.8641,61.6737,61.7879,65167.0
2018-08-02 11:30:00,64.89,65.05,64.88,64.99,21850.0,61.7784,61.9307,61.7689,61.8736,21850.0
2018-08-02 11:40:00,65.01,65.25,64.99,65.23,53506.0,61.8926,62.1211,61.8736,62.1021,53506.0
2018-08-02 11:50:00,65.21,65.21,65.11,65.19,15202.0,62.083,62.083,61.9878,62.064,15202.0
2018-08-02 12:00:00,65.19,65.33,65.13,65.31,27527.0,62.064,62.1973,62.0069,62.1783,27527.0
2018-08-02 12:10:00,65.3,65.33,65.2,65.23,42739.0,62.1687,62.1973,62.0735,62.1021,42739.0
2018-08-02 12:20:00,65.24,65.36,65.24,65.32,21872.0,62.1116,62.2259,62.1116,62.1878,21872.0
2018-08-02 12:30:00,65.32,65.32,65.17,65.18,43020.0,62.1878,62.1878,62.045,62.0545,43020.0
2018-08-02 12:40:00,65.18,65.25,65.17,65.22,22718.0,62.0545,62.1211,62.045,62.0926,22718.0
2018-08-02 12:50:00,65.21,65.26,65.19,65.19,59447.0,62.083,62.1307,62.064,62.064,59447.0
2018-08-02 13:00:00,65.19,65.23,65.13,65.17,39744.0,62.064,62.1021,62.0069,62.045,39744.0
2018-08-02 13:10:00,65.17,65.19,65.07,65.15,33487.0,62.045,62.064,61.9498,62.0259,33487.0
2018-08-02 13:20:00,65.16,65.21,65.15,65.19,52981.0,62.0354,62.083,62.0259,62.064,52981.0
2018-08-02 13:30:00,65.2,65.3,65.18,65.25,18122.0,62.0735,62.1687,62.0545,62.1211,18122.0
2018-08-02 13:40:00,65.26,65.27,65.21,65.27,15743.0,62.1307,62.1402,62.083,62.1402,15743.0
2018-08-02 13:50:00,65.27,65.31,65.26,65.3,22070.0,62.1402,62.1783,62.1307,62.1687,22070.0
2018-08-02 14:00:00,65.3,65.38,65.28,65.3,29401.0,62.1687,62.2449,62.1497,62.1687,29401.0
2018-08-02 14:10:00,65.31,65.32,65.23,65.23,17356.0,62.1783,62.1878,62.1021,62.1021,17356.0
2018-08-02 14:20:00,65.23,65.26,65.2,65.22,29447.0,62.1021,62.1307,62.0735,62.0926,29447.0
2018-08-02 14:30:00,65.21,65.24,65.19,65.2,14081.0,62.083,62.1116,62.064,62.0735,14081.0
2018-08-02 14:40:00,65.21,65.22,65.2,65.2,14883.0,62.083,62.0926,62.0735,62.0735,14883.0
2018-08-02 14:50:00,65.21,65.25,65.17,65.17,28623.0,62.083,62.1211,62.045,62.045,28623.0
2018-08-02 15:00:00,65.18,65.25,65.17,65.22,24872.0,62.0545,62.1211,62.045,62.0926,24872.0
2018-08-02 15:10:00,65.21,65.21,65.18,65.21,30355.0,62.083,62.083,62.0545,62.083,30355.0
2018-08-02 15:20:00,65.21,65.25,65.19,65.24,30729.0,62.083,62.1211,62.064,62.1116,30729.0
2018-08-02 15:30:00,65.24,65.24,65.19,65.23,59485.0,62.1116,62.1116,62.064,62.1021,59485.0
2018-08-02 15:40:00,65.23,65.33,65.23,65.31,63913.0,62.1021,62.1973,62.1021,62.1783,63913.0
2018-08-02 15:50:00,65.32,65.39,65.19,65.29,317376.0,62.1878,62.2544,62.064,62.1592,317376.0
2018-08-03 09:30:00,65.5,65.61,65.31,65.51,22352.0,62.3591,62.4639,62.1783,62.3687,22352.0
2018-08-03 09:40:00,65.51,65.55,65.16,65.28,17157.0,62.3687,62.4067,62.0354,62.1497,17157.0
2018-08-03 09:50:00,65.26,65.31,65.18,65.28,25652.0,62.1307,62.1783,62.0545,62.1497,25652.0
2018-08-03 10:00:00,65.31,65.34,65.25,65.33,34121.0,62.1783,62.2068,62.1211,62.1973,34121.0
2018-08-03 10:10:00,65.33,65.45,65.32,65.41,21486.0,62.1973,62.3115,62.1878,62.2735,21486.0
2018-08-03 10:20:00,65.4,65.43,65.36,65.43,14601.0,62.2639,62.2925,62.2259,62.2925,14601.0
2018-08-03 10:30:00,65.42,65.52,65.35,65.44,26752.0,62.283,62.3782,62.2163,62.302,26752.0
2018-08-03 10:40:00,65.45,65.48,65.36,65.39,23195.0,62.3115,62.3401,62.2259,62.2544,23195.0
2018-08-03 10:50:00,65.39,65.39,65.3,65.3,19036.0,62.2544,62.2544,62.1687,62.1687,19036.0
2018-08-03 11:00:00,65.31,65.36,65.26,65.3,12929.0,62.1783,62.2259,62.1307,62.1687,12929.0
2018-08-03 11:10:00,65.31,65.37,65.22,65.24,14993.0,62.1783,62.2354,62.0926,62.1116,14993.0
2018-08-03 11:20:00,65.26,65.38,65.26,65.33,18792.0,62.1307,62.2449,62.1307,62.1973,18792.0
2018-08-03 11:30:00,65.34,65.35,65.27,65.29,14066.0,62.2068,62.2163,62.1402,62.1592,14066.0
2018-08-03 11:40:00,65.28,65.33,65.27,65.3,14558.0,62.1497,62.1973,62.1402,62.1687,14558.0
2018-08-03 11:50:00,65.31,65.31,65.15,65.15,24922.0,62.1783,62.1783,62.0259,62.0259,24922.0
2018-08-03 12:00:00,65.15,65.17,64.96,65.05,33831.0,62.0259,62.045,61.845,61.9307,33831.0
2018-08-03 12:10:00,65.06,65.19,65.05,65.13,13375.0,61.9402,62.064,61.9307,62.0069,13375.0
2018-08-03 12:20:00,65.14,65.22,65.12,65.22,11776.0,62.0164,62.0926,61.9974,62.0926,11776.0
2018-08-03 12:30:00,65.21,65.21,65.15,65.16,15143.0,62.083,62.083,62.0259,62.0354,15143.0
2018-08-03 12:40:00,65.16,65.16,65.08,65.09,20410.0,62.0354,62.0354,61.9593,61.9688,20410.0
2018-08-03 12:50:00,65.09,65.12,65.05,65.07,14439.0,61.9688,61.9974,61.9307,61.9498,14439.0
2018-08-03 13:00:00,65.07,65.16,65.07,65.13,24029.0,61.9498,62.0354,61.9498,62.0069,24029.0
2018-08-03 13:10:00,65.13,65.19,65.11,65.13,25564.0,62.0069,62.064,61.9878,62.0069,25564.0
2018-08-03 13:20:00,65.14,65.21,65.14,65.17,18426.0,62.0164,62.083,62.0164,62.045,18426.0
2018-08-03 13:30:00,65.17,65.18,65.13,65.17,13341.0,62.045,62.0545,62.0069,62.045,13341.0
2018-08-03 13:40:00,65.16,65.23,65.16,65.2,61389.0,62.0354,62.1021,62.0354,62.0735,61389.0
2018-08-03 13:50:00,65.2,65.36,65.2,65.3,76689.0,62.0735,62.2259,62.0735,62.1687,76689.0
2018-08-03 14:00:00,65.3,65.35,65.29,65.31,39920.0,62.1687,62.2163,62.1592,62.1783,39920.0
2018-08-03 14:10:00,65.32,65.35,65.28,65.29,17987.0,62.1878,62.2163,62.1497,62.1592,17987.0
2018-08-03 14:20:00,65.29,65.37,65.28,65.35,67193.0,62.1592,62.2354,62.1497,62.2163,67193.0
2018-08-03 14:30:00,65.36,65.41,65.32,65.37,86694.0,62.2259,62.2735,62.1878,62.2354,86694.0
2018-08-03 14:40:00,65.36,65.44,65.33,65.43,55909.0,62.2259,62.302,62.1973,62.2925,55909.0
2018-08-03 14:50:00,65.43,65.65,65.43,65.63,32693.0,62.2925,62.5019,62.2925,62.4829,32693.0
2018-08-03 15:00:00,65.64,65.69,65.61,65.66,19683.0,62.4924,62.54,62.4639,62.5115,19683.0
2018-08-03 15:10:00,65.66,65.73,65.65,65.73,28295.0,62.5115,62.5781,62.5019,62.5781,28295.0
2018-08-03 15:20:00,65.73,65.76,65.7,65.72,25149.0,62.5781,62.6067,62.5496,62.5686,25149.0
2018-08-03 15:30:00,65.71,65.76,65.7,65.74,40687.0,62.5591,62.6067,62.5496,62.5876,40687.0
2018-08-03 15:40:00,65.74,65.79,65.71,65.72,52868.0,62.5876,62.6352,62.5591,62.5686,52868.0
2018-08-03 15:50:00,65.72,65.75,65.63,65.71,145729.0,62.5686,62.5972,62.4829,62.5591,145729.0
2018-08-06 09:30:00,65.7,65.79,65.33,65.52,40747.0,62.5496,62.6352,62.1973,62.3782,40747.0
2018-08-06 09:40:00,65.51,65.8,65.46,65.8,45835.0,62.3687,62.6448,62.3211,62.6448,45835.0
2018-08-06 09:50:00,65.84,65.84,65.72,65.76,25227.0,62.6828,62.6828,62.5686,62.6067,25227.0
2018-08-06 10:00:00,65.75,65.86,65.74,65.84,28096.0,62.5972,62.7019,62.5876,62.6828,28096.0
2018-08-06 10:10:00,65.84,65.94,65.81,65.9,32584.0,62.6828,62.778,62.6543,62.74,32584.0
2018-08-06 10:20:00,65.89,65.91,65.79,65.9,40211.0,62.7304,62.7495,62.6352,62.74,40211.0
2018-08-06 10:30:00,65.9,65.98,65.85,65.98,54144.0,62.74,62.8161,62.6924,62.8161,54144.0
2018-08-06 10:40:00,65.99,66.19,65.98,66.11,51532.0,62.8256,63.0161,62.8161,62.9399,51532.0
2018-08-06 10:50:00,66.1,66.16,66.01,66.11,40629.0,62.9304,62.9875,62.8447,62.9399,40629.0
2018-08-06 11:00:00,66.12,66.24,66.08,66.24,30922.0,62.9494,63.0637,62.9113,63.0637,30922.0
2018-08-06 11:10:00,66.23,66.31,66.19,66.2,38061.0,63.0541,63.1303,63.0161,63.0256,38061.0
2018-08-06 11:20:00,66.21,66.43,66.21,66.38,40335.0,63.0351,63.2445,63.0351,63.1969,40335.0
2018-08-06 11:30:00,66.39,66.49,66.25,66.49,64512.0,63.2065,63.3017,63.0732,63.3017,64512.0
2018-08-06 11:40:00,66.48,66.48,66.35,66.35,24262.0,63.2921,63.2921,63.1684,63.1684,24262.0
2018-08-06 11:50:00,66.37,66.4,66.3,66.39,55093.0,63.1874,63.216,63.1208,63.2065,55093.0
2018-08-06 12:00:00,66.39,66.41,66.3,66.3,25168.0,63.2065,63.2255,63.1208,63.1208,25168.0
2018-08-06 12:10:00,66.28,66.44,66.24,66.43,107482.0,63.1017,63.2541,63.0637,63.2445,107482.0
2018-08-06 12:20:00,66.44,66.66,66.43,66.63,176087.0,63.2541,63.4635,63.2445,63.435,176087.0
2018-08-06 12:30:00,66.63,66.64,66.42,66.46,52915.0,63.435,63.4445,63.235,63.2731,52915.0
2018-08-06 12:40:00,66.45,66.45,66.32,66.34,21871.0,63.2636,63.2636,63.1398,63.1589,21871.0
2018-08-06 12:50:00,66.35,66.35,66.3,66.32,40302.0,63.1684,63.1684,63.1208,63.1398,40302.0
2018-08-06 13:00:00,66.31,66.38,66.3,66.32,21265.0,63.1303,63.1969,63.1208,63.1398,21265.0
2018-08-06 13:10:00,66.33,66.36,66.27,66.28,17720.0,63.1493,63.1779,63.0922,63.1017,17720.0
2018-08-06 13:20:00,66.27,66.31,66.23,66.29,40554.0,63.0922,63.1303,63.0541,63.1113,40554.0
2018-08-06 13:30:00,66.28,66.33,66.26,66.28,31905.0,63.1017,63.1493,63.0827,63.1017,31905.0
2018-08-06 13:40:00,66.28,66.43,66.27,66.43,82337.0,63.1017,63.2445,63.0922,63.2445,82337.0
2018-08-06 13:50:00,66.43,66.46,66.28,66.34,46464.0,63.2445,63.2731,63.1017,63.1589,46464.0
2018-08-06 14:00:00,66.34,66.36,66.32,66.34,34568.0,63.1589,63.1779,63.1398,63.1589,34568.0
2018-08-06 14:10:00,66.34,66.44,66.33,66.4,75131.0,63.1589,63.2541,63.1493,63.216,75131.0
2018-08-06 14:20:00,66.39,66.48,66.37,66.47,32461.0,63.2065,63.2921,63.1874,63.2826,32461.0
2018-08-06 14:30:00,66.47,66.53,66.39,66.42,64259.0,63.2826,63.3398,63.2065,63.235,64259.0
2018-08-06 14:40:00,66.42,66.48,66.41,66.48,15582.0,63.235,63.2921,63.2255,63.2921,15582.0
2018-08-06 14:50:00,66.48,66.48,66.39,66.39,16521.0,63.2921,63.2921,63.2065,63.2065,16521.0
2018-08-06 15:00:00,66.4,66.41,66.33,66.36,105380.0,63.216,63.2255,63.1493,63.1779,105380.0
2018-08-06 15:10:00,66.35,66.38,66.32,66.38,32557.0,63.1684,63.1969,63.1398,63.1969,32557.0
2018-08-06 15:20:00,66.38,66.48,66.37,66.48,39879.0,63.1969,63.2921,63.1874,63.2921,39879.0
2018-08-06 15:30:00,66.48,66.5,66.44,66.5,63283.0,63.2921,63.3112,63.2541,63.3112,63283.0
2018-08-06 15:40:00,66.49,66.55,66.48,66.5,100462.0,63.3017,63.3588,63.2921,63.3112,100462.0
2018-08-06 15:50:00,66.5,66.55,66.44,66.5,275725.0,63.3112,63.3588,63.2541,63.3112,275725.0
2018-08-07 09:30:00,66.75,67.17,66.63,66.98,64708.0,63.5492,63.9491,63.435,63.7682,64708.0
2018-08-07 09:40:00,66.95,67.22,66.95,67.21,64598.0,63.7396,63.9967,63.7396,63.9871,64598.0
2018-08-07 09:50:00,67.19,67.41,67.19,67.37,49593.0,63.9681,64.1776,63.9681,64.1395,49593.0
2018-08-07 10:00:00,67.36,67.54,67.29,67.51,55548.0,64.13,64.3013,64.0633,64.2728,55548.0
2018-08-07 10:10:00,67.51,67.67,67.48,67.59,106466.0,64.2728,64.4251,64.2442,64.3489,106466.0
2018-08-07 10:20:00,67.58,67.65,67.53,67.65,59448.0,64.3394,64.406,64.2918,64.406,59448.0
2018-08-07 10:30:00,67.65,67.77,67.58,67.73,89205.0,64.406,64.5203,64.3394,64.4822,89205.0
2018-08-07 10:40:00,67.72,67.75,67.61,67.64,73197.0,64.4727,64.5013,64.368,64.3965,73197.0
2018-08-07 10:50:00,67.64,67.65,67.56,67.61,97662.0,64.3965,64.406,64.3204,64.368,97662.0
2018-08-07 11:00:00,67.62,67.67,67.55,67.56,51179.0,64.3775,64.4251,64.3108,64.3204,51179.0
2018-08-07 11:10:00,67.55,67.6,67.53,67.59,47915.0,64.3108,64.3584,64.2918,64.3489,47915.0
2018-08-07 11:20:00,67.59,67.63,67.55,67.6,57186.0,64.3489,64.387,64.3108,64.3584,57186.0
2018-08-07 11:30:00,67.61,67.62,67.55,67.57,43940.0,64.368,64.3775,64.3108,64.3299,43940.0
2018-08-07 11:40:00,67.58,67.58,67.46,67.48,45348.0,64.3394,64.3394,64.2252,64.2442,45348.0
2018-08-07 11:50:00,67.47,67.51,67.33,67.36,30984.0,64.2347,64.2728,64.1014,64.13,30984.0
2018-08-07 12:00:00,67.35,67.37,67.26,67.29,28702.0,64.1204,64.1395,64.0347,64.0633,28702.0
2018-08-07 12:10:00,67.29,67.36,67.28,67.34,47805.0,64.0633,64.13,64.0538,64.1109,47805.0
2018-08-07 12:20:00,67.34,67.37,67.33,67.36,44686.0,64.1109,64.1395,64.1014,64.13,44686.0
2018-08-07 12:30:00,67.36,67.43,67.34,67.4,44612.0,64.13,64.1966,64.1109,64.168,44612.0
2018-08-07 12:40:00,67.4,67.5,67.4,67.43,86597.0,64.168,64.2632,64.168,64.1966,86597.0
2018-08-07 12:50:00,67.42,67.52,67.42,67.5,44464.0,64.1871,64.2823,64.1871,64.2632,44464.0
2018-08-07 13:00:00,67.51,67.51,67.44,67.48,62056.0,64.2728,64.2728,64.2061,64.2442,62056.0
2018-08-07 13:10:00,67.48,67.51,67.44,67.46,83203.0,64.2442,64.2728,64.2061,64.2252,83203.0
2018-08-07 13:20:00,67.45,67.51,67.45,67.51,32183.0,64.2156,64.2728,64.2156,64.2728,32183.0
2018-08-07 13:30:00,67.5,67.57,67.49,67.51,31849.0,64.2632,64.3299,64.2537,64.2728,31849.0
2018-08-07 13:40:00,67.51,67.61,67.49,67.59,34266.0,64.2728,64.368,64.2537,64.3489,34266.0
2018-08-07 13:50:00,67.59,67.73,67.58,67.73,41444.0,64.3489,64.4822,64.3394,64.4822,41444.0
2018-08-07 14:00:00,67.74,67.94,67.68,67.68,105805.0,64.4917,64.6821,64.4346,64.4346,105805.0
2018-08-07 14:10:00,67.7,67.71,67.63,67.64,49576.0,64.4536,64.4632,64.387,64.3965,49576.0
2018-08-07 14:20:00,67.64,67.64,67.59,67.63,32686.0,64.3965,64.3965,64.3489,64.387,32686.0
2018-08-07 14:30:00,67.64,67.68,67.61,67.64,46437.0,64.3965,64.4346,64.368,64.3965,46437.0
2018-08-07 14:40:00,67.65,67.75,67.63,67.72,36365.0,64.406,64.5013,64.387,64.4727,36365.0
2018-08-07 14:50:00,67.71,67.75,67.69,67.75,28033.0,64.4632,64.5013,64.4441,64.5013,28033.0
2018-08-07 15:00:00,67.75,67.77,67.66,67.7,44037.0,64.5013,64.5203,64.4156,64.4536,44037.0
2018-08-07 15:10:00,67.7,67.75,67.68,67.74,24772.0,64.4536,64.5013,64.4346,64.4917,24772.0
2018-08-07 15:20:00,67.74,67.74,67.65,67.65,55061.0,64.4917,64.4917,64.406,64.406,55061.0
2018-08-07 15:30:00,67.66,67.7,67.64,67.67,56797.0,64.4156,64.4536,64.3965,64.4251,56797.0
2018-08-07 15:40:00,67.67,67.7,67.64,67.66,106026.0,64.4251,64.4536,64.3965,64.4156,106026.0
2018-08-07 15:50:00,67.66,67.67,67.6,67.66,237070.0,64.4156,64.4251,64.3584,64.4156,237070.0
2018-08-08 09:30:00,67.74,68.15,67.54,67.75,65639.0,64.4917,64.8821,64.3013,64.5013,65639.0
2018-08-08 09:40:00,67.75,67.81,67.61,67.71,48340.0,64.5013,64.5584,64.368,64.4632,48340.0
2018-08-08 09:50:00,67.69,67.77,67.42,67.58,56440.0,64.4441,64.5203,64.1871,64.3394,56440.0
2018-08-08 10:00:00,67.59,67.68,67.52,67.61,40606.0,64.3489,64.4346,64.2823,64.368,40606.0
2018-08-08 10:10:00,67.61,67.75,67.61,67.67,53194.0,64.368,64.5013,64.368,64.4251,53194.0
2018-08-08 10:20:00,67.66,67.7,67.58,67.63,24965.0,64.4156,64.4536,64.3394,64.387,24965.0
2018-08-08 10:30:00,67.64,67.7,67.59,67.63,29237.0,64.3965,64.4536,64.3489,64.387,29237.0
2018-08-08 10:40:00,67.62,67.65,67.58,67.62,30596.0,64.3775,64.406,64.3394,64.3775,30596.0
2018-08-08 10:50:00,67.62,67.73,67.62,67.73,27864.0,64.3775,64.4822,64.3775,64.4822,27864.0
2018-08-08 11:00:00,67.74,67.75,67.68,67.68,10717.0,64.4917,64.5013,64.4346,64.4346,10717.0
2018-08-08 11:10:00,67.69,67.71,67.63,67.68,26189.0,64.4441,64.4632,64.387,64.4346,26189.0
2018-08-08 11:20:00,67.67,67.7,67.6,67.7,26306.0,64.4251,64.4536,64.3584,64.4536,26306.0
2018-08-08 11:30:00,67.69,67.74,67.69,67.72,18397.0,64.4441,64.4917,64.4441,64.4727,18397.0
2018-08-08 11:40:00,67.71,67.72,67.65,67.67,22372.0,64.4632,64.4727,64.406,64.4251,22372.0
2018-08-08 11:50:00,67.67,67.67,67.55,67.56,23839.0,64.4251,64.4251,64.3108,64.3204,23839.0
2018-08-08 12:00:00,67.55,67.61,67.53,67.6,25315.0,64.3108,64.368,64.2918,64.3584,25315.0
2018-08-08 12:10:00,67.59,67.67,67.58,67.62,23425.0,64.3489,64.4251,64.3394,64.3775,23425.0
2018-08-08 12:20:00,67.62,67.63,67.48,67.49,20935.0,64.3775,64.387,64.2442,64.2537,20935.0
2018-08-08 12:30:00,67.5,67.55,67.49,67.55,24907.0,64.2632,64.3108,64.2537,64.3108,24907.0
2018-08-08 12:40:00,67.55,67.55,67.5,67.5,17401.0,64.3108,64.3108,64.2632,64.2632,17401.0
2018-08-08 12:50:00,67.51,67.51,67.45,67.48,15280.0,64.2728,64.2728,64.2156,64.2442,15280.0
2018-08-08 13:00:00,67.48,67.54,67.48,67.53,16891.0,64.2442,64.3013,64.2442,64.2918,16891.0
2018-08-08 13:10:00,67.53,67.54,67.47,67.48,32256.0,64.2918,64.3013,64.2347,64.2442,32256.0
2018-08-08 13:20:00,67.49,67.54,67.45,67.5,22357.0,64.2537,64.3013,64.2156,64.2632,22357.0
2018-08-08 13:30:00,67.5,67.53,67.49,67.5,10966.0,64.2632,64.2918,64.2537,64.2632,10966.0
2018-08-08 13:40:00,67.49,67.52,67.49,67.52,28665.0,64.2537,64.2823,64.2537,64.2823,28665.0
2018-08-08 13:50:00,67.51,67.56,67.5,67.54,17839.0,64.2728,64.3204,64.2632,64.3013,17839.0
2018-08-08 14:00:00,67.53,67.56,67.52,67.53,26366.0,64.2918,64.3204,64.2823,64.2918,26366.0
2018-08-08 14:10:00,67.53,67.53,67.49,67.51,17380.0,64.2918,64.2918,64.2537,64.2728,17380.0
2018-08-08 14:20:00,67.51,67.55,67.5,67.54,23168.0,64.2728,64.3108,64.2632,64.3013,23168.0
2018-08-08 14:30:00,67.55,67.55,67.47,67.47,13977.0,64.3108,64.3108,64.2347,64.2347,13977.0
2018-08-08 14:40:00,67.48,67.5,67.43,67.44,18811.0,64.2442,64.2632,64.1966,64.2061,18811.0
2018-08-08 14:50:00,67.44,67.44,67.41,67.43,16829.0,64.2061,64.2061,64.1776,64.1966,16829.0
2018-08-08 15:00:00,67.42,67.43,67.36,67.37,28978.0,64.1871,64.1966,64.13,64.1395,28978.0
2018-08-08 15:10:00,67.38,67.45,67.36,67.38,25435.0,64.149,64.2156,64.13,64.149,25435.0
2018-08-08 15:20:00,67.38,67.44,67.36,67.44,27716.0,64.149,64.2061,64.13,64.2061,27716.0
2018-08-08 15:30:00,67.43,67.48,67.43,67.44,27367.0,64.1966,64.2442,64.1966,64.2061,27367.0
2018-08-08 15:40:00,67.45,67.47,67.4,67.42,45123.0,64.2156,64.2347,64.168,64.1871,45123.0
2018-08-08 15:50:00,67.42,67.43,67.34,67.37,135024.0,64.1871,64.1966,64.1109,64.1395,135024.0
2018-08-09 09:30:00,67.48,67.62,67.31,67.48,27359.0,64.2442,64.3775,64.0823,64.2442,27359.0
2018-08-09 09:40:00,67.48,67.6,67.43,67.44,23283.0,64.2442,64.3584,64.1966,64.2061,23283.0
2018-08-09 09:50:00,67.45,67.48,67.39,67.44,26015.0,64.2156,64.2442,64.1585,64.2061,26015.0
2018-08-09 10:00:00,67.39,67.44,67.35,67.37,173602.0,64.1585,64.2061,64.1204,64.1395,173602.0
2018-08-09 10:10:00,67.37,67.42,67.34,67.38,67024.0,64.1395,64.1871,64.1109,64.149,67024.0
2018-08-09 10:20:00,67.39,67.39,67.22,67.24,96761.0,64.1585,64.1585,63.9967,64.0157,96761.0
2018-08-09 10:30:00,67.24,67.26,67.07,67.11,96546.0,64.0157,64.0347,63.8539,63.8919,96546.0
2018-08-09 10:40:00,67.1,67.29,67.1,67.28,38791.0,63.8824,64.0633,63.8824,64.0538,38791.0
2018-08-09 10:50:00,67.29,67.29,67.19,67.19,24853.0,64.0633,64.0633,63.9681,63.9681,24853.0
2018-08-09 11:00:00,67.19,67.2,67.04,67.04,19189.0,63.9681,63.9776,63.8253,63.8253,19189.0
2018-08-09 11:10:00,67.04,67.07,66.99,67.04,22087.0,63.8253,63.8539,63.7777,63.8253,22087.0
2018-08-09 11:20:00,67.03,67.04,67.0,67.03,20769.0,63.8158,63.8253,63.7872,63.8158,20769.0
2018-08-09 11:30:00,67.03,67.04,66.97,66.97,18740.0,63.8158,63.8253,63.7587,63.7587,18740.0
2018-08-09 11:40:00,66.96,66.96,66.78,66.79,29926.0,63.7491,63.7491,63.5778,63.5873,29926.0
2018-08-09 11:50:00,66.78,66.83,66.76,66.81,27275.0,63.5778,63.6254,63.5587,63.6063,27275.0
2018-08-09 12:00:00,66.82,66.96,66.81,66.92,14907.0,63.6158,63.7491,63.6063,63.7111,14907.0
2018-08-09 12:10:00,66.92,66.96,66.9,66.92,16704.0,63.7111,63.7491,63.692,63.7111,16704.0
2018-08-09 12:20:00,66.92,66.93,66.87,66.91,28230.0,63.7111,63.7206,63.6634,63.7015,28230.0
2018-08-09 12:30:00,66.91,66.95,66.9,66.93,19088.0,63.7015,63.7396,63.692,63.7206,19088.0
2018-08-09 12:40:00,66.92,66.98,66.87,66.98,21599.0,63.7111,63.7682,63.6634,63.7682,21599.0
2018-08-09 12:50:00,66.98,67.01,66.96,66.97,22079.0,63.7682,63.7967,63.7491,63.7587,22079.0
2018-08-09 13:00:00,66.97,66.97,66.9,66.91,24077.0,63.7587,63.7587,63.692,63.7015,24077.0
2018-08-09 13:10:00,66.91,67.01,66.9,66.97,15969.0,63.7015,63.7967,63.692,63.7587,15969.0
2018-08-09 13:20:00,66.97,66.99,66.94,66.96,10514.0,63.7587,63.7777,63.7301,63.7491,10514.0
2018-08-09 13:30:00,66.95,67.0,66.95,66.97,10916.0,63.7396,63.7872,63.7396,63.7587,10916.0
2018-08-09 13:40:00,66.97,67.0,66.94,66.96,57401.0,63.7587,63.7872,63.7301,63.7491,57401.0
2018-08-09 13:50:00,66.96,66.97,66.91,66.94,12229.0,63.7491,63.7587,63.7015,63.7301,12229.0
2018-08-09 14:00:00,66.93,66.93,66.84,66.84,8268.0,63.7206,63.7206,63.6349,63.6349,8268.0
2018-08-09 14:10:00,66.83,66.83,66.73,66.75,13149.0,63.6254,63.6254,63.5302,63.5492,13149.0
2018-08-09 14:20:00,66.75,66.75,66.7,66.7,15333.0,63.5492,63.5492,63.5016,63.5016,15333.0
2018-08-09 14:30:00,66.7,66.79,66.67,66.79,16388.0,63.5016,63.5873,63.473,63.5873,16388.0
2018-08-09 14:40:00,66.78,66.87,66.77,66.85,19898.0,63.5778,63.6634,63.5682,63.6444,19898.0
2018-08-09 14:50:00,66.85,66.85,66.77,66.78,14587.0,63.6444,63.6444,63.5682,63.5778,14587.0
2018-08-09 15:00:00,66.76,66.86,66.72,66.82,30242.0,63.5587,63.6539,63.5206,63.6158,30242.0
2018-08-09 15:10:00,66.81,66.83,66.79,66.8,15872.0,63.6063,63.6254,63.5873,63.5968,15872.0
2018-08-09 15:20:00,66.81,66.83,66.77,66.79,26840.0,63.6063,63.6254,63.5682,63.5873,26840.0
2018-08-09 15:30:00,66.79,66.8,66.71,66.72,40831.0,63.5873,63.5968,63.5111,63.5206,40831.0
2018-08-09 15:40:00,66.72,66.75,66.62,66.62,64252.0,63.5206,63.5492,63.4254,63.4254,64252.0
2018-08-09 15:50:00,66.63,66.73,66.61,66.69,156087.0,63.435,63.5302,63.4159,63.4921,156087.0
2018-08-10 09:30:00,66.82,66.87,66.33,66.73,61184.0,63.6158,63.6634,63.1493,63.5302,61184.0
2018-08-10 09:40:00,66.69,66.75,66.49,66.49,26090.0,63.4921,63.5492,63.3017,63.3017,26090.0
2018-08-10 09:50:00,66.48,66.5,66.19,66.19,37954.0,63.2921,63.3112,63.0161,63.0161,37954.0
2018-08-10 10:00:00,66.2,66.33,65.97,66.28,78639.0,63.0256,63.1493,62.8066,63.1017,78639.0
2018-08-10 10:10:00,66.28,66.32,66.21,66.3,39756.0,63.1017,63.1398,63.0351,63.1208,39756.0
2018-08-10 10:20:00,66.3,66.36,66.21,66.22,34965.0,63.1208,63.1779,63.0351,63.0446,34965.0
2018-08-10 10:30:00,66.22,66.35,66.19,66.19,30258.0,63.0446,63.1684,63.0161,63.0161,30258.0
2018-08-10 10:40:00,66.19,66.28,66.16,66.25,33202.0,63.0161,63.1017,62.9875,63.0732,33202.0
2018-08-10 10:50:00,66.24,66.38,66.21,66.35,67229.0,63.0637,63.1969,63.0351,63.1684,67229.0
2018-08-10 11:00:00,66.35,66.37,66.3,66.32,55869.0,63.1684,63.1874,63.1208,63.1398,55869.0
2018-08-10 11:10:00,66.32,66.5,66.21,66.48,110424.0,63.1398,63.3112,63.0351,63.2921,110424.0
2018-08-10 11:20:00,66.48,66.51,66.34,66.35,43554.0,63.2921,63.3207,63.1589,63.1684,43554.0
2018-08-10 11:30:00,66.35,66.39,66.33,66.38,35973.0,63.1684,63.2065,63.1493,63.1969,35973.0
2018-08-10 11:40:00,66.38,66.45,66.37,66.4,28722.0,63.1969,63.2636,63.1874,63.216,28722.0
2018-08-10 11:50:00,66.4,66.42,66.36,66.39,32456.0,63.216,63.235,63.1779,63.2065,32456.0
2018-08-10 12:00:00,66.39,66.39,66.32,66.36,25341.0,63.2065,63.2065,63.1398,63.1779,25341.0
2018-08-10 12:10:00,66.36,66.37,66.31,66.35,22216.0,63.1779,63.1874,63.1303,63.1684,22216.0
2018-08-10 12:20:00,66.34,66.36,66.33,66.35,36987.0,63.1589,63.1779,63.1493,63.1684,36987.0
2018-08-10 12:30:00,66.35,66.41,66.34,66.37,59469.0,63.1684,63.2255,63.1589,63.1874,59469.0
2018-08-10 12:40:00,66.37,66.4,66.34,66.36,26249.0,63.1874,63.216,63.1589,63.1779,26249.0
2018-08-10 12:50:00,66.35,66.42,66.3,66.4,32413.0,63.1684,63.235,63.1208,63.216,32413.0
2018-08-10 13:00:00,66.42,66.42,66.32,66.34,30199.0,63.235,63.235,63.1398,63.1589,30199.0
2018-08-10 13:10:00,66.33,66.36,66.26,66.26,20938.0,63.1493,63.1779,63.0827,63.0827,20938.0
2018-08-10 13:20:00,66.25,66.36,66.25,66.3,14730.0,63.0732,63.1779,63.0732,63.1208,14730.0
2018-08-10 13:30:00,66.3,66.3,66.19,66.2,28109.0,63.1208,63.1208,63.0161,63.0256,28109.0
2018-08-10 13:40:00,66.21,66.22,66.08,66.11,20382.0,63.0351,63.0446,62.9113,62.9399,20382.0
2018-08-10 13:50:00,66.11,66.16,66.08,66.09,10974.0,62.9399,62.9875,62.9113,62.9209,10974.0
2018-08-10 14:00:00,66.09,66.11,66.03,66.09,18537.0,62.9209,62.9399,62.8637,62.9209,18537.0
2018-08-10 14:10:00,66.09,66.17,66.08,66.13,18791.0,62.9209,62.997,62.9113,62.9589,18791.0
2018-08-10 14:20:00,66.14,66.15,65.93,65.95,27341.0,62.9685,62.978,62.7685,62.7876,27341.0
2018-08-10 14:30:00,65.95,66.01,65.95,65.97,19518.0,62.7876,62.8447,62.7876,62.8066,19518.0
2018-08-10 14:40:00,65.96,66.11,65.96,66.06,35818.0,62.7971,62.9399,62.7971,62.8923,35818.0
2018-08-10 14:50:00,66.07,66.13,66.06,66.1,17175.0,62.9018,62.9589,62.8923,62.9304,17175.0
2018-08-10 15:00:00,66.1,66.1,66.02,66.07,31107.0,62.9304,62.9304,62.8542,62.9018,31107.0
2018-08-10 15:10:00,66.07,66.22,66.02,66.2,24555.0,62.9018,63.0446,62.8542,63.0256,24555.0
2018-08-10 15:20:00,66.21,66.33,66.21,66.27,65291.0,63.0351,63.1493,63.0351,63.0922,65291.0
2018-08-10 15:30:00,66.28,66.33,66.24,66.3,57035.0,63.1017,63.1493,63.0637,63.1208,57035.0
2018-08-10 15:40:00,66.29,66.31,66.17,66.27,107906.0,63.1113,63.1303,62.997,63.0922,107906.0
2018-08-10 15:50:00,66.26,66.33,66.22,66.25,267450.0,63.0827,63.1493,63.0446,63.0732,267450.0
2018-08-13 09:30:00,66.44,66.51,66.14,66.14,65106.0,63.2541,63.3207,62.9685,62.9685,65106.0
2018-08-13 09:40:00,66.16,66.47,66.04,66.47,112999.0,62.9875,63.2826,62.8732,63.2826,112999.0
2018-08-13 09:50:00,66.45,66.54,66.39,66.54,79927.0,63.2636,63.3493,63.2065,63.3493,79927.0
2018-08-13 10:00:00,66.52,66.6,66.44,66.59,81375.0,63.3302,63.4064,63.2541,63.3969,81375.0
2018-08-13 10:10:00,66.6,66.85,66.58,66.85,37589.0,63.4064,63.6444,63.3874,63.6444,37589.0
2018-08-13 10:20:00,66.85,66.99,66.72,66.76,94917.0,63.6444,63.7777,63.5206,63.5587,94917.0
2018-08-13 10:30:00,66.78,66.79,66.57,66.57,23006.0,63.5778,63.5873,63.3778,63.3778,23006.0
2018-08-13 10:40:00,66.57,66.6,66.43,66.44,47133.0,63.3778,63.4064,63.2445,63.2541,47133.0
2018-08-13 10:50:00,66.45,66.47,66.34,66.46,90045.0,63.2636,63.2826,63.1589,63.2731,90045.0
2018-08-13 11:00:00,66.47,66.65,66.47,66.55,77384.0,63.2826,63.454,63.2826,63.3588,77384.0
2018-08-13 11:10:00,66.54,66.55,66.28,66.31,54419.0,63.3493,63.3588,63.1017,63.1303,54419.0
2018-08-13 11:20:00,66.32,66.33,66.04,66.14,67533.0,63.1398,63.1493,62.8732,62.9685,67533.0
2018-08-13 11:30:00,66.12,66.24,66.1,66.14,31542.0,62.9494,63.0637,62.9304,62.9685,31542.0
2018-08-13 11:40:00,66.14,66.26,66.12,66.26,67110.0,62.9685,63.0827,62.9494,63.0827,67110.0
2018-08-13 11:50:00,66.25,66.26,66.12,66.12,41370.0,63.0732,63.0827,62.9494,62.9494,41370.0
2018-08-13 12:00:00,66.11,66.11,65.96,66.0,34578.0,62.9399,62.9399,62.7971,62.8352,34578.0
2018-08-13 12:10:00,66.01,66.02,65.96,65.99,33390.0,62.8447,62.8542,62.7971,62.8256,33390.0
2018-08-13 12:20:00,66.0,66.0,65.89,65.9,44180.0,62.8352,62.8352,62.7304,62.74,44180.0
2018-08-13 12:30:00,65.9,65.92,65.84,65.89,27054.0,62.74,62.759,62.6828,62.7304,27054.0
2018-08-13 12:40:00,65.9,65.9,65.81,65.84,29744.0,62.74,62.74,62.6543,62.6828,29744.0
2018-08-13 12:50:00,65.84,65.86,65.79,65.79,33867.0,62.6828,62.7019,62.6352,62.6352,33867.0
2018-08-13 13:00:00,65.79,65.79,65.67,65.76,46539.0,62.6352,62.6352,62.521,62.6067,46539.0
2018-08-13 13:10:00,65.76,65.93,65.74,65.91,41422.0,62.6067,62.7685,62.5876,62.7495,41422.0
2018-08-13 13:20:00,65.91,65.96,65.89,65.95,31269.0,62.7495,62.7971,62.7304,62.7876,31269.0
2018-08-13 13:30:00,65.95,66.02,65.95,65.97,54874.0,62.7876,62.8542,62.7876,62.8066,54874.0
2018-08-13 13:40:00,65.96,66.0,65.92,65.93,20289.0,62.7971,62.8352,62.759,62.7685,20289.0
2018-08-13 13:50:00,65.92,66.0,65.92,65.92,36682.0,62.759,62.8352,62.759,62.759,36682.0
2018-08-13 14:00:00,65.92,66.07,65.92,66.02,57928.0,62.759,62.9018,62.759,62.8542,57928.0
2018-08-13 14:10:00,66.02,66.13,66.02,66.11,35057.0,62.8542,62.9589,62.8542,62.9399,35057.0
2018-08-13 14:20:00,66.11,66.16,66.07,66.16,53563.0,62.9399,62.9875,62.9018,62.9875,53563.0
2018-08-13 14:30:00,66.16,66.2,66.12,66.13,40471.0,62.9875,63.0256,62.9494,62.9589,40471.0
2018-08-13 14:40:00,66.14,66.14,66.08,66.1,28700.0,62.9685,62.9685,62.9113,62.9304,28700.0
2018-08-13 14:50:00,66.1,66.12,66.03,66.08,26726.0,62.9304,62.9494,62.8637,62.9113,26726.0
2018-08-13 15:00:00,66.07,66.15,66.04,66.15,48070.0,62.9018,62.978,62.8732,62.978,48070.0
2018-08-13 15:10:00,66.14,66.22,66.14,66.19,38512.0,62.9685,63.0446,62.9685,63.0161,38512.0
2018-08-13 15:20:00,66.19,66.27,66.18,66.21,44068.0,63.0161,63.0922,63.0065,63.0351,44068.0
2018-08-13 15:30:00,66.21,66.21,65.96,66.07,118716.0,63.0351,63.0351,62.7971,62.9018,118716.0
2018-08-13 15:40:00,66.08,66.13,65.94,65.95,125576.0,62.9113,62.9589,62.778,62.7876,125576.0
2018-08-13 15:50:00,65.95,66.01,65.91,65.94,198574.0,62.7876,62.8447,62.7495,62.778,198574.0
2018-08-14 09:30:00,66.05,66.76,66.05,66.56,51306.0,62.8828,63.5587,62.8828,63.3683,51306.0
2018-08-14 09:40:00,66.51,66.7,66.42,66.42,41058.0,63.3207,63.5016,63.235,63.235,41058.0
2018-08-14 09:50:00,66.4,66.69,66.37,66.67,51185.0,63.216,63.4921,63.1874,63.473,51185.0
2018-08-14 10:00:00,66.65,66.67,66.4,66.56,52484.0,63.454,63.473,63.216,63.3683,52484.0
2018-08-14 10:10:00,66.56,66.6,66.51,66.59,40948.0,63.3683,63.4064,63.3207,63.3969,40948.0
2018-08-14 10:20:00,66.59,66.74,66.59,66.73,64772.0,63.3969,63.5397,63.3969,63.5302,64772.0
2018-08-14 10:30:00,66.73,66.77,66.65,66.7,45811.0,63.5302,63.5682,63.454,63.5016,45811.0
2018-08-14 10:40:00,66.7,66.81,66.67,66.81,42731.0,63.5016,63.6063,63.473,63.6063,42731.0
2018-08-14 10:50:00,66.81,66.93,66.72,66.73,40190.0,63.6063,63.7206,63.5206,63.5302,40190.0
2018-08-14 11:00:00,66.74,66.8,66.69,66.72,36922.0,63.5397,63.5968,63.4921,63.5206,36922.0
2018-08-14 11:10:00,66.72,66.74,66.52,66.52,32458.0,63.5206,63.5397,63.3302,63.3302,32458.0
2018-08-14 11:20:00,66.54,66.72,66.53,66.66,52368.0,63.3493,63.5206,63.3398,63.4635,52368.0
2018-08-14 11:30:00,66.68,66.81,66.68,66.78,42566.0,63.4826,63.6063,63.4826,63.5778,42566.0
2018-08-14 11:40:00,66.79,66.91,66.79,66.88,34889.0,63.5873,63.7015,63.5873,63.673,34889.0
2018-08-14 11:50:00,66.87,66.98,66.84,66.95,47296.0,63.6634,63.7682,63.6349,63.7396,47296.0
2018-08-14 12:00:00,66.97,67.1,66.9,66.92,40708.0,63.7587,63.8824,63.692,63.7111,40708.0
2018-08-14 12:10:00,66.93,67.26,66.9,67.01,26084.0,63.7206,64.0347,63.692,63.7967,26084.0
2018-08-14 12:20:00,67.01,67.03,66.94,66.99,26215.0,63.7967,63.8158,63.7301,63.7777,26215.0
2018-08-14 12:30:00,67.0,67.01,66.95,67.01,30704.0,63.7872,63.7967,63.7396,63.7967,30704.0
2018-08-14 12:40:00,67.01,67.19,67.01,67.05,26249.0,63.7967,63.9681,63.7967,63.8348,26249.0
2018-08-14 12:50:00,67.07,67.18,67.05,67.05,36769.0,63.8539,63.9586,63.8348,63.8348,36769.0
2018-08-14 13:00:00,67.04,67.09,66.97,67.02,28855.0,63.8253,63.8729,63.7587,63.8063,28855.0
2018-08-14 13:10:00,67.02,67.03,66.96,67.0,33517.0,63.8063,63.8158,63.7491,63.7872,33517.0
2018-08-14 13:20:00,67.0,67.0,66.87,66.94,25158.0,63.7872,63.7872,63.6634,63.7301,25158.0
2018-08-14 13:30:00,66.94,66.94,66.86,66.92,36414.0,63.7301,63.7301,63.6539,63.7111,36414.0
2018-08-14 13:40:00,66.92,67.07,66.92,67.04,42787.0,63.7111,63.8539,63.7111,63.8253,42787.0
2018-08-14 13:50:00,67.04,67.13,66.97,67.11,30625.0,63.8253,63.911,63.7587,63.8919,30625.0
2018-08-14 14:00:00,67.13,67.13,66.95,66.96,29788.0,63.911,63.911,63.7396,63.7491,29788.0
2018-08-14 14:10:00,66.97,67.02,66.95,67.01,28509.0,63.7587,63.8063,63.7396,63.7967,28509.0
2018-08-14 14:20:00,67.02,67.05,66.92,66.98,26965.0,63.8063,63.8348,63.7111,63.7682,26965.0
2018-08-14 14:30:00,66.98,67.08,66.97,66.98,85393.0,63.7682,63.8634,63.7587,63.7682,85393.0
2018-08-14 14:40:00,66.99,67.05,66.97,66.98,40869.0,63.7777,63.8348,63.7587,63.7682,40869.0
2018-08-14 14:50:00,66.97,67.02,66.96,66.99,65581.0,63.7587,63.8063,63.7491,63.7777,65581.0
2018-08-14 15:00:00,67.0,67.01,66.98,66.98,27705.0,63.7872,63.7967,63.7682,63.7682,27705.0
2018-08-14 15:10:00,66.99,67.0,66.66,66.67,115590.0,63.7777,63.7872,63.4635,63.473,115590.0
2018-08-14 15:20:00,66.68,66.91,66.66,66.9,109068.0,63.4826,63.7015,63.4635,63.692,109068.0
2018-08-14 15:30:00,66.9,67.02,66.88,67.01,91977.0,63.692,63.8063,63.673,63.7967,91977.0
2018-08-14 15:40:00,67.02,67.1,66.98,66.99,156020.0,63.8063,63.8824,63.7682,63.7777,156020.0
2018-08-14 15:50:00,67.0,67.01,66.71,66.75,457272.0,63.7872,63.7967,63.5111,63.5492,457272.0
2018-08-15 09:30:00,65.94,66.32,65.21,65.72,265401.0,62.778,63.1398,62.083,62.5686,265401.0
2018-08-15 09:40:00,65.73,66.19,65.5,65.95,133985.0,62.5781,63.0161,62.3591,62.7876,133985.0
2018-08-15 09:50:00,65.94,66.39,65.83,65.84,233172.0,62.778,63.2065,62.6733,62.6828,233172.0
2018-08-15 10:00:00,65.89,66.04,65.66,65.72,119755.0,62.7304,62.8732,62.5115,62.5686,119755.0
2018-08-15 10:10:00,65.72,66.03,65.68,65.86,128514.0,62.5686,62.8637,62.5305,62.7019,128514.0
2018-08-15 10:20:00,65.86,66.02,65.33,65.43,101635.0,62.7019,62.8542,62.1973,62.2925,101635.0
2018-08-15 10:30:00,65.46,65.6,65.24,65.24,104215.0,62.3211,62.4543,62.1116,62.1116,104215.0
2018-08-15 10:40:00,65.25,65.34,65.04,65.06,143651.0,62.1211,62.2068,61.9212,61.9402,143651.0
2018-08-15 10:50:00,65.04,65.24,64.96,64.99,138127.0,61.9212,62.1116,61.845,61.8736,138127.0
2018-08-15 11:00:00,64.98,65.14,64.92,65.0,166317.0,61.8641,62.0164,61.807,61.8831,166317.0
2018-08-15 11:10:00,64.99,65.13,64.84,64.92,146214.0,61.8736,62.0069,61.7308,61.807,146214.0
2018-08-15 11:20:00,64.92,64.95,64.56,64.56,218192.0,61.807,61.8355,61.4642,61.4642,218192.0
2018-08-15 11:30:00,64.56,64.57,64.22,64.48,260229.0,61.4642,61.4737,61.1405,61.3881,260229.0
2018-08-15 11:40:00,64.48,64.56,64.31,64.51,76555.0,61.3881,61.4642,61.2262,61.4166,76555.0
2018-08-15 11:50:00,64.52,64.71,64.49,64.65,75237.0,61.4261,61.607,61.3976,61.5499,75237.0
2018-08-15 12:00:00,64.65,64.85,64.64,64.8,97939.0,61.5499,61.7403,61.5404,61.6927,97939.0
2018-08-15 12:10:00,64.78,64.84,64.66,64.8,62357.0,61.6737,61.7308,61.5594,61.6927,62357.0
2018-08-15 12:20:00,64.79,64.93,64.75,64.93,69736.0,61.6832,61.8165,61.6451,61.8165,69736.0
2018-08-15 12:30:00,64.92,65.06,64.87,65.04,124459.0,61.807,61.9402,61.7594,61.9212,124459.0
2018-08-15 12:40:00,65.04,65.05,64.9,64.95,44338.0,61.9212,61.9307,61.7879,61.8355,44338.0
2018-08-15 12:50:00,64.95,64.99,64.88,64.92,40459.0,61.8355,61.8736,61.7689,61.807,40459.0
2018-08-15 13:00:00,64.93,65.16,64.87,65.14,83431.0,61.8165,62.0354,61.7594,62.0164,83431.0
2018-08-15 13:10:00,65.13,65.16,64.92,64.93,43297.0,62.0069,62.0354,61.807,61.8165,43297.0
2018-08-15 13:20:00,64.93,65.0,64.88,64.98,43559.0,61.8165,61.8831,61.7689,61.8641,43559.0
2018-08-15 13:30:00,64.98,65.05,64.93,65.04,53838.0,61.8641,61.9307,61.8165,61.9212,53838.0
2018-08-15 13:40:00,65.05,65.11,64.96,64.98,37329.0,61.9307,61.9878,61.845,61.8641,37329.0
2018-08-15 13:50:00,64.99,65.08,64.92,64.92,37175.0,61.8736,61.9593,61.807,61.807,37175.0
2018-08-15 14:00:00,64.9,64.94,64.68,64.71,64369.0,61.7879,61.826,61.5785,61.607,64369.0
2018-08-15 14:10:00,64.71,64.78,64.64,64.78,50152.0,61.607,61.6737,61.5404,61.6737,50152.0
2018-08-15 14:20:00,64.78,64.87,64.58,64.59,62142.0,61.6737,61.7594,61.4833,61.4928,62142.0
2018-08-15 14:30:00,64.6,64.7,64.53,64.61,74058.0,61.5023,61.5975,61.4357,61.5118,74058.0
2018-08-15 14:40:00,64.61,64.61,64.43,64.55,106942.0,61.5118,61.5118,61.3405,61.4547,106942.0
2018-08-15 14:50:00,64.55,64.75,64.54,64.74,79213.0,61.4547,61.6451,61.4452,61.6356,79213.0
2018-08-15 15:00:00,64.75,64.79,64.65,64.65,84874.0,61.6451,61.6832,61.5499,61.5499,84874.0
2018-08-15 15:10:00,64.64,64.65,64.49,64.51,72165.0,61.5404,61.5499,61.3976,61.4166,72165.0
2018-08-15 15:20:00,64.51,64.6,64.46,64.6,109462.0,61.4166,61.5023,61.369,61.5023,109462.0
2018-08-15 15:30:00,64.59,64.84,64.51,64.54,131861.0,61.4928,61.7308,61.4166,61.4452,131861.0
2018-08-15 15:40:00,64.54,64.66,64.51,64.65,230155.0,61.4452,61.5594,61.4166,61.5499,230155.0
2018-08-15 15:50:00,64.64,64.78,64.63,64.73,447112.0,61.5404,61.6737,61.5309,61.6261,447112.0
2018-08-16 09:30:00,65.04,65.57,65.0,65.24,99154.0,61.9212,62.4258,61.8831,62.1116,99154.0
2018-08-16 09:40:00,65.22,65.26,64.81,64.96,93326.0,62.0926,62.1307,61.7022,61.845,93326.0
2018-08-16 09:50:00,64.95,65.24,64.95,65.14,87842.0,61.8355,62.1116,61.8355,62.0164,87842.0
2018-08-16 10:00:00,65.16,65.17,64.98,65.0,85169.0,62.0354,62.045,61.8641,61.8831,85169.0
2018-08-16 10:10:00,65.0,65.07,64.99,65.03,68322.0,61.8831,61.9498,61.8736,61.9117,68322.0
2018-08-16 10:20:00,65.02,65.24,65.02,65.08,130783.0,61.9022,62.1116,61.9022,61.9593,130783.0
2018-08-16 10:30:00,65.08,65.38,65.05,65.37,69403.0,61.9593,62.2449,61.9307,62.2354,69403.0
2018-08-16 10:40:00,65.37,65.43,65.3,65.3,59344.0,62.2354,62.2925,62.1687,62.1687,59344.0
2018-08-16 10:50:00,65.3,65.44,65.22,65.38,63626.0,62.1687,62.302,62.0926,62.2449,63626.0
2018-08-16 11:00:00,65.37,65.45,65.28,65.43,53438.0,62.2354,62.3115,62.1497,62.2925,53438.0
2018-08-16 11:10:00,65.44,65.5,65.35,65.5,109952.0,62.302,62.3591,62.2163,62.3591,109952.0
2018-08-16 11:20:00,65.5,65.53,65.42,65.45,59657.0,62.3591,62.3877,62.283,62.3115,59657.0
2018-08-16 11:30:00,65.45,65.5,65.36,65.4,43244.0,62.3115,62.3591,62.2259,62.2639,43244.0
2018-08-16 11:40:00,65.39,65.4,65.2,65.25,51513.0,62.2544,62.2639,62.0735,62.1211,51513.0
2018-08-16 11:50:00,65.25,65.26,65.21,65.25,55343.0,62.1211,62.1307,62.083,62.1211,55343.0
2018-08-16 12:00:00,65.25,65.37,65.22,65.33,36536.0,62.1211,62.2354,62.0926,62.1973,36536.0
2018-08-16 12:10:00,65.34,65.38,65.28,65.29,41828.0,62.2068,62.2449,62.1497,62.1592,41828.0
2018-08-16 12:20:00,65.29,65.33,65.24,65.31,57294.0,62.1592,62.1973,62.1116,62.1783,57294.0
2018-08-16 12:30:00,65.31,65.33,65.24,65.27,41100.0,62.1783,62.1973,62.1116,62.1402,41100.0
2018-08-16 12:40:00,65.26,65.27,65.19,65.2,35315.0,62.1307,62.1402,62.064,62.0735,35315.0
2018-08-16 12:50:00,65.21,65.22,65.17,65.19,25562.0,62.083,62.0926,62.045,62.064,25562.0
2018-08-16 13:00:00,65.2,65.35,65.19,65.26,53182.0,62.0735,62.2163,62.064,62.1307,53182.0
2018-08-16 13:10:00,65.27,65.3,65.26,65.27,27819.0,62.1402,62.1687,62.1307,62.1402,27819.0
2018-08-16 13:20:00,65.28,65.37,65.28,65.32,50797.0,62.1497,62.2354,62.1497,62.1878,50797.0
2018-08-16 13:30:00,65.33,65.4,65.3,65.39,40036.0,62.1973,62.2639,62.1687,62.2544,40036.0
2018-08-16 13:40:00,65.39,65.42,65.27,65.27,20119.0,62.2544,62.283,62.1402,62.1402,20119.0
2018-08-16 13:50:00,65.27,65.34,65.25,65.32,373264.0,62.1402,62.2068,62.1211,62.1878,373264.0
2018-08-16 14:00:00,65.31,65.45,65.27,65.45,50173.0,62.1783,62.3115,62.1402,62.3115,50173.0
2018-08-16 14:10:00,65.46,65.49,65.43,65.48,24446.0,62.3211,62.3496,62.2925,62.3401,24446.0
2018-08-16 14:20:00,65.47,65.53,65.45,65.45,25622.0,62.3306,62.3877,62.3115,62.3115,25622.0
2018-08-16 14:30:00,65.45,65.46,65.34,65.39,46114.0,62.3115,62.3211,62.2068,62.2544,46114.0
2018-08-16 14:40:00,65.4,65.41,65.38,65.41,20434.0,62.2639,62.2735,62.2449,62.2735,20434.0
2018-08-16 14:50:00,65.41,65.44,65.38,65.38,25740.0,62.2735,62.302,62.2449,62.2449,25740.0
2018-08-16 15:00:00,65.39,65.44,65.37,65.43,38004.0,62.2544,62.302,62.2354,62.2925,38004.0
2018-08-16 15:10:00,65.43,65.52,65.42,65.5,42258.0,62.2925,62.3782,62.283,62.3591,42258.0
2018-08-16 15:20:00,65.51,65.62,65.5,65.6,48581.0,62.3687,62.4734,62.3591,62.4543,48581.0
2018-08-16 15:30:00,65.6,65.66,65.59,65.66,90887.0,62.4543,62.5115,62.4448,62.5115,90887.0
2018-08-16 15:40:00,65.66,65.67,65.59,65.59,138169.0,62.5115,62.521,62.4448,62.4448,138169.0
2018-08-16 15:50:00,65.59,65.59,65.45,65.5,224672.0,62.4448,62.4448,62.3115,62.3591,224672.0
2018-08-17 09:30:00,65.48,65.48,65.17,65.26,85223.0,62.3401,62.3401,62.045,62.1307,85223.0
2018-08-17 09:40:00,65.24,65.27,64.96,65.07,37889.0,62.1116,62.1402,61.845,61.9498,37889.0
2018-08-17 09:50:00,65.07,65.07,64.84,64.9,70140.0,61.9498,61.9498,61.7308,61.7879,70140.0
2018-08-17 10:00:00,64.9,64.91,64.68,64.69,52417.0,61.7879,61.7974,61.5785,61.588,52417.0
2018-08-17 10:10:00,64.7,64.75,64.54,64.57,43015.0,61.5975,61.6451,61.4452,61.4737,43015.0
2018-08-17 10:20:00,64.57,64.57,64.28,64.39,58715.0,61.4737,61.4737,61.1976,61.3024,58715.0
2018-08-17 10:30:00,64.39,64.5,64.35,64.49,40475.0,61.3024,61.4071,61.2643,61.3976,40475.0
2018-08-17 10:40:00,64.51,64.63,64.45,64.52,44982.0,61.4166,61.5309,61.3595,61.4261,44982.0
2018-08-17 10:50:00,64.52,64.68,64.49,64.62,85343.0,61.4261,61.5785,61.3976,61.5213,85343.0
2018-08-17 11:00:00,64.62,64.65,64.57,64.6,50112.0,61.5213,61.5499,61.4737,61.5023,50112.0
2018-08-17 11:10:00,64.6,64.66,64.54,64.59,32228.0,61.5023,61.5594,61.4452,61.4928,32228.0
2018-08-17 11:20:00,64.59,64.71,64.55,64.67,33963.0,61.4928,61.607,61.4547,61.5689,33963.0
2018-08-17 11:30:00,64.67,64.69,64.53,64.57,43514.0,61.5689,61.588,61.4357,61.4737,43514.0
2018-08-17 11:40:00,64.57,64.73,64.57,64.63,34626.0,61.4737,61.6261,61.4737,61.5309,34626.0
2018-08-17 11:50:00,64.63,64.65,64.55,64.64,53254.0,61.5309,61.5499,61.4547,61.5404,53254.0
2018-08-17 12:00:00,64.64,64.64,64.53,64.55,39183.0,61.5404,61.5404,61.4357,61.4547,39183.0
2018-08-17 12:10:00,64.54,64.55,64.48,64.5,34071.0,61.4452,61.4547,61.3881,61.4071,34071.0
2018-08-17 12:20:00,64.49,64.65,64.48,64.64,32407.0,61.3976,61.5499,61.3881,61.5404,32407.0
2018-08-17 12:30:00,64.64,64.64,64.5,64.51,44443.0,61.5404,61.5404,61.4071,61.4166,44443.0
2018-08-17 12:40:00,64.51,64.53,64.45,64.51,44850.0,61.4166,61.4357,61.3595,61.4166,44850.0
2018-08-17 12:50:00,64.52,64.58,64.51,64.57,52078.0,61.4261,61.4833,61.4166,61.4737,52078.0
2018-08-17 13:00:00,64.58,64.6,64.5,64.53,39644.0,61.4833,61.5023,61.4071,61.4357,39644.0
2018-08-17 13:10:00,64.54,64.61,64.53,64.6,52238.0,61.4452,61.5118,61.4357,61.5023,52238.0
2018-08-17 13:20:00,64.61,64.61,64.45,64.45,52700.0,61.5118,61.5118,61.3595,61.3595,52700.0
2018-08-17 13:30:00,64.45,64.46,64.41,64.44,20937.0,61.3595,61.369,61.3214,61.35,20937.0
2018-08-17 13:40:00,64.44,64.49,64.42,64.48,48962.0,61.35,61.3976,61.3309,61.3881,48962.0
2018-08-17 13:50:00,64.48,64.55,64.46,64.51,49719.0,61.3881,61.4547,61.369,61.4166,49719.0
2018-08-17 14:00:00,64.51,64.69,64.44,64.58,70541.0,61.4166,61.588,61.35,61.4833,70541.0
2018-08-17 14:10:00,64.57,64.62,64.56,64.6,29153.0,61.4737,61.5213,61.4642,61.5023,29153.0
2018-08-17 14:20:00,64.6,64.67,64.57,64.59,43205.0,61.5023,61.5689,61.4737,61.4928,43205.0
2018-08-17 14:30:00,64.58,64.58,64.49,64.52,34230.0,61.4833,61.4833,61.3976,61.4261,34230.0
2018-08-17 14:40:00,64.52,64.62,64.5,64.59,28418.0,61.4261,61.5213,61.4071,61.4928,28418.0
2018-08-17 14:50:00,64.59,64.61,64.59,64.6,37278.0,61.4928,61.5118,61.4928,61.5023,37278.0
2018-08-17 15:00:00,64.6,64.6,64.54,64.57,34683.0,61.5023,61.5023,61.4452,61.4737,34683.0
2018-08-17 15:10:00,64.56,64.61,64.53,64.57,29133.0,61.4642,61.5118,61.4357,61.4737,29133.0
2018-08-17 15:20:00,64.57,64.58,64.53,64.54,25542.0,61.4737,61.4833,61.4357,61.4452,25542.0
2018-08-17 15:30:00,64.54,64.59,64.51,64.58,49442.0,61.4452,61.4928,61.4166,61.4833,49442.0
2018-08-17 15:40:00,64.58,64.67,64.58,64.63,97350.0,61.4833,61.5689,61.4833,61.5309,97350.0
2018-08-17 15:50:00,64.62,64.75,64.57,64.65,294470.0,61.5213,61.6451,61.4737,61.5499,294470.0
2018-08-20 09:30:00,64.57,64.95,64.54,64.85,53265.0,61.4737,61.8355,61.4452,61.7403,53265.0
2018-08-20 09:40:00,64.81,65.06,64.75,64.94,25112.0,61.7022,61.9402,61.6451,61.826,25112.0
2018-08-20 09:50:00,64.9,65.03,64.83,64.98,25386.0,61.7879,61.9117,61.7213,61.8641,25386.0
2018-08-20 10:00:00,64.96,65.11,64.94,65.1,43345.0,61.845,61.9878,61.826,61.9783,43345.0
2018-08-20 10:10:00,65.09,65.09,64.76,64.85,54800.0,61.9688,61.9688,61.6546,61.7403,54800.0
2018-08-20 10:20:00,64.83,64.84,64.71,64.84,39514.0,61.7213,61.7308,61.607,61.7308,39514.0
2018-08-20 10:30:00,64.84,64.84,64.71,64.73,20615.0,61.7308,61.7308,61.607,61.6261,20615.0
2018-08-20 10:40:00,64.72,64.77,64.65,64.74,19298.0,61.6165,61.6641,61.5499,61.6356,19298.0
2018-08-20 10:50:00,64.76,64.77,64.69,64.71,20257.0,61.6546,61.6641,61.588,61.607,20257.0
2018-08-20 11:00:00,64.69,64.89,64.64,64.86,21341.0,61.588,61.7784,61.5404,61.7498,21341.0
2018-08-20 11:10:00,64.84,64.87,64.73,64.79,17396.0,61.7308,61.7594,61.6261,61.6832,17396.0
2018-08-20 11:20:00,64.82,64.82,64.64,64.65,38847.0,61.7117,61.7117,61.5404,61.5499,38847.0
2018-08-20 11:30:00,64.65,64.68,64.6,64.65,22418.0,61.5499,61.5785,61.5023,61.5499,22418.0
2018-08-20 11:40:00,64.66,64.7,64.65,64.68,11817.0,61.5594,61.5975,61.5499,61.5785,11817.0
2018-08-20 11:50:00,64.68,64.74,64.68,64.69,21180.0,61.5785,61.6356,61.5785,61.588,21180.0
2018-08-20 12:00:00,64.68,64.71,64.66,64.67,38512.0,61.5785,61.607,61.5594,61.5689,38512.0
2018-08-20 12:10:00,64.67,64.71,64.64,64.71,15314.0,61.5689,61.607,61.5404,61.607,15314.0
2018-08-20 12:20:00,64.69,64.72,64.67,64.71,20685.0,61.588,61.6165,61.5689,61.607,20685.0
2018-08-20 12:30:00,64.72,64.78,64.67,64.72,25085.0,61.6165,61.6737,61.5689,61.6165,25085.0
2018-08-20 12:40:00,64.71,64.73,64.68,64.68,12096.0,61.607,61.6261,61.5785,61.5785,12096.0
2018-08-20 12:50:00,64.68,64.7,64.64,64.69,35779.0,61.5785,61.5975,61.5404,61.588,35779.0
2018-08-20 13:00:00,64.69,64.72,64.65,64.69,15973.0,61.588,61.6165,61.5499,61.588,15973.0
2018-08-20 13:10:00,64.68,64.7,64.63,64.64,19293.0,61.5785,61.5975,61.5309,61.5404,19293.0
2018-08-20 13:20:00,64.64,64.67,64.62,64.67,15909.0,61.5404,61.5689,61.5213,61.5689,15909.0
2018-08-20 13:30:00,64.67,64.67,64.62,64.62,22159.0,61.5689,61.5689,61.5213,61.5213,22159.0
2018-08-20 13:40:00,64.62,64.64,64.57,64.62,17110.0,61.5213,61.5404,61.4737,61.5213,17110.0
2018-08-20 13:50:00,64.63,64.65,64.6,64.65,10415.0,61.5309,61.5499,61.5023,61.5499,10415.0
2018-08-20 14:00:00,64.65,64.65,64.58,64.59,21111.0,61.5499,61.5499,61.4833,61.4928,21111.0
2018-08-20 14:10:00,64.6,64.61,64.58,64.59,15692.0,61.5023,61.5118,61.4833,61.4928,15692.0
2018-08-20 14:20:00,64.6,64.68,64.59,64.68,20017.0,61.5023,61.5785,61.4928,61.5785,20017.0
2018-08-20 14:30:00,64.7,64.72,64.63,64.63,17092.0,61.5975,61.6165,61.5309,61.5309,17092.0
2018-08-20 14:40:00,64.64,64.67,64.54,64.57,33288.0,61.5404,61.5689,61.4452,61.4737,33288.0
2018-08-20 14:50:00,64.57,64.58,64.54,64.56,30839.0,61.4737,61.4833,61.4452,61.4642,30839.0
2018-08-20 15:00:00,64.55,64.6,64.54,64.55,35639.0,61.4547,61.5023,61.4452,61.4547,35639.0
2018-08-20 15:10:00,64.56,64.62,64.54,64.62,44844.0,61.4642,61.5213,61.4452,61.5213,44844.0
2018-08-20 15:20:00,64.61,64.65,64.55,64.56,46283.0,61.5118,61.5499,61.4547,61.4642,46283.0
2018-08-20 15:30:00,64.55,64.6,64.48,64.6,98457.0,61.4547,61.5023,61.3881,61.5023,98457.0
2018-08-20 15:40:00,64.59,64.61,64.51,64.52,91993.0,61.4928,61.5118,61.4166,61.4261,91993.0
2018-08-20 15:50:00,64.52,64.54,64.46,64.48,207613.0,61.4261,61.4452,61.369,61.3881,207613.0
2018-08-21 09:30:00,64.59,64.85,64.59,64.85,31708.0,61.4928,61.7403,61.4928,61.7403,31708.0
2018-08-21 09:40:00,64.85,64.87,64.7,64.71,16240.0,61.7403,61.7594,61.5975,61.607,16240.0
2018-08-21 09:50:00,64.71,64.96,64.71,64.89,32567.0,61.607,61.845,61.607,61.7784,32567.0
2018-08-21 10:00:00,64.89,64.96,64.82,64.85,13149.0,61.7784,61.845,61.7117,61.7403,13149.0
2018-08-21 10:10:00,64.88,65.03,64.81,64.99,27744.0,61.7689,61.9117,61.7022,61.8736,27744.0
2018-08-21 10:20:00,65.0,65.15,64.97,65.13,46294.0,61.8831,62.0259,61.8546,62.0069,46294.0
2018-08-21 10:30:00,65.14,65.21,65.12,65.18,77528.0,62.0164,62.083,61.9974,62.0545,77528.0
2018-08-21 10:40:00,65.17,65.28,65.14,65.24,51897.0,62.045,62.1497,62.0164,62.1116,51897.0
2018-08-21 10:50:00,65.25,65.29,65.14,65.21,71163.0,62.1211,62.1592,62.0164,62.083,71163.0
2018-08-21 11:00:00,65.22,65.24,65.16,65.17,43348.0,62.0926,62.1116,62.0354,62.045,43348.0
2018-08-21 11:10:00,65.17,65.22,64.99,65.01,37317.0,62.045,62.0926,61.8736,61.8926,37317.0
2018-08-21 11:20:00,65.0,65.08,64.93,65.02,52602.0,61.8831,61.9593,61.8165,61.9022,52602.0
2018-08-21 11:30:00,65.03,65.18,65.03,65.16,23267.0,61.9117,62.0545,61.9117,62.0354,23267.0
2018-08-21 11:40:00,65.15,65.18,65.13,65.17,35979.0,62.0259,62.0545,62.0069,62.045,35979.0
2018-08-21 11:50:00,65.16,65.21,65.15,65.2,24038.0,62.0354,62.083,62.0259,62.0735,24038.0
2018-08-21 12:00:00,65.21,65.26,65.2,65.24,20130.0,62.083,62.1307,62.0735,62.1116,20130.0
2018-08-21 12:10:00,65.25,65.29,65.24,65.27,13300.0,62.1211,62.1592,62.1116,62.1402,13300.0
2018-08-21 12:20:00,65.27,65.27,65.17,65.25,42072.0,62.1402,62.1402,62.045,62.1211,42072.0
2018-08-21 12:30:00,65.26,65.37,65.25,65.33,29050.0,62.1307,62.2354,62.1211,62.1973,29050.0
2018-08-21 12:40:00,65.33,65.38,65.32,65.36,96488.0,62.1973,62.2449,62.1878,62.2259,96488.0
2018-08-21 12:50:00,65.36,65.4,65.29,65.33,29766.0,62.2259,62.2639,62.1592,62.1973,29766.0
2018-08-21 13:00:00,65.34,65.34,65.28,65.3,17518.0,62.2068,62.2068,62.1497,62.1687,17518.0
2018-08-21 13:10:00,65.29,65.31,65.24,65.31,18950.0,62.1592,62.1783,62.1116,62.1783,18950.0
2018-08-21 13:20:00,65.3,65.34,65.29,65.33,16967.0,62.1687,62.2068,62.1592,62.1973,16967.0
2018-08-21 13:30:00,65.33,65.37,65.33,65.37,14157.0,62.1973,62.2354,62.1973,62.2354,14157.0
2018-08-21 13:40:00,65.37,65.37,65.3,65.3,22243.0,62.2354,62.2354,62.1687,62.1687,22243.0
2018-08-21 13:50:00,65.31,65.32,65.26,65.27,26947.0,62.1783,62.1878,62.1307,62.1402,26947.0
2018-08-21 14:00:00,65.28,65.28,65.18,65.19,15920.0,62.1497,62.1497,62.0545,62.064,15920.0
2018-08-21 14:10:00,65.19,65.2,65.17,65.18,22292.0,62.064,62.0735,62.045,62.0545,22292.0
2018-08-21 14:20:00,65.18,65.22,65.16,65.22,18686.0,62.0545,62.0926,62.0354,62.0926,18686.0
2018-08-21 14:30:00,65.21,65.21,65.13,65.17,31016.0,62.083,62.083,62.0069,62.045,31016.0
2018-08-21 14:40:00,65.16,65.16,65.01,65.02,37777.0,62.0354,62.0354,61.8926,61.9022,37777.0
2018-08-21 14:50:00,65.02,65.08,64.96,65.08,26885.0,61.9022,61.9593,61.845,61.9593,26885.0
2018-08-21 15:00:00,65.07,65.18,65.06,65.12,36415.0,61.9498,62.0545,61.9402,61.9974,36415.0
2018-08-21 15:10:00,65.12,65.15,65.06,65.08,39222.0,61.9974,62.0259,61.9402,61.9593,39222.0
2018-08-21 15:20:00,65.07,65.07,64.99,65.0,60262.0,61.9498,61.9498,61.8736,61.8831,60262.0
2018-08-21 15:30:00,65.01,65.05,64.98,65.0,60765.0,61.8926,61.9307,61.8641,61.8831,60765.0
2018-08-21 15:40:00,64.99,65.01,64.86,64.94,108653.0,61.8736,61.8926,61.7498,61.826,108653.0
2018-08-21 15:50:00,64.93,65.01,64.89,64.92,495842.0,61.8165,61.8926,61.7784,61.807,495842.0
2018-08-22 09:30:00,64.74,65.1,64.58,65.0,66984.0,61.6356,61.9783,61.4833,61.8831,66984.0
2018-08-22 09:40:00,65.0,65.02,64.6,64.64,46328.0,61.8831,61.9022,61.5023,61.5404,46328.0
2018-08-22 09:50:00,64.64,64.85,64.6,64.81,23660.0,61.5404,61.7403,61.5023,61.7022,23660.0
2018-08-22 10:00:00,64.84,64.86,64.55,64.65,42653.0,61.7308,61.7498,61.4547,61.5499,42653.0
2018-08-22 10:10:00,64.65,64.8,64.65,64.73,41303.0,61.5499,61.6927,61.5499,61.6261,41303.0
2018-08-22 10:20:00,64.73,64.75,64.68,64.68,16431.0,61.6261,61.6451,61.5785,61.5785,16431.0
2018-08-22 10:30:00,64.69,64.78,64.65,64.77,16373.0,61.588,61.6737,61.5499,61.6641,16373.0
2018-08-22 10:40:00,64.76,64.89,64.68,64.88,28189.0,61.6546,61.7784,61.5785,61.7689,28189.0
2018-08-22 10:50:00,64.87,65.02,64.86,65.02,36599.0,61.7594,61.9022,61.7498,61.9022,36599.0
2018-08-22 11:00:00,65.01,65.17,65.0,65.16,87826.0,61.8926,62.045,61.8831,62.0354,87826.0
2018-08-22 11:10:00,65.15,65.18,65.1,65.13,31173.0,62.0259,62.0545,61.9783,62.0069,31173.0
2018-08-22 11:20:00,65.13,65.18,65.12,65.18,22202.0,62.0069,62.0545,61.9974,62.0545,22202.0
2018-08-22 11:30:00,65.18,65.26,65.13,65.26,43412.0,62.0545,62.1307,62.0069,62.1307,43412.0
2018-08-22 11:40:00,65.26,65.3,65.19,65.2,10213.0,62.1307,62.1687,62.064,62.0735,10213.0
2018-08-22 11:50:00,65.19,65.25,65.19,65.23,13523.0,62.064,62.1211,62.064,62.1021,13523.0
2018-08-22 12:00:00,65.24,65.27,65.22,65.25,10762.0,62.1116,62.1402,62.0926,62.1211,10762.0
2018-08-22 12:10:00,65.25,65.28,65.17,65.28,48598.0,62.1211,62.1497,62.045,62.1497,48598.0
2018-08-22 12:20:00,65.28,65.29,65.24,65.24,27993.0,62.1497,62.1592,62.1116,62.1116,27993.0
2018-08-22 12:30:00,65.25,65.43,65.25,65.42,98816.0,62.1211,62.2925,62.1211,62.283,98816.0
2018-08-22 12:40:00,65.42,65.56,65.41,65.55,25514.0,62.283,62.4163,62.2735,62.4067,25514.0
2018-08-22 12:50:00,65.56,65.57,65.46,65.55,23781.0,62.4163,62.4258,62.3211,62.4067,23781.0
2018-08-22 13:00:00,65.56,65.63,65.52,65.62,31133.0,62.4163,62.4829,62.3782,62.4734,31133.0
2018-08-22 13:10:00,65.62,65.62,65.53,65.54,13556.0,62.4734,62.4734,62.3877,62.3972,13556.0
2018-08-22 13:20:00,65.55,65.58,65.53,65.56,12830.0,62.4067,62.4353,62.3877,62.4163,12830.0
2018-08-22 13:30:00,65.55,65.57,65.53,65.56,8652.0,62.4067,62.4258,62.3877,62.4163,8652.0
2018-08-22 13:40:00,65.56,65.62,65.49,65.5,14147.0,62.4163,62.4734,62.3496,62.3591,14147.0
2018-08-22 13:50:00,65.49,65.72,65.48,65.72,490244.0,62.3496,62.5686,62.3401,62.5686,490244.0
2018-08-22 14:00:00,65.72,65.83,65.71,65.71,128008.0,62.5686,62.6733,62.5591,62.5591,128008.0
2018-08-22 14:10:00,65.71,65.87,65.68,65.8,55552.0,62.5591,62.7114,62.5305,62.6448,55552.0
2018-08-22 14:20:00,65.81,65.86,65.69,65.78,44075.0,62.6543,62.7019,62.54,62.6257,44075.0
2018-08-22 14:30:00,65.78,65.85,65.75,65.82,25252.0,62.6257,62.6924,62.5972,62.6638,25252.0
2018-08-22 14:40:00,65.81,65.86,65.78,65.84,32859.0,62.6543,62.7019,62.6257,62.6828,32859.0
2018-08-22 14:50:00,65.85,65.86,65.73,65.84,41288.0,62.6924,62.7019,62.5781,62.6828,41288.0
2018-08-22 15:00:00,65.83,65.87,65.81,65.85,29749.0,62.6733,62.7114,62.6543,62.6924,29749.0
2018-08-22 15:10:00,65.85,65.85,65.77,65.79,22244.0,62.6924,62.6924,62.6162,62.6352,22244.0
2018-08-22 15:20:00,65.79,65.81,65.76,65.76,22347.0,62.6352,62.6543,62.6067,62.6067,22347.0
2018-08-22 15:30:00,65.77,65.79,65.68,65.71,57482.0,62.6162,62.6352,62.5305,62.5591,57482.0
2018-08-22 15:40:00,65.71,65.72,65.6,65.62,72348.0,62.5591,62.5686,62.4543,62.4734,72348.0
2018-08-22 15:50:00,65.61,65.73,65.58,65.66,251520.0,62.4639,62.5781,62.4353,62.5115,251520.0
2018-08-23 09:30:00,65.69,65.86,65.58,65.6,24687.0,62.54,62.7019,62.4353,62.4543,24687.0
2018-08-23 09:40:00,65.59,65.71,65.53,65.71,48618.0,62.4448,62.5591,62.3877,62.5591,48618.0
2018-08-23 09:50:00,65.75,65.98,65.7,65.88,142313.0,62.5972,62.8161,62.5496,62.7209,142313.0
2018-08-23 10:00:00,65.91,65.93,65.79,65.81,11392.0,62.7495,62.7685,62.6352,62.6543,11392.0
2018-08-23 10:10:00,65.81,65.99,65.8,65.91,158812.0,62.6543,62.8256,62.6448,62.7495,158812.0
2018-08-23 10:20:00,65.9,65.91,65.79,65.88,42923.0,62.74,62.7495,62.6352,62.7209,42923.0
2018-08-23 10:30:00,65.89,65.9,65.77,65.77,13993.0,62.7304,62.74,62.6162,62.6162,13993.0
2018-08-23 10:40:00,65.75,65.79,65.7,65.72,16943.0,62.5972,62.6352,62.5496,62.5686,16943.0
2018-08-23 10:50:00,65.71,65.73,65.56,65.58,26444.0,62.5591,62.5781,62.4163,62.4353,26444.0
2018-08-23 11:00:00,65.56,65.75,65.55,65.69,52376.0,62.4163,62.5972,62.4067,62.54,52376.0
2018-08-23 11:10:00,65.69,65.72,65.57,65.63,83580.0,62.54,62.5686,62.4258,62.4829,83580.0
2018-08-23 11:20:00,65.62,65.73,65.56,65.73,80202.0,62.4734,62.5781,62.4163,62.5781,80202.0
2018-08-23 11:30:00,65.74,65.75,65.63,65.68,27578.0,62.5876,62.5972,62.4829,62.5305,27578.0
2018-08-23 11:40:00,65.67,65.71,65.63,65.64,14235.0,62.521,62.5591,62.4829,62.4924,14235.0
2018-08-23 11:50:00,65.66,65.73,65.62,65.63,11867.0,62.5115,62.5781,62.4734,62.4829,11867.0
2018-08-23 12:00:00,65.62,65.68,65.61,65.65,14897.0,62.4734,62.5305,62.4639,62.5019,14897.0
2018-08-23 12:10:00,65.66,65.72,65.64,65.72,19281.0,62.5115,62.5686,62.4924,62.5686,19281.0
2018-08-23 12:20:00,65.73,65.74,65.69,65.69,10578.0,62.5781,62.5876,62.54,62.54,10578.0
2018-08-23 12:30:00,65.69,65.69,65.65,65.69,12376.0,62.54,62.54,62.5019,62.54,12376.0
2018-08-23 12:40:00,65.7,65.73,65.69,65.69,21908.0,62.5496,62.5781,62.54,62.54,21908.0
2018-08-23 12:50:00,65.68,65.71,65.68,65.7,43216.0,62.5305,62.5591,62.5305,62.5496,43216.0
2018-08-23 13:00:00,65.7,65.72,65.69,65.7,11956.0,62.5496,62.5686,62.54,62.5496,11956.0
2018-08-23 13:10:00,65.7,65.75,65.67,65.74,24869.0,62.5496,62.5972,62.521,62.5876,24869.0
2018-08-23 13:20:00,65.75,65.76,65.72,65.75,10267.0,62.5972,62.6067,62.5686,62.5972,10267.0
2018-08-23 13:30:00,65.75,65.75,65.69,65.7,10215.0,62.5972,62.5972,62.54,62.5496,10215.0
2018-08-23 13:40:00,65.7,65.75,65.7,65.71,12302.0,62.5496,62.5972,62.5496,62.5591,12302.0
2018-08-23 13:50:00,65.72,65.79,65.72,65.78,18808.0,62.5686,62.6352,62.5686,62.6257,18808.0
2018-08-23 14:00:00,65.79,65.8,65.76,65.77,11592.0,62.6352,62.6448,62.6067,62.6162,11592.0
2018-08-23 14:10:00,65.76,65.78,65.74,65.75,11478.0,62.6067,62.6257,62.5876,62.5972,11478.0
2018-08-23 14:20:00,65.75,65.79,65.74,65.76,10530.0,62.5972,62.6352,62.5876,62.6067,10530.0
2018-08-23 14:30:00,65.76,65.82,65.73,65.8,334034.0,62.6067,62.6638,62.5781,62.6448,334034.0
2018-08-23 14:40:00,65.8,65.88,65.79,65.83,23469.0,62.6448,62.7209,62.6352,62.6733,23469.0
2018-08-23 14:50:00,65.83,65.87,65.79,65.86,19445.0,62.6733,62.7114,62.6352,62.7019,19445.0
2018-08-23 15:00:00,65.86,65.86,65.81,65.82,16326.0,62.7019,62.7019,62.6543,62.6638,16326.0
2018-08-23 15:10:00,65.82,65.82,65.73,65.73,14241.0,62.6638,62.6638,62.5781,62.5781,14241.0
2018-08-23 15:20:00,65.72,65.73,65.69,65.7,19000.0,62.5686,62.5781,62.54,62.5496,19000.0
2018-08-23 15:30:00,65.7,65.72,65.66,65.72,68574.0,62.5496,62.5686,62.5115,62.5686,68574.0
2018-08-23 15:40:00,65.72,65.72,65.62,65.7,119634.0,62.5686,62.5686,62.4734,62.5496,119634.0
2018-08-23 15:50:00,65.69,65.7,65.6,65.69,226778.0,62.54,62.5496,62.4543,62.54,226778.0
2018-08-24 09:30:00,65.74,65.87,65.68,65.76,31348.0,62.5876,62.7114,62.5305,62.6067,31348.0
2018-08-24 09:40:00,65.75,65.82,65.59,65.59,14298.0,62.5972,62.6638,62.4448,62.4448,14298.0
2018-08-24 09:50:00,65.63,65.75,65.6,65.61,22296.0,62.4829,62.5972,62.4543,62.4639,22296.0
2018-08-24 10:00:00,65.61,65.77,65.59,65.67,70543.0,62.4639,62.6162,62.4448,62.521,70543.0
2018-08-24 10:10:00,65.67,65.77,65.67,65.68,42733.0,62.521,62.6162,62.521,62.5305,42733.0
2018-08-24 10:20:00,65.66,65.77,65.65,65.72,31975.0,62.5115,62.6162,62.5019,62.5686,31975.0
2018-08-24 10:30:00,65.72,65.84,65.69,65.84,19312.0,62.5686,62.6828,62.54,62.6828,19312.0
2018-08-24 10:40:00,65.83,65.87,65.82,65.82,26585.0,62.6733,62.7114,62.6638,62.6638,26585.0
2018-08-24 10:50:00,65.82,65.86,65.79,65.85,22152.0,62.6638,62.7019,62.6352,62.6924,22152.0
2018-08-24 11:00:00,65.85,65.89,65.77,65.83,14384.0,62.6924,62.7304,62.6162,62.6733,14384.0
2018-08-24 11:10:00,65.83,65.86,65.78,65.86,23504.0,62.6733,62.7019,62.6257,62.7019,23504.0
2018-08-24 11:20:00,65.86,65.88,65.7,65.71,18379.0,62.7019,62.7209,62.5496,62.5591,18379.0
2018-08-24 11:30:00,65.72,65.87,65.66,65.78,77515.0,62.5686,62.7114,62.5115,62.6257,77515.0
2018-08-24 11:40:00,65.79,65.88,65.79,65.87,13647.0,62.6352,62.7209,62.6352,62.7114,13647.0
2018-08-24 11:50:00,65.86,65.88,65.81,65.82,18914.0,62.7019,62.7209,62.6543,62.6638,18914.0
2018-08-24 12:00:00,65.82,65.83,65.75,65.79,16556.0,62.6638,62.6733,62.5972,62.6352,16556.0
2018-08-24 12:10:00,65.78,65.85,65.77,65.84,11270.0,62.6257,62.6924,62.6162,62.6828,11270.0
2018-08-24 12:20:00,65.84,65.84,65.8,65.84,15414.0,62.6828,62.6828,62.6448,62.6828,15414.0
2018-08-24 12:30:00,65.83,65.84,65.76,65.8,16306.0,62.6733,62.6828,62.6067,62.6448,16306.0
2018-08-24 12:40:00,65.8,65.86,65.78,65.85,12995.0,62.6448,62.7019,62.6257,62.6924,12995.0
2018-08-24 12:50:00,65.85,65.93,65.84,65.92,17921.0,62.6924,62.7685,62.6828,62.759,17921.0
2018-08-24 13:00:00,65.91,65.94,65.88,65.88,15305.0,62.7495,62.778,62.7209,62.7209,15305.0
2018-08-24 13:10:00,65.89,65.89,65.83,65.88,16496.0,62.7304,62.7304,62.6733,62.7209,16496.0
2018-08-24 13:20:00,65.88,65.88,65.83,65.84,19785.0,62.7209,62.7209,62.6733,62.6828,19785.0
2018-08-24 13:30:00,65.85,65.85,65.81,65.84,14652.0,62.6924,62.6924,62.6543,62.6828,14652.0
2018-08-24 13:40:00,65.83,65.85,65.77,65.83,18562.0,62.6733,62.6924,62.6162,62.6733,18562.0
2018-08-24 13:50:00,65.82,65.83,65.79,65.83,15593.0,62.6638,62.6733,62.6352,62.6733,15593.0
2018-08-24 14:00:00,65.82,65.82,65.8,65.82,11790.0,62.6638,62.6638,62.6448,62.6638,11790.0
2018-08-24 14:10:00,65.83,65.92,65.77,65.92,83448.0,62.6733,62.759,62.6162,62.759,83448.0
2018-08-24 14:20:00,65.92,66.05,65.92,66.05,41049.0,62.759,62.8828,62.759,62.8828,41049.0
2018-08-24 14:30:00,66.05,66.26,66.04,66.22,169596.0,62.8828,63.0827,62.8732,63.0446,169596.0
2018-08-24 14:40:00,66.22,66.26,66.13,66.13,48198.0,63.0446,63.0827,62.9589,62.9589,48198.0
2018-08-24 14:50:00,66.13,66.21,66.07,66.16,35181.0,62.9589,63.0351,62.9018,62.9875,35181.0
2018-08-24 15:00:00,66.16,66.18,66.13,66.16,36067.0,62.9875,63.0065,62.9589,62.9875,36067.0
2018-08-24 15:10:00,66.15,66.21,66.15,66.16,46122.0,62.978,63.0351,62.978,62.9875,46122.0
2018-08-24 15:20:00,66.16,66.17,66.02,66.05,37605.0,62.9875,62.997,62.8542,62.8828,37605.0
2018-08-24 15:30:00,66.05,66.12,66.02,66.11,60273.0,62.8828,62.9494,62.8542,62.9399,60273.0
2018-08-24 15:40:00,66.1,66.11,66.0,66.01,67758.0,62.9304,62.9399,62.8352,62.8447,67758.0
2018-08-24 15:50:00,66.01,66.04,65.95,65.98,218685.0,62.8447,62.8732,62.7876,62.8161,218685.0
2018-08-27 09:30:00,66.33,66.33,66.14,66.2,21997.0,63.1493,63.1493,62.9685,63.0256,21997.0
2018-08-27 09:40:00,66.2,66.35,66.19,66.19,30422.0,63.0256,63.1684,63.0161,63.0161,30422.0
2018-08-27 09:50:00,66.19,66.19,66.01,66.07,12622.0,63.0161,63.0161,62.8447,62.9018,12622.0
2018-08-27 10:00:00,66.07,66.16,65.9,65.95,26199.0,62.9018,62.9875,62.74,62.7876,26199.0
2018-08-27 10:10:00,65.95,66.06,65.95,66.05,28717.0,62.7876,62.8923,62.7876,62.8828,28717.0
2018-08-27 10:20:00,66.05,66.06,65.96,65.97,13620.0,62.8828,62.8923,62.7971,62.8066,13620.0
2018-08-27 10:30:00,65.95,65.95,65.87,65.87,15083.0,62.7876,62.7876,62.7114,62.7114,15083.0
2018-08-27 10:40:00,65.86,65.99,65.86,65.98,12591.0,62.7019,62.8256,62.7019,62.8161,12591.0
2018-08-27 10:50:00,65.97,66.03,65.94,66.0,16527.0,62.8066,62.8637,62.778,62.8352,16527.0
2018-08-27 11:00:00,66.01,66.06,65.92,65.95,20172.0,62.8447,62.8923,62.759,62.7876,20172.0
2018-08-27 11:10:00,65.94,65.96,65.9,65.96,61329.0,62.778,62.7971,62.74,62.7971,61329.0
2018-08-27 11:20:00,65.95,66.06,65.95,66.03,12308.0,62.7876,62.8923,62.7876,62.8637,12308.0
2018-08-27 11:30:00,66.03,66.04,65.9,65.9,10686.0,62.8637,62.8732,62.74,62.74,10686.0
2018-08-27 11:40:00,65.88,66.03,65.88,65.99,8784.0,62.7209,62.8637,62.7209,62.8256,8784.0
2018-08-27 11:50:00,66.01,66.09,65.96,66.09,8258.0,62.8447,62.9209,62.7971,62.9209,8258.0
2018-08-27 12:00:00,66.08,66.1,66.0,66.05,22177.0,62.9113,62.9304,62.8352,62.8828,22177.0
2018-08-27 12:10:00,66.06,66.12,66.04,66.09,6754.0,62.8923,62.9494,62.8732,62.9209,6754.0
2018-08-27 12:20:00,66.1,66.21,66.1,66.16,8287.0,62.9304,63.0351,62.9304,62.9875,8287.0
2018-08-27 12:30:00,66.16,66.17,66.12,66.13,10290.0,62.9875,62.997,62.9494,62.9589,10290.0
2018-08-27 12:40:00,66.12,66.16,66.09,66.09,7856.0,62.9494,62.9875,62.9209,62.9209,7856.0
2018-08-27 12:50:00,66.11,66.11,66.05,66.08,10675.0,62.9399,62.9399,62.8828,62.9113,10675.0
2018-08-27 13:00:00,66.08,66.12,65.99,66.0,10598.0,62.9113,62.9494,62.8256,62.8352,10598.0
2018-08-27 13:10:00,66.01,66.04,65.96,66.0,24966.0,62.8447,62.8732,62.7971,62.8352,24966.0
2018-08-27 13:20:00,66.01,66.02,65.97,65.99,11317.0,62.8447,62.8542,62.8066,62.8256,11317.0
2018-08-27 13:30:00,65.98,66.02,65.97,66.01,5970.0,62.8161,62.8542,62.8066,62.8447,5970.0
2018-08-27 13:40:00,66.01,66.05,66.0,66.05,8819.0,62.8447,62.8828,62.8352,62.8828,8819.0
2018-08-27 13:50:00,66.04,66.08,66.01,66.06,10756.0,62.8732,62.9113,62.8447,62.8923,10756.0
2018-08-27 14:00:00,66.07,66.09,66.02,66.03,12888.0,62.9018,62.9209,62.8542,62.8637,12888.0
2018-08-27 14:10:00,66.03,66.04,65.96,65.98,11908.0,62.8637,62.8732,62.7971,62.8161,11908.0
2018-08-27 14:20:00,65.98,66.05,65.96,66.05,13076.0,62.8161,62.8828,62.7971,62.8828,13076.0
2018-08-27 14:30:00,66.05,66.07,66.02,66.04,18136.0,62.8828,62.9018,62.8542,62.8732,18136.0
2018-08-27 14:40:00,66.04,66.1,66.04,66.06,19845.0,62.8732,62.9304,62.8732,62.8923,19845.0
2018-08-27 14:50:00,66.07,66.07,66.04,66.06,20976.0,62.9018,62.9018,62.8732,62.8923,20976.0
2018-08-27 15:00:00,66.07,66.09,66.02,66.04,24743.0,62.9018,62.9209,62.8542,62.8732,24743.0
2018-08-27 15:10:00,66.04,66.06,66.01,66.01,19032.0,62.8732,62.8923,62.8447,62.8447,19032.0
2018-08-27 15:20:00,66.01,66.09,66.01,66.07,27876.0,62.8447,62.9209,62.8447,62.9018,27876.0
2018-08-27 15:30:00,66.06,66.08,66.04,66.05,29079.0,62.8923,62.9113,62.8732,62.8828,29079.0
2018-08-27 15:40:00,66.05,66.09,66.03,66.08,45340.0,62.8828,62.9209,62.8637,62.9113,45340.0
2018-08-27 15:50:00,66.07,66.09,66.02,66.08,155218.0,62.9018,62.9209,62.8542,62.9113,155218.0
2018-08-28 09:30:00,66.41,67.29,66.35,67.22,104605.0,63.2255,64.0633,63.1684,63.9967,104605.0
2018-08-28 09:40:00,67.21,67.3,67.1,67.18,77645.0,63.9871,64.0728,63.8824,63.9586,77645.0
2018-08-28 09:50:00,67.18,67.21,67.02,67.05,103354.0,63.9586,63.9871,63.8063,63.8348,103354.0
2018-08-28 10:00:00,67.04,67.04,66.87,66.97,70797.0,63.8253,63.8253,63.6634,63.7587,70797.0
2018-08-28 10:10:00,66.97,66.97,66.79,66.81,51723.0,63.7587,63.7587,63.5873,63.6063,51723.0
2018-08-28 10:20:00,66.8,66.8,66.68,66.74,45568.0,63.5968,63.5968,63.4826,63.5397,45568.0
2018-08-28 10:30:00,66.73,66.8,66.69,66.73,35958.0,63.5302,63.5968,63.4921,63.5302,35958.0
2018-08-28 10:40:00,66.73,66.73,66.5,66.52,20831.0,63.5302,63.5302,63.3112,63.3302,20831.0
2018-08-28 10:50:00,66.52,66.75,66.5,66.74,28874.0,63.3302,63.5492,63.3112,63.5397,28874.0
2018-08-28 11:00:00,66.73,66.74,66.59,66.68,29484.0,63.5302,63.5397,63.3969,63.4826,29484.0
2018-08-28 11:10:00,66.67,66.71,66.58,66.61,30310.0,63.473,63.5111,63.3874,63.4159,30310.0
2018-08-28 11:20:00,66.62,66.73,66.62,66.68,75991.0,63.4254,63.5302,63.4254,63.4826,75991.0
2018-08-28 11:30:00,66.66,66.66,66.48,66.58,28473.0,63.4635,63.4635,63.2921,63.3874,28473.0
2018-08-28 11:40:00,66.58,66.58,66.48,66.52,34470.0,63.3874,63.3874,63.2921,63.3302,34470.0
2018-08-28 11:50:00,66.52,66.52,66.42,66.5,22683.0,63.3302,63.3302,63.235,63.3112,22683.0
2018-08-28 12:00:00,66.5,66.54,66.45,66.53,13872.0,63.3112,63.3493,63.2636,63.3398,13872.0
2018-08-28 12:10:00,66.53,66.62,66.52,66.62,60868.0,63.3398,63.4254,63.3302,63.4254,60868.0
2018-08-28 12:20:00,66.63,66.63,66.57,66.59,19933.0,63.435,63.435,63.3778,63.3969,19933.0
2018-08-28 12:30:00,66.59,66.64,66.58,66.59,34049.0,63.3969,63.4445,63.3874,63.3969,34049.0
2018-08-28 12:40:00,66.59,66.77,66.58,66.74,164613.0,63.3969,63.5682,63.3874,63.5397,164613.0
2018-08-28 12:50:00,66.73,66.79,66.66,66.7,62985.0,63.5302,63.5873,63.4635,63.5016,62985.0
2018-08-28 13:00:00,66.7,66.74,66.63,66.63,26159.0,63.5016,63.5397,63.435,63.435,26159.0
2018-08-28 13:10:00,66.63,66.76,66.63,66.76,8560.0,63.435,63.5587,63.435,63.5587,8560.0
2018-08-28 13:20:00,66.76,66.8,66.64,66.66,17452.0,63.5587,63.5968,63.4445,63.4635,17452.0
2018-08-28 13:30:00,66.66,66.72,66.66,66.7,7576.0,63.4635,63.5206,63.4635,63.5016,7576.0
2018-08-28 13:40:00,66.7,66.72,66.68,66.69,5444.0,63.5016,63.5206,63.4826,63.4921,5444.0
2018-08-28 13:50:00,66.69,66.76,66.68,66.72,10098.0,63.4921,63.5587,63.4826,63.5206,10098.0
2018-08-28 14:00:00,66.72,66.74,66.68,66.7,11444.0,63.5206,63.5397,63.4826,63.5016,11444.0
2018-08-28 14:10:00,66.7,66.72,66.62,66.64,16584.0,63.5016,63.5206,63.4254,63.4445,16584.0
2018-08-28 14:20:00,66.64,66.65,66.59,66.59,16050.0,63.4445,63.454,63.3969,63.3969,16050.0
2018-08-28 14:30:00,66.59,66.6,66.57,66.59,10153.0,63.3969,63.4064,63.3778,63.3969,10153.0
2018-08-28 14:40:00,66.58,66.59,66.56,66.59,9171.0,63.3874,63.3969,63.3683,63.3969,9171.0
2018-08-28 14:50:00,66.6,66.6,66.53,66.56,12942.0,63.4064,63.4064,63.3398,63.3683,12942.0
2018-08-28 15:00:00,66.56,66.58,66.55,66.56,9303.0,63.3683,63.3874,63.3588,63.3683,9303.0
2018-08-28 15:10:00,66.55,66.61,66.55,66.6,9130.0,63.3588,63.4159,63.3588,63.4064,9130.0
2018-08-28 15:20:00,66.59,66.61,66.52,66.59,11458.0,63.3969,63.4159,63.3302,63.3969,11458.0
2018-08-28 15:30:00,66.59,66.62,66.57,66.58,30174.0,63.3969,63.4254,63.3778,63.3874,30174.0
2018-08-28 15:40:00,66.58,66.58,66.53,66.55,71201.0,63.3874,63.3874,63.3398,63.3588,71201.0
2018-08-28 15:50:00,66.54,66.75,66.5,66.69,515236.0,63.3493,63.5492,63.3112,63.4921,515236.0
2018-08-29 09:30:00,66.69,66.81,66.4,66.75,36810.0,63.4921,63.6063,63.216,63.5492,36810.0
2018-08-29 09:40:00,66.75,66.83,66.65,66.69,41651.0,63.5492,63.6254,63.454,63.4921,41651.0
2018-08-29 09:50:00,66.66,66.81,66.63,66.81,45818.0,63.4635,63.6063,63.435,63.6063,45818.0
2018-08-29 10:00:00,66.81,66.83,66.63,66.83,36527.0,63.6063,63.6254,63.435,63.6254,36527.0
2018-08-29 10:10:00,66.82,67.03,66.81,66.99,42339.0,63.6158,63.8158,63.6063,63.7777,42339.0
2018-08-29 10:20:00,67.0,67.05,66.8,66.94,27334.0,63.7872,63.8348,63.5968,63.7301,27334.0
2018-08-29 10:30:00,66.97,67.0,66.89,66.9,32894.0,63.7587,63.7872,63.6825,63.692,32894.0
2018-08-29 10:40:00,66.89,67.17,66.88,67.11,26809.0,63.6825,63.9491,63.673,63.8919,26809.0
2018-08-29 10:50:00,67.11,67.19,67.06,67.19,50844.0,63.8919,63.9681,63.8443,63.9681,50844.0
2018-08-29 11:00:00,67.18,67.18,67.03,67.03,57212.0,63.9586,63.9586,63.8158,63.8158,57212.0
2018-08-29 11:10:00,67.03,67.05,66.96,67.03,17288.0,63.8158,63.8348,63.7491,63.8158,17288.0
2018-08-29 11:20:00,67.03,67.11,67.01,67.11,9795.0,63.8158,63.8919,63.7967,63.8919,9795.0
2018-08-29 11:30:00,67.09,67.11,67.01,67.06,12069.0,63.8729,63.8919,63.7967,63.8443,12069.0
2018-08-29 11:40:00,67.04,67.07,66.99,67.06,24851.0,63.8253,63.8539,63.7777,63.8443,24851.0
2018-08-29 11:50:00,67.06,67.13,67.05,67.1,14766.0,63.8443,63.911,63.8348,63.8824,14766.0
2018-08-29 12:00:00,67.1,67.14,67.07,67.13,39328.0,63.8824,63.9205,63.8539,63.911,39328.0
2018-08-29 12:10:00,67.13,67.22,67.12,67.21,8720.0,63.911,63.9967,63.9015,63.9871,8720.0
2018-08-29 12:20:00,67.2,67.22,67.14,67.16,8400.0,63.9776,63.9967,63.9205,63.9395,8400.0
2018-08-29 12:30:00,67.15,67.2,67.14,67.14,15474.0,63.93,63.9776,63.9205,63.9205,15474.0
2018-08-29 12:40:00,67.14,67.18,67.14,67.16,9852.0,63.9205,63.9586,63.9205,63.9395,9852.0
2018-08-29 12:50:00,67.16,67.23,67.16,67.2,11124.0,63.9395,64.0062,63.9395,63.9776,11124.0
2018-08-29 13:00:00,67.22,67.24,67.18,67.23,17411.0,63.9967,64.0157,63.9586,64.0062,17411.0
2018-08-29 13:10:00,67.23,67.28,67.21,67.26,40105.0,64.0062,64.0538,63.9871,64.0347,40105.0
2018-08-29 13:20:00,67.27,67.27,67.18,67.19,18410.0,64.0443,64.0443,63.9586,63.9681,18410.0
2018-08-29 13:30:00,67.18,67.21,67.15,67.19,26419.0,63.9586,63.9871,63.93,63.9681,26419.0
2018-08-29 13:40:00,67.19,67.2,67.15,67.16,17813.0,63.9681,63.9776,63.93,63.9395,17813.0
2018-08-29 13:50:00,67.16,67.17,67.1,67.11,117685.0,63.9395,63.9491,63.8824,63.8919,117685.0
2018-08-29 14:00:00,67.1,67.15,67.07,67.14,28986.0,63.8824,63.93,63.8539,63.9205,28986.0
2018-08-29 14:10:00,67.12,67.15,67.11,67.13,8798.0,63.9015,63.93,63.8919,63.911,8798.0
2018-08-29 14:20:00,67.12,67.13,67.04,67.04,12314.0,63.9015,63.911,63.8253,63.8253,12314.0
2018-08-29 14:30:00,67.04,67.1,67.01,67.1,14499.0,63.8253,63.8824,63.7967,63.8824,14499.0
2018-08-29 14:40:00,67.1,67.15,67.09,67.11,16052.0,63.8824,63.93,63.8729,63.8919,16052.0
2018-08-29 14:50:00,67.11,67.11,67.07,67.09,16489.0,63.8919,63.8919,63.8539,63.8729,16489.0
2018-08-29 15:00:00,67.09,67.1,67.07,67.07,15528.0,63.8729,63.8824,63.8539,63.8539,15528.0
2018-08-29 15:10:00,67.07,67.1,67.07,67.08,21170.0,63.8539,63.8824,63.8539,63.8634,21170.0
2018-08-29 15:20:00,67.07,67.09,67.04,67.05,30951.0,63.8539,63.8729,63.8253,63.8348,30951.0
2018-08-29 15:30:00,67.05,67.06,67.0,67.01,51173.0,63.8348,63.8443,63.7872,63.7967,51173.0
2018-08-29 15:40:00,67.01,67.05,67.0,67.03,87504.0,63.7967,63.8348,63.7872,63.8158,87504.0
2018-08-29 15:50:00,67.04,67.1,66.96,67.02,240894.0,63.8253,63.8824,63.7491,63.8063,240894.0
2018-08-30 09:30:00,67.0,67.36,66.86,67.22,44097.0,63.7872,64.13,63.6539,63.9967,44097.0
2018-08-30 09:40:00,67.22,67.37,67.18,67.18,37453.0,63.9967,64.1395,63.9586,63.9586,37453.0
2018-08-30 09:50:00,67.16,67.4,67.13,67.29,36371.0,63.9395,64.168,63.911,64.0633,36371.0
2018-08-30 10:00:00,67.29,67.5,67.28,67.38,110316.0,64.0633,64.2632,64.0538,64.149,110316.0
2018-08-30 10:10:00,67.37,67.52,67.35,67.45,124812.0,64.1395,64.2823,64.1204,64.2156,124812.0
2018-08-30 10:20:00,67.46,67.59,67.41,67.55,80508.0,64.2252,64.3489,64.1776,64.3108,80508.0
2018-08-30 10:30:00,67.55,67.61,67.49,67.55,40775.0,64.3108,64.368,64.2537,64.3108,40775.0
2018-08-30 10:40:00,67.56,67.56,67.5,67.51,20153.0,64.3204,64.3204,64.2632,64.2728,20153.0
2018-08-30 10:50:00,67.5,67.6,67.49,67.6,45695.0,64.2632,64.3584,64.2537,64.3584,45695.0
2018-08-30 11:00:00,67.6,67.65,67.5,67.53,36144.0,64.3584,64.406,64.2632,64.2918,36144.0
2018-08-30 11:10:00,67.53,67.55,67.47,67.5,42655.0,64.2918,64.3108,64.2347,64.2632,42655.0
2018-08-30 11:20:00,67.5,67.55,67.47,67.49,76573.0,64.2632,64.3108,64.2347,64.2537,76573.0
2018-08-30 11:30:00,67.5,67.56,67.4,67.4,65601.0,64.2632,64.3204,64.168,64.168,65601.0
2018-08-30 11:40:00,67.4,67.4,67.28,67.37,35750.0,64.168,64.168,64.0538,64.1395,35750.0
2018-08-30 11:50:00,67.36,67.36,67.2,67.2,20271.0,64.13,64.13,63.9776,63.9776,20271.0
2018-08-30 12:00:00,67.19,67.26,67.17,67.18,22881.0,63.9681,64.0347,63.9491,63.9586,22881.0
2018-08-30 12:10:00,67.17,67.26,67.17,67.25,19643.0,63.9491,64.0347,63.9491,64.0252,19643.0
2018-08-30 12:20:00,67.25,67.28,67.23,67.24,12710.0,64.0252,64.0538,64.0062,64.0157,12710.0
2018-08-30 12:30:00,67.24,67.37,67.23,67.36,36123.0,64.0157,64.1395,64.0062,64.13,36123.0
2018-08-30 12:40:00,67.36,67.37,67.33,67.35,20696.0,64.13,64.1395,64.1014,64.1204,20696.0
2018-08-30 12:50:00,67.35,67.46,67.35,67.45,27804.0,64.1204,64.2252,64.1204,64.2156,27804.0
2018-08-30 13:00:00,67.45,67.51,67.44,67.51,28782.0,64.2156,64.2728,64.2061,64.2728,28782.0
2018-08-30 13:10:00,67.52,67.52,67.39,67.4,20135.0,64.2823,64.2823,64.1585,64.168,20135.0
2018-08-30 13:20:00,67.4,67.44,67.39,67.42,16802.0,64.168,64.2061,64.1585,64.1871,16802.0
2018-08-30 13:30:00,67.41,67.43,67.39,67.41,13446.0,64.1776,64.1966,64.1585,64.1776,13446.0
2018-08-30 13:40:00,67.42,67.45,67.4,67.44,12328.0,64.1871,64.2156,64.168,64.2061,12328.0
2018-08-30 13:50:00,67.44,67.44,67.36,67.4,30687.0,64.2061,64.2061,64.13,64.168,30687.0
2018-08-30 14:00:00,67.41,67.44,67.38,67.42,25385.0,64.1776,64.2061,64.149,64.1871,25385.0
2018-08-30 14:10:00,67.42,67.44,67.24,67.24,30450.0,64.1871,64.2061,64.0157,64.0157,30450.0
2018-08-30 14:20:00,67.24,67.29,67.18,67.19,87357.0,64.0157,64.0633,63.9586,63.9681,87357.0
2018-08-30 14:30:00,67.18,67.3,67.18,67.3,43885.0,63.9586,64.0728,63.9586,64.0728,43885.0
2018-08-30 14:40:00,67.29,67.36,67.28,67.33,22011.0,64.0633,64.13,64.0538,64.1014,22011.0
2018-08-30 14:50:00,67.33,67.33,67.15,67.15,23793.0,64.1014,64.1014,63.93,63.93,23793.0
2018-08-30 15:00:00,67.17,67.21,67.07,67.15,21151.0,63.9491,63.9871,63.8539,63.93,21151.0
2018-08-30 15:10:00,67.16,67.25,67.16,67.2,22333.0,63.9395,64.0252,63.9395,63.9776,22333.0
2018-08-30 15:20:00,67.2,67.25,67.18,67.23,21482.0,63.9776,64.0252,63.9586,64.0062,21482.0
2018-08-30 15:30:00,67.24,67.27,67.21,67.26,47587.0,64.0157,64.0443,63.9871,64.0347,47587.0
2018-08-30 15:40:00,67.27,67.28,67.22,67.23,84927.0,64.0443,64.0538,63.9967,64.0062,84927.0
2018-08-30 15:50:00,67.22,67.32,67.21,67.27,178545.0,63.9967,64.0919,63.9871,64.0443,178545.0
2018-08-31 09:30:00,67.14,67.34,67.07,67.3,25292.0,63.9205,64.1109,63.8539,64.0728,25292.0
2018-08-31 09:40:00,67.3,67.3,67.14,67.25,15975.0,64.0728,64.0728,63.9205,64.0252,15975.0
2018-08-31 09:50:00,67.23,67.27,67.05,67.14,14842.0,64.0062,64.0443,63.8348,63.9205,14842.0
2018-08-31 10:00:00,67.13,67.26,67.12,67.2,11279.0,63.911,64.0347,63.9015,63.9776,11279.0
2018-08-31 10:10:00,67.23,67.31,67.21,67.25,14827.0,64.0062,64.0823,63.9871,64.0252,14827.0
2018-08-31 10:20:00,67.23,67.26,67.18,67.23,13939.0,64.0062,64.0347,63.9586,64.0062,13939.0
2018-08-31 10:30:00,67.25,67.25,67.16,67.23,13963.0,64.0252,64.0252,63.9395,64.0062,13963.0
2018-08-31 10:40:00,67.24,67.32,67.23,67.32,10733.0,64.0157,64.0919,64.0062,64.0919,10733.0
2018-08-31 10:50:00,67.32,67.36,67.3,67.36,16686.0,64.0919,64.13,64.0728,64.13,16686.0
2018-08-31 11:00:00,67.37,67.46,67.35,67.38,26553.0,64.1395,64.2252,64.1204,64.149,26553.0
2018-08-31 11:10:00,67.38,67.45,67.38,67.42,16203.0,64.149,64.2156,64.149,64.1871,16203.0
2018-08-31 11:20:00,67.42,67.42,67.27,67.29,15957.0,64.1871,64.1871,64.0443,64.0633,15957.0
2018-08-31 11:30:00,67.29,67.38,67.28,67.37,17487.0,64.0633,64.149,64.0538,64.1395,17487.0
2018-08-31 11:40:00,67.36,67.36,67.29,67.3,14266.0,64.13,64.13,64.0633,64.0728,14266.0
2018-08-31 11:50:00,67.3,67.33,67.22,67.25,13761.0,64.0728,64.1014,63.9967,64.0252,13761.0
2018-08-31 12:00:00,67.24,67.24,67.16,67.18,15445.0,64.0157,64.0157,63.9395,63.9586,15445.0
2018-08-31 12:10:00,67.16,67.25,67.15,67.23,19213.0,63.9395,64.0252,63.93,64.0062,19213.0
2018-08-31 12:20:00,67.23,67.27,67.21,67.27,14786.0,64.0062,64.0443,63.9871,64.0443,14786.0
2018-08-31 12:30:00,67.27,67.3,67.22,67.26,40078.0,64.0443,64.0728,63.9967,64.0347,40078.0
2018-08-31 12:40:00,67.26,67.29,67.26,67.29,12495.0,64.0347,64.0633,64.0347,64.0633,12495.0
2018-08-31 12:50:00,67.28,67.3,67.24,67.26,19996.0,64.0538,64.0728,64.0157,64.0347,19996.0
2018-08-31 13:00:00,67.26,67.26,67.2,67.26,18998.0,64.0347,64.0347,63.9776,64.0347,18998.0
2018-08-31 13:10:00,67.26,67.32,67.24,67.27,21361.0,64.0347,64.0919,64.0157,64.0443,21361.0
2018-08-31 13:20:00,67.27,67.32,67.27,67.32,7672.0,64.0443,64.0919,64.0443,64.0919,7672.0
2018-08-31 13:30:00,67.33,67.35,67.27,67.32,14905.0,64.1014,64.1204,64.0443,64.0919,14905.0
2018-08-31 13:40:00,67.33,67.4,67.28,67.38,16824.0,64.1014,64.168,64.0538,64.149,16824.0
2018-08-31 13:50:00,67.39,67.4,67.33,67.37,14044.0,64.1585,64.168,64.1014,64.1395,14044.0
2018-08-31 14:00:00,67.38,67.4,67.31,67.34,21915.0,64.149,64.168,64.0823,64.1109,21915.0
2018-08-31 14:10:00,67.33,67.34,67.3,67.32,23477.0,64.1014,64.1109,64.0728,64.0919,23477.0
2018-08-31 14:20:00,67.33,67.38,67.3,67.37,19478.0,64.1014,64.149,64.0728,64.1395,19478.0
2018-08-31 14:30:00,67.38,67.42,67.35,67.38,18644.0,64.149,64.1871,64.1204,64.149,18644.0
2018-08-31 14:40:00,67.38,67.44,67.37,67.42,32389.0,64.149,64.2061,64.1395,64.1871,32389.0
2018-08-31 14:50:00,67.43,67.45,67.41,67.42,21070.0,64.1966,64.2156,64.1776,64.1871,21070.0
2018-08-31 15:00:00,67.42,67.46,67.41,67.45,22728.0,64.1871,64.2252,64.1776,64.2156,22728.0
2018-08-31 15:10:00,67.45,67.46,67.41,67.44,28548.0,64.2156,64.2252,64.1776,64.2061,28548.0
2018-08-31 15:20:00,67.44,67.45,67.37,67.39,57985.0,64.2061,64.2156,64.1395,64.1585,57985.0
2018-08-31 15:30:00,67.4,67.5,67.39,67.49,41084.0,64.168,64.2632,64.1585,64.2537,41084.0
2018-08-31 15:40:00,67.48,67.51,67.41,67.45,69911.0,64.2442,64.2728,64.1776,64.2156,69911.0
2018-08-31 15:50:00,67.46,67.55,67.46,67.52,144649.0,64.2252,64.3108,64.2252,64.2823,144649.0
2018-09-04 09:30:00,67.34,67.54,67.15,67.15,89482.0,64.1109,64.3013,63.93,63.93,89482.0
2018-09-04 09:40:00,67.15,67.17,66.91,66.94,153812.0,63.93,63.9491,63.7015,63.7301,153812.0
2018-09-04 09:50:00,66.94,67.25,66.93,67.22,60913.0,63.7301,64.0252,63.7206,63.9967,60913.0
2018-09-04 10:00:00,67.23,67.37,67.21,67.33,35547.0,64.0062,64.1395,63.9871,64.1014,35547.0
2018-09-04 10:10:00,67.34,67.35,67.21,67.35,15649.0,64.1109,64.1204,63.9871,64.1204,15649.0
2018-09-04 10:20:00,67.36,67.41,67.31,67.35,24983.0,64.13,64.1776,64.0823,64.1204,24983.0
2018-09-04 10:30:00,67.36,67.44,67.35,67.39,31536.0,64.13,64.2061,64.1204,64.1585,31536.0
2018-09-04 10:40:00,67.39,67.56,67.36,67.56,26549.0,64.1585,64.3204,64.13,64.3204,26549.0
2018-09-04 10:50:00,67.54,67.56,67.5,67.53,18558.0,64.3013,64.3204,64.2632,64.2918,18558.0
2018-09-04 11:00:00,67.53,67.53,67.44,67.48,52738.0,64.2918,64.2918,64.2061,64.2442,52738.0
2018-09-04 11:10:00,67.47,67.53,67.41,67.43,14891.0,64.2347,64.2918,64.1776,64.1966,14891.0
2018-09-04 11:20:00,67.42,67.42,67.11,67.11,7273.0,64.1871,64.1871,63.8919,63.8919,7273.0
2018-09-04 11:30:00,67.11,67.12,66.98,67.04,17167.0,63.8919,63.9015,63.7682,63.8253,17167.0
2018-09-04 11:40:00,67.03,67.04,66.96,66.98,31168.0,63.8158,63.8253,63.7491,63.7682,31168.0
2018-09-04 11:50:00,66.99,67.02,66.93,66.94,25933.0,63.7777,63.8063,63.7206,63.7301,25933.0
2018-09-04 12:00:00,66.95,66.97,66.89,66.91,16978.0,63.7396,63.7587,63.6825,63.7015,16978.0
2018-09-04 12:10:00,66.91,67.0,66.9,66.96,11395.0,63.7015,63.7872,63.692,63.7491,11395.0
2018-09-04 12:20:00,66.96,66.96,66.85,66.94,21631.0,63.7491,63.7491,63.6444,63.7301,21631.0
2018-09-04 12:30:00,66.94,66.98,66.92,66.94,11025.0,63.7301,63.7682,63.7111,63.7301,11025.0
2018-09-04 12:40:00,66.94,67.0,66.94,67.0,13407.0,63.7301,63.7872,63.7301,63.7872,13407.0
2018-09-04 12:50:00,67.0,67.05,66.98,67.0,38839.0,63.7872,63.8348,63.7682,63.7872,38839.0
2018-09-04 13:00:00,67.01,67.05,66.97,67.05,40499.0,63.7967,63.8348,63.7587,63.8348,40499.0
2018-09-04 13:10:00,67.05,67.06,67.0,67.05,9914.0,63.8348,63.8443,63.7872,63.8348,9914.0
2018-09-04 13:20:00,67.04,67.07,67.03,67.05,14028.0,63.8253,63.8539,63.8158,63.8348,14028.0
2018-09-04 13:30:00,67.03,67.07,67.01,67.02,10823.0,63.8158,63.8539,63.7967,63.8063,10823.0
2018-09-04 13:40:00,67.02,67.12,67.01,67.07,20068.0,63.8063,63.9015,63.7967,63.8539,20068.0
2018-09-04 13:50:00,67.07,67.12,67.05,67.08,9103.0,63.8539,63.9015,63.8348,63.8634,9103.0
2018-09-04 14:00:00,67.07,67.08,67.06,67.06,11034.0,63.8539,63.8634,63.8443,63.8443,11034.0
2018-09-04 14:10:00,67.07,67.1,67.06,67.08,19909.0,63.8539,63.8824,63.8443,63.8634,19909.0
2018-09-04 14:20:00,67.07,67.17,67.07,67.15,9844.0,63.8539,63.9491,63.8539,63.93,9844.0
2018-09-04 14:30:00,67.14,67.2,67.13,67.19,21577.0,63.9205,63.9776,63.911,63.9681,21577.0
2018-09-04 14:40:00,67.2,67.24,67.18,67.2,21260.0,63.9776,64.0157,63.9586,63.9776,21260.0
2018-09-04 14:50:00,67.2,67.27,67.19,67.25,17959.0,63.9776,64.0443,63.9681,64.0252,17959.0
2018-09-04 15:00:00,67.25,67.31,67.24,67.31,18272.0,64.0252,64.0823,64.0157,64.0823,18272.0
2018-09-04 15:10:00,67.31,67.36,67.3,67.35,48907.0,64.0823,64.13,64.0728,64.1204,48907.0
2018-09-04 15:20:00,67.34,67.36,67.3,67.33,43224.0,64.1109,64.13,64.0728,64.1014,43224.0
2018-09-04 15:30:00,67.33,67.35,67.23,67.26,36663.0,64.1014,64.1204,64.0062,64.0347,36663.0
2018-09-04 15:40:00,67.25,67.26,67.16,67.19,64361.0,64.0252,64.0347,63.9395,63.9681,64361.0
2018-09-04 15:50:00,67.2,67.29,67.14,67.27,152351.0,63.9776,64.0633,63.9205,64.0443,152351.0
2018-09-05 09:30:00,67.28,67.4,67.07,67.09,27586.0,64.0538,64.168,63.8539,63.8729,27586.0
2018-09-05 09:40:00,67.08,67.08,66.98,67.03,32203.0,63.8634,63.8634,63.7682,63.8158,32203.0
2018-09-05 09:50:00,67.02,67.07,66.96,66.99,22075.0,63.8063,63.8539,63.7491,63.7777,22075.0
2018-09-05 10:00:00,66.99,67.01,66.9,66.99,41137.0,63.7777,63.7967,63.692,63.7777,41137.0
2018-09-05 10:10:00,67.0,67.01,66.9,66.93,62609.0,63.7872,63.7967,63.692,63.7206,62609.0
2018-09-05 10:20:00,66.93,66.94,66.76,66.94,193260.0,63.7206,63.7301,63.5587,63.7301,193260.0
2018-09-05 10:30:00,66.95,66.96,66.84,66.9,61733.0,63.7396,63.7491,63.6349,63.692,61733.0
2018-09-05 10:40:00,66.89,67.03,66.88,66.96,52866.0,63.6825,63.8158,63.673,63.7491,52866.0
2018-09-05 10:50:00,66.97,66.97,66.9,66.94,24736.0,63.7587,63.7587,63.692,63.7301,24736.0
2018-09-05 11:00:00,66.95,67.09,66.94,67.07,21838.0,63.7396,63.8729,63.7301,63.8539,21838.0
2018-09-05 11:10:00,67.06,67.1,66.98,67.07,78458.0,63.8443,63.8824,63.7682,63.8539,78458.0
2018-09-05 11:20:00,67.08,67.1,66.97,66.98,24020.0,63.8634,63.8824,63.7587,63.7682,24020.0
2018-09-05 11:30:00,66.98,66.99,66.91,66.98,12060.0,63.7682,63.7777,63.7015,63.7682,12060.0
2018-09-05 11:40:00,66.98,66.98,66.91,66.97,11988.0,63.7682,63.7682,63.7015,63.7587,11988.0
2018-09-05 11:50:00,66.98,67.01,66.92,66.92,69874.0,63.7682,63.7967,63.7111,63.7111,69874.0
2018-09-05 12:00:00,66.93,67.04,66.93,66.99,31868.0,63.7206,63.8253,63.7206,63.7777,31868.0
2018-09-05 12:10:00,66.99,67.02,66.96,66.98,12227.0,63.7777,63.8063,63.7491,63.7682,12227.0
2018-09-05 12:20:00,67.01,67.05,67.0,67.04,27331.0,63.7967,63.8348,63.7872,63.8253,27331.0
2018-09-05 12:30:00,67.05,67.08,67.03,67.03,40815.0,63.8348,63.8634,63.8158,63.8158,40815.0
2018-09-05 12:40:00,67.03,67.03,66.97,66.99,8413.0,63.8158,63.8158,63.7587,63.7777,8413.0
2018-09-05 12:50:00,66.99,67.01,66.93,66.94,18642.0,63.7777,63.7967,63.7206,63.7301,18642.0
2018-09-05 13:00:00,66.93,67.04,66.93,67.03,7932.0,63.7206,63.8253,63.7206,63.8158,7932.0
2018-09-05 13:10:00,67.04,67.12,67.03,67.1,12003.0,63.8253,63.9015,63.8158,63.8824,12003.0
2018-09-05 13:20:00,67.09,67.15,67.09,67.15,6002.0,63.8729,63.93,63.8729,63.93,6002.0
2018-09-05 13:30:00,67.14,67.19,67.13,67.16,9907.0,63.9205,63.9681,63.911,63.9395,9907.0
2018-09-05 13:40:00,67.15,67.16,67.12,67.13,8326.0,63.93,63.9395,63.9015,63.911,8326.0
2018-09-05 13:50:00,67.13,67.15,67.09,67.13,12435.0,63.911,63.93,63.8729,63.911,12435.0
2018-09-05 14:00:00,67.14,67.15,67.04,67.08,14913.0,63.9205,63.93,63.8253,63.8634,14913.0
2018-09-05 14:10:00,67.06,67.12,67.05,67.12,13470.0,63.8443,63.9015,63.8348,63.9015,13470.0
2018-09-05 14:20:00,67.12,67.12,67.07,67.1,14977.0,63.9015,63.9015,63.8539,63.8824,14977.0
2018-09-05 14:30:00,67.1,67.13,67.06,67.11,15018.0,63.8824,63.911,63.8443,63.8919,15018.0
2018-09-05 14:40:00,67.11,67.11,67.05,67.05,16454.0,63.8919,63.8919,63.8348,63.8348,16454.0
2018-09-05 14:50:00,67.03,67.07,67.0,67.07,12376.0,63.8158,63.8539,63.7872,63.8539,12376.0
2018-09-05 15:00:00,67.07,67.08,67.0,67.03,24748.0,63.8539,63.8634,63.7872,63.8158,24748.0
2018-09-05 15:10:00,67.03,67.08,67.0,67.06,23390.0,63.8158,63.8634,63.7872,63.8443,23390.0
2018-09-05 15:20:00,67.06,67.07,66.98,67.01,21122.0,63.8443,63.8539,63.7682,63.7967,21122.0
2018-09-05 15:30:00,67.0,67.02,66.97,67.01,35881.0,63.7872,63.8063,63.7587,63.7967,35881.0
2018-09-05 15:40:00,67.0,67.01,66.85,66.85,57658.0,63.7872,63.7967,63.6444,63.6444,57658.0
2018-09-05 15:50:00,66.85,67.0,66.83,66.97,143739.0,63.6444,63.7872,63.6254,63.7587,143739.0
2018-09-06 09:30:00,67.0,67.09,66.95,66.95,12629.0,63.7872,63.8729,63.7396,63.7396,12629.0
2018-09-06 09:40:00,66.95,67.19,66.91,67.14,6924.0,63.7396,63.9681,63.7015,63.9205,6924.0
2018-09-06 09:50:00,67.15,67.27,67.14,67.27,10155.0,63.93,64.0443,63.9205,64.0443,10155.0
2018-09-06 10:00:00,67.34,67.34,67.27,67.27,18869.0,64.1109,64.1109,64.0443,64.0443,18869.0
2018-09-06 10:10:00,67.25,67.26,67.09,67.22,18921.0,64.0252,64.0347,63.8729,63.9967,18921.0
2018-09-06 10:20:00,67.21,67.34,67.15,67.34,12640.0,63.9871,64.1109,63.93,64.1109,12640.0
2018-09-06 10:30:00,67.34,67.34,67.16,67.19,16140.0,64.1109,64.1109,63.9395,63.9681,16140.0
2018-09-06 10:40:00,67.2,67.21,67.0,67.02,12190.0,63.9776,63.9871,63.7872,63.8063,12190.0
2018-09-06 10:50:00,67.02,67.08,66.94,67.03,10010.0,63.8063,63.8634,63.7301,63.8158,10010.0
2018-09-06 11:00:00,67.02,67.05,66.86,66.9,11482.0,63.8063,63.8348,63.6539,63.692,11482.0
2018-09-06 11:10:00,66.89,66.91,66.83,66.84,9710.0,63.6825,63.7015,63.6254,63.6349,9710.0
2018-09-06 11:20:00,66.83,66.96,66.83,66.92,16943.0,63.6254,63.7491,63.6254,63.7111,16943.0
2018-09-06 11:30:00,66.92,66.99,66.91,66.96,10375.0,63.7111,63.7777,63.7015,63.7491,10375.0
2018-09-06 11:40:00,66.94,67.01,66.91,67.0,5211.0,63.7301,63.7967,63.7015,63.7872,5211.0
2018-09-06 11:50:00,67.01,67.05,66.94,67.0,9904.0,63.7967,63.8348,63.7301,63.7872,9904.0
2018-09-06 12:00:00,66.98,67.0,66.94,66.98,6685.0,63.7682,63.7872,63.7301,63.7682,6685.0
2018-09-06 12:10:00,66.97,67.01,66.95,66.99,16167.0,63.7587,63.7967,63.7396,63.7777,16167.0
2018-09-06 12:20:00,67.0,67.03,66.96,66.96,7796.0,63.7872,63.8158,63.7491,63.7491,7796.0
2018-09-06 12:30:00,66.99,67.02,66.94,66.97,8513.0,63.7777,63.8063,63.7301,63.7587,8513.0
2018-09-06 12:40:00,66.99,67.07,66.97,67.06,4321.0,63.7777,63.8539,63.7587,63.8443,4321.0
2018-09-06 12:50:00,67.04,67.08,67.04,67.06,6208.0,63.8253,63.8634,63.8253,63.8443,6208.0
2018-09-06 13:00:00,67.06,67.07,67.03,67.06,7485.0,63.8443,63.8539,63.8158,63.8443,7485.0
2018-09-06 13:10:00,67.05,67.17,67.05,67.17,7165.0,63.8348,63.9491,63.8348,63.9491,7165.0
2018-09-06 13:20:00,67.17,67.2,67.15,67.19,8825.0,63.9491,63.9776,63.93,63.9681,8825.0
2018-09-06 13:30:00,67.19,67.26,67.17,67.22,8028.0,63.9681,64.0347,63.9491,63.9967,8028.0
2018-09-06 13:40:00,67.24,67.26,67.2,67.21,4510.0,64.0157,64.0347,63.9776,63.9871,4510.0
2018-09-06 13:50:00,67.22,67.24,67.2,67.22,11324.0,63.9967,64.0157,63.9776,63.9967,11324.0
2018-09-06 14:00:00,67.23,67.28,67.21,67.28,10714.0,64.0062,64.0538,63.9871,64.0538,10714.0
2018-09-06 14:10:00,67.28,67.35,67.26,67.35,17085.0,64.0538,64.1204,64.0347,64.1204,17085.0
2018-09-06 14:20:00,67.36,67.37,67.31,67.34,18028.0,64.13,64.1395,64.0823,64.1109,18028.0
2018-09-06 14:30:00,67.32,67.43,67.32,67.42,14838.0,64.0919,64.1966,64.0919,64.1871,14838.0
2018-09-06 14:40:00,67.43,67.45,67.41,67.43,13182.0,64.1966,64.2156,64.1776,64.1966,13182.0
2018-09-06 14:50:00,67.43,67.45,67.38,67.38,11045.0,64.1966,64.2156,64.149,64.149,11045.0
2018-09-06 15:00:00,67.38,67.55,67.38,67.51,21248.0,64.149,64.3108,64.149,64.2728,21248.0
2018-09-06 15:10:00,67.51,67.55,67.46,67.47,17352.0,64.2728,64.3108,64.2252,64.2347,17352.0
2018-09-06 15:20:00,67.47,67.47,67.41,67.46,15413.0,64.2347,64.2347,64.1776,64.2252,15413.0
2018-09-06 15:30:00,67.45,67.48,67.36,67.38,31901.0,64.2156,64.2442,64.13,64.149,31901.0
2018-09-06 15:40:00,67.37,67.46,67.34,67.42,97543.0,64.1395,64.2252,64.1109,64.1871,97543.0
2018-09-06 15:50:00,67.42,67.43,67.33,67.36,83962.0,64.1871,64.1966,64.1014,64.13,83962.0
2018-09-07 09:30:00,67.15,67.32,67.03,67.29,98694.0,63.93,64.0919,63.8158,64.0633,98694.0
2018-09-07 09:40:00,67.28,67.5,67.23,67.45,38371.0,64.0538,64.2632,64.0062,64.2156,38371.0
2018-09-07 09:50:00,67.47,67.58,67.47,67.54,9053.0,64.2347,64.3394,64.2347,64.3013,9053.0
2018-09-07 10:00:00,67.52,67.56,67.42,67.55,14012.0,64.2823,64.3204,64.1871,64.3108,14012.0
2018-09-07 10:10:00,67.58,67.62,67.52,67.54,19914.0,64.3394,64.3775,64.2823,64.3013,19914.0
2018-09-07 10:20:00,67.52,67.6,67.5,67.56,16964.0,64.2823,64.3584,64.2632,64.3204,16964.0
2018-09-07 10:30:00,67.56,67.63,67.56,67.6,26885.0,64.3204,64.387,64.3204,64.3584,26885.0
2018-09-07 10:40:00,67.61,67.74,67.55,67.71,35400.0,64.368,64.4917,64.3108,64.4632,35400.0
2018-09-07 10:50:00,67.72,67.72,67.62,67.63,5701.0,64.4727,64.4727,64.3775,64.387,5701.0
2018-09-07 11:00:00,67.63,67.76,67.62,67.76,43368.0,64.387,64.5108,64.3775,64.5108,43368.0
2018-09-07 11:10:00,67.75,67.77,67.7,67.74,14424.0,64.5013,64.5203,64.4536,64.4917,14424.0
2018-09-07 11:20:00,67.75,67.75,67.64,67.72,17829.0,64.5013,64.5013,64.3965,64.4727,17829.0
2018-09-07 11:30:00,67.72,67.83,67.7,67.81,40113.0,64.4727,64.5774,64.4536,64.5584,40113.0
2018-09-07 11:40:00,67.8,67.8,67.73,67.74,11482.0,64.5489,64.5489,64.4822,64.4917,11482.0
2018-09-07 11:50:00,67.74,67.74,67.61,67.61,7011.0,64.4917,64.4917,64.368,64.368,7011.0
2018-09-07 12:00:00,67.59,67.61,67.32,67.34,26965.0,64.3489,64.368,64.0919,64.1109,26965.0
2018-09-07 12:10:00,67.35,67.49,67.35,67.48,34686.0,64.1204,64.2537,64.1204,64.2442,34686.0
2018-09-07 12:20:00,67.48,67.52,67.4,67.43,14404.0,64.2442,64.2823,64.168,64.1966,14404.0
2018-09-07 12:30:00,67.42,67.48,67.39,67.4,17941.0,64.1871,64.2442,64.1585,64.168,17941.0
2018-09-07 12:40:00,67.4,67.4,67.27,67.4,32522.0,64.168,64.168,64.0443,64.168,32522.0
2018-09-07 12:50:00,67.41,67.46,67.38,67.45,15662.0,64.1776,64.2252,64.149,64.2156,15662.0
2018-09-07 13:00:00,67.44,67.45,67.4,67.41,13410.0,64.2061,64.2156,64.168,64.1776,13410.0
2018-09-07 13:10:00,67.41,67.43,67.4,67.41,9337.0,64.1776,64.1966,64.168,64.1776,9337.0
2018-09-07 13:20:00,67.4,67.44,67.39,67.44,43591.0,64.168,64.2061,64.1585,64.2061,43591.0
2018-09-07 13:30:00,67.45,67.45,67.29,67.32,31680.0,64.2156,64.2156,64.0633,64.0919,31680.0
2018-09-07 13:40:00,67.3,67.37,67.3,67.37,20150.0,64.0728,64.1395,64.0728,64.1395,20150.0
2018-09-07 13:50:00,67.36,67.39,67.35,67.37,13295.0,64.13,64.1585,64.1204,64.1395,13295.0
2018-09-07 14:00:00,67.36,67.44,67.36,67.43,9058.0,64.13,64.2061,64.13,64.1966,9058.0
2018-09-07 14:10:00,67.44,67.54,67.44,67.5,28941.0,64.2061,64.3013,64.2061,64.2632,28941.0
2018-09-07 14:20:00,67.5,67.57,67.48,67.57,15112.0,64.2632,64.3299,64.2442,64.3299,15112.0
2018-09-07 14:30:00,67.59,67.59,67.5,67.51,19698.0,64.3489,64.3489,64.2632,64.2728,19698.0
2018-09-07 14:40:00,67.52,67.57,67.52,67.55,20514.0,64.2823,64.3299,64.2823,64.3108,20514.0
2018-09-07 14:50:00,67.55,67.6,67.49,67.59,18389.0,64.3108,64.3584,64.2537,64.3489,18389.0
2018-09-07 15:00:00,67.59,67.59,67.51,67.54,17147.0,64.3489,64.3489,64.2728,64.3013,17147.0
2018-09-07 15:10:00,67.54,67.57,67.52,67.53,19689.0,64.3013,64.3299,64.2823,64.2918,19689.0
2018-09-07 15:20:00,67.52,67.54,67.45,67.49,36743.0,64.2823,64.3013,64.2156,64.2537,36743.0
2018-09-07 15:30:00,67.49,67.51,67.41,67.42,61953.0,64.2537,64.2728,64.1776,64.1871,61953.0
2018-09-07 15:40:00,67.42,67.42,67.36,67.37,58900.0,64.1871,64.1871,64.13,64.1395,58900.0
2018-09-07 15:50:00,67.35,67.43,67.33,67.4,135245.0,64.1204,64.1966,64.1014,64.168,135245.0
2018-09-10 09:30:00,67.68,68.1,67.68,68.08,53035.0,64.4346,64.8345,64.4346,64.8154,53035.0
2018-09-10 09:40:00,68.07,68.23,67.93,68.21,33089.0,64.8059,64.9582,64.6726,64.9392,33089.0
2018-09-10 09:50:00,68.22,68.35,68.18,68.22,72747.0,64.9487,65.0725,64.9106,64.9487,72747.0
2018-09-10 10:00:00,68.2,68.31,68.15,68.15,21983.0,64.9297,65.0344,64.8821,64.8821,21983.0
2018-09-10 10:10:00,68.14,68.3,68.13,68.21,43750.0,64.8725,65.0249,64.863,64.9392,43750.0
2018-09-10 10:20:00,68.21,68.3,68.17,68.23,42409.0,64.9392,65.0249,64.9011,64.9582,42409.0
2018-09-10 10:30:00,68.24,68.32,68.17,68.27,37866.0,64.9678,65.0439,64.9011,64.9963,37866.0
2018-09-10 10:40:00,68.26,68.29,68.23,68.23,18808.0,64.9868,65.0154,64.9582,64.9582,18808.0
2018-09-10 10:50:00,68.23,68.41,68.23,68.34,32049.0,64.9582,65.1296,64.9582,65.063,32049.0
2018-09-10 11:00:00,68.33,68.36,68.22,68.35,29232.0,65.0534,65.082,64.9487,65.0725,29232.0
2018-09-10 11:10:00,68.36,68.41,68.32,68.4,15769.0,65.082,65.1296,65.0439,65.1201,15769.0
2018-09-10 11:20:00,68.41,68.41,68.35,68.35,52536.0,65.1296,65.1296,65.0725,65.0725,52536.0
2018-09-10 11:30:00,68.34,68.37,68.26,68.26,21681.0,65.063,65.0915,64.9868,64.9868,21681.0
2018-09-10 11:40:00,68.25,68.31,68.19,68.3,34500.0,64.9773,65.0344,64.9202,65.0249,34500.0
2018-09-10 11:50:00,68.3,68.34,68.22,68.27,21076.0,65.0249,65.063,64.9487,64.9963,21076.0
2018-09-10 12:00:00,68.27,68.3,68.19,68.19,20319.0,64.9963,65.0249,64.9202,64.9202,20319.0
2018-09-10 12:10:00,68.18,68.2,68.14,68.16,17166.0,64.9106,64.9297,64.8725,64.8916,17166.0
2018-09-10 12:20:00,68.15,68.18,68.07,68.08,15176.0,64.8821,64.9106,64.8059,64.8154,15176.0
2018-09-10 12:30:00,68.07,68.18,68.07,68.15,15684.0,64.8059,64.9106,64.8059,64.8821,15684.0
2018-09-10 12:40:00,68.17,68.17,68.12,68.14,6414.0,64.9011,64.9011,64.8535,64.8725,6414.0
2018-09-10 12:50:00,68.15,68.18,68.12,68.16,12430.0,64.8821,64.9106,64.8535,64.8916,12430.0
2018-09-10 13:00:00,68.16,68.22,68.15,68.19,16960.0,64.8916,64.9487,64.8821,64.9202,16960.0
2018-09-10 13:10:00,68.19,68.21,68.16,68.19,30895.0,64.9202,64.9392,64.8916,64.9202,30895.0
2018-09-10 13:20:00,68.2,68.3,68.19,68.3,28108.0,64.9297,65.0249,64.9202,65.0249,28108.0
2018-09-10 13:30:00,68.29,68.4,68.28,68.28,33145.0,65.0154,65.1201,65.0058,65.0058,33145.0
2018-09-10 13:40:00,68.28,68.31,68.18,68.2,22093.0,65.0058,65.0344,64.9106,64.9297,22093.0
2018-09-10 13:50:00,68.2,68.25,68.19,68.24,24421.0,64.9297,64.9773,64.9202,64.9678,24421.0
2018-09-10 14:00:00,68.23,68.26,68.14,68.15,13557.0,64.9582,64.9868,64.8725,64.8821,13557.0
2018-09-10 14:10:00,68.14,68.17,68.09,68.12,99073.0,64.8725,64.9011,64.8249,64.8535,99073.0
2018-09-10 14:20:00,68.11,68.13,68.06,68.1,17467.0,64.844,64.863,64.7964,64.8345,17467.0
2018-09-10 14:30:00,68.11,68.13,68.08,68.11,15455.0,64.844,64.863,64.8154,64.844,15455.0
2018-09-10 14:40:00,68.12,68.18,68.11,68.15,11361.0,64.8535,64.9106,64.844,64.8821,11361.0
2018-09-10 14:50:00,68.15,68.15,68.08,68.09,15093.0,64.8821,64.8821,64.8154,64.8249,15093.0
2018-09-10 15:00:00,68.1,68.16,68.09,68.11,45378.0,64.8345,64.8916,64.8249,64.844,45378.0
2018-09-10 15:10:00,68.1,68.12,67.97,67.98,23625.0,64.8345,64.8535,64.7107,64.7202,23625.0
2018-09-10 15:20:00,67.98,67.99,67.95,67.96,15835.0,64.7202,64.7297,64.6917,64.7012,15835.0
2018-09-10 15:30:00,67.95,67.98,67.9,67.95,31337.0,64.6917,64.7202,64.6441,64.6917,31337.0
2018-09-10 15:40:00,67.94,67.97,67.9,67.94,82092.0,64.6821,64.7107,64.6441,64.6821,82092.0
2018-09-10 15:50:00,67.94,67.95,67.88,67.94,217644.0,64.6821,64.6917,64.625,64.6821,217644.0
2018-09-11 09:30:00,67.7,67.89,67.49,67.53,22544.0,64.4536,64.6345,64.2537,64.2918,22544.0
2018-09-11 09:40:00,67.53,67.68,67.49,67.57,25761.0,64.2918,64.4346,64.2537,64.3299,25761.0
2018-09-11 09:50:00,67.59,67.68,67.55,67.61,23741.0,64.3489,64.4346,64.3108,64.368,23741.0
2018-09-11 10:00:00,67.61,67.74,67.6,67.7,37060.0,64.368,64.4917,64.3584,64.4536,37060.0
2018-09-11 10:10:00,67.7,67.77,67.68,67.75,17992.0,64.4536,64.5203,64.4346,64.5013,17992.0
2018-09-11 10:20:00,67.76,67.88,67.76,67.85,18331.0,64.5108,64.625,64.5108,64.5965,18331.0
2018-09-11 10:30:00,67.88,68.04,67.74,67.78,49857.0,64.625,64.7773,64.4917,64.5298,49857.0
2018-09-11 10:40:00,67.77,67.79,67.73,67.75,26394.0,64.5203,64.5393,64.4822,64.5013,26394.0
2018-09-11 10:50:00,67.74,67.81,67.72,67.75,14846.0,64.4917,64.5584,64.4727,64.5013,14846.0
2018-09-11 11:00:00,67.76,67.89,67.75,67.84,19221.0,64.5108,64.6345,64.5013,64.5869,19221.0
2018-09-11 11:10:00,67.84,67.86,67.72,67.8,18557.0,64.5869,64.606,64.4727,64.5489,18557.0
2018-09-11 11:20:00,67.8,67.84,67.77,67.8,10832.0,64.5489,64.5869,64.5203,64.5489,10832.0
2018-09-11 11:30:00,67.82,67.82,67.74,67.77,12022.0,64.5679,64.5679,64.4917,64.5203,12022.0
2018-09-11 11:40:00,67.77,67.79,67.76,67.79,59581.0,64.5203,64.5393,64.5108,64.5393,59581.0
2018-09-11 11:50:00,67.79,68.03,67.77,68.03,72078.0,64.5393,64.7678,64.5203,64.7678,72078.0
2018-09-11 12:00:00,68.06,68.06,67.97,67.98,9318.0,64.7964,64.7964,64.7107,64.7202,9318.0
2018-09-11 12:10:00,67.99,68.0,67.88,67.9,12891.0,64.7297,64.7393,64.625,64.6441,12891.0
2018-09-11 12:20:00,67.9,67.91,67.82,67.83,8541.0,64.6441,64.6536,64.5679,64.5774,8541.0
2018-09-11 12:30:00,67.84,67.84,67.81,67.83,17248.0,64.5869,64.5869,64.5584,64.5774,17248.0
2018-09-11 12:40:00,67.84,67.84,67.74,67.77,18305.0,64.5869,64.5869,64.4917,64.5203,18305.0
2018-09-11 12:50:00,67.77,67.85,67.77,67.83,27495.0,64.5203,64.5965,64.5203,64.5774,27495.0
2018-09-11 13:00:00,67.83,67.86,67.83,67.84,9627.0,64.5774,64.606,64.5774,64.5869,9627.0
2018-09-11 13:10:00,67.83,67.86,67.77,67.83,12140.0,64.5774,64.606,64.5203,64.5774,12140.0
2018-09-11 13:20:00,67.83,67.87,67.8,67.84,23208.0,64.5774,64.6155,64.5489,64.5869,23208.0
2018-09-11 13:30:00,67.83,67.87,67.83,67.84,20551.0,64.5774,64.6155,64.5774,64.5869,20551.0
2018-09-11 13:40:00,67.85,67.85,67.77,67.78,11385.0,64.5965,64.5965,64.5203,64.5298,11385.0
2018-09-11 13:50:00,67.76,67.8,67.73,67.76,10409.0,64.5108,64.5489,64.4822,64.5108,10409.0
2018-09-11 14:00:00,67.76,67.76,67.69,67.71,9447.0,64.5108,64.5108,64.4441,64.4632,9447.0
2018-09-11 14:10:00,67.71,67.72,67.68,67.7,10561.0,64.4632,64.4727,64.4346,64.4536,10561.0
2018-09-11 14:20:00,67.72,67.77,67.71,67.72,10799.0,64.4727,64.5203,64.4632,64.4727,10799.0
2018-09-11 14:30:00,67.72,67.74,67.67,67.67,17079.0,64.4727,64.4917,64.4251,64.4251,17079.0
2018-09-11 14:40:00,67.67,67.7,67.66,67.7,12173.0,64.4251,64.4536,64.4156,64.4536,12173.0
2018-09-11 14:50:00,67.7,67.72,67.64,67.65,18338.0,64.4536,64.4727,64.3965,64.406,18338.0
2018-09-11 15:00:00,67.66,67.7,67.66,67.69,15760.0,64.4156,64.4536,64.4156,64.4441,15760.0
2018-09-11 15:10:00,67.68,67.73,67.65,67.67,12363.0,64.4346,64.4822,64.406,64.4251,12363.0
2018-09-11 15:20:00,67.67,67.68,67.63,67.64,17914.0,64.4251,64.4346,64.387,64.3965,17914.0
2018-09-11 15:30:00,67.63,67.69,67.62,67.67,30913.0,64.387,64.4441,64.3775,64.4251,30913.0
2018-09-11 15:40:00,67.67,67.68,67.58,67.59,46932.0,64.4251,64.4346,64.3394,64.3489,46932.0
2018-09-11 15:50:00,67.58,67.68,67.57,67.62,177480.0,64.3394,64.4346,64.3299,64.3775,177480.0
2018-09-12 09:30:00,67.6,67.81,67.43,67.5,24367.0,64.3584,64.5584,64.1966,64.2632,24367.0
2018-09-12 09:40:00,67.48,67.61,67.48,67.58,8470.0,64.2442,64.368,64.2442,64.3394,8470.0
2018-09-12 09:50:00,67.6,67.65,67.56,67.65,8226.0,64.3584,64.406,64.3204,64.406,8226.0
2018-09-12 10:00:00,67.69,67.71,67.59,67.59,10200.0,64.4441,64.4632,64.3489,64.3489,10200.0
2018-09-12 10:10:00,67.59,67.6,67.52,67.54,13486.0,64.3489,64.3584,64.2823,64.3013,13486.0
2018-09-12 10:20:00,67.53,67.53,67.39,67.4,22975.0,64.2918,64.2918,64.1585,64.168,22975.0
2018-09-12 10:30:00,67.39,67.41,67.27,67.36,17314.0,64.1585,64.1776,64.0443,64.13,17314.0
2018-09-12 10:40:00,67.35,67.35,67.25,67.27,10279.0,64.1204,64.1204,64.0252,64.0443,10279.0
2018-09-12 10:50:00,67.26,67.39,67.25,67.25,43552.0,64.0347,64.1585,64.0252,64.0252,43552.0
2018-09-12 11:00:00,67.25,67.43,67.25,67.38,7657.0,64.0252,64.1966,64.0252,64.149,7657.0
2018-09-12 11:10:00,67.37,67.71,67.35,67.69,12054.0,64.1395,64.4632,64.1204,64.4441,12054.0
2018-09-12 11:20:00,67.7,67.86,67.68,67.83,16750.0,64.4536,64.606,64.4346,64.5774,16750.0
2018-09-12 11:30:00,67.85,67.89,67.71,67.71,9810.0,64.5965,64.6345,64.4632,64.4632,9810.0
2018-09-12 11:40:00,67.7,67.74,67.58,67.6,9222.0,64.4536,64.4917,64.3394,64.3584,9222.0
2018-09-12 11:50:00,67.56,67.63,67.48,67.58,9063.0,64.3204,64.387,64.2442,64.3394,9063.0
2018-09-12 12:00:00,67.58,67.68,67.53,67.53,12274.0,64.3394,64.4346,64.2918,64.2918,12274.0
2018-09-12 12:10:00,67.53,67.67,67.52,67.67,7615.0,64.2918,64.4251,64.2823,64.4251,7615.0
2018-09-12 12:20:00,67.67,67.7,67.64,67.69,7933.0,64.4251,64.4536,64.3965,64.4441,7933.0
2018-09-12 12:30:00,67.67,67.7,67.65,67.69,13735.0,64.4251,64.4536,64.406,64.4441,13735.0
2018-09-12 12:40:00,67.69,67.75,67.68,67.71,11088.0,64.4441,64.5013,64.4346,64.4632,11088.0
2018-09-12 12:50:00,67.7,67.76,67.7,67.76,8159.0,64.4536,64.5108,64.4536,64.5108,8159.0
2018-09-12 13:00:00,67.76,67.76,67.68,67.7,14210.0,64.5108,64.5108,64.4346,64.4536,14210.0
2018-09-12 13:10:00,67.7,67.73,67.66,67.7,13243.0,64.4536,64.4822,64.4156,64.4536,13243.0
2018-09-12 13:20:00,67.72,67.77,67.67,67.67,11925.0,64.4727,64.5203,64.4251,64.4251,11925.0
2018-09-12 13:30:00,67.67,67.7,67.63,67.64,9974.0,64.4251,64.4536,64.387,64.3965,9974.0
2018-09-12 13:40:00,67.64,67.66,67.58,67.6,6238.0,64.3965,64.4156,64.3394,64.3584,6238.0
2018-09-12 13:50:00,67.62,67.63,67.6,67.62,7600.0,64.3775,64.387,64.3584,64.3775,7600.0
2018-09-12 14:00:00,67.6,67.65,67.58,67.59,6589.0,64.3584,64.406,64.3394,64.3489,6589.0
2018-09-12 14:10:00,67.59,67.61,67.57,67.59,6117.0,64.3489,64.368,64.3299,64.3489,6117.0
2018-09-12 14:20:00,67.59,67.62,67.59,67.6,6125.0,64.3489,64.3775,64.3489,64.3584,6125.0
2018-09-12 14:30:00,67.61,67.67,67.61,67.65,10521.0,64.368,64.4251,64.368,64.406,10521.0
2018-09-12 14:40:00,67.66,67.74,67.6,67.73,12432.0,64.4156,64.4917,64.3584,64.4822,12432.0
2018-09-12 14:50:00,67.74,67.84,67.74,67.83,15156.0,64.4917,64.5869,64.4917,64.5774,15156.0
2018-09-12 15:00:00,67.83,67.86,67.8,67.86,16710.0,64.5774,64.606,64.5489,64.606,16710.0
2018-09-12 15:10:00,67.86,67.92,67.83,67.84,22245.0,64.606,64.6631,64.5774,64.5869,22245.0
2018-09-12 15:20:00,67.84,67.91,67.83,67.91,18980.0,64.5869,64.6536,64.5774,64.6536,18980.0
2018-09-12 15:30:00,67.91,68.01,67.91,67.97,32947.0,64.6536,64.7488,64.6536,64.7107,32947.0
2018-09-12 15:40:00,67.97,67.99,67.89,67.92,43885.0,64.7107,64.7297,64.6345,64.6631,43885.0
2018-09-12 15:50:00,67.92,67.96,67.87,67.9,113198.0,64.6631,64.7012,64.6155,64.6441,113198.0
2018-09-13 09:30:00,68.1,68.35,67.99,68.35,22699.0,64.8345,65.0725,64.7297,65.0725,22699.0
2018-09-13 09:40:00,68.4,68.61,68.39,68.53,17525.0,65.1201,65.32,65.1106,65.2438,17525.0
2018-09-13 09:50:00,68.55,68.65,68.52,68.59,19940.0,65.2629,65.3581,65.2343,65.301,19940.0
2018-09-13 10:00:00,68.59,68.64,68.52,68.64,18781.0,65.301,65.3486,65.2343,65.3486,18781.0
2018-09-13 10:10:00,68.64,68.7,68.52,68.61,16806.0,65.3486,65.4057,65.2343,65.32,16806.0
2018-09-13 10:20:00,68.61,68.8,68.56,68.64,46944.0,65.32,65.5009,65.2724,65.3486,46944.0
2018-09-13 10:30:00,68.62,68.66,68.32,68.36,21645.0,65.3295,65.3676,65.0439,65.082,21645.0
2018-09-13 10:40:00,68.34,68.36,68.29,68.33,27104.0,65.063,65.082,65.0154,65.0534,27104.0
2018-09-13 10:50:00,68.33,68.37,68.27,68.35,32406.0,65.0534,65.0915,64.9963,65.0725,32406.0
2018-09-13 11:00:00,68.37,68.61,68.32,68.56,55976.0,65.0915,65.32,65.0439,65.2724,55976.0
2018-09-13 11:10:00,68.56,68.69,68.55,68.66,30295.0,65.2724,65.3962,65.2629,65.3676,30295.0
2018-09-13 11:20:00,68.67,68.67,68.54,68.58,11154.0,65.3771,65.3771,65.2534,65.2915,11154.0
2018-09-13 11:30:00,68.57,68.66,68.52,68.66,9525.0,65.2819,65.3676,65.2343,65.3676,9525.0
2018-09-13 11:40:00,68.66,68.67,68.6,68.67,9306.0,65.3676,65.3771,65.3105,65.3771,9306.0
2018-09-13 11:50:00,68.68,68.87,68.68,68.82,26452.0,65.3867,65.5675,65.3867,65.5199,26452.0
2018-09-13 12:00:00,68.84,68.95,68.79,68.83,46437.0,65.539,65.6437,65.4914,65.5295,46437.0
2018-09-13 12:10:00,68.85,68.97,68.84,68.85,16035.0,65.5485,65.6627,65.539,65.5485,16035.0
2018-09-13 12:20:00,68.84,68.96,68.84,68.94,14711.0,65.539,65.6532,65.539,65.6342,14711.0
2018-09-13 12:30:00,68.95,68.99,68.88,68.98,20528.0,65.6437,65.6818,65.5771,65.6723,20528.0
2018-09-13 12:40:00,68.96,68.96,68.88,68.88,21718.0,65.6532,65.6532,65.5771,65.5771,21718.0
2018-09-13 12:50:00,68.87,69.03,68.82,69.03,101358.0,65.5675,65.7199,65.5199,65.7199,101358.0
2018-09-13 13:00:00,69.03,69.22,69.03,69.06,48577.0,65.7199,65.9008,65.7199,65.7484,48577.0
2018-09-13 13:10:00,69.05,69.07,68.92,69.01,23329.0,65.7389,65.758,65.6151,65.7008,23329.0
2018-09-13 13:20:00,69.01,69.12,69.0,69.08,38364.0,65.7008,65.8056,65.6913,65.7675,38364.0
2018-09-13 13:30:00,69.06,69.15,69.03,69.15,16955.0,65.7484,65.8341,65.7199,65.8341,16955.0
2018-09-13 13:40:00,69.16,69.2,69.07,69.07,16297.0,65.8436,65.8817,65.758,65.758,16297.0
2018-09-13 13:50:00,69.07,69.14,69.05,69.11,14857.0,65.758,65.8246,65.7389,65.796,14857.0
2018-09-13 14:00:00,69.11,69.66,69.11,69.54,176972.0,65.796,66.3197,65.796,66.2054,176972.0
2018-09-13 14:10:00,69.55,69.55,69.33,69.34,38406.0,66.2149,66.2149,66.0055,66.015,38406.0
2018-09-13 14:20:00,69.34,69.6,69.3,69.46,44173.0,66.015,66.2625,65.9769,66.1293,44173.0
2018-09-13 14:30:00,69.47,69.47,69.41,69.45,36656.0,66.1388,66.1388,66.0817,66.1197,36656.0
2018-09-13 14:40:00,69.42,69.42,69.28,69.28,29404.0,66.0912,66.0912,65.9579,65.9579,29404.0
2018-09-13 14:50:00,69.28,69.46,69.24,69.43,40425.0,65.9579,66.1293,65.9198,66.1007,40425.0
2018-09-13 15:00:00,69.42,69.42,69.38,69.41,45246.0,66.0912,66.0912,66.0531,66.0817,45246.0
2018-09-13 15:10:00,69.41,69.43,69.29,69.29,28097.0,66.0817,66.1007,65.9674,65.9674,28097.0
2018-09-13 15:20:00,69.28,69.31,69.26,69.26,26314.0,65.9579,65.9864,65.9388,65.9388,26314.0
2018-09-13 15:30:00,69.27,69.31,69.25,69.26,52130.0,65.9484,65.9864,65.9293,65.9388,52130.0
2018-09-13 15:40:00,69.26,69.29,69.19,69.27,94935.0,65.9388,65.9674,65.8722,65.9484,94935.0
2018-09-13 15:50:00,69.27,69.4,69.24,69.34,333854.0,65.9484,66.0721,65.9198,66.015,333854.0
2018-09-14 09:30:00,69.28,69.38,69.1,69.3,33146.0,65.9579,66.0531,65.7865,65.9769,33146.0
2018-09-14 09:40:00,69.33,69.41,69.17,69.2,17984.0,66.0055,66.0817,65.8532,65.8817,17984.0
2018-09-14 09:50:00,69.22,69.22,69.03,69.12,18792.0,65.9008,65.9008,65.7199,65.8056,18792.0
2018-09-14 10:00:00,69.13,69.22,69.03,69.1,21861.0,65.8151,65.9008,65.7199,65.7865,21861.0
2018-09-14 10:10:00,69.1,69.18,69.04,69.04,15116.0,65.7865,65.8627,65.7294,65.7294,15116.0
2018-09-14 10:20:00,69.04,69.05,68.93,68.93,20393.0,65.7294,65.7389,65.6247,65.6247,20393.0
2018-09-14 10:30:00,68.95,69.02,68.94,68.99,16493.0,65.6437,65.7104,65.6342,65.6818,16493.0
2018-09-14 10:40:00,68.99,69.1,68.92,69.07,26773.0,65.6818,65.7865,65.6151,65.758,26773.0
2018-09-14 10:50:00,69.07,69.15,69.03,69.04,24748.0,65.758,65.8341,65.7199,65.7294,24748.0
2018-09-14 11:00:00,69.05,69.1,69.0,69.02,16902.0,65.7389,65.7865,65.6913,65.7104,16902.0
2018-09-14 11:10:00,69.03,69.04,68.9,68.9,18283.0,65.7199,65.7294,65.5961,65.5961,18283.0
2018-09-14 11:20:00,68.9,68.97,68.89,68.93,16638.0,65.5961,65.6627,65.5866,65.6247,16638.0
2018-09-14 11:30:00,68.95,68.97,68.89,68.95,12704.0,65.6437,65.6627,65.5866,65.6437,12704.0
2018-09-14 11:40:00,68.95,69.02,68.9,69.01,14271.0,65.6437,65.7104,65.5961,65.7008,14271.0
2018-09-14 11:50:00,69.0,69.05,68.95,68.97,12636.0,65.6913,65.7389,65.6437,65.6627,12636.0
2018-09-14 12:00:00,68.96,68.96,68.67,68.77,23803.0,65.6532,65.6532,65.3771,65.4723,23803.0
2018-09-14 12:10:00,68.78,68.81,68.75,68.77,9380.0,65.4819,65.5104,65.4533,65.4723,9380.0
2018-09-14 12:20:00,68.77,68.77,68.67,68.69,12618.0,65.4723,65.4723,65.3771,65.3962,12618.0
2018-09-14 12:30:00,68.72,68.72,68.63,68.68,9471.0,65.4247,65.4247,65.3391,65.3867,9471.0
2018-09-14 12:40:00,68.68,68.74,68.66,68.74,8285.0,65.3867,65.4438,65.3676,65.4438,8285.0
2018-09-14 12:50:00,68.72,68.73,68.67,68.67,11811.0,65.4247,65.4343,65.3771,65.3771,11811.0
2018-09-14 13:00:00,68.67,68.67,68.58,68.58,9301.0,65.3771,65.3771,65.2915,65.2915,9301.0
2018-09-14 13:10:00,68.56,68.64,68.56,68.63,8943.0,65.2724,65.3486,65.2724,65.3391,8943.0
2018-09-14 13:20:00,68.63,68.69,68.62,68.67,6816.0,65.3391,65.3962,65.3295,65.3771,6816.0
2018-09-14 13:30:00,68.67,68.76,68.67,68.76,7465.0,65.3771,65.4628,65.3771,65.4628,7465.0
2018-09-14 13:40:00,68.75,68.78,68.71,68.76,10870.0,65.4533,65.4819,65.4152,65.4628,10870.0
2018-09-14 13:50:00,68.76,68.78,68.72,68.73,9215.0,65.4628,65.4819,65.4247,65.4343,9215.0
2018-09-14 14:00:00,68.74,68.76,68.67,68.7,11230.0,65.4438,65.4628,65.3771,65.4057,11230.0
2018-09-14 14:10:00,68.69,68.81,68.65,68.76,29376.0,65.3962,65.5104,65.3581,65.4628,29376.0
2018-09-14 14:20:00,68.76,68.79,68.73,68.74,8104.0,65.4628,65.4914,65.4343,65.4438,8104.0
2018-09-14 14:30:00,68.74,68.79,68.73,68.77,13129.0,65.4438,65.4914,65.4343,65.4723,13129.0
2018-09-14 14:40:00,68.78,68.79,68.73,68.77,12937.0,65.4819,65.4914,65.4343,65.4723,12937.0
2018-09-14 14:50:00,68.77,68.82,68.75,68.82,15050.0,65.4723,65.5199,65.4533,65.5199,15050.0
2018-09-14 15:00:00,68.82,68.9,68.82,68.88,20704.0,65.5199,65.5961,65.5199,65.5771,20704.0
2018-09-14 15:10:00,68.87,68.91,68.85,68.89,22282.0,65.5675,65.6056,65.5485,65.5866,22282.0
2018-09-14 15:20:00,68.88,68.89,68.84,68.85,25524.0,65.5771,65.5866,65.539,65.5485,25524.0
2018-09-14 15:30:00,68.85,68.88,68.84,68.85,35027.0,65.5485,65.5771,65.539,65.5485,35027.0
2018-09-14 15:40:00,68.87,68.87,68.83,68.85,39433.0,65.5675,65.5675,65.5295,65.5485,39433.0
2018-09-14 15:50:00,68.85,68.91,68.83,68.86,131836.0,65.5485,65.6056,65.5295,65.558,131836.0
2018-09-17 09:30:00,69.71,69.71,69.06,69.09,93067.0,66.3673,66.3673,65.7484,65.777,93067.0
2018-09-17 09:40:00,69.12,69.25,69.02,69.18,35467.0,65.8056,65.9293,65.7104,65.8627,35467.0
2018-09-17 09:50:00,69.16,69.22,69.09,69.17,28783.0,65.8436,65.9008,65.777,65.8532,28783.0
2018-09-17 10:00:00,69.18,69.18,69.02,69.05,26991.0,65.8627,65.8627,65.7104,65.7389,26991.0
2018-09-17 10:10:00,69.05,69.24,69.05,69.24,49828.0,65.7389,65.9198,65.7389,65.9198,49828.0
2018-09-17 10:20:00,69.24,69.26,69.17,69.21,31424.0,65.9198,65.9388,65.8532,65.8912,31424.0
2018-09-17 10:30:00,69.2,69.27,69.16,69.27,35646.0,65.8817,65.9484,65.8436,65.9484,35646.0
2018-09-17 10:40:00,69.29,69.33,69.2,69.21,20238.0,65.9674,66.0055,65.8817,65.8912,20238.0
2018-09-17 10:50:00,69.21,69.29,69.16,69.18,24999.0,65.8912,65.9674,65.8436,65.8627,24999.0
2018-09-17 11:00:00,69.18,69.27,69.17,69.27,37852.0,65.8627,65.9484,65.8532,65.9484,37852.0
2018-09-17 11:10:00,69.27,69.29,69.2,69.23,25575.0,65.9484,65.9674,65.8817,65.9103,25575.0
2018-09-17 11:20:00,69.21,69.3,69.19,69.25,18536.0,65.8912,65.9769,65.8722,65.9293,18536.0
2018-09-17 11:30:00,69.25,69.26,69.16,69.17,31515.0,65.9293,65.9388,65.8436,65.8532,31515.0
2018-09-17 11:40:00,69.17,69.26,69.15,69.21,47555.0,65.8532,65.9388,65.8341,65.8912,47555.0
2018-09-17 11:50:00,69.22,69.26,69.17,69.18,54031.0,65.9008,65.9388,65.8532,65.8627,54031.0
2018-09-17 12:00:00,69.17,69.26,69.15,69.17,54179.0,65.8532,65.9388,65.8341,65.8532,54179.0
2018-09-17 12:10:00,69.17,69.26,69.17,69.2,40718.0,65.8532,65.9388,65.8532,65.8817,40718.0
2018-09-17 12:20:00,69.2,69.35,69.2,69.29,33721.0,65.8817,66.0245,65.8817,65.9674,33721.0
2018-09-17 12:30:00,69.3,69.3,69.22,69.24,11949.0,65.9769,65.9769,65.9008,65.9198,11949.0
2018-09-17 12:40:00,69.23,69.27,69.17,69.27,17132.0,65.9103,65.9484,65.8532,65.9484,17132.0
2018-09-17 12:50:00,69.28,69.32,69.15,69.23,24916.0,65.9579,65.996,65.8341,65.9103,24916.0
2018-09-17 13:00:00,69.22,69.26,69.21,69.24,16325.0,65.9008,65.9388,65.8912,65.9198,16325.0
2018-09-17 13:10:00,69.24,69.26,69.18,69.18,16166.0,65.9198,65.9388,65.8627,65.8627,16166.0
2018-09-17 13:20:00,69.18,69.22,69.18,69.19,11468.0,65.8627,65.9008,65.8627,65.8722,11468.0
2018-09-17 13:30:00,69.18,69.18,69.08,69.1,21107.0,65.8627,65.8627,65.7675,65.7865,21107.0
2018-09-17 13:40:00,69.11,69.15,69.1,69.13,13359.0,65.796,65.8341,65.7865,65.8151,13359.0
2018-09-17 13:50:00,69.13,69.22,69.11,69.14,17264.0,65.8151,65.9008,65.796,65.8246,17264.0
2018-09-17 14:00:00,69.14,69.2,69.11,69.18,18601.0,65.8246,65.8817,65.796,65.8627,18601.0
2018-09-17 14:10:00,69.17,69.21,69.15,69.19,27706.0,65.8532,65.8912,65.8341,65.8722,27706.0
2018-09-17 14:20:00,69.19,69.23,69.18,69.21,16695.0,65.8722,65.9103,65.8627,65.8912,16695.0
2018-09-17 14:30:00,69.22,69.23,69.18,69.19,16850.0,65.9008,65.9103,65.8627,65.8722,16850.0
2018-09-17 14:40:00,69.19,69.21,69.11,69.14,13910.0,65.8722,65.8912,65.796,65.8246,13910.0
2018-09-17 14:50:00,69.14,69.16,69.08,69.12,33254.0,65.8246,65.8436,65.7675,65.8056,33254.0
2018-09-17 15:00:00,69.13,69.17,69.08,69.09,34573.0,65.8151,65.8532,65.7675,65.777,34573.0
2018-09-17 15:10:00,69.08,69.08,69.01,69.01,37932.0,65.7675,65.7675,65.7008,65.7008,37932.0
2018-09-17 15:20:00,69.01,69.11,69.0,69.07,50972.0,65.7008,65.796,65.6913,65.758,50972.0
2018-09-17 15:30:00,69.06,69.11,69.0,69.03,30587.0,65.7484,65.796,65.6913,65.7199,30587.0
2018-09-17 15:40:00,69.02,69.1,69.0,69.07,56487.0,65.7104,65.7865,65.6913,65.758,56487.0
2018-09-17 15:50:00,69.06,69.1,69.0,69.08,132871.0,65.7484,65.7865,65.6913,65.7675,132871.0
2018-09-18 09:30:00,69.1,69.27,69.1,69.18,30545.0,65.7865,65.9484,65.7865,65.8627,30545.0
2018-09-18 09:40:00,69.19,69.22,69.0,69.0,14702.0,65.8722,65.9008,65.6913,65.6913,14702.0
2018-09-18 09:50:00,69.02,69.02,68.67,68.75,34109.0,65.7104,65.7104,65.3771,65.4533,34109.0
2018-09-18 10:00:00,68.75,68.75,68.47,68.49,18374.0,65.4533,65.4533,65.1867,65.2058,18374.0
2018-09-18 10:10:00,68.5,68.62,68.42,68.46,22768.0,65.2153,65.3295,65.1391,65.1772,22768.0
2018-09-18 10:20:00,68.48,68.66,68.41,68.59,23101.0,65.1962,65.3676,65.1296,65.301,23101.0
2018-09-18 10:30:00,68.58,68.6,68.42,68.56,34513.0,65.2915,65.3105,65.1391,65.2724,34513.0
2018-09-18 10:40:00,68.55,68.74,68.55,68.65,21539.0,65.2629,65.4438,65.2629,65.3581,21539.0
2018-09-18 10:50:00,68.65,68.74,68.62,68.74,28981.0,65.3581,65.4438,65.3295,65.4438,28981.0
2018-09-18 11:00:00,68.75,68.82,68.7,68.77,20364.0,65.4533,65.5199,65.4057,65.4723,20364.0
2018-09-18 11:10:00,68.76,68.78,68.68,68.68,19479.0,65.4628,65.4819,65.3867,65.3867,19479.0
2018-09-18 11:20:00,68.69,68.71,68.59,68.62,19916.0,65.3962,65.4152,65.301,65.3295,19916.0
2018-09-18 11:30:00,68.62,68.67,68.55,68.66,37297.0,65.3295,65.3771,65.2629,65.3676,37297.0
2018-09-18 11:40:00,68.66,68.79,68.66,68.73,24674.0,65.3676,65.4914,65.3676,65.4343,24674.0
2018-09-18 11:50:00,68.74,68.79,68.73,68.78,30388.0,65.4438,65.4914,65.4343,65.4819,30388.0
2018-09-18 12:00:00,68.79,68.95,68.79,68.88,33190.0,65.4914,65.6437,65.4914,65.5771,33190.0
2018-09-18 12:10:00,68.89,68.89,68.8,68.83,26958.0,65.5866,65.5866,65.5009,65.5295,26958.0
2018-09-18 12:20:00,68.82,68.86,68.79,68.84,27669.0,65.5199,65.558,65.4914,65.539,27669.0
2018-09-18 12:30:00,68.84,68.93,68.82,68.92,29280.0,65.539,65.6247,65.5199,65.6151,29280.0
2018-09-18 12:40:00,68.91,68.92,68.81,68.81,33236.0,65.6056,65.6151,65.5104,65.5104,33236.0
2018-09-18 12:50:00,68.81,68.81,68.77,68.78,26674.0,65.5104,65.5104,65.4723,65.4819,26674.0
2018-09-18 13:00:00,68.78,68.95,68.76,68.95,31127.0,65.4819,65.6437,65.4628,65.6437,31127.0
2018-09-18 13:10:00,68.94,68.95,68.9,68.92,26510.0,65.6342,65.6437,65.5961,65.6151,26510.0
2018-09-18 13:20:00,68.93,68.93,68.84,68.84,17697.0,65.6247,65.6247,65.539,65.539,17697.0
2018-09-18 13:30:00,68.84,68.86,68.8,68.84,29588.0,65.539,65.558,65.5009,65.539,29588.0
2018-09-18 13:40:00,68.84,68.88,68.82,68.87,23811.0,65.539,65.5771,65.5199,65.5675,23811.0
2018-09-18 13:50:00,68.87,68.89,68.85,68.88,17229.0,65.5675,65.5866,65.5485,65.5771,17229.0
2018-09-18 14:00:00,68.89,68.93,68.87,68.91,35955.0,65.5866,65.6247,65.5675,65.6056,35955.0
2018-09-18 14:10:00,68.92,68.93,68.91,68.92,28534.0,65.6151,65.6247,65.6056,65.6151,28534.0
2018-09-18 14:20:00,68.92,68.93,68.88,68.9,31207.0,65.6151,65.6247,65.5771,65.5961,31207.0
2018-09-18 14:30:00,68.92,69.03,68.9,69.01,28804.0,65.6151,65.7199,65.5961,65.7008,28804.0
2018-09-18 14:40:00,69.01,69.11,69.01,69.09,38520.0,65.7008,65.796,65.7008,65.777,38520.0
2018-09-18 14:50:00,69.09,69.09,69.02,69.02,21545.0,65.777,65.777,65.7104,65.7104,21545.0
2018-09-18 15:00:00,69.02,69.03,69.0,69.0,28899.0,65.7104,65.7199,65.6913,65.6913,28899.0
2018-09-18 15:10:00,69.0,69.01,68.93,68.95,25910.0,65.6913,65.7008,65.6247,65.6437,25910.0
2018-09-18 15:20:00,68.95,69.0,68.95,68.98,39290.0,65.6437,65.6913,65.6437,65.6723,39290.0
2018-09-18 15:30:00,68.98,69.01,68.97,68.99,55027.0,65.6723,65.7008,65.6627,65.6818,55027.0
2018-09-18 15:40:00,69.0,69.04,68.89,68.9,83937.0,65.6913,65.7294,65.5866,65.5961,83937.0
2018-09-18 15:50:00,68.91,69.01,68.89,68.94,231062.0,65.6056,65.7008,65.5866,65.6342,231062.0
2018-09-19 09:30:00,69.04,69.2,68.87,68.98,14144.0,65.7294,65.8817,65.5675,65.6723,14144.0
2018-09-19 09:40:00,69.03,69.15,68.98,68.98,7312.0,65.7199,65.8341,65.6723,65.6723,7312.0
2018-09-19 09:50:00,68.99,69.24,68.97,69.24,11596.0,65.6818,65.9198,65.6627,65.9198,11596.0
2018-09-19 10:00:00,69.2,69.24,69.16,69.24,5968.0,65.8817,65.9198,65.8436,65.9198,5968.0
2018-09-19 10:10:00,69.24,69.24,69.11,69.23,27490.0,65.9198,65.9198,65.796,65.9103,27490.0
2018-09-19 10:20:00,69.22,69.27,69.17,69.25,19332.0,65.9008,65.9484,65.8532,65.9293,19332.0
2018-09-19 10:30:00,69.25,69.3,69.23,69.27,20864.0,65.9293,65.9769,65.9103,65.9484,20864.0
2018-09-19 10:40:00,69.28,69.3,69.24,69.3,18462.0,65.9579,65.9769,65.9198,65.9769,18462.0
2018-09-19 10:50:00,69.31,69.38,69.29,69.38,15653.0,65.9864,66.0531,65.9674,66.0531,15653.0
2018-09-19 11:00:00,69.36,69.45,69.34,69.44,12613.0,66.034,66.1197,66.015,66.1102,12613.0
2018-09-19 11:10:00,69.45,69.5,69.39,69.39,28757.0,66.1197,66.1673,66.0626,66.0626,28757.0
2018-09-19 11:20:00,69.4,69.46,69.38,69.4,18469.0,66.0721,66.1293,66.0531,66.0721,18469.0
2018-09-19 11:30:00,69.39,69.45,69.36,69.45,16922.0,66.0626,66.1197,66.034,66.1197,16922.0
2018-09-19 11:40:00,69.45,69.49,69.43,69.49,15491.0,66.1197,66.1578,66.1007,66.1578,15491.0
2018-09-19 11:50:00,69.5,69.6,69.5,69.58,10738.0,66.1673,66.2625,66.1673,66.2435,10738.0
2018-09-19 12:00:00,69.6,69.6,69.49,69.51,9897.0,66.2625,66.2625,66.1578,66.1769,9897.0
2018-09-19 12:10:00,69.51,69.52,69.44,69.5,15036.0,66.1769,66.1864,66.1102,66.1673,15036.0
2018-09-19 12:20:00,69.5,69.52,69.41,69.43,10743.0,66.1673,66.1864,66.0817,66.1007,10743.0
2018-09-19 12:30:00,69.43,69.48,69.41,69.44,13660.0,66.1007,66.1483,66.0817,66.1102,13660.0
2018-09-19 12:40:00,69.43,69.53,69.43,69.51,14633.0,66.1007,66.1959,66.1007,66.1769,14633.0
2018-09-19 12:50:00,69.52,69.58,69.52,69.58,12583.0,66.1864,66.2435,66.1864,66.2435,12583.0
2018-09-19 13:00:00,69.59,69.62,69.54,69.57,10632.0,66.253,66.2816,66.2054,66.234,10632.0
2018-09-19 13:10:00,69.56,69.59,69.55,69.55,14995.0,66.2245,66.253,66.2149,66.2149,14995.0
2018-09-19 13:20:00,69.55,69.6,69.51,69.53,5099.0,66.2149,66.2625,66.1769,66.1959,5099.0
2018-09-19 13:30:00,69.53,69.56,69.52,69.56,10984.0,66.1959,66.2245,66.1864,66.2245,10984.0
2018-09-19 13:40:00,69.56,69.58,69.47,69.48,10983.0,66.2245,66.2435,66.1388,66.1483,10983.0
2018-09-19 13:50:00,69.48,69.5,69.46,69.48,16800.0,66.1483,66.1673,66.1293,66.1483,16800.0
2018-09-19 14:00:00,69.48,69.49,69.46,69.48,19528.0,66.1483,66.1578,66.1293,66.1483,19528.0
2018-09-19 14:10:00,69.48,69.54,69.42,69.5,106045.0,66.1483,66.2054,66.0912,66.1673,106045.0
2018-09-19 14:20:00,69.49,69.53,69.49,69.51,25523.0,66.1578,66.1959,66.1578,66.1769,25523.0
2018-09-19 14:30:00,69.51,69.57,69.5,69.55,12148.0,66.1769,66.234,66.1673,66.2149,12148.0
2018-09-19 14:40:00,69.55,69.56,69.53,69.53,7946.0,66.2149,66.2245,66.1959,66.1959,7946.0
2018-09-19 14:50:00,69.53,69.54,69.5,69.52,25943.0,66.1959,66.2054,66.1673,66.1864,25943.0
2018-09-19 15:00:00,69.52,69.56,69.52,69.55,18211.0,66.1864,66.2245,66.1864,66.2149,18211.0
2018-09-19 15:10:00,69.56,69.56,69.52,69.55,17641.0,66.2245,66.2245,66.1864,66.2149,17641.0
2018-09-19 15:20:00,69.55,69.56,69.5,69.52,27706.0,66.2149,66.2245,66.1673,66.1864,27706.0
2018-09-19 15:30:00,69.51,69.58,69.5,69.57,39030.0,66.1769,66.2435,66.1673,66.234,39030.0
2018-09-19 15:40:00,69.58,69.6,69.54,69.59,36663.0,66.2435,66.2625,66.2054,66.253,36663.0
2018-09-19 15:50:00,69.59,69.64,69.57,69.57,105914.0,66.253,66.3006,66.234,66.234,105914.0
2018-09-20 09:30:00,69.73,70.25,69.7,70.14,85307.0,66.3863,66.8814,66.3577,66.7766,85307.0
2018-09-20 09:40:00,70.1,70.25,70.08,70.24,33624.0,66.7386,66.8814,66.7195,66.8718,33624.0
2018-09-20 09:50:00,70.23,70.63,70.22,70.5,116008.0,66.8623,67.2431,66.8528,67.1194,116008.0
2018-09-20 10:00:00,70.5,70.56,70.45,70.56,53471.0,67.1194,67.1765,67.0718,67.1765,53471.0
2018-09-20 10:10:00,70.56,70.73,70.48,70.64,127734.0,67.1765,67.3384,67.1003,67.2527,127734.0
2018-09-20 10:20:00,70.64,70.69,70.6,70.63,72012.0,67.2527,67.3003,67.2146,67.2431,72012.0
2018-09-20 10:30:00,70.63,70.86,70.6,70.81,89402.0,67.2431,67.4621,67.2146,67.4145,89402.0
2018-09-20 10:40:00,70.81,70.97,70.74,70.78,64502.0,67.4145,67.5668,67.3479,67.386,64502.0
2018-09-20 10:50:00,70.8,70.88,70.79,70.84,59116.0,67.405,67.4812,67.3955,67.4431,59116.0
2018-09-20 11:00:00,70.84,70.93,70.81,70.89,89496.0,67.4431,67.5288,67.4145,67.4907,89496.0
2018-09-20 11:10:00,70.89,70.91,70.8,70.87,40032.0,67.4907,67.5097,67.405,67.4716,40032.0
2018-09-20 11:20:00,70.88,70.91,70.77,70.89,39609.0,67.4812,67.5097,67.3764,67.4907,39609.0
2018-09-20 11:30:00,70.89,70.94,70.87,70.9,33972.0,67.4907,67.5383,67.4716,67.5002,33972.0
2018-09-20 11:40:00,70.91,71.0,70.89,70.91,32057.0,67.5097,67.5954,67.4907,67.5097,32057.0
2018-09-20 11:50:00,70.9,71.04,70.9,70.93,138251.0,67.5002,67.6335,67.5002,67.5288,138251.0
2018-09-20 12:00:00,70.92,70.93,70.82,70.87,53975.0,67.5192,67.5288,67.424,67.4716,53975.0
2018-09-20 12:10:00,70.88,70.97,70.88,70.9,62999.0,67.4812,67.5668,67.4812,67.5002,62999.0
2018-09-20 12:20:00,70.89,70.92,70.86,70.89,36719.0,67.4907,67.5192,67.4621,67.4907,36719.0
2018-09-20 12:30:00,70.9,70.92,70.89,70.9,24607.0,67.5002,67.5192,67.4907,67.5002,24607.0
2018-09-20 12:40:00,70.9,70.91,70.84,70.86,18737.0,67.5002,67.5097,67.4431,67.4621,18737.0
2018-09-20 12:50:00,70.85,70.86,70.83,70.84,17682.0,67.4526,67.4621,67.4336,67.4431,17682.0
2018-09-20 13:00:00,70.84,70.94,70.83,70.94,28640.0,67.4431,67.5383,67.4336,67.5383,28640.0
2018-09-20 13:10:00,70.93,70.97,70.92,70.94,20305.0,67.5288,67.5668,67.5192,67.5383,20305.0
2018-09-20 13:20:00,70.94,70.99,70.93,70.96,21157.0,67.5383,67.5859,67.5288,67.5573,21157.0
2018-09-20 13:30:00,70.95,70.96,70.9,70.91,18111.0,67.5478,67.5573,67.5002,67.5097,18111.0
2018-09-20 13:40:00,70.91,70.91,70.86,70.89,19133.0,67.5097,67.5097,67.4621,67.4907,19133.0
2018-09-20 13:50:00,70.9,70.92,70.87,70.9,36795.0,67.5002,67.5192,67.4716,67.5002,36795.0
2018-09-20 14:00:00,70.9,70.9,70.87,70.88,15228.0,67.5002,67.5002,67.4716,67.4812,15228.0
2018-09-20 14:10:00,70.88,70.93,70.87,70.92,19074.0,67.4812,67.5288,67.4716,67.5192,19074.0
2018-09-20 14:20:00,70.93,70.95,70.91,70.95,23861.0,67.5288,67.5478,67.5097,67.5478,23861.0
2018-09-20 14:30:00,70.95,71.1,70.94,71.06,38093.0,67.5478,67.6906,67.5383,67.6525,38093.0
2018-09-20 14:40:00,71.05,71.05,70.98,71.03,25835.0,67.643,67.643,67.5764,67.624,25835.0
2018-09-20 14:50:00,71.03,71.04,70.97,70.98,21820.0,67.624,67.6335,67.5668,67.5764,21820.0
2018-09-20 15:00:00,70.98,71.03,70.97,71.01,23467.0,67.5764,67.624,67.5668,67.6049,23467.0
2018-09-20 15:10:00,71.01,71.09,71.0,71.06,29201.0,67.6049,67.6811,67.5954,67.6525,29201.0
2018-09-20 15:20:00,71.06,71.08,71.0,71.03,35793.0,67.6525,67.6716,67.5954,67.624,35793.0
2018-09-20 15:30:00,71.03,71.04,71.0,71.03,44889.0,67.624,67.6335,67.5954,67.624,44889.0
2018-09-20 15:40:00,71.03,71.13,71.03,71.13,143370.0,67.624,67.7192,67.624,67.7192,143370.0
2018-09-20 15:50:00,71.12,71.16,71.08,71.13,281701.0,67.7097,67.7477,67.6716,67.7192,281701.0
2018-09-21 09:30:00,71.43,71.46,70.92,71.01,373717.0,68.0048,68.0333,67.5192,67.6049,373717.0
2018-09-21 09:40:00,71.04,71.14,71.01,71.06,38901.0,67.6335,67.7287,67.6049,67.6525,38901.0
2018-09-21 09:50:00,71.09,71.23,71.03,71.17,21004.0,67.6811,67.8144,67.624,67.7573,21004.0
2018-09-21 10:00:00,71.17,71.18,70.97,70.98,67062.0,67.7573,67.7668,67.5668,67.5764,67062.0
2018-09-21 10:10:00,70.99,71.01,70.88,70.89,34856.0,67.5859,67.6049,67.4812,67.4907,34856.0
2018-09-21 10:20:00,70.88,70.88,70.76,70.84,33489.0,67.4812,67.4812,67.3669,67.4431,33489.0
2018-09-21 10:30:00,70.85,70.85,70.64,70.72,36033.0,67.4526,67.4526,67.2527,67.3288,36033.0
2018-09-21 10:40:00,70.73,70.77,70.56,70.57,30898.0,67.3384,67.3764,67.1765,67.186,30898.0
2018-09-21 10:50:00,70.58,70.67,70.57,70.63,40203.0,67.1955,67.2812,67.186,67.2431,40203.0
2018-09-21 11:00:00,70.64,70.7,70.62,70.7,24478.0,67.2527,67.3098,67.2336,67.3098,24478.0
2018-09-21 11:10:00,70.7,70.72,70.68,70.72,18290.0,67.3098,67.3288,67.2908,67.3288,18290.0
2018-09-21 11:20:00,70.72,70.86,70.71,70.8,31674.0,67.3288,67.4621,67.3193,67.405,31674.0
2018-09-21 11:30:00,70.81,70.86,70.78,70.84,33840.0,67.4145,67.4621,67.386,67.4431,33840.0
2018-09-21 11:40:00,70.84,70.85,70.75,70.8,21287.0,67.4431,67.4526,67.3574,67.405,21287.0
2018-09-21 11:50:00,70.81,70.81,70.71,70.73,20225.0,67.4145,67.4145,67.3193,67.3384,20225.0
2018-09-21 12:00:00,70.72,70.74,70.62,70.69,36653.0,67.3288,67.3479,67.2336,67.3003,36653.0
2018-09-21 12:10:00,70.7,70.74,70.66,70.71,22746.0,67.3098,67.3479,67.2717,67.3193,22746.0
2018-09-21 12:20:00,70.71,70.77,70.69,70.73,20441.0,67.3193,67.3764,67.3003,67.3384,20441.0
2018-09-21 12:30:00,70.73,70.84,70.69,70.84,19285.0,67.3384,67.4431,67.3003,67.4431,19285.0
2018-09-21 12:40:00,70.84,70.86,70.81,70.85,13597.0,67.4431,67.4621,67.4145,67.4526,13597.0
2018-09-21 12:50:00,70.86,70.88,70.84,70.84,8464.0,67.4621,67.4812,67.4431,67.4431,8464.0
2018-09-21 13:00:00,70.84,70.85,70.8,70.81,11641.0,67.4431,67.4526,67.405,67.4145,11641.0
2018-09-21 13:10:00,70.81,70.87,70.79,70.86,65557.0,67.4145,67.4716,67.3955,67.4621,65557.0
2018-09-21 13:20:00,70.86,70.93,70.86,70.93,18342.0,67.4621,67.5288,67.4621,67.5288,18342.0
2018-09-21 13:30:00,70.94,70.96,70.89,70.94,12572.0,67.5383,67.5573,67.4907,67.5383,12572.0
2018-09-21 13:40:00,70.94,70.98,70.92,70.93,34699.0,67.5383,67.5764,67.5192,67.5288,34699.0
2018-09-21 13:50:00,70.93,70.93,70.87,70.92,19329.0,67.5288,67.5288,67.4716,67.5192,19329.0
2018-09-21 14:00:00,70.91,70.91,70.81,70.82,16620.0,67.5097,67.5097,67.4145,67.424,16620.0
2018-09-21 14:10:00,70.83,70.83,70.74,70.76,23587.0,67.4336,67.4336,67.3479,67.3669,23587.0
2018-09-21 14:20:00,70.77,70.87,70.77,70.87,19817.0,67.3764,67.4716,67.3764,67.4716,19817.0
2018-09-21 14:30:00,70.87,70.91,70.84,70.9,26137.0,67.4716,67.5097,67.4431,67.5002,26137.0
2018-09-21 14:40:00,70.89,70.89,70.8,70.8,20852.0,67.4907,67.4907,67.405,67.405,20852.0
2018-09-21 14:50:00,70.8,70.8,70.72,70.73,19161.0,67.405,67.405,67.3288,67.3384,19161.0
2018-09-21 15:00:00,70.74,70.81,70.73,70.76,21825.0,67.3479,67.4145,67.3384,67.3669,21825.0
2018-09-21 15:10:00,70.76,70.82,70.73,70.73,22755.0,67.3669,67.424,67.3384,67.3384,22755.0
2018-09-21 15:20:00,70.74,70.76,70.67,70.68,30527.0,67.3479,67.3669,67.2812,67.2908,30527.0
2018-09-21 15:30:00,70.68,70.75,70.67,70.75,48104.0,67.2908,67.3574,67.2812,67.3574,48104.0
2018-09-21 15:40:00,70.76,70.8,70.69,70.77,84852.0,67.3669,67.405,67.3003,67.3764,84852.0
2018-09-21 15:50:00,70.78,70.8,70.63,70.71,353008.0,67.386,67.405,67.2431,67.3193,353008.0
2018-09-24 09:30:00,70.68,70.68,70.42,70.58,21261.0,67.2908,67.2908,67.0432,67.1955,21261.0
2018-09-24 09:40:00,70.6,70.61,70.37,70.37,14780.0,67.2146,67.2241,66.9956,66.9956,14780.0
2018-09-24 09:50:00,70.33,70.4,70.29,70.32,16889.0,66.9575,67.0242,66.9195,66.948,16889.0
2018-09-24 10:00:00,70.33,70.38,70.19,70.19,11533.0,66.9575,67.0051,66.8242,66.8242,11533.0
2018-09-24 10:10:00,70.23,70.25,70.04,70.05,14041.0,66.8623,66.8814,66.6814,66.691,14041.0
2018-09-24 10:20:00,70.06,70.2,70.04,70.08,44610.0,66.7005,66.8338,66.6814,66.7195,44610.0
2018-09-24 10:30:00,70.06,70.14,69.94,69.94,20352.0,66.7005,66.7766,66.5862,66.5862,20352.0
2018-09-24 10:40:00,69.93,70.02,69.91,69.95,18785.0,66.5767,66.6624,66.5577,66.5958,18785.0
2018-09-24 10:50:00,69.95,70.02,69.94,70.0,22209.0,66.5958,66.6624,66.5862,66.6434,22209.0
2018-09-24 11:00:00,70.01,70.01,69.89,69.89,30181.0,66.6529,66.6529,66.5386,66.5386,30181.0
2018-09-24 11:10:00,69.89,69.96,69.85,69.95,64772.0,66.5386,66.6053,66.5006,66.5958,64772.0
2018-09-24 11:20:00,69.96,70.11,69.96,69.98,29542.0,66.6053,66.7481,66.6053,66.6243,29542.0
2018-09-24 11:30:00,69.97,69.99,69.88,69.92,34267.0,66.6148,66.6338,66.5291,66.5672,34267.0
2018-09-24 11:40:00,69.93,69.95,69.85,69.93,22829.0,66.5767,66.5958,66.5006,66.5767,22829.0
2018-09-24 11:50:00,69.94,69.96,69.92,69.94,23147.0,66.5862,66.6053,66.5672,66.5862,23147.0
2018-09-24 12:00:00,69.94,69.96,69.86,69.87,25956.0,66.5862,66.6053,66.5101,66.5196,25956.0
2018-09-24 12:10:00,69.86,69.87,69.79,69.81,36758.0,66.5101,66.5196,66.4434,66.4625,36758.0
2018-09-24 12:20:00,69.82,69.9,69.81,69.88,22499.0,66.472,66.5482,66.4625,66.5291,22499.0
2018-09-24 12:30:00,69.87,69.9,69.81,69.81,16204.0,66.5196,66.5482,66.4625,66.4625,16204.0
2018-09-24 12:40:00,69.81,69.83,69.78,69.83,136700.0,66.4625,66.4815,66.4339,66.4815,136700.0
2018-09-24 12:50:00,69.83,69.85,69.74,69.75,39091.0,66.4815,66.5006,66.3958,66.4053,39091.0
2018-09-24 13:00:00,69.76,69.77,69.71,69.73,25528.0,66.4149,66.4244,66.3673,66.3863,25528.0
2018-09-24 13:10:00,69.73,69.76,69.7,69.73,30155.0,66.3863,66.4149,66.3577,66.3863,30155.0
2018-09-24 13:20:00,69.73,69.82,69.72,69.78,32789.0,66.3863,66.472,66.3768,66.4339,32789.0
2018-09-24 13:30:00,69.79,69.92,69.79,69.9,17386.0,66.4434,66.5672,66.4434,66.5482,17386.0
2018-09-24 13:40:00,69.91,69.97,69.91,69.95,21851.0,66.5577,66.6148,66.5577,66.5958,21851.0
2018-09-24 13:50:00,69.95,70.01,69.94,69.98,21034.0,66.5958,66.6529,66.5862,66.6243,21034.0
2018-09-24 14:00:00,69.98,70.01,69.98,69.99,16289.0,66.6243,66.6529,66.6243,66.6338,16289.0
2018-09-24 14:10:00,69.99,70.06,69.99,70.04,44314.0,66.6338,66.7005,66.6338,66.6814,44314.0
2018-09-24 14:20:00,70.04,70.05,69.85,69.9,76927.0,66.6814,66.691,66.5006,66.5482,76927.0
2018-09-24 14:30:00,69.9,69.96,69.89,69.93,103869.0,66.5482,66.6053,66.5386,66.5767,103869.0
2018-09-24 14:40:00,69.94,69.99,69.93,69.97,50747.0,66.5862,66.6338,66.5767,66.6148,50747.0
2018-09-24 14:50:00,69.97,70.03,69.95,69.97,93351.0,66.6148,66.6719,66.5958,66.6148,93351.0
2018-09-24 15:00:00,69.97,70.02,69.95,70.02,75382.0,66.6148,66.6624,66.5958,66.6624,75382.0
2018-09-24 15:10:00,70.01,70.04,70.0,70.03,38300.0,66.6529,66.6814,66.6434,66.6719,38300.0
2018-09-24 15:20:00,70.02,70.04,70.0,70.02,141195.0,66.6624,66.6814,66.6434,66.6624,141195.0
2018-09-24 15:30:00,70.03,70.07,70.02,70.03,65063.0,66.6719,66.71,66.6624,66.6719,65063.0
2018-09-24 15:40:00,70.03,70.05,70.0,70.01,98312.0,66.6719,66.691,66.6434,66.6529,98312.0
2018-09-24 15:50:00,70.01,70.01,69.94,69.95,230854.0,66.6529,66.6529,66.5862,66.5958,230854.0
2018-09-25 09:30:00,70.17,70.4,69.91,70.36,76305.0,66.8052,67.0242,66.5577,66.9861,76305.0
2018-09-25 09:40:00,70.42,70.49,70.27,70.27,91765.0,67.0432,67.1099,66.9004,66.9004,91765.0
2018-09-25 09:50:00,70.25,70.46,70.25,70.38,35274.0,66.8814,67.0813,66.8814,67.0051,35274.0
2018-09-25 10:00:00,70.37,70.49,70.37,70.48,50997.0,66.9956,67.1099,66.9956,67.1003,50997.0
2018-09-25 10:10:00,70.48,70.48,70.22,70.29,31828.0,67.1003,67.1003,66.8528,66.9195,31828.0
2018-09-25 10:20:00,70.28,70.45,70.23,70.45,299551.0,66.9099,67.0718,66.8623,67.0718,299551.0
2018-09-25 10:30:00,70.46,70.53,70.4,70.45,30953.0,67.0813,67.1479,67.0242,67.0718,30953.0
2018-09-25 10:40:00,70.47,70.55,70.47,70.52,22059.0,67.0908,67.167,67.0908,67.1384,22059.0
2018-09-25 10:50:00,70.52,70.69,70.51,70.65,26890.0,67.1384,67.3003,67.1289,67.2622,26890.0
2018-09-25 11:00:00,70.65,70.79,70.65,70.78,27407.0,67.2622,67.3955,67.2622,67.386,27407.0
2018-09-25 11:10:00,70.79,70.84,70.56,70.57,66592.0,67.3955,67.4431,67.1765,67.186,66592.0
2018-09-25 11:20:00,70.56,70.56,70.48,70.52,25162.0,67.1765,67.1765,67.1003,67.1384,25162.0
2018-09-25 11:30:00,70.53,70.64,70.52,70.61,25684.0,67.1479,67.2527,67.1384,67.2241,25684.0
2018-09-25 11:40:00,70.61,70.63,70.53,70.54,25036.0,67.2241,67.2431,67.1479,67.1575,25036.0
2018-09-25 11:50:00,70.54,70.57,70.49,70.5,38463.0,67.1575,67.186,67.1099,67.1194,38463.0
2018-09-25 12:00:00,70.51,70.64,70.51,70.64,12046.0,67.1289,67.2527,67.1289,67.2527,12046.0
2018-09-25 12:10:00,70.65,70.66,70.59,70.6,14690.0,67.2622,67.2717,67.2051,67.2146,14690.0
2018-09-25 12:20:00,70.6,70.63,70.59,70.63,10463.0,67.2146,67.2431,67.2051,67.2431,10463.0
2018-09-25 12:30:00,70.64,70.67,70.61,70.67,17619.0,67.2527,67.2812,67.2241,67.2812,17619.0
2018-09-25 12:40:00,70.67,70.68,70.55,70.55,31993.0,67.2812,67.2908,67.167,67.167,31993.0
2018-09-25 12:50:00,70.55,70.59,70.53,70.54,35347.0,67.167,67.2051,67.1479,67.1575,35347.0
2018-09-25 13:00:00,70.54,70.55,70.45,70.47,29829.0,67.1575,67.167,67.0718,67.0908,29829.0
2018-09-25 13:10:00,70.46,70.48,70.43,70.48,14219.0,67.0813,67.1003,67.0527,67.1003,14219.0
2018-09-25 13:20:00,70.47,70.47,70.4,70.4,12997.0,67.0908,67.0908,67.0242,67.0242,12997.0
2018-09-25 13:30:00,70.4,70.42,70.36,70.42,20310.0,67.0242,67.0432,66.9861,67.0432,20310.0
2018-09-25 13:40:00,70.41,70.41,70.29,70.35,44490.0,67.0337,67.0337,66.9195,66.9766,44490.0
2018-09-25 13:50:00,70.35,70.38,70.33,70.38,15206.0,66.9766,67.0051,66.9575,67.0051,15206.0
2018-09-25 14:00:00,70.37,70.41,70.36,70.4,13088.0,66.9956,67.0337,66.9861,67.0242,13088.0
2018-09-25 14:10:00,70.4,70.43,70.38,70.38,18628.0,67.0242,67.0527,67.0051,67.0051,18628.0
2018-09-25 14:20:00,70.39,70.47,70.38,70.46,119335.0,67.0147,67.0908,67.0051,67.0813,119335.0
2018-09-25 14:30:00,70.46,70.54,70.46,70.51,26091.0,67.0813,67.1575,67.0813,67.1289,26091.0
2018-09-25 14:40:00,70.51,70.53,70.44,70.52,25344.0,67.1289,67.1479,67.0623,67.1384,25344.0
2018-09-25 14:50:00,70.52,70.54,70.49,70.53,23704.0,67.1384,67.1575,67.1099,67.1479,23704.0
2018-09-25 15:00:00,70.53,70.53,70.46,70.48,16556.0,67.1479,67.1479,67.0813,67.1003,16556.0
2018-09-25 15:10:00,70.48,70.49,70.45,70.46,14009.0,67.1003,67.1099,67.0718,67.0813,14009.0
2018-09-25 15:20:00,70.45,70.45,70.39,70.4,27068.0,67.0718,67.0718,67.0147,67.0242,27068.0
2018-09-25 15:30:00,70.4,70.43,70.38,70.4,37354.0,67.0242,67.0527,67.0051,67.0242,37354.0
2018-09-25 15:40:00,70.41,70.41,70.35,70.38,70097.0,67.0337,67.0337,66.9766,67.0051,70097.0
2018-09-25 15:50:00,70.38,70.4,70.31,70.38,146528.0,67.0051,67.0242,66.9385,67.0051,146528.0
2018-09-26 09:30:00,70.57,70.99,70.35,70.38,28710.0,67.186,67.5859,66.9766,67.0051,28710.0
2018-09-26 09:40:00,70.38,70.46,70.27,70.43,26016.0,67.0051,67.0813,66.9004,67.0527,26016.0
2018-09-26 09:50:00,70.44,70.55,70.35,70.35,23549.0,67.0623,67.167,66.9766,66.9766,23549.0
2018-09-26 10:00:00,70.36,70.42,70.3,70.3,20557.0,66.9861,67.0432,66.929,66.929,20557.0
2018-09-26 10:10:00,70.3,70.34,70.09,70.11,19879.0,66.929,66.9671,66.729,66.7481,19879.0
2018-09-26 10:20:00,70.09,70.28,70.05,70.26,24475.0,66.729,66.9099,66.691,66.8909,24475.0
2018-09-26 10:30:00,70.26,70.28,70.15,70.2,16367.0,66.8909,66.9099,66.7862,66.8338,16367.0
2018-09-26 10:40:00,70.19,70.3,70.15,70.24,23631.0,66.8242,66.929,66.7862,66.8718,23631.0
2018-09-26 10:50:00,70.26,70.5,70.26,70.46,63859.0,66.8909,67.1194,66.8909,67.0813,63859.0
2018-09-26 11:00:00,70.47,70.57,70.47,70.55,18927.0,67.0908,67.186,67.0908,67.167,18927.0
2018-09-26 11:10:00,70.56,70.67,70.55,70.65,15124.0,67.1765,67.2812,67.167,67.2622,15124.0
2018-09-26 11:20:00,70.65,70.68,70.55,70.58,13338.0,67.2622,67.2908,67.167,67.1955,13338.0
2018-09-26 11:30:00,70.58,70.63,70.58,70.58,12816.0,67.1955,67.2431,67.1955,67.1955,12816.0
2018-09-26 11:40:00,70.59,70.62,70.57,70.61,13187.0,67.2051,67.2336,67.186,67.2241,13187.0
2018-09-26 11:50:00,70.6,70.64,70.54,70.54,13870.0,67.2146,67.2527,67.1575,67.1575,13870.0
2018-09-26 12:00:00,70.54,70.58,70.54,70.56,14447.0,67.1575,67.1955,67.1575,67.1765,14447.0
2018-09-26 12:10:00,70.57,70.64,70.56,70.58,18299.0,67.186,67.2527,67.1765,67.1955,18299.0
2018-09-26 12:20:00,70.58,70.62,70.55,70.62,8843.0,67.1955,67.2336,67.167,67.2336,8843.0
2018-09-26 12:30:00,70.62,70.68,70.61,70.67,10938.0,67.2336,67.2908,67.2241,67.2812,10938.0
2018-09-26 12:40:00,70.68,70.68,70.64,70.64,12891.0,67.2908,67.2908,67.2527,67.2527,12891.0
2018-09-26 12:50:00,70.64,70.74,70.64,70.72,30312.0,67.2527,67.3479,67.2527,67.3288,30312.0
2018-09-26 13:00:00,70.75,70.82,70.74,70.82,25949.0,67.3574,67.424,67.3479,67.424,25949.0
2018-09-26 13:10:00,70.83,70.85,70.82,70.84,10580.0,67.4336,67.4526,67.424,67.4431,10580.0
2018-09-26 13:20:00,70.85,70.86,70.74,70.74,14533.0,67.4526,67.4621,67.3479,67.3479,14533.0
2018-09-26 13:30:00,70.74,70.75,70.68,70.69,13003.0,67.3479,67.3574,67.2908,67.3003,13003.0
2018-09-26 13:40:00,70.67,70.72,70.66,70.72,9897.0,67.2812,67.3288,67.2717,67.3288,9897.0
2018-09-26 13:50:00,70.72,70.73,70.63,70.63,13066.0,67.3288,67.3384,67.2431,67.2431,13066.0
2018-09-26 14:00:00,70.62,70.81,70.6,70.66,22985.0,67.2336,67.4145,67.2146,67.2717,22985.0
2018-09-26 14:10:00,70.66,70.82,70.66,70.76,25611.0,67.2717,67.424,67.2717,67.3669,25611.0
2018-09-26 14:20:00,70.78,70.78,70.66,70.67,18033.0,67.386,67.386,67.2717,67.2812,18033.0
2018-09-26 14:30:00,70.67,70.71,70.59,70.63,27375.0,67.2812,67.3193,67.2051,67.2431,27375.0
2018-09-26 14:40:00,70.62,70.63,70.54,70.58,23649.0,67.2336,67.2431,67.1575,67.1955,23649.0
2018-09-26 14:50:00,70.57,70.62,70.53,70.61,18352.0,67.186,67.2336,67.1479,67.2241,18352.0
2018-09-26 15:00:00,70.61,70.61,70.48,70.55,21361.0,67.2241,67.2241,67.1003,67.167,21361.0
2018-09-26 15:10:00,70.55,70.59,70.5,70.59,39648.0,67.167,67.2051,67.1194,67.2051,39648.0
2018-09-26 15:20:00,70.59,70.68,70.59,70.62,41998.0,67.2051,67.2908,67.2051,67.2336,41998.0
2018-09-26 15:30:00,70.61,70.63,70.46,70.48,32235.0,67.2241,67.2431,67.0813,67.1003,32235.0
2018-09-26 15:40:00,70.49,70.49,70.15,70.3,78524.0,67.1099,67.1099,66.7862,66.929,78524.0
2018-09-26 15:50:00,70.3,70.4,70.26,70.32,228389.0,66.929,67.0242,66.8909,66.948,228389.0
2018-09-27 09:30:00,70.58,70.7,70.42,70.55,28282.0,67.1955,67.3098,67.0432,67.167,28282.0
2018-09-27 09:40:00,70.56,70.7,70.52,70.61,11700.0,67.1765,67.3098,67.1384,67.2241,11700.0
2018-09-27 09:50:00,70.62,70.64,70.25,70.26,140210.0,67.2336,67.2527,66.8814,66.8909,140210.0
2018-09-27 10:00:00,70.25,70.46,70.22,70.45,30666.0,66.8814,67.0813,66.8528,67.0718,30666.0
2018-09-27 10:10:00,70.46,70.47,70.39,70.41,24751.0,67.0813,67.0908,67.0147,67.0337,24751.0
2018-09-27 10:20:00,70.42,70.42,70.21,70.22,26867.0,67.0432,67.0432,66.8433,66.8528,26867.0
2018-09-27 10:30:00,70.22,70.35,70.21,70.31,19658.0,66.8528,66.9766,66.8433,66.9385,19658.0
2018-09-27 10:40:00,70.32,70.38,70.29,70.35,22304.0,66.948,67.0051,66.9195,66.9766,22304.0
2018-09-27 10:50:00,70.35,70.35,70.1,70.33,43373.0,66.9766,66.9766,66.7386,66.9575,43373.0
2018-09-27 11:00:00,70.33,70.43,70.33,70.36,18956.0,66.9575,67.0527,66.9575,66.9861,18956.0
2018-09-27 11:10:00,70.36,70.36,70.3,70.32,20006.0,66.9861,66.9861,66.929,66.948,20006.0
2018-09-27 11:20:00,70.34,70.37,70.27,70.36,15155.0,66.9671,66.9956,66.9004,66.9861,15155.0
2018-09-27 11:30:00,70.35,70.57,70.35,70.57,82296.0,66.9766,67.186,66.9766,67.186,82296.0
2018-09-27 11:40:00,70.57,70.6,70.55,70.57,16470.0,67.186,67.2146,67.167,67.186,16470.0
2018-09-27 11:50:00,70.56,70.59,70.51,70.58,10253.0,67.1765,67.2051,67.1289,67.1955,10253.0
2018-09-27 12:00:00,70.59,70.66,70.56,70.62,10291.0,67.2051,67.2717,67.1765,67.2336,10291.0
2018-09-27 12:10:00,70.61,70.63,70.57,70.59,14925.0,67.2241,67.2431,67.186,67.2051,14925.0
2018-09-27 12:20:00,70.59,70.69,70.57,70.66,11223.0,67.2051,67.3003,67.186,67.2717,11223.0
2018-09-27 12:30:00,70.66,70.7,70.63,70.65,11587.0,67.2717,67.3098,67.2431,67.2622,11587.0
2018-09-27 12:40:00,70.65,70.74,70.63,70.74,20191.0,67.2622,67.3479,67.2431,67.3479,20191.0
2018-09-27 12:50:00,70.75,70.78,70.69,70.69,16549.0,67.3574,67.386,67.3003,67.3003,16549.0
2018-09-27 13:00:00,70.7,70.7,70.58,70.58,17037.0,67.3098,67.3098,67.1955,67.1955,17037.0
2018-09-27 13:10:00,70.58,70.59,70.54,70.57,9855.0,67.1955,67.2051,67.1575,67.186,9855.0
2018-09-27 13:20:00,70.58,70.6,70.56,70.59,9432.0,67.1955,67.2146,67.1765,67.2051,9432.0
2018-09-27 13:30:00,70.59,70.62,70.57,70.58,10847.0,67.2051,67.2336,67.186,67.1955,10847.0
2018-09-27 13:40:00,70.58,70.65,70.58,70.62,12478.0,67.1955,67.2622,67.1955,67.2336,12478.0
2018-09-27 13:50:00,70.61,70.65,70.59,70.61,65266.0,67.2241,67.2622,67.2051,67.2241,65266.0
2018-09-27 14:00:00,70.62,70.67,70.6,70.67,14460.0,67.2336,67.2812,67.2146,67.2812,14460.0
2018-09-27 14:10:00,70.67,70.75,70.66,70.75,11271.0,67.2812,67.3574,67.2717,67.3574,11271.0
2018-09-27 14:20:00,70.75,70.79,70.74,70.75,18492.0,67.3574,67.3955,67.3479,67.3574,18492.0
2018-09-27 14:30:00,70.76,70.76,70.65,70.67,10911.0,67.3669,67.3669,67.2622,67.2812,10911.0
2018-09-27 14:40:00,70.67,70.69,70.63,70.65,11797.0,67.2812,67.3003,67.2431,67.2622,11797.0
2018-09-27 14:50:00,70.65,70.66,70.56,70.57,17474.0,67.2622,67.2717,67.1765,67.186,17474.0
2018-09-27 15:00:00,70.58,70.63,70.58,70.6,17349.0,67.1955,67.2431,67.1955,67.2146,17349.0
2018-09-27 15:10:00,70.6,70.66,70.58,70.65,15786.0,67.2146,67.2717,67.1955,67.2622,15786.0
2018-09-27 15:20:00,70.65,70.69,70.61,70.65,27305.0,67.2622,67.3003,67.2241,67.2622,27305.0
2018-09-27 15:30:00,70.65,70.66,70.61,70.65,40454.0,67.2622,67.2717,67.2241,67.2622,40454.0
2018-09-27 15:40:00,70.65,70.67,70.63,70.66,59546.0,67.2622,67.2812,67.2431,67.2717,59546.0
2018-09-27 15:50:00,70.66,70.85,70.64,70.81,239673.0,67.2717,67.4526,67.2527,67.4145,239673.0
2018-09-28 09:30:00,70.69,70.92,70.55,70.58,20069.0,67.3003,67.5192,67.167,67.1955,20069.0
2018-09-28 09:40:00,70.6,70.66,70.49,70.52,28166.0,67.2146,67.2717,67.1099,67.1384,28166.0
2018-09-28 09:50:00,70.5,70.72,70.46,70.71,43184.0,67.1194,67.3288,67.0813,67.3193,43184.0
2018-09-28 10:00:00,70.73,71.0,70.73,70.98,45365.0,67.3384,67.5954,67.3384,67.5764,45365.0
2018-09-28 10:10:00,70.98,70.99,70.85,70.86,207570.0,67.5764,67.5859,67.4526,67.4621,207570.0
2018-09-28 10:20:00,70.88,70.9,70.72,70.89,32717.0,67.4812,67.5002,67.3288,67.4907,32717.0
2018-09-28 10:30:00,70.9,70.91,70.69,70.77,21384.0,67.5002,67.5097,67.3003,67.3764,21384.0
2018-09-28 10:40:00,70.79,70.9,70.76,70.82,26662.0,67.3955,67.5002,67.3669,67.424,26662.0
2018-09-28 10:50:00,70.82,70.91,70.82,70.88,55877.0,67.424,67.5097,67.424,67.4812,55877.0
2018-09-28 11:00:00,70.89,70.9,70.78,70.8,19313.0,67.4907,67.5002,67.386,67.405,19313.0
2018-09-28 11:10:00,70.81,70.88,70.78,70.88,15577.0,67.4145,67.4812,67.386,67.4812,15577.0
2018-09-28 11:20:00,70.88,70.91,70.82,70.82,27429.0,67.4812,67.5097,67.424,67.424,27429.0
2018-09-28 11:30:00,70.82,70.86,70.81,70.85,15544.0,67.424,67.4621,67.4145,67.4526,15544.0
2018-09-28 11:40:00,70.85,70.88,70.82,70.87,24201.0,67.4526,67.4812,67.424,67.4716,24201.0
2018-09-28 11:50:00,70.86,70.91,70.79,70.81,19903.0,67.4621,67.5097,67.3955,67.4145,19903.0
2018-09-28 12:00:00,70.82,70.85,70.8,70.81,16049.0,67.424,67.4526,67.405,67.4145,16049.0
2018-09-28 12:10:00,70.8,70.84,70.78,70.78,36293.0,67.405,67.4431,67.386,67.386,36293.0
2018-09-28 12:20:00,70.78,70.78,70.72,70.76,14094.0,67.386,67.386,67.3288,67.3669,14094.0
2018-09-28 12:30:00,70.76,70.8,70.71,70.73,18636.0,67.3669,67.405,67.3193,67.3384,18636.0
2018-09-28 12:40:00,70.72,70.74,70.63,70.65,25425.0,67.3288,67.3479,67.2431,67.2622,25425.0
2018-09-28 12:50:00,70.66,70.74,70.66,70.72,22897.0,67.2717,67.3479,67.2717,67.3288,22897.0
2018-09-28 13:00:00,70.72,70.72,70.66,70.72,15938.0,67.3288,67.3288,67.2717,67.3288,15938.0
2018-09-28 13:10:00,70.71,70.76,70.7,70.75,24270.0,67.3193,67.3669,67.3098,67.3574,24270.0
2018-09-28 13:20:00,70.75,70.78,70.75,70.76,15167.0,67.3574,67.386,67.3574,67.3669,15167.0
2018-09-28 13:30:00,70.77,70.81,70.74,70.81,48365.0,67.3764,67.4145,67.3479,67.4145,48365.0
2018-09-28 13:40:00,70.82,70.87,70.77,70.77,24488.0,67.424,67.4716,67.3764,67.3764,24488.0
2018-09-28 13:50:00,70.77,70.8,70.72,70.74,23468.0,67.3764,67.405,67.3288,67.3479,23468.0
2018-09-28 14:00:00,70.72,70.73,70.62,70.65,16556.0,67.3288,67.3384,67.2336,67.2622,16556.0
2018-09-28 14:10:00,70.64,70.65,70.55,70.61,24036.0,67.2527,67.2622,67.167,67.2241,24036.0
2018-09-28 14:20:00,70.61,70.65,70.59,70.59,22427.0,67.2241,67.2622,67.2051,67.2051,22427.0
2018-09-28 14:30:00,70.6,70.6,70.55,70.59,18720.0,67.2146,67.2146,67.167,67.2051,18720.0
2018-09-28 14:40:00,70.59,70.62,70.53,70.53,25304.0,67.2051,67.2336,67.1479,67.1479,25304.0
2018-09-28 14:50:00,70.52,70.56,70.52,70.53,16986.0,67.1384,67.1765,67.1384,67.1479,16986.0
2018-09-28 15:00:00,70.53,70.57,70.5,70.56,36335.0,67.1479,67.186,67.1194,67.1765,36335.0
2018-09-28 15:10:00,70.56,70.59,70.55,70.59,34061.0,67.1765,67.2051,67.167,67.2051,34061.0
2018-09-28 15:20:00,70.59,70.69,70.59,70.64,23993.0,67.2051,67.3003,67.2051,67.2527,23993.0
2018-09-28 15:30:00,70.63,70.63,70.55,70.58,71758.0,67.2431,67.2431,67.167,67.1955,71758.0
2018-09-28 15:40:00,70.58,70.63,70.55,70.59,109585.0,67.1955,67.2431,67.167,67.2051,109585.0
2018-09-28 15:50:00,70.59,70.62,70.52,70.53,284888.0,67.2051,67.2336,67.1384,67.1479,284888.0
2018-10-01 09:30:00,70.68,70.82,70.64,70.79,147612.0,67.4315,67.565,67.3933,67.5364,147612.0
2018-10-01 09:40:00,70.79,71.0,70.77,70.98,131735.0,67.5364,67.7367,67.5173,67.7177,131735.0
2018-10-01 09:50:00,70.98,71.1,70.95,71.1,49171.0,67.7177,67.8321,67.689,67.8321,49171.0
2018-10-01 10:00:00,71.12,71.15,70.98,71.13,174604.0,67.8512,67.8798,67.7177,67.8608,174604.0
2018-10-01 10:10:00,71.13,71.35,71.03,71.29,126245.0,67.8608,68.0707,67.7654,68.0134,126245.0
2018-10-01 10:20:00,71.29,71.58,71.29,71.49,35245.0,68.0134,68.2901,68.0134,68.2042,35245.0
2018-10-01 10:30:00,71.5,71.54,71.35,71.42,107648.0,68.2138,68.2519,68.0707,68.1374,107648.0
2018-10-01 10:40:00,71.42,71.53,71.42,71.49,114036.0,68.1374,68.2424,68.1374,68.2042,114036.0
2018-10-01 10:50:00,71.49,71.51,71.39,71.45,43466.0,68.2042,68.2233,68.1088,68.1661,43466.0
2018-10-01 11:00:00,71.45,71.55,71.42,71.47,29117.0,68.1661,68.2615,68.1374,68.1851,29117.0
2018-10-01 11:10:00,71.47,71.48,71.31,71.36,21306.0,68.1851,68.1947,68.0325,68.0802,21306.0
2018-10-01 11:20:00,71.36,71.38,71.23,71.23,20590.0,68.0802,68.0993,67.9562,67.9562,20590.0
2018-10-01 11:30:00,71.23,71.28,71.19,71.27,27365.0,67.9562,68.0039,67.918,67.9943,27365.0
2018-10-01 11:40:00,71.27,71.33,71.19,71.21,54320.0,67.9943,68.0516,67.918,67.9371,54320.0
2018-10-01 11:50:00,71.22,71.23,71.15,71.17,21861.0,67.9466,67.9562,67.8798,67.8989,21861.0
2018-10-01 12:00:00,71.17,71.2,71.14,71.15,12120.0,67.8989,67.9276,67.8703,67.8798,12120.0
2018-10-01 12:10:00,71.14,71.2,71.05,71.06,28465.0,67.8703,67.9276,67.7844,67.794,28465.0
2018-10-01 12:20:00,71.06,71.12,70.99,71.07,97631.0,67.794,67.8512,67.7272,67.8035,97631.0
2018-10-01 12:30:00,71.07,71.15,71.06,71.15,13200.0,67.8035,67.8798,67.794,67.8798,13200.0
2018-10-01 12:40:00,71.15,71.16,71.04,71.11,20168.0,67.8798,67.8894,67.7749,67.8417,20168.0
2018-10-01 12:50:00,71.11,71.23,71.11,71.2,10382.0,67.8417,67.9562,67.8417,67.9276,10382.0
2018-10-01 13:00:00,71.2,71.29,71.2,71.27,14612.0,67.9276,68.0134,67.9276,67.9943,14612.0
2018-10-01 13:10:00,71.28,71.29,71.26,71.27,12158.0,68.0039,68.0134,67.9848,67.9943,12158.0
2018-10-01 13:20:00,71.28,71.29,71.26,71.27,15186.0,68.0039,68.0134,67.9848,67.9943,15186.0
2018-10-01 13:30:00,71.27,71.35,71.23,71.34,27346.0,67.9943,68.0707,67.9562,68.0611,27346.0
2018-10-01 13:40:00,71.34,71.34,71.22,71.22,12606.0,68.0611,68.0611,67.9466,67.9466,12606.0
2018-10-01 13:50:00,71.23,71.32,71.22,71.31,29694.0,67.9562,68.042,67.9466,68.0325,29694.0
2018-10-01 14:00:00,71.31,71.34,71.23,71.33,69014.0,68.0325,68.0611,67.9562,68.0516,69014.0
2018-10-01 14:10:00,71.33,71.38,71.3,71.38,35584.0,68.0516,68.0993,68.023,68.0993,35584.0
2018-10-01 14:20:00,71.38,71.42,71.34,71.4,39484.0,68.0993,68.1374,68.0611,68.1184,39484.0
2018-10-01 14:30:00,71.41,71.41,71.17,71.2,30567.0,68.1279,68.1279,67.8989,67.9276,30567.0
2018-10-01 14:40:00,71.19,71.26,71.16,71.25,59956.0,67.918,67.9848,67.8894,67.9753,59956.0
2018-10-01 14:50:00,71.25,71.35,71.25,71.34,114509.0,67.9753,68.0707,67.9753,68.0611,114509.0
2018-10-01 15:00:00,71.34,71.35,71.12,71.16,40372.0,68.0611,68.0707,67.8512,67.8894,40372.0
2018-10-01 15:10:00,71.15,71.18,71.12,71.14,28562.0,67.8798,67.9085,67.8512,67.8703,28562.0
2018-10-01 15:20:00,71.14,71.14,70.99,71.04,39219.0,67.8703,67.8703,67.7272,67.7749,39219.0
2018-10-01 15:30:00,71.03,71.07,71.0,71.05,42196.0,67.7654,67.8035,67.7367,67.7844,42196.0
2018-10-01 15:40:00,71.05,71.19,71.02,71.15,110276.0,67.7844,67.918,67.7558,67.8798,110276.0
2018-10-01 15:50:00,71.15,71.27,71.14,71.24,217188.0,67.8798,67.9943,67.8703,67.9657,217188.0
2018-10-02 09:30:00,71.24,71.45,71.24,71.28,51372.0,67.9657,68.1661,67.9657,68.0039,51372.0
2018-10-02 09:40:00,71.28,71.32,71.0,71.05,69110.0,68.0039,68.042,67.7367,67.7844,69110.0
2018-10-02 09:50:00,71.02,71.14,70.98,71.14,16824.0,67.7558,67.8703,67.7177,67.8703,16824.0
2018-10-02 10:00:00,71.15,71.16,71.07,71.07,18888.0,67.8798,67.8894,67.8035,67.8035,18888.0
2018-10-02 10:10:00,71.08,71.18,71.08,71.15,33709.0,67.8131,67.9085,67.8131,67.8798,33709.0
2018-10-02 10:20:00,71.14,71.18,71.1,71.18,22575.0,67.8703,67.9085,67.8321,67.9085,22575.0
2018-10-02 10:30:00,71.17,71.18,71.0,71.02,70885.0,67.8989,67.9085,67.7367,67.7558,70885.0
2018-10-02 10:40:00,71.01,71.05,70.99,71.03,32624.0,67.7463,67.7844,67.7272,67.7654,32624.0
2018-10-02 10:50:00,71.04,71.14,71.01,71.07,69266.0,67.7749,67.8703,67.7463,67.8035,69266.0
2018-10-02 11:00:00,71.07,71.26,71.06,71.23,25689.0,67.8035,67.9848,67.794,67.9562,25689.0
2018-10-02 11:10:00,71.22,71.27,71.16,71.19,51696.0,67.9466,67.9943,67.8894,67.918,51696.0
2018-10-02 11:20:00,71.17,71.21,71.12,71.13,14997.0,67.8989,67.9371,67.8512,67.8608,14997.0
2018-10-02 11:30:00,71.12,71.18,71.08,71.09,29254.0,67.8512,67.9085,67.8131,67.8226,29254.0
2018-10-02 11:40:00,71.09,71.23,71.09,71.22,20625.0,67.8226,67.9562,67.8226,67.9466,20625.0
2018-10-02 11:50:00,71.22,71.3,71.19,71.2,27642.0,67.9466,68.023,67.918,67.9276,27642.0
2018-10-02 12:00:00,71.2,71.24,71.18,71.23,18243.0,67.9276,67.9657,67.9085,67.9562,18243.0
2018-10-02 12:10:00,71.22,71.24,71.2,71.23,20500.0,67.9466,67.9657,67.9276,67.9562,20500.0
2018-10-02 12:20:00,71.23,71.27,71.2,71.22,37250.0,67.9562,67.9943,67.9276,67.9466,37250.0
2018-10-02 12:30:00,71.23,71.32,71.23,71.32,18005.0,67.9562,68.042,67.9562,68.042,18005.0
2018-10-02 12:40:00,71.32,71.36,71.3,71.32,20201.0,68.042,68.0802,68.023,68.042,20201.0
2018-10-02 12:50:00,71.33,71.34,71.26,71.34,16836.0,68.0516,68.0611,67.9848,68.0611,16836.0
2018-10-02 13:00:00,71.34,71.4,71.34,71.38,18103.0,68.0611,68.1184,68.0611,68.0993,18103.0
2018-10-02 13:10:00,71.38,71.45,71.36,71.45,15585.0,68.0993,68.1661,68.0802,68.1661,15585.0
2018-10-02 13:20:00,71.44,71.45,71.33,71.36,21582.0,68.1565,68.1661,68.0516,68.0802,21582.0
2018-10-02 13:30:00,71.36,71.38,71.31,71.38,18572.0,68.0802,68.0993,68.0325,68.0993,18572.0
2018-10-02 13:40:00,71.38,71.39,71.34,71.38,18894.0,68.0993,68.1088,68.0611,68.0993,18894.0
2018-10-02 13:50:00,71.38,71.48,71.37,71.44,56811.0,68.0993,68.1947,68.0897,68.1565,56811.0
2018-10-02 14:00:00,71.44,71.47,71.39,71.45,14995.0,68.1565,68.1851,68.1088,68.1661,14995.0
2018-10-02 14:10:00,71.45,71.46,71.36,71.39,34934.0,68.1661,68.1756,68.0802,68.1088,34934.0
2018-10-02 14:20:00,71.39,71.43,71.39,71.41,22339.0,68.1088,68.147,68.1088,68.1279,22339.0
2018-10-02 14:30:00,71.41,71.42,71.31,71.32,39829.0,68.1279,68.1374,68.0325,68.042,39829.0
2018-10-02 14:40:00,71.32,71.37,71.31,71.37,22663.0,68.042,68.0897,68.0325,68.0897,22663.0
2018-10-02 14:50:00,71.36,71.37,71.28,71.3,25219.0,68.0802,68.0897,68.0039,68.023,25219.0
2018-10-02 15:00:00,71.31,71.34,71.25,71.32,47398.0,68.0325,68.0611,67.9753,68.042,47398.0
2018-10-02 15:10:00,71.31,71.44,71.3,71.42,54023.0,68.0325,68.1565,68.023,68.1374,54023.0
2018-10-02 15:20:00,71.42,71.54,71.42,71.51,67119.0,68.1374,68.2519,68.1374,68.2233,67119.0
2018-10-02 15:30:00,71.51,71.59,71.5,71.55,99386.0,68.2233,68.2996,68.2138,68.2615,99386.0
2018-10-02 15:40:00,71.55,71.66,71.5,71.65,192804.0,68.2615,68.3664,68.2138,68.3569,192804.0
2018-10-02 15:50:00,71.66,71.73,71.57,71.68,328369.0,68.3664,68.4332,68.2805,68.3855,328369.0
2018-10-03 09:30:00,71.68,72.07,71.65,71.65,90547.0,68.3855,68.7576,68.3569,68.3569,90547.0
2018-10-03 09:40:00,71.63,71.68,71.61,71.65,39671.0,68.3378,68.3855,68.3187,68.3569,39671.0
2018-10-03 09:50:00,71.64,71.75,71.6,71.73,79014.0,68.3473,68.4523,68.3092,68.4332,79014.0
2018-10-03 10:00:00,71.72,71.98,71.69,71.98,39739.0,68.4237,68.6717,68.395,68.6717,39739.0
2018-10-03 10:10:00,71.97,71.97,71.89,71.97,20753.0,68.6622,68.6622,68.5858,68.6622,20753.0
2018-10-03 10:20:00,71.97,72.08,71.97,72.05,37844.0,68.6622,68.7671,68.6622,68.7385,37844.0
2018-10-03 10:30:00,72.06,72.14,71.98,72.03,77848.0,68.748,68.8243,68.6717,68.7194,77848.0
2018-10-03 10:40:00,72.04,72.37,72.0,72.32,62276.0,68.7289,69.0438,68.6908,68.9961,62276.0
2018-10-03 10:50:00,72.32,72.32,72.16,72.22,52113.0,68.9961,68.9961,68.8434,68.9007,52113.0
2018-10-03 11:00:00,72.23,72.23,72.08,72.12,34080.0,68.9102,68.9102,68.7671,68.8053,34080.0
2018-10-03 11:10:00,72.11,72.18,72.08,72.17,31929.0,68.7957,68.8625,68.7671,68.853,31929.0
2018-10-03 11:20:00,72.18,72.23,72.16,72.21,33161.0,68.8625,68.9102,68.8434,68.8911,33161.0
2018-10-03 11:30:00,72.21,72.22,72.02,72.05,34335.0,68.8911,68.9007,68.7099,68.7385,34335.0
2018-10-03 11:40:00,72.05,72.12,72.03,72.07,29519.0,68.7385,68.8053,68.7194,68.7576,29519.0
2018-10-03 11:50:00,72.08,72.11,72.03,72.08,28809.0,68.7671,68.7957,68.7194,68.7671,28809.0
2018-10-03 12:00:00,72.09,72.1,72.04,72.06,32528.0,68.7766,68.7862,68.7289,68.748,32528.0
2018-10-03 12:10:00,72.06,72.26,72.06,72.24,48348.0,68.748,68.9388,68.748,68.9198,48348.0
2018-10-03 12:20:00,72.25,72.34,72.24,72.33,31458.0,68.9293,69.0152,68.9198,69.0056,31458.0
2018-10-03 12:30:00,72.33,72.37,72.19,72.19,39590.0,69.0056,69.0438,68.872,68.872,39590.0
2018-10-03 12:40:00,72.19,72.26,72.13,72.2,134993.0,68.872,68.9388,68.8148,68.8816,134993.0
2018-10-03 12:50:00,72.19,72.19,72.12,72.14,20251.0,68.872,68.872,68.8053,68.8243,20251.0
2018-10-03 13:00:00,72.13,72.22,72.12,72.2,35236.0,68.8148,68.9007,68.8053,68.8816,35236.0
2018-10-03 13:10:00,72.21,72.33,72.2,72.32,35631.0,68.8911,69.0056,68.8816,68.9961,35631.0
2018-10-03 13:20:00,72.32,72.32,72.24,72.29,25181.0,68.9961,68.9961,68.9198,68.9675,25181.0
2018-10-03 13:30:00,72.29,72.33,72.21,72.21,28644.0,68.9675,69.0056,68.8911,68.8911,28644.0
2018-10-03 13:40:00,72.21,72.22,72.16,72.19,24028.0,68.8911,68.9007,68.8434,68.872,24028.0
2018-10-03 13:50:00,72.2,72.24,72.18,72.2,82847.0,68.8816,68.9198,68.8625,68.8816,82847.0
2018-10-03 14:00:00,72.2,72.25,72.14,72.25,28804.0,68.8816,68.9293,68.8243,68.9293,28804.0
2018-10-03 14:10:00,72.26,72.34,72.25,72.31,28331.0,68.9388,69.0152,68.9293,68.9865,28331.0
2018-10-03 14:20:00,72.32,72.35,72.29,72.3,29195.0,68.9961,69.0247,68.9675,68.977,29195.0
2018-10-03 14:30:00,72.3,72.31,72.14,72.2,52468.0,68.977,68.9865,68.8243,68.8816,52468.0
2018-10-03 14:40:00,72.19,72.19,72.05,72.05,39762.0,68.872,68.872,68.7385,68.7385,39762.0
2018-10-03 14:50:00,72.05,72.12,71.98,72.09,135786.0,68.7385,68.8053,68.6717,68.7766,135786.0
2018-10-03 15:00:00,72.09,72.14,72.04,72.14,68766.0,68.7766,68.8243,68.7289,68.8243,68766.0
2018-10-03 15:10:00,72.14,72.15,71.98,71.99,68095.0,68.8243,68.8339,68.6717,68.6812,68095.0
2018-10-03 15:20:00,72.0,72.1,71.97,72.06,93503.0,68.6908,68.7862,68.6622,68.748,93503.0
2018-10-03 15:30:00,72.06,72.12,72.0,72.08,86211.0,68.748,68.8053,68.6908,68.7671,86211.0
2018-10-03 15:40:00,72.07,72.12,72.04,72.08,131677.0,68.7576,68.8053,68.7289,68.7671,131677.0
2018-10-03 15:50:00,72.09,72.14,72.04,72.12,405744.0,68.7766,68.8243,68.7289,68.8053,405744.0
2018-10-04 09:30:00,71.92,72.13,71.73,71.78,45229.0,68.6145,68.8148,68.4332,68.4809,45229.0
2018-10-04 09:40:00,71.8,71.86,71.66,71.7,42537.0,68.5,68.5572,68.3664,68.4046,42537.0
2018-10-04 09:50:00,71.71,71.82,71.65,71.8,32168.0,68.4141,68.5191,68.3569,68.5,32168.0
2018-10-04 10:00:00,71.79,71.8,71.51,71.55,35264.0,68.4904,68.5,68.2233,68.2615,35264.0
2018-10-04 10:10:00,71.53,71.55,71.43,71.55,111853.0,68.2424,68.2615,68.147,68.2615,111853.0
2018-10-04 10:20:00,71.55,71.6,71.42,71.42,97566.0,68.2615,68.3092,68.1374,68.1374,97566.0
2018-10-04 10:30:00,71.36,71.36,70.95,70.97,122833.0,68.0802,68.0802,67.689,67.7081,122833.0
2018-10-04 10:40:00,70.97,71.07,70.95,71.06,65892.0,67.7081,67.8035,67.689,67.794,65892.0
2018-10-04 10:50:00,71.04,71.07,70.92,70.92,39450.0,67.7749,67.8035,67.6604,67.6604,39450.0
2018-10-04 11:00:00,70.93,71.08,70.81,70.82,153764.0,67.67,67.8131,67.5555,67.565,153764.0
2018-10-04 11:10:00,70.82,70.97,70.79,70.87,32900.0,67.565,67.7081,67.5364,67.6127,32900.0
2018-10-04 11:20:00,70.86,70.94,70.85,70.92,24976.0,67.6032,67.6795,67.5936,67.6604,24976.0
2018-10-04 11:30:00,70.92,71.04,70.92,70.93,49488.0,67.6604,67.7749,67.6604,67.67,49488.0
2018-10-04 11:40:00,70.92,70.97,70.87,70.91,31121.0,67.6604,67.7081,67.6127,67.6509,31121.0
2018-10-04 11:50:00,70.91,70.98,70.88,70.89,25258.0,67.6509,67.7177,67.6223,67.6318,25258.0
2018-10-04 12:00:00,70.89,70.91,70.79,70.9,34014.0,67.6318,67.6509,67.5364,67.6413,34014.0
2018-10-04 12:10:00,70.9,70.96,70.8,70.8,80728.0,67.6413,67.6986,67.5459,67.5459,80728.0
2018-10-04 12:20:00,70.81,70.82,70.72,70.78,40886.0,67.5555,67.565,67.4696,67.5269,40886.0
2018-10-04 12:30:00,70.77,70.93,70.76,70.91,56409.0,67.5173,67.67,67.5078,67.6509,56409.0
2018-10-04 12:40:00,70.92,70.93,70.74,70.74,60329.0,67.6604,67.67,67.4887,67.4887,60329.0
2018-10-04 12:50:00,70.73,70.76,70.67,70.74,43039.0,67.4792,67.5078,67.4219,67.4887,43039.0
2018-10-04 13:00:00,70.74,70.74,70.61,70.63,44895.0,67.4887,67.4887,67.3647,67.3837,44895.0
2018-10-04 13:10:00,70.64,70.68,70.57,70.62,42999.0,67.3933,67.4315,67.3265,67.3742,42999.0
2018-10-04 13:20:00,70.61,70.72,70.56,70.69,49768.0,67.3647,67.4696,67.317,67.441,49768.0
2018-10-04 13:30:00,70.69,70.69,70.53,70.59,44334.0,67.441,67.441,67.2883,67.3456,44334.0
2018-10-04 13:40:00,70.59,70.74,70.59,70.64,56635.0,67.3456,67.4887,67.3456,67.3933,56635.0
2018-10-04 13:50:00,70.63,70.71,70.6,70.66,37211.0,67.3837,67.4601,67.3551,67.4124,37211.0
2018-10-04 14:00:00,70.66,70.75,70.63,70.71,46932.0,67.4124,67.4982,67.3837,67.4601,46932.0
2018-10-04 14:10:00,70.7,70.71,70.53,70.56,48392.0,67.4505,67.4601,67.2883,67.317,48392.0
2018-10-04 14:20:00,70.57,70.58,70.5,70.55,35555.0,67.3265,67.336,67.2597,67.3074,35555.0
2018-10-04 14:30:00,70.55,70.71,70.54,70.68,51865.0,67.3074,67.4601,67.2979,67.4315,51865.0
2018-10-04 14:40:00,70.68,70.71,70.57,70.6,32744.0,67.4315,67.4601,67.3265,67.3551,32744.0
2018-10-04 14:50:00,70.6,70.72,70.6,70.69,35353.0,67.3551,67.4696,67.3551,67.441,35353.0
2018-10-04 15:00:00,70.68,70.78,70.64,70.75,112526.0,67.4315,67.5269,67.3933,67.4982,112526.0
2018-10-04 15:10:00,70.75,70.79,70.69,70.71,52061.0,67.4982,67.5364,67.441,67.4601,52061.0
2018-10-04 15:20:00,70.7,70.71,70.53,70.53,46775.0,67.4505,67.4601,67.2883,67.2883,46775.0
2018-10-04 15:30:00,70.53,70.56,70.49,70.53,97295.0,67.2883,67.317,67.2502,67.2883,97295.0
2018-10-04 15:40:00,70.52,70.69,70.48,70.66,138836.0,67.2788,67.441,67.2406,67.4124,138836.0
2018-10-04 15:50:00,70.67,70.75,70.64,70.68,173178.0,67.4219,67.4982,67.3933,67.4315,173178.0
2018-10-05 09:30:00,70.67,71.07,70.56,71.04,41819.0,67.4219,67.8035,67.317,67.7749,41819.0
2018-10-05 09:40:00,71.01,71.18,70.83,70.83,14426.0,67.7463,67.9085,67.5746,67.5746,14426.0
2018-10-05 09:50:00,70.83,70.84,70.51,70.61,39382.0,67.5746,67.5841,67.2693,67.3647,39382.0
2018-10-05 10:00:00,70.63,70.71,70.51,70.51,29254.0,67.3837,67.4601,67.2693,67.2693,29254.0
2018-10-05 10:10:00,70.5,70.56,70.37,70.43,53197.0,67.2597,67.317,67.1357,67.1929,53197.0
2018-10-05 10:20:00,70.44,70.52,70.32,70.48,23121.0,67.2025,67.2788,67.088,67.2406,23121.0
2018-10-05 10:30:00,70.48,70.62,70.46,70.46,40693.0,67.2406,67.3742,67.2216,67.2216,40693.0
2018-10-05 10:40:00,70.46,70.51,70.28,70.3,18676.0,67.2216,67.2693,67.0498,67.0689,18676.0
2018-10-05 10:50:00,70.32,70.33,70.19,70.19,22905.0,67.088,67.0975,66.964,66.964,22905.0
2018-10-05 11:00:00,70.19,70.19,69.88,69.88,115976.0,66.964,66.964,66.6682,66.6682,115976.0
2018-10-05 11:10:00,69.88,69.91,69.64,69.66,86553.0,66.6682,66.6968,66.4393,66.4583,86553.0
2018-10-05 11:20:00,69.65,69.84,69.65,69.77,35756.0,66.4488,66.6301,66.4488,66.5633,35756.0
2018-10-05 11:30:00,69.78,69.92,69.74,69.92,87238.0,66.5728,66.7064,66.5347,66.7064,87238.0
2018-10-05 11:40:00,69.93,69.95,69.51,69.64,101792.0,66.7159,66.735,66.3152,66.4393,101792.0
2018-10-05 11:50:00,69.6,69.67,69.45,69.65,53043.0,66.4011,66.4679,66.258,66.4488,53043.0
2018-10-05 12:00:00,69.62,69.8,69.61,69.78,28183.0,66.4202,66.5919,66.4106,66.5728,28183.0
2018-10-05 12:10:00,69.76,69.76,69.61,69.68,16986.0,66.5537,66.5537,66.4106,66.4774,16986.0
2018-10-05 12:20:00,69.69,69.77,69.69,69.74,36331.0,66.487,66.5633,66.487,66.5347,36331.0
2018-10-05 12:30:00,69.73,69.82,69.68,69.78,42233.0,66.5251,66.611,66.4774,66.5728,42233.0
2018-10-05 12:40:00,69.77,69.83,69.66,69.8,34498.0,66.5633,66.6205,66.4583,66.5919,34498.0
2018-10-05 12:50:00,69.8,69.89,69.75,69.75,40648.0,66.5919,66.6778,66.5442,66.5442,40648.0
2018-10-05 13:00:00,69.74,69.74,69.66,69.68,26108.0,66.5347,66.5347,66.4583,66.4774,26108.0
2018-10-05 13:10:00,69.68,69.74,69.66,69.71,56946.0,66.4774,66.5347,66.4583,66.506,56946.0
2018-10-05 13:20:00,69.71,69.73,69.53,69.62,69572.0,66.506,66.5251,66.3343,66.4202,69572.0
2018-10-05 13:30:00,69.63,69.73,69.63,69.71,27629.0,66.4297,66.5251,66.4297,66.506,27629.0
2018-10-05 13:40:00,69.71,69.86,69.69,69.85,17693.0,66.506,66.6491,66.487,66.6396,17693.0
2018-10-05 13:50:00,69.85,69.95,69.85,69.93,19384.0,66.6396,66.735,66.6396,66.7159,19384.0
2018-10-05 14:00:00,69.93,69.99,69.86,69.87,18839.0,66.7159,66.7732,66.6491,66.6587,18839.0
2018-10-05 14:10:00,69.88,70.02,69.85,70.02,18686.0,66.6682,66.8018,66.6396,66.8018,18686.0
2018-10-05 14:20:00,70.03,70.04,69.99,70.02,23201.0,66.8113,66.8209,66.7732,66.8018,23201.0
2018-10-05 14:30:00,70.01,70.08,69.97,69.97,27411.0,66.7922,66.859,66.7541,66.7541,27411.0
2018-10-05 14:40:00,69.98,70.09,69.95,70.03,16839.0,66.7636,66.8686,66.735,66.8113,16839.0
2018-10-05 14:50:00,70.04,70.15,70.03,70.12,23628.0,66.8209,66.9258,66.8113,66.8972,23628.0
2018-10-05 15:00:00,70.13,70.22,70.08,70.21,28146.0,66.9067,66.9926,66.859,66.9831,28146.0
2018-10-05 15:10:00,70.2,70.27,70.17,70.25,26092.0,66.9735,67.0403,66.9449,67.0212,26092.0
2018-10-05 15:20:00,70.25,70.37,70.24,70.25,34283.0,67.0212,67.1357,67.0117,67.0212,34283.0
2018-10-05 15:30:00,70.26,70.27,70.14,70.18,50098.0,67.0308,67.0403,66.9163,66.9544,50098.0
2018-10-05 15:40:00,70.17,70.45,70.14,70.45,80057.0,66.9449,67.212,66.9163,67.212,80057.0
2018-10-05 15:50:00,70.44,70.44,70.26,70.31,183430.0,67.2025,67.2025,67.0308,67.0785,183430.0
2018-10-08 09:30:00,69.96,70.04,69.76,69.93,101647.0,66.7445,66.8209,66.5537,66.7159,101647.0
2018-10-08 09:40:00,69.98,70.05,69.93,69.95,44284.0,66.7636,66.8304,66.7159,66.735,44284.0
2018-10-08 09:50:00,69.97,70.03,69.75,69.78,27028.0,66.7541,66.8113,66.5442,66.5728,27028.0
2018-10-08 10:00:00,69.79,69.9,69.76,69.89,211801.0,66.5824,66.6873,66.5537,66.6778,211801.0
2018-10-08 10:10:00,69.92,70.01,69.82,69.95,154067.0,66.7064,66.7922,66.611,66.735,154067.0
2018-10-08 10:20:00,69.99,70.01,69.91,69.99,34050.0,66.7732,66.7922,66.6968,66.7732,34050.0
2018-10-08 10:30:00,69.98,70.0,69.75,69.76,12700.0,66.7636,66.7827,66.5442,66.5537,12700.0
2018-10-08 10:40:00,69.79,69.88,69.58,69.62,21390.0,66.5824,66.6682,66.382,66.4202,21390.0
2018-10-08 10:50:00,69.63,69.69,69.56,69.69,10036.0,66.4297,66.487,66.3629,66.487,10036.0
2018-10-08 11:00:00,69.67,69.67,69.51,69.51,8885.0,66.4679,66.4679,66.3152,66.3152,8885.0
2018-10-08 11:10:00,69.53,69.59,69.52,69.56,49659.0,66.3343,66.3915,66.3248,66.3629,49659.0
2018-10-08 11:20:00,69.57,69.58,69.42,69.48,18191.0,66.3725,66.382,66.2294,66.2866,18191.0
2018-10-08 11:30:00,69.47,69.55,69.4,69.45,33651.0,66.2771,66.3534,66.2103,66.258,33651.0
2018-10-08 11:40:00,69.43,69.44,69.18,69.38,159758.0,66.2389,66.2484,66.0004,66.1912,159758.0
2018-10-08 11:50:00,69.36,69.44,69.21,69.39,39498.0,66.1721,66.2484,66.029,66.2007,39498.0
2018-10-08 12:00:00,69.36,69.49,69.06,69.21,133385.0,66.1721,66.2961,65.8859,66.029,133385.0
2018-10-08 12:10:00,69.19,69.27,69.15,69.18,9936.0,66.0099,66.0863,65.9718,66.0004,9936.0
2018-10-08 12:20:00,69.18,69.36,69.15,69.36,26035.0,66.0004,66.1721,65.9718,66.1721,26035.0
2018-10-08 12:30:00,69.34,69.34,69.12,69.2,22445.0,66.153,66.153,65.9432,66.0195,22445.0
2018-10-08 12:40:00,69.2,69.23,69.14,69.2,18616.0,66.0195,66.0481,65.9622,66.0195,18616.0
2018-10-08 12:50:00,69.18,69.19,68.98,68.98,17834.0,66.0004,66.0099,65.8096,65.8096,17834.0
2018-10-08 13:00:00,68.97,69.21,68.96,69.2,30546.0,65.8,66.029,65.7905,66.0195,30546.0
2018-10-08 13:10:00,69.19,69.2,68.97,68.98,15596.0,66.0099,66.0195,65.8,65.8096,15596.0
2018-10-08 13:20:00,68.99,69.08,68.97,69.01,15849.0,65.8191,65.905,65.8,65.8382,15849.0
2018-10-08 13:30:00,69.01,69.16,69.0,69.16,19857.0,65.8382,65.9813,65.8287,65.9813,19857.0
2018-10-08 13:40:00,69.17,69.2,69.12,69.17,18564.0,65.9909,66.0195,65.9432,65.9909,18564.0
2018-10-08 13:50:00,69.14,69.15,69.07,69.14,20441.0,65.9622,65.9718,65.8954,65.9622,20441.0
2018-10-08 14:00:00,69.13,69.38,68.99,69.32,70085.0,65.9527,66.1912,65.8191,66.134,70085.0
2018-10-08 14:10:00,69.32,69.33,69.22,69.29,9990.0,66.134,66.1435,66.0386,66.1053,9990.0
2018-10-08 14:20:00,69.3,69.4,69.3,69.31,11800.0,66.1149,66.2103,66.1149,66.1244,11800.0
2018-10-08 14:30:00,69.34,69.51,69.33,69.5,15190.0,66.153,66.3152,66.1435,66.3057,15190.0
2018-10-08 14:40:00,69.5,69.66,69.49,69.65,14428.0,66.3057,66.4583,66.2961,66.4488,14428.0
2018-10-08 14:50:00,69.64,69.66,69.54,69.58,6096.0,66.4393,66.4583,66.3438,66.382,6096.0
2018-10-08 15:00:00,69.56,69.71,69.55,69.7,13300.0,66.3629,66.506,66.3534,66.4965,13300.0
2018-10-08 15:10:00,69.68,69.72,69.64,69.65,16443.0,66.4774,66.5156,66.4393,66.4488,16443.0
2018-10-08 15:20:00,69.64,69.66,69.52,69.52,30317.0,66.4393,66.4583,66.3248,66.3248,30317.0
2018-10-08 15:30:00,69.53,69.58,69.45,69.54,57466.0,66.3343,66.382,66.258,66.3438,57466.0
2018-10-08 15:40:00,69.55,69.63,69.53,69.59,46582.0,66.3534,66.4297,66.3343,66.3915,46582.0
2018-10-08 15:50:00,69.6,69.61,69.49,69.51,130009.0,66.4011,66.4106,66.2961,66.3152,130009.0
2018-10-09 09:30:00,69.34,69.34,69.06,69.06,18950.0,66.153,66.153,65.8859,65.8859,18950.0
2018-10-09 09:40:00,69.04,69.04,68.82,68.9,17207.0,65.8668,65.8668,65.6569,65.7333,17207.0
2018-10-09 09:50:00,68.88,69.11,68.71,69.11,73651.0,65.7142,65.9336,65.552,65.9336,73651.0
2018-10-09 10:00:00,69.14,69.3,69.1,69.1,12309.0,65.9622,66.1149,65.9241,65.9241,12309.0
2018-10-09 10:10:00,69.15,69.22,69.06,69.21,23977.0,65.9718,66.0386,65.8859,66.029,23977.0
2018-10-09 10:20:00,69.24,69.38,69.22,69.35,34017.0,66.0576,66.1912,66.0386,66.1626,34017.0
2018-10-09 10:30:00,69.34,69.38,69.2,69.22,17853.0,66.153,66.1912,66.0195,66.0386,17853.0
2018-10-09 10:40:00,69.23,69.34,69.23,69.3,24027.0,66.0481,66.153,66.0481,66.1149,24027.0
2018-10-09 10:50:00,69.3,69.3,69.01,69.05,33653.0,66.1149,66.1149,65.8382,65.8764,33653.0
2018-10-09 11:00:00,69.05,69.06,68.97,69.0,27918.0,65.8764,65.8859,65.8,65.8287,27918.0
2018-10-09 11:10:00,69.01,69.13,69.0,69.08,100983.0,65.8382,65.9527,65.8287,65.905,100983.0
2018-10-09 11:20:00,69.09,69.33,69.08,69.33,8795.0,65.9145,66.1435,65.905,66.1435,8795.0
2018-10-09 11:30:00,69.32,69.39,69.3,69.3,18504.0,66.134,66.2007,66.1149,66.1149,18504.0
2018-10-09 11:40:00,69.31,69.4,69.3,69.36,34024.0,66.1244,66.2103,66.1149,66.1721,34024.0
2018-10-09 11:50:00,69.37,69.49,69.37,69.47,13667.0,66.1817,66.2961,66.1817,66.2771,13667.0
2018-10-09 12:00:00,69.47,69.63,69.45,69.56,23483.0,66.2771,66.4297,66.258,66.3629,23483.0
2018-10-09 12:10:00,69.55,69.57,69.45,69.45,10527.0,66.3534,66.3725,66.258,66.258,10527.0
2018-10-09 12:20:00,69.46,69.47,69.39,69.39,17318.0,66.2675,66.2771,66.2007,66.2007,17318.0
2018-10-09 12:30:00,69.38,69.45,69.35,69.42,10227.0,66.1912,66.258,66.1626,66.2294,10227.0
2018-10-09 12:40:00,69.42,69.42,69.19,69.24,27024.0,66.2294,66.2294,66.0099,66.0576,27024.0
2018-10-09 12:50:00,69.24,69.26,69.2,69.22,12306.0,66.0576,66.0767,66.0195,66.0386,12306.0
2018-10-09 13:00:00,69.22,69.26,69.16,69.26,20640.0,66.0386,66.0767,65.9813,66.0767,20640.0
2018-10-09 13:10:00,69.25,69.46,69.25,69.41,49408.0,66.0672,66.2675,66.0672,66.2198,49408.0
2018-10-09 13:20:00,69.41,69.55,69.41,69.48,46634.0,66.2198,66.3534,66.2198,66.2866,46634.0
2018-10-09 13:30:00,69.48,69.48,69.29,69.33,15893.0,66.2866,66.2866,66.1053,66.1435,15893.0
2018-10-09 13:40:00,69.32,69.42,69.32,69.39,43209.0,66.134,66.2294,66.134,66.2007,43209.0
2018-10-09 13:50:00,69.38,69.47,69.38,69.44,12609.0,66.1912,66.2771,66.1912,66.2484,12609.0
2018-10-09 14:00:00,69.43,69.46,69.32,69.46,21639.0,66.2389,66.2675,66.134,66.2675,21639.0
2018-10-09 14:10:00,69.46,69.51,69.41,69.42,15501.0,66.2675,66.3152,66.2198,66.2294,15501.0
2018-10-09 14:20:00,69.43,69.58,69.41,69.5,25605.0,66.2389,66.382,66.2198,66.3057,25605.0
2018-10-09 14:30:00,69.51,69.53,69.44,69.47,21264.0,66.3152,66.3343,66.2484,66.2771,21264.0
2018-10-09 14:40:00,69.47,69.48,69.39,69.42,16598.0,66.2771,66.2866,66.2007,66.2294,16598.0
2018-10-09 14:50:00,69.42,69.59,69.42,69.48,29379.0,66.2294,66.3915,66.2294,66.2866,29379.0
2018-10-09 15:00:00,69.5,69.61,69.48,69.54,250998.0,66.3057,66.4106,66.2866,66.3438,250998.0
2018-10-09 15:10:00,69.54,69.6,69.53,69.56,16156.0,66.3438,66.4011,66.3343,66.3629,16156.0
2018-10-09 15:20:00,69.56,69.56,69.34,69.38,19167.0,66.3629,66.3629,66.153,66.1912,19167.0
2018-10-09 15:30:00,69.38,69.42,69.31,69.39,26929.0,66.1912,66.2294,66.1244,66.2007,26929.0
2018-10-09 15:40:00,69.38,69.55,69.38,69.54,56682.0,66.1912,66.3534,66.1912,66.3438,56682.0
2018-10-09 15:50:00,69.52,69.53,69.39,69.42,373586.0,66.3248,66.3343,66.2007,66.2294,373586.0
2018-10-10 09:30:00,69.41,69.41,68.76,68.84,332886.0,66.2198,66.2198,65.5997,65.676,332886.0
2018-10-10 09:40:00,68.85,68.87,68.41,68.53,59458.0,65.6856,65.7046,65.2658,65.3803,59458.0
2018-10-10 09:50:00,68.5,68.61,68.22,68.28,146896.0,65.3516,65.4566,65.0845,65.1418,146896.0
2018-10-10 10:00:00,68.3,68.35,68.0,68.18,60504.0,65.1608,65.2085,64.8746,65.0464,60504.0
2018-10-10 10:10:00,68.16,68.16,67.81,67.87,55312.0,65.0273,65.0273,64.6934,64.7506,55312.0
2018-10-10 10:20:00,67.89,68.26,67.88,68.13,151565.0,64.7697,65.1227,64.7601,64.9987,151565.0
2018-10-10 10:30:00,68.13,68.2,67.98,68.05,36360.0,64.9987,65.0654,64.8555,64.9223,36360.0
2018-10-10 10:40:00,68.05,68.12,67.84,68.02,31485.0,64.9223,64.9891,64.722,64.8937,31485.0
2018-10-10 10:50:00,68.03,68.32,68.03,68.17,109225.0,64.9032,65.1799,64.9032,65.0368,109225.0
2018-10-10 11:00:00,68.16,68.25,68.01,68.02,22990.0,65.0273,65.1131,64.8842,64.8937,22990.0
2018-10-10 11:10:00,67.99,68.17,67.97,68.09,30927.0,64.8651,65.0368,64.846,64.9605,30927.0
2018-10-10 11:20:00,68.08,68.31,67.95,68.3,107791.0,64.951,65.1704,64.8269,65.1608,107791.0
2018-10-10 11:30:00,68.3,68.31,68.12,68.14,27989.0,65.1608,65.1704,64.9891,65.0082,27989.0
2018-10-10 11:40:00,68.15,68.32,68.15,68.29,23166.0,65.0177,65.1799,65.0177,65.1513,23166.0
2018-10-10 11:50:00,68.29,68.31,68.11,68.13,24909.0,65.1513,65.1704,64.9796,64.9987,24909.0
2018-10-10 12:00:00,68.11,68.18,68.02,68.11,17108.0,64.9796,65.0464,64.8937,64.9796,17108.0
2018-10-10 12:10:00,68.1,68.31,68.07,68.31,18448.0,64.97,65.1704,64.9414,65.1704,18448.0
2018-10-10 12:20:00,68.31,68.31,68.09,68.09,20185.0,65.1704,65.1704,64.9605,64.9605,20185.0
2018-10-10 12:30:00,68.09,68.1,67.8,67.8,48557.0,64.9605,64.97,64.6838,64.6838,48557.0
2018-10-10 12:40:00,67.8,67.94,67.74,67.91,39648.0,64.6838,64.8174,64.6266,64.7888,39648.0
2018-10-10 12:50:00,67.94,68.15,67.92,68.01,9291.0,64.8174,65.0177,64.7983,64.8842,9291.0
2018-10-10 13:00:00,67.97,67.99,67.8,67.97,13567.0,64.846,64.8651,64.6838,64.846,13567.0
2018-10-10 13:10:00,67.96,68.11,67.93,68.09,17085.0,64.8365,64.9796,64.8078,64.9605,17085.0
2018-10-10 13:20:00,68.09,68.12,67.96,67.98,17140.0,64.9605,64.9891,64.8365,64.8555,17140.0
2018-10-10 13:30:00,67.99,68.08,67.93,68.06,13773.0,64.8651,64.951,64.8078,64.9319,13773.0
2018-10-10 13:40:00,68.08,68.09,67.9,67.99,18691.0,64.951,64.9605,64.7792,64.8651,18691.0
2018-10-10 13:50:00,67.99,67.99,67.87,67.92,20558.0,64.8651,64.8651,64.7506,64.7983,20558.0
2018-10-10 14:00:00,67.92,67.94,67.54,67.54,29762.0,64.7983,64.8174,64.4358,64.4358,29762.0
2018-10-10 14:10:00,67.53,67.71,67.51,67.67,39288.0,64.4262,64.598,64.4071,64.5598,39288.0
2018-10-10 14:20:00,67.67,67.68,67.43,67.5,45441.0,64.5598,64.5693,64.3308,64.3976,45441.0
2018-10-10 14:30:00,67.49,67.61,67.4,67.48,63435.0,64.3881,64.5026,64.3022,64.3785,63435.0
2018-10-10 14:40:00,67.46,67.54,67.33,67.42,74323.0,64.3594,64.4358,64.2354,64.3213,74323.0
2018-10-10 14:50:00,67.41,67.6,67.39,67.54,41970.0,64.3117,64.493,64.2927,64.4358,41970.0
2018-10-10 15:00:00,67.54,67.54,67.23,67.28,41128.0,64.4358,64.4358,64.14,64.1877,41128.0
2018-10-10 15:10:00,67.28,67.28,67.1,67.13,97046.0,64.1877,64.1877,64.016,64.0446,97046.0
2018-10-10 15:20:00,67.14,67.45,67.11,67.45,58189.0,64.0542,64.3499,64.0255,64.3499,58189.0
2018-10-10 15:30:00,67.45,67.46,67.03,67.03,70851.0,64.3499,64.3594,63.9492,63.9492,70851.0
2018-10-10 15:40:00,67.02,67.23,66.74,67.18,131606.0,63.9397,64.14,63.6725,64.0923,131606.0
2018-10-10 15:50:00,67.17,67.19,66.61,66.67,223082.0,64.0828,64.1019,63.5485,63.6058,223082.0
2018-10-11 09:30:00,66.64,66.65,65.8,65.84,84088.0,63.5771,63.5867,62.7757,62.8139,84088.0
2018-10-11 09:40:00,65.83,66.48,65.72,66.29,83162.0,62.8044,63.4245,62.6994,63.2432,83162.0
2018-10-11 09:50:00,66.29,66.97,66.27,66.87,69851.0,63.2432,63.892,63.2241,63.7966,69851.0
2018-10-11 10:00:00,66.8,66.91,66.62,66.88,63194.0,63.7298,63.8347,63.5581,63.8061,63194.0
2018-10-11 10:10:00,66.89,66.89,66.33,66.45,37142.0,63.8156,63.8156,63.2814,63.3959,37142.0
2018-10-11 10:20:00,66.45,66.61,66.27,66.44,45186.0,63.3959,63.5485,63.2241,63.3863,45186.0
2018-10-11 10:30:00,66.44,66.59,66.16,66.24,54376.0,63.3863,63.5294,63.1192,63.1955,54376.0
2018-10-11 10:40:00,66.22,66.25,65.83,65.83,63584.0,63.1764,63.2051,62.8044,62.8044,63584.0
2018-10-11 10:50:00,65.83,66.01,65.78,65.84,79455.0,62.8044,62.9761,62.7567,62.8139,79455.0
2018-10-11 11:00:00,65.79,65.83,65.38,65.59,97744.0,62.7662,62.8044,62.375,62.5754,97744.0
2018-10-11 11:10:00,65.6,65.65,65.38,65.53,55705.0,62.5849,62.6326,62.375,62.5182,55705.0
2018-10-11 11:20:00,65.55,65.73,65.55,65.59,31399.0,62.5372,62.709,62.5372,62.5754,31399.0
2018-10-11 11:30:00,65.59,65.65,65.43,65.61,36204.0,62.5754,62.6326,62.4227,62.5945,36204.0
2018-10-11 11:40:00,65.6,65.89,65.6,65.88,28724.0,62.5849,62.8616,62.5849,62.8521,28724.0
2018-10-11 11:50:00,65.91,66.13,65.84,65.95,26151.0,62.8807,63.0906,62.8139,62.9188,26151.0
2018-10-11 12:00:00,65.91,66.07,65.9,65.92,13678.0,62.8807,63.0333,62.8711,62.8902,13678.0
2018-10-11 12:10:00,65.95,66.14,65.91,66.1,19579.0,62.9188,63.1001,62.8807,63.062,19579.0
2018-10-11 12:20:00,66.14,66.47,66.14,66.31,21226.0,63.1001,63.4149,63.1001,63.2623,21226.0
2018-10-11 12:30:00,66.3,66.41,66.2,66.21,134399.0,63.2528,63.3577,63.1574,63.1669,134399.0
2018-10-11 12:40:00,66.2,66.33,66.03,66.07,54026.0,63.1574,63.2814,62.9952,63.0333,54026.0
2018-10-11 12:50:00,66.06,66.17,65.95,66.15,114273.0,63.0238,63.1287,62.9188,63.1097,114273.0
2018-10-11 13:00:00,66.12,66.12,65.92,66.08,71060.0,63.081,63.081,62.8902,63.0429,71060.0
2018-10-11 13:10:00,66.08,66.38,66.02,66.31,20294.0,63.0429,63.3291,62.9856,63.2623,20294.0
2018-10-11 13:20:00,66.31,66.35,66.13,66.21,18589.0,63.2623,63.3005,63.0906,63.1669,18589.0
2018-10-11 13:30:00,66.22,66.25,65.99,66.06,20819.0,63.1764,63.2051,62.957,63.0238,20819.0
2018-10-11 13:40:00,66.06,66.11,65.89,65.9,34227.0,63.0238,63.0715,62.8616,62.8711,34227.0
2018-10-11 13:50:00,65.9,66.09,65.77,66.05,29776.0,62.8711,63.0524,62.7471,63.0143,29776.0
2018-10-11 14:00:00,66.06,66.12,65.92,65.94,27880.0,63.0238,63.081,62.8902,62.9093,27880.0
2018-10-11 14:10:00,65.94,65.98,65.77,65.88,57808.0,62.9093,62.9475,62.7471,62.8521,57808.0
2018-10-11 14:20:00,65.87,66.02,65.76,65.79,105681.0,62.8425,62.9856,62.7376,62.7662,105681.0
2018-10-11 14:30:00,65.8,65.8,65.38,65.43,50190.0,62.7757,62.7757,62.375,62.4227,50190.0
2018-10-11 14:40:00,65.39,65.44,64.62,65.08,143245.0,62.3846,62.4323,61.65,62.0888,143245.0
2018-10-11 14:50:00,65.0,65.32,64.95,65.08,47807.0,62.0125,62.3178,61.9648,62.0888,47807.0
2018-10-11 15:00:00,65.06,65.35,64.96,65.09,83539.0,62.0698,62.3464,61.9744,62.0984,83539.0
2018-10-11 15:10:00,65.08,65.96,64.97,65.96,114226.0,62.0888,62.9284,61.9839,62.9284,114226.0
2018-10-11 15:20:00,65.96,66.07,65.8,65.91,104758.0,62.9284,63.0333,62.7757,62.8807,104758.0
2018-10-11 15:30:00,65.9,65.95,65.47,65.67,121952.0,62.8711,62.9188,62.4609,62.6517,121952.0
2018-10-11 15:40:00,65.66,65.66,64.96,65.0,164048.0,62.6422,62.6422,61.9744,62.0125,164048.0
2018-10-11 15:50:00,65.01,65.32,64.88,64.9,425861.0,62.0221,62.3178,61.898,61.9171,425861.0
2018-10-12 09:30:00,66.1,66.58,65.97,66.53,176991.0,63.062,63.5199,62.9379,63.4722,176991.0
2018-10-12 09:40:00,66.46,66.55,66.33,66.5,48282.0,63.4054,63.4913,63.2814,63.4436,48282.0
2018-10-12 09:50:00,66.54,66.87,66.39,66.85,28911.0,63.4817,63.7966,63.3386,63.7775,28911.0
2018-10-12 10:00:00,66.87,67.03,66.73,66.96,81898.0,63.7966,63.9492,63.663,63.8824,81898.0
2018-10-12 10:10:00,66.94,66.97,66.5,66.51,76526.0,63.8633,63.892,63.4436,63.4531,76526.0
2018-10-12 10:20:00,66.48,66.76,66.43,66.44,78523.0,63.4245,63.6916,63.3768,63.3863,78523.0
2018-10-12 10:30:00,66.42,66.81,66.42,66.81,21184.0,63.3672,63.7393,63.3672,63.7393,21184.0
2018-10-12 10:40:00,66.8,66.91,66.66,66.69,22298.0,63.7298,63.8347,63.5962,63.6248,22298.0
2018-10-12 10:50:00,66.66,66.85,66.66,66.69,40632.0,63.5962,63.7775,63.5962,63.6248,40632.0
2018-10-12 11:00:00,66.7,66.72,66.51,66.65,21692.0,63.6344,63.6535,63.4531,63.5867,21692.0
2018-10-12 11:10:00,66.66,66.72,66.46,66.47,23704.0,63.5962,63.6535,63.4054,63.4149,23704.0
2018-10-12 11:20:00,66.46,66.62,66.42,66.48,48983.0,63.4054,63.5581,63.3672,63.4245,48983.0
2018-10-12 11:30:00,66.47,66.53,66.43,66.47,30410.0,63.4149,63.4722,63.3768,63.4149,30410.0
2018-10-12 11:40:00,66.46,66.46,66.07,66.3,88600.0,63.4054,63.4054,63.0333,63.2528,88600.0
2018-10-12 11:50:00,66.33,66.47,66.27,66.34,24509.0,63.2814,63.4149,63.2241,63.2909,24509.0
2018-10-12 12:00:00,66.34,66.41,66.11,66.25,55695.0,63.2909,63.3577,63.0715,63.2051,55695.0
2018-10-12 12:10:00,66.25,66.33,66.11,66.17,29863.0,63.2051,63.2814,63.0715,63.1287,29863.0
2018-10-12 12:20:00,66.16,66.22,65.93,66.01,41399.0,63.1192,63.1764,62.8998,62.9761,41399.0
2018-10-12 12:30:00,66.0,66.07,65.73,65.73,60729.0,62.9666,63.0333,62.709,62.709,60729.0
2018-10-12 12:40:00,65.72,65.74,65.38,65.41,115048.0,62.6994,62.7185,62.375,62.4037,115048.0
2018-10-12 12:50:00,65.41,65.73,65.35,65.62,336059.0,62.4037,62.709,62.3464,62.604,336059.0
2018-10-12 13:00:00,65.64,65.9,65.53,65.87,83516.0,62.6231,62.8711,62.5182,62.8425,83516.0
2018-10-12 13:10:00,65.89,65.97,65.72,65.76,52208.0,62.8616,62.9379,62.6994,62.7376,52208.0
2018-10-12 13:20:00,65.76,65.91,65.65,65.66,49841.0,62.7376,62.8807,62.6326,62.6422,49841.0
2018-10-12 13:30:00,65.66,65.66,65.51,65.61,70862.0,62.6422,62.6422,62.4991,62.5945,70862.0
2018-10-12 13:40:00,65.62,65.85,65.52,65.8,50545.0,62.604,62.8234,62.5086,62.7757,50545.0
2018-10-12 13:50:00,65.79,65.82,65.57,65.58,49263.0,62.7662,62.7948,62.5563,62.5659,49263.0
2018-10-12 14:00:00,65.59,65.61,65.44,65.54,44003.0,62.5754,62.5945,62.4323,62.5277,44003.0
2018-10-12 14:10:00,65.53,65.6,65.3,65.54,46565.0,62.5182,62.5849,62.2987,62.5277,46565.0
2018-10-12 14:20:00,65.56,65.72,65.46,65.72,32420.0,62.5468,62.6994,62.4514,62.6994,32420.0
2018-10-12 14:30:00,65.71,65.71,65.5,65.56,45697.0,62.6899,62.6899,62.4895,62.5468,45697.0
2018-10-12 14:40:00,65.56,65.61,65.42,65.46,78222.0,62.5468,62.5945,62.4132,62.4514,78222.0
2018-10-12 14:50:00,65.45,65.81,65.44,65.77,43534.0,62.4418,62.7853,62.4323,62.7471,43534.0
2018-10-12 15:00:00,65.77,65.88,65.63,65.85,35018.0,62.7471,62.8521,62.6136,62.8234,35018.0
2018-10-12 15:10:00,65.84,65.94,65.76,65.78,44856.0,62.8139,62.9093,62.7376,62.7567,44856.0
2018-10-12 15:20:00,65.8,66.14,65.8,66.06,53384.0,62.7757,63.1001,62.7757,63.0238,53384.0
2018-10-12 15:30:00,66.07,66.17,65.93,65.97,98581.0,63.0333,63.1287,62.8998,62.9379,98581.0
2018-10-12 15:40:00,65.98,66.31,65.97,66.23,104202.0,62.9475,63.2623,62.9379,63.186,104202.0
2018-10-12 15:50:00,66.24,66.44,66.19,66.21,294119.0,63.1955,63.3863,63.1478,63.1669,294119.0
2018-10-15 09:30:00,65.92,66.14,65.36,65.41,63852.0,62.8902,63.1001,62.356,62.4037,63852.0
2018-10-15 09:40:00,65.41,65.92,65.41,65.72,31303.0,62.4037,62.8902,62.4037,62.6994,31303.0
2018-10-15 09:50:00,65.74,65.87,65.6,65.76,16860.0,62.7185,62.8425,62.5849,62.7376,16860.0
2018-10-15 10:00:00,65.77,65.85,65.54,65.54,16119.0,62.7471,62.8234,62.5277,62.5277,16119.0
2018-10-15 10:10:00,65.55,65.69,65.43,65.45,19847.0,62.5372,62.6708,62.4227,62.4418,19847.0
2018-10-15 10:20:00,65.48,65.82,65.45,65.74,49194.0,62.4705,62.7948,62.4418,62.7185,49194.0
2018-10-15 10:30:00,65.72,65.84,65.71,65.73,16644.0,62.6994,62.8139,62.6899,62.709,16644.0
2018-10-15 10:40:00,65.73,65.88,65.63,65.84,24024.0,62.709,62.8521,62.6136,62.8139,24024.0
2018-10-15 10:50:00,65.79,65.81,65.7,65.75,15405.0,62.7662,62.7853,62.6803,62.728,15405.0
2018-10-15 11:00:00,65.77,65.92,65.75,65.91,14336.0,62.7471,62.8902,62.728,62.8807,14336.0
2018-10-15 11:10:00,65.91,65.95,65.78,65.78,16600.0,62.8807,62.9188,62.7567,62.7567,16600.0
2018-10-15 11:20:00,65.78,66.17,65.78,66.14,25295.0,62.7567,63.1287,62.7567,63.1001,25295.0
2018-10-15 11:30:00,66.14,66.16,66.02,66.02,14074.0,63.1001,63.1192,62.9856,62.9856,14074.0
2018-10-15 11:40:00,66.03,66.03,65.87,65.92,10779.0,62.9952,62.9952,62.8425,62.8902,10779.0
2018-10-15 11:50:00,65.93,65.93,65.68,65.68,10541.0,62.8998,62.8998,62.6613,62.6613,10541.0
2018-10-15 12:00:00,65.69,65.76,65.61,65.66,11691.0,62.6708,62.7376,62.5945,62.6422,11691.0
2018-10-15 12:10:00,65.68,65.78,65.61,65.76,16532.0,62.6613,62.7567,62.5945,62.7376,16532.0
2018-10-15 12:20:00,65.8,65.92,65.78,65.9,7648.0,62.7757,62.8902,62.7567,62.8711,7648.0
2018-10-15 12:30:00,65.91,66.08,65.85,66.0,11164.0,62.8807,63.0429,62.8234,62.9666,11164.0
2018-10-15 12:40:00,66.01,66.04,65.95,66.03,12682.0,62.9761,63.0047,62.9188,62.9952,12682.0
2018-10-15 12:50:00,66.05,66.13,66.03,66.06,18102.0,63.0143,63.0906,62.9952,63.0238,18102.0
2018-10-15 13:00:00,66.06,66.22,66.06,66.19,10817.0,63.0238,63.1764,63.0238,63.1478,10817.0
2018-10-15 13:10:00,66.2,66.2,66.13,66.15,8286.0,63.1574,63.1574,63.0906,63.1097,8286.0
2018-10-15 13:20:00,66.14,66.14,66.0,66.0,6505.0,63.1001,63.1001,62.9666,62.9666,6505.0
2018-10-15 13:30:00,66.0,66.19,65.98,66.19,14612.0,62.9666,63.1478,62.9475,63.1478,14612.0
2018-10-15 13:40:00,66.2,66.31,66.19,66.27,39971.0,63.1574,63.2623,63.1478,63.2241,39971.0
2018-10-15 13:50:00,66.28,66.29,66.14,66.21,23515.0,63.2337,63.2432,63.1001,63.1669,23515.0
2018-10-15 14:00:00,66.22,66.23,66.06,66.09,15130.0,63.1764,63.186,63.0238,63.0524,15130.0
2018-10-15 14:10:00,66.11,66.12,65.94,65.98,19074.0,63.0715,63.081,62.9093,62.9475,19074.0
2018-10-15 14:20:00,65.98,66.07,65.91,65.94,11428.0,62.9475,63.0333,62.8807,62.9093,11428.0
2018-10-15 14:30:00,65.93,66.11,65.91,66.08,19437.0,62.8998,63.0715,62.8807,63.0429,19437.0
2018-10-15 14:40:00,66.1,66.24,66.1,66.24,13755.0,63.062,63.1955,63.062,63.1955,13755.0
2018-10-15 14:50:00,66.26,66.35,66.2,66.21,21344.0,63.2146,63.3005,63.1574,63.1669,21344.0
2018-10-15 15:00:00,66.22,66.25,66.05,66.06,19985.0,63.1764,63.2051,63.0143,63.0238,19985.0
2018-10-15 15:10:00,66.04,66.06,65.89,65.89,32014.0,63.0047,63.0238,62.8616,62.8616,32014.0
2018-10-15 15:20:00,65.88,65.98,65.83,65.84,21349.0,62.8521,62.9475,62.8044,62.8139,21349.0
2018-10-15 15:30:00,65.83,65.92,65.78,65.88,44378.0,62.8044,62.8902,62.7567,62.8521,44378.0
2018-10-15 15:40:00,65.87,65.99,65.73,65.87,78172.0,62.8425,62.957,62.709,62.8425,78172.0
2018-10-15 15:50:00,65.88,65.91,65.63,65.64,223359.0,62.8521,62.8807,62.6136,62.6231,223359.0
2018-10-16 09:30:00,66.25,66.3,65.99,66.24,99977.0,63.2051,63.2528,62.957,63.1955,99977.0
2018-10-16 09:40:00,66.3,66.49,66.12,66.37,59640.0,63.2528,63.434,63.081,63.3195,59640.0
2018-10-16 09:50:00,66.37,66.63,66.36,66.57,28099.0,63.3195,63.5676,63.31,63.5104,28099.0
2018-10-16 10:00:00,66.61,66.79,66.57,66.59,25936.0,63.5485,63.7202,63.5104,63.5294,25936.0
2018-10-16 10:10:00,66.57,66.68,66.53,66.6,36771.0,63.5104,63.6153,63.4722,63.539,36771.0
2018-10-16 10:20:00,66.62,66.69,66.37,66.39,45246.0,63.5581,63.6248,63.3195,63.3386,45246.0
2018-10-16 10:30:00,66.39,66.57,66.38,66.55,33105.0,63.3386,63.5104,63.3291,63.4913,33105.0
2018-10-16 10:40:00,66.56,66.74,66.56,66.59,16337.0,63.5008,63.6725,63.5008,63.5294,16337.0
2018-10-16 10:50:00,66.61,66.85,66.61,66.84,21896.0,63.5485,63.7775,63.5485,63.7679,21896.0
2018-10-16 11:00:00,66.85,66.87,66.71,66.83,17732.0,63.7775,63.7966,63.6439,63.7584,17732.0
2018-10-16 11:10:00,66.83,66.89,66.75,66.87,18809.0,63.7584,63.8156,63.6821,63.7966,18809.0
2018-10-16 11:20:00,66.9,67.11,66.9,67.05,51936.0,63.8252,64.0255,63.8252,63.9683,51936.0
2018-10-16 11:30:00,67.04,67.07,66.98,67.05,45984.0,63.9588,63.9874,63.9015,63.9683,45984.0
2018-10-16 11:40:00,67.05,67.06,66.98,67.03,46102.0,63.9683,63.9778,63.9015,63.9492,46102.0
2018-10-16 11:50:00,67.03,67.08,66.95,67.06,43796.0,63.9492,63.9969,63.8729,63.9778,43796.0
2018-10-16 12:00:00,67.1,67.12,67.02,67.09,13212.0,64.016,64.0351,63.9397,64.0065,13212.0
2018-10-16 12:10:00,67.09,67.11,67.02,67.05,22259.0,64.0065,64.0255,63.9397,63.9683,22259.0
2018-10-16 12:20:00,67.04,67.14,67.04,67.13,28083.0,63.9588,64.0542,63.9588,64.0446,28083.0
2018-10-16 12:30:00,67.11,67.19,67.09,67.17,21190.0,64.0255,64.1019,64.0065,64.0828,21190.0
2018-10-16 12:40:00,67.15,67.16,67.08,67.16,32786.0,64.0637,64.0732,63.9969,64.0732,32786.0
2018-10-16 12:50:00,67.17,67.25,67.16,67.2,26559.0,64.0828,64.1591,64.0732,64.1114,26559.0
2018-10-16 13:00:00,67.21,67.22,67.09,67.11,94028.0,64.1209,64.1305,64.0065,64.0255,94028.0
2018-10-16 13:10:00,67.1,67.16,67.07,67.15,24849.0,64.016,64.0732,63.9874,64.0637,24849.0
2018-10-16 13:20:00,67.14,67.16,67.11,67.12,9679.0,64.0542,64.0732,64.0255,64.0351,9679.0
2018-10-16 13:30:00,67.12,67.26,67.12,67.23,16047.0,64.0351,64.1686,64.0351,64.14,16047.0
2018-10-16 13:40:00,67.23,67.26,67.18,67.24,15647.0,64.14,64.1686,64.0923,64.1496,15647.0
2018-10-16 13:50:00,67.23,67.24,67.12,67.17,23657.0,64.14,64.1496,64.0351,64.0828,23657.0
2018-10-16 14:00:00,67.21,67.34,67.18,67.3,18411.0,64.1209,64.245,64.0923,64.2068,18411.0
2018-10-16 14:10:00,67.3,67.33,67.19,67.23,24293.0,64.2068,64.2354,64.1019,64.14,24293.0
2018-10-16 14:20:00,67.24,67.35,67.18,67.34,19009.0,64.1496,64.2545,64.0923,64.245,19009.0
2018-10-16 14:30:00,67.35,67.42,67.33,67.36,35870.0,64.2545,64.3213,64.2354,64.264,35870.0
2018-10-16 14:40:00,67.36,67.47,67.33,67.42,22483.0,64.264,64.369,64.2354,64.3213,22483.0
2018-10-16 14:50:00,67.44,67.44,67.23,67.25,16824.0,64.3404,64.3404,64.14,64.1591,16824.0
2018-10-16 15:00:00,67.24,67.24,67.16,67.22,18309.0,64.1496,64.1496,64.0732,64.1305,18309.0
2018-10-16 15:10:00,67.24,67.3,67.17,67.26,29349.0,64.1496,64.2068,64.0828,64.1686,29349.0
2018-10-16 15:20:00,67.26,67.27,67.15,67.22,28281.0,64.1686,64.1782,64.0637,64.1305,28281.0
2018-10-16 15:30:00,67.22,67.41,67.18,67.41,45565.0,64.1305,64.3117,64.0923,64.3117,45565.0
2018-10-16 15:40:00,67.42,67.57,67.41,67.51,73129.0,64.3213,64.4644,64.3117,64.4071,73129.0
2018-10-16 15:50:00,67.52,67.55,67.38,67.45,162855.0,64.4167,64.4453,64.2831,64.3499,162855.0
2018-10-17 09:30:00,67.17,67.17,66.31,66.6,82595.0,64.0828,64.0828,63.2623,63.539,82595.0
2018-10-17 09:40:00,66.67,67.05,66.65,67.01,16899.0,63.6058,63.9683,63.5867,63.9301,16899.0
2018-10-17 09:50:00,67.0,67.17,66.99,67.0,12363.0,63.9206,64.0828,63.911,63.9206,12363.0
2018-10-17 10:00:00,66.94,67.06,66.89,66.97,21321.0,63.8633,63.9778,63.8156,63.892,21321.0
2018-10-17 10:10:00,66.95,67.01,66.82,66.88,21252.0,63.8729,63.9301,63.7489,63.8061,21252.0
2018-10-17 10:20:00,66.86,66.93,66.69,66.83,39848.0,63.787,63.8538,63.6248,63.7584,39848.0
2018-10-17 10:30:00,66.86,66.93,66.75,66.84,24126.0,63.787,63.8538,63.6821,63.7679,24126.0
2018-10-17 10:40:00,66.85,66.87,66.59,66.7,22347.0,63.7775,63.7966,63.5294,63.6344,22347.0
2018-10-17 10:50:00,66.69,66.7,66.57,66.64,36454.0,63.6248,63.6344,63.5104,63.5771,36454.0
2018-10-17 11:00:00,66.59,66.8,66.59,66.74,20625.0,63.5294,63.7298,63.5294,63.6725,20625.0
2018-10-17 11:10:00,66.76,66.78,66.65,66.76,41864.0,63.6916,63.7107,63.5867,63.6916,41864.0
2018-10-17 11:20:00,66.76,66.8,66.71,66.8,43613.0,63.6916,63.7298,63.6439,63.7298,43613.0
2018-10-17 11:30:00,66.81,66.82,66.7,66.7,30711.0,63.7393,63.7489,63.6344,63.6344,30711.0
2018-10-17 11:40:00,66.71,67.06,66.71,67.01,119313.0,63.6439,63.9778,63.6439,63.9301,119313.0
2018-10-17 11:50:00,67.0,67.22,66.92,67.18,52110.0,63.9206,64.1305,63.8443,64.0923,52110.0
2018-10-17 12:00:00,67.19,67.34,67.17,67.31,20664.0,64.1019,64.245,64.0828,64.2163,20664.0
2018-10-17 12:10:00,67.31,67.32,67.15,67.31,16458.0,64.2163,64.2259,64.0637,64.2163,16458.0
2018-10-17 12:20:00,67.32,67.36,67.24,67.24,12027.0,64.2259,64.264,64.1496,64.1496,12027.0
2018-10-17 12:30:00,67.23,67.27,67.17,67.24,14889.0,64.14,64.1782,64.0828,64.1496,14889.0
2018-10-17 12:40:00,67.26,67.35,67.1,67.12,27104.0,64.1686,64.2545,64.016,64.0351,27104.0
2018-10-17 12:50:00,67.12,67.3,67.1,67.25,13238.0,64.0351,64.2068,64.016,64.1591,13238.0
2018-10-17 13:00:00,67.26,67.34,67.22,67.28,15119.0,64.1686,64.245,64.1305,64.1877,15119.0
2018-10-17 13:10:00,67.28,67.38,67.26,67.3,8536.0,64.1877,64.2831,64.1686,64.2068,8536.0
2018-10-17 13:20:00,67.3,67.36,67.23,67.27,8095.0,64.2068,64.264,64.14,64.1782,8095.0
2018-10-17 13:30:00,67.29,67.37,67.22,67.3,10499.0,64.1973,64.2736,64.1305,64.2068,10499.0
2018-10-17 13:40:00,67.32,67.32,67.23,67.25,9540.0,64.2259,64.2259,64.14,64.1591,9540.0
2018-10-17 13:50:00,67.23,67.31,67.23,67.29,8000.0,64.14,64.2163,64.14,64.1973,8000.0
2018-10-17 14:00:00,67.26,67.33,67.14,67.28,10737.0,64.1686,64.2354,64.0542,64.1877,10737.0
2018-10-17 14:10:00,67.26,67.26,67.03,67.06,20842.0,64.1686,64.1686,63.9492,63.9778,20842.0
2018-10-17 14:20:00,67.06,67.17,66.91,67.02,25290.0,63.9778,64.0828,63.8347,63.9397,25290.0
2018-10-17 14:30:00,67.01,67.15,66.98,67.09,9295.0,63.9301,64.0637,63.9015,64.0065,9295.0
2018-10-17 14:40:00,67.12,67.26,67.1,67.24,9777.0,64.0351,64.1686,64.016,64.1496,9777.0
2018-10-17 14:50:00,67.27,67.46,67.23,67.37,25531.0,64.1782,64.3594,64.14,64.2736,25531.0
2018-10-17 15:00:00,67.35,67.42,67.29,67.36,76855.0,64.2545,64.3213,64.1973,64.264,76855.0
2018-10-17 15:10:00,67.36,67.39,67.18,67.22,22446.0,64.264,64.2927,64.0923,64.1305,22446.0
2018-10-17 15:20:00,67.23,67.26,67.13,67.25,60861.0,64.14,64.1686,64.0446,64.1591,60861.0
2018-10-17 15:30:00,67.24,67.3,67.01,67.22,62820.0,64.1496,64.2068,63.9301,64.1305,62820.0
2018-10-17 15:40:00,67.21,67.22,67.0,67.1,129900.0,64.1209,64.1305,63.9206,64.016,129900.0
2018-10-17 15:50:00,67.09,67.36,67.09,67.2,237944.0,64.0065,64.264,64.0065,64.1114,237944.0
2018-10-18 09:30:00,67.12,67.2,66.69,66.94,70788.0,64.0351,64.1114,63.6248,63.8633,70788.0
2018-10-18 09:40:00,66.92,67.03,66.41,66.44,91904.0,63.8443,63.9492,63.3577,63.3863,91904.0
2018-10-18 09:50:00,66.45,66.49,66.27,66.39,64725.0,63.3959,63.434,63.2241,63.3386,64725.0
2018-10-18 10:00:00,66.37,66.51,66.25,66.3,50870.0,63.3195,63.4531,63.2051,63.2528,50870.0
2018-10-18 10:10:00,66.27,66.36,66.19,66.23,38714.0,63.2241,63.31,63.1478,63.186,38714.0
2018-10-18 10:20:00,66.26,66.39,66.15,66.3,68406.0,63.2146,63.3386,63.1097,63.2528,68406.0
2018-10-18 10:30:00,66.28,66.55,66.28,66.47,114221.0,63.2337,63.4913,63.2337,63.4149,114221.0
2018-10-18 10:40:00,66.47,66.59,66.42,66.59,55753.0,63.4149,63.5294,63.3672,63.5294,55753.0
2018-10-18 10:50:00,66.6,66.64,66.52,66.57,48892.0,63.539,63.5771,63.4627,63.5104,48892.0
2018-10-18 11:00:00,66.58,66.68,66.44,66.45,29146.0,63.5199,63.6153,63.3863,63.3959,29146.0
2018-10-18 11:10:00,66.43,66.49,66.36,66.38,24235.0,63.3768,63.434,63.31,63.3291,24235.0
2018-10-18 11:20:00,66.36,66.37,66.16,66.18,27434.0,63.31,63.3195,63.1192,63.1383,27434.0
2018-10-18 11:30:00,66.18,66.23,65.97,66.08,37460.0,63.1383,63.186,62.9379,63.0429,37460.0
2018-10-18 11:40:00,66.13,66.14,65.71,65.79,29647.0,63.0906,63.1001,62.6899,62.7662,29647.0
2018-10-18 11:50:00,65.79,65.89,65.67,65.72,33619.0,62.7662,62.8616,62.6517,62.6994,33619.0
2018-10-18 12:00:00,65.7,65.89,65.65,65.8,18460.0,62.6803,62.8616,62.6326,62.7757,18460.0
2018-10-18 12:10:00,65.8,65.82,65.68,65.73,16226.0,62.7757,62.7948,62.6613,62.709,16226.0
2018-10-18 12:20:00,65.76,65.96,65.74,65.89,16838.0,62.7376,62.9284,62.7185,62.8616,16838.0
2018-10-18 12:30:00,65.88,66.01,65.83,65.98,21835.0,62.8521,62.9761,62.8044,62.9475,21835.0
2018-10-18 12:40:00,66.0,66.12,65.98,65.98,17400.0,62.9666,63.081,62.9475,62.9475,17400.0
2018-10-18 12:50:00,66.0,66.11,65.96,65.98,13915.0,62.9666,63.0715,62.9284,62.9475,13915.0
2018-10-18 13:00:00,65.98,66.03,65.81,65.86,12690.0,62.9475,62.9952,62.7853,62.833,12690.0
2018-10-18 13:10:00,65.84,65.87,65.6,65.62,23378.0,62.8139,62.8425,62.5849,62.604,23378.0
2018-10-18 13:20:00,65.62,65.67,65.41,65.47,33764.0,62.604,62.6517,62.4037,62.4609,33764.0
2018-10-18 13:30:00,65.46,65.58,65.35,65.47,28803.0,62.4514,62.5659,62.3464,62.4609,28803.0
2018-10-18 13:40:00,65.45,65.46,65.26,65.35,23894.0,62.4418,62.4514,62.2606,62.3464,23894.0
2018-10-18 13:50:00,65.38,65.38,65.25,65.32,29096.0,62.375,62.375,62.251,62.3178,29096.0
2018-10-18 14:00:00,65.32,65.67,65.31,65.63,116639.0,62.3178,62.6517,62.3083,62.6136,116639.0
2018-10-18 14:10:00,65.63,65.73,65.49,65.53,30189.0,62.6136,62.709,62.48,62.5182,30189.0
2018-10-18 14:20:00,65.53,65.75,65.49,65.69,56962.0,62.5182,62.728,62.48,62.6708,56962.0
2018-10-18 14:30:00,65.67,65.78,65.56,65.62,29601.0,62.6517,62.7567,62.5468,62.604,29601.0
2018-10-18 14:40:00,65.6,65.81,65.58,65.71,30335.0,62.5849,62.7853,62.5659,62.6899,30335.0
2018-10-18 14:50:00,65.71,65.82,65.61,65.62,89081.0,62.6899,62.7948,62.5945,62.604,89081.0
2018-10-18 15:00:00,65.61,65.68,65.46,65.52,44483.0,62.5945,62.6613,62.4514,62.5086,44483.0
2018-10-18 15:10:00,65.51,65.71,65.41,65.52,61476.0,62.4991,62.6899,62.4037,62.5086,61476.0
2018-10-18 15:20:00,65.51,65.67,65.5,65.58,77055.0,62.4991,62.6517,62.4895,62.5659,77055.0
2018-10-18 15:30:00,65.58,65.64,65.45,65.63,67421.0,62.5659,62.6231,62.4418,62.6136,67421.0
2018-10-18 15:40:00,65.64,65.77,65.57,65.76,107146.0,62.6231,62.7471,62.5563,62.7376,107146.0
2018-10-18 15:50:00,65.76,65.78,65.63,65.74,204202.0,62.7376,62.7567,62.6136,62.7185,204202.0
2018-10-19 09:30:00,65.81,66.1,65.68,66.1,105965.0,62.7853,63.062,62.6613,63.062,105965.0
2018-10-19 09:40:00,66.09,66.15,65.93,66.14,12067.0,63.0524,63.1097,62.8998,63.1001,12067.0
2018-10-19 09:50:00,66.14,66.23,66.06,66.06,16351.0,63.1001,63.186,63.0238,63.0238,16351.0
2018-10-19 10:00:00,65.99,66.24,65.94,66.2,13064.0,62.957,63.1955,62.9093,63.1574,13064.0
2018-10-19 10:10:00,66.18,66.2,65.98,66.0,12242.0,63.1383,63.1574,62.9475,62.9666,12242.0
2018-10-19 10:20:00,66.01,66.06,65.95,65.96,100240.0,62.9761,63.0238,62.9188,62.9284,100240.0
2018-10-19 10:30:00,65.94,66.16,65.93,65.94,15357.0,62.9093,63.1192,62.8998,62.9093,15357.0
2018-10-19 10:40:00,65.94,66.05,65.88,65.91,27987.0,62.9093,63.0143,62.8521,62.8807,27987.0
2018-10-19 10:50:00,65.88,65.94,65.84,65.94,15019.0,62.8521,62.9093,62.8139,62.9093,15019.0
2018-10-19 11:00:00,65.93,66.0,65.77,65.83,10850.0,62.8998,62.9666,62.7471,62.8044,10850.0
2018-10-19 11:10:00,65.82,65.93,65.72,65.72,23938.0,62.7948,62.8998,62.6994,62.6994,23938.0
2018-10-19 11:20:00,65.73,65.74,65.55,65.57,18163.0,62.709,62.7185,62.5372,62.5563,18163.0
2018-10-19 11:30:00,65.57,65.6,65.39,65.42,24627.0,62.5563,62.5849,62.3846,62.4132,24627.0
2018-10-19 11:40:00,65.42,65.42,65.28,65.32,22094.0,62.4132,62.4132,62.2796,62.3178,22094.0
2018-10-19 11:50:00,65.33,65.39,65.22,65.35,22694.0,62.3273,62.3846,62.2224,62.3464,22694.0
2018-10-19 12:00:00,65.36,65.4,65.24,65.24,33915.0,62.356,62.3941,62.2415,62.2415,33915.0
2018-10-19 12:10:00,65.25,65.26,65.11,65.21,11410.0,62.251,62.2606,62.1175,62.2129,11410.0
2018-10-19 12:20:00,65.17,65.17,64.94,65.02,42657.0,62.1747,62.1747,61.9553,62.0316,42657.0
2018-10-19 12:30:00,65.02,65.02,64.75,64.76,36251.0,62.0316,62.0316,61.774,61.7835,36251.0
2018-10-19 12:40:00,64.75,64.91,64.68,64.77,72922.0,61.774,61.9266,61.7072,61.7931,72922.0
2018-10-19 12:50:00,64.79,64.87,64.72,64.87,56730.0,61.8122,61.8885,61.7454,61.8885,56730.0
2018-10-19 13:00:00,64.86,64.86,64.63,64.7,38732.0,61.8789,61.8789,61.6595,61.7263,38732.0
2018-10-19 13:10:00,64.73,64.93,64.7,64.81,43816.0,61.7549,61.9457,61.7263,61.8312,43816.0
2018-10-19 13:20:00,64.84,64.86,64.63,64.7,109803.0,61.8599,61.8789,61.6595,61.7263,109803.0
2018-10-19 13:30:00,64.68,65.06,64.65,65.03,16657.0,61.7072,62.0698,61.6786,62.0411,16657.0
2018-10-19 13:40:00,65.04,65.08,64.91,64.98,17560.0,62.0507,62.0888,61.9266,61.9934,17560.0
2018-10-19 13:50:00,64.97,64.97,64.81,64.81,15983.0,61.9839,61.9839,61.8312,61.8312,15983.0
2018-10-19 14:00:00,64.8,64.8,64.44,64.62,39949.0,61.8217,61.8217,61.4783,61.65,39949.0
2018-10-19 14:10:00,64.61,64.66,64.52,64.55,23099.0,61.6404,61.6881,61.5546,61.5832,23099.0
2018-10-19 14:20:00,64.54,64.68,64.49,64.58,49970.0,61.5737,61.7072,61.526,61.6118,49970.0
2018-10-19 14:30:00,64.58,64.64,64.48,64.5,60843.0,61.6118,61.6691,61.5164,61.5355,60843.0
2018-10-19 14:40:00,64.49,64.6,64.43,64.59,85058.0,61.526,61.6309,61.4687,61.6214,85058.0
2018-10-19 14:50:00,64.59,64.62,64.45,64.47,40070.0,61.6214,61.65,61.4878,61.5069,40070.0
2018-10-19 15:00:00,64.47,64.5,64.25,64.28,108825.0,61.5069,61.5355,61.297,61.3256,108825.0
2018-10-19 15:10:00,64.28,64.48,64.24,64.48,83544.0,61.3256,61.5164,61.2874,61.5164,83544.0
2018-10-19 15:20:00,64.47,64.66,64.41,64.63,48363.0,61.5069,61.6881,61.4496,61.6595,48363.0
2018-10-19 15:30:00,64.63,64.71,64.57,64.6,62875.0,61.6595,61.7358,61.6023,61.6309,62875.0
2018-10-19 15:40:00,64.59,64.76,64.56,64.69,115549.0,61.6214,61.7835,61.5927,61.7168,115549.0
2018-10-19 15:50:00,64.68,64.73,64.43,64.46,192168.0,61.7072,61.7549,61.4687,61.4973,192168.0
2018-10-22 09:30:00,64.69,64.84,64.61,64.61,31144.0,61.7168,61.8599,61.6404,61.6404,31144.0
2018-10-22 09:40:00,64.64,64.72,64.54,64.71,22114.0,61.6691,61.7454,61.5737,61.7358,22114.0
2018-10-22 09:50:00,64.67,64.67,64.1,64.18,28206.0,61.6977,61.6977,61.1539,61.2302,28206.0
2018-10-22 10:00:00,64.15,64.16,63.83,63.93,41126.0,61.2016,61.2111,60.8963,60.9917,41126.0
2018-10-22 10:10:00,63.93,64.01,63.7,63.75,63704.0,60.9917,61.068,60.7723,60.82,63704.0
2018-10-22 10:20:00,63.72,63.74,63.54,63.62,55218.0,60.7913,60.8104,60.6196,60.6959,55218.0
2018-10-22 10:30:00,63.61,64.08,63.57,64.05,37867.0,60.6864,61.1348,60.6482,61.1062,37867.0
2018-10-22 10:40:00,64.08,64.29,64.04,64.25,44291.0,61.1348,61.3351,61.0966,61.297,44291.0
2018-10-22 10:50:00,64.26,64.38,64.05,64.08,53436.0,61.3065,61.421,61.1062,61.1348,53436.0
2018-10-22 11:00:00,64.07,64.17,63.98,64.07,39757.0,61.1253,61.2207,61.0394,61.1253,39757.0
2018-10-22 11:10:00,64.06,64.06,63.89,64.04,43730.0,61.1157,61.1157,60.9535,61.0966,43730.0
2018-10-22 11:20:00,64.02,64.16,63.94,64.01,43730.0,61.0776,61.2111,61.0012,61.068,43730.0
2018-10-22 11:30:00,64.0,64.06,63.81,63.82,41215.0,61.0585,61.1157,60.8772,60.8867,41215.0
2018-10-22 11:40:00,63.83,63.94,63.71,63.91,33944.0,60.8963,61.0012,60.7818,60.9726,33944.0
2018-10-22 11:50:00,63.91,63.92,63.7,63.75,32400.0,60.9726,60.9822,60.7723,60.82,32400.0
2018-10-22 12:00:00,63.75,63.98,63.72,63.82,36801.0,60.82,61.0394,60.7913,60.8867,36801.0
2018-10-22 12:10:00,63.82,63.9,63.76,63.83,28065.0,60.8867,60.9631,60.8295,60.8963,28065.0
2018-10-22 12:20:00,63.82,63.85,63.72,63.83,32426.0,60.8867,60.9154,60.7913,60.8963,32426.0
2018-10-22 12:30:00,63.83,64.02,63.81,63.97,25575.0,60.8963,61.0776,60.8772,61.0299,25575.0
2018-10-22 12:40:00,63.97,64.05,63.93,63.95,45167.0,61.0299,61.1062,60.9917,61.0108,45167.0
2018-10-22 12:50:00,63.96,64.24,63.95,64.18,36272.0,61.0203,61.2874,61.0108,61.2302,36272.0
2018-10-22 13:00:00,64.18,64.42,64.18,64.32,20660.0,61.2302,61.4592,61.2302,61.3638,20660.0
2018-10-22 13:10:00,64.33,64.33,64.2,64.22,37626.0,61.3733,61.3733,61.2493,61.2684,37626.0
2018-10-22 13:20:00,64.22,64.25,64.06,64.09,27392.0,61.2684,61.297,61.1157,61.1443,27392.0
2018-10-22 13:30:00,64.09,64.31,64.07,64.26,30209.0,61.1443,61.3542,61.1253,61.3065,30209.0
2018-10-22 13:40:00,64.26,64.33,64.1,64.12,31481.0,61.3065,61.3733,61.1539,61.173,31481.0
2018-10-22 13:50:00,64.11,64.12,64.04,64.12,32291.0,61.1634,61.173,61.0966,61.173,32291.0
2018-10-22 14:00:00,64.11,64.24,64.1,64.23,37129.0,61.1634,61.2874,61.1539,61.2779,37129.0
2018-10-22 14:10:00,64.22,64.31,64.18,64.27,30982.0,61.2684,61.3542,61.2302,61.3161,30982.0
2018-10-22 14:20:00,64.28,64.29,64.18,64.21,27186.0,61.3256,61.3351,61.2302,61.2588,27186.0
2018-10-22 14:30:00,64.2,64.29,64.17,64.27,34985.0,61.2493,61.3351,61.2207,61.3161,34985.0
2018-10-22 14:40:00,64.28,64.45,64.24,64.42,30378.0,61.3256,61.4878,61.2874,61.4592,30378.0
2018-10-22 14:50:00,64.43,64.44,64.32,64.38,30228.0,61.4687,61.4783,61.3638,61.421,30228.0
2018-10-22 15:00:00,64.37,64.6,64.34,64.58,31425.0,61.4115,61.6309,61.3828,61.6118,31425.0
2018-10-22 15:10:00,64.59,64.64,64.53,64.55,31715.0,61.6214,61.6691,61.5641,61.5832,31715.0
2018-10-22 15:20:00,64.55,64.58,64.48,64.53,40037.0,61.5832,61.6118,61.5164,61.5641,40037.0
2018-10-22 15:30:00,64.53,64.53,64.33,64.34,88112.0,61.5641,61.5641,61.3733,61.3828,88112.0
2018-10-22 15:40:00,64.34,64.46,64.27,64.34,105273.0,61.3828,61.4973,61.3161,61.3828,105273.0
2018-10-22 15:50:00,64.34,64.46,64.27,64.29,204966.0,61.3828,61.4973,61.3161,61.3351,204966.0
2018-10-23 09:30:00,62.82,62.82,61.76,61.93,245992.0,59.9327,59.9327,58.9214,59.0836,245992.0
2018-10-23 09:40:00,61.93,62.29,61.76,62.14,119947.0,59.0836,59.4271,58.9214,59.284,119947.0
2018-10-23 09:50:00,62.14,62.14,61.77,61.9,93570.0,59.284,59.284,58.931,59.055,93570.0
2018-10-23 10:00:00,61.9,61.98,61.69,61.74,102778.0,59.055,59.1313,58.8546,58.9023,102778.0
2018-10-23 10:10:00,61.74,61.86,61.48,61.62,47556.0,58.9023,59.0168,58.6543,58.7879,47556.0
2018-10-23 10:20:00,61.61,61.84,61.53,61.71,38647.0,58.7783,58.9977,58.702,58.8737,38647.0
2018-10-23 10:30:00,61.72,61.72,61.43,61.58,49567.0,58.8833,58.8833,58.6066,58.7497,49567.0
2018-10-23 10:40:00,61.61,61.66,61.51,61.58,70055.0,58.7783,58.826,58.6829,58.7497,70055.0
2018-10-23 10:50:00,61.57,61.62,61.38,61.46,151227.0,58.7402,58.7879,58.5589,58.6352,151227.0
2018-10-23 11:00:00,61.48,61.6,61.38,61.51,94105.0,58.6543,58.7688,58.5589,58.6829,94105.0
2018-10-23 11:10:00,61.53,61.79,61.51,61.77,162490.0,58.702,58.95,58.6829,58.931,162490.0
2018-10-23 11:20:00,61.77,61.88,61.72,61.78,96812.0,58.931,59.0359,58.8833,58.9405,96812.0
2018-10-23 11:30:00,61.78,61.85,61.69,61.72,117067.0,58.9405,59.0073,58.8546,58.8833,117067.0
2018-10-23 11:40:00,61.7,61.88,61.66,61.79,60550.0,58.8642,59.0359,58.826,58.95,60550.0
2018-10-23 11:50:00,61.81,61.83,61.52,61.55,70476.0,58.9691,58.9882,58.6925,58.7211,70476.0
2018-10-23 12:00:00,61.56,61.86,61.55,61.84,52617.0,58.7306,59.0168,58.7211,58.9977,52617.0
2018-10-23 12:10:00,61.82,62.01,61.76,62.01,48967.0,58.9787,59.1599,58.9214,59.1599,48967.0
2018-10-23 12:20:00,62.05,62.15,62.01,62.07,35814.0,59.1981,59.2935,59.1599,59.2172,35814.0
2018-10-23 12:30:00,62.08,62.19,62.05,62.15,52623.0,59.2267,59.3317,59.1981,59.2935,52623.0
2018-10-23 12:40:00,62.13,62.34,62.12,62.29,35079.0,59.2744,59.4748,59.2649,59.4271,35079.0
2018-10-23 12:50:00,62.3,62.37,62.11,62.16,52380.0,59.4366,59.5034,59.2553,59.303,52380.0
2018-10-23 13:00:00,62.16,62.49,62.14,62.46,92575.0,59.303,59.6179,59.284,59.5893,92575.0
2018-10-23 13:10:00,62.48,62.49,62.25,62.34,40063.0,59.6083,59.6179,59.3889,59.4748,40063.0
2018-10-23 13:20:00,62.34,62.55,62.3,62.41,56924.0,59.4748,59.6751,59.4366,59.5416,56924.0
2018-10-23 13:30:00,62.42,62.47,62.3,62.38,78091.0,59.5511,59.5988,59.4366,59.5129,78091.0
2018-10-23 13:40:00,62.4,62.43,62.28,62.32,24734.0,59.532,59.5606,59.4175,59.4557,24734.0
2018-10-23 13:50:00,62.36,62.5,62.27,62.43,24555.0,59.4939,59.6274,59.408,59.5606,24555.0
2018-10-23 14:00:00,62.43,62.45,62.29,62.37,39088.0,59.5606,59.5797,59.4271,59.5034,39088.0
2018-10-23 14:10:00,62.38,62.6,62.37,62.57,81199.0,59.5129,59.7228,59.5034,59.6942,81199.0
2018-10-23 14:20:00,62.57,62.76,62.47,62.65,71347.0,59.6942,59.8755,59.5988,59.7705,71347.0
2018-10-23 14:30:00,62.66,62.74,62.64,62.68,76332.0,59.7801,59.8564,59.761,59.7991,76332.0
2018-10-23 14:40:00,62.67,62.76,62.6,62.72,88911.0,59.7896,59.8755,59.7228,59.8373,88911.0
2018-10-23 14:50:00,62.71,62.8,62.66,62.78,104562.0,59.8278,59.9136,59.7801,59.8945,104562.0
2018-10-23 15:00:00,62.77,62.87,62.72,62.79,114707.0,59.885,59.9804,59.8373,59.9041,114707.0
2018-10-23 15:10:00,62.78,62.8,62.66,62.73,278566.0,59.8945,59.9136,59.7801,59.8468,278566.0
2018-10-23 15:20:00,62.73,63.13,62.72,62.93,137465.0,59.8468,60.2285,59.8373,60.0377,137465.0
2018-10-23 15:30:00,62.93,63.07,62.86,62.9,115821.0,60.0377,60.1712,59.9709,60.009,115821.0
2018-10-23 15:40:00,62.9,62.97,62.7,62.73,121482.0,60.009,60.0758,59.8182,59.8468,121482.0
2018-10-23 15:50:00,62.72,62.78,62.63,62.72,211806.0,59.8373,59.8945,59.7514,59.8373,211806.0
2018-10-24 09:30:00,62.92,63.5,62.8,63.44,79708.0,60.0281,60.5815,59.9136,60.5242,79708.0
2018-10-24 09:40:00,63.47,63.76,63.43,63.46,64475.0,60.5528,60.8295,60.5147,60.5433,64475.0
2018-10-24 09:50:00,63.46,63.5,63.28,63.41,25636.0,60.5433,60.5815,60.3716,60.4956,25636.0
2018-10-24 10:00:00,63.4,63.49,63.26,63.36,92528.0,60.4861,60.5719,60.3525,60.4479,92528.0
2018-10-24 10:10:00,63.32,63.39,63.15,63.23,35519.0,60.4097,60.4765,60.2475,60.3239,35519.0
2018-10-24 10:20:00,63.21,63.28,63.03,63.1,87490.0,60.3048,60.3716,60.1331,60.1998,87490.0
2018-10-24 10:30:00,63.1,63.28,63.05,63.21,46305.0,60.1998,60.3716,60.1521,60.3048,46305.0
2018-10-24 10:40:00,63.22,63.38,63.2,63.3,103431.0,60.3143,60.467,60.2952,60.3906,103431.0
2018-10-24 10:50:00,63.3,63.41,63.23,63.23,52289.0,60.3906,60.4956,60.3239,60.3239,52289.0
2018-10-24 11:00:00,63.23,63.26,62.83,62.85,71744.0,60.3239,60.3525,59.9422,59.9613,71744.0
2018-10-24 11:10:00,62.89,63.13,62.86,63.0,97202.0,59.9995,60.2285,59.9709,60.1044,97202.0
2018-10-24 11:20:00,62.99,63.13,62.85,62.85,68649.0,60.0949,60.2285,59.9613,59.9613,68649.0
2018-10-24 11:30:00,62.84,62.86,62.69,62.79,37492.0,59.9518,59.9709,59.8087,59.9041,37492.0
2018-10-24 11:40:00,62.8,63.16,62.79,63.13,52872.0,59.9136,60.2571,59.9041,60.2285,52872.0
2018-10-24 11:50:00,63.13,63.45,63.08,63.36,74964.0,60.2285,60.5338,60.1808,60.4479,74964.0
2018-10-24 12:00:00,63.35,63.48,63.26,63.29,144847.0,60.4383,60.5624,60.3525,60.3811,144847.0
2018-10-24 12:10:00,63.3,63.42,63.05,63.06,36559.0,60.3906,60.5051,60.1521,60.1617,36559.0
2018-10-24 12:20:00,63.04,63.15,63.01,63.08,19906.0,60.1426,60.2475,60.114,60.1808,19906.0
2018-10-24 12:30:00,63.09,63.1,62.81,62.92,89547.0,60.1903,60.1998,59.9232,60.0281,89547.0
2018-10-24 12:40:00,62.93,62.95,62.79,62.83,36459.0,60.0377,60.0567,59.9041,59.9422,36459.0
2018-10-24 12:50:00,62.83,63.04,62.79,62.97,34210.0,59.9422,60.1426,59.9041,60.0758,34210.0
2018-10-24 13:00:00,62.95,62.95,62.45,62.49,38143.0,60.0567,60.0567,59.5797,59.6179,38143.0
2018-10-24 13:10:00,62.48,62.68,62.38,62.67,35766.0,59.6083,59.7991,59.5129,59.7896,35766.0
2018-10-24 13:20:00,62.67,62.68,62.5,62.52,43764.0,59.7896,59.7991,59.6274,59.6465,43764.0
2018-10-24 13:30:00,62.53,62.62,62.32,62.44,37332.0,59.656,59.7419,59.4557,59.5702,37332.0
2018-10-24 13:40:00,62.47,62.6,62.29,62.59,90928.0,59.5988,59.7228,59.4271,59.7133,90928.0
2018-10-24 13:50:00,62.57,62.71,62.5,62.56,39375.0,59.6942,59.8278,59.6274,59.6847,39375.0
2018-10-24 14:00:00,62.58,62.58,62.25,62.3,25690.0,59.7037,59.7037,59.3889,59.4366,25690.0
2018-10-24 14:10:00,62.3,62.45,62.3,62.4,26509.0,59.4366,59.5797,59.4366,59.532,26509.0
2018-10-24 14:20:00,62.42,62.62,62.32,62.6,66200.0,59.5511,59.7419,59.4557,59.7228,66200.0
2018-10-24 14:30:00,62.61,62.69,62.54,62.63,26605.0,59.7324,59.8087,59.6656,59.7514,26605.0
2018-10-24 14:40:00,62.63,62.66,62.24,62.26,32506.0,59.7514,59.7801,59.3794,59.3984,32506.0
2018-10-24 14:50:00,62.24,62.24,62.0,62.09,167107.0,59.3794,59.3794,59.1504,59.2363,167107.0
2018-10-24 15:00:00,62.06,62.1,61.82,61.97,64529.0,59.2076,59.2458,58.9787,59.1218,64529.0
2018-10-24 15:10:00,61.97,62.06,61.87,61.89,45569.0,59.1218,59.2076,59.0264,59.0455,45569.0
2018-10-24 15:20:00,61.87,61.87,61.58,61.6,57510.0,59.0264,59.0264,58.7497,58.7688,57510.0
2018-10-24 15:30:00,61.61,61.69,61.48,61.63,102802.0,58.7783,58.8546,58.6543,58.7974,102802.0
2018-10-24 15:40:00,61.62,61.66,61.44,61.45,208843.0,58.7879,58.826,58.6161,58.6257,208843.0
2018-10-24 15:50:00,61.46,61.47,61.01,61.13,265134.0,58.6352,58.6448,58.2059,58.3204,265134.0
2018-10-25 09:30:00,61.49,61.58,61.22,61.36,66462.0,58.6638,58.7497,58.4062,58.5398,66462.0
2018-10-25 09:40:00,61.34,61.57,61.07,61.55,58717.0,58.5207,58.7402,58.2631,58.7211,58717.0
2018-10-25 09:50:00,61.55,62.01,61.54,61.81,102885.0,58.7211,59.1599,58.7115,58.9691,102885.0
2018-10-25 10:00:00,61.84,62.13,61.8,61.92,30817.0,58.9977,59.2744,58.9596,59.0741,30817.0
2018-10-25 10:10:00,61.99,61.99,61.73,61.76,38162.0,59.1409,59.1409,58.8928,58.9214,38162.0
2018-10-25 10:20:00,61.8,61.98,61.77,61.98,28603.0,58.9596,59.1313,58.931,59.1313,28603.0
2018-10-25 10:30:00,61.98,62.2,61.97,62.11,37419.0,59.1313,59.3412,59.1218,59.2553,37419.0
2018-10-25 10:40:00,62.09,62.26,62.06,62.12,32974.0,59.2363,59.3984,59.2076,59.2649,32974.0
2018-10-25 10:50:00,62.09,62.21,61.88,61.88,32269.0,59.2363,59.3507,59.0359,59.0359,32269.0
2018-10-25 11:00:00,61.9,62.07,61.71,61.78,60204.0,59.055,59.2172,58.8737,58.9405,60204.0
2018-10-25 11:10:00,61.77,61.9,61.64,61.89,49636.0,58.931,59.055,58.8069,59.0455,49636.0
2018-10-25 11:20:00,61.9,62.12,61.9,61.96,44488.0,59.055,59.2649,59.055,59.1122,44488.0
2018-10-25 11:30:00,61.97,62.06,61.88,61.94,52017.0,59.1218,59.2076,59.0359,59.0932,52017.0
2018-10-25 11:40:00,61.94,62.03,61.82,62.03,39071.0,59.0932,59.179,58.9787,59.179,39071.0
2018-10-25 11:50:00,62.03,62.08,61.98,61.98,29282.0,59.179,59.2267,59.1313,59.1313,29282.0
2018-10-25 12:00:00,61.99,62.06,61.88,61.99,42109.0,59.1409,59.2076,59.0359,59.1409,42109.0
2018-10-25 12:10:00,62.0,62.01,61.81,61.83,27069.0,59.1504,59.1599,58.9691,58.9882,27069.0
2018-10-25 12:20:00,61.8,61.92,61.72,61.87,20896.0,58.9596,59.0741,58.8833,59.0264,20896.0
2018-10-25 12:30:00,61.86,62.0,61.83,61.95,65474.0,59.0168,59.1504,58.9882,59.1027,65474.0
2018-10-25 12:40:00,61.96,62.15,61.88,62.15,33299.0,59.1122,59.2935,59.0359,59.2935,33299.0
2018-10-25 12:50:00,62.15,62.18,62.05,62.05,21945.0,59.2935,59.3221,59.1981,59.1981,21945.0
2018-10-25 13:00:00,62.08,62.13,61.94,61.99,35228.0,59.2267,59.2744,59.0932,59.1409,35228.0
2018-10-25 13:10:00,61.99,62.01,61.93,61.97,154674.0,59.1409,59.1599,59.0836,59.1218,154674.0
2018-10-25 13:20:00,61.97,62.17,61.96,62.09,47575.0,59.1218,59.3126,59.1122,59.2363,47575.0
2018-10-25 13:30:00,62.1,62.4,62.08,62.32,25008.0,59.2458,59.532,59.2267,59.4557,25008.0
2018-10-25 13:40:00,62.32,62.39,62.26,62.36,21530.0,59.4557,59.5225,59.3984,59.4939,21530.0
2018-10-25 13:50:00,62.38,62.38,62.28,62.33,11493.0,59.5129,59.5129,59.4175,59.4652,11493.0
2018-10-25 14:00:00,62.34,62.45,62.22,62.42,25492.0,59.4748,59.5797,59.3603,59.5511,25492.0
2018-10-25 14:10:00,62.43,62.51,62.4,62.49,19380.0,59.5606,59.637,59.532,59.6179,19380.0
2018-10-25 14:20:00,62.47,62.72,62.42,62.66,36462.0,59.5988,59.8373,59.5511,59.7801,36462.0
2018-10-25 14:30:00,62.65,62.82,62.65,62.75,68227.0,59.7705,59.9327,59.7705,59.8659,68227.0
2018-10-25 14:40:00,62.75,62.86,62.72,62.8,30923.0,59.8659,59.9709,59.8373,59.9136,30923.0
2018-10-25 14:50:00,62.8,62.81,62.7,62.78,64805.0,59.9136,59.9232,59.8182,59.8945,64805.0
2018-10-25 15:00:00,62.79,62.79,62.66,62.69,26560.0,59.9041,59.9041,59.7801,59.8087,26560.0
2018-10-25 15:10:00,62.69,62.89,62.67,62.84,35234.0,59.8087,59.9995,59.7896,59.9518,35234.0
2018-10-25 15:20:00,62.85,62.85,62.59,62.65,47768.0,59.9613,59.9613,59.7133,59.7705,47768.0
2018-10-25 15:30:00,62.66,62.73,62.46,62.55,80582.0,59.7801,59.8468,59.5893,59.6751,80582.0
2018-10-25 15:40:00,62.56,62.69,62.52,62.65,198348.0,59.6847,59.8087,59.6465,59.7705,198348.0
2018-10-25 15:50:00,62.65,62.66,62.44,62.65,472845.0,59.7705,59.7801,59.5702,59.7705,472845.0
2018-10-26 09:30:00,61.82,62.1,61.5,61.98,42173.0,58.9787,59.2458,58.6734,59.1313,42173.0
2018-10-26 09:40:00,61.98,62.27,61.91,62.19,75049.0,59.1313,59.408,59.0645,59.3317,75049.0
2018-10-26 09:50:00,62.21,62.22,61.98,62.11,28704.0,59.3507,59.3603,59.1313,59.2553,28704.0
2018-10-26 10:00:00,62.14,62.14,61.52,61.62,45877.0,59.284,59.284,58.6925,58.7879,45877.0
2018-10-26 10:10:00,61.62,61.69,61.49,61.62,52291.0,58.7879,58.8546,58.6638,58.7879,52291.0
2018-10-26 10:20:00,61.66,61.95,61.56,61.79,27304.0,58.826,59.1027,58.7306,58.95,27304.0
2018-10-26 10:30:00,61.74,61.82,61.56,61.69,53260.0,58.9023,58.9787,58.7306,58.8546,53260.0
2018-10-26 10:40:00,61.68,61.77,61.47,61.53,24926.0,58.8451,58.931,58.6448,58.702,24926.0
2018-10-26 10:50:00,61.54,61.62,61.28,61.29,30365.0,58.7115,58.7879,58.4635,58.473,30365.0
2018-10-26 11:00:00,61.29,61.55,61.13,61.43,73548.0,58.473,58.7211,58.3204,58.6066,73548.0
2018-10-26 11:10:00,61.47,61.78,61.44,61.69,20742.0,58.6448,58.9405,58.6161,58.8546,20742.0
2018-10-26 11:20:00,61.72,62.07,61.66,62.03,14016.0,58.8833,59.2172,58.826,59.179,14016.0
2018-10-26 11:30:00,62.07,62.28,62.02,62.1,17898.0,59.2172,59.4175,59.1695,59.2458,17898.0
2018-10-26 11:40:00,62.12,62.17,62.01,62.09,20382.0,59.2649,59.3126,59.1599,59.2363,20382.0
2018-10-26 11:50:00,62.13,62.38,62.1,62.2,17282.0,59.2744,59.5129,59.2458,59.3412,17282.0
2018-10-26 12:00:00,62.18,62.4,62.14,62.28,28941.0,59.3221,59.532,59.284,59.4175,28941.0
2018-10-26 12:10:00,62.28,62.34,62.15,62.3,14013.0,59.4175,59.4748,59.2935,59.4366,14013.0
2018-10-26 12:20:00,62.33,62.49,62.32,62.42,22644.0,59.4652,59.6179,59.4557,59.5511,22644.0
2018-10-26 12:30:00,62.44,62.58,62.37,62.51,19186.0,59.5702,59.7037,59.5034,59.637,19186.0
2018-10-26 12:40:00,62.51,62.84,62.49,62.84,32830.0,59.637,59.9518,59.6179,59.9518,32830.0
2018-10-26 12:50:00,62.86,62.87,62.68,62.7,18491.0,59.9709,59.9804,59.7991,59.8182,18491.0
2018-10-26 13:00:00,62.71,62.89,62.68,62.73,28916.0,59.8278,59.9995,59.7991,59.8468,28916.0
2018-10-26 13:10:00,62.74,62.92,62.72,62.81,34209.0,59.8564,60.0281,59.8373,59.9232,34209.0
2018-10-26 13:20:00,62.81,62.84,62.59,62.59,28541.0,59.9232,59.9518,59.7133,59.7133,28541.0
2018-10-26 13:30:00,62.53,62.58,62.32,62.38,27772.0,59.656,59.7037,59.4557,59.5129,27772.0
2018-10-26 13:40:00,62.43,62.74,62.42,62.65,39265.0,59.5606,59.8564,59.5511,59.7705,39265.0
2018-10-26 13:50:00,62.65,62.88,62.52,62.84,30565.0,59.7705,59.99,59.6465,59.9518,30565.0
2018-10-26 14:00:00,62.84,62.93,62.64,62.7,101824.0,59.9518,60.0377,59.761,59.8182,101824.0
2018-10-26 14:10:00,62.71,62.82,62.57,62.67,66365.0,59.8278,59.9327,59.6942,59.7896,66365.0
2018-10-26 14:20:00,62.7,62.93,62.58,62.87,70539.0,59.8182,60.0377,59.7037,59.9804,70539.0
2018-10-26 14:30:00,62.85,62.88,62.69,62.79,54717.0,59.9613,59.99,59.8087,59.9041,54717.0
2018-10-26 14:40:00,62.83,62.86,62.54,62.55,64260.0,59.9422,59.9709,59.6656,59.6751,64260.0
2018-10-26 14:50:00,62.54,62.59,62.26,62.34,78339.0,59.6656,59.7133,59.3984,59.4748,78339.0
2018-10-26 15:00:00,62.34,62.39,62.14,62.32,63537.0,59.4748,59.5225,59.284,59.4557,63537.0
2018-10-26 15:10:00,62.3,62.59,62.23,62.53,76826.0,59.4366,59.7133,59.3698,59.656,76826.0
2018-10-26 15:20:00,62.53,62.74,62.47,62.57,54966.0,59.656,59.8564,59.5988,59.6942,54966.0
2018-10-26 15:30:00,62.56,62.81,62.37,62.67,75125.0,59.6847,59.9232,59.5034,59.7896,75125.0
2018-10-26 15:40:00,62.66,62.99,62.54,62.83,195301.0,59.7801,60.0949,59.6656,59.9422,195301.0
2018-10-26 15:50:00,62.86,63.11,62.58,62.73,357816.0,59.9709,60.2094,59.7037,59.8468,357816.0
2018-10-29 09:30:00,63.65,64.15,63.65,63.93,66713.0,60.7246,61.2016,60.7246,60.9917,66713.0
2018-10-29 09:40:00,63.93,64.17,63.68,63.68,74469.0,60.9917,61.2207,60.7532,60.7532,74469.0
2018-10-29 09:50:00,63.71,63.82,63.6,63.72,34106.0,60.7818,60.8867,60.6769,60.7913,34106.0
2018-10-29 10:00:00,63.73,64.02,63.67,63.68,42395.0,60.8009,61.0776,60.7436,60.7532,42395.0
2018-10-29 10:10:00,63.66,63.75,63.59,63.73,40366.0,60.7341,60.82,60.6673,60.8009,40366.0
2018-10-29 10:20:00,63.72,63.86,63.71,63.77,55694.0,60.7913,60.9249,60.7818,60.839,55694.0
2018-10-29 10:30:00,63.76,63.8,63.49,63.51,78067.0,60.8295,60.8677,60.5719,60.591,78067.0
2018-10-29 10:40:00,63.52,63.63,63.42,63.48,21177.0,60.6005,60.7055,60.5051,60.5624,21177.0
2018-10-29 10:50:00,63.5,63.73,63.5,63.7,44769.0,60.5815,60.8009,60.5815,60.7723,44769.0
2018-10-29 11:00:00,63.7,63.8,63.54,63.65,65431.0,60.7723,60.8677,60.6196,60.7246,65431.0
2018-10-29 11:10:00,63.65,63.66,63.28,63.31,61776.0,60.7246,60.7341,60.3716,60.4002,61776.0
2018-10-29 11:20:00,63.33,63.52,63.26,63.47,29085.0,60.4193,60.6005,60.3525,60.5528,29085.0
2018-10-29 11:30:00,63.46,63.47,63.34,63.43,39712.0,60.5433,60.5528,60.4288,60.5147,39712.0
2018-10-29 11:40:00,63.43,63.56,63.38,63.47,21547.0,60.5147,60.6387,60.467,60.5528,21547.0
2018-10-29 11:50:00,63.49,63.5,63.14,63.14,44656.0,60.5719,60.5815,60.238,60.238,44656.0
2018-10-29 12:00:00,63.14,63.2,63.02,63.03,41971.0,60.238,60.2952,60.1235,60.1331,41971.0
2018-10-29 12:10:00,63.03,63.04,62.83,62.83,63969.0,60.1331,60.1426,59.9422,59.9422,63969.0
2018-10-29 12:20:00,62.83,62.89,62.65,62.76,40024.0,59.9422,59.9995,59.7705,59.8755,40024.0
2018-10-29 12:30:00,62.77,63.09,62.65,62.89,73061.0,59.885,60.1903,59.7705,59.9995,73061.0
2018-10-29 12:40:00,62.91,63.06,62.9,62.94,37589.0,60.0186,60.1617,60.009,60.0472,37589.0
2018-10-29 12:50:00,62.94,62.99,62.75,62.88,23553.0,60.0472,60.0949,59.8659,59.99,23553.0
2018-10-29 13:00:00,62.89,63.09,62.86,63.08,25920.0,59.9995,60.1903,59.9709,60.1808,25920.0
2018-10-29 13:10:00,63.09,63.1,62.86,62.92,25128.0,60.1903,60.1998,59.9709,60.0281,25128.0
2018-10-29 13:20:00,62.91,62.98,62.8,62.82,28362.0,60.0186,60.0854,59.9136,59.9327,28362.0
2018-10-29 13:30:00,62.82,62.98,62.79,62.93,22501.0,59.9327,60.0854,59.9041,60.0377,22501.0
2018-10-29 13:40:00,62.9,62.96,62.75,62.82,27938.0,60.009,60.0663,59.8659,59.9327,27938.0
2018-10-29 13:50:00,62.81,62.97,62.77,62.77,28246.0,59.9232,60.0758,59.885,59.885,28246.0
2018-10-29 14:00:00,62.77,62.77,62.54,62.62,30465.0,59.885,59.885,59.6656,59.7419,30465.0
2018-10-29 14:10:00,62.63,62.63,62.34,62.45,41459.0,59.7514,59.7514,59.4748,59.5797,41459.0
2018-10-29 14:20:00,62.45,62.49,62.34,62.35,50903.0,59.5797,59.6179,59.4748,59.4843,50903.0
2018-10-29 14:30:00,62.35,62.44,62.25,62.32,30029.0,59.4843,59.5702,59.3889,59.4557,30029.0
2018-10-29 14:40:00,62.31,62.49,62.26,62.29,82413.0,59.4461,59.6179,59.3984,59.4271,82413.0
2018-10-29 14:50:00,62.29,62.36,62.15,62.33,50910.0,59.4271,59.4939,59.2935,59.4652,50910.0
2018-10-29 15:00:00,62.33,62.33,61.95,62.02,76177.0,59.4652,59.4652,59.1027,59.1695,76177.0
2018-10-29 15:10:00,62.02,62.05,61.68,61.96,95934.0,59.1695,59.1981,58.8451,59.1122,95934.0
2018-10-29 15:20:00,61.96,61.97,61.74,61.85,104012.0,59.1122,59.1218,58.9023,59.0073,104012.0
2018-10-29 15:30:00,61.84,61.89,61.53,61.57,138412.0,58.9977,59.0455,58.702,58.7402,138412.0
2018-10-29 15:40:00,61.55,61.87,61.14,61.83,166628.0,58.7211,59.0264,58.3299,58.9882,166628.0
2018-10-29 15:50:00,61.8,62.13,61.78,62.09,300910.0,58.9596,59.2744,58.9405,59.2363,300910.0
2018-10-30 09:30:00,62.35,62.51,61.68,62.06,73491.0,59.4843,59.637,58.8451,59.2076,73491.0
2018-10-30 09:40:00,62.06,62.35,61.96,62.26,43743.0,59.2076,59.4843,59.1122,59.3984,43743.0
2018-10-30 09:50:00,62.3,63.12,62.3,63.08,33725.0,59.4366,60.2189,59.4366,60.1808,33725.0
2018-10-30 10:00:00,63.1,63.17,62.78,62.78,21593.0,60.1998,60.2666,59.8945,59.8945,21593.0
2018-10-30 10:10:00,62.72,62.91,62.62,62.8,32908.0,59.8373,60.0186,59.7419,59.9136,32908.0
2018-10-30 10:20:00,62.85,62.96,62.83,62.91,23376.0,59.9613,60.0663,59.9422,60.0186,23376.0
2018-10-30 10:30:00,62.89,63.03,62.66,62.76,57847.0,59.9995,60.1331,59.7801,59.8755,57847.0
2018-10-30 10:40:00,62.72,62.8,62.61,62.75,33687.0,59.8373,59.9136,59.7324,59.8659,33687.0
2018-10-30 10:50:00,62.81,62.85,62.62,62.77,75567.0,59.9232,59.9613,59.7419,59.885,75567.0
2018-10-30 11:00:00,62.81,62.9,62.67,62.86,42466.0,59.9232,60.009,59.7896,59.9709,42466.0
2018-10-30 11:10:00,62.84,62.84,62.62,62.8,21875.0,59.9518,59.9518,59.7419,59.9136,21875.0
2018-10-30 11:20:00,62.81,63.03,62.74,63.03,38314.0,59.9232,60.1331,59.8564,60.1331,38314.0
2018-10-30 11:30:00,63.01,63.18,62.92,63.15,27147.0,60.114,60.2762,60.0281,60.2475,27147.0
2018-10-30 11:40:00,63.12,63.37,63.06,63.35,39098.0,60.2189,60.4574,60.1617,60.4383,39098.0
2018-10-30 11:50:00,63.33,63.36,63.16,63.19,55483.0,60.4193,60.4479,60.2571,60.2857,55483.0
2018-10-30 12:00:00,63.21,63.45,63.14,63.29,193283.0,60.3048,60.5338,60.238,60.3811,193283.0
2018-10-30 12:10:00,63.32,63.37,63.15,63.22,24102.0,60.4097,60.4574,60.2475,60.3143,24102.0
2018-10-30 12:20:00,63.23,63.38,63.17,63.35,30156.0,60.3239,60.467,60.2666,60.4383,30156.0
2018-10-30 12:30:00,63.31,63.4,63.19,63.37,41275.0,60.4002,60.4861,60.2857,60.4574,41275.0
2018-10-30 12:40:00,63.37,63.42,63.26,63.42,38267.0,60.4574,60.5051,60.3525,60.5051,38267.0
2018-10-30 12:50:00,63.39,63.4,62.93,62.93,81713.0,60.4765,60.4861,60.0377,60.0377,81713.0
2018-10-30 13:00:00,62.94,63.02,62.85,62.92,29913.0,60.0472,60.1235,59.9613,60.0281,29913.0
2018-10-30 13:10:00,62.88,62.91,62.76,62.82,39774.0,59.99,60.0186,59.8755,59.9327,39774.0
2018-10-30 13:20:00,62.81,62.92,62.54,62.58,22195.0,59.9232,60.0281,59.6656,59.7037,22195.0
2018-10-30 13:30:00,62.57,62.62,62.5,62.58,24323.0,59.6942,59.7419,59.6274,59.7037,24323.0
2018-10-30 13:40:00,62.57,62.75,62.55,62.71,23477.0,59.6942,59.8659,59.6751,59.8278,23477.0
2018-10-30 13:50:00,62.68,62.8,62.55,62.75,20013.0,59.7991,59.9136,59.6751,59.8659,20013.0
2018-10-30 14:00:00,62.77,62.8,62.58,62.58,28322.0,59.885,59.9136,59.7037,59.7037,28322.0
2018-10-30 14:10:00,62.55,62.73,62.52,62.66,31254.0,59.6751,59.8468,59.6465,59.7801,31254.0
2018-10-30 14:20:00,62.68,62.81,62.6,62.62,17929.0,59.7991,59.9232,59.7228,59.7419,17929.0
2018-10-30 14:30:00,62.62,62.75,62.55,62.55,30475.0,59.7419,59.8659,59.6751,59.6751,30475.0
2018-10-30 14:40:00,62.58,62.65,62.53,62.61,37908.0,59.7037,59.7705,59.656,59.7324,37908.0
2018-10-30 14:50:00,62.59,63.01,62.59,62.95,36272.0,59.7133,60.114,59.7133,60.0567,36272.0
2018-10-30 15:00:00,62.97,63.03,62.81,63.02,79754.0,60.0758,60.1331,59.9232,60.1235,79754.0
2018-10-30 15:10:00,63.03,63.32,63.03,63.26,59593.0,60.1331,60.4097,60.1331,60.3525,59593.0
2018-10-30 15:20:00,63.25,63.41,63.14,63.29,88594.0,60.3429,60.4956,60.238,60.3811,88594.0
2018-10-30 15:30:00,63.29,63.39,63.22,63.24,97185.0,60.3811,60.4765,60.3143,60.3334,97185.0
2018-10-30 15:40:00,63.23,63.37,63.15,63.33,155587.0,60.3239,60.4574,60.2475,60.4193,155587.0
2018-10-30 15:50:00,63.34,63.72,63.33,63.71,528411.0,60.4288,60.7913,60.4193,60.7818,528411.0
2018-10-31 09:30:00,64.35,64.62,64.19,64.49,56220.0,61.3924,61.65,61.2397,61.526,56220.0
2018-10-31 09:40:00,64.46,64.91,64.43,64.87,58290.0,61.4973,61.9266,61.4687,61.8885,58290.0
2018-10-31 09:50:00,64.87,64.96,64.72,64.89,50888.0,61.8885,61.9744,61.7454,61.9076,50888.0
2018-10-31 10:00:00,64.89,65.24,64.8,65.23,34804.0,61.9076,62.2415,61.8217,62.2319,34804.0
2018-10-31 10:10:00,65.21,65.27,64.93,65.05,41198.0,62.2129,62.2701,61.9457,62.0602,41198.0
2018-10-31 10:20:00,65.07,65.35,65.01,65.29,60909.0,62.0793,62.3464,62.0221,62.2892,60909.0
2018-10-31 10:30:00,65.32,65.63,65.29,65.59,84368.0,62.3178,62.6136,62.2892,62.5754,84368.0
2018-10-31 10:40:00,65.57,65.71,65.43,65.45,112003.0,62.5563,62.6899,62.4227,62.4418,112003.0
2018-10-31 10:50:00,65.44,65.52,65.11,65.19,93983.0,62.4323,62.5086,62.1175,62.1938,93983.0
2018-10-31 11:00:00,65.2,65.32,65.14,65.27,89675.0,62.2033,62.3178,62.1461,62.2701,89675.0
2018-10-31 11:10:00,65.27,65.33,65.16,65.2,54496.0,62.2701,62.3273,62.1652,62.2033,54496.0
2018-10-31 11:20:00,65.23,65.54,65.22,65.45,109457.0,62.2319,62.5277,62.2224,62.4418,109457.0
2018-10-31 11:30:00,65.45,65.49,65.2,65.28,71732.0,62.4418,62.48,62.2033,62.2796,71732.0
2018-10-31 11:40:00,65.28,65.35,65.03,65.04,52263.0,62.2796,62.3464,62.0411,62.0507,52263.0
2018-10-31 11:50:00,65.04,65.33,65.04,65.25,156028.0,62.0507,62.3273,62.0507,62.251,156028.0
2018-10-31 12:00:00,65.24,65.28,65.04,65.22,80356.0,62.2415,62.2796,62.0507,62.2224,80356.0
2018-10-31 12:10:00,65.21,65.31,65.17,65.31,52428.0,62.2129,62.3083,62.1747,62.3083,52428.0
2018-10-31 12:20:00,65.3,65.33,65.2,65.2,42160.0,62.2987,62.3273,62.2033,62.2033,42160.0
2018-10-31 12:30:00,65.2,65.29,65.09,65.29,60991.0,62.2033,62.2892,62.0984,62.2892,60991.0
2018-10-31 12:40:00,65.3,65.34,65.17,65.3,41754.0,62.2987,62.3369,62.1747,62.2987,41754.0
2018-10-31 12:50:00,65.3,65.42,65.24,65.35,32145.0,62.2987,62.4132,62.2415,62.3464,32145.0
2018-10-31 13:00:00,65.35,65.44,65.31,65.37,99605.0,62.3464,62.4323,62.3083,62.3655,99605.0
2018-10-31 13:10:00,65.36,65.55,65.35,65.39,90874.0,62.356,62.5372,62.3464,62.3846,90874.0
2018-10-31 13:20:00,65.39,65.47,65.28,65.3,71694.0,62.3846,62.4609,62.2796,62.2987,71694.0
2018-10-31 13:30:00,65.29,65.29,65.12,65.2,26472.0,62.2892,62.2892,62.127,62.2033,26472.0
2018-10-31 13:40:00,65.22,65.39,65.2,65.35,67433.0,62.2224,62.3846,62.2033,62.3464,67433.0
2018-10-31 13:50:00,65.37,65.48,65.31,65.31,53596.0,62.3655,62.4705,62.3083,62.3083,53596.0
2018-10-31 14:00:00,65.33,65.57,65.24,65.57,46433.0,62.3273,62.5563,62.2415,62.5563,46433.0
2018-10-31 14:10:00,65.57,65.77,65.53,65.75,55275.0,62.5563,62.7471,62.5182,62.728,55275.0
2018-10-31 14:20:00,65.74,65.96,65.6,65.94,58064.0,62.7185,62.9284,62.5849,62.9093,58064.0
2018-10-31 14:30:00,65.93,65.98,65.74,65.77,58522.0,62.8998,62.9475,62.7185,62.7471,58522.0
2018-10-31 14:40:00,65.77,65.88,65.6,65.61,63994.0,62.7471,62.8521,62.5849,62.5945,63994.0
2018-10-31 14:50:00,65.61,65.66,65.51,65.55,104588.0,62.5945,62.6422,62.4991,62.5372,104588.0
2018-10-31 15:00:00,65.55,65.6,65.4,65.4,168829.0,62.5372,62.5849,62.3941,62.3941,168829.0
2018-10-31 15:10:00,65.43,65.51,65.39,65.4,50251.0,62.4227,62.4991,62.3846,62.3941,50251.0
2018-10-31 15:20:00,65.4,65.47,65.22,65.33,73301.0,62.3941,62.4609,62.2224,62.3273,73301.0
2018-10-31 15:30:00,65.33,65.39,65.06,65.07,92244.0,62.3273,62.3846,62.0698,62.0793,92244.0
2018-10-31 15:40:00,65.08,65.15,64.78,64.81,148936.0,62.0888,62.1556,61.8026,61.8312,148936.0
2018-10-31 15:50:00,64.81,64.89,64.74,64.79,263574.0,61.8312,61.9076,61.7645,61.8122,263574.0
2018-11-01 09:30:00,65.07,65.34,64.89,65.14,69473.0,62.0793,62.3369,61.9076,62.1461,69473.0
2018-11-01 09:40:00,65.07,65.21,64.83,65.0,43376.0,62.0793,62.2129,61.8503,62.0125,43376.0
2018-11-01 09:50:00,64.99,65.23,64.96,65.08,50863.0,62.003,62.2319,61.9744,62.0888,50863.0
2018-11-01 10:00:00,65.07,65.11,64.58,64.79,66414.0,62.0793,62.1175,61.6118,61.8122,66414.0
2018-11-01 10:10:00,64.77,65.1,64.77,64.9,21402.0,61.7931,62.1079,61.7931,61.9171,21402.0
2018-11-01 10:20:00,64.94,65.02,64.83,65.0,42001.0,61.9553,62.0316,61.8503,62.0125,42001.0
2018-11-01 10:30:00,64.99,65.23,64.92,65.1,49266.0,62.003,62.2319,61.9362,62.1079,49266.0
2018-11-01 10:40:00,65.13,65.18,65.04,65.17,23967.0,62.1365,62.1842,62.0507,62.1747,23967.0
2018-11-01 10:50:00,65.18,65.33,65.11,65.28,64995.0,62.1842,62.3273,62.1175,62.2796,64995.0
2018-11-01 11:00:00,65.28,65.34,65.12,65.16,30300.0,62.2796,62.3369,62.127,62.1652,30300.0
2018-11-01 11:10:00,65.15,65.24,65.0,65.15,42025.0,62.1556,62.2415,62.0125,62.1556,42025.0
2018-11-01 11:20:00,65.15,65.28,65.1,65.28,23167.0,62.1556,62.2796,62.1079,62.2796,23167.0
2018-11-01 11:30:00,65.29,65.33,65.16,65.23,20443.0,62.2892,62.3273,62.1652,62.2319,20443.0
2018-11-01 11:40:00,65.23,65.25,65.12,65.2,17740.0,62.2319,62.251,62.127,62.2033,17740.0
2018-11-01 11:50:00,65.23,65.3,65.13,65.16,22617.0,62.2319,62.2987,62.1365,62.1652,22617.0
2018-11-01 12:00:00,65.15,65.15,64.99,65.05,15000.0,62.1556,62.1556,62.003,62.0602,15000.0
2018-11-01 12:10:00,65.05,65.09,64.94,64.95,19712.0,62.0602,62.0984,61.9553,61.9648,19712.0
2018-11-01 12:20:00,64.95,65.08,64.94,65.05,14855.0,61.9648,62.0888,61.9553,62.0602,14855.0
2018-11-01 12:30:00,65.05,65.23,65.05,65.12,30938.0,62.0602,62.2319,62.0602,62.127,30938.0
2018-11-01 12:40:00,65.11,65.14,65.03,65.09,22242.0,62.1175,62.1461,62.0411,62.0984,22242.0
2018-11-01 12:50:00,65.1,65.16,65.07,65.14,20755.0,62.1079,62.1652,62.0793,62.1461,20755.0
2018-11-01 13:00:00,65.14,65.15,65.01,65.02,25244.0,62.1461,62.1556,62.0221,62.0316,25244.0
2018-11-01 13:10:00,65.01,65.07,64.99,65.05,23575.0,62.0221,62.0793,62.003,62.0602,23575.0
2018-11-01 13:20:00,65.05,65.08,64.97,65.0,37054.0,62.0602,62.0888,61.9839,62.0125,37054.0
2018-11-01 13:30:00,65.01,65.01,64.9,64.96,39589.0,62.0221,62.0221,61.9171,61.9744,39589.0
2018-11-01 13:40:00,64.97,65.04,64.87,64.94,37001.0,61.9839,62.0507,61.8885,61.9553,37001.0
2018-11-01 13:50:00,64.91,65.01,64.85,64.95,20291.0,61.9266,62.0221,61.8694,61.9648,20291.0
2018-11-01 14:00:00,64.93,65.01,64.86,64.93,19300.0,61.9457,62.0221,61.8789,61.9457,19300.0
2018-11-01 14:10:00,64.91,65.07,64.91,65.02,30537.0,61.9266,62.0793,61.9266,62.0316,30537.0
2018-11-01 14:20:00,65.03,65.1,65.0,65.04,38495.0,62.0411,62.1079,62.0125,62.0507,38495.0
2018-11-01 14:30:00,65.04,65.11,64.96,65.05,44231.0,62.0507,62.1175,61.9744,62.0602,44231.0
2018-11-01 14:40:00,65.04,65.08,64.98,65.06,19149.0,62.0507,62.0888,61.9934,62.0698,19149.0
2018-11-01 14:50:00,65.07,65.16,65.03,65.14,31841.0,62.0793,62.1652,62.0411,62.1461,31841.0
2018-11-01 15:00:00,65.13,65.13,64.99,65.08,33033.0,62.1365,62.1365,62.003,62.0888,33033.0
2018-11-01 15:10:00,65.08,65.15,65.02,65.12,35317.0,62.0888,62.1556,62.0316,62.127,35317.0
2018-11-01 15:20:00,65.12,65.16,65.07,65.13,51258.0,62.127,62.1652,62.0793,62.1365,51258.0
2018-11-01 15:30:00,65.11,65.14,65.04,65.1,67929.0,62.1175,62.1461,62.0507,62.1079,67929.0
2018-11-01 15:40:00,65.09,65.19,64.99,65.15,95342.0,62.0984,62.1938,62.003,62.1556,95342.0
2018-11-01 15:50:00,65.15,65.23,65.1,65.2,156334.0,62.1556,62.2319,62.1079,62.2033,156334.0
2018-11-02 09:30:00,65.8,66.61,65.43,66.36,43555.0,62.7757,63.5485,62.4227,63.31,43555.0
2018-11-02 09:40:00,66.36,66.53,66.24,66.29,36265.0,63.31,63.4722,63.1955,63.2432,36265.0
2018-11-02 09:50:00,66.28,66.36,66.07,66.34,28143.0,63.2337,63.31,63.0333,63.2909,28143.0
2018-11-02 10:00:00,66.34,66.37,66.07,66.13,30770.0,63.2909,63.3195,63.0333,63.0906,30770.0
2018-11-02 10:10:00,66.11,66.33,65.97,66.3,40001.0,63.0715,63.2814,62.9379,63.2528,40001.0
2018-11-02 10:20:00,66.29,66.33,65.9,65.92,31103.0,63.2432,63.2814,62.8711,62.8902,31103.0
2018-11-02 10:30:00,65.89,65.99,65.71,65.73,25452.0,62.8616,62.957,62.6899,62.709,25452.0
2018-11-02 10:40:00,65.72,65.94,65.57,65.89,18865.0,62.6994,62.9093,62.5563,62.8616,18865.0
2018-11-02 10:50:00,65.92,66.05,65.87,65.94,29685.0,62.8902,63.0143,62.8425,62.9093,29685.0
2018-11-02 11:00:00,65.96,66.01,65.76,65.95,37040.0,62.9284,62.9761,62.7376,62.9188,37040.0
2018-11-02 11:10:00,65.97,66.03,65.78,65.87,26327.0,62.9379,62.9952,62.7567,62.8425,26327.0
2018-11-02 11:20:00,65.86,65.91,65.64,65.89,45420.0,62.833,62.8807,62.6231,62.8616,45420.0
2018-11-02 11:30:00,65.88,66.0,65.75,65.85,15883.0,62.8521,62.9666,62.728,62.8234,15883.0
2018-11-02 11:40:00,65.85,65.87,65.67,65.72,17934.0,62.8234,62.8425,62.6517,62.6994,17934.0
2018-11-02 11:50:00,65.75,66.0,65.72,65.99,23323.0,62.728,62.9666,62.6994,62.957,23323.0
2018-11-02 12:00:00,65.98,66.04,65.86,65.86,22440.0,62.9475,63.0047,62.833,62.833,22440.0
2018-11-02 12:10:00,65.86,65.93,65.8,65.91,28066.0,62.833,62.8998,62.7757,62.8807,28066.0
2018-11-02 12:20:00,65.88,65.95,65.79,65.92,17203.0,62.8521,62.9188,62.7662,62.8902,17203.0
2018-11-02 12:30:00,65.93,65.93,65.59,65.66,23450.0,62.8998,62.8998,62.5754,62.6422,23450.0
2018-11-02 12:40:00,65.68,65.8,65.66,65.74,25649.0,62.6613,62.7757,62.6422,62.7185,25649.0
2018-11-02 12:50:00,65.74,65.74,65.57,65.66,66824.0,62.7185,62.7185,62.5563,62.6422,66824.0
2018-11-02 13:00:00,65.64,65.72,65.52,65.71,23422.0,62.6231,62.6994,62.5086,62.6899,23422.0
2018-11-02 13:10:00,65.69,65.89,65.67,65.89,21867.0,62.6708,62.8616,62.6517,62.8616,21867.0
2018-11-02 13:20:00,65.87,65.95,65.83,65.9,26564.0,62.8425,62.9188,62.8044,62.8711,26564.0
2018-11-02 13:30:00,65.88,65.94,65.8,65.9,17522.0,62.8521,62.9093,62.7757,62.8711,17522.0
2018-11-02 13:40:00,65.88,66.07,65.82,65.98,19290.0,62.8521,63.0333,62.7948,62.9475,19290.0
2018-11-02 13:50:00,65.98,66.01,65.88,65.9,20953.0,62.9475,62.9761,62.8521,62.8711,20953.0
2018-11-02 14:00:00,65.9,65.9,65.72,65.75,28091.0,62.8711,62.8711,62.6994,62.728,28091.0
2018-11-02 14:10:00,65.76,65.82,65.69,65.8,25645.0,62.7376,62.7948,62.6708,62.7757,25645.0
2018-11-02 14:20:00,65.8,66.25,65.59,66.19,55780.0,62.7757,63.2051,62.5754,63.1478,55780.0
2018-11-02 14:30:00,66.17,66.21,65.96,65.98,37980.0,63.1287,63.1669,62.9284,62.9475,37980.0
2018-11-02 14:40:00,65.97,66.13,65.97,66.06,24448.0,62.9379,63.0906,62.9379,63.0238,24448.0
2018-11-02 14:50:00,66.06,66.15,66.04,66.1,51541.0,63.0238,63.1097,63.0047,63.062,51541.0
2018-11-02 15:00:00,66.09,66.14,65.95,66.06,30359.0,63.0524,63.1001,62.9188,63.0238,30359.0
2018-11-02 15:10:00,66.04,66.22,66.01,66.05,41656.0,63.0047,63.1764,62.9761,63.0143,41656.0
2018-11-02 15:20:00,66.05,66.16,65.99,66.0,77981.0,63.0143,63.1192,62.957,62.9666,77981.0
2018-11-02 15:30:00,66.0,66.03,65.89,66.02,92299.0,62.9666,62.9952,62.8616,62.9856,92299.0
2018-11-02 15:40:00,66.01,66.04,65.88,65.94,137759.0,62.9761,63.0047,62.8521,62.9093,137759.0
2018-11-02 15:50:00,65.95,66.02,65.8,65.91,218253.0,62.9188,62.9856,62.7757,62.8807,218253.0
2018-11-05 09:30:00,66.03,66.39,65.96,66.0,31343.0,62.9952,63.3386,62.9284,62.9666,31343.0
2018-11-05 09:40:00,66.04,66.04,65.64,65.8,28559.0,63.0047,63.0047,62.6231,62.7757,28559.0
2018-11-05 09:50:00,65.8,65.97,65.8,65.84,25088.0,62.7757,62.9379,62.7757,62.8139,25088.0
2018-11-05 10:00:00,65.86,66.01,65.85,65.85,24293.0,62.833,62.9761,62.8234,62.8234,24293.0
2018-11-05 10:10:00,65.83,65.84,65.66,65.74,21887.0,62.8044,62.8139,62.6422,62.7185,21887.0
2018-11-05 10:20:00,65.74,65.77,65.5,65.57,34203.0,62.7185,62.7471,62.4895,62.5563,34203.0
2018-11-05 10:30:00,65.6,65.74,65.57,65.59,28498.0,62.5849,62.7185,62.5563,62.5754,28498.0
2018-11-05 10:40:00,65.56,65.7,65.48,65.51,44782.0,62.5468,62.6803,62.4705,62.4991,44782.0
2018-11-05 10:50:00,65.51,65.76,65.46,65.73,70401.0,62.4991,62.7376,62.4514,62.709,70401.0
2018-11-05 11:00:00,65.72,65.88,65.7,65.8,48700.0,62.6994,62.8521,62.6803,62.7757,48700.0
2018-11-05 11:10:00,65.77,65.81,65.6,65.6,43794.0,62.7471,62.7853,62.5849,62.5849,43794.0
2018-11-05 11:20:00,65.6,65.64,65.46,65.46,28133.0,62.5849,62.6231,62.4514,62.4514,28133.0
2018-11-05 11:30:00,65.47,65.47,65.34,65.35,28856.0,62.4609,62.4609,62.3369,62.3464,28856.0
2018-11-05 11:40:00,65.35,65.43,65.23,65.43,40498.0,62.3464,62.4227,62.2319,62.4227,40498.0
2018-11-05 11:50:00,65.43,65.63,65.42,65.59,28438.0,62.4227,62.6136,62.4132,62.5754,28438.0
2018-11-05 12:00:00,65.59,65.62,65.41,65.41,27985.0,62.5754,62.604,62.4037,62.4037,27985.0
2018-11-05 12:10:00,65.41,65.57,65.38,65.49,17609.0,62.4037,62.5563,62.375,62.48,17609.0
2018-11-05 12:20:00,65.5,65.58,65.44,65.47,17894.0,62.4895,62.5659,62.4323,62.4609,17894.0
2018-11-05 12:30:00,65.47,65.49,65.37,65.4,13656.0,62.4609,62.48,62.3655,62.3941,13656.0
2018-11-05 12:40:00,65.39,65.44,65.35,65.41,16593.0,62.3846,62.4323,62.3464,62.4037,16593.0
2018-11-05 12:50:00,65.43,65.44,65.39,65.42,13422.0,62.4227,62.4323,62.3846,62.4132,13422.0
2018-11-05 13:00:00,65.41,65.42,65.37,65.4,21762.0,62.4037,62.4132,62.3655,62.3941,21762.0
2018-11-05 13:10:00,65.4,65.48,65.37,65.48,19411.0,62.3941,62.4705,62.3655,62.4705,19411.0
2018-11-05 13:20:00,65.47,65.53,65.46,65.49,15400.0,62.4609,62.5182,62.4514,62.48,15400.0
2018-11-05 13:30:00,65.49,65.62,65.48,65.6,14994.0,62.48,62.604,62.4705,62.5849,14994.0
2018-11-05 13:40:00,65.62,65.66,65.6,65.66,14406.0,62.604,62.6422,62.5849,62.6422,14406.0
2018-11-05 13:50:00,65.65,65.7,65.61,65.63,21462.0,62.6326,62.6803,62.5945,62.6136,21462.0
2018-11-05 14:00:00,65.63,65.66,65.58,65.6,18202.0,62.6136,62.6422,62.5659,62.5849,18202.0
2018-11-05 14:10:00,65.6,65.75,65.59,65.74,27186.0,62.5849,62.728,62.5754,62.7185,27186.0
2018-11-05 14:20:00,65.75,65.95,65.75,65.94,28100.0,62.728,62.9188,62.728,62.9093,28100.0
2018-11-05 14:30:00,65.94,66.0,65.92,65.99,23443.0,62.9093,62.9666,62.8902,62.957,23443.0
2018-11-05 14:40:00,66.0,66.21,66.0,66.1,18870.0,62.9666,63.1669,62.9666,63.062,18870.0
2018-11-05 14:50:00,66.11,66.19,66.08,66.08,19426.0,63.0715,63.1478,63.0429,63.0429,19426.0
2018-11-05 15:00:00,66.07,66.12,66.02,66.02,26907.0,63.0333,63.081,62.9856,62.9856,26907.0
2018-11-05 15:10:00,66.01,66.08,65.93,65.95,35927.0,62.9761,63.0429,62.8998,62.9188,35927.0
2018-11-05 15:20:00,65.96,65.98,65.84,65.96,29533.0,62.9284,62.9475,62.8139,62.9284,29533.0
2018-11-05 15:30:00,65.97,66.0,65.9,65.97,33846.0,62.9379,62.9666,62.8711,62.9379,33846.0
2018-11-05 15:40:00,65.97,66.0,65.91,66.0,69590.0,62.9379,62.9666,62.8807,62.9666,69590.0
2018-11-05 15:50:00,66.0,66.05,65.91,65.92,252482.0,62.9666,63.0143,62.8807,62.8902,252482.0
2018-11-06 09:30:00,66.04,66.37,65.78,66.17,42669.0,63.0047,63.3195,62.7567,63.1287,42669.0
2018-11-06 09:40:00,66.22,66.42,66.04,66.38,47606.0,63.1764,63.3672,63.0047,63.3291,47606.0
2018-11-06 09:50:00,66.36,66.36,66.19,66.26,26643.0,63.31,63.31,63.1478,63.2146,26643.0
2018-11-06 10:00:00,66.25,66.27,66.03,66.04,22040.0,63.2051,63.2241,62.9952,63.0047,22040.0
2018-11-06 10:10:00,66.05,66.28,66.04,66.19,49779.0,63.0143,63.2337,63.0047,63.1478,49779.0
2018-11-06 10:20:00,66.19,66.26,66.15,66.19,24341.0,63.1478,63.2146,63.1097,63.1478,24341.0
2018-11-06 10:30:00,66.17,66.25,66.05,66.08,20838.0,63.1287,63.2051,63.0143,63.0429,20838.0
2018-11-06 10:40:00,66.07,66.17,66.04,66.12,32725.0,63.0333,63.1287,63.0047,63.081,32725.0
2018-11-06 10:50:00,66.13,66.15,66.06,66.11,34204.0,63.0906,63.1097,63.0238,63.0715,34204.0
2018-11-06 11:00:00,66.13,66.15,65.94,65.95,22120.0,63.0906,63.1097,62.9093,62.9188,22120.0
2018-11-06 11:10:00,65.97,66.12,65.92,65.99,40182.0,62.9379,63.081,62.8902,62.957,40182.0
2018-11-06 11:20:00,65.99,66.01,65.91,65.96,33768.0,62.957,62.9761,62.8807,62.9284,33768.0
2018-11-06 11:30:00,65.96,66.01,65.93,66.0,46838.0,62.9284,62.9761,62.8998,62.9666,46838.0
2018-11-06 11:40:00,66.0,66.13,65.98,66.03,44684.0,62.9666,63.0906,62.9475,62.9952,44684.0
2018-11-06 11:50:00,66.03,66.08,65.99,66.02,55391.0,62.9952,63.0429,62.957,62.9856,55391.0
2018-11-06 12:00:00,66.02,66.1,65.95,66.04,54357.0,62.9856,63.062,62.9188,63.0047,54357.0
2018-11-06 12:10:00,66.04,66.12,66.03,66.05,47608.0,63.0047,63.081,62.9952,63.0143,47608.0
2018-11-06 12:20:00,66.04,66.07,65.99,66.0,36681.0,63.0047,63.0333,62.957,62.9666,36681.0
2018-11-06 12:30:00,66.0,66.02,65.98,66.02,46365.0,62.9666,62.9856,62.9475,62.9856,46365.0
2018-11-06 12:40:00,66.02,66.06,65.94,65.97,61436.0,62.9856,63.0238,62.9093,62.9379,61436.0
2018-11-06 12:50:00,65.98,66.01,65.95,65.98,33677.0,62.9475,62.9761,62.9188,62.9475,33677.0
2018-11-06 13:00:00,65.99,66.06,65.99,66.0,49361.0,62.957,63.0238,62.957,62.9666,49361.0
2018-11-06 13:10:00,66.0,66.01,65.96,66.01,26899.0,62.9666,62.9761,62.9284,62.9761,26899.0
2018-11-06 13:20:00,66.01,66.01,65.96,65.99,26066.0,62.9761,62.9761,62.9284,62.957,26066.0
2018-11-06 13:30:00,65.98,66.06,65.97,66.04,18388.0,62.9475,63.0238,62.9379,63.0047,18388.0
2018-11-06 13:40:00,66.03,66.03,65.99,65.99,18617.0,62.9952,62.9952,62.957,62.957,18617.0
2018-11-06 13:50:00,65.99,66.04,65.95,65.98,16476.0,62.957,63.0047,62.9188,62.9475,16476.0
2018-11-06 14:00:00,65.98,65.98,65.79,65.81,32481.0,62.9475,62.9475,62.7662,62.7853,32481.0
2018-11-06 14:10:00,65.81,65.83,65.74,65.82,23961.0,62.7853,62.8044,62.7185,62.7948,23961.0
2018-11-06 14:20:00,65.81,65.82,65.67,65.71,13875.0,62.7853,62.7948,62.6517,62.6899,13875.0
2018-11-06 14:30:00,65.67,65.82,65.67,65.82,15068.0,62.6517,62.7948,62.6517,62.7948,15068.0
2018-11-06 14:40:00,65.83,65.89,65.81,65.87,15188.0,62.8044,62.8616,62.7853,62.8425,15188.0
2018-11-06 14:50:00,65.86,65.89,65.77,65.78,23968.0,62.833,62.8616,62.7471,62.7567,23968.0
2018-11-06 15:00:00,65.77,65.85,65.71,65.84,52887.0,62.7471,62.8234,62.6899,62.8139,52887.0
2018-11-06 15:10:00,65.84,65.85,65.82,65.85,24055.0,62.8139,62.8234,62.7948,62.8234,24055.0
2018-11-06 15:20:00,65.84,65.86,65.8,65.84,44724.0,62.8139,62.833,62.7757,62.8139,44724.0
2018-11-06 15:30:00,65.84,65.87,65.82,65.84,86871.0,62.8139,62.8425,62.7948,62.8139,86871.0
2018-11-06 15:40:00,65.84,65.86,65.71,65.85,78376.0,62.8139,62.833,62.6899,62.8234,78376.0
2018-11-06 15:50:00,65.85,66.08,65.82,65.97,476422.0,62.8234,63.0429,62.7948,62.9379,476422.0
2018-11-07 09:30:00,66.51,66.78,66.27,66.75,58315.0,63.4531,63.7107,63.2241,63.6821,58315.0
2018-11-07 09:40:00,66.75,67.07,66.75,67.03,42604.0,63.6821,63.9874,63.6821,63.9492,42604.0
2018-11-07 09:50:00,67.02,67.37,67.01,67.31,72924.0,63.9397,64.2736,63.9301,64.2163,72924.0
2018-11-07 10:00:00,67.31,67.5,67.26,67.31,52225.0,64.2163,64.3976,64.1686,64.2163,52225.0
2018-11-07 10:10:00,67.32,67.41,67.24,67.28,85818.0,64.2259,64.3117,64.1496,64.1877,85818.0
2018-11-07 10:20:00,67.31,67.46,67.22,67.37,98660.0,64.2163,64.3594,64.1305,64.2736,98660.0
2018-11-07 10:30:00,67.37,67.61,67.35,67.59,69780.0,64.2736,64.5026,64.2545,64.4835,69780.0
2018-11-07 10:40:00,67.6,67.65,67.55,67.6,39462.0,64.493,64.5407,64.4453,64.493,39462.0
2018-11-07 10:50:00,67.61,67.83,67.61,67.8,60550.0,64.5026,64.7124,64.5026,64.6838,60550.0
2018-11-07 11:00:00,67.81,67.9,67.76,67.86,63813.0,64.6934,64.7792,64.6457,64.7411,63813.0
2018-11-07 11:10:00,67.86,67.95,67.75,67.78,26257.0,64.7411,64.8269,64.6361,64.6647,26257.0
2018-11-07 11:20:00,67.78,67.94,67.75,67.9,31531.0,64.6647,64.8174,64.6361,64.7792,31531.0
2018-11-07 11:30:00,67.91,67.94,67.68,67.69,36995.0,64.7888,64.8174,64.5693,64.5789,36995.0
2018-11-07 11:40:00,67.69,67.72,67.56,67.65,23829.0,64.5789,64.6075,64.4549,64.5407,23829.0
2018-11-07 11:50:00,67.65,67.89,67.62,67.89,17224.0,64.5407,64.7697,64.5121,64.7697,17224.0
2018-11-07 12:00:00,67.86,67.9,67.75,67.79,19455.0,64.7411,64.7792,64.6361,64.6743,19455.0
2018-11-07 12:10:00,67.76,67.87,67.74,67.74,16412.0,64.6457,64.7506,64.6266,64.6266,16412.0
2018-11-07 12:20:00,67.77,67.78,67.71,67.76,12238.0,64.6552,64.6647,64.598,64.6457,12238.0
2018-11-07 12:30:00,67.76,67.87,67.72,67.73,388804.0,64.6457,64.7506,64.6075,64.617,388804.0
2018-11-07 12:40:00,67.7,67.73,67.5,67.63,41312.0,64.5884,64.617,64.3976,64.5216,41312.0
2018-11-07 12:50:00,67.65,67.72,67.62,67.67,19865.0,64.5407,64.6075,64.5121,64.5598,19865.0
2018-11-07 13:00:00,67.64,67.74,67.64,67.73,21333.0,64.5312,64.6266,64.5312,64.617,21333.0
2018-11-07 13:10:00,67.72,67.72,67.59,67.62,11992.0,64.6075,64.6075,64.4835,64.5121,11992.0
2018-11-07 13:20:00,67.62,67.71,67.62,67.69,8777.0,64.5121,64.598,64.5121,64.5789,8777.0
2018-11-07 13:30:00,67.67,67.71,67.64,67.65,21798.0,64.5598,64.598,64.5312,64.5407,21798.0
2018-11-07 13:40:00,67.65,67.73,67.6,67.65,22780.0,64.5407,64.617,64.493,64.5407,22780.0
2018-11-07 13:50:00,67.65,67.68,67.54,67.63,18082.0,64.5407,64.5693,64.4358,64.5216,18082.0
2018-11-07 14:00:00,67.62,67.73,67.61,67.68,20756.0,64.5121,64.617,64.5026,64.5693,20756.0
2018-11-07 14:10:00,67.66,67.77,67.62,67.66,38169.0,64.5503,64.6552,64.5121,64.5503,38169.0
2018-11-07 14:20:00,67.67,67.78,67.66,67.78,16313.0,64.5598,64.6647,64.5503,64.6647,16313.0
2018-11-07 14:30:00,67.78,67.88,67.77,67.84,27547.0,64.6647,64.7601,64.6552,64.722,27547.0
2018-11-07 14:40:00,67.84,67.87,67.71,67.75,25801.0,64.722,64.7506,64.598,64.6361,25801.0
2018-11-07 14:50:00,67.74,67.81,67.73,67.74,80269.0,64.6266,64.6934,64.617,64.6266,80269.0
2018-11-07 15:00:00,67.74,67.92,67.72,67.9,38075.0,64.6266,64.7983,64.6075,64.7792,38075.0
2018-11-07 15:10:00,67.9,68.07,67.9,68.06,35402.0,64.7792,64.9414,64.7792,64.9319,35402.0
2018-11-07 15:20:00,68.06,68.15,68.04,68.11,42161.0,64.9319,65.0177,64.9128,64.9796,42161.0
2018-11-07 15:30:00,68.09,68.25,68.09,68.23,62456.0,64.9605,65.1131,64.9605,65.0941,62456.0
2018-11-07 15:40:00,68.24,68.26,68.06,68.16,123068.0,65.1036,65.1227,64.9319,65.0273,123068.0
2018-11-07 15:50:00,68.17,68.38,68.14,68.27,278984.0,65.0368,65.2372,65.0082,65.1322,278984.0
2018-11-08 09:30:00,67.99,68.28,67.99,68.28,42816.0,64.8651,65.1418,64.8651,65.1418,42816.0
2018-11-08 09:40:00,68.25,68.36,68.23,68.29,31253.0,65.1131,65.2181,65.0941,65.1513,31253.0
2018-11-08 09:50:00,68.27,68.31,68.16,68.2,19895.0,65.1322,65.1704,65.0273,65.0654,19895.0
2018-11-08 10:00:00,68.19,68.19,68.01,68.02,24205.0,65.0559,65.0559,64.8842,64.8937,24205.0
2018-11-08 10:10:00,68.01,68.08,67.96,68.07,29259.0,64.8842,64.951,64.8365,64.9414,29259.0
2018-11-08 10:20:00,68.06,68.11,67.94,67.96,27681.0,64.9319,64.9796,64.8174,64.8365,27681.0
2018-11-08 10:30:00,67.95,68.12,67.91,68.12,33816.0,64.8269,64.9891,64.7888,64.9891,33816.0
2018-11-08 10:40:00,68.09,68.1,67.73,67.88,79135.0,64.9605,64.97,64.617,64.7601,79135.0
2018-11-08 10:50:00,67.87,67.93,67.8,67.8,32356.0,64.7506,64.8078,64.6838,64.6838,32356.0
2018-11-08 11:00:00,67.81,67.88,67.78,67.82,24895.0,64.6934,64.7601,64.6647,64.7029,24895.0
2018-11-08 11:10:00,67.8,67.84,67.75,67.8,14763.0,64.6838,64.722,64.6361,64.6838,14763.0
2018-11-08 11:20:00,67.81,67.82,67.62,67.75,25405.0,64.6934,64.7029,64.5121,64.6361,25405.0
2018-11-08 11:30:00,67.75,67.86,67.73,67.83,20625.0,64.6361,64.7411,64.617,64.7124,20625.0
2018-11-08 11:40:00,67.83,67.94,67.81,67.88,71561.0,64.7124,64.8174,64.6934,64.7601,71561.0
2018-11-08 11:50:00,67.88,67.89,67.72,67.73,54993.0,64.7601,64.7697,64.6075,64.617,54993.0
2018-11-08 12:00:00,67.74,67.84,67.72,67.75,61518.0,64.6266,64.722,64.6075,64.6361,61518.0
2018-11-08 12:10:00,67.75,67.81,67.73,67.78,61954.0,64.6361,64.6934,64.617,64.6647,61954.0
2018-11-08 12:20:00,67.78,67.8,67.74,67.74,37570.0,64.6647,64.6838,64.6266,64.6266,37570.0
2018-11-08 12:30:00,67.73,67.77,67.7,67.75,19020.0,64.617,64.6552,64.5884,64.6361,19020.0
2018-11-08 12:40:00,67.75,67.8,67.73,67.75,94093.0,64.6361,64.6838,64.617,64.6361,94093.0
2018-11-08 12:50:00,67.75,67.78,67.73,67.75,58824.0,64.6361,64.6647,64.617,64.6361,58824.0
2018-11-08 13:00:00,67.75,67.77,67.72,67.74,24833.0,64.6361,64.6552,64.6075,64.6266,24833.0
2018-11-08 13:10:00,67.74,67.76,67.7,67.74,13934.0,64.6266,64.6457,64.5884,64.6266,13934.0
2018-11-08 13:20:00,67.74,67.74,67.65,67.65,14847.0,64.6266,64.6266,64.5407,64.5407,14847.0
2018-11-08 13:30:00,67.64,67.71,67.6,67.69,9541.0,64.5312,64.598,64.493,64.5789,9541.0
2018-11-08 13:40:00,67.68,67.71,67.66,67.67,13967.0,64.5693,64.598,64.5503,64.5598,13967.0
2018-11-08 13:50:00,67.67,67.76,67.67,67.72,14419.0,64.5598,64.6457,64.5598,64.6075,14419.0
2018-11-08 14:00:00,67.71,67.81,67.58,67.77,38804.0,64.598,64.6934,64.4739,64.6552,38804.0
2018-11-08 14:10:00,67.78,67.8,67.68,67.69,98983.0,64.6647,64.6838,64.5693,64.5789,98983.0
2018-11-08 14:20:00,67.7,67.75,67.52,67.53,31460.0,64.5884,64.6361,64.4167,64.4262,31460.0
2018-11-08 14:30:00,67.51,67.57,67.46,67.46,19013.0,64.4071,64.4644,64.3594,64.3594,19013.0
2018-11-08 14:40:00,67.47,67.59,67.38,67.59,46984.0,64.369,64.4835,64.2831,64.4835,46984.0
2018-11-08 14:50:00,67.59,67.72,67.54,67.68,24033.0,64.4835,64.6075,64.4358,64.5693,24033.0
2018-11-08 15:00:00,67.67,67.75,67.58,67.75,128345.0,64.5598,64.6361,64.4739,64.6361,128345.0
2018-11-08 15:10:00,67.75,67.82,67.67,67.8,100552.0,64.6361,64.7029,64.5598,64.6838,100552.0
2018-11-08 15:20:00,67.8,67.82,67.7,67.7,109895.0,64.6838,64.7029,64.5884,64.5884,109895.0
2018-11-08 15:30:00,67.7,67.75,67.57,67.61,47222.0,64.5884,64.6361,64.4644,64.5026,47222.0
2018-11-08 15:40:00,67.61,67.75,67.58,67.72,59805.0,64.5026,64.6361,64.4739,64.6075,59805.0
2018-11-08 15:50:00,67.72,67.84,67.68,67.75,231428.0,64.6075,64.722,64.5693,64.6361,231428.0
2018-11-09 09:30:00,67.6,67.76,67.38,67.38,167832.0,64.493,64.6457,64.2831,64.2831,167832.0
2018-11-09 09:40:00,67.35,67.52,67.23,67.51,116390.0,64.2545,64.4167,64.14,64.4071,116390.0
2018-11-09 09:50:00,67.52,67.59,67.32,67.35,33969.0,64.4167,64.4835,64.2259,64.2545,33969.0
2018-11-09 10:00:00,67.38,67.45,67.03,67.03,39272.0,64.2831,64.3499,63.9492,63.9492,39272.0
2018-11-09 10:10:00,67.02,67.19,67.01,67.11,38268.0,63.9397,64.1019,63.9301,64.0255,38268.0
2018-11-09 10:20:00,67.1,67.35,67.03,67.34,64036.0,64.016,64.2545,63.9492,64.245,64036.0
2018-11-09 10:30:00,67.34,67.34,67.2,67.26,119042.0,64.245,64.245,64.1114,64.1686,119042.0
2018-11-09 10:40:00,67.26,67.3,67.22,67.24,50232.0,64.1686,64.2068,64.1305,64.1496,50232.0
2018-11-09 10:50:00,67.24,67.25,67.17,67.2,43435.0,64.1496,64.1591,64.0828,64.1114,43435.0
2018-11-09 11:00:00,67.22,67.23,66.98,67.03,32800.0,64.1305,64.14,63.9015,63.9492,32800.0
2018-11-09 11:10:00,67.04,67.12,67.02,67.03,53708.0,63.9588,64.0351,63.9397,63.9492,53708.0
2018-11-09 11:20:00,67.04,67.15,67.04,67.08,31472.0,63.9588,64.0637,63.9588,63.9969,31472.0
2018-11-09 11:30:00,67.08,67.14,67.05,67.11,38941.0,63.9969,64.0542,63.9683,64.0255,38941.0
2018-11-09 11:40:00,67.11,67.11,66.92,66.99,34180.0,64.0255,64.0255,63.8443,63.911,34180.0
2018-11-09 11:50:00,66.99,66.99,66.91,66.94,38137.0,63.911,63.911,63.8347,63.8633,38137.0
2018-11-09 12:00:00,66.92,66.98,66.89,66.97,36647.0,63.8443,63.9015,63.8156,63.892,36647.0
2018-11-09 12:10:00,66.97,66.97,66.79,66.8,20566.0,63.892,63.892,63.7202,63.7298,20566.0
2018-11-09 12:20:00,66.8,66.82,66.72,66.78,44784.0,63.7298,63.7489,63.6535,63.7107,44784.0
2018-11-09 12:30:00,66.78,66.9,66.74,66.89,45507.0,63.7107,63.8252,63.6725,63.8156,45507.0
2018-11-09 12:40:00,66.9,67.03,66.85,67.02,40294.0,63.8252,63.9492,63.7775,63.9397,40294.0
2018-11-09 12:50:00,67.01,67.01,66.93,66.98,22631.0,63.9301,63.9301,63.8538,63.9015,22631.0
2018-11-09 13:00:00,66.97,67.05,66.93,67.05,25626.0,63.892,63.9683,63.8538,63.9683,25626.0
2018-11-09 13:10:00,67.05,67.08,66.9,66.93,37720.0,63.9683,63.9969,63.8252,63.8538,37720.0
2018-11-09 13:20:00,66.92,66.98,66.9,66.97,24072.0,63.8443,63.9015,63.8252,63.892,24072.0
2018-11-09 13:30:00,66.97,66.97,66.87,66.88,19296.0,63.892,63.892,63.7966,63.8061,19296.0
2018-11-09 13:40:00,66.88,66.89,66.7,66.74,25377.0,63.8061,63.8156,63.6344,63.6725,25377.0
2018-11-09 13:50:00,66.73,66.83,66.73,66.79,23413.0,63.663,63.7584,63.663,63.7202,23413.0
2018-11-09 14:00:00,66.78,66.89,66.78,66.81,30594.0,63.7107,63.8156,63.7107,63.7393,30594.0
2018-11-09 14:10:00,66.81,66.82,66.76,66.78,31063.0,63.7393,63.7489,63.6916,63.7107,31063.0
2018-11-09 14:20:00,66.78,66.83,66.72,66.78,32399.0,63.7107,63.7584,63.6535,63.7107,32399.0
2018-11-09 14:30:00,66.78,67.02,66.75,67.01,54173.0,63.7107,63.9397,63.6821,63.9301,54173.0
2018-11-09 14:40:00,67.02,67.16,67.02,67.13,41729.0,63.9397,64.0732,63.9397,64.0446,41729.0
2018-11-09 14:50:00,67.12,67.26,67.1,67.14,87819.0,64.0351,64.1686,64.016,64.0542,87819.0
2018-11-09 15:00:00,67.14,67.21,67.1,67.18,31462.0,64.0542,64.1209,64.016,64.0923,31462.0
2018-11-09 15:10:00,67.18,67.28,67.11,67.28,56272.0,64.0923,64.1877,64.0255,64.1877,56272.0
2018-11-09 15:20:00,67.28,67.48,67.27,67.45,56783.0,64.1877,64.3785,64.1782,64.3499,56783.0
2018-11-09 15:30:00,67.46,67.5,67.3,67.34,60412.0,64.3594,64.3976,64.2068,64.245,60412.0
2018-11-09 15:40:00,67.34,67.5,67.3,67.31,104665.0,64.245,64.3976,64.2068,64.2163,104665.0
2018-11-09 15:50:00,67.31,67.39,67.25,67.29,311448.0,64.2163,64.2927,64.1591,64.1973,311448.0
2018-11-12 09:30:00,66.16,66.25,65.6,65.77,144555.0,63.1192,63.2051,62.5849,62.7471,144555.0
2018-11-12 09:40:00,65.75,65.76,65.4,65.46,53610.0,62.728,62.7376,62.3941,62.4514,53610.0
2018-11-12 09:50:00,65.47,65.5,65.26,65.5,44640.0,62.4609,62.4895,62.2606,62.4895,44640.0
2018-11-12 10:00:00,65.51,65.65,65.31,65.63,43062.0,62.4991,62.6326,62.3083,62.6136,43062.0
2018-11-12 10:10:00,65.64,65.71,65.49,65.5,29608.0,62.6231,62.6899,62.48,62.4895,29608.0
2018-11-12 10:20:00,65.49,65.74,65.39,65.72,22248.0,62.48,62.7185,62.3846,62.6994,22248.0
2018-11-12 10:30:00,65.71,65.72,65.51,65.52,35505.0,62.6899,62.6994,62.4991,62.5086,35505.0
2018-11-12 10:40:00,65.53,65.54,65.31,65.34,56063.0,62.5182,62.5277,62.3083,62.3369,56063.0
2018-11-12 10:50:00,65.34,65.39,65.02,65.02,148685.0,62.3369,62.3846,62.0316,62.0316,148685.0
2018-11-12 11:00:00,65.03,65.13,64.98,65.02,77074.0,62.0411,62.1365,61.9934,62.0316,77074.0
2018-11-12 11:10:00,65.02,65.02,64.75,64.77,61109.0,62.0316,62.0316,61.774,61.7931,61109.0
2018-11-12 11:20:00,64.76,64.93,64.76,64.79,52144.0,61.7835,61.9457,61.7835,61.8122,52144.0
2018-11-12 11:30:00,64.79,65.01,64.79,64.99,36651.0,61.8122,62.0221,61.8122,62.003,36651.0
2018-11-12 11:40:00,65.0,65.08,64.95,65.01,33640.0,62.0125,62.0888,61.9648,62.0221,33640.0
2018-11-12 11:50:00,65.02,65.21,64.92,65.17,79839.0,62.0316,62.2129,61.9362,62.1747,79839.0
2018-11-12 12:00:00,65.17,65.37,65.15,65.27,86599.0,62.1747,62.3655,62.1556,62.2701,86599.0
2018-11-12 12:10:00,65.26,65.27,65.12,65.18,19314.0,62.2606,62.2701,62.127,62.1842,19314.0
2018-11-12 12:20:00,65.16,65.17,65.07,65.1,16423.0,62.1652,62.1747,62.0793,62.1079,16423.0
2018-11-12 12:30:00,65.1,65.15,65.05,65.11,20728.0,62.1079,62.1556,62.0602,62.1175,20728.0
2018-11-12 12:40:00,65.09,65.17,65.03,65.05,16274.0,62.0984,62.1747,62.0411,62.0602,16274.0
2018-11-12 12:50:00,65.05,65.06,64.94,64.95,35295.0,62.0602,62.0698,61.9553,61.9648,35295.0
2018-11-12 13:00:00,64.95,64.97,64.82,64.87,54809.0,61.9648,61.9839,61.8408,61.8885,54809.0
2018-11-12 13:10:00,64.87,64.89,64.65,64.66,41305.0,61.8885,61.9076,61.6786,61.6881,41305.0
2018-11-12 13:20:00,64.66,64.83,64.61,64.78,33976.0,61.6881,61.8503,61.6404,61.8026,33976.0
2018-11-12 13:30:00,64.77,64.77,64.66,64.67,51314.0,61.7931,61.7931,61.6881,61.6977,51314.0
2018-11-12 13:40:00,64.67,64.69,64.49,64.63,32054.0,61.6977,61.7168,61.526,61.6595,32054.0
2018-11-12 13:50:00,64.64,64.89,64.63,64.77,54534.0,61.6691,61.9076,61.6595,61.7931,54534.0
2018-11-12 14:00:00,64.76,64.91,64.73,64.88,29489.0,61.7835,61.9266,61.7549,61.898,29489.0
2018-11-12 14:10:00,64.89,65.2,64.88,65.16,22182.0,61.9076,62.2033,61.898,62.1652,22182.0
2018-11-12 14:20:00,65.15,65.15,64.9,64.92,24783.0,62.1556,62.1556,61.9171,61.9362,24783.0
2018-11-12 14:30:00,64.92,65.0,64.76,64.85,34286.0,61.9362,62.0125,61.7835,61.8694,34286.0
2018-11-12 14:40:00,64.87,65.18,64.87,65.12,25588.0,61.8885,62.1842,61.8885,62.127,25588.0
2018-11-12 14:50:00,65.12,65.12,64.82,64.84,37329.0,62.127,62.127,61.8408,61.8599,37329.0
2018-11-12 15:00:00,64.84,64.92,64.72,64.76,54034.0,61.8599,61.9362,61.7454,61.7835,54034.0
2018-11-12 15:10:00,64.76,64.86,64.67,64.86,61281.0,61.7835,61.8789,61.6977,61.8789,61281.0
2018-11-12 15:20:00,64.86,65.0,64.82,64.89,50960.0,61.8789,62.0125,61.8408,61.9076,50960.0
2018-11-12 15:30:00,64.9,64.9,64.71,64.77,78789.0,61.9171,61.9171,61.7358,61.7931,78789.0
2018-11-12 15:40:00,64.76,64.88,64.67,64.74,163603.0,61.7835,61.898,61.6977,61.7645,163603.0
2018-11-12 15:50:00,64.73,64.74,64.45,64.5,371906.0,61.7549,61.7645,61.4878,61.5355,371906.0
2018-11-13 09:30:00,64.59,65.31,64.59,65.27,28450.0,61.6214,62.3083,61.6214,62.2701,28450.0
2018-11-13 09:40:00,65.29,65.29,64.8,64.81,46931.0,62.2892,62.2892,61.8217,61.8312,46931.0
2018-11-13 09:50:00,64.83,64.87,64.68,64.72,43619.0,61.8503,61.8885,61.7072,61.7454,43619.0
2018-11-13 10:00:00,64.7,64.99,64.51,64.92,49892.0,61.7263,62.003,61.545,61.9362,49892.0
2018-11-13 10:10:00,64.92,64.94,64.72,64.8,39909.0,61.9362,61.9553,61.7454,61.8217,39909.0
2018-11-13 10:20:00,64.79,64.79,64.49,64.5,23086.0,61.8122,61.8122,61.526,61.5355,23086.0
2018-11-13 10:30:00,64.49,64.75,64.47,64.66,33698.0,61.526,61.774,61.5069,61.6881,33698.0
2018-11-13 10:40:00,64.65,64.9,64.56,64.82,33250.0,61.6786,61.9171,61.5927,61.8408,33250.0
2018-11-13 10:50:00,64.8,64.98,64.77,64.91,19770.0,61.8217,61.9934,61.7931,61.9266,19770.0
2018-11-13 11:00:00,64.92,65.28,64.9,65.11,30192.0,61.9362,62.2796,61.9171,62.1175,30192.0
2018-11-13 11:10:00,65.11,65.47,65.11,65.47,19022.0,62.1175,62.4609,62.1175,62.4609,19022.0
2018-11-13 11:20:00,65.46,65.46,65.19,65.19,19193.0,62.4514,62.4514,62.1938,62.1938,19193.0
2018-11-13 11:30:00,65.18,65.19,64.95,64.99,19766.0,62.1842,62.1938,61.9648,62.003,19766.0
2018-11-13 11:40:00,64.99,65.0,64.89,64.96,17363.0,62.003,62.0125,61.9076,61.9744,17363.0
2018-11-13 11:50:00,64.96,65.04,64.77,64.82,25639.0,61.9744,62.0507,61.7931,61.8408,25639.0
2018-11-13 12:00:00,64.82,64.95,64.65,64.69,31643.0,61.8408,61.9648,61.6786,61.7168,31643.0
2018-11-13 12:10:00,64.69,64.91,64.66,64.85,23701.0,61.7168,61.9266,61.6881,61.8694,23701.0
2018-11-13 12:20:00,64.85,64.96,64.8,64.9,19612.0,61.8694,61.9744,61.8217,61.9171,19612.0
2018-11-13 12:30:00,64.87,64.89,64.68,64.7,24149.0,61.8885,61.9076,61.7072,61.7263,24149.0
2018-11-13 12:40:00,64.7,64.72,64.48,64.58,43633.0,61.7263,61.7454,61.5164,61.6118,43633.0
2018-11-13 12:50:00,64.6,64.6,64.47,64.52,38257.0,61.6309,61.6309,61.5069,61.5546,38257.0
2018-11-13 13:00:00,64.54,64.58,64.42,64.44,52494.0,61.5737,61.6118,61.4592,61.4783,52494.0
2018-11-13 13:10:00,64.45,64.48,64.32,64.41,17322.0,61.4878,61.5164,61.3638,61.4496,17322.0
2018-11-13 13:20:00,64.41,64.45,64.22,64.36,48604.0,61.4496,61.4878,61.2684,61.4019,48604.0
2018-11-13 13:30:00,64.37,64.57,64.34,64.57,56633.0,61.4115,61.6023,61.3828,61.6023,56633.0
2018-11-13 13:40:00,64.57,64.57,64.36,64.39,20153.0,61.6023,61.6023,61.4019,61.4305,20153.0
2018-11-13 13:50:00,64.38,64.46,64.34,64.34,20137.0,61.421,61.4973,61.3828,61.3828,20137.0
2018-11-13 14:00:00,64.36,64.4,64.28,64.32,25515.0,61.4019,61.4401,61.3256,61.3638,25515.0
2018-11-13 14:10:00,64.31,64.34,64.06,64.08,19815.0,61.3542,61.3828,61.1157,61.1348,19815.0
2018-11-13 14:20:00,64.11,64.13,63.96,64.1,26140.0,61.1634,61.1825,61.0203,61.1539,26140.0
2018-11-13 14:30:00,64.11,64.22,64.06,64.14,29307.0,61.1634,61.2684,61.1157,61.192,29307.0
2018-11-13 14:40:00,64.15,64.15,63.94,64.08,54294.0,61.2016,61.2016,61.0012,61.1348,54294.0
2018-11-13 14:50:00,64.08,64.15,64.02,64.12,72796.0,61.1348,61.2016,61.0776,61.173,72796.0
2018-11-13 15:00:00,64.12,64.36,64.06,64.23,31605.0,61.173,61.4019,61.1157,61.2779,31605.0
2018-11-13 15:10:00,64.23,64.23,64.02,64.12,55370.0,61.2779,61.2779,61.0776,61.173,55370.0
2018-11-13 15:20:00,64.12,64.21,63.99,64.14,66026.0,61.173,61.2588,61.0489,61.192,66026.0
2018-11-13 15:30:00,64.14,64.33,64.0,64.24,92502.0,61.192,61.3733,61.0585,61.2874,92502.0
2018-11-13 15:40:00,64.23,64.39,64.15,64.39,99652.0,61.2779,61.4305,61.2016,61.4305,99652.0
2018-11-13 15:50:00,64.39,64.43,64.32,64.34,267048.0,61.4305,61.4687,61.3638,61.3828,267048.0
2018-11-14 09:30:00,64.64,64.84,64.17,64.21,107336.0,61.6691,61.8599,61.2207,61.2588,107336.0
2018-11-14 09:40:00,64.22,64.62,64.21,64.4,79225.0,61.2684,61.65,61.2588,61.4401,79225.0
2018-11-14 09:50:00,64.4,64.43,63.99,64.36,148257.0,61.4401,61.4687,61.0489,61.4019,148257.0
2018-11-14 10:00:00,64.35,64.45,64.06,64.25,205983.0,61.3924,61.4878,61.1157,61.297,205983.0
2018-11-14 10:10:00,64.23,64.24,63.93,63.98,145022.0,61.2779,61.2874,60.9917,61.0394,145022.0
2018-11-14 10:20:00,63.98,64.06,63.92,64.06,179405.0,61.0394,61.1157,60.9822,61.1157,179405.0
2018-11-14 10:30:00,64.06,64.27,64.03,64.15,66477.0,61.1157,61.3161,61.0871,61.2016,66477.0
2018-11-14 10:40:00,64.16,64.28,64.12,64.13,105762.0,61.2111,61.3256,61.173,61.1825,105762.0
2018-11-14 10:50:00,64.11,64.11,63.95,64.08,87536.0,61.1634,61.1634,61.0108,61.1348,87536.0
2018-11-14 11:00:00,64.08,64.08,63.92,63.99,54723.0,61.1348,61.1348,60.9822,61.0489,54723.0
2018-11-14 11:10:00,63.97,64.0,63.78,63.78,126132.0,61.0299,61.0585,60.8486,60.8486,126132.0
2018-11-14 11:20:00,63.79,63.92,63.7,63.84,151506.0,60.8581,60.9822,60.7723,60.9058,151506.0
2018-11-14 11:30:00,63.82,63.89,63.66,63.67,57817.0,60.8867,60.9535,60.7341,60.7436,57817.0
2018-11-14 11:40:00,63.68,63.69,63.53,63.54,146855.0,60.7532,60.7627,60.6101,60.6196,146855.0
2018-11-14 11:50:00,63.54,63.75,63.5,63.61,135811.0,60.6196,60.82,60.5815,60.6864,135811.0
2018-11-14 12:00:00,63.61,63.62,63.35,63.36,236570.0,60.6864,60.6959,60.4383,60.4479,236570.0
2018-11-14 12:10:00,63.36,63.5,63.33,63.49,101693.0,60.4479,60.5815,60.4193,60.5719,101693.0
2018-11-14 12:20:00,63.49,63.81,63.49,63.76,97375.0,60.5719,60.8772,60.5719,60.8295,97375.0
2018-11-14 12:30:00,63.74,63.84,63.52,63.66,54939.0,60.8104,60.9058,60.6005,60.7341,54939.0
2018-11-14 12:40:00,63.63,63.79,63.59,63.75,48176.0,60.7055,60.8581,60.6673,60.82,48176.0
2018-11-14 12:50:00,63.74,63.91,63.67,63.69,52053.0,60.8104,60.9726,60.7436,60.7627,52053.0
2018-11-14 13:00:00,63.69,63.82,63.63,63.7,80687.0,60.7627,60.8867,60.7055,60.7723,80687.0
2018-11-14 13:10:00,63.72,63.81,63.53,63.72,94912.0,60.7913,60.8772,60.6101,60.7913,94912.0
2018-11-14 13:20:00,63.71,63.75,63.53,63.65,71787.0,60.7818,60.82,60.6101,60.7246,71787.0
2018-11-14 13:30:00,63.64,63.73,63.55,63.71,50262.0,60.715,60.8009,60.6292,60.7818,50262.0
2018-11-14 13:40:00,63.71,63.71,63.48,63.56,31542.0,60.7818,60.7818,60.5624,60.6387,31542.0
2018-11-14 13:50:00,63.54,63.59,63.49,63.51,40564.0,60.6196,60.6673,60.5719,60.591,40564.0
2018-11-14 14:00:00,63.51,63.51,63.31,63.39,57203.0,60.591,60.591,60.4002,60.4765,57203.0
2018-11-14 14:10:00,63.39,63.76,63.38,63.64,70412.0,60.4765,60.8295,60.467,60.715,70412.0
2018-11-14 14:20:00,63.65,63.72,63.54,63.58,58841.0,60.7246,60.7913,60.6196,60.6578,58841.0
2018-11-14 14:30:00,63.57,63.72,63.5,63.6,79694.0,60.6482,60.7913,60.5815,60.6769,79694.0
2018-11-14 14:40:00,63.6,63.64,63.5,63.57,61736.0,60.6769,60.715,60.5815,60.6482,61736.0
2018-11-14 14:50:00,63.57,64.05,63.55,64.04,47499.0,60.6482,61.1062,60.6292,61.0966,47499.0
2018-11-14 15:00:00,64.03,64.16,63.92,64.07,69141.0,61.0871,61.2111,60.9822,61.1253,69141.0
2018-11-14 15:10:00,64.09,64.12,63.94,63.95,82158.0,61.1443,61.173,61.0012,61.0108,82158.0
2018-11-14 15:20:00,63.94,63.95,63.77,63.81,104238.0,61.0012,61.0108,60.839,60.8772,104238.0
2018-11-14 15:30:00,63.8,63.85,63.63,63.65,137439.0,60.8677,60.9154,60.7055,60.7246,137439.0
2018-11-14 15:40:00,63.65,63.7,63.54,63.62,172493.0,60.7246,60.7723,60.6196,60.6959,172493.0
2018-11-14 15:50:00,63.62,63.63,63.28,63.48,293698.0,60.6959,60.7055,60.3716,60.5624,293698.0
2018-11-15 09:30:00,63.32,63.32,62.74,62.79,103373.0,60.4097,60.4097,59.8564,59.9041,103373.0
2018-11-15 09:40:00,62.8,63.26,62.71,63.08,125881.0,59.9136,60.3525,59.8278,60.1808,125881.0
2018-11-15 09:50:00,63.06,63.07,62.69,62.91,175899.0,60.1617,60.1712,59.8087,60.0186,175899.0
2018-11-15 10:00:00,62.89,63.23,62.61,62.72,119245.0,59.9995,60.3239,59.7324,59.8373,119245.0
2018-11-15 10:10:00,62.72,63.0,62.66,62.93,68834.0,59.8373,60.1044,59.7801,60.0377,68834.0
2018-11-15 10:20:00,62.91,63.02,62.78,62.9,68679.0,60.0186,60.1235,59.8945,60.009,68679.0
2018-11-15 10:30:00,62.86,62.86,62.54,62.78,70853.0,59.9709,59.9709,59.6656,59.8945,70853.0
2018-11-15 10:40:00,62.8,63.02,62.8,62.97,53747.0,59.9136,60.1235,59.9136,60.0758,53747.0
2018-11-15 10:50:00,62.96,63.14,62.92,62.99,94331.0,60.0663,60.238,60.0281,60.0949,94331.0
2018-11-15 11:00:00,63.0,63.26,62.84,63.22,162419.0,60.1044,60.3525,59.9518,60.3143,162419.0
2018-11-15 11:10:00,63.23,63.36,63.17,63.26,35364.0,60.3239,60.4479,60.2666,60.3525,35364.0
2018-11-15 11:20:00,63.28,63.5,63.24,63.49,45638.0,60.3716,60.5815,60.3334,60.5719,45638.0
2018-11-15 11:30:00,63.51,63.69,63.44,63.62,42723.0,60.591,60.7627,60.5242,60.6959,42723.0
2018-11-15 11:40:00,63.56,63.76,63.55,63.62,38560.0,60.6387,60.8295,60.6292,60.6959,38560.0
2018-11-15 11:50:00,63.6,63.8,63.6,63.76,37438.0,60.6769,60.8677,60.6769,60.8295,37438.0
2018-11-15 12:00:00,63.77,63.93,63.65,63.75,38744.0,60.839,60.9917,60.7246,60.82,38744.0
2018-11-15 12:10:00,63.74,63.82,63.65,63.76,22921.0,60.8104,60.8867,60.7246,60.8295,22921.0
2018-11-15 12:20:00,63.76,63.88,63.72,63.85,26360.0,60.8295,60.944,60.7913,60.9154,26360.0
2018-11-15 12:30:00,63.86,64.02,63.78,64.02,27933.0,60.9249,61.0776,60.8486,61.0776,27933.0
2018-11-15 12:40:00,64.01,64.01,63.82,63.9,28474.0,61.068,61.068,60.8867,60.9631,28474.0
2018-11-15 12:50:00,63.89,63.92,63.58,63.65,26653.0,60.9535,60.9822,60.6578,60.7246,26653.0
2018-11-15 13:00:00,63.65,63.69,63.42,63.42,26036.0,60.7246,60.7627,60.5051,60.5051,26036.0
2018-11-15 13:10:00,63.43,63.85,63.43,63.81,38957.0,60.5147,60.9154,60.5147,60.8772,38957.0
2018-11-15 13:20:00,63.81,64.11,63.8,64.1,85154.0,60.8772,61.1634,60.8677,61.1539,85154.0
2018-11-15 13:30:00,64.14,64.27,64.04,64.19,48754.0,61.192,61.3161,61.0966,61.2397,48754.0
2018-11-15 13:40:00,64.18,64.4,64.18,64.2,33233.0,61.2302,61.4401,61.2302,61.2493,33233.0
2018-11-15 13:50:00,64.24,64.54,64.23,64.54,34838.0,61.2874,61.5737,61.2779,61.5737,34838.0
2018-11-15 14:00:00,64.55,64.63,64.48,64.6,55682.0,61.5832,61.6595,61.5164,61.6309,55682.0
2018-11-15 14:10:00,64.6,64.69,64.48,64.54,170509.0,61.6309,61.7168,61.5164,61.5737,170509.0
2018-11-15 14:20:00,64.53,64.86,64.49,64.82,46741.0,61.5641,61.8789,61.526,61.8408,46741.0
2018-11-15 14:30:00,64.82,64.95,64.73,64.79,54525.0,61.8408,61.9648,61.7549,61.8122,54525.0
2018-11-15 14:40:00,64.8,64.88,64.77,64.81,25580.0,61.8217,61.898,61.7931,61.8312,25580.0
2018-11-15 14:50:00,64.81,64.84,64.64,64.69,93765.0,61.8312,61.8599,61.6691,61.7168,93765.0
2018-11-15 15:00:00,64.71,64.71,64.23,64.49,70418.0,61.7358,61.7358,61.2779,61.526,70418.0
2018-11-15 15:10:00,64.51,64.67,64.45,64.46,59410.0,61.545,61.6977,61.4878,61.4973,59410.0
2018-11-15 15:20:00,64.44,64.49,64.27,64.36,63513.0,61.4783,61.526,61.3161,61.4019,63513.0
2018-11-15 15:30:00,64.36,64.6,64.35,64.58,108676.0,61.4019,61.6309,61.3924,61.6118,108676.0
2018-11-15 15:40:00,64.59,64.61,64.45,64.5,193274.0,61.6214,61.6404,61.4878,61.5355,193274.0
2018-11-15 15:50:00,64.5,64.83,64.5,64.77,299545.0,61.5355,61.8503,61.5355,61.7931,299545.0
2018-11-16 09:30:00,64.38,64.76,64.38,64.56,96610.0,61.421,61.7835,61.421,61.5927,96610.0
2018-11-16 09:40:00,64.57,65.03,64.57,64.94,33413.0,61.6023,62.0411,61.6023,61.9553,33413.0
2018-11-16 09:50:00,64.92,65.11,64.89,65.1,40799.0,61.9362,62.1175,61.9076,62.1079,40799.0
2018-11-16 10:00:00,65.05,65.2,64.98,65.07,69847.0,62.0602,62.2033,61.9934,62.0793,69847.0
2018-11-16 10:10:00,65.05,65.33,65.01,65.15,86291.0,62.0602,62.3273,62.0221,62.1556,86291.0
2018-11-16 10:20:00,65.17,65.35,65.11,65.24,24020.0,62.1747,62.3464,62.1175,62.2415,24020.0
2018-11-16 10:30:00,65.27,65.52,65.22,65.41,25044.0,62.2701,62.5086,62.2224,62.4037,25044.0
2018-11-16 10:40:00,65.39,65.43,65.11,65.13,32501.0,62.3846,62.4227,62.1175,62.1365,32501.0
2018-11-16 10:50:00,65.13,65.13,64.95,64.98,36376.0,62.1365,62.1365,61.9648,61.9934,36376.0
2018-11-16 11:00:00,65.01,65.16,64.9,65.1,41040.0,62.0221,62.1652,61.9171,62.1079,41040.0
2018-11-16 11:10:00,65.09,65.11,64.93,65.02,17567.0,62.0984,62.1175,61.9457,62.0316,17567.0
2018-11-16 11:20:00,64.99,65.08,64.92,65.03,24306.0,62.003,62.0888,61.9362,62.0411,24306.0
2018-11-16 11:30:00,65.02,65.06,64.85,64.9,35047.0,62.0316,62.0698,61.8694,61.9171,35047.0
2018-11-16 11:40:00,64.9,64.91,64.76,64.78,25500.0,61.9171,61.9266,61.7835,61.8026,25500.0
2018-11-16 11:50:00,64.79,64.95,64.71,64.89,29513.0,61.8122,61.9648,61.7358,61.9076,29513.0
2018-11-16 12:00:00,64.91,64.94,64.69,64.92,32562.0,61.9266,61.9553,61.7168,61.9362,32562.0
2018-11-16 12:10:00,64.92,64.97,64.8,64.9,22609.0,61.9362,61.9839,61.8217,61.9171,22609.0
2018-11-16 12:20:00,64.9,64.94,64.76,64.77,26156.0,61.9171,61.9553,61.7835,61.7931,26156.0
2018-11-16 12:30:00,64.78,65.24,64.73,65.12,78889.0,61.8026,62.2415,61.7549,62.127,78889.0
2018-11-16 12:40:00,65.14,65.6,65.1,65.54,50017.0,62.1461,62.5849,62.1079,62.5277,50017.0
2018-11-16 12:50:00,65.54,65.55,65.31,65.34,29774.0,62.5277,62.5372,62.3083,62.3369,29774.0
2018-11-16 13:00:00,65.33,65.37,65.06,65.13,39158.0,62.3273,62.3655,62.0698,62.1365,39158.0
2018-11-16 13:10:00,65.14,65.19,65.01,65.03,37147.0,62.1461,62.1938,62.0221,62.0411,37147.0
2018-11-16 13:20:00,65.03,65.06,64.97,64.97,22790.0,62.0411,62.0698,61.9839,61.9839,22790.0
2018-11-16 13:30:00,64.98,65.04,64.91,65.04,22182.0,61.9934,62.0507,61.9266,62.0507,22182.0
2018-11-16 13:40:00,65.03,65.05,64.84,64.88,18905.0,62.0411,62.0602,61.8599,61.898,18905.0
2018-11-16 13:50:00,64.88,64.98,64.83,64.93,23286.0,61.898,61.9934,61.8503,61.9457,23286.0
2018-11-16 14:00:00,64.94,65.11,64.94,65.09,59248.0,61.9553,62.1175,61.9553,62.0984,59248.0
2018-11-16 14:10:00,65.11,65.16,65.02,65.14,19640.0,62.1175,62.1652,62.0316,62.1461,19640.0
2018-11-16 14:20:00,65.14,65.25,64.98,65.16,22821.0,62.1461,62.251,61.9934,62.1652,22821.0
2018-11-16 14:30:00,65.2,65.25,65.18,65.23,21846.0,62.2033,62.251,62.1842,62.2319,21846.0
2018-11-16 14:40:00,65.22,65.22,65.15,65.2,22071.0,62.2224,62.2224,62.1556,62.2033,22071.0
2018-11-16 14:50:00,65.22,65.27,65.16,65.25,26761.0,62.2224,62.2701,62.1652,62.251,26761.0
2018-11-16 15:00:00,65.25,65.27,65.12,65.17,51778.0,62.251,62.2701,62.127,62.1747,51778.0
2018-11-16 15:10:00,65.18,65.2,65.12,65.2,68547.0,62.1842,62.2033,62.127,62.2033,68547.0
2018-11-16 15:20:00,65.2,65.2,65.04,65.05,83319.0,62.2033,62.2033,62.0507,62.0602,83319.0
2018-11-16 15:30:00,65.06,65.08,64.94,64.98,134232.0,62.0698,62.0888,61.9553,61.9934,134232.0
2018-11-16 15:40:00,64.98,65.01,64.9,64.95,300100.0,61.9934,62.0221,61.9171,61.9648,300100.0
2018-11-16 15:50:00,64.95,64.99,64.85,64.99,330082.0,61.9648,62.003,61.8694,62.003,330082.0
2018-11-19 09:30:00,64.67,64.96,64.31,64.86,205300.0,61.6977,61.9744,61.3542,61.8789,205300.0
2018-11-19 09:40:00,64.77,64.8,64.47,64.47,46567.0,61.7931,61.8217,61.5069,61.5069,46567.0
2018-11-19 09:50:00,64.47,64.64,64.28,64.55,82733.0,61.5069,61.6691,61.3256,61.5832,82733.0
2018-11-19 10:00:00,64.57,64.61,64.24,64.26,52504.0,61.6023,61.6404,61.2874,61.3065,52504.0
2018-11-19 10:10:00,64.23,64.44,64.21,64.21,50874.0,61.2779,61.4783,61.2588,61.2588,50874.0
2018-11-19 10:20:00,64.19,64.24,63.87,64.02,64046.0,61.2397,61.2874,60.9344,61.0776,64046.0
2018-11-19 10:30:00,64.01,64.05,63.8,63.9,66731.0,61.068,61.1062,60.8677,60.9631,66731.0
2018-11-19 10:40:00,63.9,63.96,63.8,63.81,47307.0,60.9631,61.0203,60.8677,60.8772,47307.0
2018-11-19 10:50:00,63.8,63.98,63.79,63.94,49562.0,60.8677,61.0394,60.8581,61.0012,49562.0
2018-11-19 11:00:00,63.92,64.09,63.9,63.96,66266.0,60.9822,61.1443,60.9631,61.0203,66266.0
2018-11-19 11:10:00,63.95,63.96,63.81,63.89,35803.0,61.0108,61.0203,60.8772,60.9535,35803.0
2018-11-19 11:20:00,63.88,63.88,63.45,63.51,57329.0,60.944,60.944,60.5338,60.591,57329.0
2018-11-19 11:30:00,63.49,63.54,63.34,63.43,42896.0,60.5719,60.6196,60.4288,60.5147,42896.0
2018-11-19 11:40:00,63.41,63.45,63.26,63.4,49062.0,60.4956,60.5338,60.3525,60.4861,49062.0
2018-11-19 11:50:00,63.37,63.37,62.87,63.06,61796.0,60.4574,60.4574,59.9804,60.1617,61796.0
2018-11-19 12:00:00,63.05,63.11,62.72,62.77,53353.0,60.1521,60.2094,59.8373,59.885,53353.0
2018-11-19 12:10:00,62.79,62.98,62.74,62.93,54669.0,59.9041,60.0854,59.8564,60.0377,54669.0
2018-11-19 12:20:00,62.97,63.01,62.89,62.93,36326.0,60.0758,60.114,59.9995,60.0377,36326.0
2018-11-19 12:30:00,62.89,62.94,62.69,62.94,41416.0,59.9995,60.0472,59.8087,60.0472,41416.0
2018-11-19 12:40:00,62.93,63.01,62.86,62.88,44866.0,60.0377,60.114,59.9709,59.99,44866.0
2018-11-19 12:50:00,62.87,63.0,62.81,62.93,41338.0,59.9804,60.1044,59.9232,60.0377,41338.0
2018-11-19 13:00:00,62.92,62.95,62.74,62.75,35671.0,60.0281,60.0567,59.8564,59.8659,35671.0
2018-11-19 13:10:00,62.75,62.84,62.68,62.84,47766.0,59.8659,59.9518,59.7991,59.9518,47766.0
2018-11-19 13:20:00,62.84,62.89,62.78,62.85,33435.0,59.9518,59.9995,59.8945,59.9613,33435.0
2018-11-19 13:30:00,62.84,62.98,62.57,62.96,40885.0,59.9518,60.0854,59.6942,60.0663,40885.0
2018-11-19 13:40:00,62.96,63.04,62.88,62.99,31601.0,60.0663,60.1426,59.99,60.0949,31601.0
2018-11-19 13:50:00,62.98,62.99,62.79,62.8,33178.0,60.0854,60.0949,59.9041,59.9136,33178.0
2018-11-19 14:00:00,62.8,62.84,62.55,62.66,46320.0,59.9136,59.9518,59.6751,59.7801,46320.0
2018-11-19 14:10:00,62.65,62.68,62.51,62.58,76019.0,59.7705,59.7991,59.637,59.7037,76019.0
2018-11-19 14:20:00,62.59,62.7,62.48,62.61,80125.0,59.7133,59.8182,59.6083,59.7324,80125.0
2018-11-19 14:30:00,62.6,62.67,62.44,62.67,71594.0,59.7228,59.7896,59.5702,59.7896,71594.0
2018-11-19 14:40:00,62.68,62.77,62.58,62.7,66128.0,59.7991,59.885,59.7037,59.8182,66128.0
2018-11-19 14:50:00,62.71,62.82,62.66,62.76,38419.0,59.8278,59.9327,59.7801,59.8755,38419.0
2018-11-19 15:00:00,62.77,62.77,62.63,62.69,68360.0,59.885,59.885,59.7514,59.8087,68360.0
2018-11-19 15:10:00,62.69,62.94,62.68,62.82,49957.0,59.8087,60.0472,59.7991,59.9327,49957.0
2018-11-19 15:20:00,62.83,62.87,62.66,62.72,97917.0,59.9422,59.9804,59.7801,59.8373,97917.0
2018-11-19 15:30:00,62.73,62.82,62.63,62.66,143329.0,59.8468,59.9327,59.7514,59.7801,143329.0
2018-11-19 15:40:00,62.65,62.65,62.45,62.52,136381.0,59.7705,59.7705,59.5797,59.6465,136381.0
2018-11-19 15:50:00,62.51,62.7,62.4,62.61,316536.0,59.637,59.8182,59.532,59.7324,316536.0
2018-11-20 09:30:00,67.0,67.56,64.93,66.39,625307.0,63.9206,64.4549,61.9457,63.3386,625307.0
2018-11-20 09:40:00,66.36,66.53,65.41,65.79,319501.0,63.31,63.4722,62.4037,62.7662,319501.0
2018-11-20 09:50:00,65.79,65.96,65.5,65.83,347338.0,62.7662,62.9284,62.4895,62.8044,347338.0
2018-11-20 10:00:00,65.77,66.7,65.76,66.15,270721.0,62.7471,63.6344,62.7376,63.1097,270721.0
2018-11-20 10:10:00,66.12,66.56,65.99,66.47,205969.0,63.081,63.5008,62.957,63.4149,205969.0
2018-11-20 10:20:00,66.47,67.08,66.33,66.91,219772.0,63.4149,63.9969,63.2814,63.8347,219772.0
2018-11-20 10:30:00,66.94,67.38,66.58,67.16,138054.0,63.8633,64.2831,63.5199,64.0732,138054.0
2018-11-20 10:40:00,67.2,67.5,67.03,67.38,183957.0,64.1114,64.3976,63.9492,64.2831,183957.0
2018-11-20 10:50:00,67.38,68.36,67.34,68.01,196892.0,64.2831,65.2181,64.245,64.8842,196892.0
2018-11-20 11:00:00,68.08,68.44,67.81,67.93,140440.0,64.951,65.2944,64.6934,64.8078,140440.0
2018-11-20 11:10:00,67.92,68.11,67.27,67.31,162210.0,64.7983,64.9796,64.1782,64.2163,162210.0
2018-11-20 11:20:00,67.31,67.68,67.14,67.19,155859.0,64.2163,64.5693,64.0542,64.1019,155859.0
2018-11-20 11:30:00,67.22,67.84,67.22,67.57,214842.0,64.1305,64.722,64.1305,64.4644,214842.0
2018-11-20 11:40:00,67.57,67.59,67.28,67.28,141037.0,64.4644,64.4835,64.1877,64.1877,141037.0
2018-11-20 11:50:00,67.3,67.64,67.13,67.48,99143.0,64.2068,64.5312,64.0446,64.3785,99143.0
2018-11-20 12:00:00,67.5,67.67,67.34,67.43,93694.0,64.3976,64.5598,64.245,64.3308,93694.0
2018-11-20 12:10:00,67.4,67.58,67.33,67.43,67096.0,64.3022,64.4739,64.2354,64.3308,67096.0
2018-11-20 12:20:00,67.39,67.44,67.06,67.25,140108.0,64.2927,64.3404,63.9778,64.1591,140108.0
2018-11-20 12:30:00,67.24,67.56,67.2,67.45,73125.0,64.1496,64.4549,64.1114,64.3499,73125.0
2018-11-20 12:40:00,67.45,67.52,67.32,67.47,77355.0,64.3499,64.4167,64.2259,64.369,77355.0
2018-11-20 12:50:00,67.46,67.53,67.35,67.48,95199.0,64.3594,64.4262,64.2545,64.3785,95199.0
2018-11-20 13:00:00,67.47,67.56,67.31,67.4,65110.0,64.369,64.4549,64.2163,64.3022,65110.0
2018-11-20 13:10:00,67.4,67.42,67.12,67.23,58168.0,64.3022,64.3213,64.0351,64.14,58168.0
2018-11-20 13:20:00,67.23,67.42,67.14,67.42,81371.0,64.14,64.3213,64.0542,64.3213,81371.0
2018-11-20 13:30:00,67.41,67.41,67.24,67.39,59426.0,64.3117,64.3117,64.1496,64.2927,59426.0
2018-11-20 13:40:00,67.38,67.51,67.21,67.23,122818.0,64.2831,64.4071,64.1209,64.14,122818.0
2018-11-20 13:50:00,67.23,67.36,67.1,67.1,70825.0,64.14,64.264,64.016,64.016,70825.0
2018-11-20 14:00:00,67.08,67.24,67.0,67.01,104110.0,63.9969,64.1496,63.9206,63.9301,104110.0
2018-11-20 14:10:00,67.0,67.23,66.93,67.12,76086.0,63.9206,64.14,63.8538,64.0351,76086.0
2018-11-20 14:20:00,67.12,67.15,66.77,66.91,129448.0,64.0351,64.0637,63.7012,63.8347,129448.0
2018-11-20 14:30:00,66.91,67.39,66.9,67.12,94208.0,63.8347,64.2927,63.8252,64.0351,94208.0
2018-11-20 14:40:00,67.12,67.19,66.88,67.07,73320.0,64.0351,64.1019,63.8061,63.9874,73320.0
2018-11-20 14:50:00,67.06,67.48,67.06,67.33,103174.0,63.9778,64.3785,63.9778,64.2354,103174.0
2018-11-20 15:00:00,67.34,67.49,67.04,67.23,111850.0,64.245,64.3881,63.9588,64.14,111850.0
2018-11-20 15:10:00,67.23,67.46,67.19,67.41,137009.0,64.14,64.3594,64.1019,64.3117,137009.0
2018-11-20 15:20:00,67.4,67.5,67.36,67.41,170466.0,64.3022,64.3976,64.264,64.3117,170466.0
2018-11-20 15:30:00,67.42,67.51,67.37,67.44,236816.0,64.3213,64.4071,64.2736,64.3404,236816.0
2018-11-20 15:40:00,67.43,67.43,67.28,67.31,251241.0,64.3308,64.3308,64.1877,64.2163,251241.0
2018-11-20 15:50:00,67.31,67.76,67.3,67.5,995965.0,64.2163,64.6457,64.2068,64.3976,995965.0
2018-11-21 09:30:00,67.66,67.74,67.19,67.27,165589.0,64.5503,64.6266,64.1019,64.1782,165589.0
2018-11-21 09:40:00,67.29,67.85,67.21,67.74,54526.0,64.1973,64.7315,64.1209,64.6266,54526.0
2018-11-21 09:50:00,67.74,68.5,67.51,68.06,81493.0,64.6266,65.3516,64.4071,64.9319,81493.0
2018-11-21 10:00:00,68.05,68.09,67.74,67.75,86448.0,64.9223,64.9605,64.6266,64.6361,86448.0
2018-11-21 10:10:00,67.77,68.03,67.67,67.98,60443.0,64.6552,64.9032,64.5598,64.8555,60443.0
2018-11-21 10:20:00,67.97,68.22,67.95,68.04,68759.0,64.846,65.0845,64.8269,64.9128,68759.0
2018-11-21 10:30:00,68.03,68.04,67.8,67.86,59071.0,64.9032,64.9128,64.6838,64.7411,59071.0
2018-11-21 10:40:00,67.85,68.02,67.76,67.86,85959.0,64.7315,64.8937,64.6457,64.7411,85959.0
2018-11-21 10:50:00,67.87,68.02,67.83,67.93,70170.0,64.7506,64.8937,64.7124,64.8078,70170.0
2018-11-21 11:00:00,67.91,68.03,67.82,67.95,63950.0,64.7888,64.9032,64.7029,64.8269,63950.0
2018-11-21 11:10:00,67.96,68.26,67.95,68.17,52937.0,64.8365,65.1227,64.8269,65.0368,52937.0
2018-11-21 11:20:00,68.16,68.26,68.03,68.09,54844.0,65.0273,65.1227,64.9032,64.9605,54844.0
2018-11-21 11:30:00,68.09,68.26,68.09,68.13,60658.0,64.9605,65.1227,64.9605,64.9987,60658.0
2018-11-21 11:40:00,68.13,68.35,68.08,68.31,36832.0,64.9987,65.2085,64.951,65.1704,36832.0
2018-11-21 11:50:00,68.3,68.44,68.17,68.29,68332.0,65.1608,65.2944,65.0368,65.1513,68332.0
2018-11-21 12:00:00,68.29,68.29,68.1,68.16,43920.0,65.1513,65.1513,64.97,65.0273,43920.0
2018-11-21 12:10:00,68.17,68.28,68.14,68.18,42594.0,65.0368,65.1418,65.0082,65.0464,42594.0
2018-11-21 12:20:00,68.18,68.27,68.01,68.15,49376.0,65.0464,65.1322,64.8842,65.0177,49376.0
2018-11-21 12:30:00,68.14,68.25,68.11,68.25,33491.0,65.0082,65.1131,64.9796,65.1131,33491.0
2018-11-21 12:40:00,68.23,68.42,68.21,68.4,43317.0,65.0941,65.2753,65.075,65.2562,43317.0
2018-11-21 12:50:00,68.4,68.53,68.35,68.5,58601.0,65.2562,65.3803,65.2085,65.3516,58601.0
2018-11-21 13:00:00,68.5,68.59,68.4,68.55,51205.0,65.3516,65.4375,65.2562,65.3993,51205.0
2018-11-21 13:10:00,68.54,68.67,68.5,68.59,48238.0,65.3898,65.5138,65.3516,65.4375,48238.0
2018-11-21 13:20:00,68.58,68.62,68.48,68.53,36769.0,65.428,65.4661,65.3326,65.3803,36769.0
2018-11-21 13:30:00,68.53,68.61,68.46,68.49,33613.0,65.3803,65.4566,65.3135,65.3421,33613.0
2018-11-21 13:40:00,68.48,68.59,68.46,68.58,34335.0,65.3326,65.4375,65.3135,65.428,34335.0
2018-11-21 13:50:00,68.58,68.63,68.54,68.63,36465.0,65.428,65.4757,65.3898,65.4757,36465.0
2018-11-21 14:00:00,68.62,68.66,68.55,68.57,42164.0,65.4661,65.5043,65.3993,65.4184,42164.0
2018-11-21 14:10:00,68.55,68.61,68.51,68.53,40449.0,65.3993,65.4566,65.3612,65.3803,40449.0
2018-11-21 14:20:00,68.53,68.58,68.51,68.55,35559.0,65.3803,65.428,65.3612,65.3993,35559.0
2018-11-21 14:30:00,68.54,68.57,68.41,68.44,29690.0,65.3898,65.4184,65.2658,65.2944,29690.0
2018-11-21 14:40:00,68.45,68.45,68.19,68.27,32724.0,65.3039,65.3039,65.0559,65.1322,32724.0
2018-11-21 14:50:00,68.27,68.28,68.15,68.15,30317.0,65.1322,65.1418,65.0177,65.0177,30317.0
2018-11-21 15:00:00,68.16,68.34,68.16,68.34,44081.0,65.0273,65.199,65.0273,65.199,44081.0
2018-11-21 15:10:00,68.33,68.33,68.07,68.07,41067.0,65.1895,65.1895,64.9414,64.9414,41067.0
2018-11-21 15:20:00,68.09,68.13,68.01,68.01,47762.0,64.9605,64.9987,64.8842,64.8842,47762.0
2018-11-21 15:30:00,68.0,68.03,67.81,67.84,116744.0,64.8746,64.9032,64.6934,64.722,116744.0
2018-11-21 15:40:00,67.83,67.96,67.77,67.86,122886.0,64.7124,64.8365,64.6552,64.7411,122886.0
2018-11-21 15:50:00,67.86,67.95,67.73,67.73,346051.0,64.7411,64.8269,64.617,64.617,346051.0
2018-11-23 09:30:00,67.04,67.62,67.04,67.62,39533.0,63.9588,64.5121,63.9588,64.5121,39533.0
2018-11-23 09:40:00,67.71,68.07,67.62,67.88,11761.0,64.598,64.9414,64.5121,64.7601,11761.0
2018-11-23 09:50:00,67.87,68.11,67.79,68.04,16923.0,64.7506,64.9796,64.6743,64.9128,16923.0
2018-11-23 10:00:00,68.07,68.2,68.03,68.14,24274.0,64.9414,65.0654,64.9032,65.0082,24274.0
2018-11-23 10:10:00,68.15,68.26,67.99,68.01,22259.0,65.0177,65.1227,64.8651,64.8842,22259.0
2018-11-23 10:20:00,68.03,68.37,67.97,68.37,20608.0,64.9032,65.2276,64.846,65.2276,20608.0
2018-11-23 10:30:00,68.36,68.5,68.28,68.35,35455.0,65.2181,65.3516,65.1418,65.2085,35455.0
2018-11-23 10:40:00,68.34,68.4,68.28,68.34,32203.0,65.199,65.2562,65.1418,65.199,32203.0
2018-11-23 10:50:00,68.33,68.45,68.33,68.33,42139.0,65.1895,65.3039,65.1895,65.1895,42139.0
2018-11-23 11:00:00,68.36,68.52,68.35,68.48,65603.0,65.2181,65.3707,65.2085,65.3326,65603.0
2018-11-23 11:10:00,68.46,68.59,68.38,68.55,73248.0,65.3135,65.4375,65.2372,65.3993,73248.0
2018-11-23 11:20:00,68.56,68.61,68.39,68.43,34572.0,65.4089,65.4566,65.2467,65.2849,34572.0
2018-11-23 11:30:00,68.43,68.44,68.17,68.23,47499.0,65.2849,65.2944,65.0368,65.0941,47499.0
2018-11-23 11:40:00,68.24,68.36,68.22,68.34,44985.0,65.1036,65.2181,65.0845,65.199,44985.0
2018-11-23 11:50:00,68.33,68.36,68.15,68.17,47702.0,65.1895,65.2181,65.0177,65.0368,47702.0
2018-11-23 12:00:00,68.17,68.18,68.04,68.09,50008.0,65.0368,65.0464,64.9128,64.9605,50008.0
2018-11-23 12:10:00,68.11,68.36,68.07,68.34,43961.0,64.9796,65.2181,64.9414,65.199,43961.0
2018-11-23 12:20:00,68.34,68.5,68.34,68.47,43442.0,65.199,65.3516,65.199,65.323,43442.0
2018-11-23 12:30:00,68.46,68.47,68.35,68.43,64422.0,65.3135,65.323,65.2085,65.2849,64422.0
2018-11-23 12:40:00,68.43,68.49,68.3,68.35,68407.0,65.2849,65.3421,65.1608,65.2085,68407.0
2018-11-23 12:50:00,68.35,68.35,68.17,68.24,112224.0,65.2085,65.2085,65.0368,65.1036,112224.0
2018-11-26 09:30:00,68.94,69.18,68.7,69.1,74737.0,65.7714,66.0004,65.5425,65.9241,74737.0
2018-11-26 09:40:00,69.04,69.07,68.74,68.98,59698.0,65.8668,65.8954,65.5806,65.8096,59698.0
2018-11-26 09:50:00,69.0,69.01,68.65,68.95,51746.0,65.8287,65.8382,65.4948,65.781,51746.0
2018-11-26 10:00:00,68.91,69.01,68.83,68.85,59570.0,65.7428,65.8382,65.6665,65.6856,59570.0
2018-11-26 10:10:00,68.83,68.86,68.61,68.61,48697.0,65.6665,65.6951,65.4566,65.4566,48697.0
2018-11-26 10:20:00,68.61,68.61,68.39,68.46,41845.0,65.4566,65.4566,65.2467,65.3135,41845.0
2018-11-26 10:30:00,68.47,68.61,68.47,68.59,38707.0,65.323,65.4566,65.323,65.4375,38707.0
2018-11-26 10:40:00,68.59,68.62,68.46,68.48,51624.0,65.4375,65.4661,65.3135,65.3326,51624.0
2018-11-26 10:50:00,68.49,68.7,68.44,68.63,32148.0,65.3421,65.5425,65.2944,65.4757,32148.0
2018-11-26 11:00:00,68.64,68.78,68.57,68.76,29420.0,65.4852,65.6188,65.4184,65.5997,29420.0
2018-11-26 11:10:00,68.75,68.96,68.74,68.89,29503.0,65.5902,65.7905,65.5806,65.7237,29503.0
2018-11-26 11:20:00,68.89,68.97,68.78,68.8,21570.0,65.7237,65.8,65.6188,65.6379,21570.0
2018-11-26 11:30:00,68.8,68.8,68.49,68.54,16695.0,65.6379,65.6379,65.3421,65.3898,16695.0
2018-11-26 11:40:00,68.53,68.58,68.44,68.56,17453.0,65.3803,65.428,65.2944,65.4089,17453.0
2018-11-26 11:50:00,68.58,68.72,68.56,68.62,20946.0,65.428,65.5615,65.4089,65.4661,20946.0
2018-11-26 12:00:00,68.62,68.79,68.61,68.78,29977.0,65.4661,65.6283,65.4566,65.6188,29977.0
2018-11-26 12:10:00,68.8,68.8,68.52,68.64,46581.0,65.6379,65.6379,65.3707,65.4852,46581.0
2018-11-26 12:20:00,68.63,68.68,68.59,68.63,24508.0,65.4757,65.5234,65.4375,65.4757,24508.0
2018-11-26 12:30:00,68.63,68.74,68.57,68.62,42580.0,65.4757,65.5806,65.4184,65.4661,42580.0
2018-11-26 12:40:00,68.62,68.78,68.57,68.76,31422.0,65.4661,65.6188,65.4184,65.5997,31422.0
2018-11-26 12:50:00,68.76,68.88,68.76,68.87,19130.0,65.5997,65.7142,65.5997,65.7046,19130.0
2018-11-26 13:00:00,68.88,69.04,68.85,69.02,29554.0,65.7142,65.8668,65.6856,65.8477,29554.0
2018-11-26 13:10:00,69.03,69.05,68.9,69.02,24680.0,65.8573,65.8764,65.7333,65.8477,24680.0
2018-11-26 13:20:00,69.0,69.04,68.93,68.94,27691.0,65.8287,65.8668,65.7619,65.7714,27691.0
2018-11-26 13:30:00,68.95,69.02,68.92,68.95,28456.0,65.781,65.8477,65.7523,65.781,28456.0
2018-11-26 13:40:00,68.95,69.05,68.89,69.0,27838.0,65.781,65.8764,65.7237,65.8287,27838.0
2018-11-26 13:50:00,69.01,69.05,68.96,68.97,29892.0,65.8382,65.8764,65.7905,65.8,29892.0
2018-11-26 14:00:00,68.95,68.97,68.82,68.9,23280.0,65.781,65.8,65.6569,65.7333,23280.0
2018-11-26 14:10:00,68.91,69.04,68.9,69.03,31599.0,65.7428,65.8668,65.7333,65.8573,31599.0
2018-11-26 14:20:00,69.02,69.08,68.99,69.02,33915.0,65.8477,65.905,65.8191,65.8477,33915.0
2018-11-26 14:30:00,69.01,69.21,69.0,69.16,45410.0,65.8382,66.029,65.8287,65.9813,45410.0
2018-11-26 14:40:00,69.16,69.2,69.11,69.19,41125.0,65.9813,66.0195,65.9336,66.0099,41125.0
2018-11-26 14:50:00,69.2,69.29,69.15,69.28,33598.0,66.0195,66.1053,65.9718,66.0958,33598.0
2018-11-26 15:00:00,69.29,69.3,69.11,69.12,33724.0,66.1053,66.1149,65.9336,65.9432,33724.0
2018-11-26 15:10:00,69.12,69.19,69.06,69.15,43763.0,65.9432,66.0099,65.8859,65.9718,43763.0
2018-11-26 15:20:00,69.15,69.21,69.1,69.11,68682.0,65.9718,66.029,65.9241,65.9336,68682.0
2018-11-26 15:30:00,69.11,69.24,69.1,69.16,77076.0,65.9336,66.0576,65.9241,65.9813,77076.0
2018-11-26 15:40:00,69.16,69.26,69.14,69.15,111454.0,65.9813,66.0767,65.9622,65.9718,111454.0
2018-11-26 15:50:00,69.16,69.26,69.14,69.25,226797.0,65.9813,66.0767,65.9622,66.0672,226797.0
2018-11-27 09:30:00,68.87,69.28,68.78,68.97,33277.0,65.7046,66.0958,65.6188,65.8,33277.0
2018-11-27 09:40:00,68.95,69.11,68.8,69.01,22085.0,65.781,65.9336,65.6379,65.8382,22085.0
2018-11-27 09:50:00,69.01,69.05,68.7,68.82,39207.0,65.8382,65.8764,65.5425,65.6569,39207.0
2018-11-27 10:00:00,68.82,69.02,68.77,69.01,26563.0,65.6569,65.8477,65.6092,65.8382,26563.0
2018-11-27 10:10:00,69.02,69.29,69.0,69.12,27660.0,65.8477,66.1053,65.8287,65.9432,27660.0
2018-11-27 10:20:00,69.12,69.12,68.94,68.94,26382.0,65.9432,65.9432,65.7714,65.7714,26382.0
2018-11-27 10:30:00,68.93,69.02,68.77,68.79,39394.0,65.7619,65.8477,65.6092,65.6283,39394.0
2018-11-27 10:40:00,68.79,68.99,68.78,68.97,30205.0,65.6283,65.8191,65.6188,65.8,30205.0
2018-11-27 10:50:00,68.97,69.15,68.97,69.12,42732.0,65.8,65.9718,65.8,65.9432,42732.0
2018-11-27 11:00:00,69.11,69.32,69.11,69.31,40377.0,65.9336,66.134,65.9336,66.1244,40377.0
2018-11-27 11:10:00,69.29,69.35,68.99,69.05,46637.0,66.1053,66.1626,65.8191,65.8764,46637.0
2018-11-27 11:20:00,69.06,69.28,69.0,69.27,71769.0,65.8859,66.0958,65.8287,66.0863,71769.0
2018-11-27 11:30:00,69.26,69.48,69.26,69.41,80227.0,66.0767,66.2866,66.0767,66.2198,80227.0
2018-11-27 11:40:00,69.41,69.46,69.14,69.17,44112.0,66.2198,66.2675,65.9622,65.9909,44112.0
2018-11-27 11:50:00,69.18,69.39,69.17,69.24,37255.0,66.0004,66.2007,65.9909,66.0576,37255.0
2018-11-27 12:00:00,69.25,69.35,69.24,69.32,36237.0,66.0672,66.1626,66.0576,66.134,36237.0
2018-11-27 12:10:00,69.32,69.38,69.29,69.32,28039.0,66.134,66.1912,66.1053,66.134,28039.0
2018-11-27 12:20:00,69.33,69.34,69.05,69.09,36969.0,66.1435,66.153,65.8764,65.9145,36969.0
2018-11-27 12:30:00,69.07,69.22,69.05,69.22,36163.0,65.8954,66.0386,65.8764,66.0386,36163.0
2018-11-27 12:40:00,69.22,69.24,69.03,69.03,26808.0,66.0386,66.0576,65.8573,65.8573,26808.0
2018-11-27 12:50:00,69.04,69.04,68.96,69.03,24440.0,65.8668,65.8668,65.7905,65.8573,24440.0
2018-11-27 13:00:00,69.03,69.13,68.97,69.03,31776.0,65.8573,65.9527,65.8,65.8573,31776.0
2018-11-27 13:10:00,69.01,69.06,68.86,68.9,51415.0,65.8382,65.8859,65.6951,65.7333,51415.0
2018-11-27 13:20:00,68.9,69.01,68.86,68.96,34237.0,65.7333,65.8382,65.6951,65.7905,34237.0
2018-11-27 13:30:00,68.96,69.04,68.95,69.0,48278.0,65.7905,65.8668,65.781,65.8287,48278.0
2018-11-27 13:40:00,69.0,69.2,68.96,69.09,41949.0,65.8287,66.0195,65.7905,65.9145,41949.0
2018-11-27 13:50:00,69.11,69.23,69.06,69.21,27964.0,65.9336,66.0481,65.8859,66.029,27964.0
2018-11-27 14:00:00,69.23,69.27,69.14,69.23,47053.0,66.0481,66.0863,65.9622,66.0481,47053.0
2018-11-27 14:10:00,69.23,69.38,69.18,69.34,41525.0,66.0481,66.1912,66.0004,66.153,41525.0
2018-11-27 14:20:00,69.34,69.44,69.29,69.42,49531.0,66.153,66.2484,66.1053,66.2294,49531.0
2018-11-27 14:30:00,69.45,69.52,69.35,69.37,39361.0,66.258,66.3248,66.1626,66.1817,39361.0
2018-11-27 14:40:00,69.37,69.47,69.34,69.42,44373.0,66.1817,66.2771,66.153,66.2294,44373.0
2018-11-27 14:50:00,69.42,69.43,69.28,69.28,39314.0,66.2294,66.2389,66.0958,66.0958,39314.0
2018-11-27 15:00:00,69.27,69.35,69.21,69.27,47713.0,66.0863,66.1626,66.029,66.0863,47713.0
2018-11-27 15:10:00,69.26,69.29,69.13,69.16,89316.0,66.0767,66.1053,65.9527,65.9813,89316.0
2018-11-27 15:20:00,69.16,69.3,69.12,69.24,67967.0,65.9813,66.1149,65.9432,66.0576,67967.0
2018-11-27 15:30:00,69.24,69.27,69.11,69.26,63696.0,66.0576,66.0863,65.9336,66.0767,63696.0
2018-11-27 15:40:00,69.26,69.47,69.25,69.43,109389.0,66.0767,66.2771,66.0672,66.2389,109389.0
2018-11-27 15:50:00,69.44,69.44,69.3,69.38,217301.0,66.2484,66.2484,66.1149,66.1912,217301.0
2018-11-28 09:30:00,69.68,70.13,69.65,70.02,135157.0,66.4774,66.9067,66.4488,66.8018,135157.0
2018-11-28 09:40:00,70.05,70.12,69.83,70.05,32183.0,66.8304,66.8972,66.6205,66.8304,32183.0
2018-11-28 09:50:00,70.05,70.23,70.04,70.06,19443.0,66.8304,67.0021,66.8209,66.8399,19443.0
2018-11-28 10:00:00,70.03,70.22,69.84,69.88,47523.0,66.8113,66.9926,66.6301,66.6682,47523.0
2018-11-28 10:10:00,69.88,69.88,69.63,69.63,21432.0,66.6682,66.6682,66.4297,66.4297,21432.0
2018-11-28 10:20:00,69.65,69.78,69.56,69.72,33230.0,66.4488,66.5728,66.3629,66.5156,33230.0
2018-11-28 10:30:00,69.71,69.86,69.66,69.84,28011.0,66.506,66.6491,66.4583,66.6301,28011.0
2018-11-28 10:40:00,69.81,69.95,69.64,69.92,44205.0,66.6014,66.735,66.4393,66.7064,44205.0
2018-11-28 10:50:00,69.94,69.95,69.68,69.84,70317.0,66.7255,66.735,66.4774,66.6301,70317.0
2018-11-28 11:00:00,69.84,69.91,69.73,69.88,37597.0,66.6301,66.6968,66.5251,66.6682,37597.0
2018-11-28 11:10:00,69.88,69.91,69.68,69.69,21108.0,66.6682,66.6968,66.4774,66.487,21108.0
2018-11-28 11:20:00,69.68,69.68,69.56,69.58,16729.0,66.4774,66.4774,66.3629,66.382,16729.0
2018-11-28 11:30:00,69.59,69.59,69.44,69.48,17153.0,66.3915,66.3915,66.2484,66.2866,17153.0
2018-11-28 11:40:00,69.47,69.61,69.43,69.57,17787.0,66.2771,66.4106,66.2389,66.3725,17787.0
2018-11-28 11:50:00,69.58,69.7,69.55,69.63,13978.0,66.382,66.4965,66.3534,66.4297,13978.0
2018-11-28 12:00:00,69.66,70.38,69.66,70.35,40880.0,66.4583,67.1452,66.4583,67.1166,40880.0
2018-11-28 12:10:00,70.36,70.46,70.21,70.46,52733.0,67.1262,67.2216,66.9831,67.2216,52733.0
2018-11-28 12:20:00,70.46,70.58,70.4,70.53,41228.0,67.2216,67.336,67.1643,67.2883,41228.0
2018-11-28 12:30:00,70.54,70.65,70.45,70.64,122352.0,67.2979,67.4028,67.212,67.3933,122352.0
2018-11-28 12:40:00,70.65,70.8,70.5,70.8,45766.0,67.4028,67.5459,67.2597,67.5459,45766.0
2018-11-28 12:50:00,70.75,70.89,70.7,70.7,76060.0,67.4982,67.6318,67.4505,67.4505,76060.0
2018-11-28 13:00:00,70.7,70.7,70.55,70.61,57439.0,67.4505,67.4505,67.3074,67.3647,57439.0
2018-11-28 13:10:00,70.6,70.84,70.6,70.81,32607.0,67.3551,67.5841,67.3551,67.5555,32607.0
2018-11-28 13:20:00,70.8,70.84,70.74,70.82,36016.0,67.5459,67.5841,67.4887,67.565,36016.0
2018-11-28 13:30:00,70.81,71.03,70.75,70.97,31211.0,67.5555,67.7654,67.4982,67.7081,31211.0
2018-11-28 13:40:00,70.96,71.05,70.84,70.88,52504.0,67.6986,67.7844,67.5841,67.6223,52504.0
2018-11-28 13:50:00,70.88,71.06,70.84,71.06,23126.0,67.6223,67.794,67.5841,67.794,23126.0
2018-11-28 14:00:00,71.06,71.19,71.03,71.18,27013.0,67.794,67.918,67.7654,67.9085,27013.0
2018-11-28 14:10:00,71.17,71.21,71.05,71.19,23072.0,67.8989,67.9371,67.7844,67.918,23072.0
2018-11-28 14:20:00,71.2,71.2,71.03,71.14,36732.0,67.9276,67.9276,67.7654,67.8703,36732.0
2018-11-28 14:30:00,71.15,71.27,71.15,71.18,32697.0,67.8798,67.9943,67.8798,67.9085,32697.0
2018-11-28 14:40:00,71.19,71.3,71.18,71.24,21917.0,67.918,68.023,67.9085,67.9657,21917.0
2018-11-28 14:50:00,71.23,71.24,70.97,70.97,17944.0,67.9562,67.9657,67.7081,67.7081,17944.0
2018-11-28 15:00:00,70.97,71.05,70.89,70.97,72411.0,67.7081,67.7844,67.6318,67.7081,72411.0
2018-11-28 15:10:00,70.97,71.07,70.97,71.03,24572.0,67.7081,67.8035,67.7081,67.7654,24572.0
2018-11-28 15:20:00,71.04,71.14,71.04,71.13,32407.0,67.7749,67.8703,67.7749,67.8608,32407.0
2018-11-28 15:30:00,71.14,71.29,71.05,71.26,47625.0,67.8703,68.0134,67.7844,67.9848,47625.0
2018-11-28 15:40:00,71.25,71.43,71.22,71.42,121285.0,67.9753,68.147,67.9466,68.1374,121285.0
2018-11-28 15:50:00,71.43,71.49,71.36,71.45,218640.0,68.147,68.2042,68.0802,68.1661,218640.0
2018-11-29 09:30:00,71.23,71.81,71.23,71.72,68930.0,67.9562,68.5095,67.9562,68.4237,68930.0
2018-11-29 09:40:00,71.73,71.91,71.69,71.87,36310.0,68.4332,68.6049,68.395,68.5668,36310.0
2018-11-29 09:50:00,71.89,72.05,71.89,72.01,62729.0,68.5858,68.7385,68.5858,68.7003,62729.0
2018-11-29 10:00:00,72.02,72.09,71.73,72.01,62409.0,68.7099,68.7766,68.4332,68.7003,62409.0
2018-11-29 10:10:00,72.0,72.13,71.96,72.04,93167.0,68.6908,68.8148,68.6526,68.7289,93167.0
2018-11-29 10:20:00,72.02,72.06,71.82,71.83,128633.0,68.7099,68.748,68.5191,68.5286,128633.0
2018-11-29 10:30:00,71.84,72.05,71.79,71.88,65639.0,68.5381,68.7385,68.4904,68.5763,65639.0
2018-11-29 10:40:00,71.87,71.9,71.69,71.73,84584.0,68.5668,68.5954,68.395,68.4332,84584.0
2018-11-29 10:50:00,71.74,71.74,71.48,71.7,39049.0,68.4427,68.4427,68.1947,68.4046,39049.0
2018-11-29 11:00:00,71.7,71.82,71.67,71.78,30876.0,68.4046,68.5191,68.3759,68.4809,30876.0
2018-11-29 11:10:00,71.76,71.95,71.74,71.87,32967.0,68.4618,68.6431,68.4427,68.5668,32967.0
2018-11-29 11:20:00,71.85,72.05,71.82,72.01,40827.0,68.5477,68.7385,68.5191,68.7003,40827.0
2018-11-29 11:30:00,72.02,72.13,71.93,72.1,37144.0,68.7099,68.8148,68.624,68.7862,37144.0
2018-11-29 11:40:00,72.1,72.18,72.02,72.06,46103.0,68.7862,68.8625,68.7099,68.748,46103.0
2018-11-29 11:50:00,72.06,72.14,72.01,72.05,57744.0,68.748,68.8243,68.7003,68.7385,57744.0
2018-11-29 12:00:00,72.04,72.05,71.86,71.92,39209.0,68.7289,68.7385,68.5572,68.6145,39209.0
2018-11-29 12:10:00,71.91,72.05,71.88,71.98,24376.0,68.6049,68.7385,68.5763,68.6717,24376.0
2018-11-29 12:20:00,71.97,72.04,71.9,72.02,23050.0,68.6622,68.7289,68.5954,68.7099,23050.0
2018-11-29 12:30:00,72.02,72.16,71.98,72.1,37837.0,68.7099,68.8434,68.6717,68.7862,37837.0
2018-11-29 12:40:00,72.11,72.18,72.02,72.03,23390.0,68.7957,68.8625,68.7099,68.7194,23390.0
2018-11-29 12:50:00,72.04,72.05,71.97,72.02,23474.0,68.7289,68.7385,68.6622,68.7099,23474.0
2018-11-29 13:00:00,72.02,72.02,71.9,71.9,20849.0,68.7099,68.7099,68.5954,68.5954,20849.0
2018-11-29 13:10:00,71.9,71.92,71.82,71.84,28255.0,68.5954,68.6145,68.5191,68.5381,28255.0
2018-11-29 13:20:00,71.85,71.91,71.83,71.91,19337.0,68.5477,68.6049,68.5286,68.6049,19337.0
2018-11-29 13:30:00,71.9,71.91,71.8,71.83,16642.0,68.5954,68.6049,68.5,68.5286,16642.0
2018-11-29 13:40:00,71.83,72.0,71.82,72.0,25917.0,68.5286,68.6908,68.5191,68.6908,25917.0
2018-11-29 13:50:00,72.0,72.0,71.85,71.94,19133.0,68.6908,68.6908,68.5477,68.6335,19133.0
2018-11-29 14:00:00,71.92,71.99,71.83,71.92,35762.0,68.6145,68.6812,68.5286,68.6145,35762.0
2018-11-29 14:10:00,71.93,72.0,71.9,71.99,38574.0,68.624,68.6908,68.5954,68.6812,38574.0
2018-11-29 14:20:00,72.0,72.01,71.91,71.91,42356.0,68.6908,68.7003,68.6049,68.6049,42356.0
2018-11-29 14:30:00,71.9,71.93,71.86,71.87,29237.0,68.5954,68.624,68.5572,68.5668,29237.0
2018-11-29 14:40:00,71.87,71.95,71.87,71.92,39175.0,68.5668,68.6431,68.5668,68.6145,39175.0
2018-11-29 14:50:00,71.92,72.1,71.91,72.1,60338.0,68.6145,68.7862,68.6049,68.7862,60338.0
2018-11-29 15:00:00,72.1,72.11,71.97,71.98,28073.0,68.7862,68.7957,68.6622,68.6717,28073.0
2018-11-29 15:10:00,71.99,72.01,71.91,71.93,41873.0,68.6812,68.7003,68.6049,68.624,41873.0
2018-11-29 15:20:00,71.93,71.94,71.85,71.91,40304.0,68.624,68.6335,68.5477,68.6049,40304.0
2018-11-29 15:30:00,71.91,71.91,71.82,71.86,58180.0,68.6049,68.6049,68.5191,68.5572,58180.0
2018-11-29 15:40:00,71.85,71.89,71.65,71.65,92967.0,68.5477,68.5858,68.3569,68.3569,92967.0
2018-11-29 15:50:00,71.65,71.67,71.54,71.57,251541.0,68.3569,68.3759,68.2519,68.2805,251541.0
2018-11-30 09:30:00,71.63,71.87,71.34,71.87,39693.0,68.3378,68.5668,68.0611,68.5668,39693.0
2018-11-30 09:40:00,71.91,72.1,71.8,72.03,35399.0,68.6049,68.7862,68.5,68.7194,35399.0
2018-11-30 09:50:00,72.02,72.45,71.97,72.45,30922.0,68.7099,69.1201,68.6622,69.1201,30922.0
2018-11-30 10:00:00,72.44,72.46,72.27,72.44,24065.0,69.1106,69.1296,68.9484,69.1106,24065.0
2018-11-30 10:10:00,72.45,72.53,72.38,72.4,52710.0,69.1201,69.1964,69.0533,69.0724,52710.0
2018-11-30 10:20:00,72.41,72.44,72.32,72.43,29472.0,69.0819,69.1106,68.9961,69.101,29472.0
2018-11-30 10:30:00,72.47,72.65,72.47,72.56,45456.0,69.1392,69.3109,69.1392,69.225,45456.0
2018-11-30 10:40:00,72.57,72.63,72.46,72.48,43176.0,69.2346,69.2918,69.1296,69.1487,43176.0
2018-11-30 10:50:00,72.47,72.48,72.2,72.2,26949.0,69.1392,69.1487,68.8816,68.8816,26949.0
2018-11-30 11:00:00,72.2,72.2,72.1,72.15,34091.0,68.8816,68.8816,68.7862,68.8339,34091.0
2018-11-30 11:10:00,72.15,72.15,72.09,72.12,25180.0,68.8339,68.8339,68.7766,68.8053,25180.0
2018-11-30 11:20:00,72.13,72.21,72.08,72.11,35397.0,68.8148,68.8911,68.7671,68.7957,35397.0
2018-11-30 11:30:00,72.1,72.31,72.06,72.31,29662.0,68.7862,68.9865,68.748,68.9865,29662.0
2018-11-30 11:40:00,72.32,72.49,72.32,72.46,27420.0,68.9961,69.1583,68.9961,69.1296,27420.0
2018-11-30 11:50:00,72.46,72.46,72.32,72.32,18855.0,69.1296,69.1296,68.9961,68.9961,18855.0
2018-11-30 12:00:00,72.33,72.45,72.28,72.45,30019.0,69.0056,69.1201,68.9579,69.1201,30019.0
2018-11-30 12:10:00,72.45,72.45,72.34,72.38,21365.0,69.1201,69.1201,69.0152,69.0533,21365.0
2018-11-30 12:20:00,72.38,72.4,72.31,72.31,23243.0,69.0533,69.0724,68.9865,68.9865,23243.0
2018-11-30 12:30:00,72.32,72.37,72.31,72.33,16228.0,68.9961,69.0438,68.9865,69.0056,16228.0
2018-11-30 12:40:00,72.33,72.35,72.22,72.32,24195.0,69.0056,69.0247,68.9007,68.9961,24195.0
2018-11-30 12:50:00,72.31,72.31,72.23,72.24,13704.0,68.9865,68.9865,68.9102,68.9198,13704.0
2018-11-30 13:00:00,72.22,72.24,72.12,72.13,17488.0,68.9007,68.9198,68.8053,68.8148,17488.0
2018-11-30 13:10:00,72.12,72.16,72.09,72.16,21967.0,68.8053,68.8434,68.7766,68.8434,21967.0
2018-11-30 13:20:00,72.17,72.22,72.15,72.22,19879.0,68.853,68.9007,68.8339,68.9007,19879.0
2018-11-30 13:30:00,72.23,72.41,72.23,72.38,35667.0,68.9102,69.0819,68.9102,69.0533,35667.0
2018-11-30 13:40:00,72.37,72.54,72.34,72.52,23726.0,69.0438,69.206,69.0152,69.1869,23726.0
2018-11-30 13:50:00,72.53,72.57,72.47,72.47,19860.0,69.1964,69.2346,69.1392,69.1392,19860.0
2018-11-30 14:00:00,72.48,72.49,72.4,72.41,14099.0,69.1487,69.1583,69.0724,69.0819,14099.0
2018-11-30 14:10:00,72.41,72.55,72.4,72.42,27480.0,69.0819,69.2155,69.0724,69.0915,27480.0
2018-11-30 14:20:00,72.43,72.48,72.37,72.43,51554.0,69.101,69.1487,69.0438,69.101,51554.0
2018-11-30 14:30:00,72.44,72.46,72.35,72.37,64267.0,69.1106,69.1296,69.0247,69.0438,64267.0
2018-11-30 14:40:00,72.38,72.51,72.37,72.38,37913.0,69.0533,69.1773,69.0438,69.0533,37913.0
2018-11-30 14:50:00,72.38,72.41,72.34,72.36,34709.0,69.0533,69.0819,69.0152,69.0342,34709.0
2018-11-30 15:00:00,72.36,72.41,72.28,72.41,31794.0,69.0342,69.0819,68.9579,69.0819,31794.0
2018-11-30 15:10:00,72.41,72.43,72.36,72.38,33259.0,69.0819,69.101,69.0342,69.0533,33259.0
2018-11-30 15:20:00,72.39,72.43,72.3,72.3,39973.0,69.0629,69.101,68.977,68.977,39973.0
2018-11-30 15:30:00,72.31,72.36,72.24,72.26,85629.0,68.9865,69.0342,68.9198,68.9388,85629.0
2018-11-30 15:40:00,72.26,72.32,72.2,72.2,108464.0,68.9388,68.9961,68.8816,68.8816,108464.0
2018-11-30 15:50:00,72.2,72.4,72.1,72.36,260581.0,68.8816,69.0724,68.7862,69.0342,260581.0
2018-12-03 09:30:00,73.33,73.91,73.19,73.84,232918.0,69.9597,70.513,69.8261,70.4462,232918.0
2018-12-03 09:40:00,73.84,74.18,73.83,74.07,119554.0,70.4462,70.7706,70.4367,70.6656,119554.0
2018-12-03 09:50:00,74.09,74.23,73.94,74.1,63358.0,70.6847,70.8183,70.5416,70.6943,63358.0
2018-12-03 10:00:00,74.1,74.35,74.1,74.34,58906.0,70.6943,70.9328,70.6943,70.9232,58906.0
2018-12-03 10:10:00,74.32,74.34,73.96,74.08,100349.0,70.9042,70.9232,70.5607,70.6752,100349.0
2018-12-03 10:20:00,74.07,74.33,74.04,74.24,98280.0,70.6656,70.9137,70.637,70.8278,98280.0
2018-12-03 10:30:00,74.25,74.34,74.17,74.18,283870.0,70.8374,70.9232,70.761,70.7706,283870.0
2018-12-03 10:40:00,74.17,74.18,73.92,74.05,86566.0,70.761,70.7706,70.5225,70.6466,86566.0
2018-12-03 10:50:00,74.06,74.09,73.82,73.85,85636.0,70.6561,70.6847,70.4271,70.4558,85636.0
2018-12-03 11:00:00,73.84,73.98,73.78,73.98,52298.0,70.4462,70.5798,70.389,70.5798,52298.0
2018-12-03 11:10:00,73.97,74.04,73.88,73.97,43245.0,70.5702,70.637,70.4844,70.5702,43245.0
2018-12-03 11:20:00,73.97,74.08,73.84,73.96,96904.0,70.5702,70.6752,70.4462,70.5607,96904.0
2018-12-03 11:30:00,73.98,74.1,73.98,74.03,57021.0,70.5798,70.6943,70.5798,70.6275,57021.0
2018-12-03 11:40:00,74.02,74.03,73.79,73.91,76145.0,70.6179,70.6275,70.3985,70.513,76145.0
2018-12-03 11:50:00,73.92,73.94,73.74,73.79,41176.0,70.5225,70.5416,70.3508,70.3985,41176.0
2018-12-03 12:00:00,73.81,74.22,73.8,74.2,115867.0,70.4176,70.8087,70.4081,70.7897,115867.0
2018-12-03 12:10:00,74.19,74.29,74.12,74.22,47711.0,70.7801,70.8755,70.7133,70.8087,47711.0
2018-12-03 12:20:00,74.21,74.36,74.17,74.34,37628.0,70.7992,70.9423,70.761,70.9232,37628.0
2018-12-03 12:30:00,74.35,74.6,74.35,74.43,47932.0,70.9328,71.1713,70.9328,71.0091,47932.0
2018-12-03 12:40:00,74.42,74.52,74.36,74.48,38254.0,70.9996,71.095,70.9423,71.0568,38254.0
2018-12-03 12:50:00,74.48,74.5,74.37,74.48,39620.0,71.0568,71.0759,70.9519,71.0568,39620.0
2018-12-03 13:00:00,74.49,74.74,74.49,74.66,73097.0,71.0663,71.3048,71.0663,71.2285,73097.0
2018-12-03 13:10:00,74.65,74.76,74.62,74.72,56523.0,71.219,71.3239,71.1904,71.2858,56523.0
2018-12-03 13:20:00,74.72,74.78,74.67,74.77,87008.0,71.2858,71.343,71.2381,71.3335,87008.0
2018-12-03 13:30:00,74.78,74.79,74.69,74.7,62357.0,71.343,71.3526,71.2571,71.2667,62357.0
2018-12-03 13:40:00,74.7,74.75,74.63,74.63,61162.0,71.2667,71.3144,71.1999,71.1999,61162.0
2018-12-03 13:50:00,74.6,74.78,74.58,74.75,66967.0,71.1713,71.343,71.1522,71.3144,66967.0
2018-12-03 14:00:00,74.76,74.79,74.64,74.73,184683.0,71.3239,71.3526,71.2094,71.2953,184683.0
2018-12-03 14:10:00,74.72,74.77,74.58,74.62,111057.0,71.2858,71.3335,71.1522,71.1904,111057.0
2018-12-03 14:20:00,74.63,74.7,74.6,74.68,55988.0,71.1999,71.2667,71.1713,71.2476,55988.0
2018-12-03 14:30:00,74.69,74.69,74.58,74.62,68481.0,71.2571,71.2571,71.1522,71.1904,68481.0
2018-12-03 14:40:00,74.62,74.67,74.59,74.63,77478.0,71.1904,71.2381,71.1617,71.1999,77478.0
2018-12-03 14:50:00,74.64,74.7,74.56,74.64,51314.0,71.2094,71.2667,71.1331,71.2094,51314.0
2018-12-03 15:00:00,74.63,74.68,74.54,74.54,71902.0,71.1999,71.2476,71.114,71.114,71902.0
2018-12-03 15:10:00,74.55,74.74,74.54,74.69,46820.0,71.1236,71.3048,71.114,71.2571,46820.0
2018-12-03 15:20:00,74.69,74.73,74.6,74.67,51396.0,71.2571,71.2953,71.1713,71.2381,51396.0
2018-12-03 15:30:00,74.68,74.69,74.59,74.6,74300.0,71.2476,71.2571,71.1617,71.1713,74300.0
2018-12-03 15:40:00,74.61,74.61,74.5,74.51,107428.0,71.1808,71.1808,71.0759,71.0854,107428.0
2018-12-03 15:50:00,74.52,74.68,74.44,74.67,260437.0,71.095,71.2476,71.0186,71.2381,260437.0
2018-12-04 09:30:00,74.7,74.7,74.07,74.21,104354.0,71.2667,71.2667,70.6656,70.7992,104354.0
2018-12-04 09:40:00,74.25,74.39,74.09,74.39,37367.0,70.8374,70.9709,70.6847,70.9709,37367.0
2018-12-04 09:50:00,74.4,74.6,74.34,74.59,46466.0,70.9805,71.1713,70.9232,71.1617,46466.0
2018-12-04 10:00:00,74.6,74.88,74.58,74.85,155097.0,71.1713,71.4384,71.1522,71.4098,155097.0
2018-12-04 10:10:00,74.85,74.96,74.73,74.75,82466.0,71.4098,71.5147,71.2953,71.3144,82466.0
2018-12-04 10:20:00,74.74,75.03,74.74,75.02,131699.0,71.3048,71.5815,71.3048,71.572,131699.0
2018-12-04 10:30:00,75.03,75.11,74.84,74.89,40650.0,71.5815,71.6578,71.4003,71.448,40650.0
2018-12-04 10:40:00,74.89,75.09,74.89,75.09,72962.0,71.448,71.6388,71.448,71.6388,72962.0
2018-12-04 10:50:00,75.08,75.12,74.94,74.95,63345.0,71.6292,71.6674,71.4957,71.5052,63345.0
2018-12-04 11:00:00,74.94,75.06,74.8,74.98,56278.0,71.4957,71.6101,71.3621,71.5338,56278.0
2018-12-04 11:10:00,74.98,74.99,74.66,74.75,102456.0,71.5338,71.5434,71.2285,71.3144,102456.0
2018-12-04 11:20:00,74.75,74.93,74.73,74.85,49697.0,71.3144,71.4861,71.2953,71.4098,49697.0
2018-12-04 11:30:00,74.86,74.87,74.76,74.81,44366.0,71.4193,71.4289,71.3239,71.3716,44366.0
2018-12-04 11:40:00,74.81,74.92,74.78,74.92,62425.0,71.3716,71.4766,71.343,71.4766,62425.0
2018-12-04 11:50:00,74.92,75.03,74.72,74.78,98037.0,71.4766,71.5815,71.2858,71.343,98037.0
2018-12-04 12:00:00,74.77,74.77,74.22,74.38,51568.0,71.3335,71.3335,70.8087,70.9614,51568.0
2018-12-04 12:10:00,74.38,74.4,74.12,74.27,48290.0,70.9614,70.9805,70.7133,70.8565,48290.0
2018-12-04 12:20:00,74.25,74.25,73.95,73.96,57637.0,70.8374,70.8374,70.5512,70.5607,57637.0
2018-12-04 12:30:00,73.97,74.02,73.58,73.9,165700.0,70.5702,70.6179,70.1982,70.5035,165700.0
2018-12-04 12:40:00,73.9,73.99,73.82,73.95,44649.0,70.5035,70.5893,70.4271,70.5512,44649.0
2018-12-04 12:50:00,73.97,74.06,73.87,73.94,72704.0,70.5702,70.6561,70.4748,70.5416,72704.0
2018-12-04 13:00:00,73.92,73.94,73.75,73.81,55205.0,70.5225,70.5416,70.3604,70.4176,55205.0
2018-12-04 13:10:00,73.81,73.83,73.68,73.76,62598.0,70.4176,70.4367,70.2936,70.3699,62598.0
2018-12-04 13:20:00,73.75,73.76,73.3,73.42,45468.0,70.3604,70.3699,69.931,70.0455,45468.0
2018-12-04 13:30:00,73.41,73.53,73.22,73.28,135080.0,70.036,70.1505,69.8547,69.912,135080.0
2018-12-04 13:40:00,73.27,73.52,73.08,73.47,59582.0,69.9024,70.1409,69.7211,70.0932,59582.0
2018-12-04 13:50:00,73.46,73.61,73.35,73.54,42549.0,70.0837,70.2268,69.9787,70.16,42549.0
2018-12-04 14:00:00,73.53,73.57,73.39,73.52,83584.0,70.1505,70.1886,70.0169,70.1409,83584.0
2018-12-04 14:10:00,73.52,73.72,73.49,73.67,73148.0,70.1409,70.3317,70.1123,70.284,73148.0
2018-12-04 14:20:00,73.68,73.69,73.36,73.38,59681.0,70.2936,70.3031,69.9883,70.0074,59681.0
2018-12-04 14:30:00,73.4,73.73,73.38,73.67,51785.0,70.0264,70.3413,70.0074,70.284,51785.0
2018-12-04 14:40:00,73.66,74.01,73.64,73.99,76455.0,70.2745,70.6084,70.2554,70.5893,76455.0
2018-12-04 14:50:00,73.98,73.99,73.69,73.7,97455.0,70.5798,70.5893,70.3031,70.3126,97455.0
2018-12-04 15:00:00,73.68,73.69,73.58,73.61,123275.0,70.2936,70.3031,70.1982,70.2268,123275.0
2018-12-04 15:10:00,73.61,73.67,73.33,73.39,62926.0,70.2268,70.284,69.9597,70.0169,62926.0
2018-12-04 15:20:00,73.38,73.49,73.13,73.14,60646.0,70.0074,70.1123,69.7688,69.7784,60646.0
2018-12-04 15:30:00,73.13,73.25,72.84,72.87,130637.0,69.7688,69.8833,69.4922,69.5208,130637.0
2018-12-04 15:40:00,72.87,72.87,72.63,72.81,159440.0,69.5208,69.5208,69.2918,69.4636,159440.0
2018-12-04 15:50:00,72.81,72.94,72.66,72.91,395827.0,69.4636,69.5876,69.3204,69.559,395827.0
2018-12-06 09:30:00,71.2,71.56,70.86,71.56,88056.0,67.9276,68.271,67.6032,68.271,88056.0
2018-12-06 09:40:00,71.53,71.74,71.3,71.32,195398.0,68.2424,68.4427,68.023,68.042,195398.0
2018-12-06 09:50:00,71.33,71.36,70.87,71.03,71053.0,68.0516,68.0802,67.6127,67.7654,71053.0
2018-12-06 10:00:00,71.01,71.5,70.97,71.44,100120.0,67.7463,68.2138,67.7081,68.1565,100120.0
2018-12-06 10:10:00,71.42,71.62,71.23,71.27,36018.0,68.1374,68.3282,67.9562,67.9943,36018.0
2018-12-06 10:20:00,71.25,71.41,71.13,71.28,34594.0,67.9753,68.1279,67.8608,68.0039,34594.0
2018-12-06 10:30:00,71.3,71.35,70.99,71.15,103160.0,68.023,68.0707,67.7272,67.8798,103160.0
2018-12-06 10:40:00,71.17,71.28,70.87,70.91,56366.0,67.8989,68.0039,67.6127,67.6509,56366.0
2018-12-06 10:50:00,70.92,71.04,70.71,70.76,32933.0,67.6604,67.7749,67.4601,67.5078,32933.0
2018-12-06 11:00:00,70.74,70.85,70.54,70.61,43979.0,67.4887,67.5936,67.2979,67.3647,43979.0
2018-12-06 11:10:00,70.62,70.68,70.33,70.4,55570.0,67.3742,67.4315,67.0975,67.1643,55570.0
2018-12-06 11:20:00,70.38,70.39,69.9,70.04,45892.0,67.1452,67.1548,66.6873,66.8209,45892.0
2018-12-06 11:30:00,70.0,70.36,70.0,70.3,39889.0,66.7827,67.1262,66.7827,67.0689,39889.0
2018-12-06 11:40:00,70.27,70.4,70.18,70.36,29614.0,67.0403,67.1643,66.9544,67.1262,29614.0
2018-12-06 11:50:00,70.33,70.54,70.29,70.53,33337.0,67.0975,67.2979,67.0594,67.2883,33337.0
2018-12-06 12:00:00,70.52,70.56,70.45,70.45,54240.0,67.2788,67.317,67.212,67.212,54240.0
2018-12-06 12:10:00,70.47,70.73,70.42,70.6,33962.0,67.2311,67.4792,67.1834,67.3551,33962.0
2018-12-06 12:20:00,70.59,70.89,70.53,70.88,26335.0,67.3456,67.6318,67.2883,67.6223,26335.0
2018-12-06 12:30:00,70.86,70.91,70.63,70.69,66010.0,67.6032,67.6509,67.3837,67.441,66010.0
2018-12-06 12:40:00,70.7,71.07,70.7,71.0,83665.0,67.4505,67.8035,67.4505,67.7367,83665.0
2018-12-06 12:50:00,70.98,71.17,70.93,71.14,27005.0,67.7177,67.8989,67.67,67.8703,27005.0
2018-12-06 13:00:00,71.13,71.14,70.83,70.83,30880.0,67.8608,67.8703,67.5746,67.5746,30880.0
2018-12-06 13:10:00,70.85,70.95,70.75,70.77,36506.0,67.5936,67.689,67.4982,67.5173,36506.0
2018-12-06 13:20:00,70.77,70.95,70.68,70.84,33123.0,67.5173,67.689,67.4315,67.5841,33123.0
2018-12-06 13:30:00,70.83,70.83,70.65,70.77,34123.0,67.5746,67.5746,67.4028,67.5173,34123.0
2018-12-06 13:40:00,70.77,71.14,70.77,71.14,32205.0,67.5173,67.8703,67.5173,67.8703,32205.0
2018-12-06 13:50:00,71.15,71.38,71.15,71.38,39351.0,67.8798,68.0993,67.8798,68.0993,39351.0
2018-12-06 14:00:00,71.35,71.54,71.33,71.36,62700.0,68.0707,68.2519,68.0516,68.0802,62700.0
2018-12-06 14:10:00,71.35,71.35,70.93,70.95,54631.0,68.0707,68.0707,67.67,67.689,54631.0
2018-12-06 14:20:00,70.97,71.19,70.92,71.19,41874.0,67.7081,67.918,67.6604,67.918,41874.0
2018-12-06 14:30:00,71.21,71.21,70.91,71.02,34442.0,67.9371,67.9371,67.6509,67.7558,34442.0
2018-12-06 14:40:00,71.04,71.18,70.74,70.82,38715.0,67.7749,67.9085,67.4887,67.565,38715.0
2018-12-06 14:50:00,70.83,71.27,70.83,71.27,50688.0,67.5746,67.9943,67.5746,67.9943,50688.0
2018-12-06 15:00:00,71.3,71.47,70.99,71.18,53533.0,68.023,68.1851,67.7272,67.9085,53533.0
2018-12-06 15:10:00,71.17,71.27,71.09,71.14,54979.0,67.8989,67.9943,67.8226,67.8703,54979.0
2018-12-06 15:20:00,71.13,71.27,71.01,71.25,55773.0,67.8608,67.9943,67.7463,67.9753,55773.0
2018-12-06 15:30:00,71.24,71.68,71.22,71.63,90592.0,67.9657,68.3855,67.9466,68.3378,90592.0
2018-12-06 15:40:00,71.62,71.85,71.44,71.83,142042.0,68.3282,68.5477,68.1565,68.5286,142042.0
2018-12-06 15:50:00,71.82,71.93,71.74,71.89,247249.0,68.5191,68.624,68.4427,68.5858,247249.0
2018-12-07 09:30:00,71.71,72.0,71.51,71.99,37944.0,68.4141,68.6908,68.2233,68.6812,37944.0
2018-12-07 09:40:00,71.93,72.09,71.47,71.47,20492.0,68.624,68.7766,68.1851,68.1851,20492.0
2018-12-07 09:50:00,71.49,71.52,71.06,71.06,48454.0,68.2042,68.2328,67.794,67.794,48454.0
2018-12-07 10:00:00,71.12,71.13,70.79,70.79,109274.0,67.8512,67.8608,67.5364,67.5364,109274.0
2018-12-07 10:10:00,70.78,70.8,70.28,70.5,69416.0,67.5269,67.5459,67.0498,67.2597,69416.0
2018-12-07 10:20:00,70.5,70.79,70.49,70.73,43978.0,67.2597,67.5364,67.2502,67.4792,43978.0
2018-12-07 10:30:00,70.75,70.83,70.45,70.68,27295.0,67.4982,67.5746,67.212,67.4315,27295.0
2018-12-07 10:40:00,70.6,70.96,70.54,70.95,35234.0,67.3551,67.6986,67.2979,67.689,35234.0
2018-12-07 10:50:00,70.93,71.02,70.83,71.02,18932.0,67.67,67.7558,67.5746,67.7558,18932.0
2018-12-07 11:00:00,71.04,71.12,70.61,70.73,25789.0,67.7749,67.8512,67.3647,67.4792,25789.0
2018-12-07 11:10:00,70.75,70.82,70.46,70.51,21687.0,67.4982,67.565,67.2216,67.2693,21687.0
2018-12-07 11:20:00,70.5,70.55,70.12,70.27,45384.0,67.2597,67.3074,66.8972,67.0403,45384.0
2018-12-07 11:30:00,70.23,70.47,70.16,70.4,21944.0,67.0021,67.2311,66.9354,67.1643,21944.0
2018-12-07 11:40:00,70.37,70.57,70.35,70.57,16050.0,67.1357,67.3265,67.1166,67.3265,16050.0
2018-12-07 11:50:00,70.57,70.57,70.11,70.11,15856.0,67.3265,67.3265,66.8876,66.8876,15856.0
2018-12-07 12:00:00,70.11,70.31,70.11,70.3,12301.0,66.8876,67.0785,66.8876,67.0689,12301.0
2018-12-07 12:10:00,70.25,70.46,70.25,70.36,11830.0,67.0212,67.2216,67.0212,67.1262,11830.0
2018-12-07 12:20:00,70.35,70.5,70.32,70.34,15721.0,67.1166,67.2597,67.088,67.1071,15721.0
2018-12-07 12:30:00,70.32,70.36,69.96,70.08,23504.0,67.088,67.1262,66.7445,66.859,23504.0
2018-12-07 12:40:00,70.09,70.17,69.98,70.07,16180.0,66.8686,66.9449,66.7636,66.8495,16180.0
2018-12-07 12:50:00,70.08,70.56,70.07,70.49,19491.0,66.859,67.317,66.8495,67.2502,19491.0
2018-12-07 13:00:00,70.49,70.69,70.41,70.41,16947.0,67.2502,67.441,67.1739,67.1739,16947.0
2018-12-07 13:10:00,70.42,70.5,70.32,70.34,17944.0,67.1834,67.2597,67.088,67.1071,17944.0
2018-12-07 13:20:00,70.35,70.59,70.35,70.56,25273.0,67.1166,67.3456,67.1166,67.317,25273.0
2018-12-07 13:30:00,70.55,70.55,70.31,70.38,16589.0,67.3074,67.3074,67.0785,67.1452,16589.0
2018-12-07 13:40:00,70.38,70.53,70.35,70.35,11463.0,67.1452,67.2883,67.1166,67.1166,11463.0
2018-12-07 13:50:00,70.35,70.41,70.16,70.16,14692.0,67.1166,67.1739,66.9354,66.9354,14692.0
2018-12-07 14:00:00,70.18,70.18,70.0,70.01,27991.0,66.9544,66.9544,66.7827,66.7922,27991.0
2018-12-07 14:10:00,70.01,70.24,69.89,70.23,21956.0,66.7922,67.0117,66.6778,67.0021,21956.0
2018-12-07 14:20:00,70.21,70.33,70.0,70.16,25970.0,66.9831,67.0975,66.7827,66.9354,25970.0
2018-12-07 14:30:00,70.19,70.25,70.02,70.07,22803.0,66.964,67.0212,66.8018,66.8495,22803.0
2018-12-07 14:40:00,70.03,70.06,69.76,69.95,22102.0,66.8113,66.8399,66.5537,66.735,22102.0
2018-12-07 14:50:00,69.97,70.09,69.7,69.74,23515.0,66.7541,66.8686,66.4965,66.5347,23515.0
2018-12-07 15:00:00,69.73,69.98,69.65,69.94,38898.0,66.5251,66.7636,66.4488,66.7255,38898.0
2018-12-07 15:10:00,69.99,70.05,69.78,69.95,43530.0,66.7732,66.8304,66.5728,66.735,43530.0
2018-12-07 15:20:00,69.97,70.19,69.89,70.12,43611.0,66.7541,66.964,66.6778,66.8972,43611.0
2018-12-07 15:30:00,70.12,70.66,70.06,70.32,83242.0,66.8972,67.4124,66.8399,67.088,83242.0
2018-12-07 15:40:00,70.33,70.45,70.17,70.17,105476.0,67.0975,67.212,66.9449,66.9449,105476.0
2018-12-07 15:50:00,70.18,70.44,70.18,70.23,205989.0,66.9544,67.2025,66.9544,67.0021,205989.0
2018-12-10 09:30:00,70.43,70.51,69.99,70.08,50389.0,67.1929,67.2693,66.7732,66.859,50389.0
2018-12-10 09:40:00,70.02,70.37,69.9,69.94,24811.0,66.8018,67.1357,66.6873,66.7255,24811.0
2018-12-10 09:50:00,69.95,69.97,69.11,69.23,76964.0,66.735,66.7541,65.9336,66.0481,76964.0
2018-12-10 10:00:00,69.14,69.59,69.05,69.42,71961.0,65.9622,66.3915,65.8764,66.2294,71961.0
2018-12-10 10:10:00,69.42,69.84,69.31,69.84,17750.0,66.2294,66.6301,66.1244,66.6301,17750.0
2018-12-10 10:20:00,69.86,69.91,69.35,69.45,24188.0,66.6491,66.6968,66.1626,66.258,24188.0
2018-12-10 10:30:00,69.46,69.52,69.02,69.02,50033.0,66.2675,66.3248,65.8477,65.8477,50033.0
2018-12-10 10:40:00,69.03,69.2,68.84,69.11,39774.0,65.8573,66.0195,65.676,65.9336,39774.0
2018-12-10 10:50:00,69.09,69.21,68.78,69.04,58792.0,65.9145,66.029,65.6188,65.8668,58792.0
2018-12-10 11:00:00,69.06,69.11,68.57,68.85,36413.0,65.8859,65.9336,65.4184,65.6856,36413.0
2018-12-10 11:10:00,68.8,68.92,68.69,68.81,148289.0,65.6379,65.7523,65.5329,65.6474,148289.0
2018-12-10 11:20:00,68.79,68.94,68.71,68.92,17048.0,65.6283,65.7714,65.552,65.7523,17048.0
2018-12-10 11:30:00,68.96,69.26,68.87,69.24,12231.0,65.7905,66.0767,65.7046,66.0576,12231.0
2018-12-10 11:40:00,69.24,69.34,69.07,69.21,18380.0,66.0576,66.153,65.8954,66.029,18380.0
2018-12-10 11:50:00,69.2,69.33,68.97,69.06,51972.0,66.0195,66.1435,65.8,65.8859,51972.0
2018-12-10 12:00:00,69.05,69.11,68.83,68.88,25389.0,65.8764,65.9336,65.6665,65.7142,25389.0
2018-12-10 12:10:00,68.86,69.17,68.83,69.0,23077.0,65.6951,65.9909,65.6665,65.8287,23077.0
2018-12-10 12:20:00,68.98,69.16,68.96,69.09,17432.0,65.8096,65.9813,65.7905,65.9145,17432.0
2018-12-10 12:30:00,69.06,69.62,69.06,69.49,23368.0,65.8859,66.4202,65.8859,66.2961,23368.0
2018-12-10 12:40:00,69.51,69.83,69.49,69.76,23129.0,66.3152,66.6205,66.2961,66.5537,23129.0
2018-12-10 12:50:00,69.8,69.84,69.72,69.73,17034.0,66.5919,66.6301,66.5156,66.5251,17034.0
2018-12-10 13:00:00,69.76,69.86,69.73,69.78,25477.0,66.5537,66.6491,66.5251,66.5728,25477.0
2018-12-10 13:10:00,69.81,69.96,69.72,69.85,14342.0,66.6014,66.7445,66.5156,66.6396,14342.0
2018-12-10 13:20:00,69.9,69.91,69.74,69.78,16414.0,66.6873,66.6968,66.5347,66.5728,16414.0
2018-12-10 13:30:00,69.77,70.06,69.75,70.02,14013.0,66.5633,66.8399,66.5442,66.8018,14013.0
2018-12-10 13:40:00,69.98,70.05,69.87,70.02,10802.0,66.7636,66.8304,66.6587,66.8018,10802.0
2018-12-10 13:50:00,70.03,70.14,69.99,70.06,25643.0,66.8113,66.9163,66.7732,66.8399,25643.0
2018-12-10 14:00:00,70.1,70.23,70.02,70.13,34757.0,66.8781,67.0021,66.8018,66.9067,34757.0
2018-12-10 14:10:00,70.12,70.13,69.83,69.87,21045.0,66.8972,66.9067,66.6205,66.6587,21045.0
2018-12-10 14:20:00,69.88,69.98,69.78,69.9,19271.0,66.6682,66.7636,66.5728,66.6873,19271.0
2018-12-10 14:30:00,69.92,70.28,69.9,70.21,19983.0,66.7064,67.0498,66.6873,66.9831,19983.0
2018-12-10 14:40:00,70.18,70.21,70.11,70.2,25538.0,66.9544,66.9831,66.8876,66.9735,25538.0
2018-12-10 14:50:00,70.19,70.36,70.03,70.06,23796.0,66.964,67.1262,66.8113,66.8399,23796.0
2018-12-10 15:00:00,70.07,70.32,70.02,70.29,35899.0,66.8495,67.088,66.8018,67.0594,35899.0
2018-12-10 15:10:00,70.3,70.32,70.11,70.18,31965.0,67.0689,67.088,66.8876,66.9544,31965.0
2018-12-10 15:20:00,70.21,70.29,70.19,70.29,25772.0,66.9831,67.0594,66.964,67.0594,25772.0
2018-12-10 15:30:00,70.3,70.71,70.3,70.61,40568.0,67.0689,67.4601,67.0689,67.3647,40568.0
2018-12-10 15:40:00,70.62,70.7,70.55,70.59,76582.0,67.3742,67.4505,67.3074,67.3456,76582.0
2018-12-10 15:50:00,70.59,70.7,70.5,70.57,226559.0,67.3456,67.4505,67.2597,67.3265,226559.0
2018-12-11 09:30:00,71.76,72.44,71.0,71.7,58191.0,68.4618,69.1106,67.7367,68.4046,58191.0
2018-12-11 09:40:00,71.67,71.81,71.51,71.81,26462.0,68.3759,68.5095,68.2233,68.5095,26462.0
2018-12-11 09:50:00,71.81,71.91,71.59,71.65,181335.0,68.5095,68.6049,68.2996,68.3569,181335.0
2018-12-11 10:00:00,71.67,71.98,71.65,71.91,54109.0,68.3759,68.6717,68.3569,68.6049,54109.0
2018-12-11 10:10:00,71.89,71.89,71.69,71.85,132995.0,68.5858,68.5858,68.395,68.5477,132995.0
2018-12-11 10:20:00,71.84,72.21,71.84,72.08,38584.0,68.5381,68.8911,68.5381,68.7671,38584.0
2018-12-11 10:30:00,72.08,72.19,71.9,72.12,77714.0,68.7671,68.872,68.5954,68.8053,77714.0
2018-12-11 10:40:00,72.14,72.18,71.9,71.97,53003.0,68.8243,68.8625,68.5954,68.6622,53003.0
2018-12-11 10:50:00,71.97,72.25,71.91,72.23,200532.0,68.6622,68.9293,68.6049,68.9102,200532.0
2018-12-11 11:00:00,72.24,72.33,71.8,71.95,86497.0,68.9198,69.0056,68.5,68.6431,86497.0
2018-12-11 11:10:00,71.95,72.0,71.78,71.95,52681.0,68.6431,68.6908,68.4809,68.6431,52681.0
2018-12-11 11:20:00,71.95,71.98,71.79,71.9,56970.0,68.6431,68.6717,68.4904,68.5954,56970.0
2018-12-11 11:30:00,71.89,71.94,71.54,71.65,36753.0,68.5858,68.6335,68.2519,68.3569,36753.0
2018-12-11 11:40:00,71.64,71.69,71.56,71.66,55520.0,68.3473,68.395,68.271,68.3664,55520.0
2018-12-11 11:50:00,71.67,71.89,71.66,71.85,41388.0,68.3759,68.5858,68.3664,68.5477,41388.0
2018-12-11 12:00:00,71.84,71.85,71.44,71.54,53336.0,68.5381,68.5477,68.1565,68.2519,53336.0
2018-12-11 12:10:00,71.55,71.55,71.24,71.26,27307.0,68.2615,68.2615,67.9657,67.9848,27307.0
2018-12-11 12:20:00,71.28,71.44,71.24,71.3,28936.0,68.0039,68.1565,67.9657,68.023,28936.0
2018-12-11 12:30:00,71.3,71.43,71.28,71.38,27661.0,68.023,68.147,68.0039,68.0993,27661.0
2018-12-11 12:40:00,71.37,71.5,71.31,71.38,37663.0,68.0897,68.2138,68.0325,68.0993,37663.0
2018-12-11 12:50:00,71.37,71.41,71.3,71.33,34097.0,68.0897,68.1279,68.023,68.0516,34097.0
2018-12-11 13:00:00,71.31,71.43,71.29,71.36,34342.0,68.0325,68.147,68.0134,68.0802,34342.0
2018-12-11 13:10:00,71.37,71.4,71.14,71.26,32689.0,68.0897,68.1184,67.8703,67.9848,32689.0
2018-12-11 13:20:00,71.27,71.32,71.06,71.09,26554.0,67.9943,68.042,67.794,67.8226,26554.0
2018-12-11 13:30:00,71.09,71.11,70.97,71.04,22403.0,67.8226,67.8417,67.7081,67.7749,22403.0
2018-12-11 13:40:00,71.03,71.04,70.73,70.77,35945.0,67.7654,67.7749,67.4792,67.5173,35945.0
2018-12-11 13:50:00,70.78,70.81,70.7,70.79,15654.0,67.5269,67.5555,67.4505,67.5364,15654.0
2018-12-11 14:00:00,70.79,70.89,70.76,70.8,18475.0,67.5364,67.6318,67.5078,67.5459,18475.0
2018-12-11 14:10:00,70.82,71.09,70.77,71.07,27944.0,67.565,67.8226,67.5173,67.8035,27944.0
2018-12-11 14:20:00,71.06,71.37,71.01,71.34,16911.0,67.794,68.0897,67.7463,68.0611,16911.0
2018-12-11 14:30:00,71.33,71.47,71.23,71.24,18831.0,68.0516,68.1851,67.9562,67.9657,18831.0
2018-12-11 14:40:00,71.24,71.47,71.22,71.26,28222.0,67.9657,68.1851,67.9466,67.9848,28222.0
2018-12-11 14:50:00,71.27,71.3,71.13,71.16,27356.0,67.9943,68.023,67.8608,67.8894,27356.0
2018-12-11 15:00:00,71.18,71.29,71.0,71.26,41340.0,67.9085,68.0134,67.7367,67.9848,41340.0
2018-12-11 15:10:00,71.26,71.59,71.25,71.38,26301.0,67.9848,68.2996,67.9753,68.0993,26301.0
2018-12-11 15:20:00,71.37,71.38,71.24,71.24,30900.0,68.0897,68.0993,67.9657,67.9657,30900.0
2018-12-11 15:30:00,71.22,71.44,71.13,71.17,86102.0,67.9466,68.1565,67.8608,67.8989,86102.0
2018-12-11 15:40:00,71.15,71.17,71.0,71.0,155509.0,67.8798,67.8989,67.7367,67.7367,155509.0
2018-12-11 15:50:00,70.99,71.25,70.94,71.05,340397.0,67.7272,67.9753,67.6795,67.7844,340397.0
2018-12-12 09:30:00,72.17,72.2,71.88,71.97,67372.0,68.853,68.8816,68.5763,68.6622,67372.0
2018-12-12 09:40:00,71.98,72.0,71.65,71.88,28694.0,68.6717,68.6908,68.3569,68.5763,28694.0
2018-12-12 09:50:00,71.9,72.18,71.84,72.18,27428.0,68.5954,68.8625,68.5381,68.8625,27428.0
2018-12-12 10:00:00,72.17,72.25,72.0,72.25,46216.0,68.853,68.9293,68.6908,68.9293,46216.0
2018-12-12 10:10:00,72.22,72.57,72.18,72.56,57072.0,68.9007,69.2346,68.8625,69.225,57072.0
2018-12-12 10:20:00,72.56,72.67,72.49,72.57,26457.0,69.225,69.33,69.1583,69.2346,26457.0
2018-12-12 10:30:00,72.54,72.8,72.54,72.58,37604.0,69.206,69.454,69.206,69.2441,37604.0
2018-12-12 10:40:00,72.56,72.93,72.54,72.93,44616.0,69.225,69.578,69.206,69.578,44616.0
2018-12-12 10:50:00,72.95,73.04,72.75,72.85,60139.0,69.5971,69.683,69.4063,69.5017,60139.0
2018-12-12 11:00:00,72.86,72.91,72.7,72.85,29897.0,69.5113,69.559,69.3586,69.5017,29897.0
2018-12-12 11:10:00,72.82,72.98,72.68,72.9,31410.0,69.4731,69.6257,69.3395,69.5494,31410.0
2018-12-12 11:20:00,72.91,72.93,72.72,72.74,22845.0,69.559,69.578,69.3777,69.3968,22845.0
2018-12-12 11:30:00,72.75,72.79,72.51,72.57,16485.0,69.4063,69.4445,69.1773,69.2346,16485.0
2018-12-12 11:40:00,72.56,72.66,72.54,72.65,17405.0,69.225,69.3204,69.206,69.3109,17405.0
2018-12-12 11:50:00,72.62,72.71,72.49,72.64,19757.0,69.2823,69.3682,69.1583,69.3014,19757.0
2018-12-12 12:00:00,72.65,72.69,72.53,72.65,16686.0,69.3109,69.3491,69.1964,69.3109,16686.0
2018-12-12 12:10:00,72.65,72.69,72.57,72.67,17071.0,69.3109,69.3491,69.2346,69.33,17071.0
2018-12-12 12:20:00,72.67,72.75,72.6,72.75,14905.0,69.33,69.4063,69.2632,69.4063,14905.0
2018-12-12 12:30:00,72.75,72.79,72.59,72.6,16008.0,69.4063,69.4445,69.2537,69.2632,16008.0
2018-12-12 12:40:00,72.61,72.66,72.54,72.61,16252.0,69.2727,69.3204,69.206,69.2727,16252.0
2018-12-12 12:50:00,72.62,72.69,72.58,72.62,19875.0,69.2823,69.3491,69.2441,69.2823,19875.0
2018-12-12 13:00:00,72.63,72.66,72.58,72.59,20860.0,69.2918,69.3204,69.2441,69.2537,20860.0
2018-12-12 13:10:00,72.6,72.7,72.59,72.63,12782.0,69.2632,69.3586,69.2537,69.2918,12782.0
2018-12-12 13:20:00,72.63,72.66,72.58,72.66,17429.0,69.2918,69.3204,69.2441,69.3204,17429.0
2018-12-12 13:30:00,72.66,72.66,72.51,72.56,21832.0,69.3204,69.3204,69.1773,69.225,21832.0
2018-12-12 13:40:00,72.56,72.6,72.52,72.59,17703.0,69.225,69.2632,69.1869,69.2537,17703.0
2018-12-12 13:50:00,72.58,72.63,72.34,72.35,21974.0,69.2441,69.2918,69.0152,69.0247,21974.0
2018-12-12 14:00:00,72.36,72.37,72.12,72.14,26154.0,69.0342,69.0438,68.8053,68.8243,26154.0
2018-12-12 14:10:00,72.16,72.22,72.04,72.2,25130.0,68.8434,68.9007,68.7289,68.8816,25130.0
2018-12-12 14:20:00,72.21,72.25,71.93,71.97,48449.0,68.8911,68.9293,68.624,68.6622,48449.0
2018-12-12 14:30:00,71.97,72.02,71.85,72.02,21858.0,68.6622,68.7099,68.5477,68.7099,21858.0
2018-12-12 14:40:00,72.02,72.02,71.86,71.91,19441.0,68.7099,68.7099,68.5572,68.6049,19441.0
2018-12-12 14:50:00,71.89,72.05,71.82,72.0,38521.0,68.5858,68.7385,68.5191,68.6908,38521.0
2018-12-12 15:00:00,71.98,72.13,71.92,72.12,33871.0,68.6717,68.8148,68.6145,68.8053,33871.0
2018-12-12 15:10:00,72.13,72.24,71.82,71.83,46146.0,68.8148,68.9198,68.5191,68.5286,46146.0
2018-12-12 15:20:00,71.86,71.97,71.79,71.81,32603.0,68.5572,68.6622,68.4904,68.5095,32603.0
2018-12-12 15:30:00,71.81,71.99,71.81,71.98,50200.0,68.5095,68.6812,68.5095,68.6717,50200.0
2018-12-12 15:40:00,71.98,72.03,71.78,71.85,89451.0,68.6717,68.7194,68.4809,68.5477,89451.0
2018-12-12 15:50:00,71.83,71.87,71.6,71.74,230206.0,68.5286,68.5668,68.3092,68.4427,230206.0
2018-12-13 09:30:00,72.14,72.68,71.92,72.49,52476.0,68.8243,69.3395,68.6145,69.1583,52476.0
2018-12-13 09:40:00,72.52,72.56,72.23,72.34,20104.0,69.1869,69.225,68.9102,69.0152,20104.0
2018-12-13 09:50:00,72.34,72.35,71.95,72.1,25246.0,69.0152,69.0247,68.6431,68.7862,25246.0
2018-12-13 10:00:00,72.13,72.53,72.08,72.36,225230.0,68.8148,69.1964,68.7671,69.0342,225230.0
2018-12-13 10:10:00,72.35,72.68,72.34,72.56,22764.0,69.0247,69.3395,69.0152,69.225,22764.0
2018-12-13 10:20:00,72.57,72.63,72.34,72.4,17087.0,69.2346,69.2918,69.0152,69.0724,17087.0
2018-12-13 10:30:00,72.38,72.44,72.1,72.14,152966.0,69.0533,69.1106,68.7862,68.8243,152966.0
2018-12-13 10:40:00,72.11,72.11,71.68,71.73,25732.0,68.7957,68.7957,68.3855,68.4332,25732.0
2018-12-13 10:50:00,71.72,71.72,71.37,71.59,23114.0,68.4237,68.4237,68.0897,68.2996,23114.0
2018-12-13 11:00:00,71.59,71.61,71.37,71.53,24766.0,68.2996,68.3187,68.0897,68.2424,24766.0
2018-12-13 11:10:00,71.52,71.52,71.26,71.32,29176.0,68.2328,68.2328,67.9848,68.042,29176.0
2018-12-13 11:20:00,71.37,71.52,71.31,71.52,14115.0,68.0897,68.2328,68.0325,68.2328,14115.0
2018-12-13 11:30:00,71.5,71.67,71.47,71.56,11583.0,68.2138,68.3759,68.1851,68.271,11583.0
2018-12-13 11:40:00,71.56,71.79,71.43,71.64,14799.0,68.271,68.4904,68.147,68.3473,14799.0
2018-12-13 11:50:00,71.66,71.66,71.36,71.36,28281.0,68.3664,68.3664,68.0802,68.0802,28281.0
2018-12-13 12:00:00,71.33,71.42,71.11,71.25,20242.0,68.0516,68.1374,67.8417,67.9753,20242.0
2018-12-13 12:10:00,71.25,71.3,71.1,71.23,17330.0,67.9753,68.023,67.8321,67.9562,17330.0
2018-12-13 12:20:00,71.22,71.22,71.03,71.14,17069.0,67.9466,67.9466,67.7654,67.8703,17069.0
2018-12-13 12:30:00,71.11,71.35,71.09,71.32,18758.0,67.8417,68.0707,67.8226,68.042,18758.0
2018-12-13 12:40:00,71.33,71.35,71.15,71.25,16010.0,68.0516,68.0707,67.8798,67.9753,16010.0
2018-12-13 12:50:00,71.25,71.27,71.11,71.23,21608.0,67.9753,67.9943,67.8417,67.9562,21608.0
2018-12-13 13:00:00,71.22,71.24,71.01,71.18,11462.0,67.9466,67.9657,67.7463,67.9085,11462.0
2018-12-13 13:10:00,71.16,71.32,71.08,71.18,11040.0,67.8894,68.042,67.8131,67.9085,11040.0
2018-12-13 13:20:00,71.2,71.29,71.12,71.28,15450.0,67.9276,68.0134,67.8512,68.0039,15450.0
2018-12-13 13:30:00,71.29,71.52,71.26,71.45,28583.0,68.0134,68.2328,67.9848,68.1661,28583.0
2018-12-13 13:40:00,71.49,71.54,71.26,71.28,18457.0,68.2042,68.2519,67.9848,68.0039,18457.0
2018-12-13 13:50:00,71.27,71.41,71.17,71.18,20625.0,67.9943,68.1279,67.8989,67.9085,20625.0
2018-12-13 14:00:00,71.19,71.25,71.01,71.05,23067.0,67.918,67.9753,67.7463,67.7844,23067.0
2018-12-13 14:10:00,71.04,71.13,70.99,71.12,21648.0,67.7749,67.8608,67.7272,67.8512,21648.0
2018-12-13 14:20:00,71.13,71.23,71.03,71.23,34095.0,67.8608,67.9562,67.7654,67.9562,34095.0
2018-12-13 14:30:00,71.21,71.21,70.97,71.02,38687.0,67.9371,67.9371,67.7081,67.7558,38687.0
2018-12-13 14:40:00,71.01,71.08,70.95,71.01,40651.0,67.7463,67.8131,67.689,67.7463,40651.0
2018-12-13 14:50:00,71.01,71.23,71.0,71.14,89507.0,67.7463,67.9562,67.7367,67.8703,89507.0
2018-12-13 15:00:00,71.15,71.16,70.93,70.93,46254.0,67.8798,67.8894,67.67,67.67,46254.0
2018-12-13 15:10:00,70.91,71.17,70.9,71.14,70493.0,67.6509,67.8989,67.6413,67.8703,70493.0
2018-12-13 15:20:00,71.14,71.22,71.02,71.06,43498.0,67.8703,67.9466,67.7558,67.794,43498.0
2018-12-13 15:30:00,71.06,71.16,70.94,71.01,70598.0,67.794,67.8894,67.6795,67.7463,70598.0
2018-12-13 15:40:00,71.01,71.29,71.01,71.13,117476.0,67.7463,68.0134,67.7463,67.8608,117476.0
2018-12-13 15:50:00,71.12,71.18,71.05,71.13,202914.0,67.8512,67.9085,67.7844,67.8608,202914.0
2018-12-14 09:30:00,70.42,70.61,69.92,70.34,37221.0,67.1834,67.3647,66.7064,67.1071,37221.0
2018-12-14 09:40:00,70.31,70.44,70.14,70.14,65055.0,67.0785,67.2025,66.9163,66.9163,65055.0
2018-12-14 09:50:00,70.14,70.2,69.99,70.16,33029.0,66.9163,66.9735,66.7732,66.9354,33029.0
2018-12-14 10:00:00,70.2,70.25,70.05,70.12,42920.0,66.9735,67.0212,66.8304,66.8972,42920.0
2018-12-14 10:10:00,70.12,70.4,70.05,70.28,31074.0,66.8972,67.1643,66.8304,67.0498,31074.0
2018-12-14 10:20:00,70.28,70.3,69.91,69.99,113404.0,67.0498,67.0689,66.6968,66.7732,113404.0
2018-12-14 10:30:00,69.95,70.33,69.91,70.33,16719.0,66.735,67.0975,66.6968,67.0975,16719.0
2018-12-14 10:40:00,70.34,70.36,70.05,70.12,65299.0,67.1071,67.1262,66.8304,66.8972,65299.0
2018-12-14 10:50:00,70.11,70.36,70.09,70.12,31178.0,66.8876,67.1262,66.8686,66.8972,31178.0
2018-12-14 11:00:00,70.06,70.24,70.05,70.15,20754.0,66.8399,67.0117,66.8304,66.9258,20754.0
2018-12-14 11:10:00,70.15,70.15,70.01,70.09,27026.0,66.9258,66.9258,66.7922,66.8686,27026.0
2018-12-14 11:20:00,70.08,70.08,69.65,69.77,40534.0,66.859,66.859,66.4488,66.5633,40534.0
2018-12-14 11:30:00,69.75,70.04,69.75,69.82,90791.0,66.5442,66.8209,66.5442,66.611,90791.0
2018-12-14 11:40:00,69.8,69.92,69.62,69.66,20117.0,66.5919,66.7064,66.4202,66.4583,20117.0
2018-12-14 11:50:00,69.63,69.63,69.38,69.41,23741.0,66.4297,66.4297,66.1912,66.2198,23741.0
2018-12-14 12:00:00,69.42,69.58,69.42,69.49,22545.0,66.2294,66.382,66.2294,66.2961,22545.0
2018-12-14 12:10:00,69.46,69.55,69.33,69.51,37713.0,66.2675,66.3534,66.1435,66.3152,37713.0
2018-12-14 12:20:00,69.51,69.64,69.46,69.64,25058.0,66.3152,66.4393,66.2675,66.4393,25058.0
2018-12-14 12:30:00,69.68,69.79,69.6,69.65,16439.0,66.4774,66.5824,66.4011,66.4488,16439.0
2018-12-14 12:40:00,69.64,69.64,69.48,69.56,20820.0,66.4393,66.4393,66.2866,66.3629,20820.0
2018-12-14 12:50:00,69.57,69.69,69.54,69.54,79765.0,66.3725,66.487,66.3438,66.3438,79765.0
2018-12-14 13:00:00,69.53,69.64,69.42,69.63,23720.0,66.3343,66.4393,66.2294,66.4297,23720.0
2018-12-14 13:10:00,69.62,69.73,69.59,69.59,31154.0,66.4202,66.5251,66.3915,66.3915,31154.0
2018-12-14 13:20:00,69.59,69.68,69.52,69.61,19803.0,66.3915,66.4774,66.3248,66.4106,19803.0
2018-12-14 13:30:00,69.61,69.62,69.39,69.5,13770.0,66.4106,66.4202,66.2007,66.3057,13770.0
2018-12-14 13:40:00,69.49,69.61,69.45,69.52,28577.0,66.2961,66.4106,66.258,66.3248,28577.0
2018-12-14 13:50:00,69.52,69.6,69.44,69.44,18911.0,66.3248,66.4011,66.2484,66.2484,18911.0
2018-12-14 14:00:00,69.46,69.62,69.46,69.53,29025.0,66.2675,66.4202,66.2675,66.3343,29025.0
2018-12-14 14:10:00,69.54,69.58,69.43,69.54,19970.0,66.3438,66.382,66.2389,66.3438,19970.0
2018-12-14 14:20:00,69.54,69.64,69.49,69.6,19990.0,66.3438,66.4393,66.2961,66.4011,19990.0
2018-12-14 14:30:00,69.6,69.61,69.41,69.41,15074.0,66.4011,66.4106,66.2198,66.2198,15074.0
2018-12-14 14:40:00,69.43,69.52,69.39,69.47,15931.0,66.2389,66.3248,66.2007,66.2771,15931.0
2018-12-14 14:50:00,69.47,69.57,69.39,69.44,49073.0,66.2771,66.3725,66.2007,66.2484,49073.0
2018-12-14 15:00:00,69.44,69.52,69.39,69.41,29077.0,66.2484,66.3248,66.2007,66.2198,29077.0
2018-12-14 15:10:00,69.41,69.67,69.41,69.63,35972.0,66.2198,66.4679,66.2198,66.4297,35972.0
2018-12-14 15:20:00,69.63,69.63,69.45,69.46,47608.0,66.4297,66.4297,66.258,66.2675,47608.0
2018-12-14 15:30:00,69.46,69.46,69.27,69.34,35566.0,66.2675,66.2675,66.0863,66.153,35566.0
2018-12-14 15:40:00,69.34,69.37,69.13,69.26,111386.0,66.153,66.1817,65.9527,66.0767,111386.0
2018-12-14 15:50:00,69.27,69.45,69.25,69.38,148277.0,66.0863,66.258,66.0672,66.1912,148277.0
2018-12-17 09:30:00,69.11,69.11,68.46,68.46,48081.0,65.9336,65.9336,65.3135,65.3135,48081.0
2018-12-17 09:40:00,68.46,68.52,68.23,68.52,22718.0,65.3135,65.3707,65.0941,65.3707,22718.0
2018-12-17 09:50:00,68.58,68.86,68.42,68.86,25727.0,65.428,65.6951,65.2753,65.6951,25727.0
2018-12-17 10:00:00,68.87,68.91,68.57,68.73,34448.0,65.7046,65.7428,65.4184,65.5711,34448.0
2018-12-17 10:10:00,68.71,68.92,68.66,68.88,32966.0,65.552,65.7523,65.5043,65.7142,32966.0
2018-12-17 10:20:00,68.86,69.08,68.73,68.97,17584.0,65.6951,65.905,65.5711,65.8,17584.0
2018-12-17 10:30:00,68.97,69.04,68.76,68.78,14155.0,65.8,65.8668,65.5997,65.6188,14155.0
2018-12-17 10:40:00,68.75,69.13,68.75,69.0,20965.0,65.5902,65.9527,65.5902,65.8287,20965.0
2018-12-17 10:50:00,69.0,69.1,68.86,68.93,30069.0,65.8287,65.9241,65.6951,65.7619,30069.0
2018-12-17 11:00:00,68.91,69.27,68.9,69.27,20010.0,65.7428,66.0863,65.7333,66.0863,20010.0
2018-12-17 11:10:00,69.27,69.37,69.24,69.28,37099.0,66.0863,66.1817,66.0576,66.0958,37099.0
2018-12-17 11:20:00,69.3,69.37,69.26,69.34,33862.0,66.1149,66.1817,66.0767,66.153,33862.0
2018-12-17 11:30:00,69.33,69.33,69.08,69.17,13770.0,66.1435,66.1435,65.905,65.9909,13770.0
2018-12-17 11:40:00,69.16,69.2,69.02,69.17,20284.0,65.9813,66.0195,65.8477,65.9909,20284.0
2018-12-17 11:50:00,69.21,69.48,69.21,69.48,16622.0,66.029,66.2866,66.029,66.2866,16622.0
2018-12-17 12:00:00,69.51,69.63,69.45,69.56,14541.0,66.3152,66.4297,66.258,66.3629,14541.0
2018-12-17 12:10:00,69.56,69.58,69.33,69.35,27469.0,66.3629,66.382,66.1435,66.1626,27469.0
2018-12-17 12:20:00,69.36,69.4,69.11,69.17,15747.0,66.1721,66.2103,65.9336,65.9909,15747.0
2018-12-17 12:30:00,69.15,69.16,68.87,68.95,19297.0,65.9718,65.9813,65.7046,65.781,19297.0
2018-12-17 12:40:00,68.95,68.99,68.81,68.92,14768.0,65.781,65.8191,65.6474,65.7523,14768.0
2018-12-17 12:50:00,68.92,68.93,68.75,68.78,14040.0,65.7523,65.7619,65.5902,65.6188,14040.0
2018-12-17 13:00:00,68.77,68.94,68.72,68.94,14799.0,65.6092,65.7714,65.5615,65.7714,14799.0
2018-12-17 13:10:00,68.91,68.98,68.72,68.73,19187.0,65.7428,65.8096,65.5615,65.5711,19187.0
2018-12-17 13:20:00,68.73,68.89,68.62,68.77,26385.0,65.5711,65.7237,65.4661,65.6092,26385.0
2018-12-17 13:30:00,68.76,68.85,68.46,68.53,19374.0,65.5997,65.6856,65.3135,65.3803,19374.0
2018-12-17 13:40:00,68.51,68.68,68.44,68.56,21302.0,65.3612,65.5234,65.2944,65.4089,21302.0
2018-12-17 13:50:00,68.59,68.67,68.51,68.58,32726.0,65.4375,65.5138,65.3612,65.428,32726.0
2018-12-17 14:00:00,68.56,68.62,68.33,68.34,38487.0,65.4089,65.4661,65.1895,65.199,38487.0
2018-12-17 14:10:00,68.33,68.44,68.28,68.44,22306.0,65.1895,65.2944,65.1418,65.2944,22306.0
2018-12-17 14:20:00,68.44,68.59,68.37,68.42,38024.0,65.2944,65.4375,65.2276,65.2753,38024.0
2018-12-17 14:30:00,68.42,68.48,68.35,68.4,24131.0,65.2753,65.3326,65.2085,65.2562,24131.0
2018-12-17 14:40:00,68.41,68.57,68.4,68.47,27639.0,65.2658,65.4184,65.2562,65.323,27639.0
2018-12-17 14:50:00,68.47,68.49,68.3,68.39,21106.0,65.323,65.3421,65.1608,65.2467,21106.0
2018-12-17 15:00:00,68.39,68.4,68.18,68.18,72055.0,65.2467,65.2562,65.0464,65.0464,72055.0
2018-12-17 15:10:00,68.16,68.39,68.16,68.19,61578.0,65.0273,65.2467,65.0273,65.0559,61578.0
2018-12-17 15:20:00,68.16,68.2,67.9,67.96,62612.0,65.0273,65.0654,64.7792,64.8365,62612.0
2018-12-17 15:30:00,67.96,67.99,67.67,67.7,144306.0,64.8365,64.8651,64.5598,64.5884,144306.0
2018-12-17 15:40:00,67.7,67.75,67.4,67.5,167751.0,64.5884,64.6361,64.3022,64.3976,167751.0
2018-12-17 15:50:00,67.5,67.93,67.5,67.86,212801.0,64.3976,64.8078,64.3976,64.7411,212801.0
2018-12-18 09:30:00,68.45,68.91,68.38,68.73,32971.0,65.3039,65.7428,65.2372,65.5711,32971.0
2018-12-18 09:40:00,68.66,68.79,68.5,68.69,21294.0,65.5043,65.6283,65.3516,65.5329,21294.0
2018-12-18 09:50:00,68.68,69.03,68.6,68.97,35143.0,65.5234,65.8573,65.4471,65.8,35143.0
2018-12-18 10:00:00,68.85,68.87,68.47,68.48,38586.0,65.6856,65.7046,65.323,65.3326,38586.0
2018-12-18 10:10:00,68.47,68.63,68.42,68.48,35378.0,65.323,65.4757,65.2753,65.3326,35378.0
2018-12-18 10:20:00,68.5,68.55,68.31,68.53,25180.0,65.3516,65.3993,65.1704,65.3803,25180.0
2018-12-18 10:30:00,68.54,68.66,68.52,68.6,35294.0,65.3898,65.5043,65.3707,65.4471,35294.0
2018-12-18 10:40:00,68.63,68.64,68.34,68.58,41571.0,65.4757,65.4852,65.199,65.428,41571.0
2018-12-18 10:50:00,68.58,68.73,68.44,68.44,31466.0,65.428,65.5711,65.2944,65.2944,31466.0
2018-12-18 11:00:00,68.44,68.52,68.36,68.38,30420.0,65.2944,65.3707,65.2181,65.2372,30420.0
2018-12-18 11:10:00,68.39,68.46,68.31,68.4,22193.0,65.2467,65.3135,65.1704,65.2562,22193.0
2018-12-18 11:20:00,68.38,68.43,68.19,68.37,26396.0,65.2372,65.2849,65.0559,65.2276,26396.0
2018-12-18 11:30:00,68.37,68.63,68.34,68.54,23970.0,65.2276,65.4757,65.199,65.3898,23970.0
2018-12-18 11:40:00,68.54,68.6,68.44,68.53,17475.0,65.3898,65.4471,65.2944,65.3803,17475.0
2018-12-18 11:50:00,68.54,68.56,68.32,68.39,23846.0,65.3898,65.4089,65.1799,65.2467,23846.0
2018-12-18 12:00:00,68.39,68.62,68.37,68.55,20974.0,65.2467,65.4661,65.2276,65.3993,20974.0
2018-12-18 12:10:00,68.58,68.65,68.55,68.63,24620.0,65.428,65.4948,65.3993,65.4757,24620.0
2018-12-18 12:20:00,68.62,68.73,68.53,68.54,17642.0,65.4661,65.5711,65.3803,65.3898,17642.0
2018-12-18 12:30:00,68.56,68.58,68.44,68.47,15294.0,65.4089,65.428,65.2944,65.323,15294.0
2018-12-18 12:40:00,68.49,68.61,68.45,68.54,13465.0,65.3421,65.4566,65.3039,65.3898,13465.0
2018-12-18 12:50:00,68.57,68.59,68.48,68.56,21808.0,65.4184,65.4375,65.3326,65.4089,21808.0
2018-12-18 13:00:00,68.56,68.59,68.44,68.49,17311.0,65.4089,65.4375,65.2944,65.3421,17311.0
2018-12-18 13:10:00,68.5,68.52,68.37,68.42,15878.0,65.3516,65.3707,65.2276,65.2753,15878.0
2018-12-18 13:20:00,68.41,68.51,68.28,68.37,19070.0,65.2658,65.3612,65.1418,65.2276,19070.0
2018-12-18 13:30:00,68.35,68.4,68.28,68.31,15932.0,65.2085,65.2562,65.1418,65.1704,15932.0
2018-12-18 13:40:00,68.31,68.52,68.31,68.52,18194.0,65.1704,65.3707,65.1704,65.3707,18194.0
2018-12-18 13:50:00,68.52,68.53,68.16,68.27,24703.0,65.3707,65.3803,65.0273,65.1322,24703.0
2018-12-18 14:00:00,68.3,68.45,68.27,68.45,22795.0,65.1608,65.3039,65.1322,65.3039,22795.0
2018-12-18 14:10:00,68.44,68.45,68.24,68.27,21214.0,65.2944,65.3039,65.1036,65.1322,21214.0
2018-12-18 14:20:00,68.27,68.36,68.26,68.33,27073.0,65.1322,65.2181,65.1227,65.1895,27073.0
2018-12-18 14:30:00,68.33,68.34,68.11,68.27,28791.0,65.1895,65.199,64.9796,65.1322,28791.0
2018-12-18 14:40:00,68.27,68.27,67.78,67.92,36298.0,65.1322,65.1322,64.6647,64.7983,36298.0
2018-12-18 14:50:00,67.92,67.92,67.48,67.48,53857.0,64.7983,64.7983,64.3785,64.3785,53857.0
2018-12-18 15:00:00,67.48,67.62,67.39,67.51,54078.0,64.3785,64.5121,64.2927,64.4071,54078.0
2018-12-18 15:10:00,67.52,67.75,67.46,67.71,46807.0,64.4167,64.6361,64.3594,64.598,46807.0
2018-12-18 15:20:00,67.69,67.74,67.57,67.66,42614.0,64.5789,64.6266,64.4644,64.5503,42614.0
2018-12-18 15:30:00,67.66,67.93,67.65,67.83,107885.0,64.5503,64.8078,64.5407,64.7124,107885.0
2018-12-18 15:40:00,67.83,68.27,67.82,68.23,155397.0,64.7124,65.1322,64.7029,65.0941,155397.0
2018-12-18 15:50:00,68.23,68.23,67.9,67.99,314343.0,65.0941,65.0941,64.7792,64.8651,314343.0
2018-12-19 09:30:00,68.27,68.27,67.81,67.81,38111.0,65.1322,65.1322,64.6934,64.6934,38111.0
2018-12-19 09:40:00,67.84,68.04,67.76,67.94,35415.0,64.722,64.9128,64.6457,64.8174,35415.0
2018-12-19 09:50:00,67.91,68.17,67.89,67.99,37897.0,64.7888,65.0368,64.7697,64.8651,37897.0
2018-12-19 10:00:00,68.07,68.25,67.96,68.05,54291.0,64.9414,65.1131,64.8365,64.9223,54291.0
2018-12-19 10:10:00,68.04,68.28,68.01,68.26,46712.0,64.9128,65.1418,64.8842,65.1227,46712.0
2018-12-19 10:20:00,68.25,68.26,68.08,68.15,35453.0,65.1131,65.1227,64.951,65.0177,35453.0
2018-12-19 10:30:00,68.16,68.25,68.14,68.21,31263.0,65.0273,65.1131,65.0082,65.075,31263.0
2018-12-19 10:40:00,68.2,68.22,68.05,68.1,66881.0,65.0654,65.0845,64.9223,64.97,66881.0
2018-12-19 10:50:00,68.11,68.45,68.11,68.45,42611.0,64.9796,65.3039,64.9796,65.3039,42611.0
2018-12-19 11:00:00,68.45,68.46,68.21,68.25,23772.0,65.3039,65.3135,65.075,65.1131,23772.0
2018-12-19 11:10:00,68.25,68.36,68.14,68.22,48172.0,65.1131,65.2181,65.0082,65.0845,48172.0
2018-12-19 11:20:00,68.22,68.4,68.22,68.33,20402.0,65.0845,65.2562,65.0845,65.1895,20402.0
2018-12-19 11:30:00,68.33,68.33,68.2,68.23,21444.0,65.1895,65.1895,65.0654,65.0941,21444.0
2018-12-19 11:40:00,68.24,68.3,68.18,68.3,19626.0,65.1036,65.1608,65.0464,65.1608,19626.0
2018-12-19 11:50:00,68.3,68.63,68.3,68.6,29291.0,65.1608,65.4757,65.1608,65.4471,29291.0
2018-12-19 12:00:00,68.62,68.81,68.6,68.81,23316.0,65.4661,65.6474,65.4471,65.6474,23316.0
2018-12-19 12:10:00,68.78,68.83,68.75,68.8,20971.0,65.6188,65.6665,65.5902,65.6379,20971.0
2018-12-19 12:20:00,68.79,68.89,68.76,68.8,17505.0,65.6283,65.7237,65.5997,65.6379,17505.0
2018-12-19 12:30:00,68.79,68.86,68.72,68.8,19349.0,65.6283,65.6951,65.5615,65.6379,19349.0
2018-12-19 12:40:00,68.78,68.82,68.75,68.82,14618.0,65.6188,65.6569,65.5902,65.6569,14618.0
2018-12-19 12:50:00,68.82,68.82,68.69,68.7,25427.0,65.6569,65.6569,65.5329,65.5425,25427.0
2018-12-19 13:00:00,68.7,68.77,68.53,68.57,37367.0,65.5425,65.6092,65.3803,65.4184,37367.0
2018-12-19 13:10:00,68.57,68.63,68.46,68.57,19039.0,65.4184,65.4757,65.3135,65.4184,19039.0
2018-12-19 13:20:00,68.57,68.59,68.37,68.5,18834.0,65.4184,65.4375,65.2276,65.3516,18834.0
2018-12-19 13:30:00,68.5,68.57,68.43,68.46,23219.0,65.3516,65.4184,65.2849,65.3135,23219.0
2018-12-19 13:40:00,68.48,68.66,68.46,68.61,18561.0,65.3326,65.5043,65.3135,65.4566,18561.0
2018-12-19 13:50:00,68.61,69.08,68.52,69.08,22884.0,65.4566,65.905,65.3707,65.905,22884.0
2018-12-19 14:00:00,69.02,69.09,67.9,68.09,87429.0,65.8477,65.9145,64.7792,64.9605,87429.0
2018-12-19 14:10:00,68.06,68.23,67.73,68.21,64527.0,64.9319,65.0941,64.617,65.075,64527.0
2018-12-19 14:20:00,68.15,68.31,67.94,68.24,32861.0,65.0177,65.1704,64.8174,65.1036,32861.0
2018-12-19 14:30:00,68.22,68.39,68.08,68.17,70029.0,65.0845,65.2467,64.951,65.0368,70029.0
2018-12-19 14:40:00,68.16,68.16,67.28,67.54,67739.0,65.0273,65.0273,64.1877,64.4358,67739.0
2018-12-19 14:50:00,67.51,67.51,66.63,66.82,78839.0,64.4071,64.4071,63.5676,63.7489,78839.0
2018-12-19 15:00:00,66.78,66.78,65.81,66.32,203624.0,63.7107,63.7107,62.7853,63.2718,203624.0
2018-12-19 15:10:00,66.35,66.69,66.18,66.37,92321.0,63.3005,63.6248,63.1383,63.3195,92321.0
2018-12-19 15:20:00,66.37,66.69,66.14,66.29,117244.0,63.3195,63.6248,63.1001,63.2432,117244.0
2018-12-19 15:30:00,66.29,66.68,66.28,66.46,74179.0,63.2432,63.6153,63.2337,63.4054,74179.0
2018-12-19 15:40:00,66.44,66.88,66.24,66.86,123344.0,63.3863,63.8061,63.1955,63.787,123344.0
2018-12-19 15:50:00,66.84,66.97,66.77,66.81,256662.0,63.7679,63.892,63.7012,63.7393,256662.0
2018-12-20 09:30:00,66.33,66.46,65.94,66.07,94993.0,63.2814,63.4054,62.9093,63.0333,94993.0
2018-12-20 09:40:00,66.03,66.03,65.1,65.17,66596.0,62.9952,62.9952,62.1079,62.1747,66596.0
2018-12-20 09:50:00,65.15,65.61,65.11,65.49,55674.0,62.1556,62.5945,62.1175,62.48,55674.0
2018-12-20 10:00:00,65.5,65.86,65.42,65.69,99776.0,62.4895,62.833,62.4132,62.6708,99776.0
2018-12-20 10:10:00,65.69,65.77,65.58,65.62,107940.0,62.6708,62.7471,62.5659,62.604,107940.0
2018-12-20 10:20:00,65.61,65.74,65.48,65.5,96061.0,62.5945,62.7185,62.4705,62.4895,96061.0
2018-12-20 10:30:00,65.49,65.62,65.37,65.54,67193.0,62.48,62.604,62.3655,62.5277,67193.0
2018-12-20 10:40:00,65.53,65.76,65.5,65.66,61680.0,62.5182,62.7376,62.4895,62.6422,61680.0
2018-12-20 10:50:00,65.68,65.73,65.5,65.69,44299.0,62.6613,62.709,62.4895,62.6708,44299.0
2018-12-20 11:00:00,65.67,65.92,65.62,65.68,111195.0,62.6517,62.8902,62.604,62.6613,111195.0
2018-12-20 11:10:00,65.7,65.76,65.46,65.46,45925.0,62.6803,62.7376,62.4514,62.4514,45925.0
2018-12-20 11:20:00,65.46,65.46,65.13,65.2,44787.0,62.4514,62.4514,62.1365,62.2033,44787.0
2018-12-20 11:30:00,65.18,65.29,65.06,65.1,52326.0,62.1842,62.2892,62.0698,62.1079,52326.0
2018-12-20 11:40:00,65.1,65.18,64.9,64.91,97534.0,62.1079,62.1842,61.9171,61.9266,97534.0
2018-12-20 11:50:00,64.92,65.16,64.69,64.84,102158.0,61.9362,62.1652,61.7168,61.8599,102158.0
2018-12-20 12:00:00,64.88,64.97,64.68,64.82,44096.0,61.898,61.9839,61.7072,61.8408,44096.0
2018-12-20 12:10:00,64.87,65.0,64.69,65.0,35766.0,61.8885,62.0125,61.7168,62.0125,35766.0
2018-12-20 12:20:00,65.01,65.36,64.95,65.36,79205.0,62.0221,62.356,61.9648,62.356,79205.0
2018-12-20 12:30:00,65.34,65.47,65.27,65.3,60907.0,62.3369,62.4609,62.2701,62.2987,60907.0
2018-12-20 12:40:00,65.28,65.33,65.08,65.16,27435.0,62.2796,62.3273,62.0888,62.1652,27435.0
2018-12-20 12:50:00,65.16,65.37,65.12,65.37,27061.0,62.1652,62.3655,62.127,62.3655,27061.0
2018-12-20 13:00:00,65.34,65.37,65.03,65.04,29957.0,62.3369,62.3655,62.0411,62.0507,29957.0
2018-12-20 13:10:00,65.02,65.28,64.96,65.18,26058.0,62.0316,62.2796,61.9744,62.1842,26058.0
2018-12-20 13:20:00,65.17,65.31,65.12,65.15,35247.0,62.1747,62.3083,62.127,62.1556,35247.0
2018-12-20 13:30:00,65.11,65.2,64.98,65.14,40862.0,62.1175,62.2033,61.9934,62.1461,40862.0
2018-12-20 13:40:00,65.14,65.26,64.91,65.2,40770.0,62.1461,62.2606,61.9266,62.2033,40770.0
2018-12-20 13:50:00,65.21,65.34,65.07,65.15,71381.0,62.2129,62.3369,62.0793,62.1556,71381.0
2018-12-20 14:00:00,65.17,65.19,64.73,64.9,49119.0,62.1747,62.1938,61.7549,61.9171,49119.0
2018-12-20 14:10:00,64.89,64.89,64.59,64.69,66081.0,61.9076,61.9076,61.6214,61.7168,66081.0
2018-12-20 14:20:00,64.71,65.33,64.7,65.28,70539.0,61.7358,62.3273,61.7263,62.2796,70539.0
2018-12-20 14:30:00,65.28,65.56,65.2,65.2,126853.0,62.2796,62.5468,62.2033,62.2033,126853.0
2018-12-20 14:40:00,65.2,65.85,65.19,65.81,49061.0,62.2033,62.8234,62.1938,62.7853,49061.0
2018-12-20 14:50:00,65.79,65.81,65.31,65.43,66870.0,62.7662,62.7853,62.3083,62.4227,66870.0
2018-12-20 15:00:00,65.44,65.52,65.16,65.49,89693.0,62.4323,62.5086,62.1652,62.48,89693.0
2018-12-20 15:10:00,65.49,65.63,65.35,65.44,41311.0,62.48,62.6136,62.3464,62.4323,41311.0
2018-12-20 15:20:00,65.42,65.76,65.4,65.45,42658.0,62.4132,62.7376,62.3941,62.4418,42658.0
2018-12-20 15:30:00,65.47,65.66,65.47,65.59,61485.0,62.4609,62.6422,62.4609,62.5754,61485.0
2018-12-20 15:40:00,65.57,65.65,65.02,65.03,114219.0,62.5563,62.6326,62.0316,62.0411,114219.0
2018-12-20 15:50:00,65.03,65.19,64.87,65.15,206537.0,62.0411,62.1938,61.8885,62.1556,206537.0
2018-12-21 09:30:00,65.22,65.44,65.04,65.2,390630.0,62.2224,62.4323,62.0507,62.2033,390630.0
2018-12-21 09:40:00,65.23,65.32,65.04,65.08,27945.0,62.2319,62.3178,62.0507,62.0888,27945.0
2018-12-21 09:50:00,65.03,65.12,64.86,65.0,30673.0,62.0411,62.127,61.8789,62.0125,30673.0
2018-12-21 10:00:00,65.0,65.03,64.73,64.82,38515.0,62.0125,62.0411,61.7549,61.8408,38515.0
2018-12-21 10:10:00,64.86,66.17,64.83,66.12,57923.0,61.8789,63.1287,61.8503,63.081,57923.0
2018-12-21 10:20:00,66.13,66.23,65.78,65.78,55806.0,63.0906,63.186,62.7567,62.7567,55806.0
2018-12-21 10:30:00,65.78,65.83,65.7,65.77,14356.0,62.7567,62.8044,62.6803,62.7471,14356.0
2018-12-21 10:40:00,65.76,65.76,65.5,65.58,13609.0,62.7376,62.7376,62.4895,62.5659,13609.0
2018-12-21 10:50:00,65.59,65.64,65.31,65.47,25733.0,62.5754,62.6231,62.3083,62.4609,25733.0
2018-12-21 11:00:00,65.44,65.47,64.75,64.75,83862.0,62.4323,62.4609,61.774,61.774,83862.0
2018-12-21 11:10:00,64.73,65.02,64.73,64.97,27494.0,61.7549,62.0316,61.7549,61.9839,27494.0
2018-12-21 11:20:00,64.95,65.2,64.9,65.18,32255.0,61.9648,62.2033,61.9171,62.1842,32255.0
2018-12-21 11:30:00,65.21,65.23,65.06,65.06,15268.0,62.2129,62.2319,62.0698,62.0698,15268.0
2018-12-21 11:40:00,65.05,65.13,64.87,64.87,21800.0,62.0602,62.1365,61.8885,61.8885,21800.0
2018-12-21 11:50:00,64.9,65.08,64.87,64.92,20614.0,61.9171,62.0888,61.8885,61.9362,20614.0
2018-12-21 12:00:00,64.95,64.96,64.68,64.76,28585.0,61.9648,61.9744,61.7072,61.7835,28585.0
2018-12-21 12:10:00,64.77,64.77,64.47,64.47,30663.0,61.7931,61.7931,61.5069,61.5069,30663.0
2018-12-21 12:20:00,64.49,64.61,64.37,64.41,26868.0,61.526,61.6404,61.4115,61.4496,26868.0
2018-12-21 12:30:00,64.36,64.6,64.14,64.59,39853.0,61.4019,61.6309,61.192,61.6214,39853.0
2018-12-21 12:40:00,64.61,64.81,64.5,64.58,42948.0,61.6404,61.8312,61.5355,61.6118,42948.0
2018-12-21 12:50:00,64.64,64.64,64.06,64.19,58976.0,61.6691,61.6691,61.1157,61.2397,58976.0
2018-12-21 13:00:00,64.18,64.28,64.01,64.28,67420.0,61.2302,61.3256,61.068,61.3256,67420.0
2018-12-21 13:10:00,64.25,64.3,64.08,64.12,51301.0,61.297,61.3447,61.1348,61.173,51301.0
2018-12-21 13:20:00,64.13,64.41,64.06,64.27,90196.0,61.1825,61.4496,61.1157,61.3161,90196.0
2018-12-21 13:30:00,64.27,64.55,64.27,64.41,27770.0,61.3161,61.5832,61.3161,61.4496,27770.0
2018-12-21 13:40:00,64.41,64.52,64.17,64.19,41643.0,61.4496,61.5546,61.2207,61.2397,41643.0
2018-12-21 13:50:00,64.19,64.34,64.12,64.32,28875.0,61.2397,61.3828,61.173,61.3638,28875.0
2018-12-21 14:00:00,64.27,64.29,64.06,64.06,33465.0,61.3161,61.3351,61.1157,61.1157,33465.0
2018-12-21 14:10:00,64.06,64.17,63.88,64.05,76455.0,61.1157,61.2207,60.944,61.1062,76455.0
2018-12-21 14:20:00,64.05,64.28,63.97,64.04,44968.0,61.1062,61.3256,61.0299,61.0966,44968.0
2018-12-21 14:30:00,64.04,64.12,63.98,63.99,42556.0,61.0966,61.173,61.0394,61.0489,42556.0
2018-12-21 14:40:00,64.01,64.06,63.79,63.91,52423.0,61.068,61.1157,60.8581,60.9726,52423.0
2018-12-21 14:50:00,63.93,64.2,63.82,64.04,47063.0,60.9917,61.2493,60.8867,61.0966,47063.0
2018-12-21 15:00:00,64.04,64.17,63.99,64.03,47488.0,61.0966,61.2207,61.0489,61.0871,47488.0
2018-12-21 15:10:00,64.02,64.04,63.62,63.65,58058.0,61.0776,61.0966,60.6959,60.7246,58058.0
2018-12-21 15:20:00,63.65,63.78,63.51,63.52,58051.0,60.7246,60.8486,60.591,60.6005,58051.0
2018-12-21 15:30:00,63.51,63.68,63.32,63.34,97717.0,60.591,60.7532,60.4097,60.4288,97717.0
2018-12-21 15:40:00,63.33,63.59,63.26,63.5,169870.0,60.4193,60.6673,60.3525,60.5815,169870.0
2018-12-21 15:50:00,63.5,63.51,63.22,63.24,320925.0,60.5815,60.591,60.3143,60.3334,320925.0
2018-12-24 09:30:00,62.93,63.37,62.9,63.22,41984.0,60.0377,60.4574,60.009,60.3143,41984.0
2018-12-24 09:40:00,63.19,63.25,62.55,62.7,31465.0,60.2857,60.3429,59.6751,59.8182,31465.0
2018-12-24 09:50:00,62.68,62.85,62.24,62.58,64906.0,59.7991,59.9613,59.3794,59.7037,64906.0
2018-12-24 10:00:00,62.6,62.77,62.22,62.35,85224.0,59.7228,59.885,59.3603,59.4843,85224.0
2018-12-24 10:10:00,62.4,62.71,62.36,62.65,71997.0,59.532,59.8278,59.4939,59.7705,71997.0
2018-12-24 10:20:00,62.65,63.0,62.47,62.93,167734.0,59.7705,60.1044,59.5988,60.0377,167734.0
2018-12-24 10:30:00,62.93,63.3,62.92,63.26,35649.0,60.0377,60.3906,60.0281,60.3525,35649.0
2018-12-24 10:40:00,63.28,63.63,63.28,63.47,31930.0,60.3716,60.7055,60.3716,60.5528,31930.0
2018-12-24 10:50:00,63.48,63.5,63.14,63.17,51835.0,60.5624,60.5815,60.238,60.2666,51835.0
2018-12-24 11:00:00,63.17,63.31,62.73,62.98,54713.0,60.2666,60.4002,59.8468,60.0854,54713.0
2018-12-24 11:10:00,62.98,63.26,62.86,63.1,39579.0,60.0854,60.3525,59.9709,60.1998,39579.0
2018-12-24 11:20:00,63.06,63.09,62.79,62.83,63507.0,60.1617,60.1903,59.9041,59.9422,63507.0
2018-12-24 11:30:00,62.8,63.01,62.76,62.88,35375.0,59.9136,60.114,59.8755,59.99,35375.0
2018-12-24 11:40:00,62.9,63.13,62.87,63.01,87313.0,60.009,60.2285,59.9804,60.114,87313.0
2018-12-24 11:50:00,63.0,63.2,62.88,63.01,31107.0,60.1044,60.2952,59.99,60.114,31107.0
2018-12-24 12:00:00,63.05,63.25,62.9,62.9,30988.0,60.1521,60.3429,60.009,60.009,30988.0
2018-12-24 12:10:00,62.91,63.12,62.82,62.97,38967.0,60.0186,60.2189,59.9327,60.0758,38967.0
2018-12-24 12:20:00,62.95,63.19,62.78,63.03,47254.0,60.0567,60.2857,59.8945,60.1331,47254.0
2018-12-24 12:30:00,63.06,63.22,62.9,62.96,49336.0,60.1617,60.3143,60.009,60.0663,49336.0
2018-12-24 12:40:00,62.95,63.05,62.89,62.96,85355.0,60.0567,60.1521,59.9995,60.0663,85355.0
2018-12-24 12:50:00,62.96,63.01,62.66,62.74,215407.0,60.0663,60.114,59.7801,59.8564,215407.0
2018-12-26 09:30:00,62.93,63.62,62.93,63.49,38333.0,60.0377,60.6959,60.0377,60.5719,38333.0
2018-12-26 09:40:00,63.48,63.71,63.42,63.67,38346.0,60.5624,60.7818,60.5051,60.7436,38346.0
2018-12-26 09:50:00,63.67,63.79,63.49,63.49,35061.0,60.7436,60.8581,60.5719,60.5719,35061.0
2018-12-26 10:00:00,63.45,63.51,63.16,63.26,65364.0,60.5338,60.591,60.2571,60.3525,65364.0
2018-12-26 10:10:00,63.29,63.31,62.99,63.06,36484.0,60.3811,60.4002,60.0949,60.1617,36484.0
2018-12-26 10:20:00,63.04,63.53,63.04,63.32,24046.0,60.1426,60.6101,60.1426,60.4097,24046.0
2018-12-26 10:30:00,63.35,63.39,62.97,63.05,27911.0,60.4383,60.4765,60.0758,60.1521,27911.0
2018-12-26 10:40:00,63.05,63.2,62.95,63.07,23991.0,60.1521,60.2952,60.0567,60.1712,23991.0
2018-12-26 10:50:00,63.1,63.19,62.76,62.94,48267.0,60.1998,60.2857,59.8755,60.0472,48267.0
2018-12-26 11:00:00,62.98,63.21,62.92,63.07,19659.0,60.0854,60.3048,60.0281,60.1712,19659.0
2018-12-26 11:10:00,63.06,63.4,63.05,63.33,26556.0,60.1617,60.4861,60.1521,60.4193,26556.0
2018-12-26 11:20:00,63.31,63.42,63.21,63.41,13557.0,60.4002,60.5051,60.3048,60.4956,13557.0
2018-12-26 11:30:00,63.41,63.41,63.19,63.34,16992.0,60.4956,60.4956,60.2857,60.4288,16992.0
2018-12-26 11:40:00,63.38,63.5,63.32,63.48,15369.0,60.467,60.5815,60.4097,60.5624,15369.0
2018-12-26 11:50:00,63.44,63.67,63.31,63.64,21825.0,60.5242,60.7436,60.4002,60.715,21825.0
2018-12-26 12:00:00,63.61,63.75,63.48,63.73,26120.0,60.6864,60.82,60.5624,60.8009,26120.0
2018-12-26 12:10:00,63.69,64.07,63.69,63.79,22374.0,60.7627,61.1253,60.7627,60.8581,22374.0
2018-12-26 12:20:00,63.83,63.95,63.7,63.79,17918.0,60.8963,61.0108,60.7723,60.8581,17918.0
2018-12-26 12:30:00,63.81,64.04,63.73,63.99,17803.0,60.8772,61.0966,60.8009,61.0489,17803.0
2018-12-26 12:40:00,63.99,64.11,63.88,63.93,14253.0,61.0489,61.1634,60.944,60.9917,14253.0
2018-12-26 12:50:00,63.94,64.11,63.92,64.01,16208.0,61.0012,61.1634,60.9822,61.068,16208.0
2018-12-26 13:00:00,64.02,64.08,63.76,63.86,39183.0,61.0776,61.1348,60.8295,60.9249,39183.0
2018-12-26 13:10:00,63.85,63.91,63.5,63.5,23130.0,60.9154,60.9726,60.5815,60.5815,23130.0
2018-12-26 13:20:00,63.45,63.7,63.45,63.62,13771.0,60.5338,60.7723,60.5338,60.6959,13771.0
2018-12-26 13:30:00,63.62,63.72,63.55,63.69,12714.0,60.6959,60.7913,60.6292,60.7627,12714.0
2018-12-26 13:40:00,63.72,63.85,63.71,63.79,15629.0,60.7913,60.9154,60.7818,60.8581,15629.0
2018-12-26 13:50:00,63.82,64.13,63.81,64.12,11174.0,60.8867,61.1825,60.8772,61.173,11174.0
2018-12-26 14:00:00,64.13,64.13,63.83,63.92,16986.0,61.1825,61.1825,60.8963,60.9822,16986.0
2018-12-26 14:10:00,63.9,64.03,63.7,63.74,18169.0,60.9631,61.0871,60.7723,60.8104,18169.0
2018-12-26 14:20:00,63.77,63.82,63.66,63.78,33272.0,60.839,60.8867,60.7341,60.8486,33272.0
2018-12-26 14:30:00,63.78,64.0,63.78,63.92,16749.0,60.8486,61.0585,60.8486,60.9822,16749.0
2018-12-26 14:40:00,63.95,63.96,63.78,63.78,37211.0,61.0108,61.0203,60.8486,60.8486,37211.0
2018-12-26 14:50:00,63.78,64.11,63.78,64.11,31572.0,60.8486,61.1634,60.8486,61.1634,31572.0
2018-12-26 15:00:00,64.09,64.32,64.02,64.23,23474.0,61.1443,61.3638,61.0776,61.2779,23474.0
2018-12-26 15:10:00,64.24,64.44,64.23,64.25,27857.0,61.2874,61.4783,61.2779,61.297,27857.0
2018-12-26 15:20:00,64.28,64.59,64.25,64.57,27038.0,61.3256,61.6214,61.297,61.6023,27038.0
2018-12-26 15:30:00,64.57,64.94,64.49,64.92,60299.0,61.6023,61.9553,61.526,61.9362,60299.0
2018-12-26 15:40:00,64.91,65.3,64.84,65.06,77889.0,61.9266,62.2987,61.8599,62.0698,77889.0
2018-12-26 15:50:00,65.06,65.58,65.06,65.52,168626.0,62.0698,62.5659,62.0698,62.5086,168626.0
2018-12-27 09:30:00,64.5,65.07,64.5,64.88,42638.0,61.5355,62.0793,61.5355,61.898,42638.0
2018-12-27 09:40:00,64.91,64.97,64.52,64.58,15022.0,61.9266,61.9839,61.5546,61.6118,15022.0
2018-12-27 09:50:00,64.46,64.6,64.09,64.2,19944.0,61.4973,61.6309,61.1443,61.2493,19944.0
2018-12-27 10:00:00,64.28,64.61,64.14,64.26,26269.0,61.3256,61.6404,61.192,61.3065,26269.0
2018-12-27 10:10:00,64.31,64.56,64.24,64.24,16242.0,61.3542,61.5927,61.2874,61.2874,16242.0
2018-12-27 10:20:00,64.14,64.35,64.09,64.35,13585.0,61.192,61.3924,61.1443,61.3924,13585.0
2018-12-27 10:30:00,64.31,64.49,64.0,64.38,21696.0,61.3542,61.526,61.0585,61.421,21696.0
2018-12-27 10:40:00,64.31,64.75,64.28,64.62,20763.0,61.3542,61.774,61.3256,61.65,20763.0
2018-12-27 10:50:00,64.59,64.64,64.34,64.5,17934.0,61.6214,61.6691,61.3828,61.5355,17934.0
2018-12-27 11:00:00,64.49,64.56,64.4,64.56,14841.0,61.526,61.5927,61.4401,61.5927,14841.0
2018-12-27 11:10:00,64.56,64.88,64.53,64.85,15815.0,61.5927,61.898,61.5641,61.8694,15815.0
2018-12-27 11:20:00,64.83,65.1,64.77,65.03,16324.0,61.8503,62.1079,61.7931,62.0411,16324.0
2018-12-27 11:30:00,65.07,65.19,64.95,64.99,36565.0,62.0793,62.1938,61.9648,62.003,36565.0
2018-12-27 11:40:00,64.96,65.03,64.84,64.99,73982.0,61.9744,62.0411,61.8599,62.003,73982.0
2018-12-27 11:50:00,64.99,65.17,64.99,65.12,20981.0,62.003,62.1747,62.003,62.127,20981.0
2018-12-27 12:00:00,65.1,65.12,64.91,65.01,44203.0,62.1079,62.127,61.9266,62.0221,44203.0
2018-12-27 12:10:00,65.02,65.26,64.99,65.26,11200.0,62.0316,62.2606,62.003,62.2606,11200.0
2018-12-27 12:20:00,65.26,65.32,64.73,64.82,56794.0,62.2606,62.3178,61.7549,61.8408,56794.0
2018-12-27 12:30:00,64.82,65.01,64.78,64.99,11539.0,61.8408,62.0221,61.8026,62.003,11539.0
2018-12-27 12:40:00,65.0,65.02,64.84,64.92,15048.0,62.0125,62.0316,61.8599,61.9362,15048.0
2018-12-27 12:50:00,64.91,65.11,64.86,65.11,14683.0,61.9266,62.1175,61.8789,62.1175,14683.0
2018-12-27 13:00:00,65.09,65.11,64.93,65.03,13345.0,62.0984,62.1175,61.9457,62.0411,13345.0
2018-12-27 13:10:00,65.0,65.06,64.79,64.91,37473.0,62.0125,62.0698,61.8122,61.9266,37473.0
2018-12-27 13:20:00,64.87,64.99,64.81,64.87,29594.0,61.8885,62.003,61.8312,61.8885,29594.0
2018-12-27 13:30:00,64.84,64.92,64.79,64.79,11614.0,61.8599,61.9362,61.8122,61.8122,11614.0
2018-12-27 13:40:00,64.76,64.8,64.53,64.53,12875.0,61.7835,61.8217,61.5641,61.5641,12875.0
2018-12-27 13:50:00,64.56,64.58,64.39,64.52,13524.0,61.5927,61.6118,61.4305,61.5546,13524.0
2018-12-27 14:00:00,64.51,64.59,64.32,64.32,17675.0,61.545,61.6214,61.3638,61.3638,17675.0
2018-12-27 14:10:00,64.33,64.37,64.15,64.22,21276.0,61.3733,61.4115,61.2016,61.2684,21276.0
2018-12-27 14:20:00,64.22,64.35,64.19,64.33,11948.0,61.2684,61.3924,61.2397,61.3733,11948.0
2018-12-27 14:30:00,64.33,64.38,64.18,64.38,15790.0,61.3733,61.421,61.2302,61.421,15790.0
2018-12-27 14:40:00,64.37,64.81,64.36,64.66,16378.0,61.4115,61.8312,61.4019,61.6881,16378.0
2018-12-27 14:50:00,64.67,65.0,64.6,64.92,19492.0,61.6977,62.0125,61.6309,61.9362,19492.0
2018-12-27 15:00:00,64.99,65.0,64.69,64.89,20485.0,62.003,62.0125,61.7168,61.9076,20485.0
2018-12-27 15:10:00,64.9,65.19,64.81,65.0,33125.0,61.9171,62.1938,61.8312,62.0125,33125.0
2018-12-27 15:20:00,65.01,65.52,65.01,65.47,23792.0,62.0221,62.5086,62.0221,62.4609,23792.0
2018-12-27 15:30:00,65.47,65.92,65.26,65.83,31005.0,62.4609,62.8902,62.2606,62.8044,31005.0
2018-12-27 15:40:00,65.86,66.34,65.83,66.1,79270.0,62.833,63.2909,62.8044,63.062,79270.0
2018-12-27 15:50:00,66.08,66.5,65.78,66.48,159169.0,63.0429,63.4436,62.7567,63.4245,159169.0
2018-12-28 09:30:00,66.98,67.12,66.55,66.56,68290.0,64.0604,64.1943,63.6491,63.6587,68290.0
2018-12-28 09:40:00,66.51,67.0,66.49,66.68,27503.0,63.6109,64.0795,63.5917,63.7735,27503.0
2018-12-28 09:50:00,66.64,66.81,66.59,66.81,22899.0,63.7352,63.8978,63.6874,63.8978,22899.0
2018-12-28 10:00:00,66.81,66.86,66.52,66.64,21686.0,63.8978,63.9456,63.6204,63.7352,21686.0
2018-12-28 10:10:00,66.59,66.74,66.44,66.65,17245.0,63.6874,63.8309,63.5439,63.7448,17245.0
2018-12-28 10:20:00,66.64,66.74,66.27,66.34,11139.0,63.7352,63.8309,63.3813,63.4483,11139.0
2018-12-28 10:30:00,66.34,66.5,65.99,66.15,11116.0,63.4483,63.6013,63.1135,63.2666,11116.0
2018-12-28 10:40:00,66.16,66.31,66.07,66.29,50757.0,63.2761,63.4196,63.1901,63.4005,50757.0
2018-12-28 10:50:00,66.3,66.5,66.2,66.2,43628.0,63.41,63.6013,63.3144,63.3144,43628.0
2018-12-28 11:00:00,66.23,66.34,66.08,66.31,26370.0,63.3431,63.4483,63.1996,63.4196,26370.0
2018-12-28 11:10:00,66.28,66.36,66.07,66.13,46687.0,63.3909,63.4674,63.1901,63.2474,46687.0
2018-12-28 11:20:00,66.12,66.34,66.07,66.32,45044.0,63.2379,63.4483,63.1901,63.4292,45044.0
2018-12-28 11:30:00,66.29,66.52,66.15,66.4,57837.0,63.4005,63.6204,63.2666,63.5057,57837.0
2018-12-28 11:40:00,66.39,66.42,66.04,66.06,71773.0,63.4961,63.5248,63.1614,63.1805,71773.0
2018-12-28 11:50:00,66.04,66.18,65.94,66.14,56780.0,63.1614,63.2953,63.0657,63.257,56780.0
2018-12-28 12:00:00,66.17,66.44,66.15,66.37,16174.0,63.2857,63.5439,63.2666,63.477,16174.0
2018-12-28 12:10:00,66.37,66.43,66.02,66.1,61196.0,63.477,63.5344,63.1422,63.2187,61196.0
2018-12-28 12:20:00,66.11,66.25,66.06,66.23,28593.0,63.2283,63.3622,63.1805,63.3431,28593.0
2018-12-28 12:30:00,66.25,66.42,66.19,66.42,31938.0,63.3622,63.5248,63.3048,63.5248,31938.0
2018-12-28 12:40:00,66.44,66.64,66.39,66.41,93181.0,63.5439,63.7352,63.4961,63.5152,93181.0
2018-12-28 12:50:00,66.42,66.51,66.27,66.38,62739.0,63.5248,63.6109,63.3813,63.4865,62739.0
2018-12-28 13:00:00,66.37,66.43,66.21,66.39,34268.0,63.477,63.5344,63.324,63.4961,34268.0
2018-12-28 13:10:00,66.45,66.5,66.34,66.4,12726.0,63.5535,63.6013,63.4483,63.5057,12726.0
2018-12-28 13:20:00,66.34,66.34,66.13,66.13,19360.0,63.4483,63.4483,63.2474,63.2474,19360.0
2018-12-28 13:30:00,66.16,66.16,65.94,66.1,19213.0,63.2761,63.2761,63.0657,63.2187,19213.0
2018-12-28 13:40:00,66.09,66.34,66.08,66.32,15277.0,63.2092,63.4483,63.1996,63.4292,15277.0
2018-12-28 13:50:00,66.33,66.43,66.25,66.36,24418.0,63.4387,63.5344,63.3622,63.4674,24418.0
2018-12-28 14:00:00,66.35,66.64,66.35,66.53,37436.0,63.4579,63.7352,63.4579,63.63,37436.0
2018-12-28 14:10:00,66.53,66.73,66.5,66.53,25870.0,63.63,63.8213,63.6013,63.63,25870.0
2018-12-28 14:20:00,66.54,66.58,66.42,66.54,14792.0,63.6396,63.6778,63.5248,63.6396,14792.0
2018-12-28 14:30:00,66.5,66.8,66.47,66.8,12977.0,63.6013,63.8882,63.5726,63.8882,12977.0
2018-12-28 14:40:00,66.81,66.9,66.7,66.83,15358.0,63.8978,63.9839,63.7926,63.9169,15358.0
2018-12-28 14:50:00,66.81,66.99,66.8,66.88,17913.0,63.8978,64.07,63.8882,63.9647,17913.0
2018-12-28 15:00:00,66.87,66.91,66.42,66.55,27292.0,63.9552,63.9934,63.5248,63.6491,27292.0
2018-12-28 15:10:00,66.52,66.67,66.36,66.41,22303.0,63.6204,63.7639,63.4674,63.5152,22303.0
2018-12-28 15:20:00,66.43,66.43,65.93,66.07,40714.0,63.5344,63.5344,63.0562,63.1901,40714.0
2018-12-28 15:30:00,66.05,66.23,65.92,65.96,34831.0,63.1709,63.3431,63.0466,63.0849,34831.0
2018-12-28 15:40:00,65.95,66.01,65.76,65.94,77228.0,63.0753,63.1327,62.8936,63.0657,77228.0
2018-12-28 15:50:00,65.93,66.06,65.71,65.95,137277.0,63.0562,63.1805,62.8457,63.0753,137277.0
2018-12-31 09:30:00,66.34,66.84,66.34,66.58,33753.0,63.4483,63.9265,63.4483,63.6778,33753.0
2018-12-31 09:40:00,66.67,67.08,66.63,67.0,18113.0,63.7639,64.156,63.7256,64.0795,18113.0
2018-12-31 09:50:00,66.95,67.09,66.94,67.04,19238.0,64.0317,64.1656,64.0221,64.1178,19238.0
2018-12-31 10:00:00,67.07,67.37,67.06,67.13,39626.0,64.1465,64.4334,64.1369,64.2039,39626.0
2018-12-31 10:10:00,67.17,67.25,67.0,67.09,15934.0,64.2421,64.3186,64.0795,64.1656,15934.0
2018-12-31 10:20:00,67.13,67.17,67.03,67.07,14209.0,64.2039,64.2421,64.1082,64.1465,14209.0
2018-12-31 10:30:00,67.07,67.07,66.71,66.84,22269.0,64.1465,64.1465,63.8022,63.9265,22269.0
2018-12-31 10:40:00,66.84,67.03,66.84,66.92,27982.0,63.9265,64.1082,63.9265,64.003,27982.0
2018-12-31 10:50:00,66.85,66.85,66.71,66.74,15475.0,63.9361,63.9361,63.8022,63.8309,15475.0
2018-12-31 11:00:00,66.74,66.96,66.71,66.89,31366.0,63.8309,64.0413,63.8022,63.9743,31366.0
2018-12-31 11:10:00,66.84,66.93,66.79,66.83,25696.0,63.9265,64.0126,63.8787,63.9169,25696.0
2018-12-31 11:20:00,66.84,66.98,66.71,66.95,26090.0,63.9265,64.0604,63.8022,64.0317,26090.0
2018-12-31 11:30:00,66.94,66.97,66.7,66.84,32685.0,64.0221,64.0508,63.7926,63.9265,32685.0
2018-12-31 11:40:00,66.84,67.0,66.7,67.0,10656.0,63.9265,64.0795,63.7926,64.0795,10656.0
2018-12-31 11:50:00,67.0,67.03,66.88,67.03,21392.0,64.0795,64.1082,63.9647,64.1082,21392.0
2018-12-31 12:00:00,67.02,67.04,66.92,67.0,14831.0,64.0986,64.1178,64.003,64.0795,14831.0
2018-12-31 12:10:00,66.99,67.05,66.85,67.0,15889.0,64.07,64.1273,63.9361,64.0795,15889.0
2018-12-31 12:20:00,66.98,67.13,66.98,67.08,16149.0,64.0604,64.2039,64.0604,64.156,16149.0
2018-12-31 12:30:00,67.09,67.19,67.05,67.16,13573.0,64.1656,64.2612,64.1273,64.2325,13573.0
2018-12-31 12:40:00,67.16,67.3,67.14,67.25,14198.0,64.2325,64.3664,64.2134,64.3186,14198.0
2018-12-31 12:50:00,67.24,67.24,67.15,67.21,13480.0,64.3091,64.3091,64.223,64.2804,13480.0
2018-12-31 13:00:00,67.25,67.28,67.14,67.24,13196.0,64.3186,64.3473,64.2134,64.3091,13196.0
2018-12-31 13:10:00,67.21,67.43,67.21,67.39,21806.0,64.2804,64.4908,64.2804,64.4525,21806.0
2018-12-31 13:20:00,67.39,67.48,67.37,67.48,15246.0,64.4525,64.5386,64.4334,64.5386,15246.0
2018-12-31 13:30:00,67.48,67.48,67.33,67.33,13430.0,64.5386,64.5386,64.3951,64.3951,13430.0
2018-12-31 13:40:00,67.3,67.34,67.14,67.16,12228.0,64.3664,64.4047,64.2134,64.2325,12228.0
2018-12-31 13:50:00,67.17,67.19,67.0,67.03,12801.0,64.2421,64.2612,64.0795,64.1082,12801.0
2018-12-31 14:00:00,67.04,67.13,66.86,67.1,19862.0,64.1178,64.2039,63.9456,64.1752,19862.0
2018-12-31 14:10:00,67.09,67.17,66.98,67.13,14601.0,64.1656,64.2421,64.0604,64.2039,14601.0
2018-12-31 14:20:00,67.15,67.16,66.77,66.82,17939.0,64.223,64.2325,63.8595,63.9074,17939.0
2018-12-31 14:30:00,66.83,66.89,66.72,66.84,12607.0,63.9169,63.9743,63.8117,63.9265,12607.0
2018-12-31 14:40:00,66.84,67.04,66.84,67.02,12668.0,63.9265,64.1178,63.9265,64.0986,12668.0
2018-12-31 14:50:00,67.02,67.16,66.97,66.97,22744.0,64.0986,64.2325,64.0508,64.0508,22744.0
2018-12-31 15:00:00,66.94,67.13,66.94,67.01,31963.0,64.0221,64.2039,64.0221,64.0891,31963.0
2018-12-31 15:10:00,67.0,67.17,66.95,67.17,30232.0,64.0795,64.2421,64.0317,64.2421,30232.0
2018-12-31 15:20:00,67.14,67.33,67.12,67.22,43779.0,64.2134,64.3951,64.1943,64.2899,43779.0
2018-12-31 15:30:00,67.22,67.39,67.22,67.32,36975.0,64.2899,64.4525,64.2899,64.3856,36975.0
2018-12-31 15:40:00,67.33,67.43,67.13,67.17,75346.0,64.3951,64.4908,64.2039,64.2421,75346.0
2018-12-31 15:50:00,67.17,67.46,66.91,67.46,228263.0,64.2421,64.5195,63.9934,64.5195,228263.0
2019-01-02 09:30:00,66.45,66.57,65.94,66.24,120579.0,63.5535,63.6683,63.0657,63.3526,120579.0
2019-01-02 09:40:00,66.18,66.5,66.0,66.38,65336.0,63.2953,63.6013,63.1231,63.4865,65336.0
2019-01-02 09:50:00,66.39,66.47,66.19,66.2,44189.0,63.4961,63.5726,63.3048,63.3144,44189.0
2019-01-02 10:00:00,66.19,66.36,65.94,66.29,33404.0,63.3048,63.4674,63.0657,63.4005,33404.0
2019-01-02 10:10:00,66.31,66.46,66.21,66.22,26943.0,63.4196,63.5631,63.324,63.3335,26943.0
2019-01-02 10:20:00,66.25,66.25,65.81,65.81,22729.0,63.3622,63.3622,62.9414,62.9414,22729.0
2019-01-02 10:30:00,65.79,65.83,65.41,65.41,71248.0,62.9223,62.9605,62.5588,62.5588,71248.0
2019-01-02 10:40:00,65.41,65.6,65.36,65.46,36463.0,62.5588,62.7405,62.511,62.6066,36463.0
2019-01-02 10:50:00,65.44,65.82,65.39,65.7,22042.0,62.5875,62.951,62.5397,62.8362,22042.0
2019-01-02 11:00:00,65.71,65.86,65.61,65.82,15464.0,62.8457,62.9892,62.7501,62.951,15464.0
2019-01-02 11:10:00,65.85,65.98,65.78,65.98,18507.0,62.9796,63.104,62.9127,63.104,18507.0
2019-01-02 11:20:00,66.03,66.04,65.75,65.83,20959.0,63.1518,63.1614,62.884,62.9605,20959.0
2019-01-02 11:30:00,65.85,65.94,65.75,65.8,20793.0,62.9796,63.0657,62.884,62.9318,20793.0
2019-01-02 11:40:00,65.81,66.0,65.77,65.91,15093.0,62.9414,63.1231,62.9031,63.037,15093.0
2019-01-02 11:50:00,65.89,65.91,65.6,65.64,16571.0,63.0179,63.037,62.7405,62.7788,16571.0
2019-01-02 12:00:00,65.62,65.81,65.56,65.65,19721.0,62.7597,62.9414,62.7023,62.7884,19721.0
2019-01-02 12:10:00,65.67,65.74,65.58,65.71,11391.0,62.8075,62.8744,62.7214,62.8457,11391.0
2019-01-02 12:20:00,65.68,65.75,65.6,65.74,11934.0,62.8171,62.884,62.7405,62.8744,11934.0
2019-01-02 12:30:00,65.73,65.96,65.73,65.96,20651.0,62.8649,63.0849,62.8649,63.0849,20651.0
2019-01-02 12:40:00,65.93,65.99,65.86,65.89,14862.0,63.0562,63.1135,62.9892,63.0179,14862.0
2019-01-02 12:50:00,65.9,66.11,65.88,66.07,13217.0,63.0275,63.2283,63.0083,63.1901,13217.0
2019-01-02 13:00:00,66.09,66.21,66.07,66.2,33568.0,63.2092,63.324,63.1901,63.3144,33568.0
2019-01-02 13:10:00,66.18,66.19,66.04,66.13,16938.0,63.2953,63.3048,63.1614,63.2474,16938.0
2019-01-02 13:20:00,66.13,66.17,66.04,66.09,14672.0,63.2474,63.2857,63.1614,63.2092,14672.0
2019-01-02 13:30:00,66.1,66.19,66.0,66.04,13142.0,63.2187,63.3048,63.1231,63.1614,13142.0
2019-01-02 13:40:00,66.03,66.07,65.97,66.01,9648.0,63.1518,63.1901,63.0944,63.1327,9648.0
2019-01-02 13:50:00,66.0,66.1,65.95,66.09,11471.0,63.1231,63.2187,63.0753,63.2092,11471.0
2019-01-02 14:00:00,66.12,66.12,65.8,65.83,17111.0,63.2379,63.2379,62.9318,62.9605,17111.0
2019-01-02 14:10:00,65.83,65.9,65.71,65.83,21964.0,62.9605,63.0275,62.8457,62.9605,21964.0
2019-01-02 14:20:00,65.8,65.92,65.78,65.82,15950.0,62.9318,63.0466,62.9127,62.951,15950.0
2019-01-02 14:30:00,65.83,66.03,65.83,65.91,15418.0,62.9605,63.1518,62.9605,63.037,15418.0
2019-01-02 14:40:00,65.89,65.9,65.75,65.81,24294.0,63.0179,63.0275,62.884,62.9414,24294.0
2019-01-02 14:50:00,65.82,65.85,65.62,65.63,19051.0,62.951,62.9796,62.7597,62.7692,19051.0
2019-01-02 15:00:00,65.62,65.76,65.47,65.48,28066.0,62.7597,62.8936,62.6162,62.6258,28066.0
2019-01-02 15:10:00,65.46,65.6,65.38,65.41,28507.0,62.6066,62.7405,62.5301,62.5588,28507.0
2019-01-02 15:20:00,65.4,65.63,65.37,65.51,42086.0,62.5493,62.7692,62.5206,62.6545,42086.0
2019-01-02 15:30:00,65.48,65.56,65.34,65.34,42549.0,62.6258,62.7023,62.4919,62.4919,42549.0
2019-01-02 15:40:00,65.35,65.58,65.3,65.54,52525.0,62.5014,62.7214,62.4536,62.6832,52525.0
2019-01-02 15:50:00,65.54,65.74,65.53,65.69,107910.0,62.6832,62.8744,62.6736,62.8266,107910.0
2019-01-03 09:30:00,65.53,65.78,64.73,64.9,116289.0,62.6736,62.9127,61.9085,62.0711,116289.0
2019-01-03 09:40:00,64.82,64.9,63.99,63.99,85333.0,61.9945,62.0711,61.2007,61.2007,85333.0
2019-01-03 09:50:00,63.98,64.04,63.64,63.71,87133.0,61.1912,61.2485,60.866,60.9329,87133.0
2019-01-03 10:00:00,63.69,63.69,63.22,63.23,101542.0,60.9138,60.9138,60.4643,60.4739,101542.0
2019-01-03 10:10:00,63.23,63.24,62.73,62.92,125512.0,60.4739,60.4834,59.9956,60.1774,125512.0
2019-01-03 10:20:00,62.94,62.96,62.53,62.54,132846.0,60.1965,60.2156,59.8044,59.8139,132846.0
2019-01-03 10:30:00,62.55,62.55,62.14,62.19,139917.0,59.8235,59.8235,59.4314,59.4792,139917.0
2019-01-03 10:40:00,62.19,62.44,62.03,62.17,160269.0,59.4792,59.7183,59.3262,59.4601,160269.0
2019-01-03 10:50:00,62.14,62.39,62.0,62.34,127641.0,59.4314,59.6705,59.2975,59.6226,127641.0
2019-01-03 11:00:00,62.34,62.79,62.34,62.69,90075.0,59.6226,60.053,59.6226,59.9574,90075.0
2019-01-03 11:10:00,62.68,63.06,62.67,62.68,81483.0,59.9478,60.3113,59.9383,59.9478,81483.0
2019-01-03 11:20:00,62.71,62.94,62.64,62.65,92950.0,59.9765,60.1965,59.9096,59.9191,92950.0
2019-01-03 11:30:00,62.66,63.36,62.64,63.34,58142.0,59.9287,60.5982,59.9096,60.5791,58142.0
2019-01-03 11:40:00,63.38,63.68,63.37,63.39,63851.0,60.6173,60.9042,60.6077,60.6269,63851.0
2019-01-03 11:50:00,63.4,63.51,63.21,63.31,43188.0,60.6364,60.7416,60.4547,60.5504,43188.0
2019-01-03 12:00:00,63.31,63.38,63.09,63.2,38980.0,60.5504,60.6173,60.34,60.4452,38980.0
2019-01-03 12:10:00,63.19,63.45,63.12,63.21,36096.0,60.4356,60.6843,60.3686,60.4547,36096.0
2019-01-03 12:20:00,63.21,63.44,63.21,63.3,26058.0,60.4547,60.6747,60.4547,60.5408,26058.0
2019-01-03 12:30:00,63.31,63.58,63.25,63.35,56675.0,60.5504,60.8086,60.493,60.5886,56675.0
2019-01-03 12:40:00,63.36,63.5,63.28,63.37,44485.0,60.5982,60.7321,60.5217,60.6077,44485.0
2019-01-03 12:50:00,63.35,63.66,63.31,63.62,52263.0,60.5886,60.8851,60.5504,60.8469,52263.0
2019-01-03 13:00:00,63.6,63.67,63.47,63.51,80052.0,60.8277,60.8947,60.7034,60.7416,80052.0
2019-01-03 13:10:00,63.51,63.54,63.19,63.21,161660.0,60.7416,60.7703,60.4356,60.4547,161660.0
2019-01-03 13:20:00,63.19,63.54,63.15,63.54,43706.0,60.4356,60.7703,60.3973,60.7703,43706.0
2019-01-03 13:30:00,63.53,63.71,63.39,63.69,54906.0,60.7608,60.9329,60.6269,60.9138,54906.0
2019-01-03 13:40:00,63.67,63.85,63.63,63.65,33561.0,60.8947,61.0668,60.8564,60.8755,33561.0
2019-01-03 13:50:00,63.64,63.77,63.53,63.73,53179.0,60.866,60.9903,60.7608,60.9521,53179.0
2019-01-03 14:00:00,63.72,63.88,63.68,63.86,49695.0,60.9425,61.0955,60.9042,61.0764,49695.0
2019-01-03 14:10:00,63.82,64.1,63.8,64.05,65100.0,61.0381,61.3059,61.019,61.2581,65100.0
2019-01-03 14:20:00,64.03,64.07,63.89,64.07,41398.0,61.239,61.2772,61.1051,61.2772,41398.0
2019-01-03 14:30:00,64.09,64.16,63.72,63.84,32003.0,61.2964,61.3633,60.9425,61.0573,32003.0
2019-01-03 14:40:00,63.86,63.89,63.6,63.62,44473.0,61.0764,61.1051,60.8277,60.8469,44473.0
2019-01-03 14:50:00,63.62,63.71,63.46,63.51,49544.0,60.8469,60.9329,60.6938,60.7416,49544.0
2019-01-03 15:00:00,63.52,63.64,63.46,63.53,56918.0,60.7512,60.866,60.6938,60.7608,56918.0
2019-01-03 15:10:00,63.52,63.6,63.36,63.57,64738.0,60.7512,60.8277,60.5982,60.799,64738.0
2019-01-03 15:20:00,63.56,63.63,63.38,63.41,61798.0,60.7895,60.8564,60.6173,60.646,61798.0
2019-01-03 15:30:00,63.4,63.77,63.33,63.38,84862.0,60.6364,60.9903,60.5695,60.6173,84862.0
2019-01-03 15:40:00,63.36,63.45,63.29,63.4,97646.0,60.5982,60.6843,60.5312,60.6364,97646.0
2019-01-03 15:50:00,63.4,63.48,63.17,63.31,261738.0,60.6364,60.713,60.4165,60.5504,261738.0
2019-01-04 09:30:00,64.09,64.75,64.09,64.49,91944.0,61.2964,61.9276,61.2964,61.6789,91944.0
2019-01-04 09:40:00,64.48,64.88,64.48,64.75,34406.0,61.6694,62.0519,61.6694,61.9276,34406.0
2019-01-04 09:50:00,64.76,65.08,64.75,64.98,60766.0,61.9372,62.2432,61.9276,62.1476,60766.0
2019-01-04 10:00:00,65.0,65.23,65.0,65.08,50771.0,62.1667,62.3867,62.1667,62.2432,50771.0
2019-01-04 10:10:00,65.08,65.14,64.96,65.06,35443.0,62.2432,62.3006,62.1284,62.2241,35443.0
2019-01-04 10:20:00,65.05,65.66,64.96,65.65,56514.0,62.2145,62.7979,62.1284,62.7884,56514.0
2019-01-04 10:30:00,65.67,65.85,65.52,65.71,50326.0,62.8075,62.9796,62.664,62.8457,50326.0
2019-01-04 10:40:00,65.71,65.77,65.53,65.54,33496.0,62.8457,62.9031,62.6736,62.6832,33496.0
2019-01-04 10:50:00,65.55,65.66,65.5,65.63,24266.0,62.6927,62.7979,62.6449,62.7692,24266.0
2019-01-04 11:00:00,65.63,65.87,65.55,65.79,19721.0,62.7692,62.9988,62.6927,62.9223,19721.0
2019-01-04 11:10:00,65.81,65.83,65.36,65.42,30360.0,62.9414,62.9605,62.511,62.5684,30360.0
2019-01-04 11:20:00,65.44,65.44,65.15,65.16,46288.0,62.5875,62.5875,62.3102,62.3197,46288.0
2019-01-04 11:30:00,65.17,65.39,65.08,65.23,29278.0,62.3293,62.5397,62.2432,62.3867,29278.0
2019-01-04 11:40:00,65.27,65.48,65.26,65.45,19530.0,62.4249,62.6258,62.4154,62.5971,19530.0
2019-01-04 11:50:00,65.43,65.59,65.41,65.44,18947.0,62.578,62.731,62.5588,62.5875,18947.0
2019-01-04 12:00:00,65.41,65.45,65.25,65.43,18275.0,62.5588,62.5971,62.4058,62.578,18275.0
2019-01-04 12:10:00,65.4,65.67,65.38,65.67,18235.0,62.5493,62.8075,62.5301,62.8075,18235.0
2019-01-04 12:20:00,65.66,65.73,65.6,65.64,19733.0,62.7979,62.8649,62.7405,62.7788,19733.0
2019-01-04 12:30:00,65.69,65.75,65.6,65.69,17480.0,62.8266,62.884,62.7405,62.8266,17480.0
2019-01-04 12:40:00,65.73,65.84,65.73,65.8,13649.0,62.8649,62.9701,62.8649,62.9318,13649.0
2019-01-04 12:50:00,65.79,65.93,65.77,65.79,21255.0,62.9223,63.0562,62.9031,62.9223,21255.0
2019-01-04 13:00:00,65.79,65.95,65.79,65.94,20124.0,62.9223,63.0753,62.9223,63.0657,20124.0
2019-01-04 13:10:00,65.92,65.92,65.7,65.78,22433.0,63.0466,63.0466,62.8362,62.9127,22433.0
2019-01-04 13:20:00,65.76,65.82,65.73,65.78,25454.0,62.8936,62.951,62.8649,62.9127,25454.0
2019-01-04 13:30:00,65.82,65.87,65.62,65.62,17710.0,62.951,62.9988,62.7597,62.7597,17710.0
2019-01-04 13:40:00,65.63,65.66,65.5,65.65,24015.0,62.7692,62.7979,62.6449,62.7884,24015.0
2019-01-04 13:50:00,65.65,65.66,65.4,65.48,20587.0,62.7884,62.7979,62.5493,62.6258,20587.0
2019-01-04 14:00:00,65.53,65.57,65.38,65.45,21673.0,62.6736,62.7119,62.5301,62.5971,21673.0
2019-01-04 14:10:00,65.47,65.52,65.42,65.44,23285.0,62.6162,62.664,62.5684,62.5875,23285.0
2019-01-04 14:20:00,65.42,65.55,65.37,65.48,21913.0,62.5684,62.6927,62.5206,62.6258,21913.0
2019-01-04 14:30:00,65.47,65.56,65.44,65.53,20728.0,62.6162,62.7023,62.5875,62.6736,20728.0
2019-01-04 14:40:00,65.53,65.56,65.28,65.43,28260.0,62.6736,62.7023,62.4345,62.578,28260.0
2019-01-04 14:50:00,65.43,65.44,65.22,65.22,30772.0,62.578,62.5875,62.3771,62.3771,30772.0
2019-01-04 15:00:00,65.2,65.44,65.2,65.35,25823.0,62.358,62.5875,62.358,62.5014,25823.0
2019-01-04 15:10:00,65.35,65.52,65.34,65.49,27028.0,62.5014,62.664,62.4919,62.6353,27028.0
2019-01-04 15:20:00,65.49,65.51,65.21,65.36,47187.0,62.6353,62.6545,62.3675,62.511,47187.0
2019-01-04 15:30:00,65.37,65.52,65.32,65.33,50157.0,62.5206,62.664,62.4727,62.4823,50157.0
2019-01-04 15:40:00,65.34,65.61,65.29,65.52,106366.0,62.4919,62.7501,62.4441,62.664,106366.0
2019-01-04 15:50:00,65.52,65.61,65.4,65.42,301715.0,62.664,62.7501,62.5493,62.5684,301715.0
2019-01-07 09:30:00,65.64,66.17,65.61,66.14,50013.0,62.7788,63.2857,62.7501,63.257,50013.0
2019-01-07 09:40:00,66.08,66.16,65.93,66.04,21525.0,63.1996,63.2761,63.0562,63.1614,21525.0
2019-01-07 09:50:00,65.99,66.08,65.81,66.08,28605.0,63.1135,63.1996,62.9414,63.1996,28605.0
2019-01-07 10:00:00,66.0,66.28,65.95,66.19,20829.0,63.1231,63.3909,63.0753,63.3048,20829.0
2019-01-07 10:10:00,66.2,66.33,66.13,66.21,32188.0,63.3144,63.4387,63.2474,63.324,32188.0
2019-01-07 10:20:00,66.18,66.29,66.14,66.19,30497.0,63.2953,63.4005,63.257,63.3048,30497.0
2019-01-07 10:30:00,66.19,66.55,66.19,66.49,24054.0,63.3048,63.6491,63.3048,63.5917,24054.0
2019-01-07 10:40:00,66.47,66.67,66.46,66.65,30391.0,63.5726,63.7639,63.5631,63.7448,30391.0
2019-01-07 10:50:00,66.63,66.72,66.61,66.7,20650.0,63.7256,63.8117,63.7065,63.7926,20650.0
2019-01-07 11:00:00,66.69,66.7,66.39,66.51,18840.0,63.783,63.7926,63.4961,63.6109,18840.0
2019-01-07 11:10:00,66.53,66.74,66.52,66.73,14099.0,63.63,63.8309,63.6204,63.8213,14099.0
2019-01-07 11:20:00,66.74,66.75,66.56,66.69,21706.0,63.8309,63.8404,63.6587,63.783,21706.0
2019-01-07 11:30:00,66.68,66.88,66.65,66.86,30539.0,63.7735,63.9647,63.7448,63.9456,30539.0
2019-01-07 11:40:00,66.88,66.99,66.82,66.98,22769.0,63.9647,64.07,63.9074,64.0604,22769.0
2019-01-07 11:50:00,66.99,67.29,66.98,67.29,42878.0,64.07,64.3569,64.0604,64.3569,42878.0
2019-01-07 12:00:00,67.28,67.3,66.87,66.88,16331.0,64.3473,64.3664,63.9552,63.9647,16331.0
2019-01-07 12:10:00,66.89,67.08,66.88,67.04,16165.0,63.9743,64.156,63.9647,64.1178,16165.0
2019-01-07 12:20:00,67.07,67.26,67.07,67.23,14553.0,64.1465,64.3282,64.1465,64.2995,14553.0
2019-01-07 12:30:00,67.23,67.35,67.15,67.34,27199.0,64.2995,64.4143,64.223,64.4047,27199.0
2019-01-07 12:40:00,67.33,67.33,67.18,67.23,40622.0,64.3951,64.3951,64.2517,64.2995,40622.0
2019-01-07 12:50:00,67.23,67.31,67.14,67.22,54246.0,64.2995,64.376,64.2134,64.2899,54246.0
2019-01-07 13:00:00,67.2,67.31,67.18,67.26,103427.0,64.2708,64.376,64.2517,64.3282,103427.0
2019-01-07 13:10:00,67.26,67.42,67.23,67.4,24042.0,64.3282,64.4812,64.2995,64.4621,24042.0
2019-01-07 13:20:00,67.4,67.42,67.33,67.4,24052.0,64.4621,64.4812,64.3951,64.4621,24052.0
2019-01-07 13:30:00,67.38,67.43,67.3,67.36,49947.0,64.443,64.4908,64.3664,64.4238,49947.0
2019-01-07 13:40:00,67.36,67.36,66.98,66.99,152839.0,64.4238,64.4238,64.0604,64.07,152839.0
2019-01-07 13:50:00,66.99,67.03,66.97,67.0,39975.0,64.07,64.1082,64.0508,64.0795,39975.0
2019-01-07 14:00:00,66.99,67.03,66.86,66.91,41936.0,64.07,64.1082,63.9456,63.9934,41936.0
2019-01-07 14:10:00,66.88,66.99,66.78,66.97,48589.0,63.9647,64.07,63.8691,64.0508,48589.0
2019-01-07 14:20:00,66.95,67.03,66.8,66.84,26655.0,64.0317,64.1082,63.8882,63.9265,26655.0
2019-01-07 14:30:00,66.82,66.87,66.75,66.81,21256.0,63.9074,63.9552,63.8404,63.8978,21256.0
2019-01-07 14:40:00,66.81,66.88,66.76,66.82,14040.0,63.8978,63.9647,63.85,63.9074,14040.0
2019-01-07 14:50:00,66.82,66.82,66.66,66.68,11572.0,63.9074,63.9074,63.7543,63.7735,11572.0
2019-01-07 15:00:00,66.68,66.83,66.66,66.8,32017.0,63.7735,63.9169,63.7543,63.8882,32017.0
2019-01-07 15:10:00,66.8,66.98,66.78,66.97,26477.0,63.8882,64.0604,63.8691,64.0508,26477.0
2019-01-07 15:20:00,66.96,67.02,66.93,66.98,22963.0,64.0413,64.0986,64.0126,64.0604,22963.0
2019-01-07 15:30:00,66.97,67.06,66.86,66.98,42242.0,64.0508,64.1369,63.9456,64.0604,42242.0
2019-01-07 15:40:00,66.99,67.1,66.93,67.09,66008.0,64.07,64.1752,64.0126,64.1656,66008.0
2019-01-07 15:50:00,67.09,67.09,66.85,66.88,393233.0,64.1656,64.1656,63.9361,63.9647,393233.0
2019-01-08 09:30:00,67.59,67.86,67.31,67.86,49494.0,64.6438,64.902,64.376,64.902,49494.0
2019-01-08 09:40:00,67.84,68.21,67.83,67.87,17827.0,64.8829,65.2368,64.8733,64.9116,17827.0
2019-01-08 09:50:00,67.85,67.87,67.57,67.7,45417.0,64.8925,64.9116,64.6247,64.749,45417.0
2019-01-08 10:00:00,67.7,67.7,67.58,67.61,17142.0,64.749,64.749,64.6342,64.6629,17142.0
2019-01-08 10:10:00,67.63,67.65,67.04,67.06,37391.0,64.6821,64.7012,64.1178,64.1369,37391.0
2019-01-08 10:20:00,67.08,67.35,67.03,67.28,21786.0,64.156,64.4143,64.1082,64.3473,21786.0
2019-01-08 10:30:00,67.27,67.32,67.12,67.31,22910.0,64.3377,64.3856,64.1943,64.376,22910.0
2019-01-08 10:40:00,67.29,67.35,67.09,67.13,17103.0,64.3569,64.4143,64.1656,64.2039,17103.0
2019-01-08 10:50:00,67.13,67.14,66.84,67.04,24301.0,64.2039,64.2134,63.9265,64.1178,24301.0
2019-01-08 11:00:00,67.04,67.23,66.99,67.21,20114.0,64.1178,64.2995,64.07,64.2804,20114.0
2019-01-08 11:10:00,67.23,67.23,67.0,67.0,19542.0,64.2995,64.2995,64.0795,64.0795,19542.0
2019-01-08 11:20:00,66.99,67.03,66.91,66.94,20564.0,64.07,64.1082,63.9934,64.0221,20564.0
2019-01-08 11:30:00,66.95,66.95,66.79,66.86,14928.0,64.0317,64.0317,63.8787,63.9456,14928.0
2019-01-08 11:40:00,66.87,66.93,66.74,66.77,13107.0,63.9552,64.0126,63.8309,63.8595,13107.0
2019-01-08 11:50:00,66.76,66.88,66.7,66.86,23446.0,63.85,63.9647,63.7926,63.9456,23446.0
2019-01-08 12:00:00,66.89,67.03,66.87,66.88,14256.0,63.9743,64.1082,63.9552,63.9647,14256.0
2019-01-08 12:10:00,66.9,67.06,66.81,67.03,14624.0,63.9839,64.1369,63.8978,64.1082,14624.0
2019-01-08 12:20:00,67.02,67.19,66.99,67.09,12951.0,64.0986,64.2612,64.07,64.1656,12951.0
2019-01-08 12:30:00,67.11,67.18,67.03,67.06,26234.0,64.1847,64.2517,64.1082,64.1369,26234.0
2019-01-08 12:40:00,67.08,67.33,67.08,67.11,31871.0,64.156,64.3951,64.156,64.1847,31871.0
2019-01-08 12:50:00,67.02,67.17,66.94,67.1,23687.0,64.0986,64.2421,64.0221,64.1752,23687.0
2019-01-08 13:00:00,67.09,67.43,67.0,67.35,37577.0,64.1656,64.4908,64.0795,64.4143,37577.0
2019-01-08 13:10:00,67.35,67.44,67.29,67.4,15016.0,64.4143,64.5003,64.3569,64.4621,15016.0
2019-01-08 13:20:00,67.42,67.53,67.4,67.45,14889.0,64.4812,64.5864,64.4621,64.5099,14889.0
2019-01-08 13:30:00,67.46,67.51,67.43,67.47,16238.0,64.5195,64.5673,64.4908,64.529,16238.0
2019-01-08 13:40:00,67.46,67.47,67.33,67.45,16052.0,64.5195,64.529,64.3951,64.5099,16052.0
2019-01-08 13:50:00,67.46,67.62,67.43,67.5,17137.0,64.5195,64.6725,64.4908,64.5577,17137.0
2019-01-08 14:00:00,67.48,67.59,67.45,67.49,19636.0,64.5386,64.6438,64.5099,64.5482,19636.0
2019-01-08 14:10:00,67.49,67.57,67.47,67.5,17812.0,64.5482,64.6247,64.529,64.5577,17812.0
2019-01-08 14:20:00,67.49,67.54,67.38,67.53,22894.0,64.5482,64.596,64.443,64.5864,22894.0
2019-01-08 14:30:00,67.52,67.76,67.5,67.76,23277.0,64.5769,64.8064,64.5577,64.8064,23277.0
2019-01-08 14:40:00,67.75,67.77,67.63,67.71,20488.0,64.7968,64.816,64.6821,64.7586,20488.0
2019-01-08 14:50:00,67.68,67.69,67.61,67.66,19458.0,64.7299,64.7394,64.6629,64.7107,19458.0
2019-01-08 15:00:00,67.64,67.7,67.46,67.64,25272.0,64.6916,64.749,64.5195,64.6916,25272.0
2019-01-08 15:10:00,67.64,67.75,67.64,67.73,22756.0,64.6916,64.7968,64.6916,64.7777,22756.0
2019-01-08 15:20:00,67.74,67.85,67.67,67.84,54507.0,64.7873,64.8925,64.7203,64.8829,54507.0
2019-01-08 15:30:00,67.84,67.95,67.84,67.91,63650.0,64.8829,64.9881,64.8829,64.9499,63650.0
2019-01-08 15:40:00,67.92,67.97,67.86,67.88,87856.0,64.9594,65.0072,64.902,64.9212,87856.0
2019-01-08 15:50:00,67.88,67.89,67.79,67.84,146764.0,64.9212,64.9307,64.8351,64.8829,146764.0
2019-01-09 09:30:00,68.2,68.64,67.99,68.48,53051.0,65.2272,65.648,65.0264,65.495,53051.0
2019-01-09 09:40:00,68.51,68.73,68.46,68.57,72978.0,65.5237,65.7341,65.4759,65.5811,72978.0
2019-01-09 09:50:00,68.57,68.92,68.55,68.8,63766.0,65.5811,65.9158,65.562,65.8011,63766.0
2019-01-09 10:00:00,68.82,68.91,68.65,68.89,67045.0,65.8202,65.9063,65.6576,65.8871,67045.0
2019-01-09 10:10:00,68.91,68.97,68.61,68.75,48407.0,65.9063,65.9636,65.6193,65.7532,48407.0
2019-01-09 10:20:00,68.77,69.05,68.77,69.04,20567.0,65.7724,66.0402,65.7724,66.0306,20567.0
2019-01-09 10:30:00,69.01,69.03,68.76,68.9,94443.0,66.0019,66.021,65.7628,65.8967,94443.0
2019-01-09 10:40:00,68.89,68.99,68.64,68.96,43853.0,65.8871,65.9828,65.648,65.9541,43853.0
2019-01-09 10:50:00,68.96,68.99,68.84,68.92,22464.0,65.9541,65.9828,65.8393,65.9158,22464.0
2019-01-09 11:00:00,68.92,69.16,68.9,68.99,36512.0,65.9158,66.1454,65.8967,65.9828,36512.0
2019-01-09 11:10:00,69.0,69.03,68.82,68.94,18459.0,65.9923,66.021,65.8202,65.935,18459.0
2019-01-09 11:20:00,68.92,69.08,68.88,69.02,28297.0,65.9158,66.0689,65.8776,66.0115,28297.0
2019-01-09 11:30:00,69.04,69.09,68.97,69.06,31788.0,66.0306,66.0784,65.9636,66.0497,31788.0
2019-01-09 11:40:00,69.07,69.29,68.96,69.28,22357.0,66.0593,66.2697,65.9541,66.2601,22357.0
2019-01-09 11:50:00,69.29,69.4,69.24,69.38,34347.0,66.2697,66.3749,66.2219,66.3558,34347.0
2019-01-09 12:00:00,69.38,69.48,69.37,69.48,34871.0,66.3558,66.4514,66.3462,66.4514,34871.0
2019-01-09 12:10:00,69.47,69.57,69.46,69.48,19889.0,66.4419,66.5375,66.4323,66.4514,19889.0
2019-01-09 12:20:00,69.49,69.5,69.33,69.44,19787.0,66.461,66.4705,66.308,66.4132,19787.0
2019-01-09 12:30:00,69.44,69.6,69.42,69.44,22101.0,66.4132,66.5662,66.394,66.4132,22101.0
2019-01-09 12:40:00,69.42,69.6,69.42,69.57,26673.0,66.394,66.5662,66.394,66.5375,26673.0
2019-01-09 12:50:00,69.58,69.66,69.52,69.52,19487.0,66.5471,66.6236,66.4897,66.4897,19487.0
2019-01-09 13:00:00,69.52,69.53,69.24,69.34,30777.0,66.4897,66.4992,66.2219,66.3175,30777.0
2019-01-09 13:10:00,69.35,69.4,69.28,69.39,19819.0,66.3271,66.3749,66.2601,66.3653,19819.0
2019-01-09 13:20:00,69.39,69.42,69.37,69.41,21242.0,66.3653,66.394,66.3462,66.3845,21242.0
2019-01-09 13:30:00,69.41,69.43,69.2,69.23,14366.0,66.3845,66.4036,66.1836,66.2123,14366.0
2019-01-09 13:40:00,69.22,69.27,69.09,69.09,9437.0,66.2028,66.2506,66.0784,66.0784,9437.0
2019-01-09 13:50:00,69.08,69.25,69.03,69.25,24723.0,66.0689,66.2314,66.021,66.2314,24723.0
2019-01-09 14:00:00,69.23,69.59,69.22,69.57,80422.0,66.2123,66.5566,66.2028,66.5375,80422.0
2019-01-09 14:10:00,69.6,69.61,69.12,69.15,28683.0,66.5662,66.5758,66.1071,66.1358,28683.0
2019-01-09 14:20:00,69.11,69.17,69.01,69.17,26411.0,66.0975,66.1549,66.0019,66.1549,26411.0
2019-01-09 14:30:00,69.16,69.3,69.1,69.28,30874.0,66.1454,66.2793,66.088,66.2601,30874.0
2019-01-09 14:40:00,69.28,69.53,69.28,69.53,27002.0,66.2601,66.4992,66.2601,66.4992,27002.0
2019-01-09 14:50:00,69.53,69.54,69.31,69.35,21708.0,66.4992,66.5088,66.2888,66.3271,21708.0
2019-01-09 15:00:00,69.35,69.44,69.25,69.34,25412.0,66.3271,66.4132,66.2314,66.3175,25412.0
2019-01-09 15:10:00,69.35,69.45,69.35,69.43,24535.0,66.3271,66.4227,66.3271,66.4036,24535.0
2019-01-09 15:20:00,69.44,69.51,69.42,69.45,25645.0,66.4132,66.4801,66.394,66.4227,25645.0
2019-01-09 15:30:00,69.43,69.48,69.3,69.32,39538.0,66.4036,66.4514,66.2793,66.2984,39538.0
2019-01-09 15:40:00,69.34,69.34,69.22,69.26,128541.0,66.3175,66.3175,66.2028,66.241,128541.0
2019-01-09 15:50:00,69.27,69.28,69.14,69.25,158510.0,66.2506,66.2601,66.1262,66.2314,158510.0
2019-01-10 09:30:00,69.05,69.05,68.63,68.74,33166.0,66.0402,66.0402,65.6385,65.7437,33166.0
2019-01-10 09:40:00,68.73,68.81,68.6,68.65,22391.0,65.7341,65.8106,65.6098,65.6576,22391.0
2019-01-10 09:50:00,68.67,68.76,68.61,68.74,14011.0,65.6767,65.7628,65.6193,65.7437,14011.0
2019-01-10 10:00:00,68.71,68.95,68.66,68.92,35868.0,65.715,65.9445,65.6672,65.9158,35868.0
2019-01-10 10:10:00,68.91,69.04,68.84,69.02,9469.0,65.9063,66.0306,65.8393,66.0115,9469.0
2019-01-10 10:20:00,69.01,69.41,69.01,69.41,12208.0,66.0019,66.3845,66.0019,66.3845,12208.0
2019-01-10 10:30:00,69.41,69.47,69.27,69.3,10071.0,66.3845,66.4419,66.2506,66.2793,10071.0
2019-01-10 10:40:00,69.34,69.35,69.18,69.32,12986.0,66.3175,66.3271,66.1645,66.2984,12986.0
2019-01-10 10:50:00,69.33,69.43,69.31,69.4,16818.0,66.308,66.4036,66.2888,66.3749,16818.0
2019-01-10 11:00:00,69.39,69.39,69.24,69.37,8703.0,66.3653,66.3653,66.2219,66.3462,8703.0
2019-01-10 11:10:00,69.35,69.48,69.35,69.35,14038.0,66.3271,66.4514,66.3271,66.3271,14038.0
2019-01-10 11:20:00,69.33,69.36,69.21,69.29,15818.0,66.308,66.3366,66.1932,66.2697,15818.0
2019-01-10 11:30:00,69.3,69.58,69.3,69.52,17288.0,66.2793,66.5471,66.2793,66.4897,17288.0
2019-01-10 11:40:00,69.51,69.53,69.33,69.37,11916.0,66.4801,66.4992,66.308,66.3462,11916.0
2019-01-10 11:50:00,69.39,69.53,69.29,69.51,14171.0,66.3653,66.4992,66.2697,66.4801,14171.0
2019-01-10 12:00:00,69.5,69.56,69.36,69.49,11492.0,66.4705,66.5279,66.3366,66.461,11492.0
2019-01-10 12:10:00,69.46,69.48,69.39,69.39,9402.0,66.4323,66.4514,66.3653,66.3653,9402.0
2019-01-10 12:20:00,69.36,69.55,69.36,69.52,9430.0,66.3366,66.5184,66.3366,66.4897,9430.0
2019-01-10 12:30:00,69.54,69.64,69.52,69.59,8700.0,66.5088,66.6044,66.4897,66.5566,8700.0
2019-01-10 12:40:00,69.56,69.77,69.5,69.71,9660.0,66.5279,66.7288,66.4705,66.6714,9660.0
2019-01-10 12:50:00,69.75,69.8,69.66,69.69,10206.0,66.7096,66.7575,66.6236,66.6523,10206.0
2019-01-10 13:00:00,69.68,69.7,69.41,69.41,20047.0,66.6427,66.6618,66.3845,66.3845,20047.0
2019-01-10 13:10:00,69.43,69.51,69.36,69.47,18749.0,66.4036,66.4801,66.3366,66.4419,18749.0
2019-01-10 13:20:00,69.45,69.71,69.44,69.67,19791.0,66.4227,66.6714,66.4132,66.6331,19791.0
2019-01-10 13:30:00,69.7,69.7,69.44,69.48,7905.0,66.6618,66.6618,66.4132,66.4514,7905.0
2019-01-10 13:40:00,69.48,69.49,69.37,69.48,4600.0,66.4514,66.461,66.3462,66.4514,4600.0
2019-01-10 13:50:00,69.49,69.65,69.46,69.63,11020.0,66.461,66.614,66.4323,66.5949,11020.0
2019-01-10 14:00:00,69.67,69.83,69.67,69.81,10496.0,66.6331,66.7862,66.6331,66.767,10496.0
2019-01-10 14:10:00,69.83,69.88,69.8,69.86,11698.0,66.7862,66.834,66.7575,66.8149,11698.0
2019-01-10 14:20:00,69.87,69.93,69.81,69.85,11829.0,66.8244,66.8818,66.767,66.8053,11829.0
2019-01-10 14:30:00,69.86,69.86,69.74,69.75,18328.0,66.8149,66.8149,66.7001,66.7096,18328.0
2019-01-10 14:40:00,69.75,69.84,69.64,69.64,21126.0,66.7096,66.7957,66.6044,66.6044,21126.0
2019-01-10 14:50:00,69.63,69.69,69.57,69.69,19001.0,66.5949,66.6523,66.5375,66.6523,19001.0
2019-01-10 15:00:00,69.67,69.77,69.64,69.65,26764.0,66.6331,66.7288,66.6044,66.614,26764.0
2019-01-10 15:10:00,69.62,69.77,69.55,69.74,29039.0,66.5853,66.7288,66.5184,66.7001,29039.0
2019-01-10 15:20:00,69.74,69.84,69.72,69.74,25399.0,66.7001,66.7957,66.681,66.7001,25399.0
2019-01-10 15:30:00,69.74,69.8,69.67,69.78,43498.0,66.7001,66.7575,66.6331,66.7383,43498.0
2019-01-10 15:40:00,69.79,69.88,69.76,69.8,39957.0,66.7479,66.834,66.7192,66.7575,39957.0
2019-01-10 15:50:00,69.8,69.95,69.8,69.89,75531.0,66.7575,66.9009,66.7575,66.8435,75531.0
2019-01-11 09:30:00,69.29,69.72,68.94,69.5,45394.0,66.2697,66.681,65.935,66.4705,45394.0
2019-01-11 09:40:00,69.55,69.61,69.42,69.61,14241.0,66.5184,66.5758,66.394,66.5758,14241.0
2019-01-11 09:50:00,69.57,69.6,69.44,69.55,15523.0,66.5375,66.5662,66.4132,66.5184,15523.0
2019-01-11 10:00:00,69.58,69.65,69.49,69.58,8022.0,66.5471,66.614,66.461,66.5471,8022.0
2019-01-11 10:10:00,69.6,69.68,69.48,69.52,12846.0,66.5662,66.6427,66.4514,66.4897,12846.0
2019-01-11 10:20:00,69.53,69.63,69.46,69.46,12007.0,66.4992,66.5949,66.4323,66.4323,12007.0
2019-01-11 10:30:00,69.45,69.61,69.44,69.58,15324.0,66.4227,66.5758,66.4132,66.5471,15324.0
2019-01-11 10:40:00,69.6,69.6,69.49,69.52,7113.0,66.5662,66.5662,66.461,66.4897,7113.0
2019-01-11 10:50:00,69.5,69.72,69.48,69.7,14122.0,66.4705,66.681,66.4514,66.6618,14122.0
2019-01-11 11:00:00,69.69,69.71,69.55,69.68,10254.0,66.6523,66.6714,66.5184,66.6427,10254.0
2019-01-11 11:10:00,69.67,69.68,69.49,69.6,19573.0,66.6331,66.6427,66.461,66.5662,19573.0
2019-01-11 11:20:00,69.59,69.75,69.53,69.73,22374.0,66.5566,66.7096,66.4992,66.6905,22374.0
2019-01-11 11:30:00,69.73,69.82,69.72,69.75,19286.0,66.6905,66.7766,66.681,66.7096,19286.0
2019-01-11 11:40:00,69.77,69.88,69.74,69.81,17364.0,66.7288,66.834,66.7001,66.767,17364.0
2019-01-11 11:50:00,69.8,69.84,69.74,69.82,11106.0,66.7575,66.7957,66.7001,66.7766,11106.0
2019-01-11 12:00:00,69.81,69.85,69.75,69.75,10848.0,66.767,66.8053,66.7096,66.7096,10848.0
2019-01-11 12:10:00,69.75,69.75,69.68,69.7,8189.0,66.7096,66.7096,66.6427,66.6618,8189.0
2019-01-11 12:20:00,69.69,69.77,69.66,69.72,19739.0,66.6523,66.7288,66.6236,66.681,19739.0
2019-01-11 12:30:00,69.72,69.72,69.53,69.6,24499.0,66.681,66.681,66.4992,66.5662,24499.0
2019-01-11 12:40:00,69.6,69.62,69.56,69.56,8800.0,66.5662,66.5853,66.5279,66.5279,8800.0
2019-01-11 12:50:00,69.58,69.65,69.57,69.65,11680.0,66.5471,66.614,66.5375,66.614,11680.0
2019-01-11 13:00:00,69.63,69.67,69.61,69.63,14290.0,66.5949,66.6331,66.5758,66.5949,14290.0
2019-01-11 13:10:00,69.65,69.69,69.6,69.68,37002.0,66.614,66.6523,66.5662,66.6427,37002.0
2019-01-11 13:20:00,69.69,69.71,69.62,69.7,14958.0,66.6523,66.6714,66.5853,66.6618,14958.0
2019-01-11 13:30:00,69.71,69.8,69.69,69.69,11371.0,66.6714,66.7575,66.6523,66.6523,11371.0
2019-01-11 13:40:00,69.7,69.75,69.7,69.7,5481.0,66.6618,66.7096,66.6618,66.6618,5481.0
2019-01-11 13:50:00,69.7,69.78,69.68,69.77,7748.0,66.6618,66.7383,66.6427,66.7288,7748.0
2019-01-11 14:00:00,69.75,69.86,69.7,69.86,13815.0,66.7096,66.8149,66.6618,66.8149,13815.0
2019-01-11 14:10:00,69.87,69.94,69.87,69.91,7258.0,66.8244,66.8914,66.8244,66.8627,7258.0
2019-01-11 14:20:00,69.9,70.01,69.89,70.0,20534.0,66.8531,66.9583,66.8435,66.9488,20534.0
2019-01-11 14:30:00,70.0,70.06,69.99,70.02,9234.0,66.9488,67.0061,66.9392,66.9679,9234.0
2019-01-11 14:40:00,70.02,70.06,69.99,70.01,15430.0,66.9679,67.0061,66.9392,66.9583,15430.0
2019-01-11 14:50:00,70.01,70.03,69.98,70.0,32190.0,66.9583,66.9774,66.9296,66.9488,32190.0
2019-01-11 15:00:00,70.0,70.19,69.97,70.18,33792.0,66.9488,67.1305,66.9201,67.1209,33792.0
2019-01-11 15:10:00,70.17,70.21,70.06,70.08,59219.0,67.1113,67.1496,67.0061,67.0253,59219.0
2019-01-11 15:20:00,70.09,70.12,70.07,70.12,33984.0,67.0348,67.0635,67.0157,67.0635,33984.0
2019-01-11 15:30:00,70.11,70.29,70.11,70.27,34068.0,67.054,67.2261,67.054,67.207,34068.0
2019-01-11 15:40:00,70.27,70.31,70.24,70.29,41137.0,67.207,67.2452,67.1783,67.2261,41137.0
2019-01-11 15:50:00,70.29,70.41,70.29,70.38,124768.0,67.2261,67.3409,67.2261,67.3122,124768.0
2019-01-14 09:30:00,69.72,70.06,69.67,69.92,48234.0,66.681,67.0061,66.6331,66.8722,48234.0
2019-01-14 09:40:00,69.91,70.07,69.85,69.96,16829.0,66.8627,67.0157,66.8053,66.9105,16829.0
2019-01-14 09:50:00,69.93,70.05,69.9,69.93,18767.0,66.8818,66.9966,66.8531,66.8818,18767.0
2019-01-14 10:00:00,69.94,70.04,69.88,69.99,29808.0,66.8914,66.987,66.834,66.9392,29808.0
2019-01-14 10:10:00,69.98,70.1,69.98,70.09,23009.0,66.9296,67.0444,66.9296,67.0348,23009.0
2019-01-14 10:20:00,70.1,70.1,69.89,69.92,13898.0,67.0444,67.0444,66.8435,66.8722,13898.0
2019-01-14 10:30:00,69.93,70.09,69.93,70.03,38601.0,66.8818,67.0348,66.8818,66.9774,38601.0
2019-01-14 10:40:00,70.02,70.13,69.94,70.0,46229.0,66.9679,67.0731,66.8914,66.9488,46229.0
2019-01-14 10:50:00,70.0,70.23,69.99,70.17,24936.0,66.9488,67.1687,66.9392,67.1113,24936.0
2019-01-14 11:00:00,70.14,70.15,70.07,70.08,23389.0,67.0826,67.0922,67.0157,67.0253,23389.0
2019-01-14 11:10:00,70.08,70.11,69.99,70.01,26438.0,67.0253,67.054,66.9392,66.9583,26438.0
2019-01-14 11:20:00,70.0,70.13,69.99,70.12,13681.0,66.9488,67.0731,66.9392,67.0635,13681.0
2019-01-14 11:30:00,70.12,70.29,70.09,70.27,12270.0,67.0635,67.2261,67.0348,67.207,12270.0
2019-01-14 11:40:00,70.27,70.27,70.16,70.25,14368.0,67.207,67.207,67.1018,67.1879,14368.0
2019-01-14 11:50:00,70.23,70.25,70.13,70.15,21520.0,67.1687,67.1879,67.0731,67.0922,21520.0
2019-01-14 12:00:00,70.15,70.15,69.98,70.04,10129.0,67.0922,67.0922,66.9296,66.987,10129.0
2019-01-14 12:10:00,70.02,70.18,70.01,70.15,21279.0,66.9679,67.1209,66.9583,67.0922,21279.0
2019-01-14 12:20:00,70.14,70.18,70.1,70.13,17810.0,67.0826,67.1209,67.0444,67.0731,17810.0
2019-01-14 12:30:00,70.14,70.19,70.1,70.16,17817.0,67.0826,67.1305,67.0444,67.1018,17817.0
2019-01-14 12:40:00,70.16,70.17,70.08,70.17,12702.0,67.1018,67.1113,67.0253,67.1113,12702.0
2019-01-14 12:50:00,70.15,70.16,69.99,70.01,11542.0,67.0922,67.1018,66.9392,66.9583,11542.0
2019-01-14 13:00:00,70.02,70.02,69.96,70.02,27686.0,66.9679,66.9679,66.9105,66.9679,27686.0
2019-01-14 13:10:00,70.02,70.08,69.98,70.08,23542.0,66.9679,67.0253,66.9296,67.0253,23542.0
2019-01-14 13:20:00,70.07,70.15,70.05,70.12,14595.0,67.0157,67.0922,66.9966,67.0635,14595.0
2019-01-14 13:30:00,70.11,70.12,70.08,70.1,16946.0,67.054,67.0635,67.0253,67.0444,16946.0
2019-01-14 13:40:00,70.1,70.11,70.05,70.08,20078.0,67.0444,67.054,66.9966,67.0253,20078.0
2019-01-14 13:50:00,70.08,70.09,70.01,70.03,22736.0,67.0253,67.0348,66.9583,66.9774,22736.0
2019-01-14 14:00:00,70.02,70.03,69.87,69.88,32107.0,66.9679,66.9774,66.8244,66.834,32107.0
2019-01-14 14:10:00,69.89,69.91,69.85,69.86,27687.0,66.8435,66.8627,66.8053,66.8149,27687.0
2019-01-14 14:20:00,69.88,69.92,69.83,69.88,20429.0,66.834,66.8722,66.7862,66.834,20429.0
2019-01-14 14:30:00,69.88,69.92,69.87,69.88,23827.0,66.834,66.8722,66.8244,66.834,23827.0
2019-01-14 14:40:00,69.88,69.99,69.88,69.99,26105.0,66.834,66.9392,66.834,66.9392,26105.0
2019-01-14 14:50:00,69.98,70.0,69.9,69.91,25084.0,66.9296,66.9488,66.8531,66.8627,25084.0
2019-01-14 15:00:00,69.91,69.95,69.88,69.92,32865.0,66.8627,66.9009,66.834,66.8722,32865.0
2019-01-14 15:10:00,69.92,69.95,69.89,69.92,35273.0,66.8722,66.9009,66.8435,66.8722,35273.0
2019-01-14 15:20:00,69.92,69.96,69.88,69.89,36295.0,66.8722,66.9105,66.834,66.8435,36295.0
2019-01-14 15:30:00,69.9,69.95,69.89,69.92,51395.0,66.8531,66.9009,66.8435,66.8722,51395.0
2019-01-14 15:40:00,69.92,69.92,69.83,69.84,104774.0,66.8722,66.8722,66.7862,66.7957,104774.0
2019-01-14 15:50:00,69.83,69.94,69.69,69.74,294783.0,66.7862,66.8914,66.6523,66.7001,294783.0
2019-01-15 09:30:00,69.95,70.1,69.62,69.99,28095.0,66.9009,67.0444,66.5853,66.9392,28095.0
2019-01-15 09:40:00,70.06,70.33,69.89,70.31,17419.0,67.0061,67.2644,66.8435,67.2452,17419.0
2019-01-15 09:50:00,70.28,70.44,70.19,70.44,10896.0,67.2165,67.3696,67.1305,67.3696,10896.0
2019-01-15 10:00:00,70.44,70.71,70.42,70.65,43703.0,67.3696,67.6278,67.3504,67.5704,43703.0
2019-01-15 10:10:00,70.64,70.64,70.39,70.48,58699.0,67.5609,67.5609,67.3218,67.4078,58699.0
2019-01-15 10:20:00,70.47,70.51,70.42,70.5,27849.0,67.3983,67.4365,67.3504,67.427,27849.0
2019-01-15 10:30:00,70.51,70.66,70.48,70.64,44118.0,67.4365,67.58,67.4078,67.5609,44118.0
2019-01-15 10:40:00,70.64,70.75,70.54,70.59,40200.0,67.5609,67.6661,67.4652,67.513,40200.0
2019-01-15 10:50:00,70.56,70.73,70.54,70.68,39768.0,67.4843,67.6469,67.4652,67.5991,39768.0
2019-01-15 11:00:00,70.68,70.68,70.55,70.56,13429.0,67.5991,67.5991,67.4748,67.4843,13429.0
2019-01-15 11:10:00,70.56,70.56,70.38,70.42,14906.0,67.4843,67.4843,67.3122,67.3504,14906.0
2019-01-15 11:20:00,70.42,70.42,70.3,70.4,12114.0,67.3504,67.3504,67.2357,67.3313,12114.0
2019-01-15 11:30:00,70.38,70.46,70.32,70.38,31635.0,67.3122,67.3887,67.2548,67.3122,31635.0
2019-01-15 11:40:00,70.38,70.51,70.37,70.47,8987.0,67.3122,67.4365,67.3026,67.3983,8987.0
2019-01-15 11:50:00,70.48,70.55,70.42,70.51,25411.0,67.4078,67.4748,67.3504,67.4365,25411.0
2019-01-15 12:00:00,70.51,70.58,70.47,70.5,19117.0,67.4365,67.5035,67.3983,67.427,19117.0
2019-01-15 12:10:00,70.5,70.69,70.49,70.63,25711.0,67.427,67.6087,67.4174,67.5513,25711.0
2019-01-15 12:20:00,70.65,70.73,70.65,70.67,4489.0,67.5704,67.6469,67.5704,67.5895,4489.0
2019-01-15 12:30:00,70.63,70.64,70.53,70.59,10602.0,67.5513,67.5609,67.4556,67.513,10602.0
2019-01-15 12:40:00,70.6,70.61,70.45,70.47,98744.0,67.5226,67.5322,67.3791,67.3983,98744.0
2019-01-15 12:50:00,70.45,70.5,70.37,70.4,39040.0,67.3791,67.427,67.3026,67.3313,39040.0
2019-01-15 13:00:00,70.41,70.42,70.35,70.41,36036.0,67.3409,67.3504,67.2835,67.3409,36036.0
2019-01-15 13:10:00,70.4,70.4,70.29,70.34,38091.0,67.3313,67.3313,67.2261,67.2739,38091.0
2019-01-15 13:20:00,70.34,70.46,70.33,70.43,12751.0,67.2739,67.3887,67.2644,67.36,12751.0
2019-01-15 13:30:00,70.43,70.53,70.4,70.5,11566.0,67.36,67.4556,67.3313,67.427,11566.0
2019-01-15 13:40:00,70.51,70.55,70.43,70.46,34991.0,67.4365,67.4748,67.36,67.3887,34991.0
2019-01-15 13:50:00,70.44,70.6,70.44,70.59,12933.0,67.3696,67.5226,67.3696,67.513,12933.0
2019-01-15 14:00:00,70.59,70.65,70.52,70.53,16884.0,67.513,67.5704,67.4461,67.4556,16884.0
2019-01-15 14:10:00,70.53,70.55,70.4,70.42,25339.0,67.4556,67.4748,67.3313,67.3504,25339.0
2019-01-15 14:20:00,70.41,70.42,70.27,70.3,45178.0,67.3409,67.3504,67.207,67.2357,45178.0
2019-01-15 14:30:00,70.3,70.35,70.18,70.26,42245.0,67.2357,67.2835,67.1209,67.1974,42245.0
2019-01-15 14:40:00,70.26,70.46,70.26,70.38,26908.0,67.1974,67.3887,67.1974,67.3122,26908.0
2019-01-15 14:50:00,70.39,70.48,70.39,70.47,26502.0,67.3218,67.4078,67.3218,67.3983,26502.0
2019-01-15 15:00:00,70.46,70.62,70.45,70.59,25606.0,67.3887,67.5417,67.3791,67.513,25606.0
2019-01-15 15:10:00,70.6,70.61,70.53,70.57,20212.0,67.5226,67.5322,67.4556,67.4939,20212.0
2019-01-15 15:20:00,70.57,70.58,70.53,70.56,31233.0,67.4939,67.5035,67.4556,67.4843,31233.0
2019-01-15 15:30:00,70.55,70.57,70.49,70.55,36863.0,67.4748,67.4939,67.4174,67.4748,36863.0
2019-01-15 15:40:00,70.54,70.72,70.53,70.64,59227.0,67.4652,67.6374,67.4556,67.5609,59227.0
2019-01-15 15:50:00,70.63,70.64,70.53,70.6,131132.0,67.5513,67.5609,67.4556,67.5226,131132.0
2019-01-16 09:30:00,70.75,71.08,70.5,70.9,76632.0,67.6661,67.9817,67.427,67.8095,76632.0
2019-01-16 09:40:00,70.94,71.13,70.89,71.0,11509.0,67.8478,68.0295,67.8,67.9052,11509.0
2019-01-16 09:50:00,71.0,71.07,70.89,70.98,14664.0,67.9052,67.9721,67.8,67.886,14664.0
2019-01-16 10:00:00,71.0,71.11,70.93,70.95,32303.0,67.9052,68.0104,67.8382,67.8573,32303.0
2019-01-16 10:10:00,70.96,70.98,70.81,70.84,17618.0,67.8669,67.886,67.7234,67.7521,17618.0
2019-01-16 10:20:00,70.84,70.84,70.69,70.73,17626.0,67.7521,67.7521,67.6087,67.6469,17626.0
2019-01-16 10:30:00,70.71,70.86,70.7,70.78,24176.0,67.6278,67.7713,67.6182,67.6948,24176.0
2019-01-16 10:40:00,70.77,70.79,70.68,70.73,18031.0,67.6852,67.7043,67.5991,67.6469,18031.0
2019-01-16 10:50:00,70.73,70.75,70.65,70.66,15859.0,67.6469,67.6661,67.5704,67.58,15859.0
2019-01-16 11:00:00,70.67,70.69,70.52,70.53,17501.0,67.5895,67.6087,67.4461,67.4556,17501.0
2019-01-16 11:10:00,70.54,70.72,70.52,70.69,14780.0,67.4652,67.6374,67.4461,67.6087,14780.0
2019-01-16 11:20:00,70.7,70.7,70.61,70.63,14900.0,67.6182,67.6182,67.5322,67.5513,14900.0
2019-01-16 11:30:00,70.64,70.65,70.51,70.51,38812.0,67.5609,67.5704,67.4365,67.4365,38812.0
2019-01-16 11:40:00,70.5,70.51,70.32,70.35,16472.0,67.427,67.4365,67.2548,67.2835,16472.0
2019-01-16 11:50:00,70.34,70.38,70.27,70.35,14812.0,67.2739,67.3122,67.207,67.2835,14812.0
2019-01-16 12:00:00,70.35,70.46,70.35,70.37,10920.0,67.2835,67.3887,67.2835,67.3026,10920.0
2019-01-16 12:10:00,70.38,70.5,70.29,70.5,14850.0,67.3122,67.427,67.2261,67.427,14850.0
2019-01-16 12:20:00,70.51,70.67,70.47,70.67,17478.0,67.4365,67.5895,67.3983,67.5895,17478.0
2019-01-16 12:30:00,70.66,70.69,70.48,70.54,8208.0,67.58,67.6087,67.4078,67.4652,8208.0
2019-01-16 12:40:00,70.55,70.58,70.48,70.55,14417.0,67.4748,67.5035,67.4078,67.4748,14417.0
2019-01-16 12:50:00,70.56,70.6,70.55,70.57,6845.0,67.4843,67.5226,67.4748,67.4939,6845.0
2019-01-16 13:00:00,70.55,70.55,70.44,70.47,14435.0,67.4748,67.4748,67.3696,67.3983,14435.0
2019-01-16 13:10:00,70.49,70.52,70.4,70.52,11058.0,67.4174,67.4461,67.3313,67.4461,11058.0
2019-01-16 13:20:00,70.53,70.53,70.44,70.45,7629.0,67.4556,67.4556,67.3696,67.3791,7629.0
2019-01-16 13:30:00,70.46,70.48,70.4,70.42,9403.0,67.3887,67.4078,67.3313,67.3504,9403.0
2019-01-16 13:40:00,70.42,70.43,70.36,70.42,18016.0,67.3504,67.36,67.2931,67.3504,18016.0
2019-01-16 13:50:00,70.44,70.44,70.31,70.33,12013.0,67.3696,67.3696,67.2452,67.2644,12013.0
2019-01-16 14:00:00,70.32,70.37,70.25,70.25,21710.0,67.2548,67.3026,67.1879,67.1879,21710.0
2019-01-16 14:10:00,70.26,70.33,70.19,70.33,24760.0,67.1974,67.2644,67.1305,67.2644,24760.0
2019-01-16 14:20:00,70.33,70.41,70.32,70.34,26598.0,67.2644,67.3409,67.2548,67.2739,26598.0
2019-01-16 14:30:00,70.35,70.48,70.33,70.42,23774.0,67.2835,67.4078,67.2644,67.3504,23774.0
2019-01-16 14:40:00,70.43,70.46,70.32,70.32,13899.0,67.36,67.3887,67.2548,67.2548,13899.0
2019-01-16 14:50:00,70.32,70.37,70.24,70.27,25311.0,67.2548,67.3026,67.1783,67.207,25311.0
2019-01-16 15:00:00,70.27,70.37,70.25,70.32,18574.0,67.207,67.3026,67.1879,67.2548,18574.0
2019-01-16 15:10:00,70.32,70.32,70.26,70.31,24117.0,67.2548,67.2548,67.1974,67.2452,24117.0
2019-01-16 15:20:00,70.31,70.35,70.24,70.27,28150.0,67.2452,67.2835,67.1783,67.207,28150.0
2019-01-16 15:30:00,70.27,70.27,70.1,70.13,50944.0,67.207,67.207,67.0444,67.0731,50944.0
2019-01-16 15:40:00,70.12,70.12,69.97,70.03,80650.0,67.0635,67.0635,66.9201,66.9774,80650.0
2019-01-16 15:50:00,70.02,70.09,70.0,70.03,162509.0,66.9679,67.0348,66.9488,66.9774,162509.0
2019-01-17 09:30:00,69.76,70.0,69.76,69.9,32588.0,66.7192,66.9488,66.7192,66.8531,32588.0
2019-01-17 09:40:00,69.83,70.17,69.83,70.11,13925.0,66.7862,67.1113,66.7862,67.054,13925.0
2019-01-17 09:50:00,70.17,70.27,70.08,70.27,14489.0,67.1113,67.207,67.0253,67.207,14489.0
2019-01-17 10:00:00,70.27,70.27,70.0,70.0,10906.0,67.207,67.207,66.9488,66.9488,10906.0
2019-01-17 10:10:00,69.98,70.2,69.97,69.99,14918.0,66.9296,67.14,66.9201,66.9392,14918.0
2019-01-17 10:20:00,70.01,70.07,69.85,70.07,25539.0,66.9583,67.0157,66.8053,67.0157,25539.0
2019-01-17 10:30:00,70.05,70.06,69.91,69.94,9500.0,66.9966,67.0061,66.8627,66.8914,9500.0
2019-01-17 10:40:00,69.98,70.01,69.9,69.92,8097.0,66.9296,66.9583,66.8531,66.8722,8097.0
2019-01-17 10:50:00,69.91,69.94,69.77,69.77,7897.0,66.8627,66.8914,66.7288,66.7288,7897.0
2019-01-17 11:00:00,69.81,70.0,69.8,69.99,8550.0,66.767,66.9488,66.7575,66.9392,8550.0
2019-01-17 11:10:00,69.98,70.05,69.94,70.01,14125.0,66.9296,66.9966,66.8914,66.9583,14125.0
2019-01-17 11:20:00,70.01,70.03,69.93,70.01,12596.0,66.9583,66.9774,66.8818,66.9583,12596.0
2019-01-17 11:30:00,69.98,70.01,69.95,69.96,9506.0,66.9296,66.9583,66.9009,66.9105,9506.0
2019-01-17 11:40:00,69.96,70.05,69.92,69.94,11431.0,66.9105,66.9966,66.8722,66.8914,11431.0
2019-01-17 11:50:00,69.99,70.0,69.95,69.98,6615.0,66.9392,66.9488,66.9009,66.9296,6615.0
2019-01-17 12:00:00,69.97,70.0,69.94,70.0,11301.0,66.9201,66.9488,66.8914,66.9488,11301.0
2019-01-17 12:10:00,70.0,70.06,69.98,70.03,32305.0,66.9488,67.0061,66.9296,66.9774,32305.0
2019-01-17 12:20:00,70.04,70.08,70.02,70.06,20464.0,66.987,67.0253,66.9679,67.0061,20464.0
2019-01-17 12:30:00,70.07,70.1,70.05,70.09,6212.0,67.0157,67.0444,66.9966,67.0348,6212.0
2019-01-17 12:40:00,70.09,70.1,70.02,70.09,8914.0,67.0348,67.0444,66.9679,67.0348,8914.0
2019-01-17 12:50:00,70.08,70.1,70.0,70.02,12803.0,67.0253,67.0444,66.9488,66.9679,12803.0
2019-01-17 13:00:00,70.03,70.07,70.01,70.05,8648.0,66.9774,67.0157,66.9583,66.9966,8648.0
2019-01-17 13:10:00,70.04,70.05,70.03,70.04,12388.0,66.987,66.9966,66.9774,66.987,12388.0
2019-01-17 13:20:00,70.04,70.17,70.03,70.13,26312.0,66.987,67.1113,66.9774,67.0731,26312.0
2019-01-17 13:30:00,70.13,70.15,70.11,70.15,11822.0,67.0731,67.0922,67.054,67.0922,11822.0
2019-01-17 13:40:00,70.15,70.15,70.07,70.09,14988.0,67.0922,67.0922,67.0157,67.0348,14988.0
2019-01-17 13:50:00,70.11,70.23,70.06,70.23,25887.0,67.054,67.1687,67.0061,67.1687,25887.0
2019-01-17 14:00:00,70.23,70.28,70.2,70.2,9044.0,67.1687,67.2165,67.14,67.14,9044.0
2019-01-17 14:10:00,70.22,70.29,70.18,70.25,9420.0,67.1592,67.2261,67.1209,67.1879,9420.0
2019-01-17 14:20:00,70.25,70.26,70.19,70.25,11059.0,67.1879,67.1974,67.1305,67.1879,11059.0
2019-01-17 14:30:00,70.24,70.41,70.22,70.36,13797.0,67.1783,67.3409,67.1592,67.2931,13797.0
2019-01-17 14:40:00,70.39,71.21,70.39,71.18,108598.0,67.3218,68.106,67.3218,68.0773,108598.0
2019-01-17 14:50:00,71.19,71.24,70.71,70.71,73787.0,68.0869,68.1347,67.6278,67.6278,73787.0
2019-01-17 15:00:00,70.71,70.75,70.52,70.61,61482.0,67.6278,67.6661,67.4461,67.5322,61482.0
2019-01-17 15:10:00,70.63,70.63,70.45,70.52,17097.0,67.5513,67.5513,67.3791,67.4461,17097.0
2019-01-17 15:20:00,70.53,70.61,70.51,70.61,35280.0,67.4556,67.5322,67.4365,67.5322,35280.0
2019-01-17 15:30:00,70.61,70.8,70.59,70.77,30300.0,67.5322,67.7139,67.513,67.6852,30300.0
2019-01-17 15:40:00,70.78,70.81,70.7,70.7,52968.0,67.6948,67.7234,67.6182,67.6182,52968.0
2019-01-17 15:50:00,70.7,70.83,70.62,70.82,143427.0,67.6182,67.7426,67.5417,67.733,143427.0
2019-01-18 09:30:00,71.29,71.7,71.21,71.68,223858.0,68.1825,68.5746,68.106,68.5555,223858.0
2019-01-18 09:40:00,71.67,71.82,71.6,71.61,59641.0,68.546,68.6894,68.479,68.4886,59641.0
2019-01-18 09:50:00,71.59,71.6,71.05,71.14,20277.0,68.4694,68.479,67.953,68.0391,20277.0
2019-01-18 10:00:00,71.08,71.29,70.85,71.25,36056.0,67.9817,68.1825,67.7617,68.1443,36056.0
2019-01-18 10:10:00,71.27,71.5,71.22,71.4,34222.0,68.1634,68.3834,68.1156,68.2877,34222.0
2019-01-18 10:20:00,71.41,71.48,71.35,71.46,19087.0,68.2973,68.3642,68.2399,68.3451,19087.0
2019-01-18 10:30:00,71.45,71.5,71.3,71.33,19140.0,68.3355,68.3834,68.1921,68.2208,19140.0
2019-01-18 10:40:00,71.32,71.58,71.31,71.58,28323.0,68.2112,68.4599,68.2016,68.4599,28323.0
2019-01-18 10:50:00,71.59,71.59,71.34,71.39,19063.0,68.4694,68.4694,68.2303,68.2782,19063.0
2019-01-18 11:00:00,71.39,71.63,71.35,71.59,20764.0,68.2782,68.5077,68.2399,68.4694,20764.0
2019-01-18 11:10:00,71.59,71.77,71.57,71.65,43642.0,68.4694,68.6416,68.4503,68.5268,43642.0
2019-01-18 11:20:00,71.68,71.89,71.68,71.88,15706.0,68.5555,68.7564,68.5555,68.7468,15706.0
2019-01-18 11:30:00,71.89,71.9,71.76,71.76,18601.0,68.7564,68.7659,68.632,68.632,18601.0
2019-01-18 11:40:00,71.78,71.83,71.75,71.8,14084.0,68.6512,68.699,68.6225,68.6703,14084.0
2019-01-18 11:50:00,71.81,71.96,71.77,71.96,23771.0,68.6799,68.8233,68.6416,68.8233,23771.0
2019-01-18 12:00:00,71.97,72.0,71.74,71.82,31627.0,68.8329,68.8616,68.6129,68.6894,31627.0
2019-01-18 12:10:00,71.82,71.99,71.81,71.82,18101.0,68.6894,68.852,68.6799,68.6894,18101.0
2019-01-18 12:20:00,71.84,71.98,71.82,71.92,16151.0,68.7085,68.8424,68.6894,68.7851,16151.0
2019-01-18 12:30:00,71.92,71.97,71.86,71.91,19137.0,68.7851,68.8329,68.7277,68.7755,19137.0
2019-01-18 12:40:00,71.91,71.97,71.89,71.92,14570.0,68.7755,68.8329,68.7564,68.7851,14570.0
2019-01-18 12:50:00,71.93,72.13,71.87,72.07,25006.0,68.7946,68.9859,68.7372,68.9285,25006.0
2019-01-18 13:00:00,72.07,72.17,72.01,72.04,26213.0,68.9285,69.0242,68.8711,68.8998,26213.0
2019-01-18 13:10:00,72.02,72.02,71.9,71.99,13088.0,68.8807,68.8807,68.7659,68.852,13088.0
2019-01-18 13:20:00,72.0,72.02,71.72,71.74,26818.0,68.8616,68.8807,68.5938,68.6129,26818.0
2019-01-18 13:30:00,71.76,71.8,71.68,71.71,9044.0,68.632,68.6703,68.5555,68.5842,9044.0
2019-01-18 13:40:00,71.71,71.8,71.68,71.8,16756.0,68.5842,68.6703,68.5555,68.6703,16756.0
2019-01-18 13:50:00,71.82,71.84,71.77,71.81,9252.0,68.6894,68.7085,68.6416,68.6799,9252.0
2019-01-18 14:00:00,71.82,71.85,71.75,71.82,16107.0,68.6894,68.7181,68.6225,68.6894,16107.0
2019-01-18 14:10:00,71.81,71.82,71.74,71.75,14477.0,68.6799,68.6894,68.6129,68.6225,14477.0
2019-01-18 14:20:00,71.74,71.79,71.71,71.75,9754.0,68.6129,68.6607,68.5842,68.6225,9754.0
2019-01-18 14:30:00,71.71,71.74,71.65,71.67,11433.0,68.5842,68.6129,68.5268,68.546,11433.0
2019-01-18 14:40:00,71.68,71.73,71.62,71.68,8092.0,68.5555,68.6033,68.4981,68.5555,8092.0
2019-01-18 14:50:00,71.67,71.7,71.64,71.66,10297.0,68.546,68.5746,68.5173,68.5364,10297.0
2019-01-18 15:00:00,71.66,71.72,71.63,71.68,11044.0,68.5364,68.5938,68.5077,68.5555,11044.0
2019-01-18 15:10:00,71.68,71.84,71.66,71.83,14371.0,68.5555,68.7085,68.5364,68.699,14371.0
2019-01-18 15:20:00,71.83,71.85,71.78,71.84,22289.0,68.699,68.7181,68.6512,68.7085,22289.0
2019-01-18 15:30:00,71.84,71.91,71.81,71.89,28142.0,68.7085,68.7755,68.6799,68.7564,28142.0
2019-01-18 15:40:00,71.91,71.97,71.83,71.85,46763.0,68.7755,68.8329,68.699,68.7181,46763.0
2019-01-18 15:50:00,71.84,71.97,71.76,71.96,73757.0,68.7085,68.8329,68.632,68.8233,73757.0
2019-01-22 09:30:00,71.44,71.48,70.56,70.68,118357.0,68.326,68.3642,67.4843,67.5991,118357.0
2019-01-22 09:40:00,70.69,70.86,70.54,70.7,22162.0,67.6087,67.7713,67.4652,67.6182,22162.0
2019-01-22 09:50:00,70.71,71.05,70.67,70.99,21673.0,67.6278,67.953,67.5895,67.8956,21673.0
2019-01-22 10:00:00,70.98,71.1,70.81,71.01,22261.0,67.886,68.0008,67.7234,67.9147,22261.0
2019-01-22 10:10:00,71.05,71.09,70.89,70.99,24648.0,67.953,67.9912,67.8,67.8956,24648.0
2019-01-22 10:20:00,71.05,71.2,71.03,71.16,19072.0,67.953,68.0964,67.9339,68.0582,19072.0
2019-01-22 10:30:00,71.17,71.27,71.16,71.2,12756.0,68.0678,68.1634,68.0582,68.0964,12756.0
2019-01-22 10:40:00,71.19,71.19,70.96,71.01,17006.0,68.0869,68.0869,67.8669,67.9147,17006.0
2019-01-22 10:50:00,71.05,71.12,71.01,71.04,17650.0,67.953,68.0199,67.9147,67.9434,17650.0
2019-01-22 11:00:00,71.03,71.15,70.97,71.13,20812.0,67.9339,68.0486,67.8765,68.0295,20812.0
2019-01-22 11:10:00,71.11,71.28,71.07,71.25,20822.0,68.0104,68.173,67.9721,68.1443,20822.0
2019-01-22 11:20:00,71.24,71.36,71.18,71.19,17700.0,68.1347,68.2495,68.0773,68.0869,17700.0
2019-01-22 11:30:00,71.17,71.2,71.12,71.12,15001.0,68.0678,68.0964,68.0199,68.0199,15001.0
2019-01-22 11:40:00,71.12,71.13,71.02,71.11,26583.0,68.0199,68.0295,67.9243,68.0104,26583.0
2019-01-22 11:50:00,71.11,71.11,71.0,71.01,21095.0,68.0104,68.0104,67.9052,67.9147,21095.0
2019-01-22 12:00:00,71.0,71.21,70.94,71.16,39736.0,67.9052,68.106,67.8478,68.0582,39736.0
2019-01-22 12:10:00,71.16,71.17,71.08,71.12,17259.0,68.0582,68.0678,67.9817,68.0199,17259.0
2019-01-22 12:20:00,71.13,71.13,70.99,71.02,12300.0,68.0295,68.0295,67.8956,67.9243,12300.0
2019-01-22 12:30:00,71.02,71.07,70.98,71.0,9979.0,67.9243,67.9721,67.886,67.9052,9979.0
2019-01-22 12:40:00,71.01,71.08,70.99,71.08,10286.0,67.9147,67.9817,67.8956,67.9817,10286.0
2019-01-22 12:50:00,71.08,71.09,71.01,71.05,23882.0,67.9817,67.9912,67.9147,67.953,23882.0
2019-01-22 13:00:00,71.03,71.03,70.69,70.7,15972.0,67.9339,67.9339,67.6087,67.6182,15972.0
2019-01-22 13:10:00,70.68,70.73,70.6,70.65,29485.0,67.5991,67.6469,67.5226,67.5704,29485.0
2019-01-22 13:20:00,70.65,70.92,70.65,70.88,31114.0,67.5704,67.8286,67.5704,67.7904,31114.0
2019-01-22 13:30:00,70.86,70.93,70.84,70.89,22423.0,67.7713,67.8382,67.7521,67.8,22423.0
2019-01-22 13:40:00,70.89,70.9,70.77,70.82,22873.0,67.8,67.8095,67.6852,67.733,22873.0
2019-01-22 13:50:00,70.84,70.88,70.79,70.82,22372.0,67.7521,67.7904,67.7043,67.733,22372.0
2019-01-22 14:00:00,70.8,70.84,70.66,70.66,17332.0,67.7139,67.7521,67.58,67.58,17332.0
2019-01-22 14:10:00,70.68,70.75,70.61,70.63,15839.0,67.5991,67.6661,67.5322,67.5513,15839.0
2019-01-22 14:20:00,70.63,70.65,70.55,70.61,14617.0,67.5513,67.5704,67.4748,67.5322,14617.0
2019-01-22 14:30:00,70.62,70.63,70.47,70.58,21296.0,67.5417,67.5513,67.3983,67.5035,21296.0
2019-01-22 14:40:00,70.58,70.73,70.56,70.58,29821.0,67.5035,67.6469,67.4843,67.5035,29821.0
2019-01-22 14:50:00,70.58,70.66,70.52,70.64,15592.0,67.5035,67.58,67.4461,67.5609,15592.0
2019-01-22 15:00:00,70.65,70.66,70.51,70.58,26618.0,67.5704,67.58,67.4365,67.5035,26618.0
2019-01-22 15:10:00,70.58,70.69,70.55,70.67,16328.0,67.5035,67.6087,67.4748,67.5895,16328.0
2019-01-22 15:20:00,70.67,70.81,70.66,70.79,17921.0,67.5895,67.7234,67.58,67.7043,17921.0
2019-01-22 15:30:00,70.79,71.01,70.67,71.01,59272.0,67.7043,67.9147,67.5895,67.9147,59272.0
2019-01-22 15:40:00,71.02,71.08,70.86,70.97,106317.0,67.9243,67.9817,67.7713,67.8765,106317.0
2019-01-22 15:50:00,70.97,71.31,70.87,71.29,272013.0,67.8765,68.2016,67.7808,68.1825,272013.0
2019-01-23 09:30:00,71.95,72.85,71.95,72.19,190137.0,68.8138,69.6745,68.8138,69.0433,190137.0
2019-01-23 09:40:00,72.19,72.2,71.84,72.11,51939.0,69.0433,69.0529,68.7085,68.9668,51939.0
2019-01-23 09:50:00,72.09,72.36,72.06,72.27,57249.0,68.9476,69.2059,68.919,69.1198,57249.0
2019-01-23 10:00:00,72.3,72.51,72.2,72.25,58745.0,69.1485,69.3493,69.0529,69.1007,58745.0
2019-01-23 10:10:00,72.23,72.34,72.02,72.02,34168.0,69.0815,69.1868,68.8807,68.8807,34168.0
2019-01-23 10:20:00,72.02,72.09,71.91,71.94,41038.0,68.8807,68.9476,68.7755,68.8042,41038.0
2019-01-23 10:30:00,71.93,71.95,71.81,71.81,29127.0,68.7946,68.8138,68.6799,68.6799,29127.0
2019-01-23 10:40:00,71.82,71.85,71.74,71.76,28126.0,68.6894,68.7181,68.6129,68.632,28126.0
2019-01-23 10:50:00,71.75,71.76,71.62,71.69,23464.0,68.6225,68.632,68.4981,68.5651,23464.0
2019-01-23 11:00:00,71.68,71.72,71.56,71.56,20076.0,68.5555,68.5938,68.4408,68.4408,20076.0
2019-01-23 11:10:00,71.57,71.62,71.35,71.38,33304.0,68.4503,68.4981,68.2399,68.2686,33304.0
2019-01-23 11:20:00,71.39,71.39,71.08,71.19,38747.0,68.2782,68.2782,67.9817,68.0869,38747.0
2019-01-23 11:30:00,71.17,71.26,71.06,71.1,42958.0,68.0678,68.1538,67.9625,68.0008,42958.0
2019-01-23 11:40:00,71.09,71.14,70.82,70.83,40447.0,67.9912,68.0391,67.733,67.7426,40447.0
2019-01-23 11:50:00,70.84,70.92,70.78,70.86,26679.0,67.7521,67.8286,67.6948,67.7713,26679.0
2019-01-23 12:00:00,70.86,70.94,70.74,70.81,28864.0,67.7713,67.8478,67.6565,67.7234,28864.0
2019-01-23 12:10:00,70.83,70.97,70.79,70.86,23406.0,67.7426,67.8765,67.7043,67.7713,23406.0
2019-01-23 12:20:00,70.87,71.07,70.84,71.03,22559.0,67.7808,67.9721,67.7521,67.9339,22559.0
2019-01-23 12:30:00,71.02,71.15,71.0,71.14,18691.0,67.9243,68.0486,67.9052,68.0391,18691.0
2019-01-23 12:40:00,71.14,71.41,71.12,71.3,77450.0,68.0391,68.2973,68.0199,68.1921,77450.0
2019-01-23 12:50:00,71.3,71.34,71.23,71.31,25033.0,68.1921,68.2303,68.1251,68.2016,25033.0
2019-01-23 13:00:00,71.32,71.34,71.15,71.33,33538.0,68.2112,68.2303,68.0486,68.2208,33538.0
2019-01-23 13:10:00,71.31,71.42,71.23,71.38,20938.0,68.2016,68.3069,68.1251,68.2686,20938.0
2019-01-23 13:20:00,71.38,71.4,71.28,71.3,14859.0,68.2686,68.2877,68.173,68.1921,14859.0
2019-01-23 13:30:00,71.3,71.5,71.29,71.47,22258.0,68.1921,68.3834,68.1825,68.3547,22258.0
2019-01-23 13:40:00,71.47,71.66,71.44,71.61,50926.0,68.3547,68.5364,68.326,68.4886,50926.0
2019-01-23 13:50:00,71.61,71.67,71.42,71.61,72068.0,68.4886,68.546,68.3069,68.4886,72068.0
2019-01-23 14:00:00,71.62,71.72,71.61,71.65,37851.0,68.4981,68.5938,68.4886,68.5268,37851.0
2019-01-23 14:10:00,71.64,71.67,71.61,71.64,31976.0,68.5173,68.546,68.4886,68.5173,31976.0
2019-01-23 14:20:00,71.63,71.74,71.61,71.65,24245.0,68.5077,68.6129,68.4886,68.5268,24245.0
2019-01-23 14:30:00,71.65,71.68,71.51,71.53,33425.0,68.5268,68.5555,68.3929,68.4121,33425.0
2019-01-23 14:40:00,71.52,71.52,71.41,71.43,17592.0,68.4025,68.4025,68.2973,68.3164,17592.0
2019-01-23 14:50:00,71.43,71.49,71.37,71.42,27930.0,68.3164,68.3738,68.259,68.3069,27930.0
2019-01-23 15:00:00,71.42,71.56,71.41,71.44,26509.0,68.3069,68.4408,68.2973,68.326,26509.0
2019-01-23 15:10:00,71.42,71.66,71.42,71.6,32251.0,68.3069,68.5364,68.3069,68.479,32251.0
2019-01-23 15:20:00,71.59,71.68,71.57,71.64,35957.0,68.4694,68.5555,68.4503,68.5173,35957.0
2019-01-23 15:30:00,71.63,71.64,71.53,71.57,39713.0,68.5077,68.5173,68.4121,68.4503,39713.0
2019-01-23 15:40:00,71.57,71.66,71.52,71.66,55405.0,68.4503,68.5364,68.4025,68.5364,55405.0
2019-01-23 15:50:00,71.66,71.69,71.54,71.66,149086.0,68.5364,68.5651,68.4216,68.5364,149086.0
2019-01-24 09:30:00,71.46,71.61,71.39,71.51,39406.0,68.3451,68.4886,68.2782,68.3929,39406.0
2019-01-24 09:40:00,71.48,71.63,71.4,71.6,43202.0,68.3642,68.5077,68.2877,68.479,43202.0
2019-01-24 09:50:00,71.6,71.78,71.59,71.67,33818.0,68.479,68.6512,68.4694,68.546,33818.0
2019-01-24 10:00:00,71.67,71.85,71.63,71.84,28017.0,68.546,68.7181,68.5077,68.7085,28017.0
2019-01-24 10:10:00,71.81,71.99,71.76,71.9,34306.0,68.6799,68.852,68.632,68.7659,34306.0
2019-01-24 10:20:00,71.9,72.03,71.84,72.01,39939.0,68.7659,68.8903,68.7085,68.8711,39939.0
2019-01-24 10:30:00,72.02,72.12,71.91,72.03,58018.0,68.8807,68.9763,68.7755,68.8903,58018.0
2019-01-24 10:40:00,72.03,72.05,71.91,71.92,23357.0,68.8903,68.9094,68.7755,68.7851,23357.0
2019-01-24 10:50:00,71.9,71.94,71.82,71.86,22411.0,68.7659,68.8042,68.6894,68.7277,22411.0
2019-01-24 11:00:00,71.85,71.87,71.76,71.82,17123.0,68.7181,68.7372,68.632,68.6894,17123.0
2019-01-24 11:10:00,71.85,71.85,71.66,71.76,20164.0,68.7181,68.7181,68.5364,68.632,20164.0
2019-01-24 11:20:00,71.75,71.82,71.72,71.79,16260.0,68.6225,68.6894,68.5938,68.6607,16260.0
2019-01-24 11:30:00,71.79,71.89,71.75,71.89,18642.0,68.6607,68.7564,68.6225,68.7564,18642.0
2019-01-24 11:40:00,71.88,71.97,71.86,71.96,25668.0,68.7468,68.8329,68.7277,68.8233,25668.0
2019-01-24 11:50:00,71.91,71.98,71.83,71.98,12676.0,68.7755,68.8424,68.699,68.8424,12676.0
2019-01-24 12:00:00,71.97,71.97,71.87,71.88,9483.0,68.8329,68.8329,68.7372,68.7468,9483.0
2019-01-24 12:10:00,71.89,71.95,71.88,71.92,17860.0,68.7564,68.8138,68.7468,68.7851,17860.0
2019-01-24 12:20:00,71.92,71.94,71.87,71.89,22564.0,68.7851,68.8042,68.7372,68.7564,22564.0
2019-01-24 12:30:00,71.89,71.96,71.82,71.84,18292.0,68.7564,68.8233,68.6894,68.7085,18292.0
2019-01-24 12:40:00,71.83,71.84,71.76,71.81,12654.0,68.699,68.7085,68.632,68.6799,12654.0
2019-01-24 12:50:00,71.8,71.81,71.71,71.78,11495.0,68.6703,68.6799,68.5842,68.6512,11495.0
2019-01-24 13:00:00,71.78,71.8,71.69,71.73,20955.0,68.6512,68.6703,68.5651,68.6033,20955.0
2019-01-24 13:10:00,71.73,71.73,71.56,71.64,16485.0,68.6033,68.6033,68.4408,68.5173,16485.0
2019-01-24 13:20:00,71.64,71.7,71.61,71.67,13068.0,68.5173,68.5746,68.4886,68.546,13068.0
2019-01-24 13:30:00,71.67,71.73,71.65,71.72,12574.0,68.546,68.6033,68.5268,68.5938,12574.0
2019-01-24 13:40:00,71.74,71.75,71.64,71.74,9885.0,68.6129,68.6225,68.5173,68.6129,9885.0
2019-01-24 13:50:00,71.76,71.84,71.74,71.84,14600.0,68.632,68.7085,68.6129,68.7085,14600.0
2019-01-24 14:00:00,71.83,71.84,71.74,71.82,18954.0,68.699,68.7085,68.6129,68.6894,18954.0
2019-01-24 14:10:00,71.8,71.82,71.74,71.74,14441.0,68.6703,68.6894,68.6129,68.6129,14441.0
2019-01-24 14:20:00,71.74,71.85,71.73,71.85,17149.0,68.6129,68.7181,68.6033,68.7181,17149.0
2019-01-24 14:30:00,71.84,71.93,71.8,71.92,16249.0,68.7085,68.7946,68.6703,68.7851,16249.0
2019-01-24 14:40:00,71.92,71.96,71.86,71.93,18043.0,68.7851,68.8233,68.7277,68.7946,18043.0
2019-01-24 14:50:00,71.92,71.96,71.89,71.96,30064.0,68.7851,68.8233,68.7564,68.8233,30064.0
2019-01-24 15:00:00,71.96,72.07,71.95,72.05,32998.0,68.8233,68.9285,68.8138,68.9094,32998.0
2019-01-24 15:10:00,72.04,72.15,72.02,72.09,32485.0,68.8998,69.005,68.8807,68.9476,32485.0
2019-01-24 15:20:00,72.1,72.13,72.02,72.04,40585.0,68.9572,68.9859,68.8807,68.8998,40585.0
2019-01-24 15:30:00,72.05,72.05,71.97,71.97,45271.0,68.9094,68.9094,68.8329,68.8329,45271.0
2019-01-24 15:40:00,71.98,72.09,71.97,72.09,100833.0,68.8424,68.9476,68.8329,68.9476,100833.0
2019-01-24 15:50:00,72.09,72.2,72.05,72.16,146164.0,68.9476,69.0529,68.9094,69.0146,146164.0
2019-01-25 09:30:00,72.79,73.0,72.69,72.86,45851.0,69.6171,69.818,69.5215,69.6841,45851.0
2019-01-25 09:40:00,72.86,72.86,72.56,72.78,14223.0,69.6841,69.6841,69.3972,69.6076,14223.0
2019-01-25 09:50:00,72.79,72.98,72.79,72.95,26489.0,69.6171,69.7989,69.6171,69.7702,26489.0
2019-01-25 10:00:00,72.96,73.18,72.95,73.16,38833.0,69.7797,69.9901,69.7702,69.971,38833.0
2019-01-25 10:10:00,73.17,73.31,73.15,73.27,27103.0,69.9806,70.1145,69.9614,70.0762,27103.0
2019-01-25 10:20:00,73.28,73.43,73.24,73.38,51183.0,70.0858,70.2292,70.0475,70.1814,51183.0
2019-01-25 10:30:00,73.37,73.59,73.36,73.56,55337.0,70.1719,70.3823,70.1623,70.3536,55337.0
2019-01-25 10:40:00,73.57,73.73,73.57,73.66,26846.0,70.3631,70.5162,70.3631,70.4492,26846.0
2019-01-25 10:50:00,73.65,73.68,73.52,73.58,52884.0,70.4397,70.4683,70.3153,70.3727,52884.0
2019-01-25 11:00:00,73.59,73.61,73.48,73.54,24098.0,70.3823,70.4014,70.2771,70.3344,24098.0
2019-01-25 11:10:00,73.53,73.54,73.41,73.44,20914.0,70.3249,70.3344,70.2101,70.2388,20914.0
2019-01-25 11:20:00,73.45,73.45,73.29,73.3,30050.0,70.2484,70.2484,70.0953,70.1049,30050.0
2019-01-25 11:30:00,73.29,73.37,73.29,73.33,20075.0,70.0953,70.1719,70.0953,70.1336,20075.0
2019-01-25 11:40:00,73.33,73.44,73.22,73.23,32485.0,70.1336,70.2388,70.0284,70.038,32485.0
2019-01-25 11:50:00,73.23,73.7,73.23,73.53,106735.0,70.038,70.4875,70.038,70.3249,106735.0
2019-01-25 12:00:00,73.54,73.55,73.42,73.48,32235.0,70.3344,70.344,70.2197,70.2771,32235.0
2019-01-25 12:10:00,73.49,73.5,73.4,73.44,18250.0,70.2866,70.2962,70.2005,70.2388,18250.0
2019-01-25 12:20:00,73.43,73.55,73.38,73.48,18646.0,70.2292,70.344,70.1814,70.2771,18646.0
2019-01-25 12:30:00,73.47,73.58,73.38,73.57,20730.0,70.2675,70.3727,70.1814,70.3631,20730.0
2019-01-25 12:40:00,73.57,73.58,73.31,73.38,46924.0,70.3631,70.3727,70.1145,70.1814,46924.0
2019-01-25 12:50:00,73.4,73.52,73.34,73.49,26281.0,70.2005,70.3153,70.1432,70.2866,26281.0
2019-01-25 13:00:00,73.5,73.56,73.43,73.45,24542.0,70.2962,70.3536,70.2292,70.2484,24542.0
2019-01-25 13:10:00,73.45,73.46,73.37,73.43,17838.0,70.2484,70.2579,70.1719,70.2292,17838.0
2019-01-25 13:20:00,73.42,73.51,73.35,73.5,24275.0,70.2197,70.3058,70.1527,70.2962,24275.0
2019-01-25 13:30:00,73.51,73.51,73.38,73.43,18360.0,70.3058,70.3058,70.1814,70.2292,18360.0
2019-01-25 13:40:00,73.44,73.52,73.42,73.51,10747.0,70.2388,70.3153,70.2197,70.3058,10747.0
2019-01-25 13:50:00,73.52,73.52,73.42,73.48,17921.0,70.3153,70.3153,70.2197,70.2771,17921.0
2019-01-25 14:00:00,73.48,73.52,73.41,73.42,24765.0,70.2771,70.3153,70.2101,70.2197,24765.0
2019-01-25 14:10:00,73.41,73.42,73.34,73.39,32567.0,70.2101,70.2197,70.1432,70.191,32567.0
2019-01-25 14:20:00,73.39,73.41,73.3,73.31,84975.0,70.191,70.2101,70.1049,70.1145,84975.0
2019-01-25 14:30:00,73.31,73.34,73.28,73.32,31343.0,70.1145,70.1432,70.0858,70.124,31343.0
2019-01-25 14:40:00,73.32,73.41,73.29,73.35,53981.0,70.124,70.2101,70.0953,70.1527,53981.0
2019-01-25 14:50:00,73.34,73.45,73.28,73.45,26201.0,70.1432,70.2484,70.0858,70.2484,26201.0
2019-01-25 15:00:00,73.47,73.51,73.41,73.43,36853.0,70.2675,70.3058,70.2101,70.2292,36853.0
2019-01-25 15:10:00,73.44,73.55,73.44,73.54,28863.0,70.2388,70.344,70.2388,70.3344,28863.0
2019-01-25 15:20:00,73.54,73.54,73.41,73.43,34108.0,70.3344,70.3344,70.2101,70.2292,34108.0
2019-01-25 15:30:00,73.44,73.53,73.38,73.51,96609.0,70.2388,70.3249,70.1814,70.3058,96609.0
2019-01-25 15:40:00,73.51,73.68,73.45,73.68,127791.0,70.3058,70.4683,70.2484,70.4683,127791.0
2019-01-25 15:50:00,73.67,73.72,73.59,73.66,256647.0,70.4588,70.5066,70.3823,70.4492,256647.0
2019-01-28 09:30:00,72.76,72.93,72.41,72.69,66890.0,69.5884,69.751,69.2537,69.5215,66890.0
2019-01-28 09:40:00,72.62,72.76,72.56,72.56,33776.0,69.4545,69.5884,69.3972,69.3972,33776.0
2019-01-28 09:50:00,72.54,72.75,72.42,72.73,29781.0,69.378,69.5789,69.2633,69.5598,29781.0
2019-01-28 10:00:00,72.72,72.79,72.58,72.78,67038.0,69.5502,69.6171,69.4163,69.6076,67038.0
2019-01-28 10:10:00,72.76,72.79,72.56,72.64,24924.0,69.5884,69.6171,69.3972,69.4737,24924.0
2019-01-28 10:20:00,72.66,72.77,72.62,72.72,14325.0,69.4928,69.598,69.4545,69.5502,14325.0
2019-01-28 10:30:00,72.74,72.8,72.68,72.7,20010.0,69.5693,69.6267,69.5119,69.5311,20010.0
2019-01-28 10:40:00,72.7,72.98,72.69,72.87,20984.0,69.5311,69.7989,69.5215,69.6936,20984.0
2019-01-28 10:50:00,72.88,72.98,72.79,72.8,21562.0,69.7032,69.7989,69.6171,69.6267,21562.0
2019-01-28 11:00:00,72.8,72.85,72.7,72.84,20721.0,69.6267,69.6745,69.5311,69.665,20721.0
2019-01-28 11:10:00,72.85,73.02,72.83,72.91,28894.0,69.6745,69.8371,69.6554,69.7319,28894.0
2019-01-28 11:20:00,72.97,73.13,72.86,73.05,51560.0,69.7893,69.9423,69.6841,69.8658,51560.0
2019-01-28 11:30:00,73.07,73.1,72.91,72.93,17562.0,69.8849,69.9136,69.7319,69.751,17562.0
2019-01-28 11:40:00,72.92,72.92,72.66,72.73,21123.0,69.7415,69.7415,69.4928,69.5598,21123.0
2019-01-28 11:50:00,72.72,72.82,72.69,72.72,46399.0,69.5502,69.6458,69.5215,69.5502,46399.0
2019-01-28 12:00:00,72.7,72.88,72.7,72.86,33116.0,69.5311,69.7032,69.5311,69.6841,33116.0
2019-01-28 12:10:00,72.87,72.96,72.83,72.86,16674.0,69.6936,69.7797,69.6554,69.6841,16674.0
2019-01-28 12:20:00,72.88,72.97,72.88,72.97,13430.0,69.7032,69.7893,69.7032,69.7893,13430.0
2019-01-28 12:30:00,72.97,72.98,72.88,72.97,16919.0,69.7893,69.7989,69.7032,69.7893,16919.0
2019-01-28 12:40:00,73.0,73.11,72.98,73.1,18128.0,69.818,69.9232,69.7989,69.9136,18128.0
2019-01-28 12:50:00,73.11,73.14,73.03,73.06,22346.0,69.9232,69.9519,69.8467,69.8754,22346.0
2019-01-28 13:00:00,73.05,73.08,72.93,73.07,24781.0,69.8658,69.8945,69.751,69.8849,24781.0
2019-01-28 13:10:00,73.08,73.11,73.05,73.11,12951.0,69.8945,69.9232,69.8658,69.9232,12951.0
2019-01-28 13:20:00,73.1,73.21,73.06,73.09,19894.0,69.9136,70.0188,69.8754,69.9041,19894.0
2019-01-28 13:30:00,73.1,73.18,73.09,73.11,22720.0,69.9136,69.9901,69.9041,69.9232,22720.0
2019-01-28 13:40:00,73.12,73.2,73.08,73.2,20603.0,69.9328,70.0093,69.8945,70.0093,20603.0
2019-01-28 13:50:00,73.2,73.25,73.06,73.06,14677.0,70.0093,70.0571,69.8754,69.8754,14677.0
2019-01-28 14:00:00,73.07,73.09,73.01,73.04,19633.0,69.8849,69.9041,69.8275,69.8562,19633.0
2019-01-28 14:10:00,73.04,73.05,72.94,72.99,22866.0,69.8562,69.8658,69.7606,69.8084,22866.0
2019-01-28 14:20:00,73.0,73.05,72.98,73.04,35748.0,69.818,69.8658,69.7989,69.8562,35748.0
2019-01-28 14:30:00,73.05,73.12,73.05,73.12,18846.0,69.8658,69.9328,69.8658,69.9328,18846.0
2019-01-28 14:40:00,73.11,73.19,73.07,73.18,17955.0,69.9232,69.9997,69.8849,69.9901,17955.0
2019-01-28 14:50:00,73.19,73.26,73.15,73.16,25479.0,69.9997,70.0666,69.9614,69.971,25479.0
2019-01-28 15:00:00,73.17,73.19,73.07,73.12,16994.0,69.9806,69.9997,69.8849,69.9328,16994.0
2019-01-28 15:10:00,73.12,73.2,73.09,73.14,27135.0,69.9328,70.0093,69.9041,69.9519,27135.0
2019-01-28 15:20:00,73.13,73.2,73.11,73.11,24055.0,69.9423,70.0093,69.9232,69.9232,24055.0
2019-01-28 15:30:00,73.1,73.14,73.05,73.07,35851.0,69.9136,69.9519,69.8658,69.8849,35851.0
2019-01-28 15:40:00,73.08,73.15,73.05,73.06,44631.0,69.8945,69.9614,69.8658,69.8754,44631.0
2019-01-28 15:50:00,73.05,73.28,73.03,73.27,112882.0,69.8658,70.0858,69.8467,70.0762,112882.0
2019-01-29 09:30:00,73.7,73.95,73.6,73.88,69082.0,70.4875,70.7266,70.3918,70.6596,69082.0
2019-01-29 09:40:00,73.91,73.94,73.56,73.89,36264.0,70.6883,70.717,70.3536,70.6692,36264.0
2019-01-29 09:50:00,73.88,73.96,73.79,73.84,30244.0,70.6596,70.7361,70.5735,70.6214,30244.0
2019-01-29 10:00:00,73.86,74.06,73.74,73.79,40787.0,70.6405,70.8318,70.5257,70.5735,40787.0
2019-01-29 10:10:00,73.78,73.8,73.61,73.72,22892.0,70.564,70.5831,70.4014,70.5066,22892.0
2019-01-29 10:20:00,73.74,73.99,73.69,73.99,26609.0,70.5257,70.7648,70.4779,70.7648,26609.0
2019-01-29 10:30:00,73.99,73.99,73.71,73.72,16443.0,70.7648,70.7648,70.497,70.5066,16443.0
2019-01-29 10:40:00,73.7,73.77,73.55,73.6,16079.0,70.4875,70.5544,70.344,70.3918,16079.0
2019-01-29 10:50:00,73.59,73.59,73.25,73.33,18971.0,70.3823,70.3823,70.0571,70.1336,18971.0
2019-01-29 11:00:00,73.29,73.46,73.28,73.41,12391.0,70.0953,70.2579,70.0858,70.2101,12391.0
2019-01-29 11:10:00,73.41,73.48,73.37,73.4,14394.0,70.2101,70.2771,70.1719,70.2005,14394.0
2019-01-29 11:20:00,73.39,73.41,73.29,73.36,17291.0,70.191,70.2101,70.0953,70.1623,17291.0
2019-01-29 11:30:00,73.37,73.48,73.37,73.43,7762.0,70.1719,70.2771,70.1719,70.2292,7762.0
2019-01-29 11:40:00,73.42,73.42,73.29,73.33,29054.0,70.2197,70.2197,70.0953,70.1336,29054.0
2019-01-29 11:50:00,73.33,73.46,73.33,73.46,30711.0,70.1336,70.2579,70.1336,70.2579,30711.0
2019-01-29 12:00:00,73.45,73.54,73.45,73.47,12813.0,70.2484,70.3344,70.2484,70.2675,12813.0
2019-01-29 12:10:00,73.47,73.59,73.46,73.56,11184.0,70.2675,70.3823,70.2579,70.3536,11184.0
2019-01-29 12:20:00,73.55,73.61,73.44,73.45,117908.0,70.344,70.4014,70.2388,70.2484,117908.0
2019-01-29 12:30:00,73.46,73.48,73.4,73.44,8496.0,70.2579,70.2771,70.2005,70.2388,8496.0
2019-01-29 12:40:00,73.45,73.47,73.36,73.4,12653.0,70.2484,70.2675,70.1623,70.2005,12653.0
2019-01-29 12:50:00,73.41,73.48,73.37,73.37,8864.0,70.2101,70.2771,70.1719,70.1719,8864.0
2019-01-29 13:00:00,73.36,73.38,73.31,73.38,9002.0,70.1623,70.1814,70.1145,70.1814,9002.0
2019-01-29 13:10:00,73.38,73.48,73.36,73.48,13487.0,70.1814,70.2771,70.1623,70.2771,13487.0
2019-01-29 13:20:00,73.47,73.49,73.43,73.45,15883.0,70.2675,70.2866,70.2292,70.2484,15883.0
2019-01-29 13:30:00,73.47,73.52,73.47,73.5,64527.0,70.2675,70.3153,70.2675,70.2962,64527.0
2019-01-29 13:40:00,73.48,73.59,73.48,73.58,6187.0,70.2771,70.3823,70.2771,70.3727,6187.0
2019-01-29 13:50:00,73.58,73.67,73.54,73.66,30158.0,70.3727,70.4588,70.3344,70.4492,30158.0
2019-01-29 14:00:00,73.65,73.66,73.56,73.57,17401.0,70.4397,70.4492,70.3536,70.3631,17401.0
2019-01-29 14:10:00,73.54,73.57,73.5,73.52,8786.0,70.3344,70.3631,70.2962,70.3153,8786.0
2019-01-29 14:20:00,73.5,73.5,73.32,73.32,12654.0,70.2962,70.2962,70.124,70.124,12654.0
2019-01-29 14:30:00,73.32,73.42,73.3,73.34,16596.0,70.124,70.2197,70.1049,70.1432,16596.0
2019-01-29 14:40:00,73.33,73.33,73.2,73.2,13778.0,70.1336,70.1336,70.0093,70.0093,13778.0
2019-01-29 14:50:00,73.2,73.27,73.2,73.26,19345.0,70.0093,70.0762,70.0093,70.0666,19345.0
2019-01-29 15:00:00,73.27,73.3,73.23,73.24,14164.0,70.0762,70.1049,70.038,70.0475,14164.0
2019-01-29 15:10:00,73.24,73.32,73.22,73.3,16032.0,70.0475,70.124,70.0284,70.1049,16032.0
2019-01-29 15:20:00,73.31,73.41,73.3,73.37,22272.0,70.1145,70.2101,70.1049,70.1719,22272.0
2019-01-29 15:30:00,73.4,73.48,73.38,73.48,38917.0,70.2005,70.2771,70.1814,70.2771,38917.0
2019-01-29 15:40:00,73.47,73.53,73.47,73.48,59252.0,70.2675,70.3249,70.2675,70.2771,59252.0
2019-01-29 15:50:00,73.49,73.6,73.44,73.57,223632.0,70.2866,70.3918,70.2388,70.3631,223632.0
2019-01-30 09:30:00,73.74,74.12,73.66,73.98,47321.0,70.5257,70.8892,70.4492,70.7553,47321.0
2019-01-30 09:40:00,73.9,73.97,73.58,73.67,15034.0,70.6788,70.7457,70.3727,70.4588,15034.0
2019-01-30 09:50:00,73.64,73.76,73.51,73.55,13412.0,70.4301,70.5449,70.3058,70.344,13412.0
2019-01-30 10:00:00,73.53,73.69,73.48,73.51,15634.0,70.3249,70.4779,70.2771,70.3058,15634.0
2019-01-30 10:10:00,73.55,73.68,73.48,73.58,13120.0,70.344,70.4683,70.2771,70.3727,13120.0
2019-01-30 10:20:00,73.61,73.76,73.6,73.76,6605.0,70.4014,70.5449,70.3918,70.5449,6605.0
2019-01-30 10:30:00,73.78,73.78,73.6,73.66,14503.0,70.564,70.564,70.3918,70.4492,14503.0
2019-01-30 10:40:00,73.65,73.77,73.65,73.67,11476.0,70.4397,70.5544,70.4397,70.4588,11476.0
2019-01-30 10:50:00,73.66,73.7,73.59,73.69,9612.0,70.4492,70.4875,70.3823,70.4779,9612.0
2019-01-30 11:00:00,73.7,73.81,73.65,73.72,26607.0,70.4875,70.5927,70.4397,70.5066,26607.0
2019-01-30 11:10:00,73.73,73.92,73.73,73.84,7240.0,70.5162,70.6979,70.5162,70.6214,7240.0
2019-01-30 11:20:00,73.86,74.0,73.86,74.0,8515.0,70.6405,70.7744,70.6405,70.7744,8515.0
2019-01-30 11:30:00,73.99,74.04,73.96,73.96,7912.0,70.7648,70.8127,70.7361,70.7361,7912.0
2019-01-30 11:40:00,73.95,74.15,73.95,74.12,6340.0,70.7266,70.9179,70.7266,70.8892,6340.0
2019-01-30 11:50:00,74.12,74.3,74.08,74.25,10772.0,70.8892,71.0613,70.8509,71.0135,10772.0
2019-01-30 12:00:00,74.26,74.33,74.22,74.25,13962.0,71.0231,71.09,70.9848,71.0135,13962.0
2019-01-30 12:10:00,74.26,74.44,74.26,74.4,26858.0,71.0231,71.1952,71.0231,71.157,26858.0
2019-01-30 12:20:00,74.41,74.45,74.32,74.42,21012.0,71.1665,71.2048,71.0804,71.1761,21012.0
2019-01-30 12:30:00,74.42,74.42,74.32,74.35,31609.0,71.1761,71.1761,71.0804,71.1091,31609.0
2019-01-30 12:40:00,74.35,74.46,74.35,74.42,28291.0,71.1091,71.2143,71.1091,71.1761,28291.0
2019-01-30 12:50:00,74.44,74.48,74.35,74.41,16077.0,71.1952,71.2335,71.1091,71.1665,16077.0
2019-01-30 13:00:00,74.4,74.46,74.36,74.45,15742.0,71.157,71.2143,71.1187,71.2048,15742.0
2019-01-30 13:10:00,74.46,74.48,74.34,74.35,22842.0,71.2143,71.2335,71.0996,71.1091,22842.0
2019-01-30 13:20:00,74.34,74.35,74.26,74.31,8694.0,71.0996,71.1091,71.0231,71.0709,8694.0
2019-01-30 13:30:00,74.3,74.35,74.29,74.31,8484.0,71.0613,71.1091,71.0518,71.0709,8484.0
2019-01-30 13:40:00,74.32,74.34,74.22,74.23,15001.0,71.0804,71.0996,70.9848,70.9944,15001.0
2019-01-30 13:50:00,74.22,74.27,74.15,74.16,9017.0,70.9848,71.0326,70.9179,70.9274,9017.0
2019-01-30 14:00:00,74.21,74.78,74.13,74.69,33824.0,70.9752,71.5204,70.8987,71.4343,33824.0
2019-01-30 14:10:00,74.65,75.0,74.64,74.96,21202.0,71.3961,71.7308,71.3865,71.6925,21202.0
2019-01-30 14:20:00,74.96,75.11,74.89,74.92,78562.0,71.6925,71.836,71.6256,71.6543,78562.0
2019-01-30 14:30:00,74.91,75.16,74.88,75.11,56289.0,71.6447,71.8838,71.616,71.836,56289.0
2019-01-30 14:40:00,75.08,75.33,75.0,75.25,111673.0,71.8073,72.0464,71.7308,71.9699,111673.0
2019-01-30 14:50:00,75.26,75.59,75.19,75.58,41014.0,71.9795,72.2951,71.9125,72.2855,41014.0
2019-01-30 15:00:00,75.59,75.59,75.3,75.3,32303.0,72.2951,72.2951,72.0177,72.0177,32303.0
2019-01-30 15:10:00,75.26,75.27,75.13,75.22,27783.0,71.9795,71.989,71.8551,71.9412,27783.0
2019-01-30 15:20:00,75.23,75.3,75.14,75.21,30144.0,71.9508,72.0177,71.8647,71.9317,30144.0
2019-01-30 15:30:00,75.18,75.28,75.14,75.26,47682.0,71.903,71.9986,71.8647,71.9795,47682.0
2019-01-30 15:40:00,75.25,75.43,75.18,75.4,106912.0,71.9699,72.1421,71.903,72.1134,106912.0
2019-01-30 15:50:00,75.4,75.49,75.31,75.44,255632.0,72.1134,72.1994,72.0273,72.1516,255632.0
2019-01-31 09:30:00,75.21,75.28,74.67,75.16,65502.0,71.9317,71.9986,71.4152,71.8838,65502.0
2019-01-31 09:40:00,75.16,75.21,74.88,74.95,25207.0,71.8838,71.9317,71.616,71.683,25207.0
2019-01-31 09:50:00,74.95,75.12,74.89,75.09,25575.0,71.683,71.8456,71.6256,71.8169,25575.0
2019-01-31 10:00:00,75.13,75.43,75.09,75.4,29174.0,71.8551,72.1421,71.8169,72.1134,29174.0
2019-01-31 10:10:00,75.39,75.42,75.16,75.28,55382.0,72.1038,72.1325,71.8838,71.9986,55382.0
2019-01-31 10:20:00,75.29,75.45,75.19,75.45,18800.0,72.0082,72.1612,71.9125,72.1612,18800.0
2019-01-31 10:30:00,75.44,75.56,75.41,75.49,24726.0,72.1516,72.2664,72.1229,72.1994,24726.0
2019-01-31 10:40:00,75.49,75.55,75.27,75.27,35254.0,72.1994,72.2568,71.989,71.989,35254.0
2019-01-31 10:50:00,75.29,75.37,75.23,75.3,33215.0,72.0082,72.0847,71.9508,72.0177,33215.0
2019-01-31 11:00:00,75.28,75.51,75.26,75.39,28326.0,71.9986,72.2186,71.9795,72.1038,28326.0
2019-01-31 11:10:00,75.42,75.58,75.42,75.54,23260.0,72.1325,72.2855,72.1325,72.2473,23260.0
2019-01-31 11:20:00,75.53,75.76,75.5,75.71,29798.0,72.2377,72.4577,72.209,72.4099,29798.0
2019-01-31 11:30:00,75.71,75.8,75.66,75.76,23265.0,72.4099,72.4959,72.362,72.4577,23265.0
2019-01-31 11:40:00,75.77,75.87,75.72,75.84,18345.0,72.4672,72.5629,72.4194,72.5342,18345.0
2019-01-31 11:50:00,75.83,76.05,75.8,76.05,51868.0,72.5246,72.735,72.4959,72.735,51868.0
2019-01-31 12:00:00,76.06,76.06,75.88,75.93,34125.0,72.7446,72.7446,72.5724,72.6203,34125.0
2019-01-31 12:10:00,75.94,75.99,75.87,75.99,20366.0,72.6298,72.6777,72.5629,72.6777,20366.0
2019-01-31 12:20:00,76.01,76.01,75.86,75.86,40473.0,72.6968,72.6968,72.5533,72.5533,40473.0
2019-01-31 12:30:00,75.86,75.91,75.83,75.88,23656.0,72.5533,72.6011,72.5246,72.5724,23656.0
2019-01-31 12:40:00,75.9,75.92,75.62,75.66,31207.0,72.5916,72.6107,72.3238,72.362,31207.0
2019-01-31 12:50:00,75.67,75.74,75.64,75.7,17110.0,72.3716,72.4385,72.3429,72.4003,17110.0
2019-01-31 13:00:00,75.69,75.72,75.63,75.66,20932.0,72.3907,72.4194,72.3333,72.362,20932.0
2019-01-31 13:10:00,75.66,75.71,75.59,75.67,23158.0,72.362,72.4099,72.2951,72.3716,23158.0
2019-01-31 13:20:00,75.67,75.75,75.64,75.68,25261.0,72.3716,72.4481,72.3429,72.3812,25261.0
2019-01-31 13:30:00,75.67,75.74,75.62,75.74,13271.0,72.3716,72.4385,72.3238,72.4385,13271.0
2019-01-31 13:40:00,75.74,75.74,75.62,75.68,15933.0,72.4385,72.4385,72.3238,72.3812,15933.0
2019-01-31 13:50:00,75.66,75.78,75.66,75.77,12781.0,72.362,72.4768,72.362,72.4672,12781.0
2019-01-31 14:00:00,75.78,75.88,75.76,75.83,31550.0,72.4768,72.5724,72.4577,72.5246,31550.0
2019-01-31 14:10:00,75.84,75.84,75.63,75.67,17407.0,72.5342,72.5342,72.3333,72.3716,17407.0
2019-01-31 14:20:00,75.68,75.78,75.68,75.77,14917.0,72.3812,72.4768,72.3812,72.4672,14917.0
2019-01-31 14:30:00,75.77,75.78,75.7,75.74,25146.0,72.4672,72.4768,72.4003,72.4385,25146.0
2019-01-31 14:40:00,75.73,75.83,75.7,75.82,23197.0,72.429,72.5246,72.4003,72.5151,23197.0
2019-01-31 14:50:00,75.82,75.91,75.8,75.85,29184.0,72.5151,72.6011,72.4959,72.5438,29184.0
2019-01-31 15:00:00,75.84,75.84,75.77,75.81,36323.0,72.5342,72.5342,72.4672,72.5055,36323.0
2019-01-31 15:10:00,75.8,75.92,75.68,75.9,53918.0,72.4959,72.6107,72.3812,72.5916,53918.0
2019-01-31 15:20:00,75.9,75.97,75.85,75.87,54525.0,72.5916,72.6585,72.5438,72.5629,54525.0
2019-01-31 15:30:00,75.87,75.97,75.84,75.96,79382.0,72.5629,72.6585,72.5342,72.649,79382.0
2019-01-31 15:40:00,75.97,76.14,75.96,76.08,134903.0,72.6585,72.8211,72.649,72.7637,134903.0
2019-01-31 15:50:00,76.08,76.31,76.05,76.07,372240.0,72.7637,72.9837,72.735,72.7542,372240.0
2019-02-01 09:30:00,76.16,76.25,75.85,76.01,68834.0,72.8402,72.9263,72.5438,72.6968,68834.0
2019-02-01 09:40:00,76.02,76.1,75.83,75.87,40006.0,72.7063,72.7829,72.5246,72.5629,40006.0
2019-02-01 09:50:00,75.86,75.99,75.73,75.76,22971.0,72.5533,72.6777,72.429,72.4577,22971.0
2019-02-01 10:00:00,75.78,76.24,75.77,76.19,36277.0,72.4768,72.9168,72.4672,72.8689,36277.0
2019-02-01 10:10:00,76.23,76.37,76.23,76.31,17749.0,72.9072,73.0411,72.9072,72.9837,17749.0
2019-02-01 10:20:00,76.3,76.53,76.29,76.38,23706.0,72.9741,73.1941,72.9646,73.0507,23706.0
2019-02-01 10:30:00,76.34,76.43,76.26,76.34,14723.0,73.0124,73.0985,72.9359,73.0124,14723.0
2019-02-01 10:40:00,76.34,76.41,76.27,76.31,16122.0,73.0124,73.0793,72.9454,72.9837,16122.0
2019-02-01 10:50:00,76.34,76.48,76.28,76.39,23566.0,73.0124,73.1463,72.955,73.0602,23566.0
2019-02-01 11:00:00,76.39,76.48,76.25,76.42,14448.0,73.0602,73.1463,72.9263,73.0889,14448.0
2019-02-01 11:10:00,76.41,76.46,76.37,76.39,12972.0,73.0793,73.1272,73.0411,73.0602,12972.0
2019-02-01 11:20:00,76.4,76.53,76.4,76.45,17028.0,73.0698,73.1941,73.0698,73.1176,17028.0
2019-02-01 11:30:00,76.47,76.55,76.45,76.51,35111.0,73.1367,73.2132,73.1176,73.175,35111.0
2019-02-01 11:40:00,76.53,76.59,76.43,76.47,26093.0,73.1941,73.2515,73.0985,73.1367,26093.0
2019-02-01 11:50:00,76.47,76.53,76.39,76.48,20030.0,73.1367,73.1941,73.0602,73.1463,20030.0
2019-02-01 12:00:00,76.5,76.52,76.42,76.43,25157.0,73.1654,73.1845,73.0889,73.0985,25157.0
2019-02-01 12:10:00,76.43,76.54,76.38,76.5,32989.0,73.0985,73.2037,73.0507,73.1654,32989.0
2019-02-01 12:20:00,76.5,76.51,76.3,76.35,24714.0,73.1654,73.175,72.9741,73.022,24714.0
2019-02-01 12:30:00,76.35,76.37,76.17,76.18,11490.0,73.022,73.0411,72.8498,72.8594,11490.0
2019-02-01 12:40:00,76.18,76.26,76.17,76.25,9190.0,72.8594,72.9359,72.8498,72.9263,9190.0
2019-02-01 12:50:00,76.24,76.26,76.2,76.24,10289.0,72.9168,72.9359,72.8785,72.9168,10289.0
2019-02-01 13:00:00,76.25,76.28,76.19,76.24,10815.0,72.9263,72.955,72.8689,72.9168,10815.0
2019-02-01 13:10:00,76.27,76.27,76.09,76.09,20939.0,72.9454,72.9454,72.7733,72.7733,20939.0
2019-02-01 13:20:00,76.11,76.11,76.01,76.07,14143.0,72.7924,72.7924,72.6968,72.7542,14143.0
2019-02-01 13:30:00,76.1,76.1,75.99,76.0,12688.0,72.7829,72.7829,72.6777,72.6872,12688.0
2019-02-01 13:40:00,75.99,75.99,75.85,75.89,13078.0,72.6777,72.6777,72.5438,72.582,13078.0
2019-02-01 13:50:00,75.91,75.91,75.76,75.84,22458.0,72.6011,72.6011,72.4577,72.5342,22458.0
2019-02-01 14:00:00,75.84,75.84,75.66,75.7,18296.0,72.5342,72.5342,72.362,72.4003,18296.0
2019-02-01 14:10:00,75.69,75.84,75.66,75.8,12632.0,72.3907,72.5342,72.362,72.4959,12632.0
2019-02-01 14:20:00,75.82,75.86,75.74,75.78,10564.0,72.5151,72.5533,72.4385,72.4768,10564.0
2019-02-01 14:30:00,75.78,75.81,75.73,75.76,13928.0,72.4768,72.5055,72.429,72.4577,13928.0
2019-02-01 14:40:00,75.77,75.8,75.68,75.71,12311.0,72.4672,72.4959,72.3812,72.4099,12311.0
2019-02-01 14:50:00,75.71,75.75,75.63,75.72,18398.0,72.4099,72.4481,72.3333,72.4194,18398.0
2019-02-01 15:00:00,75.71,75.75,75.63,75.63,16196.0,72.4099,72.4481,72.3333,72.3333,16196.0
2019-02-01 15:10:00,75.65,75.81,75.62,75.73,17468.0,72.3525,72.5055,72.3238,72.429,17468.0
2019-02-01 15:20:00,75.74,75.81,75.71,75.8,21650.0,72.4385,72.5055,72.4099,72.4959,21650.0
2019-02-01 15:30:00,75.8,75.88,75.79,75.88,45724.0,72.4959,72.5724,72.4864,72.5724,45724.0
2019-02-01 15:40:00,75.88,75.96,75.87,75.91,48865.0,72.5724,72.649,72.5629,72.6011,48865.0
2019-02-01 15:50:00,75.92,76.07,75.9,76.03,120410.0,72.6107,72.7542,72.5916,72.7159,120410.0
2019-02-04 09:30:00,76.02,76.23,75.85,75.86,35282.0,72.7063,72.9072,72.5438,72.5533,35282.0
2019-02-04 09:40:00,75.85,75.99,75.67,75.98,15747.0,72.5438,72.6777,72.3716,72.6681,15747.0
2019-02-04 09:50:00,75.91,76.03,75.79,75.89,11577.0,72.6011,72.7159,72.4864,72.582,11577.0
2019-02-04 10:00:00,75.78,75.78,75.37,75.4,22800.0,72.4768,72.4768,72.0847,72.1134,22800.0
2019-02-04 10:10:00,75.41,75.66,75.39,75.47,11476.0,72.1229,72.362,72.1038,72.1803,11476.0
2019-02-04 10:20:00,75.49,75.52,75.32,75.46,11386.0,72.1994,72.2281,72.0369,72.1708,11386.0
2019-02-04 10:30:00,75.43,75.55,75.39,75.39,9201.0,72.1421,72.2568,72.1038,72.1038,9201.0
2019-02-04 10:40:00,75.39,75.47,75.35,75.41,11534.0,72.1038,72.1803,72.0655,72.1229,11534.0
2019-02-04 10:50:00,75.41,75.56,75.38,75.56,13810.0,72.1229,72.2664,72.0942,72.2664,13810.0
2019-02-04 11:00:00,75.58,75.69,75.52,75.54,13782.0,72.2855,72.3907,72.2281,72.2473,13782.0
2019-02-04 11:10:00,75.57,75.62,75.53,75.58,13208.0,72.276,72.3238,72.2377,72.2855,13208.0
2019-02-04 11:20:00,75.57,75.61,75.53,75.57,29791.0,72.276,72.3142,72.2377,72.276,29791.0
2019-02-04 11:30:00,75.56,75.67,75.56,75.57,11899.0,72.2664,72.3716,72.2664,72.276,11899.0
2019-02-04 11:40:00,75.59,75.63,75.55,75.55,22435.0,72.2951,72.3333,72.2568,72.2568,22435.0
2019-02-04 11:50:00,75.57,75.73,75.57,75.67,8396.0,72.276,72.429,72.276,72.3716,8396.0
2019-02-04 12:00:00,75.68,75.7,75.59,75.64,8637.0,72.3812,72.4003,72.2951,72.3429,8637.0
2019-02-04 12:10:00,75.63,75.66,75.59,75.6,12341.0,72.3333,72.362,72.2951,72.3047,12341.0
2019-02-04 12:20:00,75.61,75.65,75.52,75.52,9256.0,72.3142,72.3525,72.2281,72.2281,9256.0
2019-02-04 12:30:00,75.5,75.54,75.44,75.47,7626.0,72.209,72.2473,72.1516,72.1803,7626.0
2019-02-04 12:40:00,75.46,75.48,75.44,75.44,9992.0,72.1708,72.1899,72.1516,72.1516,9992.0
2019-02-04 12:50:00,75.45,75.55,75.45,75.54,5700.0,72.1612,72.2568,72.1612,72.2473,5700.0
2019-02-04 13:00:00,75.55,75.68,75.55,75.64,10868.0,72.2568,72.3812,72.2568,72.3429,10868.0
2019-02-04 13:10:00,75.62,75.74,75.62,75.72,8739.0,72.3238,72.4385,72.3238,72.4194,8739.0
2019-02-04 13:20:00,75.73,75.75,75.69,75.69,10493.0,72.429,72.4481,72.3907,72.3907,10493.0
2019-02-04 13:30:00,75.71,75.79,75.69,75.77,5221.0,72.4099,72.4864,72.3907,72.4672,5221.0
2019-02-04 13:40:00,75.78,75.89,75.78,75.84,6090.0,72.4768,72.582,72.4768,72.5342,6090.0
2019-02-04 13:50:00,75.85,75.85,75.78,75.8,7218.0,72.5438,72.5438,72.4768,72.4959,7218.0
2019-02-04 14:00:00,75.8,75.93,75.79,75.92,11502.0,72.4959,72.6203,72.4864,72.6107,11502.0
2019-02-04 14:10:00,75.92,76.0,75.92,75.95,12036.0,72.6107,72.6872,72.6107,72.6394,12036.0
2019-02-04 14:20:00,75.95,76.06,75.94,76.03,21023.0,72.6394,72.7446,72.6298,72.7159,21023.0
2019-02-04 14:30:00,76.04,76.07,75.96,76.0,28789.0,72.7255,72.7542,72.649,72.6872,28789.0
2019-02-04 14:40:00,75.98,75.98,75.87,75.9,6145.0,72.6681,72.6681,72.5629,72.5916,6145.0
2019-02-04 14:50:00,75.91,75.97,75.87,75.87,5036.0,72.6011,72.6585,72.5629,72.5629,5036.0
2019-02-04 15:00:00,75.89,75.96,75.84,75.95,11836.0,72.582,72.649,72.5342,72.6394,11836.0
2019-02-04 15:10:00,75.95,76.03,75.92,76.01,11716.0,72.6394,72.7159,72.6107,72.6968,11716.0
2019-02-04 15:20:00,76.01,76.02,75.94,75.95,15895.0,72.6968,72.7063,72.6298,72.6394,15895.0
2019-02-04 15:30:00,75.95,75.96,75.87,75.87,19966.0,72.6394,72.649,72.5629,72.5629,19966.0
2019-02-04 15:40:00,75.88,75.91,75.81,75.84,41671.0,72.5724,72.6011,72.5055,72.5342,41671.0
2019-02-04 15:50:00,75.83,76.0,75.82,75.99,218000.0,72.5246,72.6872,72.5151,72.6777,218000.0
2019-02-05 09:30:00,75.8,76.21,75.79,76.11,46943.0,72.4959,72.8881,72.4864,72.7924,46943.0
2019-02-05 09:40:00,76.15,76.32,76.04,76.1,17394.0,72.8307,72.9933,72.7255,72.7829,17394.0
2019-02-05 09:50:00,76.14,76.29,76.1,76.23,20924.0,72.8211,72.9646,72.7829,72.9072,20924.0
2019-02-05 10:00:00,76.25,76.5,76.23,76.33,43498.0,72.9263,73.1654,72.9072,73.0028,43498.0
2019-02-05 10:10:00,76.34,76.46,76.29,76.42,18514.0,73.0124,73.1272,72.9646,73.0889,18514.0
2019-02-05 10:20:00,76.41,76.49,76.28,76.28,14609.0,73.0793,73.1559,72.955,72.955,14609.0
2019-02-05 10:30:00,76.32,76.37,76.27,76.29,24460.0,72.9933,73.0411,72.9454,72.9646,24460.0
2019-02-05 10:40:00,76.28,76.39,76.22,76.35,36227.0,72.955,73.0602,72.8976,73.022,36227.0
2019-02-05 10:50:00,76.34,76.36,76.2,76.23,29916.0,73.0124,73.0315,72.8785,72.9072,29916.0
2019-02-05 11:00:00,76.23,76.26,76.22,76.25,14066.0,72.9072,72.9359,72.8976,72.9263,14066.0
2019-02-05 11:10:00,76.26,76.28,76.15,76.27,19812.0,72.9359,72.955,72.8307,72.9454,19812.0
2019-02-05 11:20:00,76.26,76.45,76.26,76.35,39929.0,72.9359,73.1176,72.9359,73.022,39929.0
2019-02-05 11:30:00,76.36,76.43,76.35,76.41,11929.0,73.0315,73.0985,73.022,73.0793,11929.0
2019-02-05 11:40:00,76.41,76.42,76.33,76.37,17682.0,73.0793,73.0889,73.0028,73.0411,17682.0
2019-02-05 11:50:00,76.37,76.51,76.36,76.47,13900.0,73.0411,73.175,73.0315,73.1367,13900.0
2019-02-05 12:00:00,76.49,76.5,76.38,76.42,13062.0,73.1559,73.1654,73.0507,73.0889,13062.0
2019-02-05 12:10:00,76.4,76.4,76.3,76.33,10124.0,73.0698,73.0698,72.9741,73.0028,10124.0
2019-02-05 12:20:00,76.3,76.3,76.21,76.26,20949.0,72.9741,72.9741,72.8881,72.9359,20949.0
2019-02-05 12:30:00,76.25,76.31,76.21,76.31,8160.0,72.9263,72.9837,72.8881,72.9837,8160.0
2019-02-05 12:40:00,76.31,76.31,76.21,76.21,13828.0,72.9837,72.9837,72.8881,72.8881,13828.0
2019-02-05 12:50:00,76.2,76.25,76.08,76.09,13209.0,72.8785,72.9263,72.7637,72.7733,13209.0
2019-02-05 13:00:00,76.1,76.18,76.08,76.1,9581.0,72.7829,72.8594,72.7637,72.7829,9581.0
2019-02-05 13:10:00,76.07,76.15,76.07,76.11,14851.0,72.7542,72.8307,72.7542,72.7924,14851.0
2019-02-05 13:20:00,76.13,76.2,76.13,76.15,13164.0,72.8115,72.8785,72.8115,72.8307,13164.0
2019-02-05 13:30:00,76.15,76.15,76.03,76.08,9525.0,72.8307,72.8307,72.7159,72.7637,9525.0
2019-02-05 13:40:00,76.09,76.15,76.05,76.15,11766.0,72.7733,72.8307,72.735,72.8307,11766.0
2019-02-05 13:50:00,76.14,76.16,76.08,76.15,15393.0,72.8211,72.8402,72.7637,72.8307,15393.0
2019-02-05 14:00:00,76.15,76.22,76.11,76.19,29907.0,72.8307,72.8976,72.7924,72.8689,29907.0
2019-02-05 14:10:00,76.19,76.25,76.17,76.23,9995.0,72.8689,72.9263,72.8498,72.9072,9995.0
2019-02-05 14:20:00,76.22,76.23,76.19,76.2,11232.0,72.8976,72.9072,72.8689,72.8785,11232.0
2019-02-05 14:30:00,76.2,76.25,76.17,76.17,20933.0,72.8785,72.9263,72.8498,72.8498,20933.0
2019-02-05 14:40:00,76.17,76.17,76.1,76.11,23436.0,72.8498,72.8498,72.7829,72.7924,23436.0
2019-02-05 14:50:00,76.12,76.21,76.08,76.2,24011.0,72.802,72.8881,72.7637,72.8785,24011.0
2019-02-05 15:00:00,76.2,76.23,76.18,76.22,16253.0,72.8785,72.9072,72.8594,72.8976,16253.0
2019-02-05 15:10:00,76.22,76.23,76.17,76.22,12640.0,72.8976,72.9072,72.8498,72.8976,12640.0
2019-02-05 15:20:00,76.22,76.26,76.2,76.22,14790.0,72.8976,72.9359,72.8785,72.8976,14790.0
2019-02-05 15:30:00,76.22,76.23,76.15,76.2,30699.0,72.8976,72.9072,72.8307,72.8785,30699.0
2019-02-05 15:40:00,76.2,76.25,76.17,76.17,50093.0,72.8785,72.9263,72.8498,72.8498,50093.0
2019-02-05 15:50:00,76.17,76.35,76.16,76.3,135004.0,72.8498,73.022,72.8402,72.9741,135004.0
2019-02-06 09:30:00,76.11,76.45,76.0,76.27,28487.0,72.7924,73.1176,72.6872,72.9454,28487.0
2019-02-06 09:40:00,76.32,76.46,76.28,76.41,19332.0,72.9933,73.1272,72.955,73.0793,19332.0
2019-02-06 09:50:00,76.4,76.56,76.36,76.4,22348.0,73.0698,73.2228,73.0315,73.0698,22348.0
2019-02-06 10:00:00,76.38,76.4,76.28,76.32,16563.0,73.0507,73.0698,72.955,72.9933,16563.0
2019-02-06 10:10:00,76.31,76.33,76.11,76.13,24254.0,72.9837,73.0028,72.7924,72.8115,24254.0
2019-02-06 10:20:00,76.13,76.26,76.12,76.21,17717.0,72.8115,72.9359,72.802,72.8881,17717.0
2019-02-06 10:30:00,76.22,76.3,76.2,76.28,31767.0,72.8976,72.9741,72.8785,72.955,31767.0
2019-02-06 10:40:00,76.29,76.38,76.27,76.38,21842.0,72.9646,73.0507,72.9454,73.0507,21842.0
2019-02-06 10:50:00,76.38,76.47,76.33,76.4,32799.0,73.0507,73.1367,73.0028,73.0698,32799.0
2019-02-06 11:00:00,76.4,76.5,76.33,76.47,24913.0,73.0698,73.1654,73.0028,73.1367,24913.0
2019-02-06 11:10:00,76.47,76.51,76.44,76.49,17423.0,73.1367,73.175,73.108,73.1559,17423.0
2019-02-06 11:20:00,76.49,76.52,76.39,76.51,23352.0,73.1559,73.1845,73.0602,73.175,23352.0
2019-02-06 11:30:00,76.53,76.6,76.53,76.59,10797.0,73.1941,73.2611,73.1941,73.2515,10797.0
2019-02-06 11:40:00,76.6,76.62,76.54,76.54,7269.0,73.2611,73.2802,73.2037,73.2037,7269.0
2019-02-06 11:50:00,76.54,76.69,76.53,76.59,22419.0,73.2037,73.3471,73.1941,73.2515,22419.0
2019-02-06 12:00:00,76.58,76.61,76.49,76.49,10406.0,73.2419,73.2706,73.1559,73.1559,10406.0
2019-02-06 12:10:00,76.48,76.55,76.47,76.55,7336.0,73.1463,73.2132,73.1367,73.2132,7336.0
2019-02-06 12:20:00,76.56,76.61,76.54,76.58,11073.0,73.2228,73.2706,73.2037,73.2419,11073.0
2019-02-06 12:30:00,76.58,76.61,76.51,76.57,10358.0,73.2419,73.2706,73.175,73.2324,10358.0
2019-02-06 12:40:00,76.58,76.61,76.5,76.53,9805.0,73.2419,73.2706,73.1654,73.1941,9805.0
2019-02-06 12:50:00,76.54,76.55,76.48,76.49,15570.0,73.2037,73.2132,73.1463,73.1559,15570.0
2019-02-06 13:00:00,76.5,76.53,76.48,76.52,27377.0,73.1654,73.1941,73.1463,73.1845,27377.0
2019-02-06 13:10:00,76.52,76.54,76.48,76.51,31798.0,73.1845,73.2037,73.1463,73.175,31798.0
2019-02-06 13:20:00,76.51,76.62,76.49,76.62,34251.0,73.175,73.2802,73.1559,73.2802,34251.0
2019-02-06 13:30:00,76.62,76.63,76.55,76.6,17409.0,73.2802,73.2898,73.2132,73.2611,17409.0
2019-02-06 13:40:00,76.59,76.62,76.5,76.51,18265.0,73.2515,73.2802,73.1654,73.175,18265.0
2019-02-06 13:50:00,76.51,76.51,76.4,76.48,17115.0,73.175,73.175,73.0698,73.1463,17115.0
2019-02-06 14:00:00,76.5,76.5,76.36,76.36,21605.0,73.1654,73.1654,73.0315,73.0315,21605.0
2019-02-06 14:10:00,76.36,76.36,76.2,76.22,14515.0,73.0315,73.0315,72.8785,72.8976,14515.0
2019-02-06 14:20:00,76.22,76.27,76.2,76.24,15528.0,72.8976,72.9454,72.8785,72.9168,15528.0
2019-02-06 14:30:00,76.23,76.23,76.12,76.12,42204.0,72.9072,72.9072,72.802,72.802,42204.0
2019-02-06 14:40:00,76.13,76.22,76.13,76.18,19221.0,72.8115,72.8976,72.8115,72.8594,19221.0
2019-02-06 14:50:00,76.19,76.23,76.19,76.21,29019.0,72.8689,72.9072,72.8689,72.8881,29019.0
2019-02-06 15:00:00,76.22,76.29,76.2,76.25,21325.0,72.8976,72.9646,72.8785,72.9263,21325.0
2019-02-06 15:10:00,76.25,76.26,76.19,76.23,22582.0,72.9263,72.9359,72.8689,72.9072,22582.0
2019-02-06 15:20:00,76.24,76.26,76.22,76.22,19799.0,72.9168,72.9359,72.8976,72.8976,19799.0
2019-02-06 15:30:00,76.21,76.26,76.16,76.25,41855.0,72.8881,72.9359,72.8402,72.9263,41855.0
2019-02-06 15:40:00,76.25,76.28,76.21,76.26,64805.0,72.9263,72.955,72.8881,72.9359,64805.0
2019-02-06 15:50:00,76.27,76.4,76.26,76.31,188388.0,72.9454,73.0698,72.9359,72.9837,188388.0
2019-02-07 09:30:00,75.72,75.96,75.44,75.76,48729.0,72.4194,72.649,72.1516,72.4577,48729.0
2019-02-07 09:40:00,75.74,75.88,75.72,75.8,18678.0,72.4385,72.5724,72.4194,72.4959,18678.0
2019-02-07 09:50:00,75.8,75.92,75.7,75.76,16708.0,72.4959,72.6107,72.4003,72.4577,16708.0
2019-02-07 10:00:00,75.77,75.82,75.65,75.76,28049.0,72.4672,72.5151,72.3525,72.4577,28049.0
2019-02-07 10:10:00,75.76,75.96,75.74,75.82,17420.0,72.4577,72.649,72.4385,72.5151,17420.0
2019-02-07 10:20:00,75.81,76.1,75.78,76.04,20498.0,72.5055,72.7829,72.4768,72.7255,20498.0
2019-02-07 10:30:00,76.05,76.12,75.81,75.82,28442.0,72.735,72.802,72.5055,72.5151,28442.0
2019-02-07 10:40:00,75.82,75.88,75.67,75.67,31919.0,72.5151,72.5724,72.3716,72.3716,31919.0
2019-02-07 10:50:00,75.67,75.67,75.38,75.41,43434.0,72.3716,72.3716,72.0942,72.1229,43434.0
2019-02-07 11:00:00,75.41,75.47,75.35,75.4,20061.0,72.1229,72.1803,72.0655,72.1134,20061.0
2019-02-07 11:10:00,75.39,75.48,75.37,75.4,24197.0,72.1038,72.1899,72.0847,72.1134,24197.0
2019-02-07 11:20:00,75.38,75.48,75.17,75.23,37808.0,72.0942,72.1899,71.8934,71.9508,37808.0
2019-02-07 11:30:00,75.22,75.22,75.01,75.2,35199.0,71.9412,71.9412,71.7404,71.9221,35199.0
2019-02-07 11:40:00,75.2,75.26,75.09,75.16,17512.0,71.9221,71.9795,71.8169,71.8838,17512.0
2019-02-07 11:50:00,75.14,75.2,75.06,75.11,18837.0,71.8647,71.9221,71.7882,71.836,18837.0
2019-02-07 12:00:00,75.1,75.37,75.06,75.37,29504.0,71.8264,72.0847,71.7882,72.0847,29504.0
2019-02-07 12:10:00,75.36,75.42,75.31,75.42,18029.0,72.0751,72.1325,72.0273,72.1325,18029.0
2019-02-07 12:20:00,75.41,75.53,75.38,75.38,16836.0,72.1229,72.2377,72.0942,72.0942,16836.0
2019-02-07 12:30:00,75.38,75.47,75.35,75.41,13590.0,72.0942,72.1803,72.0655,72.1229,13590.0
2019-02-07 12:40:00,75.43,75.43,75.23,75.31,13921.0,72.1421,72.1421,71.9508,72.0273,13921.0
2019-02-07 12:50:00,75.31,75.31,75.21,75.28,9063.0,72.0273,72.0273,71.9317,71.9986,9063.0
2019-02-07 13:00:00,75.26,75.51,75.25,75.46,13207.0,71.9795,72.2186,71.9699,72.1708,13207.0
2019-02-07 13:10:00,75.48,75.49,75.33,75.34,11772.0,72.1899,72.1994,72.0464,72.056,11772.0
2019-02-07 13:20:00,75.36,75.47,75.31,75.44,8970.0,72.0751,72.1803,72.0273,72.1516,8970.0
2019-02-07 13:30:00,75.47,75.56,75.42,75.45,8378.0,72.1803,72.2664,72.1325,72.1612,8378.0
2019-02-07 13:40:00,75.45,75.46,75.39,75.42,14427.0,72.1612,72.1708,72.1038,72.1325,14427.0
2019-02-07 13:50:00,75.43,75.53,75.43,75.5,22582.0,72.1421,72.2377,72.1421,72.209,22582.0
2019-02-07 14:00:00,75.48,75.48,75.28,75.31,14929.0,72.1899,72.1899,71.9986,72.0273,14929.0
2019-02-07 14:10:00,75.31,75.31,75.19,75.27,17954.0,72.0273,72.0273,71.9125,71.989,17954.0
2019-02-07 14:20:00,75.26,75.4,75.23,75.39,18171.0,71.9795,72.1134,71.9508,72.1038,18171.0
2019-02-07 14:30:00,75.39,75.41,75.32,75.34,14204.0,72.1038,72.1229,72.0369,72.056,14204.0
2019-02-07 14:40:00,75.32,75.33,75.15,75.17,39830.0,72.0369,72.0464,71.8743,71.8934,39830.0
2019-02-07 14:50:00,75.15,75.19,75.05,75.07,38636.0,71.8743,71.9125,71.7786,71.7978,38636.0
2019-02-07 15:00:00,75.06,75.11,74.96,75.03,36506.0,71.7882,71.836,71.6925,71.7595,36506.0
2019-02-07 15:10:00,75.02,75.06,74.98,75.0,27505.0,71.7499,71.7882,71.7117,71.7308,27505.0
2019-02-07 15:20:00,75.01,75.08,74.98,75.04,35444.0,71.7404,71.8073,71.7117,71.7691,35444.0
2019-02-07 15:30:00,75.03,75.05,74.87,74.98,66671.0,71.7595,71.7786,71.6065,71.7117,66671.0
2019-02-07 15:40:00,74.97,75.14,74.95,75.14,90894.0,71.7021,71.8647,71.683,71.8647,90894.0
2019-02-07 15:50:00,75.13,75.34,75.13,75.33,172205.0,71.8551,72.056,71.8551,72.0464,172205.0
2019-02-08 09:30:00,75.07,75.5,74.76,75.27,55661.0,71.7978,72.209,71.5013,71.989,55661.0
2019-02-08 09:40:00,75.27,75.37,75.13,75.35,21523.0,71.989,72.0847,71.8551,72.0655,21523.0
2019-02-08 09:50:00,75.31,75.31,75.08,75.19,10323.0,72.0273,72.0273,71.8073,71.9125,10323.0
2019-02-08 10:00:00,75.18,75.25,75.09,75.14,17594.0,71.903,71.9699,71.8169,71.8647,17594.0
2019-02-08 10:10:00,75.19,75.22,75.02,75.1,13663.0,71.9125,71.9412,71.7499,71.8264,13663.0
2019-02-08 10:20:00,75.1,75.32,75.07,75.3,12847.0,71.8264,72.0369,71.7978,72.0177,12847.0
2019-02-08 10:30:00,75.31,75.33,75.25,75.32,19785.0,72.0273,72.0464,71.9699,72.0369,19785.0
2019-02-08 10:40:00,75.35,75.42,75.24,75.24,15706.0,72.0655,72.1325,71.9603,71.9603,15706.0
2019-02-08 10:50:00,75.26,75.31,75.18,75.27,22582.0,71.9795,72.0273,71.903,71.989,22582.0
2019-02-08 11:00:00,75.27,75.27,75.09,75.2,34756.0,71.989,71.989,71.8169,71.9221,34756.0
2019-02-08 11:10:00,75.2,75.27,75.14,75.15,70953.0,71.9221,71.989,71.8647,71.8743,70953.0
2019-02-08 11:20:00,75.16,75.26,75.05,75.18,118250.0,71.8838,71.9795,71.7786,71.903,118250.0
2019-02-08 11:30:00,75.18,75.23,75.06,75.15,13256.0,71.903,71.9508,71.7882,71.8743,13256.0
2019-02-08 11:40:00,75.13,75.24,75.07,75.16,19916.0,71.8551,71.9603,71.7978,71.8838,19916.0
2019-02-08 11:50:00,75.14,75.31,75.11,75.23,19847.0,71.8647,72.0273,71.836,71.9508,19847.0
2019-02-08 12:00:00,75.25,75.32,75.24,75.27,31056.0,71.9699,72.0369,71.9603,71.989,31056.0
2019-02-08 12:10:00,75.27,75.3,75.22,75.3,12255.0,71.989,72.0177,71.9412,72.0177,12255.0
2019-02-08 12:20:00,75.31,75.42,75.31,75.39,11186.0,72.0273,72.1325,72.0273,72.1038,11186.0
2019-02-08 12:30:00,75.4,75.4,75.3,75.37,10118.0,72.1134,72.1134,72.0177,72.0847,10118.0
2019-02-08 12:40:00,75.39,75.41,75.34,75.35,6727.0,72.1038,72.1229,72.056,72.0655,6727.0
2019-02-08 12:50:00,75.33,75.33,75.25,75.3,5617.0,72.0464,72.0464,71.9699,72.0177,5617.0
2019-02-08 13:00:00,75.33,75.34,75.28,75.31,6285.0,72.0464,72.056,71.9986,72.0273,6285.0
2019-02-08 13:10:00,75.35,75.42,75.33,75.38,8951.0,72.0655,72.1325,72.0464,72.0942,8951.0
2019-02-08 13:20:00,75.37,75.38,75.25,75.26,19227.0,72.0847,72.0942,71.9699,71.9795,19227.0
2019-02-08 13:30:00,75.26,75.34,75.21,75.27,28228.0,71.9795,72.056,71.9317,71.989,28228.0
2019-02-08 13:40:00,75.27,75.35,75.26,75.34,13204.0,71.989,72.0655,71.9795,72.056,13204.0
2019-02-08 13:50:00,75.35,75.4,75.32,75.37,13008.0,72.0655,72.1134,72.0369,72.0847,13008.0
2019-02-08 14:00:00,75.39,75.42,75.32,75.37,7995.0,72.1038,72.1325,72.0369,72.0847,7995.0
2019-02-08 14:10:00,75.39,75.59,75.39,75.55,24142.0,72.1038,72.2951,72.1038,72.2568,24142.0
2019-02-08 14:20:00,75.55,75.58,75.49,75.58,24184.0,72.2568,72.2855,72.1994,72.2855,24184.0
2019-02-08 14:30:00,75.57,75.62,75.53,75.53,7841.0,72.276,72.3238,72.2377,72.2377,7841.0
2019-02-08 14:40:00,75.55,75.58,75.5,75.52,5603.0,72.2568,72.2855,72.209,72.2281,5603.0
2019-02-08 14:50:00,75.51,75.55,75.46,75.47,12362.0,72.2186,72.2568,72.1708,72.1803,12362.0
2019-02-08 15:00:00,75.48,75.48,75.39,75.43,13017.0,72.1899,72.1899,72.1038,72.1421,13017.0
2019-02-08 15:10:00,75.44,75.56,75.44,75.51,10105.0,72.1516,72.2664,72.1516,72.2186,10105.0
2019-02-08 15:20:00,75.51,75.6,75.49,75.53,11346.0,72.2186,72.3047,72.1994,72.2377,11346.0
2019-02-08 15:30:00,75.53,75.58,75.47,75.58,19972.0,72.2377,72.2855,72.1803,72.2855,19972.0
2019-02-08 15:40:00,75.57,75.58,75.51,75.53,33808.0,72.276,72.2855,72.2186,72.2377,33808.0
2019-02-08 15:50:00,75.53,75.81,75.52,75.81,98482.0,72.2377,72.5055,72.2281,72.5055,98482.0
2019-02-11 09:30:00,76.0,76.39,76.0,76.16,28644.0,72.6872,73.0602,72.6872,72.8402,28644.0
2019-02-11 09:40:00,76.13,76.28,75.97,76.09,10778.0,72.8115,72.955,72.6585,72.7733,10778.0
2019-02-11 09:50:00,76.03,76.03,75.89,75.92,10786.0,72.7159,72.7159,72.582,72.6107,10786.0
2019-02-11 10:00:00,75.96,76.07,75.96,76.06,11627.0,72.649,72.7542,72.649,72.7446,11627.0
2019-02-11 10:10:00,76.07,76.09,75.97,75.98,17281.0,72.7542,72.7733,72.6585,72.6681,17281.0
2019-02-11 10:20:00,75.97,76.03,75.85,75.87,14532.0,72.6585,72.7159,72.5438,72.5629,14532.0
2019-02-11 10:30:00,75.88,76.02,75.81,75.97,12360.0,72.5724,72.7063,72.5055,72.6585,12360.0
2019-02-11 10:40:00,75.98,76.03,75.94,76.0,9169.0,72.6681,72.7159,72.6298,72.6872,9169.0
2019-02-11 10:50:00,75.99,76.03,75.96,75.98,11341.0,72.6777,72.7159,72.649,72.6681,11341.0
2019-02-11 11:00:00,75.99,76.08,75.82,75.83,10581.0,72.6777,72.7637,72.5151,72.5246,10581.0
2019-02-11 11:10:00,75.83,76.0,75.81,75.98,11993.0,72.5246,72.6872,72.5055,72.6681,11993.0
2019-02-11 11:20:00,75.98,76.06,75.96,75.97,32241.0,72.6681,72.7446,72.649,72.6585,32241.0
2019-02-11 11:30:00,75.96,76.02,75.89,75.99,11097.0,72.649,72.7063,72.582,72.6777,11097.0
2019-02-11 11:40:00,75.99,76.08,75.94,76.06,11548.0,72.6777,72.7637,72.6298,72.7446,11548.0
2019-02-11 11:50:00,76.06,76.06,75.93,75.98,12100.0,72.7446,72.7446,72.6203,72.6681,12100.0
2019-02-11 12:00:00,75.97,76.06,75.95,76.06,12663.0,72.6585,72.7446,72.6394,72.7446,12663.0
2019-02-11 12:10:00,76.05,76.05,75.91,75.92,11339.0,72.735,72.735,72.6011,72.6107,11339.0
2019-02-11 12:20:00,75.92,76.04,75.89,76.02,10559.0,72.6107,72.7255,72.582,72.7063,10559.0
2019-02-11 12:30:00,76.04,76.05,75.97,76.0,10737.0,72.7255,72.735,72.6585,72.6872,10737.0
2019-02-11 12:40:00,76.0,76.08,75.99,76.05,11609.0,72.6872,72.7637,72.6777,72.735,11609.0
2019-02-11 12:50:00,76.05,76.08,76.01,76.03,10288.0,72.735,72.7637,72.6968,72.7159,10288.0
2019-02-11 13:00:00,76.02,76.07,75.99,76.07,8600.0,72.7063,72.7542,72.6777,72.7542,8600.0
2019-02-11 13:10:00,76.06,76.08,75.98,76.06,10703.0,72.7446,72.7637,72.6681,72.7446,10703.0
2019-02-11 13:20:00,76.05,76.1,75.98,76.01,9613.0,72.735,72.7829,72.6681,72.6968,9613.0
2019-02-11 13:30:00,76.02,76.06,75.98,76.01,6292.0,72.7063,72.7446,72.6681,72.6968,6292.0
2019-02-11 13:40:00,76.01,76.01,75.94,75.99,11231.0,72.6968,72.6968,72.6298,72.6777,11231.0
2019-02-11 13:50:00,75.98,76.01,75.96,76.01,10113.0,72.6681,72.6968,72.649,72.6968,10113.0
2019-02-11 14:00:00,76.0,76.03,75.94,76.02,14725.0,72.6872,72.7159,72.6298,72.7063,14725.0
2019-02-11 14:10:00,76.03,76.04,75.97,75.97,8662.0,72.7159,72.7255,72.6585,72.6585,8662.0
2019-02-11 14:20:00,75.96,75.97,75.91,75.94,11403.0,72.649,72.6585,72.6011,72.6298,11403.0
2019-02-11 14:30:00,75.94,75.98,75.83,75.85,11413.0,72.6298,72.6681,72.5246,72.5438,11413.0
2019-02-11 14:40:00,75.86,75.93,75.74,75.75,35061.0,72.5533,72.6203,72.4385,72.4481,35061.0
2019-02-11 14:50:00,75.75,75.83,75.75,75.81,15755.0,72.4481,72.5246,72.4481,72.5055,15755.0
2019-02-11 15:00:00,75.82,75.91,75.81,75.91,13308.0,72.5151,72.6011,72.5055,72.6011,13308.0
2019-02-11 15:10:00,75.91,75.96,75.89,75.89,10979.0,72.6011,72.649,72.582,72.582,10979.0
2019-02-11 15:20:00,75.89,75.96,75.89,75.96,8307.0,72.582,72.649,72.582,72.649,8307.0
2019-02-11 15:30:00,75.96,75.99,75.85,75.94,17765.0,72.649,72.6777,72.5438,72.6298,17765.0
2019-02-11 15:40:00,75.93,75.99,75.9,75.97,24410.0,72.6203,72.6777,72.5916,72.6585,24410.0
2019-02-11 15:50:00,75.97,76.15,75.96,76.06,77858.0,72.6585,72.8307,72.649,72.7446,77858.0
2019-02-12 09:30:00,76.8,76.9,76.43,76.78,58463.0,73.4523,73.548,73.0985,73.4332,58463.0
2019-02-12 09:40:00,76.82,76.88,76.53,76.57,22467.0,73.4715,73.5289,73.1941,73.2324,22467.0
2019-02-12 09:50:00,76.6,76.68,76.5,76.57,11731.0,73.2611,73.3376,73.1654,73.2324,11731.0
2019-02-12 10:00:00,76.56,76.79,76.55,76.76,20362.0,73.2228,73.4428,73.2132,73.4141,20362.0
2019-02-12 10:10:00,76.72,76.89,76.7,76.84,37459.0,73.3758,73.5384,73.3567,73.4906,37459.0
2019-02-12 10:20:00,76.85,76.85,76.72,76.75,14775.0,73.5002,73.5002,73.3758,73.4045,14775.0
2019-02-12 10:30:00,76.77,76.79,76.63,76.69,28117.0,73.4237,73.4428,73.2898,73.3471,28117.0
2019-02-12 10:40:00,76.68,76.85,76.64,76.85,57279.0,73.3376,73.5002,73.2993,73.5002,57279.0
2019-02-12 10:50:00,76.86,77.06,76.85,76.96,60254.0,73.5097,73.701,73.5002,73.6054,60254.0
2019-02-12 11:00:00,76.95,77.14,76.87,77.0,65116.0,73.5958,73.7775,73.5193,73.6436,65116.0
2019-02-12 11:10:00,77.0,77.17,76.99,77.15,46533.0,73.6436,73.8062,73.6341,73.7871,46533.0
2019-02-12 11:20:00,77.15,77.16,76.96,77.0,43911.0,73.7871,73.7967,73.6054,73.6436,43911.0
2019-02-12 11:30:00,77.0,77.02,76.92,76.96,39260.0,73.6436,73.6628,73.5671,73.6054,39260.0
2019-02-12 11:40:00,76.97,77.05,76.92,76.98,34555.0,73.6149,73.6914,73.5671,73.6245,34555.0
2019-02-12 11:50:00,77.0,77.12,76.96,77.1,42290.0,73.6436,73.7584,73.6054,73.7393,42290.0
2019-02-12 12:00:00,77.09,77.1,76.99,77.07,47747.0,73.7297,73.7393,73.6341,73.7106,47747.0
2019-02-12 12:10:00,77.06,77.09,76.94,76.94,64280.0,73.701,73.7297,73.5862,73.5862,64280.0
2019-02-12 12:20:00,76.95,77.01,76.93,76.97,57722.0,73.5958,73.6532,73.5767,73.6149,57722.0
2019-02-12 12:30:00,76.98,77.04,76.97,77.03,39456.0,73.6245,73.6819,73.6149,73.6723,39456.0
2019-02-12 12:40:00,77.03,77.03,76.95,76.95,16080.0,73.6723,73.6723,73.5958,73.5958,16080.0
2019-02-12 12:50:00,76.95,77.04,76.95,77.01,35148.0,73.5958,73.6819,73.5958,73.6532,35148.0
2019-02-12 13:00:00,77.02,77.06,76.98,77.06,31412.0,73.6628,73.701,73.6245,73.701,31412.0
2019-02-12 13:10:00,77.06,77.08,77.01,77.06,20718.0,73.701,73.7201,73.6532,73.701,20718.0
2019-02-12 13:20:00,77.05,77.14,77.03,77.14,15650.0,73.6914,73.7775,73.6723,73.7775,15650.0
2019-02-12 13:30:00,77.14,77.23,77.13,77.17,29560.0,73.7775,73.8636,73.768,73.8062,29560.0
2019-02-12 13:40:00,77.17,77.2,77.1,77.14,37183.0,73.8062,73.8349,73.7393,73.7775,37183.0
2019-02-12 13:50:00,77.15,77.2,77.14,77.18,28380.0,73.7871,73.8349,73.7775,73.8158,28380.0
2019-02-12 14:00:00,77.19,77.2,77.1,77.2,22797.0,73.8253,73.8349,73.7393,73.8349,22797.0
2019-02-12 14:10:00,77.2,77.23,77.17,77.17,25352.0,73.8349,73.8636,73.8062,73.8062,25352.0
2019-02-12 14:20:00,77.18,77.25,77.12,77.12,16333.0,73.8158,73.8827,73.7584,73.7584,16333.0
2019-02-12 14:30:00,77.13,77.13,77.08,77.11,26956.0,73.768,73.768,73.7201,73.7488,26956.0
2019-02-12 14:40:00,77.11,77.11,77.06,77.06,13008.0,73.7488,73.7488,73.701,73.701,13008.0
2019-02-12 14:50:00,77.06,77.1,76.99,77.0,17244.0,73.701,73.7393,73.6341,73.6436,17244.0
2019-02-12 15:00:00,77.01,77.11,76.99,77.1,68377.0,73.6532,73.7488,73.6341,73.7393,68377.0
2019-02-12 15:10:00,77.1,77.14,77.08,77.11,34735.0,73.7393,73.7775,73.7201,73.7488,34735.0
2019-02-12 15:20:00,77.1,77.17,77.1,77.11,17812.0,73.7393,73.8062,73.7393,73.7488,17812.0
2019-02-12 15:30:00,77.12,77.17,77.09,77.1,59673.0,73.7584,73.8062,73.7297,73.7393,59673.0
2019-02-12 15:40:00,77.1,77.12,77.07,77.09,63814.0,73.7393,73.7584,73.7106,73.7297,63814.0
2019-02-12 15:50:00,77.09,77.19,77.05,77.07,206152.0,73.7297,73.8253,73.6914,73.7106,206152.0
2019-02-13 09:30:00,77.37,77.48,77.24,77.39,79969.0,73.9975,74.1027,73.8732,74.0166,79969.0
2019-02-13 09:40:00,77.46,77.47,77.29,77.37,15446.0,74.0836,74.0931,73.921,73.9975,15446.0
2019-02-13 09:50:00,77.4,77.45,77.33,77.44,19850.0,74.0262,74.074,73.9592,74.0644,19850.0
2019-02-13 10:00:00,77.43,77.46,77.29,77.33,23282.0,74.0549,74.0836,73.921,73.9592,23282.0
2019-02-13 10:10:00,77.33,77.39,77.26,77.27,18743.0,73.9592,74.0166,73.8923,73.9019,18743.0
2019-02-13 10:20:00,77.28,77.39,77.22,77.32,25959.0,73.9114,74.0166,73.854,73.9497,25959.0
2019-02-13 10:30:00,77.31,77.37,77.25,77.28,31770.0,73.9401,73.9975,73.8827,73.9114,31770.0
2019-02-13 10:40:00,77.29,77.36,77.27,77.36,21576.0,73.921,73.9879,73.9019,73.9879,21576.0
2019-02-13 10:50:00,77.35,77.37,77.29,77.31,26274.0,73.9784,73.9975,73.921,73.9401,26274.0
2019-02-13 11:00:00,77.34,77.36,77.3,77.33,12101.0,73.9688,73.9879,73.9305,73.9592,12101.0
2019-02-13 11:10:00,77.33,77.35,77.17,77.18,17607.0,73.9592,73.9784,73.8062,73.8158,17607.0
2019-02-13 11:20:00,77.17,77.18,77.08,77.12,14101.0,73.8062,73.8158,73.7201,73.7584,14101.0
2019-02-13 11:30:00,77.11,77.11,76.8,76.8,33286.0,73.7488,73.7488,73.4523,73.4523,33286.0
2019-02-13 11:40:00,76.78,76.85,76.74,76.81,29893.0,73.4332,73.5002,73.395,73.4619,29893.0
2019-02-13 11:50:00,76.8,76.95,76.8,76.95,18423.0,73.4523,73.5958,73.4523,73.5958,18423.0
2019-02-13 12:00:00,76.96,77.01,76.94,76.94,52766.0,73.6054,73.6532,73.5862,73.5862,52766.0
2019-02-13 12:10:00,76.95,77.02,76.94,76.96,13271.0,73.5958,73.6628,73.5862,73.6054,13271.0
2019-02-13 12:20:00,76.96,76.96,76.89,76.94,15010.0,73.6054,73.6054,73.5384,73.5862,15010.0
2019-02-13 12:30:00,76.94,77.03,76.92,77.0,6516.0,73.5862,73.6723,73.5671,73.6436,6516.0
2019-02-13 12:40:00,76.99,77.05,76.97,77.02,8270.0,73.6341,73.6914,73.6149,73.6628,8270.0
2019-02-13 12:50:00,77.02,77.05,76.94,77.05,65518.0,73.6628,73.6914,73.5862,73.6914,65518.0
2019-02-13 13:00:00,77.05,77.08,77.01,77.04,16058.0,73.6914,73.7201,73.6532,73.6819,16058.0
2019-02-13 13:10:00,77.03,77.06,77.01,77.06,9748.0,73.6723,73.701,73.6532,73.701,9748.0
2019-02-13 13:20:00,77.05,77.09,77.04,77.08,16433.0,73.6914,73.7297,73.6819,73.7201,16433.0
2019-02-13 13:30:00,77.08,77.16,77.07,77.08,22233.0,73.7201,73.7967,73.7106,73.7201,22233.0
2019-02-13 13:40:00,77.08,77.11,77.06,77.06,13010.0,73.7201,73.7488,73.701,73.701,13010.0
2019-02-13 13:50:00,77.06,77.07,77.01,77.05,10534.0,73.701,73.7106,73.6532,73.6914,10534.0
2019-02-13 14:00:00,77.05,77.11,77.05,77.07,11759.0,73.6914,73.7488,73.6914,73.7106,11759.0
2019-02-13 14:10:00,77.08,77.12,77.06,77.1,6825.0,73.7201,73.7584,73.701,73.7393,6825.0
2019-02-13 14:20:00,77.1,77.14,77.09,77.12,11739.0,73.7393,73.7775,73.7297,73.7584,11739.0
2019-02-13 14:30:00,77.13,77.17,77.11,77.15,67461.0,73.768,73.8062,73.7488,73.7871,67461.0
2019-02-13 14:40:00,77.15,77.23,77.12,77.21,20118.0,73.7871,73.8636,73.7584,73.8445,20118.0
2019-02-13 14:50:00,77.2,77.38,77.2,77.36,61974.0,73.8349,74.0071,73.8349,73.9879,61974.0
2019-02-13 15:00:00,77.36,77.4,77.32,77.37,17965.0,73.9879,74.0262,73.9497,73.9975,17965.0
2019-02-13 15:10:00,77.38,77.46,77.37,77.42,11063.0,74.0071,74.0836,73.9975,74.0453,11063.0
2019-02-13 15:20:00,77.41,77.43,77.38,77.42,13646.0,74.0358,74.0549,74.0071,74.0453,13646.0
2019-02-13 15:30:00,77.42,77.49,77.42,77.44,20355.0,74.0453,74.1123,74.0453,74.0644,20355.0
2019-02-13 15:40:00,77.44,77.45,77.21,77.25,62231.0,74.0644,74.074,73.8445,73.8827,62231.0
2019-02-13 15:50:00,77.25,77.34,77.17,77.25,140677.0,73.8827,73.9688,73.8062,73.8827,140677.0
2019-02-14 09:30:00,77.0,77.28,76.85,77.1,66368.0,73.6436,73.9114,73.5002,73.7393,66368.0
2019-02-14 09:40:00,77.14,77.19,76.88,77.08,39399.0,73.7775,73.8253,73.5289,73.7201,39399.0
2019-02-14 09:50:00,77.03,77.09,76.95,76.99,12865.0,73.6723,73.7297,73.5958,73.6341,12865.0
2019-02-14 10:00:00,76.98,77.06,76.9,76.91,17286.0,73.6245,73.701,73.548,73.5575,17286.0
2019-02-14 10:10:00,76.92,77.04,76.9,77.0,22306.0,73.5671,73.6819,73.548,73.6436,22306.0
2019-02-14 10:20:00,77.01,77.02,76.89,76.93,28432.0,73.6532,73.6628,73.5384,73.5767,28432.0
2019-02-14 10:30:00,76.94,77.08,76.73,76.8,34775.0,73.5862,73.7201,73.3854,73.4523,34775.0
2019-02-14 10:40:00,76.83,76.98,76.81,76.82,16402.0,73.481,73.6245,73.4619,73.4715,16402.0
2019-02-14 10:50:00,76.87,76.9,76.71,76.76,20527.0,73.5193,73.548,73.3663,73.4141,20527.0
2019-02-14 11:00:00,76.77,76.81,76.63,76.74,19682.0,73.4237,73.4619,73.2898,73.395,19682.0
2019-02-14 11:10:00,76.76,76.77,76.6,76.67,35577.0,73.4141,73.4237,73.2611,73.328,35577.0
2019-02-14 11:20:00,76.66,76.69,76.58,76.64,22718.0,73.3184,73.3471,73.2419,73.2993,22718.0
2019-02-14 11:30:00,76.64,76.76,76.52,76.76,24873.0,73.2993,73.4141,73.1845,73.4141,24873.0
2019-02-14 11:40:00,76.76,76.94,76.74,76.9,45064.0,73.4141,73.5862,73.395,73.548,45064.0
2019-02-14 11:50:00,76.92,76.95,76.87,76.89,12902.0,73.5671,73.5958,73.5193,73.5384,12902.0
2019-02-14 12:00:00,76.89,76.95,76.84,76.91,42858.0,73.5384,73.5958,73.4906,73.5575,42858.0
2019-02-14 12:10:00,76.92,77.03,76.85,77.03,19509.0,73.5671,73.6723,73.5002,73.6723,19509.0
2019-02-14 12:20:00,77.04,77.15,77.02,77.14,13272.0,73.6819,73.7871,73.6628,73.7775,13272.0
2019-02-14 12:30:00,77.15,77.17,77.12,77.17,11511.0,73.7871,73.8062,73.7584,73.8062,11511.0
2019-02-14 12:40:00,77.17,77.21,77.12,77.12,22997.0,73.8062,73.8445,73.7584,73.7584,22997.0
2019-02-14 12:50:00,77.14,77.17,77.08,77.09,10229.0,73.7775,73.8062,73.7201,73.7297,10229.0
2019-02-14 13:00:00,77.1,77.12,77.05,77.1,12638.0,73.7393,73.7584,73.6914,73.7393,12638.0
2019-02-14 13:10:00,77.1,77.1,77.0,77.01,22092.0,73.7393,73.7393,73.6436,73.6532,22092.0
2019-02-14 13:20:00,77.01,77.07,76.97,77.05,10352.0,73.6532,73.7106,73.6149,73.6914,10352.0
2019-02-14 13:30:00,77.06,77.11,77.05,77.05,9483.0,73.701,73.7488,73.6914,73.6914,9483.0
2019-02-14 13:40:00,77.06,77.08,77.02,77.03,9790.0,73.701,73.7201,73.6628,73.6723,9790.0
2019-02-14 13:50:00,77.04,77.07,77.02,77.02,9798.0,73.6819,73.7106,73.6628,73.6628,9798.0
2019-02-14 14:00:00,77.03,77.03,76.97,77.03,14274.0,73.6723,73.6723,73.6149,73.6723,14274.0
2019-02-14 14:10:00,77.03,77.07,77.0,77.03,16354.0,73.6723,73.7106,73.6436,73.6723,16354.0
2019-02-14 14:20:00,77.02,77.13,77.02,77.09,8844.0,73.6628,73.768,73.6628,73.7297,8844.0
2019-02-14 14:30:00,77.09,77.09,77.03,77.04,15662.0,73.7297,73.7297,73.6723,73.6819,15662.0
2019-02-14 14:40:00,77.04,77.08,77.03,77.04,10799.0,73.6819,73.7201,73.6723,73.6819,10799.0
2019-02-14 14:50:00,77.03,77.04,76.91,76.95,19848.0,73.6723,73.6819,73.5575,73.5958,19848.0
2019-02-14 15:00:00,76.97,77.2,76.97,77.04,20876.0,73.6149,73.8349,73.6149,73.6819,20876.0
2019-02-14 15:10:00,77.06,77.06,76.93,77.02,44951.0,73.701,73.701,73.5767,73.6628,44951.0
2019-02-14 15:20:00,77.01,77.07,76.98,77.02,24624.0,73.6532,73.7106,73.6245,73.6628,24624.0
2019-02-14 15:30:00,77.03,77.18,77.02,77.15,22531.0,73.6723,73.8158,73.6628,73.7871,22531.0
2019-02-14 15:40:00,77.15,77.15,77.05,77.05,55500.0,73.7871,73.7871,73.6914,73.6914,55500.0
2019-02-14 15:50:00,77.05,77.06,76.93,77.02,157375.0,73.6914,73.701,73.5767,73.6628,157375.0
2019-02-15 09:30:00,77.63,77.76,77.47,77.65,132609.0,74.2462,74.3705,74.0931,74.2653,132609.0
2019-02-15 09:40:00,77.62,77.9,77.57,77.87,13797.0,74.2366,74.5044,74.1888,74.4757,13797.0
2019-02-15 09:50:00,77.85,77.86,77.63,77.68,15531.0,74.4566,74.4661,74.2462,74.294,15531.0
2019-02-15 10:00:00,77.66,77.72,77.61,77.65,35779.0,74.2749,74.3322,74.227,74.2653,35779.0
2019-02-15 10:10:00,77.66,77.75,77.62,77.72,33491.0,74.2749,74.3609,74.2366,74.3322,33491.0
2019-02-15 10:20:00,77.72,77.72,77.63,77.69,37204.0,74.3322,74.3322,74.2462,74.3035,37204.0
2019-02-15 10:30:00,77.7,77.84,77.7,77.84,23484.0,74.3131,74.447,74.3131,74.447,23484.0
2019-02-15 10:40:00,77.85,77.99,77.85,77.95,33695.0,74.4566,74.5905,74.4566,74.5522,33695.0
2019-02-15 10:50:00,77.97,78.04,77.88,77.95,57243.0,74.5713,74.6383,74.4853,74.5522,57243.0
2019-02-15 11:00:00,77.96,78.04,77.93,77.94,12703.0,74.5618,74.6383,74.5331,74.5427,12703.0
2019-02-15 11:10:00,77.88,77.88,77.78,77.85,22886.0,74.4853,74.4853,74.3896,74.4566,22886.0
2019-02-15 11:20:00,77.84,77.91,77.77,77.91,28175.0,74.447,74.514,74.3801,74.514,28175.0
2019-02-15 11:30:00,77.9,77.93,77.78,77.84,12403.0,74.5044,74.5331,74.3896,74.447,12403.0
2019-02-15 11:40:00,77.84,77.86,77.76,77.83,18588.0,74.447,74.4661,74.3705,74.4374,18588.0
2019-02-15 11:50:00,77.83,77.85,77.76,77.77,15054.0,74.4374,74.4566,74.3705,74.3801,15054.0
2019-02-15 12:00:00,77.77,77.83,77.69,77.82,38434.0,74.3801,74.4374,74.3035,74.4279,38434.0
2019-02-15 12:10:00,77.81,77.92,77.81,77.92,11220.0,74.4183,74.5235,74.4183,74.5235,11220.0
2019-02-15 12:20:00,77.92,77.92,77.86,77.86,8693.0,74.5235,74.5235,74.4661,74.4661,8693.0
2019-02-15 12:30:00,77.86,77.88,77.82,77.84,10701.0,74.4661,74.4853,74.4279,74.447,10701.0
2019-02-15 12:40:00,77.84,77.88,77.81,77.88,22021.0,74.447,74.4853,74.4183,74.4853,22021.0
2019-02-15 12:50:00,77.88,77.9,77.84,77.85,11436.0,74.4853,74.5044,74.447,74.4566,11436.0
2019-02-15 13:00:00,77.83,77.87,77.78,77.81,13780.0,74.4374,74.4757,74.3896,74.4183,13780.0
2019-02-15 13:10:00,77.8,77.84,77.79,77.81,9259.0,74.4088,74.447,74.3992,74.4183,9259.0
2019-02-15 13:20:00,77.81,77.85,77.77,77.78,14172.0,74.4183,74.4566,74.3801,74.3896,14172.0
2019-02-15 13:30:00,77.78,77.82,77.76,77.8,20810.0,74.3896,74.4279,74.3705,74.4088,20810.0
2019-02-15 13:40:00,77.82,77.85,77.82,77.85,22984.0,74.4279,74.4566,74.4279,74.4566,22984.0
2019-02-15 13:50:00,77.85,77.85,77.8,77.85,81226.0,74.4566,74.4566,74.4088,74.4566,81226.0
2019-02-15 14:00:00,77.85,77.99,77.85,77.91,64331.0,74.4566,74.5905,74.4566,74.514,64331.0
2019-02-15 14:10:00,77.9,77.94,77.86,77.92,21100.0,74.5044,74.5427,74.4661,74.5235,21100.0
2019-02-15 14:20:00,77.92,77.92,77.86,77.87,28395.0,74.5235,74.5235,74.4661,74.4757,28395.0
2019-02-15 14:30:00,77.88,77.96,77.88,77.95,19594.0,74.4853,74.5618,74.4853,74.5522,19594.0
2019-02-15 14:40:00,77.96,78.0,77.95,77.95,22887.0,74.5618,74.6,74.5522,74.5522,22887.0
2019-02-15 14:50:00,77.95,78.06,77.95,78.05,23719.0,74.5522,74.6574,74.5522,74.6479,23719.0
2019-02-15 15:00:00,78.04,78.04,77.98,78.0,24671.0,74.6383,74.6383,74.5809,74.6,24671.0
2019-02-15 15:10:00,78.01,78.09,77.97,77.98,73209.0,74.6096,74.6861,74.5713,74.5809,73209.0
2019-02-15 15:20:00,77.99,78.04,77.98,78.0,44611.0,74.5905,74.6383,74.5809,74.6,44611.0
2019-02-15 15:30:00,78.01,78.12,77.98,78.12,62983.0,74.6096,74.7148,74.5809,74.7148,62983.0
2019-02-15 15:40:00,78.12,78.21,78.1,78.18,97486.0,74.7148,74.8009,74.6957,74.7722,97486.0
2019-02-15 15:50:00,78.18,78.31,78.08,78.3,156572.0,74.7722,74.8965,74.6765,74.887,156572.0
2019-02-19 09:30:00,78.0,78.32,77.79,77.79,72100.0,74.6,74.9061,74.3992,74.3992,72100.0
2019-02-19 09:40:00,77.73,77.9,77.72,77.87,33823.0,74.3418,74.5044,74.3322,74.4757,33823.0
2019-02-19 09:50:00,77.85,77.92,77.69,77.92,80398.0,74.4566,74.5235,74.3035,74.5235,80398.0
2019-02-19 10:00:00,77.95,78.07,77.87,77.9,65158.0,74.5522,74.667,74.4757,74.5044,65158.0
2019-02-19 10:10:00,77.89,77.94,77.77,77.79,23937.0,74.4948,74.5427,74.3801,74.3992,23937.0
2019-02-19 10:20:00,77.8,77.91,77.79,77.91,54427.0,74.4088,74.514,74.3992,74.514,54427.0
2019-02-19 10:30:00,77.91,77.92,77.7,77.7,36057.0,74.514,74.5235,74.3131,74.3131,36057.0
2019-02-19 10:40:00,77.69,77.87,77.69,77.84,29636.0,74.3035,74.4757,74.3035,74.447,29636.0
2019-02-19 10:50:00,77.84,77.89,77.8,77.85,17381.0,74.447,74.4948,74.4088,74.4566,17381.0
2019-02-19 11:00:00,77.85,77.86,77.78,77.81,53561.0,74.4566,74.4661,74.3896,74.4183,53561.0
2019-02-19 11:10:00,77.81,77.81,77.66,77.66,42678.0,74.4183,74.4183,74.2749,74.2749,42678.0
2019-02-19 11:20:00,77.66,77.68,77.5,77.53,44833.0,74.2749,74.294,74.1218,74.1505,44833.0
2019-02-19 11:30:00,77.54,77.66,77.5,77.65,41576.0,74.1601,74.2749,74.1218,74.2653,41576.0
2019-02-19 11:40:00,77.65,77.74,77.58,77.73,67349.0,74.2653,74.3514,74.1983,74.3418,67349.0
2019-02-19 11:50:00,77.73,77.85,77.7,77.85,40763.0,74.3418,74.4566,74.3131,74.4566,40763.0
2019-02-19 12:00:00,77.84,77.85,77.7,77.77,46066.0,74.447,74.4566,74.3131,74.3801,46066.0
2019-02-19 12:10:00,77.78,77.81,77.74,77.78,43708.0,74.3896,74.4183,74.3514,74.3896,43708.0
2019-02-19 12:20:00,77.79,77.8,77.66,77.76,42571.0,74.3992,74.4088,74.2749,74.3705,42571.0
2019-02-19 12:30:00,77.75,77.75,77.68,77.68,23461.0,74.3609,74.3609,74.294,74.294,23461.0
2019-02-19 12:40:00,77.67,77.69,77.59,77.61,41695.0,74.2844,74.3035,74.2079,74.227,41695.0
2019-02-19 12:50:00,77.62,77.68,77.59,77.62,32358.0,74.2366,74.294,74.2079,74.2366,32358.0
2019-02-19 13:00:00,77.62,77.64,77.59,77.62,50528.0,74.2366,74.2557,74.2079,74.2366,50528.0
2019-02-19 13:10:00,77.63,77.66,77.58,77.65,42744.0,74.2462,74.2749,74.1983,74.2653,42744.0
2019-02-19 13:20:00,77.65,77.66,77.61,77.64,29656.0,74.2653,74.2749,74.227,74.2557,29656.0
2019-02-19 13:30:00,77.63,77.64,77.57,77.58,24271.0,74.2462,74.2557,74.1888,74.1983,24271.0
2019-02-19 13:40:00,77.58,77.62,77.57,77.61,16319.0,74.1983,74.2366,74.1888,74.227,16319.0
2019-02-19 13:50:00,77.61,77.62,77.58,77.59,20001.0,74.227,74.2366,74.1983,74.2079,20001.0
2019-02-19 14:00:00,77.59,77.62,77.55,77.58,37859.0,74.2079,74.2366,74.1697,74.1983,37859.0
2019-02-19 14:10:00,77.59,77.59,77.54,77.58,19875.0,74.2079,74.2079,74.1601,74.1983,19875.0
2019-02-19 14:20:00,77.57,77.61,77.53,77.55,27239.0,74.1888,74.227,74.1505,74.1697,27239.0
2019-02-19 14:30:00,77.55,77.61,77.54,77.55,44918.0,74.1697,74.227,74.1601,74.1697,44918.0
2019-02-19 14:40:00,77.56,77.6,77.53,77.56,42492.0,74.1792,74.2175,74.1505,74.1792,42492.0
2019-02-19 14:50:00,77.56,77.66,77.56,77.62,58163.0,74.1792,74.2749,74.1792,74.2366,58163.0
2019-02-19 15:00:00,77.62,77.69,77.58,77.69,41733.0,74.2366,74.3035,74.1983,74.3035,41733.0
2019-02-19 15:10:00,77.69,77.75,77.66,77.68,44334.0,74.3035,74.3609,74.2749,74.294,44334.0
2019-02-19 15:20:00,77.68,77.7,77.6,77.66,49478.0,74.294,74.3131,74.2175,74.2749,49478.0
2019-02-19 15:30:00,77.65,77.7,77.59,77.59,52528.0,74.2653,74.3131,74.2079,74.2079,52528.0
2019-02-19 15:40:00,77.59,77.69,77.58,77.58,98539.0,74.2079,74.3035,74.1983,74.1983,98539.0
2019-02-19 15:50:00,77.58,77.59,77.41,77.5,258227.0,74.1983,74.2079,74.0358,74.1218,258227.0
2019-02-20 09:30:00,77.53,77.74,77.33,77.66,46764.0,74.1505,74.3514,73.9592,74.2749,46764.0
2019-02-20 09:40:00,77.66,77.83,77.52,77.79,30181.0,74.2749,74.4374,74.141,74.3992,30181.0
2019-02-20 09:50:00,77.79,77.91,77.78,77.9,12566.0,74.3992,74.514,74.3896,74.5044,12566.0
2019-02-20 10:00:00,77.88,77.95,77.86,77.89,24275.0,74.4853,74.5522,74.4661,74.4948,24275.0
2019-02-20 10:10:00,77.89,77.93,77.81,77.82,24013.0,74.4948,74.5331,74.4183,74.4279,24013.0
2019-02-20 10:20:00,77.81,77.82,77.73,77.82,43995.0,74.4183,74.4279,74.3418,74.4279,43995.0
2019-02-20 10:30:00,77.82,77.99,77.82,77.98,31228.0,74.4279,74.5905,74.4279,74.5809,31228.0
2019-02-20 10:40:00,77.99,78.09,77.94,78.06,48500.0,74.5905,74.6861,74.5427,74.6574,48500.0
2019-02-20 10:50:00,78.06,78.15,78.05,78.06,43283.0,74.6574,74.7435,74.6479,74.6574,43283.0
2019-02-20 11:00:00,78.07,78.11,78.02,78.08,29667.0,74.667,74.7052,74.6192,74.6765,29667.0
2019-02-20 11:10:00,78.07,78.1,78.02,78.03,20892.0,74.667,74.6957,74.6192,74.6287,20892.0
2019-02-20 11:20:00,78.05,78.21,78.04,78.21,20656.0,74.6479,74.8009,74.6383,74.8009,20656.0
2019-02-20 11:30:00,78.21,78.23,78.02,78.09,39899.0,74.8009,74.82,74.6192,74.6861,39899.0
2019-02-20 11:40:00,78.09,78.16,78.06,78.15,37652.0,74.6861,74.7531,74.6574,74.7435,37652.0
2019-02-20 11:50:00,78.15,78.23,78.14,78.17,32617.0,74.7435,74.82,74.7339,74.7626,32617.0
2019-02-20 12:00:00,78.18,78.31,78.18,78.25,40173.0,74.7722,74.8965,74.7722,74.8391,40173.0
2019-02-20 12:10:00,78.25,78.32,78.21,78.26,35540.0,74.8391,74.9061,74.8009,74.8487,35540.0
2019-02-20 12:20:00,78.26,78.27,78.09,78.11,28022.0,74.8487,74.8583,74.6861,74.7052,28022.0
2019-02-20 12:30:00,78.11,78.16,78.07,78.09,15087.0,74.7052,74.7531,74.667,74.6861,15087.0
2019-02-20 12:40:00,78.09,78.13,78.04,78.04,25607.0,74.6861,74.7244,74.6383,74.6383,25607.0
2019-02-20 12:50:00,78.04,78.06,77.95,78.03,23785.0,74.6383,74.6574,74.5522,74.6287,23785.0
2019-02-20 13:00:00,78.04,78.11,78.02,78.06,20626.0,74.6383,74.7052,74.6192,74.6574,20626.0
2019-02-20 13:10:00,78.07,78.13,77.97,78.06,26675.0,74.667,74.7244,74.5713,74.6574,26675.0
2019-02-20 13:20:00,78.07,78.27,78.07,78.26,18215.0,74.667,74.8583,74.667,74.8487,18215.0
2019-02-20 13:30:00,78.24,78.35,78.23,78.35,23604.0,74.8296,74.9348,74.82,74.9348,23604.0
2019-02-20 13:40:00,78.36,78.45,78.31,78.42,28743.0,74.9443,75.0304,74.8965,75.0017,28743.0
2019-02-20 13:50:00,78.41,78.47,78.37,78.4,22035.0,74.9922,75.0495,74.9539,74.9826,22035.0
2019-02-20 14:00:00,78.39,78.59,78.29,78.39,35597.0,74.973,75.1643,74.8774,74.973,35597.0
2019-02-20 14:10:00,78.4,78.41,78.26,78.29,20285.0,74.9826,74.9922,74.8487,74.8774,20285.0
2019-02-20 14:20:00,78.3,78.37,78.19,78.34,24459.0,74.887,74.9539,74.7818,74.9252,24459.0
2019-02-20 14:30:00,78.34,78.49,78.34,78.44,41938.0,74.9252,75.0687,74.9252,75.0209,41938.0
2019-02-20 14:40:00,78.45,78.69,78.39,78.67,60921.0,75.0304,75.26,74.973,75.2408,60921.0
2019-02-20 14:50:00,78.67,78.71,78.6,78.65,31111.0,75.2408,75.2791,75.1739,75.2217,31111.0
2019-02-20 15:00:00,78.66,78.69,78.62,78.68,33562.0,75.2313,75.26,75.193,75.2504,33562.0
2019-02-20 15:10:00,78.68,78.8,78.68,78.77,64565.0,75.2504,75.3652,75.2504,75.3365,64565.0
2019-02-20 15:20:00,78.77,78.79,78.71,78.73,54205.0,75.3365,75.3556,75.2791,75.2982,54205.0
2019-02-20 15:30:00,78.73,78.75,78.67,78.72,65838.0,75.2982,75.3173,75.2408,75.2887,65838.0
2019-02-20 15:40:00,78.71,78.73,78.62,78.63,89844.0,75.2791,75.2982,75.193,75.2026,89844.0
2019-02-20 15:50:00,78.62,78.66,78.47,78.58,199607.0,75.193,75.2313,75.0495,75.1548,199607.0
2019-02-21 09:30:00,77.2,78.58,76.5,78.02,261542.0,73.8349,75.1548,73.1654,74.6192,261542.0
2019-02-21 09:40:00,78.03,78.11,77.0,77.53,253373.0,74.6287,74.7052,73.6436,74.1505,253373.0
2019-02-21 09:50:00,77.59,78.05,77.51,77.98,137678.0,74.2079,74.6479,74.1314,74.5809,137678.0
2019-02-21 10:00:00,77.98,78.03,77.42,77.6,137532.0,74.5809,74.6287,74.0453,74.2175,137532.0
2019-02-21 10:10:00,77.62,78.35,77.6,78.04,97626.0,74.2366,74.9348,74.2175,74.6383,97626.0
2019-02-21 10:20:00,77.98,78.11,77.73,77.88,77202.0,74.5809,74.7052,74.3418,74.4853,77202.0
2019-02-21 10:30:00,77.91,78.1,77.77,77.91,129081.0,74.514,74.6957,74.3801,74.514,129081.0
2019-02-21 10:40:00,77.9,77.96,77.8,77.84,44545.0,74.5044,74.5618,74.4088,74.447,44545.0
2019-02-21 10:50:00,77.83,78.11,77.79,78.01,57058.0,74.4374,74.7052,74.3992,74.6096,57058.0
2019-02-21 11:00:00,78.02,78.08,77.82,77.86,56083.0,74.6192,74.6765,74.4279,74.4661,56083.0
2019-02-21 11:10:00,77.86,78.0,77.79,77.98,43938.0,74.4661,74.6,74.3992,74.5809,43938.0
2019-02-21 11:20:00,77.95,78.03,77.9,77.95,46640.0,74.5522,74.6287,74.5044,74.5522,46640.0
2019-02-21 11:30:00,77.96,77.99,77.74,77.88,45113.0,74.5618,74.5905,74.3514,74.4853,45113.0
2019-02-21 11:40:00,77.89,78.04,77.89,78.02,44836.0,74.4948,74.6383,74.4948,74.6192,44836.0
2019-02-21 11:50:00,78.04,78.22,77.93,78.16,68178.0,74.6383,74.8104,74.5331,74.7531,68178.0
2019-02-21 12:00:00,78.18,78.31,78.11,78.11,56592.0,74.7722,74.8965,74.7052,74.7052,56592.0
2019-02-21 12:10:00,78.1,78.16,77.98,78.08,26980.0,74.6957,74.7531,74.5809,74.6765,26980.0
2019-02-21 12:20:00,78.06,78.23,77.88,78.19,80079.0,74.6574,74.82,74.4853,74.7818,80079.0
2019-02-21 12:30:00,78.19,78.3,78.16,78.17,53025.0,74.7818,74.887,74.7531,74.7626,53025.0
2019-02-21 12:40:00,78.18,78.24,78.12,78.16,36668.0,74.7722,74.8296,74.7148,74.7531,36668.0
2019-02-21 12:50:00,78.16,78.23,78.09,78.23,38427.0,74.7531,74.82,74.6861,74.82,38427.0
2019-02-21 13:00:00,78.23,78.23,78.12,78.14,25951.0,74.82,74.82,74.7148,74.7339,25951.0
2019-02-21 13:10:00,78.15,78.17,78.06,78.13,44295.0,74.7435,74.7626,74.6574,74.7244,44295.0
2019-02-21 13:20:00,78.13,78.15,77.93,77.98,39898.0,74.7244,74.7435,74.5331,74.5809,39898.0
2019-02-21 13:30:00,77.98,77.98,77.77,77.78,72248.0,74.5809,74.5809,74.3801,74.3896,72248.0
2019-02-21 13:40:00,77.78,77.85,77.77,77.81,53882.0,74.3896,74.4566,74.3801,74.4183,53882.0
2019-02-21 13:50:00,77.81,77.91,77.81,77.89,55003.0,74.4183,74.514,74.4183,74.4948,55003.0
2019-02-21 14:00:00,77.9,77.92,77.86,77.88,38347.0,74.5044,74.5235,74.4661,74.4853,38347.0
2019-02-21 14:10:00,77.88,77.89,77.68,77.76,72037.0,74.4853,74.4948,74.294,74.3705,72037.0
2019-02-21 14:20:00,77.76,77.85,77.75,77.85,48476.0,74.3705,74.4566,74.3609,74.4566,48476.0
2019-02-21 14:30:00,77.84,77.85,77.78,77.78,29219.0,74.447,74.4566,74.3896,74.3896,29219.0
2019-02-21 14:40:00,77.79,77.8,77.61,77.64,39666.0,74.3992,74.4088,74.227,74.2557,39666.0
2019-02-21 14:50:00,77.64,77.64,77.52,77.58,39611.0,74.2557,74.2557,74.141,74.1983,39611.0
2019-02-21 15:00:00,77.57,77.72,77.56,77.67,44806.0,74.1888,74.3322,74.1792,74.2844,44806.0
2019-02-21 15:10:00,77.67,77.68,77.61,77.63,45696.0,74.2844,74.294,74.227,74.2462,45696.0
2019-02-21 15:20:00,77.63,77.65,77.53,77.55,75762.0,74.2462,74.2653,74.1505,74.1697,75762.0
2019-02-21 15:30:00,77.54,77.56,77.4,77.54,94337.0,74.1601,74.1792,74.0262,74.1601,94337.0
2019-02-21 15:40:00,77.55,77.74,77.54,77.72,107985.0,74.1697,74.3514,74.1601,74.3322,107985.0
2019-02-21 15:50:00,77.72,77.93,77.71,77.88,193071.0,74.3322,74.5331,74.3227,74.4853,193071.0
2019-02-22 09:30:00,78.16,78.25,77.91,78.16,101924.0,74.7531,74.8391,74.514,74.7531,101924.0
2019-02-22 09:40:00,78.19,78.38,77.98,78.03,58810.0,74.7818,74.9635,74.5809,74.6287,58810.0
2019-02-22 09:50:00,78.08,78.19,77.99,77.99,42236.0,74.6765,74.7818,74.5905,74.5905,42236.0
2019-02-22 10:00:00,78.0,78.13,77.98,78.0,37021.0,74.6,74.7244,74.5809,74.6,37021.0
2019-02-22 10:10:00,77.99,78.07,77.96,78.03,37867.0,74.5905,74.667,74.5618,74.6287,37867.0
2019-02-22 10:20:00,78.02,78.23,78.02,78.05,29132.0,74.6192,74.82,74.6192,74.6479,29132.0
2019-02-22 10:30:00,78.06,78.06,77.95,77.96,34344.0,74.6574,74.6574,74.5522,74.5618,34344.0
2019-02-22 10:40:00,77.95,78.06,77.88,77.92,44634.0,74.5522,74.6574,74.4853,74.5235,44634.0
2019-02-22 10:50:00,77.91,77.99,77.83,77.95,32203.0,74.514,74.5905,74.4374,74.5522,32203.0
2019-02-22 11:00:00,77.95,78.0,77.88,77.94,25604.0,74.5522,74.6,74.4853,74.5427,25604.0
2019-02-22 11:10:00,77.93,78.02,77.89,78.01,32887.0,74.5331,74.6192,74.4948,74.6096,32887.0
2019-02-22 11:20:00,78.0,78.01,77.89,77.92,35815.0,74.6,74.6096,74.4948,74.5235,35815.0
2019-02-22 11:30:00,77.92,77.98,77.87,77.97,35990.0,74.5235,74.5809,74.4757,74.5713,35990.0
2019-02-22 11:40:00,78.01,78.01,77.92,77.98,31482.0,74.6096,74.6096,74.5235,74.5809,31482.0
2019-02-22 11:50:00,77.96,78.01,77.92,78.0,18046.0,74.5618,74.6096,74.5235,74.6,18046.0
2019-02-22 12:00:00,77.98,78.09,77.97,78.0,41265.0,74.5809,74.6861,74.5713,74.6,41265.0
2019-02-22 12:10:00,77.99,78.0,77.93,77.99,20949.0,74.5905,74.6,74.5331,74.5905,20949.0
2019-02-22 12:20:00,77.98,78.01,77.97,77.97,21496.0,74.5809,74.6096,74.5713,74.5713,21496.0
2019-02-22 12:30:00,77.97,78.0,77.92,77.95,25976.0,74.5713,74.6,74.5235,74.5522,25976.0
2019-02-22 12:40:00,77.95,77.97,77.93,77.93,22907.0,74.5522,74.5713,74.5331,74.5331,22907.0
2019-02-22 12:50:00,77.94,77.97,77.91,77.94,27064.0,74.5427,74.5713,74.514,74.5427,27064.0
2019-02-22 13:00:00,77.95,77.98,77.89,77.96,16943.0,74.5522,74.5809,74.4948,74.5618,16943.0
2019-02-22 13:10:00,77.96,77.97,77.89,77.91,28545.0,74.5618,74.5713,74.4948,74.514,28545.0
2019-02-22 13:20:00,77.9,77.97,77.86,77.95,28140.0,74.5044,74.5713,74.4661,74.5522,28140.0
2019-02-22 13:30:00,77.95,77.99,77.9,77.94,25656.0,74.5522,74.5905,74.5044,74.5427,25656.0
2019-02-22 13:40:00,77.95,78.14,77.95,78.11,25184.0,74.5522,74.7339,74.5522,74.7052,25184.0
2019-02-22 13:50:00,78.11,78.28,78.11,78.21,26120.0,74.7052,74.8678,74.7052,74.8009,26120.0
2019-02-22 14:00:00,78.21,78.24,78.13,78.22,26508.0,74.8009,74.8296,74.7244,74.8104,26508.0
2019-02-22 14:10:00,78.23,78.3,78.19,78.19,25189.0,74.82,74.887,74.7818,74.7818,25189.0
2019-02-22 14:20:00,78.19,78.2,78.09,78.09,49094.0,74.7818,74.7913,74.6861,74.6861,49094.0
2019-02-22 14:30:00,78.1,78.15,77.92,78.01,31605.0,74.6957,74.7435,74.5235,74.6096,31605.0
2019-02-22 14:40:00,78.01,78.02,77.9,77.94,30194.0,74.6096,74.6192,74.5044,74.5427,30194.0
2019-02-22 14:50:00,77.94,78.0,77.89,77.9,26676.0,74.5427,74.6,74.4948,74.5044,26676.0
2019-02-22 15:00:00,77.9,78.03,77.87,78.03,36019.0,74.5044,74.6287,74.4757,74.6287,36019.0
2019-02-22 15:10:00,78.03,78.09,78.0,78.02,29594.0,74.6287,74.6861,74.6,74.6192,29594.0
2019-02-22 15:20:00,78.01,78.17,78.0,78.15,36131.0,74.6096,74.7626,74.6,74.7435,36131.0
2019-02-22 15:30:00,78.14,78.18,78.08,78.12,55723.0,74.7339,74.7722,74.6765,74.7148,55723.0
2019-02-22 15:40:00,78.13,78.23,78.1,78.2,89388.0,74.7244,74.82,74.6957,74.7913,89388.0
2019-02-22 15:50:00,78.2,78.46,78.17,78.42,286064.0,74.7913,75.04,74.7626,75.0017,286064.0
2019-02-25 09:30:00,78.9,79.4,78.85,79.4,78294.0,75.4608,75.939,75.413,75.939,78294.0
2019-02-25 09:40:00,79.37,79.48,79.3,79.34,25936.0,75.9103,76.0155,75.8434,75.8816,25936.0
2019-02-25 09:50:00,79.34,79.35,79.2,79.23,22163.0,75.8816,75.8912,75.7477,75.7764,22163.0
2019-02-25 10:00:00,79.26,79.51,79.23,79.47,21776.0,75.8051,76.0442,75.7764,76.006,21776.0
2019-02-25 10:10:00,79.49,79.56,79.35,79.39,26041.0,76.0251,76.092,75.8912,75.9294,26041.0
2019-02-25 10:20:00,79.4,79.43,79.28,79.35,19949.0,75.939,75.9677,75.8242,75.8912,19949.0
2019-02-25 10:30:00,79.35,79.49,79.29,79.49,27325.0,75.8912,76.0251,75.8338,76.0251,27325.0
2019-02-25 10:40:00,79.5,79.68,79.5,79.65,56618.0,76.0347,76.2068,76.0347,76.1781,56618.0
2019-02-25 10:50:00,79.63,79.71,79.57,79.71,59816.0,76.159,76.2355,76.1016,76.2355,59816.0
2019-02-25 11:00:00,79.7,79.84,79.68,79.77,33213.0,76.2259,76.3598,76.2068,76.2929,33213.0
2019-02-25 11:10:00,79.77,79.81,79.59,79.63,50478.0,76.2929,76.3311,76.1207,76.159,50478.0
2019-02-25 11:20:00,79.64,79.67,79.52,79.52,22487.0,76.1686,76.1972,76.0538,76.0538,22487.0
2019-02-25 11:30:00,79.52,79.57,79.46,79.52,23554.0,76.0538,76.1016,75.9964,76.0538,23554.0
2019-02-25 11:40:00,79.53,79.76,79.48,79.75,33654.0,76.0633,76.2833,76.0155,76.2738,33654.0
2019-02-25 11:50:00,79.74,79.81,79.7,79.74,30735.0,76.2642,76.3311,76.2259,76.2642,30735.0
2019-02-25 12:00:00,79.74,79.79,79.72,79.73,17702.0,76.2642,76.312,76.2451,76.2546,17702.0
2019-02-25 12:10:00,79.73,79.79,79.71,79.71,26829.0,76.2546,76.312,76.2355,76.2355,26829.0
2019-02-25 12:20:00,79.72,79.74,79.56,79.61,25255.0,76.2451,76.2642,76.092,76.1399,25255.0
2019-02-25 12:30:00,79.61,79.66,79.59,79.65,17644.0,76.1399,76.1877,76.1207,76.1781,17644.0
2019-02-25 12:40:00,79.65,79.68,79.58,79.61,17807.0,76.1781,76.2068,76.1112,76.1399,17807.0
2019-02-25 12:50:00,79.62,79.63,79.49,79.54,20806.0,76.1494,76.159,76.0251,76.0729,20806.0
2019-02-25 13:00:00,79.53,79.56,79.49,79.49,16716.0,76.0633,76.092,76.0251,76.0251,16716.0
2019-02-25 13:10:00,79.5,79.5,79.4,79.41,53740.0,76.0347,76.0347,75.939,75.9486,53740.0
2019-02-25 13:20:00,79.41,79.41,79.36,79.39,45529.0,75.9486,75.9486,75.9008,75.9294,45529.0
2019-02-25 13:30:00,79.39,79.39,79.32,79.32,34826.0,75.9294,75.9294,75.8625,75.8625,34826.0
2019-02-25 13:40:00,79.33,79.43,79.32,79.4,31885.0,75.8721,75.9677,75.8625,75.939,31885.0
2019-02-25 13:50:00,79.4,79.43,79.39,79.43,17685.0,75.939,75.9677,75.9294,75.9677,17685.0
2019-02-25 14:00:00,79.43,79.47,79.41,79.47,15296.0,75.9677,76.006,75.9486,76.006,15296.0
2019-02-25 14:10:00,79.47,79.56,79.46,79.51,24029.0,76.006,76.092,75.9964,76.0442,24029.0
2019-02-25 14:20:00,79.51,79.53,79.45,79.48,18625.0,76.0442,76.0633,75.9868,76.0155,18625.0
2019-02-25 14:30:00,79.48,79.5,79.46,79.48,13268.0,76.0155,76.0347,75.9964,76.0155,13268.0
2019-02-25 14:40:00,79.48,79.48,79.41,79.42,18878.0,76.0155,76.0155,75.9486,75.9581,18878.0
2019-02-25 14:50:00,79.42,79.42,79.32,79.32,20693.0,75.9581,75.9581,75.8625,75.8625,20693.0
2019-02-25 15:00:00,79.31,79.36,79.3,79.33,34246.0,75.8529,75.9008,75.8434,75.8721,34246.0
2019-02-25 15:10:00,79.33,79.4,79.33,79.38,26568.0,75.8721,75.939,75.8721,75.9199,26568.0
2019-02-25 15:20:00,79.38,79.39,79.27,79.28,43047.0,75.9199,75.9294,75.8147,75.8242,43047.0
2019-02-25 15:30:00,79.28,79.46,79.27,79.43,44101.0,75.8242,75.9964,75.8147,75.9677,44101.0
2019-02-25 15:40:00,79.44,79.52,79.36,79.37,60118.0,75.9773,76.0538,75.9008,75.9103,60118.0
2019-02-25 15:50:00,79.37,79.47,79.3,79.37,211047.0,75.9103,76.006,75.8434,75.9103,211047.0
2019-02-26 09:30:00,79.21,79.27,78.81,79.0,34551.0,75.7573,75.8147,75.3747,75.5564,34551.0
2019-02-26 09:40:00,78.91,79.09,78.89,78.97,13508.0,75.4704,75.6425,75.4512,75.5278,13508.0
2019-02-26 09:50:00,78.93,79.06,78.7,78.74,16122.0,75.4895,75.6138,75.2695,75.3078,16122.0
2019-02-26 10:00:00,78.76,78.84,78.49,78.59,70731.0,75.3269,75.4034,75.0687,75.1643,70731.0
2019-02-26 10:10:00,78.58,78.87,78.56,78.75,40363.0,75.1548,75.4321,75.1356,75.3173,40363.0
2019-02-26 10:20:00,78.76,78.95,78.75,78.78,20133.0,75.3269,75.5086,75.3173,75.346,20133.0
2019-02-26 10:30:00,78.79,78.83,78.7,78.71,16640.0,75.3556,75.3939,75.2695,75.2791,16640.0
2019-02-26 10:40:00,78.71,78.81,78.67,78.74,15637.0,75.2791,75.3747,75.2408,75.3078,15637.0
2019-02-26 10:50:00,78.72,78.72,78.43,78.44,18874.0,75.2887,75.2887,75.0113,75.0209,18874.0
2019-02-26 11:00:00,78.43,78.6,78.42,78.58,18044.0,75.0113,75.1739,75.0017,75.1548,18044.0
2019-02-26 11:10:00,78.59,78.78,78.56,78.74,12490.0,75.1643,75.346,75.1356,75.3078,12490.0
2019-02-26 11:20:00,78.75,78.77,78.66,78.71,18830.0,75.3173,75.3365,75.2313,75.2791,18830.0
2019-02-26 11:30:00,78.74,78.78,78.6,78.61,14668.0,75.3078,75.346,75.1739,75.1834,14668.0
2019-02-26 11:40:00,78.6,78.67,78.56,78.63,14258.0,75.1739,75.2408,75.1356,75.2026,14258.0
2019-02-26 11:50:00,78.65,78.72,78.59,78.61,14530.0,75.2217,75.2887,75.1643,75.1834,14530.0
2019-02-26 12:00:00,78.61,78.64,78.51,78.57,18777.0,75.1834,75.2121,75.0878,75.1452,18777.0
2019-02-26 12:10:00,78.56,78.61,78.49,78.6,18845.0,75.1356,75.1834,75.0687,75.1739,18845.0
2019-02-26 12:20:00,78.59,78.66,78.49,78.53,26285.0,75.1643,75.2313,75.0687,75.1069,26285.0
2019-02-26 12:30:00,78.54,78.58,78.46,78.52,15939.0,75.1165,75.1548,75.04,75.0974,15939.0
2019-02-26 12:40:00,78.52,78.61,78.5,78.6,15288.0,75.0974,75.1834,75.0782,75.1739,15288.0
2019-02-26 12:50:00,78.61,78.62,78.53,78.53,11310.0,75.1834,75.193,75.1069,75.1069,11310.0
2019-02-26 13:00:00,78.53,78.6,78.49,78.55,11024.0,75.1069,75.1739,75.0687,75.1261,11024.0
2019-02-26 13:10:00,78.54,78.66,78.53,78.64,12287.0,75.1165,75.2313,75.1069,75.2121,12287.0
2019-02-26 13:20:00,78.64,78.65,78.55,78.55,12975.0,75.2121,75.2217,75.1261,75.1261,12975.0
2019-02-26 13:30:00,78.55,78.55,78.44,78.46,11846.0,75.1261,75.1261,75.0209,75.04,11846.0
2019-02-26 13:40:00,78.47,78.55,78.47,78.52,13846.0,75.0495,75.1261,75.0495,75.0974,13846.0
2019-02-26 13:50:00,78.51,78.55,78.48,78.51,13199.0,75.0878,75.1261,75.0591,75.0878,13199.0
2019-02-26 14:00:00,78.52,78.59,78.46,78.48,18423.0,75.0974,75.1643,75.04,75.0591,18423.0
2019-02-26 14:10:00,78.49,78.55,78.49,78.55,15500.0,75.0687,75.1261,75.0687,75.1261,15500.0
2019-02-26 14:20:00,78.55,78.55,78.42,78.42,15106.0,75.1261,75.1261,75.0017,75.0017,15106.0
2019-02-26 14:30:00,78.42,78.55,78.42,78.52,18668.0,75.0017,75.1261,75.0017,75.0974,18668.0
2019-02-26 14:40:00,78.54,78.59,78.51,78.57,18738.0,75.1165,75.1643,75.0878,75.1452,18738.0
2019-02-26 14:50:00,78.59,78.64,78.54,78.56,21411.0,75.1643,75.2121,75.1165,75.1356,21411.0
2019-02-26 15:00:00,78.57,78.67,78.57,78.62,17206.0,75.1452,75.2408,75.1452,75.193,17206.0
2019-02-26 15:10:00,78.61,78.67,78.54,78.59,19425.0,75.1834,75.2408,75.1165,75.1643,19425.0
2019-02-26 15:20:00,78.6,78.7,78.58,78.65,51987.0,75.1739,75.2695,75.1548,75.2217,51987.0
2019-02-26 15:30:00,78.65,78.76,78.64,78.65,44148.0,75.2217,75.3269,75.2121,75.2217,44148.0
2019-02-26 15:40:00,78.65,78.73,78.64,78.64,79360.0,75.2217,75.2982,75.2121,75.2121,79360.0
2019-02-26 15:50:00,78.64,78.65,78.53,78.56,144305.0,75.2121,75.2217,75.1069,75.1356,144305.0
2019-02-27 09:30:00,78.25,78.55,78.25,78.52,32977.0,74.8391,75.1261,74.8391,75.0974,32977.0
2019-02-27 09:40:00,78.54,78.85,78.52,78.77,16212.0,75.1165,75.413,75.0974,75.3365,16212.0
2019-02-27 09:50:00,78.77,78.78,78.5,78.7,12516.0,75.3365,75.346,75.0782,75.2695,12516.0
2019-02-27 10:00:00,78.7,78.73,78.53,78.68,20669.0,75.2695,75.2982,75.1069,75.2504,20669.0
2019-02-27 10:10:00,78.65,78.66,78.46,78.66,29574.0,75.2217,75.2313,75.04,75.2313,29574.0
2019-02-27 10:20:00,78.65,78.69,78.55,78.67,13606.0,75.2217,75.26,75.1261,75.2408,13606.0
2019-02-27 10:30:00,78.7,78.83,78.65,78.81,19172.0,75.2695,75.3939,75.2217,75.3747,19172.0
2019-02-27 10:40:00,78.83,78.99,78.81,78.97,20377.0,75.3939,75.5469,75.3747,75.5278,20377.0
2019-02-27 10:50:00,78.96,79.0,78.87,78.95,17456.0,75.5182,75.5564,75.4321,75.5086,17456.0
2019-02-27 11:00:00,78.95,79.05,78.9,79.05,22495.0,75.5086,75.6043,75.4608,75.6043,22495.0
2019-02-27 11:10:00,79.05,79.05,78.88,78.95,30255.0,75.6043,75.6043,75.4417,75.5086,30255.0
2019-02-27 11:20:00,78.96,79.09,78.95,79.04,26707.0,75.5182,75.6425,75.5086,75.5947,26707.0
2019-02-27 11:30:00,79.04,79.14,79.0,79.12,22240.0,75.5947,75.6903,75.5564,75.6712,22240.0
2019-02-27 11:40:00,79.13,79.16,79.06,79.16,12204.0,75.6808,75.7095,75.6138,75.7095,12204.0
2019-02-27 11:50:00,79.16,79.2,79.15,79.15,8733.0,75.7095,75.7477,75.6999,75.6999,8733.0
2019-02-27 12:00:00,79.16,79.19,79.08,79.12,94064.0,75.7095,75.7382,75.633,75.6712,94064.0
2019-02-27 12:10:00,79.11,79.19,79.09,79.09,36542.0,75.6617,75.7382,75.6425,75.6425,36542.0
2019-02-27 12:20:00,79.11,79.14,79.05,79.08,13121.0,75.6617,75.6903,75.6043,75.633,13121.0
2019-02-27 12:30:00,79.07,79.07,78.98,79.04,13813.0,75.6234,75.6234,75.5373,75.5947,13813.0
2019-02-27 12:40:00,79.04,79.2,79.04,79.19,24617.0,75.5947,75.7477,75.5947,75.7382,24617.0
2019-02-27 12:50:00,79.19,79.23,79.15,79.19,11846.0,75.7382,75.7764,75.6999,75.7382,11846.0
2019-02-27 13:00:00,79.2,79.28,79.19,79.27,13976.0,75.7477,75.8242,75.7382,75.8147,13976.0
2019-02-27 13:10:00,79.27,79.37,79.26,79.36,10799.0,75.8147,75.9103,75.8051,75.9008,10799.0
2019-02-27 13:20:00,79.37,79.44,79.34,79.38,12831.0,75.9103,75.9773,75.8816,75.9199,12831.0
2019-02-27 13:30:00,79.39,79.39,79.33,79.34,8973.0,75.9294,75.9294,75.8721,75.8816,8973.0
2019-02-27 13:40:00,79.35,79.35,79.26,79.33,9253.0,75.8912,75.8912,75.8051,75.8721,9253.0
2019-02-27 13:50:00,79.33,79.38,79.32,79.38,11763.0,75.8721,75.9199,75.8625,75.9199,11763.0
2019-02-27 14:00:00,79.37,79.38,79.33,79.34,12068.0,75.9103,75.9199,75.8721,75.8816,12068.0
2019-02-27 14:10:00,79.34,79.44,79.34,79.39,10296.0,75.8816,75.9773,75.8816,75.9294,10296.0
2019-02-27 14:20:00,79.39,79.39,79.28,79.31,15440.0,75.9294,75.9294,75.8242,75.8529,15440.0
2019-02-27 14:30:00,79.32,79.44,79.32,79.39,13710.0,75.8625,75.9773,75.8625,75.9294,13710.0
2019-02-27 14:40:00,79.39,79.47,79.37,79.44,11927.0,75.9294,76.006,75.9103,75.9773,11927.0
2019-02-27 14:50:00,79.44,79.44,79.37,79.4,17712.0,75.9773,75.9773,75.9103,75.939,17712.0
2019-02-27 15:00:00,79.41,79.47,79.38,79.46,16125.0,75.9486,76.006,75.9199,75.9964,16125.0
2019-02-27 15:10:00,79.45,79.52,79.43,79.49,22819.0,75.9868,76.0538,75.9677,76.0251,22819.0
2019-02-27 15:20:00,79.48,79.51,79.39,79.41,26699.0,76.0155,76.0442,75.9294,75.9486,26699.0
2019-02-27 15:30:00,79.43,79.55,79.41,79.53,34744.0,75.9677,76.0825,75.9486,76.0633,34744.0
2019-02-27 15:40:00,79.52,79.52,79.31,79.36,62865.0,76.0538,76.0538,75.8529,75.9008,62865.0
2019-02-27 15:50:00,79.36,79.45,79.33,79.42,106850.0,75.9008,75.9868,75.8721,75.9581,106850.0
2019-02-28 09:30:00,79.18,79.22,78.89,79.02,25255.0,75.7286,75.7669,75.4512,75.5756,25255.0
2019-02-28 09:40:00,79.01,79.36,78.99,79.31,18583.0,75.566,75.9008,75.5469,75.8529,18583.0
2019-02-28 09:50:00,79.37,79.41,79.24,79.33,15731.0,75.9103,75.9486,75.786,75.8721,15731.0
2019-02-28 10:00:00,79.34,79.34,79.01,79.09,17041.0,75.8816,75.8816,75.566,75.6425,17041.0
2019-02-28 10:10:00,79.09,79.29,79.08,79.29,17039.0,75.6425,75.8338,75.633,75.8338,17039.0
2019-02-28 10:20:00,79.28,79.33,79.17,79.2,18600.0,75.8242,75.8721,75.719,75.7477,18600.0
2019-02-28 10:30:00,79.19,79.37,79.19,79.32,12226.0,75.7382,75.9103,75.7382,75.8625,12226.0
2019-02-28 10:40:00,79.29,79.34,79.17,79.2,20443.0,75.8338,75.8816,75.719,75.7477,20443.0
2019-02-28 10:50:00,79.2,79.34,79.12,79.34,11262.0,75.7477,75.8816,75.6712,75.8816,11262.0
2019-02-28 11:00:00,79.34,79.38,79.22,79.22,15114.0,75.8816,75.9199,75.7669,75.7669,15114.0
2019-02-28 11:10:00,79.24,79.37,79.23,79.37,21339.0,75.786,75.9103,75.7764,75.9103,21339.0
2019-02-28 11:20:00,79.36,79.4,79.32,79.39,14214.0,75.9008,75.939,75.8625,75.9294,14214.0
2019-02-28 11:30:00,79.39,79.51,79.39,79.51,15753.0,75.9294,76.0442,75.9294,76.0442,15753.0
2019-02-28 11:40:00,79.51,79.52,79.43,79.43,24295.0,76.0442,76.0538,75.9677,75.9677,24295.0
2019-02-28 11:50:00,79.42,79.6,79.42,79.56,9561.0,75.9581,76.1303,75.9581,76.092,9561.0
2019-02-28 12:00:00,79.57,79.63,79.54,79.61,18047.0,76.1016,76.159,76.0729,76.1399,18047.0
2019-02-28 12:10:00,79.61,79.69,79.59,79.61,29899.0,76.1399,76.2164,76.1207,76.1399,29899.0
2019-02-28 12:20:00,79.59,79.69,79.46,79.64,53730.0,76.1207,76.2164,75.9964,76.1686,53730.0
2019-02-28 12:30:00,79.65,79.65,79.55,79.6,16800.0,76.1781,76.1781,76.0825,76.1303,16800.0
2019-02-28 12:40:00,79.6,79.66,79.59,79.64,14084.0,76.1303,76.1877,76.1207,76.1686,14084.0
2019-02-28 12:50:00,79.65,79.67,79.56,79.66,12092.0,76.1781,76.1972,76.092,76.1877,12092.0
2019-02-28 13:00:00,79.67,79.72,79.67,79.69,11777.0,76.1972,76.2451,76.1972,76.2164,11777.0
2019-02-28 13:10:00,79.68,79.68,79.62,79.67,8672.0,76.2068,76.2068,76.1494,76.1972,8672.0
2019-02-28 13:20:00,79.66,79.67,79.61,79.62,12737.0,76.1877,76.1972,76.1399,76.1494,12737.0
2019-02-28 13:30:00,79.62,79.7,79.61,79.7,7348.0,76.1494,76.2259,76.1399,76.2259,7348.0
2019-02-28 13:40:00,79.71,79.71,79.63,79.7,12754.0,76.2355,76.2355,76.159,76.2259,12754.0
2019-02-28 13:50:00,79.7,79.73,79.67,79.73,13860.0,76.2259,76.2546,76.1972,76.2546,13860.0
2019-02-28 14:00:00,79.72,79.74,79.68,79.71,8942.0,76.2451,76.2642,76.2068,76.2355,8942.0
2019-02-28 14:10:00,79.72,79.73,79.68,79.72,14468.0,76.2451,76.2546,76.2068,76.2451,14468.0
2019-02-28 14:20:00,79.72,79.75,79.7,79.73,14075.0,76.2451,76.2738,76.2259,76.2546,14075.0
2019-02-28 14:30:00,79.73,79.73,79.62,79.62,14601.0,76.2546,76.2546,76.1494,76.1494,14601.0
2019-02-28 14:40:00,79.62,79.64,79.59,79.64,23050.0,76.1494,76.1686,76.1207,76.1686,23050.0
2019-02-28 14:50:00,79.64,79.65,79.59,79.65,20165.0,76.1686,76.1781,76.1207,76.1781,20165.0
2019-02-28 15:00:00,79.64,79.64,79.56,79.61,22779.0,76.1686,76.1686,76.092,76.1399,22779.0
2019-02-28 15:10:00,79.61,79.69,79.59,79.66,57130.0,76.1399,76.2164,76.1207,76.1877,57130.0
2019-02-28 15:20:00,79.66,79.7,79.64,79.66,27238.0,76.1877,76.2259,76.1686,76.1877,27238.0
2019-02-28 15:30:00,79.66,79.7,79.63,79.67,29357.0,76.1877,76.2259,76.159,76.1972,29357.0
2019-02-28 15:40:00,79.67,79.67,79.43,79.52,59297.0,76.1972,76.1972,75.9677,76.0538,59297.0
2019-02-28 15:50:00,79.51,79.55,79.37,79.44,155964.0,76.0442,76.0825,75.9103,75.9773,155964.0
2019-03-01 09:30:00,80.0,80.59,80.0,80.19,86060.0,76.5129,77.0771,76.5129,76.6946,86060.0
2019-03-01 09:40:00,80.21,80.54,80.19,80.53,48310.0,76.7137,77.0293,76.6946,77.0198,48310.0
2019-03-01 09:50:00,80.54,80.65,80.4,80.56,17151.0,77.0293,77.1345,76.8954,77.0484,17151.0
2019-03-01 10:00:00,80.55,80.6,80.42,80.54,22962.0,77.0389,77.0867,76.9146,77.0293,22962.0
2019-03-01 10:10:00,80.53,80.57,80.38,80.47,24550.0,77.0198,77.058,76.8763,76.9624,24550.0
2019-03-01 10:20:00,80.47,80.5,80.36,80.43,20544.0,76.9624,76.9911,76.8572,76.9241,20544.0
2019-03-01 10:30:00,80.44,80.65,80.43,80.64,17197.0,76.9337,77.1345,76.9241,77.125,17197.0
2019-03-01 10:40:00,80.65,80.67,80.4,80.44,36424.0,77.1345,77.1537,76.8954,76.9337,36424.0
2019-03-01 10:50:00,80.47,80.47,80.4,80.45,9480.0,76.9624,76.9624,76.8954,76.9432,9480.0
2019-03-01 11:00:00,80.46,80.53,80.38,80.42,27900.0,76.9528,77.0198,76.8763,76.9146,27900.0
2019-03-01 11:10:00,80.43,80.52,80.34,80.5,36465.0,76.9241,77.0102,76.838,76.9911,36465.0
2019-03-01 11:20:00,80.51,80.64,80.44,80.64,28815.0,77.0006,77.125,76.9337,77.125,28815.0
2019-03-01 11:30:00,80.66,80.7,80.63,80.69,20762.0,77.1441,77.1823,77.1154,77.1728,20762.0
2019-03-01 11:40:00,80.68,80.74,80.65,80.7,20310.0,77.1632,77.2206,77.1345,77.1823,20310.0
2019-03-01 11:50:00,80.69,80.73,80.62,80.68,20234.0,77.1728,77.211,77.1058,77.1632,20234.0
2019-03-01 12:00:00,80.67,80.83,80.65,80.79,27060.0,77.1537,77.3067,77.1345,77.2684,27060.0
2019-03-01 12:10:00,80.79,80.88,80.78,80.88,11419.0,77.2684,77.3545,77.2589,77.3545,11419.0
2019-03-01 12:20:00,80.86,80.9,80.81,80.9,17219.0,77.3354,77.3736,77.2876,77.3736,17219.0
2019-03-01 12:30:00,80.9,80.94,80.89,80.93,14920.0,77.3736,77.4119,77.3641,77.4023,14920.0
2019-03-01 12:40:00,80.94,81.02,80.93,81.02,19365.0,77.4119,77.4884,77.4023,77.4884,19365.0
2019-03-01 12:50:00,81.03,81.05,80.98,80.99,11100.0,77.498,77.5171,77.4501,77.4597,11100.0
2019-03-01 13:00:00,80.98,81.03,80.98,81.0,10871.0,77.4501,77.498,77.4501,77.4693,10871.0
2019-03-01 13:10:00,81.0,81.11,80.99,81.1,38657.0,77.4693,77.5745,77.4597,77.5649,38657.0
2019-03-01 13:20:00,81.11,81.12,81.06,81.11,15665.0,77.5745,77.584,77.5267,77.5745,15665.0
2019-03-01 13:30:00,81.11,81.15,81.09,81.14,15036.0,77.5745,77.6127,77.5553,77.6032,15036.0
2019-03-01 13:40:00,81.14,81.18,81.11,81.15,14407.0,77.6032,77.6414,77.5745,77.6127,14407.0
2019-03-01 13:50:00,81.15,81.16,81.11,81.15,20521.0,77.6127,77.6223,77.5745,77.6127,20521.0
2019-03-01 14:00:00,81.16,81.22,81.13,81.22,24007.0,77.6223,77.6797,77.5936,77.6797,24007.0
2019-03-01 14:10:00,81.22,81.31,81.22,81.25,46398.0,77.6797,77.7658,77.6797,77.7084,46398.0
2019-03-01 14:20:00,81.25,81.42,81.24,81.42,31618.0,77.7084,77.871,77.6988,77.871,31618.0
2019-03-01 14:30:00,81.42,81.43,81.37,81.38,20330.0,77.871,77.8805,77.8231,77.8327,20330.0
2019-03-01 14:40:00,81.39,81.4,81.29,81.31,30214.0,77.8423,77.8518,77.7466,77.7658,30214.0
2019-03-01 14:50:00,81.3,81.42,81.3,81.42,24873.0,77.7562,77.871,77.7562,77.871,24873.0
2019-03-01 15:00:00,81.41,81.43,81.38,81.39,29301.0,77.8614,77.8805,77.8327,77.8423,29301.0
2019-03-01 15:10:00,81.39,81.39,81.28,81.34,31302.0,77.8423,77.8423,77.7371,77.7944,31302.0
2019-03-01 15:20:00,81.34,81.38,81.33,81.38,29949.0,77.7944,77.8327,77.7849,77.8327,29949.0
2019-03-01 15:30:00,81.39,81.41,81.32,81.35,47337.0,77.8423,77.8614,77.7753,77.804,47337.0
2019-03-01 15:40:00,81.35,81.45,81.27,81.3,79158.0,77.804,77.8997,77.7275,77.7562,79158.0
2019-03-01 15:50:00,81.31,81.31,81.19,81.26,157938.0,77.7658,77.7658,77.651,77.7179,157938.0
2019-03-04 09:30:00,81.5,81.76,81.36,81.41,35479.0,77.9475,78.1961,77.8136,77.8614,35479.0
2019-03-04 09:40:00,81.42,81.59,81.35,81.56,18837.0,77.871,78.0336,77.804,78.0049,18837.0
2019-03-04 09:50:00,81.53,81.55,81.35,81.39,43878.0,77.9762,77.9953,77.804,77.8423,43878.0
2019-03-04 10:00:00,81.41,81.42,81.2,81.27,25820.0,77.8614,77.871,77.6606,77.7275,25820.0
2019-03-04 10:10:00,81.28,81.28,80.91,81.15,43970.0,77.7371,77.7371,77.3832,77.6127,43970.0
2019-03-04 10:20:00,81.15,81.37,81.14,81.31,24301.0,77.6127,77.8231,77.6032,77.7658,24301.0
2019-03-04 10:30:00,81.32,81.38,81.16,81.22,42971.0,77.7753,77.8327,77.6223,77.6797,42971.0
2019-03-04 10:40:00,81.2,81.3,81.11,81.27,32980.0,77.6606,77.7562,77.5745,77.7275,32980.0
2019-03-04 10:50:00,81.26,81.26,81.13,81.16,26798.0,77.7179,77.7179,77.5936,77.6223,26798.0
2019-03-04 11:00:00,81.15,81.17,80.91,80.91,33500.0,77.6127,77.6319,77.3832,77.3832,33500.0
2019-03-04 11:10:00,80.89,80.9,80.68,80.69,27421.0,77.3641,77.3736,77.1632,77.1728,27421.0
2019-03-04 11:20:00,80.7,80.72,80.49,80.57,25639.0,77.1823,77.2015,76.9815,77.058,25639.0
2019-03-04 11:30:00,80.55,80.57,80.42,80.52,16545.0,77.0389,77.058,76.9146,77.0102,16545.0
2019-03-04 11:40:00,80.51,80.52,80.29,80.34,31252.0,77.0006,77.0102,76.7902,76.838,31252.0
2019-03-04 11:50:00,80.36,80.36,80.14,80.19,28133.0,76.8572,76.8572,76.6468,76.6946,28133.0
2019-03-04 12:00:00,80.19,80.37,80.15,80.31,23484.0,76.6946,76.8667,76.6563,76.8093,23484.0
2019-03-04 12:10:00,80.3,80.32,79.86,79.86,55939.0,76.7998,76.8189,76.379,76.379,55939.0
2019-03-04 12:20:00,79.84,79.92,79.77,79.9,30227.0,76.3598,76.4363,76.2929,76.4172,30227.0
2019-03-04 12:30:00,79.93,80.02,79.87,79.92,23430.0,76.4459,76.532,76.3885,76.4363,23430.0
2019-03-04 12:40:00,79.9,79.9,79.61,79.72,15924.0,76.4172,76.4172,76.1399,76.2451,15924.0
2019-03-04 12:50:00,79.72,79.82,79.67,79.77,20234.0,76.2451,76.3407,76.1972,76.2929,20234.0
2019-03-04 13:00:00,79.75,79.75,79.53,79.53,22355.0,76.2738,76.2738,76.0633,76.0633,22355.0
2019-03-04 13:10:00,79.53,79.79,79.53,79.77,17953.0,76.0633,76.312,76.0633,76.2929,17953.0
2019-03-04 13:20:00,79.78,80.0,79.78,79.98,32040.0,76.3024,76.5129,76.3024,76.4937,32040.0
2019-03-04 13:30:00,79.99,80.04,79.94,79.97,18778.0,76.5033,76.5511,76.4555,76.4842,18778.0
2019-03-04 13:40:00,79.96,80.0,79.92,80.0,12269.0,76.4746,76.5129,76.4363,76.5129,12269.0
2019-03-04 13:50:00,80.01,80.13,79.96,80.1,19659.0,76.5224,76.6372,76.4746,76.6085,19659.0
2019-03-04 14:00:00,80.09,80.14,80.0,80.02,19074.0,76.5989,76.6468,76.5129,76.532,19074.0
2019-03-04 14:10:00,80.0,80.08,79.98,80.05,20641.0,76.5129,76.5894,76.4937,76.5607,20641.0
2019-03-04 14:20:00,80.06,80.08,79.97,80.06,49958.0,76.5702,76.5894,76.4842,76.5702,49958.0
2019-03-04 14:30:00,80.07,80.09,79.98,80.02,58480.0,76.5798,76.5989,76.4937,76.532,58480.0
2019-03-04 14:40:00,80.01,80.05,79.97,79.99,26571.0,76.5224,76.5607,76.4842,76.5033,26571.0
2019-03-04 14:50:00,80.0,80.1,79.98,80.03,69525.0,76.5129,76.6085,76.4937,76.5416,69525.0
2019-03-04 15:00:00,80.02,80.07,79.91,79.94,28334.0,76.532,76.5798,76.4268,76.4555,28334.0
2019-03-04 15:10:00,79.94,80.01,79.92,79.93,24091.0,76.4555,76.5224,76.4363,76.4459,24091.0
2019-03-04 15:20:00,79.93,80.06,79.9,79.99,22538.0,76.4459,76.5702,76.4172,76.5033,22538.0
2019-03-04 15:30:00,79.99,80.03,79.92,79.99,34810.0,76.5033,76.5416,76.4363,76.5033,34810.0
2019-03-04 15:40:00,79.99,80.08,79.95,79.98,64851.0,76.5033,76.5894,76.465,76.4937,64851.0
2019-03-04 15:50:00,79.98,80.13,79.87,80.12,204915.0,76.4937,76.6372,76.3885,76.6276,204915.0
2019-03-05 09:30:00,80.02,80.03,79.62,79.64,53524.0,76.532,76.5416,76.1494,76.1686,53524.0
2019-03-05 09:40:00,79.62,79.84,79.53,79.57,36859.0,76.1494,76.3598,76.0633,76.1016,36859.0
2019-03-05 09:50:00,79.53,79.55,79.36,79.42,34632.0,76.0633,76.0825,75.9008,75.9581,34632.0
2019-03-05 10:00:00,79.44,79.74,79.43,79.58,23292.0,75.9773,76.2642,75.9677,76.1112,23292.0
2019-03-05 10:10:00,79.56,79.72,79.47,79.54,17866.0,76.092,76.2451,76.006,76.0729,17866.0
2019-03-05 10:20:00,79.53,79.78,79.51,79.62,12984.0,76.0633,76.3024,76.0442,76.1494,12984.0
2019-03-05 10:30:00,79.68,79.77,79.66,79.76,13066.0,76.2068,76.2929,76.1877,76.2833,13066.0
2019-03-05 10:40:00,79.76,79.8,79.59,79.67,18783.0,76.2833,76.3216,76.1207,76.1972,18783.0
2019-03-05 10:50:00,79.69,79.78,79.58,79.61,23226.0,76.2164,76.3024,76.1112,76.1399,23226.0
2019-03-05 11:00:00,79.62,79.69,79.55,79.57,18779.0,76.1494,76.2164,76.0825,76.1016,18779.0
2019-03-05 11:10:00,79.58,79.65,79.53,79.6,12891.0,76.1112,76.1781,76.0633,76.1303,12891.0
2019-03-05 11:20:00,79.6,79.68,79.58,79.67,13181.0,76.1303,76.2068,76.1112,76.1972,13181.0
2019-03-05 11:30:00,79.66,79.76,79.65,79.76,12930.0,76.1877,76.2833,76.1781,76.2833,12930.0
2019-03-05 11:40:00,79.74,79.84,79.74,79.84,26975.0,76.2642,76.3598,76.2642,76.3598,26975.0
2019-03-05 11:50:00,79.84,79.85,79.65,79.73,25637.0,76.3598,76.3694,76.1781,76.2546,25637.0
2019-03-05 12:00:00,79.73,79.77,79.66,79.7,15402.0,76.2546,76.2929,76.1877,76.2259,15402.0
2019-03-05 12:10:00,79.71,79.75,79.63,79.64,13081.0,76.2355,76.2738,76.159,76.1686,13081.0
2019-03-05 12:20:00,79.64,79.71,79.6,79.71,16423.0,76.1686,76.2355,76.1303,76.2355,16423.0
2019-03-05 12:30:00,79.73,79.77,79.67,79.71,9184.0,76.2546,76.2929,76.1972,76.2355,9184.0
2019-03-05 12:40:00,79.71,79.73,79.62,79.62,7678.0,76.2355,76.2546,76.1494,76.1494,7678.0
2019-03-05 12:50:00,79.62,79.74,79.6,79.71,12140.0,76.1494,76.2642,76.1303,76.2355,12140.0
2019-03-05 13:00:00,79.71,79.75,79.69,79.71,10452.0,76.2355,76.2738,76.2164,76.2355,10452.0
2019-03-05 13:10:00,79.71,79.76,79.62,79.66,16281.0,76.2355,76.2833,76.1494,76.1877,16281.0
2019-03-05 13:20:00,79.66,79.69,79.61,79.61,15460.0,76.1877,76.2164,76.1399,76.1399,15460.0
2019-03-05 13:30:00,79.61,79.67,79.59,79.63,20555.0,76.1399,76.1972,76.1207,76.159,20555.0
2019-03-05 13:40:00,79.63,79.65,79.54,79.61,13281.0,76.159,76.1781,76.0729,76.1399,13281.0
2019-03-05 13:50:00,79.62,79.65,79.58,79.62,18305.0,76.1494,76.1781,76.1112,76.1494,18305.0
2019-03-05 14:00:00,79.62,79.69,79.59,79.66,16117.0,76.1494,76.2164,76.1207,76.1877,16117.0
2019-03-05 14:10:00,79.66,79.69,79.6,79.62,11175.0,76.1877,76.2164,76.1303,76.1494,11175.0
2019-03-05 14:20:00,79.62,79.67,79.6,79.65,17967.0,76.1494,76.1972,76.1303,76.1781,17967.0
2019-03-05 14:30:00,79.66,79.74,79.66,79.7,17291.0,76.1877,76.2642,76.1877,76.2259,17291.0
2019-03-05 14:40:00,79.7,79.76,79.7,79.76,14073.0,76.2259,76.2833,76.2259,76.2833,14073.0
2019-03-05 14:50:00,79.76,79.87,79.76,79.8,22910.0,76.2833,76.3885,76.2833,76.3216,22910.0
2019-03-05 15:00:00,79.8,79.81,79.51,79.56,26599.0,76.3216,76.3311,76.0442,76.092,26599.0
2019-03-05 15:10:00,79.57,79.68,79.55,79.61,19949.0,76.1016,76.2068,76.0825,76.1399,19949.0
2019-03-05 15:20:00,79.61,79.68,79.56,79.61,13884.0,76.1399,76.2068,76.092,76.1399,13884.0
2019-03-05 15:30:00,79.61,79.72,79.59,79.72,28480.0,76.1399,76.2451,76.1207,76.2451,28480.0
2019-03-05 15:40:00,79.72,79.85,79.71,79.78,50586.0,76.2451,76.3694,76.2355,76.3024,50586.0
2019-03-05 15:50:00,79.78,79.78,79.69,79.72,151343.0,76.3024,76.3024,76.2164,76.2451,151343.0
2019-03-06 09:30:00,79.82,79.9,79.61,79.86,31392.0,76.3407,76.4172,76.1399,76.379,31392.0
2019-03-06 09:40:00,79.81,79.89,79.63,79.73,19415.0,76.3311,76.4077,76.159,76.2546,19415.0
2019-03-06 09:50:00,79.76,79.98,79.75,79.96,22533.0,76.2833,76.4937,76.2738,76.4746,22533.0
2019-03-06 10:00:00,79.96,79.96,79.78,79.81,11879.0,76.4746,76.4746,76.3024,76.3311,11879.0
2019-03-06 10:10:00,79.82,79.82,79.66,79.66,50665.0,76.3407,76.3407,76.1877,76.1877,50665.0
2019-03-06 10:20:00,79.64,79.64,79.53,79.57,19378.0,76.1686,76.1686,76.0633,76.1016,19378.0
2019-03-06 10:30:00,79.58,79.59,79.41,79.52,18795.0,76.1112,76.1207,75.9486,76.0538,18795.0
2019-03-06 10:40:00,79.5,79.67,79.46,79.62,12496.0,76.0347,76.1972,75.9964,76.1494,12496.0
2019-03-06 10:50:00,79.66,79.77,79.62,79.76,13919.0,76.1877,76.2929,76.1494,76.2833,13919.0
2019-03-06 11:00:00,79.75,79.86,79.74,79.86,17482.0,76.2738,76.379,76.2642,76.379,17482.0
2019-03-06 11:10:00,79.83,79.84,79.73,79.77,11299.0,76.3503,76.3598,76.2546,76.2929,11299.0
2019-03-06 11:20:00,79.77,79.77,79.59,79.69,10344.0,76.2929,76.2929,76.1207,76.2164,10344.0
2019-03-06 11:30:00,79.72,79.77,79.52,79.52,22156.0,76.2451,76.2929,76.0538,76.0538,22156.0
2019-03-06 11:40:00,79.5,79.55,79.41,79.43,10445.0,76.0347,76.0825,75.9486,75.9677,10445.0
2019-03-06 11:50:00,79.41,79.46,79.35,79.43,10613.0,75.9486,75.9964,75.8912,75.9677,10613.0
2019-03-06 12:00:00,79.43,79.59,79.42,79.53,13396.0,75.9677,76.1207,75.9581,76.0633,13396.0
2019-03-06 12:10:00,79.52,79.57,79.39,79.4,13213.0,76.0538,76.1016,75.9294,75.939,13213.0
2019-03-06 12:20:00,79.41,79.5,79.31,79.31,27235.0,75.9486,76.0347,75.8529,75.8529,27235.0
2019-03-06 12:30:00,79.35,79.41,79.34,79.34,21490.0,75.8912,75.9486,75.8816,75.8816,21490.0
2019-03-06 12:40:00,79.34,79.37,79.27,79.27,12587.0,75.8816,75.9103,75.8147,75.8147,12587.0
2019-03-06 12:50:00,79.29,79.36,79.21,79.21,11968.0,75.8338,75.9008,75.7573,75.7573,11968.0
2019-03-06 13:00:00,79.23,79.26,79.12,79.13,21968.0,75.7764,75.8051,75.6712,75.6808,21968.0
2019-03-06 13:10:00,79.13,79.22,79.09,79.19,19279.0,75.6808,75.7669,75.6425,75.7382,19279.0
2019-03-06 13:20:00,79.17,79.17,79.02,79.06,18644.0,75.719,75.719,75.5756,75.6138,18644.0
2019-03-06 13:30:00,79.06,79.27,79.06,79.27,13566.0,75.6138,75.8147,75.6138,75.8147,13566.0
2019-03-06 13:40:00,79.27,79.27,79.05,79.05,22320.0,75.8147,75.8147,75.6043,75.6043,22320.0
2019-03-06 13:50:00,79.05,79.24,79.0,79.19,27475.0,75.6043,75.786,75.5564,75.7382,27475.0
2019-03-06 14:00:00,79.2,79.23,79.11,79.11,19325.0,75.7477,75.7764,75.6617,75.6617,19325.0
2019-03-06 14:10:00,79.11,79.18,79.05,79.08,18256.0,75.6617,75.7286,75.6043,75.633,18256.0
2019-03-06 14:20:00,79.06,79.14,79.05,79.05,22175.0,75.6138,75.6903,75.6043,75.6043,22175.0
2019-03-06 14:30:00,79.07,79.1,78.98,79.0,20770.0,75.6234,75.6521,75.5373,75.5564,20770.0
2019-03-06 14:40:00,79.01,79.04,78.88,79.04,24336.0,75.566,75.5947,75.4417,75.5947,24336.0
2019-03-06 14:50:00,79.05,79.09,78.97,79.05,16751.0,75.6043,75.6425,75.5278,75.6043,16751.0
2019-03-06 15:00:00,79.05,79.1,78.86,78.91,26683.0,75.6043,75.6521,75.4225,75.4704,26683.0
2019-03-06 15:10:00,78.9,78.92,78.82,78.88,22368.0,75.4608,75.4799,75.3843,75.4417,22368.0
2019-03-06 15:20:00,78.88,78.92,78.73,78.81,45075.0,75.4417,75.4799,75.2982,75.3747,45075.0
2019-03-06 15:30:00,78.81,78.82,78.74,78.8,65501.0,75.3747,75.3843,75.3078,75.3652,65501.0
2019-03-06 15:40:00,78.8,78.95,78.78,78.81,97091.0,75.3652,75.5086,75.346,75.3747,97091.0
2019-03-06 15:50:00,78.81,78.98,78.75,78.76,132036.0,75.3747,75.5373,75.3173,75.3269,132036.0
2019-03-07 09:30:00,78.69,79.1,78.43,78.48,36458.0,75.26,75.6521,75.0113,75.0591,36458.0
2019-03-07 09:40:00,78.48,78.53,78.28,78.33,21288.0,75.0591,75.1069,74.8678,74.9157,21288.0
2019-03-07 09:50:00,78.32,78.33,78.01,78.28,15674.0,74.9061,74.9157,74.6096,74.8678,15674.0
2019-03-07 10:00:00,78.29,78.53,78.25,78.5,40009.0,74.8774,75.1069,74.8391,75.0782,40009.0
2019-03-07 10:10:00,78.52,78.58,78.36,78.38,24803.0,75.0974,75.1548,74.9443,74.9635,24803.0
2019-03-07 10:20:00,78.37,78.55,78.32,78.53,18959.0,74.9539,75.1261,74.9061,75.1069,18959.0
2019-03-07 10:30:00,78.54,78.56,78.4,78.42,16631.0,75.1165,75.1356,74.9826,75.0017,16631.0
2019-03-07 10:40:00,78.41,78.63,78.32,78.63,21733.0,74.9922,75.2026,74.9061,75.2026,21733.0
2019-03-07 10:50:00,78.65,78.83,78.61,78.81,18051.0,75.2217,75.3939,75.1834,75.3747,18051.0
2019-03-07 11:00:00,78.8,78.88,78.73,78.81,19343.0,75.3652,75.4417,75.2982,75.3747,19343.0
2019-03-07 11:10:00,78.84,78.95,78.66,78.73,18712.0,75.4034,75.5086,75.2313,75.2982,18712.0
2019-03-07 11:20:00,78.75,78.85,78.67,78.84,14683.0,75.3173,75.413,75.2408,75.4034,14683.0
2019-03-07 11:30:00,78.85,79.07,78.85,79.02,15633.0,75.413,75.6234,75.413,75.5756,15633.0
2019-03-07 11:40:00,79.02,79.08,78.99,79.05,8942.0,75.5756,75.633,75.5469,75.6043,8942.0
2019-03-07 11:50:00,79.06,79.06,78.9,78.95,8316.0,75.6138,75.6138,75.4608,75.5086,8316.0
2019-03-07 12:00:00,78.93,78.95,78.86,78.9,14864.0,75.4895,75.5086,75.4225,75.4608,14864.0
2019-03-07 12:10:00,78.9,78.91,78.75,78.83,28262.0,75.4608,75.4704,75.3173,75.3939,28262.0
2019-03-07 12:20:00,78.83,78.85,78.68,78.76,48749.0,75.3939,75.413,75.2504,75.3269,48749.0
2019-03-07 12:30:00,78.74,78.87,78.63,78.79,59373.0,75.3078,75.4321,75.2026,75.3556,59373.0
2019-03-07 12:40:00,78.81,78.86,78.68,78.76,37014.0,75.3747,75.4225,75.2504,75.3269,37014.0
2019-03-07 12:50:00,78.77,78.85,78.71,78.79,33929.0,75.3365,75.413,75.2791,75.3556,33929.0
2019-03-07 13:00:00,78.78,78.78,78.6,78.65,43091.0,75.346,75.346,75.1739,75.2217,43091.0
2019-03-07 13:10:00,78.66,78.8,78.64,78.75,35722.0,75.2313,75.3652,75.2121,75.3173,35722.0
2019-03-07 13:20:00,78.75,78.77,78.71,78.75,12465.0,75.3173,75.3365,75.2791,75.3173,12465.0
2019-03-07 13:30:00,78.75,78.75,78.62,78.65,8900.0,75.3173,75.3173,75.193,75.2217,8900.0
2019-03-07 13:40:00,78.66,78.76,78.65,78.73,11721.0,75.2313,75.3269,75.2217,75.2982,11721.0
2019-03-07 13:50:00,78.74,78.75,78.68,78.71,8515.0,75.3078,75.3173,75.2504,75.2791,8515.0
2019-03-07 14:00:00,78.73,78.78,78.65,78.66,12849.0,75.2982,75.346,75.2217,75.2313,12849.0
2019-03-07 14:10:00,78.67,78.69,78.49,78.55,9423.0,75.2408,75.26,75.0687,75.1261,9423.0
2019-03-07 14:20:00,78.59,78.64,78.59,78.64,8520.0,75.1643,75.2121,75.1643,75.2121,8520.0
2019-03-07 14:30:00,78.65,78.67,78.54,78.55,11577.0,75.2217,75.2408,75.1165,75.1261,11577.0
2019-03-07 14:40:00,78.55,78.61,78.46,78.51,13791.0,75.1261,75.1834,75.04,75.0878,13791.0
2019-03-07 14:50:00,78.5,78.52,78.34,78.34,31214.0,75.0782,75.0974,74.9252,74.9252,31214.0
2019-03-07 15:00:00,78.34,78.36,78.23,78.32,22717.0,74.9252,74.9443,74.82,74.9061,22717.0
2019-03-07 15:10:00,78.31,78.45,78.28,78.45,20462.0,74.8965,75.0304,74.8678,75.0304,20462.0
2019-03-07 15:20:00,78.44,78.48,78.35,78.35,32515.0,75.0209,75.0591,74.9348,74.9348,32515.0
2019-03-07 15:30:00,78.35,78.62,78.35,78.62,41414.0,74.9348,75.193,74.9348,75.193,41414.0
2019-03-07 15:40:00,78.61,78.62,78.52,78.57,39912.0,75.1834,75.193,75.0974,75.1452,39912.0
2019-03-07 15:50:00,78.57,78.77,78.48,78.72,130009.0,75.1452,75.3365,75.0591,75.2887,130009.0
2019-03-08 09:30:00,78.18,78.24,77.96,78.13,28444.0,74.7722,74.8296,74.5618,74.7244,28444.0
2019-03-08 09:40:00,78.09,78.16,77.94,78.07,8188.0,74.6861,74.7531,74.5427,74.667,8188.0
2019-03-08 09:50:00,78.11,78.16,78.0,78.03,8784.0,74.7052,74.7531,74.6,74.6287,8784.0
2019-03-08 10:00:00,77.99,77.99,77.46,77.6,36993.0,74.5905,74.5905,74.0836,74.2175,36993.0
2019-03-08 10:10:00,77.6,77.73,77.47,77.48,34509.0,74.2175,74.3418,74.0931,74.1027,34509.0
2019-03-08 10:20:00,77.47,77.66,77.45,77.58,15200.0,74.0931,74.2749,74.074,74.1983,15200.0
2019-03-08 10:30:00,77.59,77.64,77.42,77.42,16089.0,74.2079,74.2557,74.0453,74.0453,16089.0
2019-03-08 10:40:00,77.41,77.79,77.4,77.75,15772.0,74.0358,74.3992,74.0262,74.3609,15772.0
2019-03-08 10:50:00,77.78,77.78,77.51,77.52,15313.0,74.3896,74.3896,74.1314,74.141,15313.0
2019-03-08 11:00:00,77.52,77.63,77.47,77.55,30721.0,74.141,74.2462,74.0931,74.1697,30721.0
2019-03-08 11:10:00,77.57,77.74,77.55,77.6,35336.0,74.1888,74.3514,74.1697,74.2175,35336.0
2019-03-08 11:20:00,77.59,77.75,77.52,77.66,69100.0,74.2079,74.3609,74.141,74.2749,69100.0
2019-03-08 11:30:00,77.66,77.71,77.54,77.54,21826.0,74.2749,74.3227,74.1601,74.1601,21826.0
2019-03-08 11:40:00,77.54,77.72,77.53,77.63,25719.0,74.1601,74.3322,74.1505,74.2462,25719.0
2019-03-08 11:50:00,77.62,77.7,77.56,77.61,56601.0,74.2366,74.3131,74.1792,74.227,56601.0
2019-03-08 12:00:00,77.6,77.62,77.56,77.59,12455.0,74.2175,74.2366,74.1792,74.2079,12455.0
2019-03-08 12:10:00,77.58,77.73,77.57,77.65,10158.0,74.1983,74.3418,74.1888,74.2653,10158.0
2019-03-08 12:20:00,77.66,77.72,77.59,77.7,6108.0,74.2749,74.3322,74.2079,74.3131,6108.0
2019-03-08 12:30:00,77.71,77.74,77.63,77.66,22775.0,74.3227,74.3514,74.2462,74.2749,22775.0
2019-03-08 12:40:00,77.67,77.74,77.61,77.61,8117.0,74.2844,74.3514,74.227,74.227,8117.0
2019-03-08 12:50:00,77.62,77.66,77.55,77.61,11847.0,74.2366,74.2749,74.1697,74.227,11847.0
2019-03-08 13:00:00,77.63,77.64,77.55,77.55,7611.0,74.2462,74.2557,74.1697,74.1697,7611.0
2019-03-08 13:10:00,77.56,77.72,77.53,77.58,12409.0,74.1792,74.3322,74.1505,74.1983,12409.0
2019-03-08 13:20:00,77.57,77.58,77.47,77.58,6547.0,74.1888,74.1983,74.0931,74.1983,6547.0
2019-03-08 13:30:00,77.59,77.62,77.52,77.6,7100.0,74.2079,74.2366,74.141,74.2175,7100.0
2019-03-08 13:40:00,77.62,77.7,77.61,77.67,16207.0,74.2366,74.3131,74.227,74.2844,16207.0
2019-03-08 13:50:00,77.69,77.69,77.55,77.58,10957.0,74.3035,74.3035,74.1697,74.1983,10957.0
2019-03-08 14:00:00,77.59,77.61,77.46,77.59,25180.0,74.2079,74.227,74.0836,74.2079,25180.0
2019-03-08 14:10:00,77.6,77.63,77.52,77.6,8141.0,74.2175,74.2462,74.141,74.2175,8141.0
2019-03-08 14:20:00,77.6,77.67,77.59,77.62,14123.0,74.2175,74.2844,74.2079,74.2366,14123.0
2019-03-08 14:30:00,77.62,77.67,77.59,77.6,16390.0,74.2366,74.2844,74.2079,74.2175,16390.0
2019-03-08 14:40:00,77.61,77.77,77.6,77.75,25010.0,74.227,74.3801,74.2175,74.3609,25010.0
2019-03-08 14:50:00,77.75,77.86,77.74,77.77,43783.0,74.3609,74.4661,74.3514,74.3801,43783.0
2019-03-08 15:00:00,77.76,77.84,77.68,77.76,27060.0,74.3705,74.447,74.294,74.3705,27060.0
2019-03-08 15:10:00,77.75,77.75,77.61,77.63,25702.0,74.3609,74.3609,74.227,74.2462,25702.0
2019-03-08 15:20:00,77.64,77.67,77.56,77.59,28351.0,74.2557,74.2844,74.1792,74.2079,28351.0
2019-03-08 15:30:00,77.57,77.72,77.53,77.6,49333.0,74.1888,74.3322,74.1505,74.2175,49333.0
2019-03-08 15:40:00,77.6,77.8,77.6,77.71,87151.0,74.2175,74.4088,74.2175,74.3227,87151.0
2019-03-08 15:50:00,77.72,78.04,77.69,77.98,159937.0,74.3322,74.6383,74.3035,74.5809,159937.0
2019-03-11 09:30:00,78.28,78.57,78.26,78.53,50628.0,74.8678,75.1452,74.8487,75.1069,50628.0
2019-03-11 09:40:00,78.52,78.73,78.48,78.7,11743.0,75.0974,75.2982,75.0591,75.2695,11743.0
2019-03-11 09:50:00,78.72,78.72,78.57,78.66,16592.0,75.2887,75.2887,75.1452,75.2313,16592.0
2019-03-11 10:00:00,78.65,78.82,78.63,78.71,26860.0,75.2217,75.3843,75.2026,75.2791,26860.0
2019-03-11 10:10:00,78.68,78.87,78.68,78.84,25150.0,75.2504,75.4321,75.2504,75.4034,25150.0
2019-03-11 10:20:00,78.83,78.88,78.79,78.88,24817.0,75.3939,75.4417,75.3556,75.4417,24817.0
2019-03-11 10:30:00,78.88,78.99,78.85,78.98,53877.0,75.4417,75.5469,75.413,75.5373,53877.0
2019-03-11 10:40:00,78.98,79.18,78.97,79.18,41489.0,75.5373,75.7286,75.5278,75.7286,41489.0
2019-03-11 10:50:00,79.17,79.27,79.16,79.26,38383.0,75.719,75.8147,75.7095,75.8051,38383.0
2019-03-11 11:00:00,79.27,79.47,79.23,79.38,26262.0,75.8147,76.006,75.7764,75.9199,26262.0
2019-03-11 11:10:00,79.38,79.39,79.22,79.22,9876.0,75.9199,75.9294,75.7669,75.7669,9876.0
2019-03-11 11:20:00,79.23,79.3,79.2,79.29,13805.0,75.7764,75.8434,75.7477,75.8338,13805.0
2019-03-11 11:30:00,79.28,79.38,79.2,79.33,19214.0,75.8242,75.9199,75.7477,75.8721,19214.0
2019-03-11 11:40:00,79.37,79.4,79.19,79.21,8522.0,75.9103,75.939,75.7382,75.7573,8522.0
2019-03-11 11:50:00,79.23,79.32,79.18,79.31,11170.0,75.7764,75.8625,75.7286,75.8529,11170.0
2019-03-11 12:00:00,79.3,79.38,79.25,79.36,9801.0,75.8434,75.9199,75.7956,75.9008,9801.0
2019-03-11 12:10:00,79.36,79.36,79.24,79.25,12994.0,75.9008,75.9008,75.786,75.7956,12994.0
2019-03-11 12:20:00,79.27,79.33,79.25,79.27,10277.0,75.8147,75.8721,75.7956,75.8147,10277.0
2019-03-11 12:30:00,79.27,79.31,79.19,79.21,9741.0,75.8147,75.8529,75.7382,75.7573,9741.0
2019-03-11 12:40:00,79.21,79.3,79.21,79.24,10736.0,75.7573,75.8434,75.7573,75.786,10736.0
2019-03-11 12:50:00,79.23,79.26,79.17,79.19,6895.0,75.7764,75.8051,75.719,75.7382,6895.0
2019-03-11 13:00:00,79.2,79.22,79.13,79.22,10311.0,75.7477,75.7669,75.6808,75.7669,10311.0
2019-03-11 13:10:00,79.21,79.34,79.21,79.31,11502.0,75.7573,75.8816,75.7573,75.8529,11502.0
2019-03-11 13:20:00,79.3,79.33,79.26,79.3,10548.0,75.8434,75.8721,75.8051,75.8434,10548.0
2019-03-11 13:30:00,79.3,79.35,79.27,79.29,11795.0,75.8434,75.8912,75.8147,75.8338,11795.0
2019-03-11 13:40:00,79.29,79.29,79.16,79.17,9975.0,75.8338,75.8338,75.7095,75.719,9975.0
2019-03-11 13:50:00,79.17,79.27,79.17,79.27,6402.0,75.719,75.8147,75.719,75.8147,6402.0
2019-03-11 14:00:00,79.25,79.26,79.17,79.18,12054.0,75.7956,75.8051,75.719,75.7286,12054.0
2019-03-11 14:10:00,79.18,79.22,79.14,79.21,8400.0,75.7286,75.7669,75.6903,75.7573,8400.0
2019-03-11 14:20:00,79.2,79.26,79.19,79.23,10925.0,75.7477,75.8051,75.7382,75.7764,10925.0
2019-03-11 14:30:00,79.22,79.38,79.21,79.34,14730.0,75.7669,75.9199,75.7573,75.8816,14730.0
2019-03-11 14:40:00,79.33,79.33,79.19,79.24,13471.0,75.8721,75.8721,75.7382,75.786,13471.0
2019-03-11 14:50:00,79.24,79.28,79.2,79.24,13430.0,75.786,75.8242,75.7477,75.786,13430.0
2019-03-11 15:00:00,79.25,79.27,79.19,79.26,15192.0,75.7956,75.8147,75.7382,75.8051,15192.0
2019-03-11 15:10:00,79.26,79.33,79.25,79.33,12618.0,75.8051,75.8721,75.7956,75.8721,12618.0
2019-03-11 15:20:00,79.33,79.39,79.24,79.27,22059.0,75.8721,75.9294,75.786,75.8147,22059.0
2019-03-11 15:30:00,79.29,79.39,79.28,79.33,17600.0,75.8338,75.9294,75.8242,75.8721,17600.0
2019-03-11 15:40:00,79.33,79.37,79.29,79.37,40502.0,75.8721,75.9103,75.8338,75.9103,40502.0
2019-03-11 15:50:00,79.37,79.37,79.23,79.31,104961.0,75.9103,75.9103,75.7764,75.8529,104961.0
2019-03-12 09:30:00,79.58,80.0,79.16,79.8,21182.0,76.1112,76.5129,75.7095,76.3216,21182.0
2019-03-12 09:40:00,79.79,79.83,79.51,79.53,41635.0,76.312,76.3503,76.0442,76.0633,41635.0
2019-03-12 09:50:00,79.55,79.63,79.38,79.42,12407.0,76.0825,76.159,75.9199,75.9581,12407.0
2019-03-12 10:00:00,79.38,79.46,79.27,79.44,16521.0,75.9199,75.9964,75.8147,75.9773,16521.0
2019-03-12 10:10:00,79.45,79.63,79.43,79.62,19709.0,75.9868,76.159,75.9677,76.1494,19709.0
2019-03-12 10:20:00,79.65,79.72,79.61,79.7,20821.0,76.1781,76.2451,76.1399,76.2259,20821.0
2019-03-12 10:30:00,79.7,79.82,79.69,79.76,35847.0,76.2259,76.3407,76.2164,76.2833,35847.0
2019-03-12 10:40:00,79.74,79.91,79.68,79.9,39448.0,76.2642,76.4268,76.2068,76.4172,39448.0
2019-03-12 10:50:00,79.92,79.95,79.8,79.93,74168.0,76.4363,76.465,76.3216,76.4459,74168.0
2019-03-12 11:00:00,79.91,79.91,79.78,79.87,34847.0,76.4268,76.4268,76.3024,76.3885,34847.0
2019-03-12 11:10:00,79.88,79.9,79.78,79.81,51031.0,76.3981,76.4172,76.3024,76.3311,51031.0
2019-03-12 11:20:00,79.8,79.86,79.68,79.81,29668.0,76.3216,76.379,76.2068,76.3311,29668.0
2019-03-12 11:30:00,79.81,79.84,79.75,79.83,19969.0,76.3311,76.3598,76.2738,76.3503,19969.0
2019-03-12 11:40:00,79.8,79.88,79.78,79.8,15150.0,76.3216,76.3981,76.3024,76.3216,15150.0
2019-03-12 11:50:00,79.81,79.96,79.8,79.95,19176.0,76.3311,76.4746,76.3216,76.465,19176.0
2019-03-12 12:00:00,79.94,79.99,79.88,79.9,29986.0,76.4555,76.5033,76.3981,76.4172,29986.0
2019-03-12 12:10:00,79.88,79.92,79.88,79.92,13111.0,76.3981,76.4363,76.3981,76.4363,13111.0
2019-03-12 12:20:00,79.92,79.95,79.85,79.92,18453.0,76.4363,76.465,76.3694,76.4363,18453.0
2019-03-12 12:30:00,79.91,79.94,79.88,79.9,15506.0,76.4268,76.4555,76.3981,76.4172,15506.0
2019-03-12 12:40:00,79.92,79.95,79.88,79.95,11126.0,76.4363,76.465,76.3981,76.465,11126.0
2019-03-12 12:50:00,79.92,79.93,79.89,79.93,10408.0,76.4363,76.4459,76.4077,76.4459,10408.0
2019-03-12 13:00:00,79.93,80.06,79.93,80.05,26120.0,76.4459,76.5702,76.4459,76.5607,26120.0
2019-03-12 13:10:00,80.03,80.03,79.93,79.95,12163.0,76.5416,76.5416,76.4459,76.465,12163.0
2019-03-12 13:20:00,79.96,80.03,79.9,80.02,12909.0,76.4746,76.5416,76.4172,76.532,12909.0
2019-03-12 13:30:00,80.02,80.03,79.96,79.98,13963.0,76.532,76.5416,76.4746,76.4937,13963.0
2019-03-12 13:40:00,79.99,80.04,79.98,80.0,8931.0,76.5033,76.5511,76.4937,76.5129,8931.0
2019-03-12 13:50:00,79.99,80.02,79.92,79.95,11859.0,76.5033,76.532,76.4363,76.465,11859.0
2019-03-12 14:00:00,79.95,80.01,79.94,79.98,12637.0,76.465,76.5224,76.4555,76.4937,12637.0
2019-03-12 14:10:00,80.0,80.07,79.99,80.07,9804.0,76.5129,76.5798,76.5033,76.5798,9804.0
2019-03-12 14:20:00,80.07,80.08,79.99,80.01,20172.0,76.5798,76.5894,76.5033,76.5224,20172.0
2019-03-12 14:30:00,80.02,80.08,79.97,79.97,23665.0,76.532,76.5894,76.4842,76.4842,23665.0
2019-03-12 14:40:00,79.98,80.02,79.96,80.01,46395.0,76.4937,76.532,76.4746,76.5224,46395.0
2019-03-12 14:50:00,80.01,80.07,79.99,80.04,26517.0,76.5224,76.5798,76.5033,76.5511,26517.0
2019-03-12 15:00:00,80.04,80.08,79.97,80.08,16950.0,76.5511,76.5894,76.4842,76.5894,16950.0
2019-03-12 15:10:00,80.05,80.05,79.84,79.84,25612.0,76.5607,76.5607,76.3598,76.3598,25612.0
2019-03-12 15:20:00,79.84,79.98,79.78,79.94,27586.0,76.3598,76.4937,76.3024,76.4555,27586.0
2019-03-12 15:30:00,79.94,79.94,79.84,79.92,26593.0,76.4555,76.4555,76.3598,76.4363,26593.0
2019-03-12 15:40:00,79.92,80.13,79.9,80.06,48073.0,76.4363,76.6372,76.4172,76.5702,48073.0
2019-03-12 15:50:00,80.05,80.05,79.87,79.94,119491.0,76.5607,76.5607,76.3885,76.4555,119491.0
2019-03-13 09:30:00,80.22,80.47,80.15,80.28,23551.0,76.7233,76.9624,76.6563,76.7807,23551.0
2019-03-13 09:40:00,80.28,80.28,80.09,80.11,5327.0,76.7807,76.7807,76.5989,76.6181,5327.0
2019-03-13 09:50:00,80.14,80.28,80.13,80.16,5711.0,76.6468,76.7807,76.6372,76.6659,5711.0
2019-03-13 10:00:00,80.13,80.25,80.13,80.24,14454.0,76.6372,76.752,76.6372,76.7424,14454.0
2019-03-13 10:10:00,80.24,80.46,80.24,80.42,19447.0,76.7424,76.9528,76.7424,76.9146,19447.0
2019-03-13 10:20:00,80.41,80.55,80.35,80.51,10700.0,76.905,77.0389,76.8476,77.0006,10700.0
2019-03-13 10:30:00,80.52,80.59,80.5,80.55,16737.0,77.0102,77.0771,76.9911,77.0389,16737.0
2019-03-13 10:40:00,80.52,80.63,80.51,80.63,86350.0,77.0102,77.1154,77.0006,77.1154,86350.0
2019-03-13 10:50:00,80.64,80.74,80.61,80.73,21416.0,77.125,77.2206,77.0963,77.211,21416.0
2019-03-13 11:00:00,80.72,80.72,80.61,80.62,28765.0,77.2015,77.2015,77.0963,77.1058,28765.0
2019-03-13 11:10:00,80.61,80.64,80.49,80.55,31945.0,77.0963,77.125,76.9815,77.0389,31945.0
2019-03-13 11:20:00,80.56,80.65,80.55,80.59,15976.0,77.0484,77.1345,77.0389,77.0771,15976.0
2019-03-13 11:30:00,80.6,80.65,80.55,80.55,11107.0,77.0867,77.1345,77.0389,77.0389,11107.0
2019-03-13 11:40:00,80.56,80.57,80.47,80.49,9786.0,77.0484,77.058,76.9624,76.9815,9786.0
2019-03-13 11:50:00,80.48,80.48,80.4,80.43,28753.0,76.9719,76.9719,76.8954,76.9241,28753.0
2019-03-13 12:00:00,80.41,80.48,80.41,80.45,11338.0,76.905,76.9719,76.905,76.9432,11338.0
2019-03-13 12:10:00,80.45,80.5,80.38,80.39,25575.0,76.9432,76.9911,76.8763,76.8859,25575.0
2019-03-13 12:20:00,80.38,80.42,80.3,80.38,29617.0,76.8763,76.9146,76.7998,76.8763,29617.0
2019-03-13 12:30:00,80.4,80.41,80.35,80.4,8434.0,76.8954,76.905,76.8476,76.8954,8434.0
2019-03-13 12:40:00,80.41,80.5,80.4,80.48,6547.0,76.905,76.9911,76.8954,76.9719,6547.0
2019-03-13 12:50:00,80.49,80.5,80.43,80.47,7993.0,76.9815,76.9911,76.9241,76.9624,7993.0
2019-03-13 13:00:00,80.48,80.51,80.44,80.48,7685.0,76.9719,77.0006,76.9337,76.9719,7685.0
2019-03-13 13:10:00,80.49,80.51,80.48,80.48,12161.0,76.9815,77.0006,76.9719,76.9719,12161.0
2019-03-13 13:20:00,80.49,80.5,80.42,80.48,9440.0,76.9815,76.9911,76.9146,76.9719,9440.0
2019-03-13 13:30:00,80.5,80.56,80.5,80.52,12226.0,76.9911,77.0484,76.9911,77.0102,12226.0
2019-03-13 13:40:00,80.51,80.54,80.45,80.53,7237.0,77.0006,77.0293,76.9432,77.0198,7237.0
2019-03-13 13:50:00,80.55,80.55,80.49,80.54,11165.0,77.0389,77.0389,76.9815,77.0293,11165.0
2019-03-13 14:00:00,80.52,80.63,80.52,80.59,9860.0,77.0102,77.1154,77.0102,77.0771,9860.0
2019-03-13 14:10:00,80.58,80.58,80.49,80.5,25561.0,77.0676,77.0676,76.9815,76.9911,25561.0
2019-03-13 14:20:00,80.5,80.51,80.44,80.45,25654.0,76.9911,77.0006,76.9337,76.9432,25654.0
2019-03-13 14:30:00,80.43,80.47,80.43,80.44,11116.0,76.9241,76.9624,76.9241,76.9337,11116.0
2019-03-13 14:40:00,80.44,80.44,80.2,80.21,14140.0,76.9337,76.9337,76.7041,76.7137,14140.0
2019-03-13 14:50:00,80.21,80.3,80.17,80.29,11933.0,76.7137,76.7998,76.6754,76.7902,11933.0
2019-03-13 15:00:00,80.28,80.28,80.16,80.19,12631.0,76.7807,76.7807,76.6659,76.6946,12631.0
2019-03-13 15:10:00,80.19,80.22,80.05,80.08,31133.0,76.6946,76.7233,76.5607,76.5894,31133.0
2019-03-13 15:20:00,80.07,80.14,80.02,80.09,24082.0,76.5798,76.6468,76.532,76.5989,24082.0
2019-03-13 15:30:00,80.09,80.2,80.07,80.17,25593.0,76.5989,76.7041,76.5798,76.6754,25593.0
2019-03-13 15:40:00,80.16,80.2,80.07,80.08,46885.0,76.6659,76.7041,76.5798,76.5894,46885.0
2019-03-13 15:50:00,80.08,80.17,80.08,80.12,103884.0,76.5894,76.6754,76.5894,76.6276,103884.0
2019-03-14 09:30:00,80.06,80.31,80.06,80.23,21461.0,76.5702,76.8093,76.5702,76.7328,21461.0
2019-03-14 09:40:00,80.26,80.46,80.23,80.44,15911.0,76.7615,76.9528,76.7328,76.9337,15911.0
2019-03-14 09:50:00,80.42,80.56,80.37,80.45,11244.0,76.9146,77.0484,76.8667,76.9432,11244.0
2019-03-14 10:00:00,80.45,80.52,80.34,80.4,29174.0,76.9432,77.0102,76.838,76.8954,29174.0
2019-03-14 10:10:00,80.41,80.48,80.39,80.45,34315.0,76.905,76.9719,76.8859,76.9432,34315.0
2019-03-14 10:20:00,80.44,80.45,80.28,80.33,27476.0,76.9337,76.9432,76.7807,76.8285,27476.0
2019-03-14 10:30:00,80.32,80.5,80.3,80.47,15964.0,76.8189,76.9911,76.7998,76.9624,15964.0
2019-03-14 10:40:00,80.47,80.48,80.33,80.36,16497.0,76.9624,76.9719,76.8285,76.8572,16497.0
2019-03-14 10:50:00,80.34,80.44,80.31,80.43,16478.0,76.838,76.9337,76.8093,76.9241,16478.0
2019-03-14 11:00:00,80.44,80.49,80.4,80.45,14081.0,76.9337,76.9815,76.8954,76.9432,14081.0
2019-03-14 11:10:00,80.43,80.48,80.33,80.48,31453.0,76.9241,76.9719,76.8285,76.9719,31453.0
2019-03-14 11:20:00,80.47,80.57,80.45,80.56,18261.0,76.9624,77.058,76.9432,77.0484,18261.0
2019-03-14 11:30:00,80.57,80.64,80.55,80.59,13926.0,77.058,77.125,77.0389,77.0771,13926.0
2019-03-14 11:40:00,80.58,80.61,80.56,80.6,11257.0,77.0676,77.0963,77.0484,77.0867,11257.0
2019-03-14 11:50:00,80.61,80.67,80.56,80.63,16823.0,77.0963,77.1537,77.0484,77.1154,16823.0
2019-03-14 12:00:00,80.63,80.63,80.57,80.62,11440.0,77.1154,77.1154,77.058,77.1058,11440.0
2019-03-14 12:10:00,80.61,80.62,80.55,80.6,14029.0,77.0963,77.1058,77.0389,77.0867,14029.0
2019-03-14 12:20:00,80.61,80.67,80.59,80.61,19246.0,77.0963,77.1537,77.0771,77.0963,19246.0
2019-03-14 12:30:00,80.62,80.67,80.57,80.57,20342.0,77.1058,77.1537,77.058,77.058,20342.0
2019-03-14 12:40:00,80.57,80.61,80.52,80.6,14028.0,77.058,77.0963,77.0102,77.0867,14028.0
2019-03-14 12:50:00,80.6,80.61,80.47,80.49,9647.0,77.0867,77.0963,76.9624,76.9815,9647.0
2019-03-14 13:00:00,80.51,80.52,80.45,80.51,9394.0,77.0006,77.0102,76.9432,77.0006,9394.0
2019-03-14 13:10:00,80.5,80.58,80.5,80.58,11375.0,76.9911,77.0676,76.9911,77.0676,11375.0
2019-03-14 13:20:00,80.58,80.59,80.52,80.56,10865.0,77.0676,77.0771,77.0102,77.0484,10865.0
2019-03-14 13:30:00,80.56,80.61,80.56,80.58,8879.0,77.0484,77.0963,77.0484,77.0676,8879.0
2019-03-14 13:40:00,80.58,80.58,80.5,80.52,9226.0,77.0676,77.0676,76.9911,77.0102,9226.0
2019-03-14 13:50:00,80.52,80.54,80.39,80.46,14694.0,77.0102,77.0293,76.8859,76.9528,14694.0
2019-03-14 14:00:00,80.45,80.45,80.39,80.42,8643.0,76.9432,76.9432,76.8859,76.9146,8643.0
2019-03-14 14:10:00,80.41,80.41,80.29,80.31,12338.0,76.905,76.905,76.7902,76.8093,12338.0
2019-03-14 14:20:00,80.31,80.31,80.2,80.24,33904.0,76.8093,76.8093,76.7041,76.7424,33904.0
2019-03-14 14:30:00,80.25,80.26,80.15,80.15,16058.0,76.752,76.7615,76.6563,76.6563,16058.0
2019-03-14 14:40:00,80.17,80.26,80.13,80.2,22376.0,76.6754,76.7615,76.6372,76.7041,22376.0
2019-03-14 14:50:00,80.19,80.26,80.18,80.23,17639.0,76.6946,76.7615,76.685,76.7328,17639.0
2019-03-14 15:00:00,80.22,80.4,80.22,80.4,11084.0,76.7233,76.8954,76.7233,76.8954,11084.0
2019-03-14 15:10:00,80.38,80.41,80.36,80.37,10090.0,76.8763,76.905,76.8572,76.8667,10090.0
2019-03-14 15:20:00,80.37,80.43,80.35,80.42,19795.0,76.8667,76.9241,76.8476,76.9146,19795.0
2019-03-14 15:30:00,80.42,80.43,80.35,80.4,27387.0,76.9146,76.9241,76.8476,76.8954,27387.0
2019-03-14 15:40:00,80.41,80.57,80.39,80.56,41408.0,76.905,77.058,76.8859,77.0484,41408.0
2019-03-14 15:50:00,80.56,80.66,80.55,80.62,151618.0,77.0484,77.1441,77.0389,77.1058,151618.0
2019-03-15 09:30:00,80.86,81.18,80.86,81.1,302918.0,77.3354,77.6414,77.3354,77.5649,302918.0
2019-03-15 09:40:00,81.14,81.3,81.01,81.28,27647.0,77.6032,77.7562,77.4788,77.7371,27647.0
2019-03-15 09:50:00,81.28,81.33,81.1,81.18,22165.0,77.7371,77.7849,77.5649,77.6414,22165.0
2019-03-15 10:00:00,81.18,81.26,81.08,81.21,18235.0,77.6414,77.7179,77.5458,77.6701,18235.0
2019-03-15 10:10:00,81.17,81.24,81.05,81.1,16495.0,77.6319,77.6988,77.5171,77.5649,16495.0
2019-03-15 10:20:00,81.12,81.2,81.08,81.12,15266.0,77.584,77.6606,77.5458,77.584,15266.0
2019-03-15 10:30:00,81.15,81.15,81.01,81.04,16321.0,77.6127,77.6127,77.4788,77.5075,16321.0
2019-03-15 10:40:00,81.04,81.13,81.0,81.07,13916.0,77.5075,77.5936,77.4693,77.5362,13916.0
2019-03-15 10:50:00,81.08,81.09,81.02,81.05,11093.0,77.5458,77.5553,77.4884,77.5171,11093.0
2019-03-15 11:00:00,81.04,81.1,81.01,81.07,11393.0,77.5075,77.5649,77.4788,77.5362,11393.0
2019-03-15 11:10:00,81.07,81.18,81.06,81.13,8511.0,77.5362,77.6414,77.5267,77.5936,8511.0
2019-03-15 11:20:00,81.1,81.11,80.97,81.06,9186.0,77.5649,77.5745,77.4406,77.5267,9186.0
2019-03-15 11:30:00,81.06,81.26,81.05,81.24,20163.0,77.5267,77.7179,77.5171,77.6988,20163.0
2019-03-15 11:40:00,81.19,81.29,81.12,81.28,7392.0,77.651,77.7466,77.584,77.7371,7392.0
2019-03-15 11:50:00,81.29,81.31,81.21,81.28,8726.0,77.7466,77.7658,77.6701,77.7371,8726.0
2019-03-15 12:00:00,81.29,81.29,81.22,81.26,6814.0,77.7466,77.7466,77.6797,77.7179,6814.0
2019-03-15 12:10:00,81.25,81.4,81.25,81.38,7996.0,77.7084,77.8518,77.7084,77.8327,7996.0
2019-03-15 12:20:00,81.38,81.4,81.3,81.37,8626.0,77.8327,77.8518,77.7562,77.8231,8626.0
2019-03-15 12:30:00,81.4,81.41,81.34,81.37,7647.0,77.8518,77.8614,77.7944,77.8231,7647.0
2019-03-15 12:40:00,81.39,81.4,81.34,81.4,6609.0,77.8423,77.8518,77.7944,77.8518,6609.0
2019-03-15 12:50:00,81.4,81.43,81.3,81.35,13216.0,77.8518,77.8805,77.7562,77.804,13216.0
2019-03-15 13:00:00,81.37,81.4,81.35,81.38,6817.0,77.8231,77.8518,77.804,77.8327,6817.0
2019-03-15 13:10:00,81.39,81.4,81.25,81.28,12217.0,77.8423,77.8518,77.7084,77.7371,12217.0
2019-03-15 13:20:00,81.27,81.32,81.27,81.3,9601.0,77.7275,77.7753,77.7275,77.7562,9601.0
2019-03-15 13:30:00,81.3,81.32,81.27,81.29,5149.0,77.7562,77.7753,77.7275,77.7466,5149.0
2019-03-15 13:40:00,81.27,81.28,81.22,81.22,7976.0,77.7275,77.7371,77.6797,77.6797,7976.0
2019-03-15 13:50:00,81.25,81.25,81.14,81.18,5032.0,77.7084,77.7084,77.6032,77.6414,5032.0
2019-03-15 14:00:00,81.17,81.23,81.13,81.15,9412.0,77.6319,77.6892,77.5936,77.6127,9412.0
2019-03-15 14:10:00,81.13,81.15,81.06,81.07,10866.0,77.5936,77.6127,77.5267,77.5362,10866.0
2019-03-15 14:20:00,81.05,81.09,80.99,81.03,24225.0,77.5171,77.5553,77.4597,77.498,24225.0
2019-03-15 14:30:00,81.02,81.08,80.99,81.07,14821.0,77.4884,77.5458,77.4597,77.5362,14821.0
2019-03-15 14:40:00,81.07,81.07,81.02,81.02,6468.0,77.5362,77.5362,77.4884,77.4884,6468.0
2019-03-15 14:50:00,81.02,81.08,81.01,81.06,7915.0,77.4884,77.5458,77.4788,77.5267,7915.0
2019-03-15 15:00:00,81.07,81.11,81.05,81.08,12560.0,77.5362,77.5745,77.5171,77.5458,12560.0
2019-03-15 15:10:00,81.07,81.11,81.06,81.08,12332.0,77.5362,77.5745,77.5267,77.5458,12332.0
2019-03-15 15:20:00,81.07,81.13,81.02,81.08,17509.0,77.5362,77.5936,77.4884,77.5458,17509.0
2019-03-15 15:30:00,81.09,81.1,80.94,80.96,24375.0,77.5553,77.5649,77.4119,77.431,24375.0
2019-03-15 15:40:00,80.96,81.05,80.96,81.02,52753.0,77.431,77.5171,77.431,77.4884,52753.0
2019-03-15 15:50:00,81.02,81.11,80.82,81.11,165460.0,77.4884,77.5745,77.2971,77.5745,165460.0
2019-03-18 09:30:00,81.1,81.29,80.91,81.06,21767.0,77.5649,77.7466,77.3832,77.5267,21767.0
2019-03-18 09:40:00,81.05,81.07,80.91,80.95,13946.0,77.5171,77.5362,77.3832,77.4214,13946.0
2019-03-18 09:50:00,80.95,81.08,80.94,81.06,8517.0,77.4214,77.5458,77.4119,77.5267,8517.0
2019-03-18 10:00:00,81.1,81.13,80.97,81.01,13182.0,77.5649,77.5936,77.4406,77.4788,13182.0
2019-03-18 10:10:00,80.99,81.11,80.93,81.05,15958.0,77.4597,77.5745,77.4023,77.5171,15958.0
2019-03-18 10:20:00,81.08,81.12,81.04,81.04,14760.0,77.5458,77.584,77.5075,77.5075,14760.0
2019-03-18 10:30:00,81.05,81.06,80.82,80.87,12032.0,77.5171,77.5267,77.2971,77.3449,12032.0
2019-03-18 10:40:00,80.87,80.94,80.83,80.92,7959.0,77.3449,77.4119,77.3067,77.3928,7959.0
2019-03-18 10:50:00,80.93,81.01,80.93,80.98,33233.0,77.4023,77.4788,77.4023,77.4501,33233.0
2019-03-18 11:00:00,80.97,80.98,80.87,80.92,13456.0,77.4406,77.4501,77.3449,77.3928,13456.0
2019-03-18 11:10:00,80.91,80.91,80.71,80.73,8343.0,77.3832,77.3832,77.1919,77.211,8343.0
2019-03-18 11:20:00,80.71,80.72,80.49,80.58,9216.0,77.1919,77.2015,76.9815,77.0676,9216.0
2019-03-18 11:30:00,80.58,80.65,80.52,80.62,52765.0,77.0676,77.1345,77.0102,77.1058,52765.0
2019-03-18 11:40:00,80.63,80.69,80.61,80.66,21493.0,77.1154,77.1728,77.0963,77.1441,21493.0
2019-03-18 11:50:00,80.65,80.68,80.61,80.61,12425.0,77.1345,77.1632,77.0963,77.0963,12425.0
2019-03-18 12:00:00,80.62,80.65,80.56,80.59,7638.0,77.1058,77.1345,77.0484,77.0771,7638.0
2019-03-18 12:10:00,80.58,80.61,80.54,80.55,13501.0,77.0676,77.0963,77.0293,77.0389,13501.0
2019-03-18 12:20:00,80.56,80.7,80.54,80.62,15328.0,77.0484,77.1823,77.0293,77.1058,15328.0
2019-03-18 12:30:00,80.62,80.68,80.58,80.67,13846.0,77.1058,77.1632,77.0676,77.1537,13846.0
2019-03-18 12:40:00,80.66,80.74,80.65,80.73,8627.0,77.1441,77.2206,77.1345,77.211,8627.0
2019-03-18 12:50:00,80.73,80.79,80.72,80.74,11354.0,77.211,77.2684,77.2015,77.2206,11354.0
2019-03-18 13:00:00,80.73,80.76,80.7,80.71,10364.0,77.211,77.2397,77.1823,77.1919,10364.0
2019-03-18 13:10:00,80.73,80.73,80.69,80.7,7924.0,77.211,77.211,77.1728,77.1823,7924.0
2019-03-18 13:20:00,80.7,80.79,80.7,80.73,5137.0,77.1823,77.2684,77.1823,77.211,5137.0
2019-03-18 13:30:00,80.73,80.74,80.69,80.73,6508.0,77.211,77.2206,77.1728,77.211,6508.0
2019-03-18 13:40:00,80.74,80.78,80.72,80.72,3236.0,77.2206,77.2589,77.2015,77.2015,3236.0
2019-03-18 13:50:00,80.72,80.77,80.7,80.77,7012.0,77.2015,77.2493,77.1823,77.2493,7012.0
2019-03-18 14:00:00,80.78,80.83,80.76,80.76,8591.0,77.2589,77.3067,77.2397,77.2397,8591.0
2019-03-18 14:10:00,80.77,80.8,80.76,80.8,10104.0,77.2493,77.278,77.2397,77.278,10104.0
2019-03-18 14:20:00,80.8,80.83,80.79,80.83,6478.0,77.278,77.3067,77.2684,77.3067,6478.0
2019-03-18 14:30:00,80.83,80.91,80.81,80.9,16009.0,77.3067,77.3832,77.2876,77.3736,16009.0
2019-03-18 14:40:00,80.9,80.99,80.89,80.99,14296.0,77.3736,77.4597,77.3641,77.4597,14296.0
2019-03-18 14:50:00,80.99,81.01,80.96,81.01,23055.0,77.4597,77.4788,77.431,77.4788,23055.0
2019-03-18 15:00:00,81.02,81.02,80.94,80.97,25555.0,77.4884,77.4884,77.4119,77.4406,25555.0
2019-03-18 15:10:00,80.97,81.0,80.92,80.96,17782.0,77.4406,77.4693,77.3928,77.431,17782.0
2019-03-18 15:20:00,80.96,81.0,80.91,80.97,25054.0,77.431,77.4693,77.3832,77.4406,25054.0
2019-03-18 15:30:00,80.97,81.01,80.95,80.99,27887.0,77.4406,77.4788,77.4214,77.4597,27887.0
2019-03-18 15:40:00,80.97,81.11,80.96,81.09,49712.0,77.4406,77.5745,77.431,77.5553,49712.0
2019-03-18 15:50:00,81.08,81.08,80.95,80.97,64500.0,77.5458,77.5458,77.4214,77.4406,64500.0
2019-03-19 09:30:00,81.27,81.31,81.1,81.12,31343.0,77.7275,77.7658,77.5649,77.584,31343.0
2019-03-19 09:40:00,81.08,81.2,81.07,81.12,28201.0,77.5458,77.6606,77.5362,77.584,28201.0
2019-03-19 09:50:00,81.11,81.25,81.08,81.15,15936.0,77.5745,77.7084,77.5458,77.6127,15936.0
2019-03-19 10:00:00,81.15,81.25,81.15,81.25,19463.0,77.6127,77.7084,77.6127,77.7084,19463.0
2019-03-19 10:10:00,81.24,81.41,81.18,81.4,54907.0,77.6988,77.8614,77.6414,77.8518,54907.0
2019-03-19 10:20:00,81.39,81.39,81.14,81.16,15625.0,77.8423,77.8423,77.6032,77.6223,15625.0
2019-03-19 10:30:00,81.17,81.21,81.11,81.11,17173.0,77.6319,77.6701,77.5745,77.5745,17173.0
2019-03-19 10:40:00,81.11,81.14,81.06,81.09,17388.0,77.5745,77.6032,77.5267,77.5553,17388.0
2019-03-19 10:50:00,81.1,81.11,81.04,81.07,21323.0,77.5649,77.5745,77.5075,77.5362,21323.0
2019-03-19 11:00:00,81.08,81.21,81.08,81.2,25438.0,77.5458,77.6701,77.5458,77.6606,25438.0
2019-03-19 11:10:00,81.19,81.31,81.16,81.31,11701.0,77.651,77.7658,77.6223,77.7658,11701.0
2019-03-19 11:20:00,81.34,81.47,81.33,81.47,16120.0,77.7944,77.9188,77.7849,77.9188,16120.0
2019-03-19 11:30:00,81.45,81.55,81.44,81.5,18132.0,77.8997,77.9953,77.8901,77.9475,18132.0
2019-03-19 11:40:00,81.49,81.67,81.48,81.61,36338.0,77.9379,78.1101,77.9283,78.0527,36338.0
2019-03-19 11:50:00,81.64,81.72,81.58,81.67,18016.0,78.0814,78.1579,78.024,78.1101,18016.0
2019-03-19 12:00:00,81.69,81.77,81.64,81.65,9272.0,78.1292,78.2057,78.0814,78.0909,9272.0
2019-03-19 12:10:00,81.65,81.69,81.6,81.63,13311.0,78.0909,78.1292,78.0431,78.0718,13311.0
2019-03-19 12:20:00,81.61,81.67,81.58,81.64,6133.0,78.0527,78.1101,78.024,78.0814,6133.0
2019-03-19 12:30:00,81.66,81.69,81.56,81.57,15872.0,78.1005,78.1292,78.0049,78.0144,15872.0
2019-03-19 12:40:00,81.57,81.62,81.27,81.27,23252.0,78.0144,78.0622,77.7275,77.7275,23252.0
2019-03-19 12:50:00,81.27,81.46,81.25,81.46,9320.0,77.7275,77.9092,77.7084,77.9092,9320.0
2019-03-19 13:00:00,81.46,81.49,81.43,81.45,10450.0,77.9092,77.9379,77.8805,77.8997,10450.0
2019-03-19 13:10:00,81.43,81.55,81.43,81.48,6630.0,77.8805,77.9953,77.8805,77.9283,6630.0
2019-03-19 13:20:00,81.52,81.56,81.47,81.51,9293.0,77.9666,78.0049,77.9188,77.957,9293.0
2019-03-19 13:30:00,81.5,81.55,81.48,81.48,13677.0,77.9475,77.9953,77.9283,77.9283,13677.0
2019-03-19 13:40:00,81.5,81.54,81.39,81.43,12653.0,77.9475,77.9857,77.8423,77.8805,12653.0
2019-03-19 13:50:00,81.44,81.46,81.37,81.4,6191.0,77.8901,77.9092,77.8231,77.8518,6191.0
2019-03-19 14:00:00,81.4,81.43,81.35,81.36,7717.0,77.8518,77.8805,77.804,77.8136,7717.0
2019-03-19 14:10:00,81.36,81.37,81.27,81.36,7531.0,77.8136,77.8231,77.7275,77.8136,7531.0
2019-03-19 14:20:00,81.37,81.43,81.33,81.42,6885.0,77.8231,77.8805,77.7849,77.871,6885.0
2019-03-19 14:30:00,81.44,81.53,81.42,81.5,12332.0,77.8901,77.9762,77.871,77.9475,12332.0
2019-03-19 14:40:00,81.53,81.59,81.5,81.5,6209.0,77.9762,78.0336,77.9475,77.9475,6209.0
2019-03-19 14:50:00,81.46,81.52,81.4,81.41,6890.0,77.9092,77.9666,77.8518,77.8614,6890.0
2019-03-19 15:00:00,81.41,81.45,81.37,81.42,11473.0,77.8614,77.8997,77.8231,77.871,11473.0
2019-03-19 15:10:00,81.42,81.42,81.23,81.25,10439.0,77.871,77.871,77.6892,77.7084,10439.0
2019-03-19 15:20:00,81.26,81.26,81.12,81.17,9369.0,77.7179,77.7179,77.584,77.6319,9369.0
2019-03-19 15:30:00,81.18,81.23,81.09,81.14,21830.0,77.6414,77.6892,77.5553,77.6032,21830.0
2019-03-19 15:40:00,81.12,81.18,81.03,81.16,29626.0,77.584,77.6414,77.498,77.6223,29626.0
2019-03-19 15:50:00,81.16,81.21,81.1,81.2,127296.0,77.6223,77.6701,77.5649,77.6606,127296.0
2019-03-20 09:30:00,81.28,81.35,81.07,81.29,28085.0,77.7371,77.804,77.5362,77.7466,28085.0
2019-03-20 09:40:00,81.33,81.42,81.22,81.35,50878.0,77.7849,77.871,77.6797,77.804,50878.0
2019-03-20 09:50:00,81.33,81.39,81.19,81.22,14255.0,77.7849,77.8423,77.651,77.6797,14255.0
2019-03-20 10:00:00,81.16,81.18,81.05,81.08,9128.0,77.6223,77.6414,77.5171,77.5458,9128.0
2019-03-20 10:10:00,81.04,81.05,80.9,80.91,69451.0,77.5075,77.5171,77.3736,77.3832,69451.0
2019-03-20 10:20:00,80.91,81.05,80.9,80.99,34936.0,77.3832,77.5171,77.3736,77.4597,34936.0
2019-03-20 10:30:00,81.0,81.03,80.9,80.91,14398.0,77.4693,77.498,77.3736,77.3832,14398.0
2019-03-20 10:40:00,80.9,80.95,80.83,80.93,11525.0,77.3736,77.4214,77.3067,77.4023,11525.0
2019-03-20 10:50:00,80.92,80.94,80.84,80.84,9005.0,77.3928,77.4119,77.3162,77.3162,9005.0
2019-03-20 11:00:00,80.85,80.91,80.77,80.8,12542.0,77.3258,77.3832,77.2493,77.278,12542.0
2019-03-20 11:10:00,80.79,80.86,80.77,80.83,9923.0,77.2684,77.3354,77.2493,77.3067,9923.0
2019-03-20 11:20:00,80.82,80.83,80.77,80.81,21415.0,77.2971,77.3067,77.2493,77.2876,21415.0
2019-03-20 11:30:00,80.81,80.82,80.74,80.76,10100.0,77.2876,77.2971,77.2206,77.2397,10100.0
2019-03-20 11:40:00,80.75,80.75,80.65,80.68,31361.0,77.2302,77.2302,77.1345,77.1632,31361.0
2019-03-20 11:50:00,80.69,80.77,80.56,80.56,27619.0,77.1728,77.2493,77.0484,77.0484,27619.0
2019-03-20 12:00:00,80.58,80.63,80.57,80.61,21343.0,77.0676,77.1154,77.058,77.0963,21343.0
2019-03-20 12:10:00,80.59,80.6,80.53,80.58,6470.0,77.0771,77.0867,77.0198,77.0676,6470.0
2019-03-20 12:20:00,80.57,80.6,80.54,80.57,4592.0,77.058,77.0867,77.0293,77.058,4592.0
2019-03-20 12:30:00,80.56,80.56,80.25,80.41,20524.0,77.0484,77.0484,76.752,76.905,20524.0
2019-03-20 12:40:00,80.42,80.53,80.38,80.51,8561.0,76.9146,77.0198,76.8763,77.0006,8561.0
2019-03-20 12:50:00,80.52,80.57,80.51,80.57,5062.0,77.0102,77.058,77.0006,77.058,5062.0
2019-03-20 13:00:00,80.56,80.57,80.53,80.57,3099.0,77.0484,77.058,77.0198,77.058,3099.0
2019-03-20 13:10:00,80.56,80.63,80.56,80.63,4706.0,77.0484,77.1154,77.0484,77.1154,4706.0
2019-03-20 13:20:00,80.64,80.67,80.61,80.63,5104.0,77.125,77.1537,77.0963,77.1154,5104.0
2019-03-20 13:30:00,80.62,80.63,80.56,80.63,13976.0,77.1058,77.1154,77.0484,77.1154,13976.0
2019-03-20 13:40:00,80.62,80.67,80.58,80.65,20897.0,77.1058,77.1537,77.0676,77.1345,20897.0
2019-03-20 13:50:00,80.64,80.78,80.63,80.75,16511.0,77.125,77.2589,77.1154,77.2302,16511.0
2019-03-20 14:00:00,80.88,81.08,80.83,81.01,96089.0,77.3545,77.5458,77.3067,77.4788,96089.0
2019-03-20 14:10:00,81.02,81.08,80.88,80.89,47087.0,77.4884,77.5458,77.3545,77.3641,47087.0
2019-03-20 14:20:00,80.9,81.22,80.88,81.22,73037.0,77.3736,77.6797,77.3545,77.6797,73037.0
2019-03-20 14:30:00,81.22,81.39,81.15,81.38,50282.0,77.6797,77.8423,77.6127,77.8327,50282.0
2019-03-20 14:40:00,81.38,81.45,81.32,81.33,18042.0,77.8327,77.8997,77.7753,77.7849,18042.0
2019-03-20 14:50:00,81.33,81.42,81.23,81.28,12937.0,77.7849,77.871,77.6892,77.7371,12937.0
2019-03-20 15:00:00,81.3,81.34,81.11,81.2,15320.0,77.7562,77.7944,77.5745,77.6606,15320.0
2019-03-20 15:10:00,81.23,81.23,81.13,81.22,7303.0,77.6892,77.6892,77.5936,77.6797,7303.0
2019-03-20 15:20:00,81.23,81.26,81.07,81.12,17139.0,77.6892,77.7179,77.5362,77.584,17139.0
2019-03-20 15:30:00,81.12,81.12,80.85,80.96,25568.0,77.584,77.584,77.3258,77.431,25568.0
2019-03-20 15:40:00,80.94,81.16,80.9,81.05,28067.0,77.4119,77.6223,77.3736,77.5171,28067.0
2019-03-20 15:50:00,81.06,81.09,80.9,80.91,74588.0,77.5267,77.5553,77.3736,77.3832,74588.0
2019-03-21 09:30:00,80.55,81.05,80.55,81.02,9873.0,77.0389,77.5171,77.0389,77.4884,9873.0
2019-03-21 09:40:00,81.02,81.44,81.02,81.41,7191.0,77.4884,77.8901,77.4884,77.8614,7191.0
2019-03-21 09:50:00,81.43,81.51,81.32,81.4,6043.0,77.8805,77.957,77.7753,77.8518,6043.0
2019-03-21 10:00:00,81.43,81.47,81.36,81.39,10514.0,77.8805,77.9188,77.8136,77.8423,10514.0
2019-03-21 10:10:00,81.39,81.5,81.39,81.46,11046.0,77.8423,77.9475,77.8423,77.9092,11046.0
2019-03-21 10:20:00,81.48,81.57,81.4,81.53,6127.0,77.9283,78.0144,77.8518,77.9762,6127.0
2019-03-21 10:30:00,81.5,81.6,81.44,81.6,8109.0,77.9475,78.0431,77.8901,78.0431,8109.0
2019-03-21 10:40:00,81.58,81.62,81.49,81.52,9579.0,78.024,78.0622,77.9379,77.9666,9579.0
2019-03-21 10:50:00,81.53,81.68,81.51,81.68,10822.0,77.9762,78.1196,77.957,78.1196,10822.0
2019-03-21 11:00:00,81.7,81.87,81.7,81.78,30069.0,78.1388,78.3013,78.1388,78.2153,30069.0
2019-03-21 11:10:00,81.78,81.91,81.76,81.9,14007.0,78.2153,78.3396,78.1961,78.33,14007.0
2019-03-21 11:20:00,81.91,81.98,81.9,81.94,13280.0,78.3396,78.4066,78.33,78.3683,13280.0
2019-03-21 11:30:00,81.95,82.12,81.92,82.11,51708.0,78.3779,78.5404,78.3492,78.5309,51708.0
2019-03-21 11:40:00,82.11,82.18,82.07,82.16,53931.0,78.5309,78.5978,78.4926,78.5787,53931.0
2019-03-21 11:50:00,82.16,82.27,82.08,82.1,55398.0,78.5787,78.6839,78.5022,78.5213,55398.0
2019-03-21 12:00:00,82.09,82.1,81.84,81.84,10146.0,78.5118,78.5213,78.2727,78.2727,10146.0
2019-03-21 12:10:00,81.86,81.9,81.76,81.76,9580.0,78.2918,78.33,78.1961,78.1961,9580.0
2019-03-21 12:20:00,81.76,81.81,81.66,81.68,16354.0,78.1961,78.244,78.1005,78.1196,16354.0
2019-03-21 12:30:00,81.69,81.73,81.63,81.66,7369.0,78.1292,78.1674,78.0718,78.1005,7369.0
2019-03-21 12:40:00,81.67,81.75,81.62,81.66,5828.0,78.1101,78.1866,78.0622,78.1005,5828.0
2019-03-21 12:50:00,81.65,81.7,81.6,81.62,4555.0,78.0909,78.1388,78.0431,78.0622,4555.0
2019-03-21 13:00:00,81.64,81.8,81.64,81.78,3264.0,78.0814,78.2344,78.0814,78.2153,3264.0
2019-03-21 13:10:00,81.79,81.81,81.75,81.81,9491.0,78.2248,78.244,78.1866,78.244,9491.0
2019-03-21 13:20:00,81.8,81.86,81.78,81.82,6614.0,78.2344,78.2918,78.2153,78.2535,6614.0
2019-03-21 13:30:00,81.83,81.86,81.78,81.8,7819.0,78.2631,78.2918,78.2153,78.2344,7819.0
2019-03-21 13:40:00,81.81,81.84,81.78,81.82,6952.0,78.244,78.2727,78.2153,78.2535,6952.0
2019-03-21 13:50:00,81.83,81.9,81.79,81.8,7347.0,78.2631,78.33,78.2248,78.2344,7347.0
2019-03-21 14:00:00,81.82,81.91,81.82,81.89,8119.0,78.2535,78.3396,78.2535,78.3205,8119.0
2019-03-21 14:10:00,81.88,82.0,81.88,81.97,12403.0,78.3109,78.4257,78.3109,78.397,12403.0
2019-03-21 14:20:00,81.97,82.13,81.96,82.11,32595.0,78.397,78.55,78.3874,78.5309,32595.0
2019-03-21 14:30:00,82.1,82.17,82.07,82.17,12964.0,78.5213,78.5883,78.4926,78.5883,12964.0
2019-03-21 14:40:00,82.15,82.23,82.14,82.21,9209.0,78.5691,78.6457,78.5596,78.6265,9209.0
2019-03-21 14:50:00,82.21,82.21,82.05,82.06,8419.0,78.6265,78.6265,78.4735,78.4831,8419.0
2019-03-21 15:00:00,82.06,82.19,81.98,82.17,26160.0,78.4831,78.6074,78.4066,78.5883,26160.0
2019-03-21 15:10:00,82.17,82.17,81.97,82.03,13424.0,78.5883,78.5883,78.397,78.4544,13424.0
2019-03-21 15:20:00,82.05,82.12,82.03,82.03,11899.0,78.4735,78.5404,78.4544,78.4544,11899.0
2019-03-21 15:30:00,82.04,82.15,82.0,82.13,15227.0,78.4639,78.5691,78.4257,78.55,15227.0
2019-03-21 15:40:00,82.13,82.21,82.08,82.1,29492.0,78.55,78.6265,78.5022,78.5213,29492.0
2019-03-21 15:50:00,82.1,82.13,81.97,82.01,98419.0,78.5213,78.55,78.397,78.4352,98419.0
2019-03-22 09:30:00,81.54,81.68,81.04,81.16,79598.0,77.9857,78.1196,77.5075,77.6223,79598.0
2019-03-22 09:40:00,81.16,81.25,80.95,80.96,46423.0,77.6223,77.7084,77.4214,77.431,46423.0
2019-03-22 09:50:00,80.97,80.98,80.48,80.48,43762.0,77.4406,77.4501,76.9719,76.9719,43762.0
2019-03-22 10:00:00,80.5,80.85,80.5,80.82,25653.0,76.9911,77.3258,76.9911,77.2971,25653.0
2019-03-22 10:10:00,80.8,81.04,80.75,81.04,51968.0,77.278,77.5075,77.2302,77.5075,51968.0
2019-03-22 10:20:00,81.02,81.09,80.87,80.87,28745.0,77.4884,77.5553,77.3449,77.3449,28745.0
2019-03-22 10:30:00,80.87,80.93,80.66,80.72,24140.0,77.3449,77.4023,77.1441,77.2015,24140.0
2019-03-22 10:40:00,80.71,80.71,80.51,80.52,14042.0,77.1919,77.1919,77.0006,77.0102,14042.0
2019-03-22 10:50:00,80.48,80.52,80.21,80.26,70658.0,76.9719,77.0102,76.7137,76.7615,70658.0
2019-03-22 11:00:00,80.25,80.35,80.19,80.2,15544.0,76.752,76.8476,76.6946,76.7041,15544.0
2019-03-22 11:10:00,80.2,80.41,80.16,80.37,16284.0,76.7041,76.905,76.6659,76.8667,16284.0
2019-03-22 11:20:00,80.36,80.36,80.08,80.11,61616.0,76.8572,76.8572,76.5894,76.6181,61616.0
2019-03-22 11:30:00,80.1,80.16,79.96,79.97,8496.0,76.6085,76.6659,76.4746,76.4842,8496.0
2019-03-22 11:40:00,79.95,80.02,79.87,79.92,9401.0,76.465,76.532,76.3885,76.4363,9401.0
2019-03-22 11:50:00,79.92,79.92,79.46,79.46,31474.0,76.4363,76.4363,75.9964,75.9964,31474.0
2019-03-22 12:00:00,79.45,79.69,79.45,79.59,23782.0,75.9868,76.2164,75.9868,76.1207,23782.0
2019-03-22 12:10:00,79.63,79.63,79.5,79.54,9500.0,76.159,76.159,76.0347,76.0729,9500.0
2019-03-22 12:20:00,79.58,79.69,79.45,79.49,9377.0,76.1112,76.2164,75.9868,76.0251,9377.0
2019-03-22 12:30:00,79.47,79.53,79.45,79.46,20411.0,76.006,76.0633,75.9868,75.9964,20411.0
2019-03-22 12:40:00,79.44,79.44,79.3,79.38,11391.0,75.9773,75.9773,75.8434,75.9199,11391.0
2019-03-22 12:50:00,79.36,79.53,79.34,79.53,16699.0,75.9008,76.0633,75.8816,76.0633,16699.0
2019-03-22 13:00:00,79.52,79.66,79.52,79.64,7294.0,76.0538,76.1877,76.0538,76.1686,7294.0
2019-03-22 13:10:00,79.65,79.65,79.51,79.51,8004.0,76.1781,76.1781,76.0442,76.0442,8004.0
2019-03-22 13:20:00,79.53,79.54,79.36,79.4,11937.0,76.0633,76.0729,75.9008,75.939,11937.0
2019-03-22 13:30:00,79.38,79.49,79.37,79.43,11728.0,75.9199,76.0251,75.9103,75.9677,11728.0
2019-03-22 13:40:00,79.45,79.55,79.42,79.48,6294.0,75.9868,76.0825,75.9581,76.0155,6294.0
2019-03-22 13:50:00,79.47,79.53,79.38,79.4,7203.0,76.006,76.0633,75.9199,75.939,7203.0
2019-03-22 14:00:00,79.43,79.6,79.43,79.56,12031.0,75.9677,76.1303,75.9677,76.092,12031.0
2019-03-22 14:10:00,79.56,79.76,79.55,79.67,15838.0,76.092,76.2833,76.0825,76.1972,15838.0
2019-03-22 14:20:00,79.68,79.73,79.63,79.69,16064.0,76.2068,76.2546,76.159,76.2164,16064.0
2019-03-22 14:30:00,79.67,79.73,79.58,79.65,14987.0,76.1972,76.2546,76.1112,76.1781,14987.0
2019-03-22 14:40:00,79.66,79.8,79.64,79.77,12482.0,76.1877,76.3216,76.1686,76.2929,12482.0
2019-03-22 14:50:00,79.8,79.88,79.75,79.76,16362.0,76.3216,76.3981,76.2738,76.2833,16362.0
2019-03-22 15:00:00,79.74,79.85,79.68,79.71,12854.0,76.2642,76.3694,76.2068,76.2355,12854.0
2019-03-22 15:10:00,79.69,79.71,79.53,79.59,12393.0,76.2164,76.2355,76.0633,76.1207,12393.0
2019-03-22 15:20:00,79.57,79.66,79.49,79.49,25342.0,76.1016,76.1877,76.0251,76.0251,25342.0
2019-03-22 15:30:00,79.47,79.49,79.21,79.25,28505.0,76.006,76.0251,75.7573,75.7956,28505.0
2019-03-22 15:40:00,79.24,79.35,79.19,79.28,56053.0,75.786,75.8912,75.7382,75.8242,56053.0
2019-03-22 15:50:00,79.28,79.28,78.97,79.0,128656.0,75.8242,75.8242,75.5278,75.5564,128656.0
2019-03-25 09:30:00,79.09,79.33,78.66,79.32,30214.0,75.6425,75.8721,75.2313,75.8625,30214.0
2019-03-25 09:40:00,79.32,79.32,78.81,78.82,15184.0,75.8625,75.8625,75.3747,75.3843,15184.0
2019-03-25 09:50:00,78.87,78.96,78.77,78.86,17210.0,75.4321,75.5182,75.3365,75.4225,17210.0
2019-03-25 10:00:00,78.8,79.06,78.8,78.95,13577.0,75.3652,75.6138,75.3652,75.5086,13577.0
2019-03-25 10:10:00,78.95,79.01,78.82,78.94,12112.0,75.5086,75.566,75.3843,75.4991,12112.0
2019-03-25 10:20:00,78.93,79.13,78.88,79.12,13953.0,75.4895,75.6808,75.4417,75.6712,13953.0
2019-03-25 10:30:00,79.08,79.25,79.08,79.1,17809.0,75.633,75.7956,75.633,75.6521,17809.0
2019-03-25 10:40:00,79.08,79.08,78.89,79.08,22110.0,75.633,75.633,75.4512,75.633,22110.0
2019-03-25 10:50:00,79.09,79.41,79.08,79.32,15735.0,75.6425,75.9486,75.633,75.8625,15735.0
2019-03-25 11:00:00,79.32,79.45,79.29,79.43,10254.0,75.8625,75.9868,75.8338,75.9677,10254.0
2019-03-25 11:10:00,79.44,79.65,79.39,79.65,15130.0,75.9773,76.1781,75.9294,76.1781,15130.0
2019-03-25 11:20:00,79.69,79.85,79.63,79.84,9337.0,76.2164,76.3694,76.159,76.3598,9337.0
2019-03-25 11:30:00,79.83,79.86,79.61,79.66,16164.0,76.3503,76.379,76.1399,76.1877,16164.0
2019-03-25 11:40:00,79.66,79.66,79.46,79.47,11466.0,76.1877,76.1877,75.9964,76.006,11466.0
2019-03-25 11:50:00,79.44,79.5,79.37,79.41,10123.0,75.9773,76.0347,75.9103,75.9486,10123.0
2019-03-25 12:00:00,79.4,79.52,79.35,79.47,10985.0,75.939,76.0538,75.8912,76.006,10985.0
2019-03-25 12:10:00,79.45,79.55,79.43,79.49,10501.0,75.9868,76.0825,75.9677,76.0251,10501.0
2019-03-25 12:20:00,79.5,79.52,79.42,79.44,7070.0,76.0347,76.0538,75.9581,75.9773,7070.0
2019-03-25 12:30:00,79.43,79.45,79.13,79.13,10124.0,75.9677,75.9868,75.6808,75.6808,10124.0
2019-03-25 12:40:00,79.13,79.2,79.12,79.17,5800.0,75.6808,75.7477,75.6712,75.719,5800.0
2019-03-25 12:50:00,79.18,79.31,79.17,79.28,10025.0,75.7286,75.8529,75.719,75.8242,10025.0
2019-03-25 13:00:00,79.34,79.39,79.25,79.35,10741.0,75.8816,75.9294,75.7956,75.8912,10741.0
2019-03-25 13:10:00,79.34,79.53,79.33,79.44,8511.0,75.8816,76.0633,75.8721,75.9773,8511.0
2019-03-25 13:20:00,79.44,79.46,79.3,79.31,6503.0,75.9773,75.9964,75.8434,75.8529,6503.0
2019-03-25 13:30:00,79.37,79.37,79.26,79.34,9516.0,75.9103,75.9103,75.8051,75.8816,9516.0
2019-03-25 13:40:00,79.33,79.36,79.05,79.08,13432.0,75.8721,75.9008,75.6043,75.633,13432.0
2019-03-25 13:50:00,79.06,79.12,79.02,79.08,10284.0,75.6138,75.6712,75.5756,75.633,10284.0
2019-03-25 14:00:00,79.11,79.21,79.09,79.1,8616.0,75.6617,75.7573,75.6425,75.6521,8616.0
2019-03-25 14:10:00,79.09,79.17,78.98,79.06,42173.0,75.6425,75.719,75.5373,75.6138,42173.0
2019-03-25 14:20:00,79.06,79.09,78.88,78.98,44242.0,75.6138,75.6425,75.4417,75.5373,44242.0
2019-03-25 14:30:00,78.97,79.14,78.94,79.14,24131.0,75.5278,75.6903,75.4991,75.6903,24131.0
2019-03-25 14:40:00,79.12,79.27,79.11,79.21,15121.0,75.6712,75.8147,75.6617,75.7573,15121.0
2019-03-25 14:50:00,79.23,79.37,79.21,79.35,14382.0,75.7764,75.9103,75.7573,75.8912,14382.0
2019-03-25 15:00:00,79.39,79.44,79.35,79.41,7521.0,75.9294,75.9773,75.8912,75.9486,7521.0
2019-03-25 15:10:00,79.42,79.61,79.42,79.53,14600.0,75.9581,76.1399,75.9581,76.0633,14600.0
2019-03-25 15:20:00,79.54,79.73,79.54,79.62,23880.0,76.0729,76.2546,76.0729,76.1494,23880.0
2019-03-25 15:30:00,79.62,79.65,79.4,79.4,22878.0,76.1494,76.1781,75.939,75.939,22878.0
2019-03-25 15:40:00,79.4,79.61,79.39,79.43,40525.0,75.939,76.1399,75.9294,75.9677,40525.0
2019-03-25 15:50:00,79.43,79.62,79.42,79.53,72289.0,75.9677,76.1494,75.9581,76.0633,72289.0
2019-03-26 09:30:00,80.39,80.49,80.22,80.41,21785.0,76.8859,76.9815,76.7233,76.905,21785.0
2019-03-26 09:40:00,80.46,80.62,80.32,80.43,40074.0,76.9528,77.1058,76.8189,76.9241,40074.0
2019-03-26 09:50:00,80.42,80.7,80.34,80.7,23586.0,76.9146,77.1823,76.838,77.1823,23586.0
2019-03-26 10:00:00,80.69,80.69,80.44,80.54,34493.0,77.1728,77.1728,76.9337,77.0293,34493.0
2019-03-26 10:10:00,80.52,80.59,80.47,80.48,66345.0,77.0102,77.0771,76.9624,76.9719,66345.0
2019-03-26 10:20:00,80.46,80.62,80.34,80.62,25087.0,76.9528,77.1058,76.838,77.1058,25087.0
2019-03-26 10:30:00,80.61,80.66,80.56,80.61,38576.0,77.0963,77.1441,77.0484,77.0963,38576.0
2019-03-26 10:40:00,80.62,80.82,80.57,80.82,21511.0,77.1058,77.2971,77.058,77.2971,21511.0
2019-03-26 10:50:00,80.82,81.04,80.8,81.02,24948.0,77.2971,77.5075,77.278,77.4884,24948.0
2019-03-26 11:00:00,81.02,81.04,80.97,80.99,16474.0,77.4884,77.5075,77.4406,77.4597,16474.0
2019-03-26 11:10:00,80.98,80.99,80.85,80.87,22703.0,77.4501,77.4597,77.3258,77.3449,22703.0
2019-03-26 11:20:00,80.88,80.96,80.88,80.96,10379.0,77.3545,77.431,77.3545,77.431,10379.0
2019-03-26 11:30:00,80.96,80.96,80.86,80.95,18908.0,77.431,77.431,77.3354,77.4214,18908.0
2019-03-26 11:40:00,80.97,80.98,80.62,80.68,11980.0,77.4406,77.4501,77.1058,77.1632,11980.0
2019-03-26 11:50:00,80.68,80.75,80.58,80.75,32644.0,77.1632,77.2302,77.0676,77.2302,32644.0
2019-03-26 12:00:00,80.75,80.83,80.73,80.78,16700.0,77.2302,77.3067,77.211,77.2589,16700.0
2019-03-26 12:10:00,80.8,80.86,80.76,80.86,11410.0,77.278,77.3354,77.2397,77.3354,11410.0
2019-03-26 12:20:00,80.86,80.87,80.71,80.76,15534.0,77.3354,77.3449,77.1919,77.2397,15534.0
2019-03-26 12:30:00,80.76,80.78,80.64,80.64,18490.0,77.2397,77.2589,77.125,77.125,18490.0
2019-03-26 12:40:00,80.61,80.61,80.46,80.48,15996.0,77.0963,77.0963,76.9528,76.9719,15996.0
2019-03-26 12:50:00,80.48,80.58,80.48,80.5,12608.0,76.9719,77.0676,76.9719,76.9911,12608.0
2019-03-26 13:00:00,80.51,80.62,80.49,80.59,12212.0,77.0006,77.1058,76.9815,77.0771,12212.0
2019-03-26 13:10:00,80.61,80.67,80.61,80.66,6993.0,77.0963,77.1537,77.0963,77.1441,6993.0
2019-03-26 13:20:00,80.66,80.66,80.45,80.45,10636.0,77.1441,77.1441,76.9432,76.9432,10636.0
2019-03-26 13:30:00,80.46,80.46,80.3,80.33,8135.0,76.9528,76.9528,76.7998,76.8285,8135.0
2019-03-26 13:40:00,80.33,80.41,80.32,80.34,7081.0,76.8285,76.905,76.8189,76.838,7081.0
2019-03-26 13:50:00,80.35,80.37,80.22,80.27,10267.0,76.8476,76.8667,76.7233,76.7711,10267.0
2019-03-26 14:00:00,80.25,80.31,80.19,80.26,12562.0,76.752,76.8093,76.6946,76.7615,12562.0
2019-03-26 14:10:00,80.24,80.28,80.13,80.26,13929.0,76.7424,76.7807,76.6372,76.7615,13929.0
2019-03-26 14:20:00,80.26,80.31,80.19,80.26,15263.0,76.7615,76.8093,76.6946,76.7615,15263.0
2019-03-26 14:30:00,80.24,80.34,80.19,80.32,9903.0,76.7424,76.838,76.6946,76.8189,9903.0
2019-03-26 14:40:00,80.32,80.37,80.27,80.35,12929.0,76.8189,76.8667,76.7711,76.8476,12929.0
2019-03-26 14:50:00,80.36,80.36,80.19,80.35,8439.0,76.8572,76.8572,76.6946,76.8476,8439.0
2019-03-26 15:00:00,80.34,80.48,80.34,80.42,12052.0,76.838,76.9719,76.838,76.9146,12052.0
2019-03-26 15:10:00,80.43,80.43,80.28,80.28,11313.0,76.9241,76.9241,76.7807,76.7807,11313.0
2019-03-26 15:20:00,80.27,80.28,80.17,80.22,26782.0,76.7711,76.7807,76.6754,76.7233,26782.0
2019-03-26 15:30:00,80.2,80.43,80.17,80.36,34711.0,76.7041,76.9241,76.6754,76.8572,34711.0
2019-03-26 15:40:00,80.37,80.54,80.35,80.45,105259.0,76.8667,77.0293,76.8476,76.9432,105259.0
2019-03-26 15:50:00,80.46,80.67,80.45,80.63,191678.0,76.9528,77.1537,76.9432,77.1154,191678.0
2019-03-27 09:30:00,80.5,80.77,80.34,80.42,41173.0,76.9911,77.2493,76.838,76.9146,41173.0
2019-03-27 09:40:00,80.37,80.42,80.16,80.22,19308.0,76.8667,76.9146,76.6659,76.7233,19308.0
2019-03-27 09:50:00,80.23,80.4,80.1,80.17,16581.0,76.7328,76.8954,76.6085,76.6754,16581.0
2019-03-27 10:00:00,80.17,80.28,80.09,80.18,39937.0,76.6754,76.7807,76.5989,76.685,39937.0
2019-03-27 10:10:00,80.22,80.35,80.22,80.35,7390.0,76.7233,76.8476,76.7233,76.8476,7390.0
2019-03-27 10:20:00,80.33,80.39,80.27,80.31,14051.0,76.8285,76.8859,76.7711,76.8093,14051.0
2019-03-27 10:30:00,80.29,80.35,80.16,80.16,15950.0,76.7902,76.8476,76.6659,76.6659,15950.0
2019-03-27 10:40:00,80.15,80.15,79.9,79.99,15150.0,76.6563,76.6563,76.4172,76.5033,15150.0
2019-03-27 10:50:00,79.98,80.02,79.83,79.86,9731.0,76.4937,76.532,76.3503,76.379,9731.0
2019-03-27 11:00:00,79.87,79.96,79.67,79.73,26613.0,76.3885,76.4746,76.1972,76.2546,26613.0
2019-03-27 11:10:00,79.73,79.73,79.47,79.51,15604.0,76.2546,76.2546,76.006,76.0442,15604.0
2019-03-27 11:20:00,79.49,79.55,79.29,79.32,22647.0,76.0251,76.0825,75.8338,75.8625,22647.0
2019-03-27 11:30:00,79.3,79.38,79.13,79.21,16639.0,75.8434,75.9199,75.6808,75.7573,16639.0
2019-03-27 11:40:00,79.2,79.24,78.93,78.96,15727.0,75.7477,75.786,75.4895,75.5182,15727.0
2019-03-27 11:50:00,78.98,79.23,78.88,79.22,26285.0,75.5373,75.7764,75.4417,75.7669,26285.0
2019-03-27 12:00:00,79.2,79.37,79.08,79.36,13785.0,75.7477,75.9103,75.633,75.9008,13785.0
2019-03-27 12:10:00,79.36,79.44,79.24,79.24,5545.0,75.9008,75.9773,75.786,75.786,5545.0
2019-03-27 12:20:00,79.35,79.48,79.28,79.45,8761.0,75.8912,76.0155,75.8242,75.9868,8761.0
2019-03-27 12:30:00,79.43,79.47,79.35,79.42,6620.0,75.9677,76.006,75.8912,75.9581,6620.0
2019-03-27 12:40:00,79.38,79.51,79.34,79.36,15472.0,75.9199,76.0442,75.8816,75.9008,15472.0
2019-03-27 12:50:00,79.37,79.44,79.29,79.29,11127.0,75.9103,75.9773,75.8338,75.8338,11127.0
2019-03-27 13:00:00,79.29,79.31,79.17,79.18,7930.0,75.8338,75.8529,75.719,75.7286,7930.0
2019-03-27 13:10:00,79.18,79.39,79.18,79.29,37918.0,75.7286,75.9294,75.7286,75.8338,37918.0
2019-03-27 13:20:00,79.29,79.41,79.28,79.31,23002.0,75.8338,75.9486,75.8242,75.8529,23002.0
2019-03-27 13:30:00,79.33,79.33,79.23,79.31,15962.0,75.8721,75.8721,75.7764,75.8529,15962.0
2019-03-27 13:40:00,79.31,79.44,79.31,79.35,27025.0,75.8529,75.9773,75.8529,75.8912,27025.0
2019-03-27 13:50:00,79.35,79.35,79.21,79.22,22894.0,75.8912,75.8912,75.7573,75.7669,22894.0
2019-03-27 14:00:00,79.23,79.31,79.19,79.26,36914.0,75.7764,75.8529,75.7382,75.8051,36914.0
2019-03-27 14:10:00,79.25,79.31,79.2,79.22,108247.0,75.7956,75.8529,75.7477,75.7669,108247.0
2019-03-27 14:20:00,79.22,79.23,79.15,79.22,20582.0,75.7669,75.7764,75.6999,75.7669,20582.0
2019-03-27 14:30:00,79.2,79.29,79.0,79.0,33935.0,75.7477,75.8338,75.5564,75.5564,33935.0
2019-03-27 14:40:00,79.01,79.11,79.0,79.06,29367.0,75.566,75.6617,75.5564,75.6138,29367.0
2019-03-27 14:50:00,79.06,79.12,79.02,79.08,26101.0,75.6138,75.6712,75.5756,75.633,26101.0
2019-03-27 15:00:00,79.08,79.09,78.93,78.96,25789.0,75.633,75.6425,75.4895,75.5182,25789.0
2019-03-27 15:10:00,78.95,79.07,78.95,79.07,16375.0,75.5086,75.6234,75.5086,75.6234,16375.0
2019-03-27 15:20:00,79.06,79.18,79.03,79.18,29868.0,75.6138,75.7286,75.5851,75.7286,29868.0
2019-03-27 15:30:00,79.18,79.29,79.11,79.14,58361.0,75.7286,75.8338,75.6617,75.6903,58361.0
2019-03-27 15:40:00,79.14,79.24,79.12,79.16,63198.0,75.6903,75.786,75.6712,75.7095,63198.0
2019-03-27 15:50:00,79.16,79.17,78.94,78.99,144987.0,75.7095,75.719,75.4991,75.5469,144987.0
2019-03-28 09:30:00,79.39,79.52,79.2,79.31,26153.0,75.9294,76.0538,75.7477,75.8529,26153.0
2019-03-28 09:40:00,79.35,79.45,79.22,79.29,47140.0,75.8912,75.9868,75.7669,75.8338,47140.0
2019-03-28 09:50:00,79.29,79.48,79.11,79.35,44122.0,75.8338,76.0155,75.6617,75.8912,44122.0
2019-03-28 10:00:00,79.33,79.49,79.22,79.46,187308.0,75.8721,76.0251,75.7669,75.9964,187308.0
2019-03-28 10:10:00,79.47,79.53,79.31,79.34,13715.0,76.006,76.0633,75.8529,75.8816,13715.0
2019-03-28 10:20:00,79.37,79.44,79.31,79.35,13940.0,75.9103,75.9773,75.8529,75.8912,13940.0
2019-03-28 10:30:00,79.37,79.54,79.37,79.39,24589.0,75.9103,76.0729,75.9103,75.9294,24589.0
2019-03-28 10:40:00,79.38,79.46,79.15,79.16,29847.0,75.9199,75.9964,75.6999,75.7095,29847.0
2019-03-28 10:50:00,79.14,79.14,78.93,78.95,25590.0,75.6903,75.6903,75.4895,75.5086,25590.0
2019-03-28 11:00:00,78.96,78.98,78.78,78.83,23460.0,75.5182,75.5373,75.346,75.3939,23460.0
2019-03-28 11:10:00,78.83,78.99,78.83,78.95,88642.0,75.3939,75.5469,75.3939,75.5086,88642.0
2019-03-28 11:20:00,78.97,79.0,78.71,78.72,70349.0,75.5278,75.5564,75.2791,75.2887,70349.0
2019-03-28 11:30:00,78.71,79.06,78.71,79.04,22747.0,75.2791,75.6138,75.2791,75.5947,22747.0
2019-03-28 11:40:00,79.04,79.29,78.95,79.23,44970.0,75.5947,75.8338,75.5086,75.7764,44970.0
2019-03-28 11:50:00,79.23,79.25,79.11,79.18,8161.0,75.7764,75.7956,75.6617,75.7286,8161.0
2019-03-28 12:00:00,79.13,79.26,79.13,79.2,6424.0,75.6808,75.8051,75.6808,75.7477,6424.0
2019-03-28 12:10:00,79.19,79.22,79.11,79.21,8850.0,75.7382,75.7669,75.6617,75.7573,8850.0
2019-03-28 12:20:00,79.22,79.26,79.17,79.26,24422.0,75.7669,75.8051,75.719,75.8051,24422.0
2019-03-28 12:30:00,79.26,79.4,79.26,79.4,6967.0,75.8051,75.939,75.8051,75.939,6967.0
2019-03-28 12:40:00,79.4,79.41,79.32,79.35,8081.0,75.939,75.9486,75.8625,75.8912,8081.0
2019-03-28 12:50:00,79.34,79.45,79.34,79.43,6719.0,75.8816,75.9868,75.8816,75.9677,6719.0
2019-03-28 13:00:00,79.44,79.58,79.44,79.57,9163.0,75.9773,76.1112,75.9773,76.1016,9163.0
2019-03-28 13:10:00,79.57,79.6,79.52,79.56,8113.0,76.1016,76.1303,76.0538,76.092,8113.0
2019-03-28 13:20:00,79.58,79.6,79.54,79.59,9811.0,76.1112,76.1303,76.0729,76.1207,9811.0
2019-03-28 13:30:00,79.6,79.68,79.57,79.57,12086.0,76.1303,76.2068,76.1016,76.1016,12086.0
2019-03-28 13:40:00,79.56,79.58,79.51,79.57,15255.0,76.092,76.1112,76.0442,76.1016,15255.0
2019-03-28 13:50:00,79.59,79.65,79.58,79.59,13998.0,76.1207,76.1781,76.1112,76.1207,13998.0
2019-03-28 14:00:00,79.59,79.64,79.52,79.53,14879.0,76.1207,76.1686,76.0538,76.0633,14879.0
2019-03-28 14:10:00,79.54,79.62,79.54,79.55,9420.0,76.0729,76.1494,76.0729,76.0825,9420.0
2019-03-28 14:20:00,79.57,79.62,79.56,79.57,12486.0,76.1016,76.1494,76.092,76.1016,12486.0
2019-03-28 14:30:00,79.57,79.61,79.54,79.6,10526.0,76.1016,76.1399,76.0729,76.1303,10526.0
2019-03-28 14:40:00,79.59,79.61,79.54,79.54,11235.0,76.1207,76.1399,76.0729,76.0729,11235.0
2019-03-28 14:50:00,79.51,79.53,79.46,79.5,21398.0,76.0442,76.0633,75.9964,76.0347,21398.0
2019-03-28 15:00:00,79.49,79.6,79.47,79.52,21073.0,76.0251,76.1303,76.006,76.0538,21073.0
2019-03-28 15:10:00,79.52,79.61,79.51,79.57,22114.0,76.0538,76.1399,76.0442,76.1016,22114.0
2019-03-28 15:20:00,79.57,79.7,79.55,79.62,19534.0,76.1016,76.2259,76.0825,76.1494,19534.0
2019-03-28 15:30:00,79.62,79.7,79.6,79.67,22630.0,76.1494,76.2259,76.1303,76.1972,22630.0
2019-03-28 15:40:00,79.66,79.71,79.62,79.65,64685.0,76.1877,76.2355,76.1494,76.1781,64685.0
2019-03-28 15:50:00,79.65,79.79,79.64,79.69,148586.0,76.1781,76.312,76.1686,76.2164,148586.0
2019-03-29 09:30:00,80.13,80.38,80.0,80.19,16448.0,76.6372,76.8763,76.5129,76.6946,16448.0
2019-03-29 09:40:00,80.19,80.24,79.95,80.03,8353.0,76.6946,76.7424,76.465,76.5416,8353.0
2019-03-29 09:50:00,80.03,80.22,80.03,80.22,15331.0,76.5416,76.7233,76.5416,76.7233,15331.0
2019-03-29 10:00:00,80.2,80.32,80.18,80.29,11919.0,76.7041,76.8189,76.685,76.7902,11919.0
2019-03-29 10:10:00,80.25,80.28,80.22,80.25,5944.0,76.752,76.7807,76.7233,76.752,5944.0
2019-03-29 10:20:00,80.27,80.45,80.26,80.42,14441.0,76.7711,76.9432,76.7615,76.9146,14441.0
2019-03-29 10:30:00,80.43,80.46,80.23,80.23,14160.0,76.9241,76.9528,76.7328,76.7328,14160.0
2019-03-29 10:40:00,80.26,80.28,80.02,80.05,13473.0,76.7615,76.7807,76.532,76.5607,13473.0
2019-03-29 10:50:00,80.05,80.05,79.95,80.01,6107.0,76.5607,76.5607,76.465,76.5224,6107.0
2019-03-29 11:00:00,80.01,80.12,80.0,80.07,11544.0,76.5224,76.6276,76.5129,76.5798,11544.0
2019-03-29 11:10:00,80.07,80.21,80.05,80.17,10473.0,76.5798,76.7137,76.5607,76.6754,10473.0
2019-03-29 11:20:00,80.14,80.25,80.14,80.25,13605.0,76.6468,76.752,76.6468,76.752,13605.0
2019-03-29 11:30:00,80.26,80.31,80.21,80.27,10100.0,76.7615,76.8093,76.7137,76.7711,10100.0
2019-03-29 11:40:00,80.28,80.31,80.21,80.25,10896.0,76.7807,76.8093,76.7137,76.752,10896.0
2019-03-29 11:50:00,80.25,80.27,80.16,80.18,6865.0,76.752,76.7711,76.6659,76.685,6865.0
2019-03-29 12:00:00,80.14,80.19,80.11,80.19,12489.0,76.6468,76.6946,76.6181,76.6946,12489.0
2019-03-29 12:10:00,80.19,80.31,80.18,80.3,16948.0,76.6946,76.8093,76.685,76.7998,16948.0
2019-03-29 12:20:00,80.31,80.44,80.28,80.41,12863.0,76.8093,76.9337,76.7807,76.905,12863.0
2019-03-29 12:30:00,80.4,80.49,80.4,80.49,16432.0,76.8954,76.9815,76.8954,76.9815,16432.0
2019-03-29 12:40:00,80.51,80.51,80.39,80.42,5678.0,77.0006,77.0006,76.8859,76.9146,5678.0
2019-03-29 12:50:00,80.42,80.44,80.34,80.42,8581.0,76.9146,76.9337,76.838,76.9146,8581.0
2019-03-29 13:00:00,80.41,80.45,80.36,80.45,36151.0,76.905,76.9432,76.8572,76.9432,36151.0
2019-03-29 13:10:00,80.46,80.53,80.41,80.44,33151.0,76.9528,77.0198,76.905,76.9337,33151.0
2019-03-29 13:20:00,80.41,80.44,80.35,80.43,45260.0,76.905,76.9337,76.8476,76.9241,45260.0
2019-03-29 13:30:00,80.44,80.45,80.36,80.42,21373.0,76.9337,76.9432,76.8572,76.9146,21373.0
2019-03-29 13:40:00,80.42,80.52,80.4,80.52,18472.0,76.9146,77.0102,76.8954,77.0102,18472.0
2019-03-29 13:50:00,80.52,80.61,80.49,80.59,46456.0,77.0102,77.0963,76.9815,77.0771,46456.0
2019-03-29 14:00:00,80.59,80.67,80.56,80.6,24662.0,77.0771,77.1537,77.0484,77.0867,24662.0
2019-03-29 14:10:00,80.61,80.62,80.2,80.24,78401.0,77.0963,77.1058,76.7041,76.7424,78401.0
2019-03-29 14:20:00,80.23,80.34,80.19,80.33,26937.0,76.7328,76.838,76.6946,76.8285,26937.0
2019-03-29 14:30:00,80.32,80.33,80.28,80.3,27616.0,76.8189,76.8285,76.7807,76.7998,27616.0
2019-03-29 14:40:00,80.31,80.32,80.17,80.21,28774.0,76.8093,76.8189,76.6754,76.7137,28774.0
2019-03-29 14:50:00,80.22,80.41,80.21,80.37,47414.0,76.7233,76.905,76.7137,76.8667,47414.0
2019-03-29 15:00:00,80.37,80.44,80.27,80.27,16044.0,76.8667,76.9337,76.7711,76.7711,16044.0
2019-03-29 15:10:00,80.28,80.29,80.14,80.18,17915.0,76.7807,76.7902,76.6468,76.685,17915.0
2019-03-29 15:20:00,80.18,80.24,80.12,80.2,17916.0,76.685,76.7424,76.6276,76.7041,17916.0
2019-03-29 15:30:00,80.21,80.29,80.15,80.29,21753.0,76.7137,76.7902,76.6563,76.7902,21753.0
2019-03-29 15:40:00,80.29,80.4,80.28,80.31,46397.0,76.7902,76.8954,76.7807,76.8093,46397.0
2019-03-29 15:50:00,80.31,80.49,80.16,80.42,171795.0,76.8093,76.9815,76.6659,76.9146,171795.0
2019-04-01 09:30:00,80.96,81.5,80.96,81.45,77851.0,77.5867,78.1042,77.5867,78.0563,77851.0
2019-04-01 09:40:00,81.45,81.56,81.28,81.32,32617.0,78.0563,78.1617,77.8934,77.9317,32617.0
2019-04-01 09:50:00,81.33,81.48,81.33,81.48,27629.0,77.9413,78.085,77.9413,78.085,27629.0
2019-04-01 10:00:00,81.48,81.7,81.27,81.28,33744.0,78.085,78.2959,77.8838,77.8934,33744.0
2019-04-01 10:10:00,81.25,81.44,81.25,81.42,33043.0,77.8646,78.0467,77.8646,78.0275,33043.0
2019-04-01 10:20:00,81.44,81.63,81.41,81.47,25865.0,78.0467,78.2288,78.018,78.0755,25865.0
2019-04-01 10:30:00,81.48,81.63,81.48,81.63,18724.0,78.085,78.2288,78.085,78.2288,18724.0
2019-04-01 10:40:00,81.64,81.77,81.58,81.69,26791.0,78.2384,78.363,78.1809,78.2863,26791.0
2019-04-01 10:50:00,81.71,81.72,81.54,81.57,21299.0,78.3055,78.315,78.1425,78.1713,21299.0
2019-04-01 11:00:00,81.58,81.66,81.47,81.62,13989.0,78.1809,78.2575,78.0755,78.2192,13989.0
2019-04-01 11:10:00,81.61,81.65,81.59,81.65,12623.0,78.2096,78.248,78.1905,78.248,12623.0
2019-04-01 11:20:00,81.64,81.64,81.5,81.55,12601.0,78.2384,78.2384,78.1042,78.1521,12601.0
2019-04-01 11:30:00,81.53,81.53,81.36,81.41,25937.0,78.133,78.133,77.97,78.018,25937.0
2019-04-01 11:40:00,81.42,81.53,81.4,81.53,46201.0,78.0275,78.133,78.0084,78.133,46201.0
2019-04-01 11:50:00,81.52,81.55,81.48,81.48,20671.0,78.1234,78.1521,78.085,78.085,20671.0
2019-04-01 12:00:00,81.48,81.5,81.39,81.42,12031.0,78.085,78.1042,77.9988,78.0275,12031.0
2019-04-01 12:10:00,81.42,81.46,81.36,81.46,15312.0,78.0275,78.0659,77.97,78.0659,15312.0
2019-04-01 12:20:00,81.46,81.47,81.43,81.45,11695.0,78.0659,78.0755,78.0371,78.0563,11695.0
2019-04-01 12:30:00,81.45,81.45,81.36,81.38,13200.0,78.0563,78.0563,77.97,77.9892,13200.0
2019-04-01 12:40:00,81.38,81.47,81.38,81.43,56122.0,77.9892,78.0755,77.9892,78.0371,56122.0
2019-04-01 12:50:00,81.42,81.43,81.3,81.4,22395.0,78.0275,78.0371,77.9125,78.0084,22395.0
2019-04-01 13:00:00,81.41,81.48,81.38,81.47,57041.0,78.018,78.085,77.9892,78.0755,57041.0
2019-04-01 13:10:00,81.48,81.49,81.44,81.44,31862.0,78.085,78.0946,78.0467,78.0467,31862.0
2019-04-01 13:20:00,81.44,81.48,81.4,81.47,17748.0,78.0467,78.085,78.0084,78.0755,17748.0
2019-04-01 13:30:00,81.47,81.48,81.42,81.46,7603.0,78.0755,78.085,78.0275,78.0659,7603.0
2019-04-01 13:40:00,81.45,81.45,81.37,81.37,12011.0,78.0563,78.0563,77.9796,77.9796,12011.0
2019-04-01 13:50:00,81.38,81.44,81.37,81.43,14404.0,77.9892,78.0467,77.9796,78.0371,14404.0
2019-04-01 14:00:00,81.43,81.5,81.43,81.47,12352.0,78.0371,78.1042,78.0371,78.0755,12352.0
2019-04-01 14:10:00,81.47,81.52,81.44,81.44,33137.0,78.0755,78.1234,78.0467,78.0467,33137.0
2019-04-01 14:20:00,81.44,81.54,81.44,81.5,20316.0,78.0467,78.1425,78.0467,78.1042,20316.0
2019-04-01 14:30:00,81.51,81.68,81.51,81.68,13311.0,78.1138,78.2767,78.1138,78.2767,13311.0
2019-04-01 14:40:00,81.68,81.7,81.61,81.64,17775.0,78.2767,78.2959,78.2096,78.2384,17775.0
2019-04-01 14:50:00,81.63,81.63,81.52,81.52,16810.0,78.2288,78.2288,78.1234,78.1234,16810.0
2019-04-01 15:00:00,81.52,81.54,81.48,81.52,18292.0,78.1234,78.1425,78.085,78.1234,18292.0
2019-04-01 15:10:00,81.52,81.57,81.48,81.56,27861.0,78.1234,78.1713,78.085,78.1617,27861.0
2019-04-01 15:20:00,81.57,81.57,81.5,81.55,19729.0,78.1713,78.1713,78.1042,78.1521,19729.0
2019-04-01 15:30:00,81.56,81.59,81.52,81.54,19710.0,78.1617,78.1905,78.1234,78.1425,19710.0
2019-04-01 15:40:00,81.54,81.56,81.5,81.53,35289.0,78.1425,78.1617,78.1042,78.133,35289.0
2019-04-01 15:50:00,81.51,81.67,81.49,81.56,116549.0,78.1138,78.2671,78.0946,78.1617,116549.0
2019-04-02 09:30:00,81.71,81.71,81.48,81.59,20056.0,78.3055,78.3055,78.085,78.1905,20056.0
2019-04-02 09:40:00,81.64,81.65,81.43,81.48,9057.0,78.2384,78.248,78.0371,78.085,9057.0
2019-04-02 09:50:00,81.49,81.76,81.49,81.76,26565.0,78.0946,78.3534,78.0946,78.3534,26565.0
2019-04-02 10:00:00,81.73,81.73,81.34,81.46,56741.0,78.3246,78.3246,77.9509,78.0659,56741.0
2019-04-02 10:10:00,81.51,81.72,81.46,81.67,20018.0,78.1138,78.315,78.0659,78.2671,20018.0
2019-04-02 10:20:00,81.66,81.66,81.5,81.51,18329.0,78.2575,78.2575,78.1042,78.1138,18329.0
2019-04-02 10:30:00,81.51,81.51,81.42,81.49,17807.0,78.1138,78.1138,78.0275,78.0946,17807.0
2019-04-02 10:40:00,81.47,81.51,81.4,81.46,14019.0,78.0755,78.1138,78.0084,78.0659,14019.0
2019-04-02 10:50:00,81.47,81.56,81.46,81.47,15866.0,78.0755,78.1617,78.0659,78.0755,15866.0
2019-04-02 11:00:00,81.47,81.49,81.32,81.33,14959.0,78.0755,78.0946,77.9317,77.9413,14959.0
2019-04-02 11:10:00,81.33,81.38,81.26,81.38,21367.0,77.9413,77.9892,77.8742,77.9892,21367.0
2019-04-02 11:20:00,81.37,81.43,81.3,81.34,12476.0,77.9796,78.0371,77.9125,77.9509,12476.0
2019-04-02 11:30:00,81.34,81.35,81.3,81.31,10157.0,77.9509,77.9605,77.9125,77.9221,10157.0
2019-04-02 11:40:00,81.3,81.44,81.28,81.43,13255.0,77.9125,78.0467,77.8934,78.0371,13255.0
2019-04-02 11:50:00,81.42,81.49,81.39,81.41,16534.0,78.0275,78.0946,77.9988,78.018,16534.0
2019-04-02 12:00:00,81.39,81.45,81.37,81.37,12390.0,77.9988,78.0563,77.9796,77.9796,12390.0
2019-04-02 12:10:00,81.39,81.4,81.32,81.34,9560.0,77.9988,78.0084,77.9317,77.9509,9560.0
2019-04-02 12:20:00,81.33,81.34,81.17,81.21,14151.0,77.9413,77.9509,77.788,77.8263,14151.0
2019-04-02 12:30:00,81.21,81.24,81.08,81.12,12391.0,77.8263,77.855,77.7017,77.74,12391.0
2019-04-02 12:40:00,81.11,81.12,81.03,81.12,17037.0,77.7305,77.74,77.6538,77.74,17037.0
2019-04-02 12:50:00,81.12,81.24,81.12,81.24,8611.0,77.74,77.855,77.74,77.855,8611.0
2019-04-02 13:00:00,81.22,81.26,81.17,81.25,10971.0,77.8359,77.8742,77.788,77.8646,10971.0
2019-04-02 13:10:00,81.25,81.27,81.2,81.25,8813.0,77.8646,77.8838,77.8167,77.8646,8813.0
2019-04-02 13:20:00,81.23,81.25,81.18,81.19,13248.0,77.8455,77.8646,77.7975,77.8071,13248.0
2019-04-02 13:30:00,81.18,81.2,81.15,81.18,15102.0,77.7975,77.8167,77.7688,77.7975,15102.0
2019-04-02 13:40:00,81.18,81.19,81.1,81.13,8301.0,77.7975,77.8071,77.7209,77.7496,8301.0
2019-04-02 13:50:00,81.13,81.16,81.11,81.11,11385.0,77.7496,77.7784,77.7305,77.7305,11385.0
2019-04-02 14:00:00,81.11,81.14,81.09,81.12,13904.0,77.7305,77.7592,77.7113,77.74,13904.0
2019-04-02 14:10:00,81.11,81.14,81.1,81.14,13366.0,77.7305,77.7592,77.7209,77.7592,13366.0
2019-04-02 14:20:00,81.14,81.19,81.14,81.15,21565.0,77.7592,77.8071,77.7592,77.7688,21565.0
2019-04-02 14:30:00,81.15,81.19,81.13,81.16,10417.0,77.7688,77.8071,77.7496,77.7784,10417.0
2019-04-02 14:40:00,81.16,81.19,81.16,81.17,9076.0,77.7784,77.8071,77.7784,77.788,9076.0
2019-04-02 14:50:00,81.17,81.36,81.15,81.34,17248.0,77.788,77.97,77.7688,77.9509,17248.0
2019-04-02 15:00:00,81.34,81.4,81.34,81.37,12628.0,77.9509,78.0084,77.9509,77.9796,12628.0
2019-04-02 15:10:00,81.36,81.43,81.35,81.42,14449.0,77.97,78.0371,77.9605,78.0275,14449.0
2019-04-02 15:20:00,81.43,81.45,81.4,81.42,13679.0,78.0371,78.0563,78.0084,78.0275,13679.0
2019-04-02 15:30:00,81.41,81.45,81.35,81.37,24127.0,78.018,78.0563,77.9605,77.9796,24127.0
2019-04-02 15:40:00,81.37,81.37,81.23,81.27,44729.0,77.9796,77.9796,77.8455,77.8838,44729.0
2019-04-02 15:50:00,81.27,81.31,81.13,81.14,122409.0,77.8838,77.9221,77.7496,77.7592,122409.0
2019-04-03 09:30:00,81.54,81.87,81.54,81.74,31129.0,78.1425,78.4588,78.1425,78.3342,31129.0
2019-04-03 09:40:00,81.76,81.9,81.66,81.9,24154.0,78.3534,78.4875,78.2575,78.4875,24154.0
2019-04-03 09:50:00,81.88,82.02,81.88,82.0,37423.0,78.4684,78.6025,78.4684,78.5834,37423.0
2019-04-03 10:00:00,81.98,82.0,81.46,81.57,25748.0,78.5642,78.5834,78.0659,78.1713,25748.0
2019-04-03 10:10:00,81.6,81.7,81.51,81.68,8360.0,78.2,78.2959,78.1138,78.2767,8360.0
2019-04-03 10:20:00,81.66,81.73,81.65,81.7,6272.0,78.2575,78.3246,78.248,78.2959,6272.0
2019-04-03 10:30:00,81.72,81.88,81.7,81.86,7706.0,78.315,78.4684,78.2959,78.4492,7706.0
2019-04-03 10:40:00,81.89,81.89,81.74,81.76,6774.0,78.478,78.478,78.3342,78.3534,6774.0
2019-04-03 10:50:00,81.74,81.79,81.7,81.7,15102.0,78.3342,78.3821,78.2959,78.2959,15102.0
2019-04-03 11:00:00,81.75,81.88,81.72,81.72,17704.0,78.3438,78.4684,78.315,78.315,17704.0
2019-04-03 11:10:00,81.72,81.75,81.63,81.67,18888.0,78.315,78.3438,78.2288,78.2671,18888.0
2019-04-03 11:20:00,81.66,81.76,81.64,81.72,27418.0,78.2575,78.3534,78.2384,78.315,27418.0
2019-04-03 11:30:00,81.74,81.89,81.72,81.87,14142.0,78.3342,78.478,78.315,78.4588,14142.0
2019-04-03 11:40:00,81.88,81.88,81.76,81.78,17616.0,78.4684,78.4684,78.3534,78.3725,17616.0
2019-04-03 11:50:00,81.78,81.86,81.75,81.83,7881.0,78.3725,78.4492,78.3438,78.4205,7881.0
2019-04-03 12:00:00,81.82,81.89,81.78,81.8,8994.0,78.4109,78.478,78.3725,78.3917,8994.0
2019-04-03 12:10:00,81.82,81.85,81.77,81.85,12705.0,78.4109,78.4396,78.363,78.4396,12705.0
2019-04-03 12:20:00,81.85,81.85,81.77,81.81,6472.0,78.4396,78.4396,78.363,78.4013,6472.0
2019-04-03 12:30:00,81.81,81.85,81.76,81.78,11482.0,78.4013,78.4396,78.3534,78.3725,11482.0
2019-04-03 12:40:00,81.79,81.87,81.76,81.79,16457.0,78.3821,78.4588,78.3534,78.3821,16457.0
2019-04-03 12:50:00,81.8,81.87,81.79,81.87,12044.0,78.3917,78.4588,78.3821,78.4588,12044.0
2019-04-03 13:00:00,81.86,82.0,81.86,81.99,15659.0,78.4492,78.5834,78.4492,78.5738,15659.0
2019-04-03 13:10:00,81.97,82.0,81.81,81.83,15751.0,78.5546,78.5834,78.4013,78.4205,15751.0
2019-04-03 13:20:00,81.84,81.86,81.81,81.84,7866.0,78.43,78.4492,78.4013,78.43,7866.0
2019-04-03 13:30:00,81.83,81.84,81.72,81.77,11638.0,78.4205,78.43,78.315,78.363,11638.0
2019-04-03 13:40:00,81.76,81.87,81.72,81.86,11238.0,78.3534,78.4588,78.315,78.4492,11238.0
2019-04-03 13:50:00,81.85,81.85,81.73,81.74,13828.0,78.4396,78.4396,78.3246,78.3342,13828.0
2019-04-03 14:00:00,81.74,81.74,81.61,81.69,8640.0,78.3342,78.3342,78.2096,78.2863,8640.0
2019-04-03 14:10:00,81.68,81.74,81.67,81.71,20862.0,78.2767,78.3342,78.2671,78.3055,20862.0
2019-04-03 14:20:00,81.72,81.78,81.72,81.76,9501.0,78.315,78.3725,78.315,78.3534,9501.0
2019-04-03 14:30:00,81.77,81.8,81.73,81.75,25456.0,78.363,78.3917,78.3246,78.3438,25456.0
2019-04-03 14:40:00,81.73,81.86,81.7,81.78,50294.0,78.3246,78.4492,78.2959,78.3725,50294.0
2019-04-03 14:50:00,81.78,81.84,81.77,81.82,14191.0,78.3725,78.43,78.363,78.4109,14191.0
2019-04-03 15:00:00,81.8,81.85,81.73,81.74,16145.0,78.3917,78.4396,78.3246,78.3342,16145.0
2019-04-03 15:10:00,81.69,81.74,81.66,81.69,48027.0,78.2863,78.3342,78.2575,78.2863,48027.0
2019-04-03 15:20:00,81.68,81.85,81.67,81.83,20180.0,78.2767,78.4396,78.2671,78.4205,20180.0
2019-04-03 15:30:00,81.82,81.85,81.79,81.83,18671.0,78.4109,78.4396,78.3821,78.4205,18671.0
2019-04-03 15:40:00,81.84,81.92,81.83,81.91,52842.0,78.43,78.5067,78.4205,78.4971,52842.0
2019-04-03 15:50:00,81.91,82.0,81.83,81.92,176323.0,78.4971,78.5834,78.4205,78.5067,176323.0
2019-04-04 09:30:00,81.84,82.03,81.75,81.89,11234.0,78.43,78.6121,78.3438,78.478,11234.0
2019-04-04 09:40:00,81.83,81.94,81.83,81.84,10489.0,78.4205,78.5259,78.4205,78.43,10489.0
2019-04-04 09:50:00,81.87,82.01,81.87,81.99,11202.0,78.4588,78.593,78.4588,78.5738,11202.0
2019-04-04 10:00:00,81.98,82.05,81.97,82.0,28735.0,78.5642,78.6313,78.5546,78.5834,28735.0
2019-04-04 10:10:00,82.0,82.03,81.75,81.75,48876.0,78.5834,78.6121,78.3438,78.3438,48876.0
2019-04-04 10:20:00,81.76,81.78,81.58,81.6,6990.0,78.3534,78.3725,78.1809,78.2,6990.0
2019-04-04 10:30:00,81.62,81.64,81.48,81.56,16918.0,78.2192,78.2384,78.085,78.1617,16918.0
2019-04-04 10:40:00,81.53,81.62,81.49,81.6,12515.0,78.133,78.2192,78.0946,78.2,12515.0
2019-04-04 10:50:00,81.61,81.74,81.6,81.65,13675.0,78.2096,78.3342,78.2,78.248,13675.0
2019-04-04 11:00:00,81.64,81.64,81.35,81.46,10864.0,78.2384,78.2384,77.9605,78.0659,10864.0
2019-04-04 11:10:00,81.46,81.48,81.27,81.27,7009.0,78.0659,78.085,77.8838,77.8838,7009.0
2019-04-04 11:20:00,81.22,81.35,81.16,81.34,8964.0,77.8359,77.9605,77.7784,77.9509,8964.0
2019-04-04 11:30:00,81.32,81.34,81.22,81.31,8479.0,77.9317,77.9509,77.8359,77.9221,8479.0
2019-04-04 11:40:00,81.3,81.3,81.14,81.14,5800.0,77.9125,77.9125,77.7592,77.7592,5800.0
2019-04-04 11:50:00,81.13,81.13,80.96,80.97,5500.0,77.7496,77.7496,77.5867,77.5963,5500.0
2019-04-04 12:00:00,80.97,81.01,80.87,80.87,10347.0,77.5963,77.6346,77.5005,77.5005,10347.0
2019-04-04 12:10:00,80.89,80.94,80.73,80.73,10300.0,77.5196,77.5675,77.3663,77.3663,10300.0
2019-04-04 12:20:00,80.76,80.85,80.73,80.79,11258.0,77.395,77.4813,77.3663,77.4238,11258.0
2019-04-04 12:30:00,80.78,80.82,80.65,80.66,13775.0,77.4142,77.4525,77.2896,77.2992,13775.0
2019-04-04 12:40:00,80.66,80.69,80.44,80.56,10354.0,77.2992,77.328,77.0884,77.2034,10354.0
2019-04-04 12:50:00,80.55,80.68,80.53,80.66,7500.0,77.1938,77.3184,77.1746,77.2992,7500.0
2019-04-04 13:00:00,80.68,80.86,80.68,80.86,6806.0,77.3184,77.4909,77.3184,77.4909,6806.0
2019-04-04 13:10:00,80.86,80.92,80.86,80.91,3964.0,77.4909,77.5484,77.4909,77.5388,3964.0
2019-04-04 13:20:00,80.92,80.93,80.8,80.8,5001.0,77.5484,77.558,77.4334,77.4334,5001.0
2019-04-04 13:30:00,80.8,80.87,80.8,80.81,6456.0,77.4334,77.5005,77.4334,77.443,6456.0
2019-04-04 13:40:00,80.8,80.88,80.77,80.86,13127.0,77.4334,77.51,77.4046,77.4909,13127.0
2019-04-04 13:50:00,80.86,80.93,80.72,80.75,44897.0,77.4909,77.558,77.3567,77.3855,44897.0
2019-04-04 14:00:00,80.75,80.79,80.68,80.68,27056.0,77.3855,77.4238,77.3184,77.3184,27056.0
2019-04-04 14:10:00,80.69,80.87,80.64,80.84,34636.0,77.328,77.5005,77.28,77.4717,34636.0
2019-04-04 14:20:00,80.83,80.87,80.77,80.77,21933.0,77.4621,77.5005,77.4046,77.4046,21933.0
2019-04-04 14:30:00,80.76,80.85,80.74,80.84,9802.0,77.395,77.4813,77.3759,77.4717,9802.0
2019-04-04 14:40:00,80.84,81.0,80.84,80.98,11715.0,77.4717,77.625,77.4717,77.6059,11715.0
2019-04-04 14:50:00,80.98,81.13,80.98,81.06,9294.0,77.6059,77.7496,77.6059,77.6825,9294.0
2019-04-04 15:00:00,81.08,81.08,80.86,80.86,9283.0,77.7017,77.7017,77.4909,77.4909,9283.0
2019-04-04 15:10:00,80.86,80.98,80.82,80.92,15927.0,77.4909,77.6059,77.4525,77.5484,15927.0
2019-04-04 15:20:00,80.91,80.91,80.76,80.77,15032.0,77.5388,77.5388,77.395,77.4046,15032.0
2019-04-04 15:30:00,80.78,80.94,80.78,80.93,21489.0,77.4142,77.5675,77.4142,77.558,21489.0
2019-04-04 15:40:00,80.94,80.94,80.76,80.78,31917.0,77.5675,77.5675,77.395,77.4142,31917.0
2019-04-04 15:50:00,80.78,81.08,80.76,80.85,316954.0,77.4142,77.7017,77.395,77.4813,316954.0
2019-04-05 09:30:00,81.19,81.47,81.05,81.44,18323.0,77.8071,78.0755,77.673,78.0467,18323.0
2019-04-05 09:40:00,81.47,81.6,81.4,81.48,6856.0,78.0755,78.2,78.0084,78.085,6856.0
2019-04-05 09:50:00,81.43,81.64,81.26,81.49,7702.0,78.0371,78.2384,77.8742,78.0946,7702.0
2019-04-05 10:00:00,81.51,81.72,81.51,81.68,25308.0,78.1138,78.315,78.1138,78.2767,25308.0
2019-04-05 10:10:00,81.74,81.84,81.62,81.62,14904.0,78.3342,78.43,78.2192,78.2192,14904.0
2019-04-05 10:20:00,81.68,81.87,81.68,81.85,12098.0,78.2767,78.4588,78.2767,78.4396,12098.0
2019-04-05 10:30:00,81.89,81.89,81.7,81.75,7724.0,78.478,78.478,78.2959,78.3438,7724.0
2019-04-05 10:40:00,81.78,81.86,81.73,81.77,17033.0,78.3725,78.4492,78.3246,78.363,17033.0
2019-04-05 10:50:00,81.78,81.84,81.67,81.7,17571.0,78.3725,78.43,78.2671,78.2959,17571.0
2019-04-05 11:00:00,81.71,81.78,81.66,81.7,10640.0,78.3055,78.3725,78.2575,78.2959,10640.0
2019-04-05 11:10:00,81.72,81.8,81.67,81.75,7762.0,78.315,78.3917,78.2671,78.3438,7762.0
2019-04-05 11:20:00,81.76,81.92,81.74,81.91,8803.0,78.3534,78.5067,78.3342,78.4971,8803.0
2019-04-05 11:30:00,81.88,81.9,81.75,81.84,10530.0,78.4684,78.4875,78.3438,78.43,10530.0
2019-04-05 11:40:00,81.87,81.87,81.69,81.7,9191.0,78.4588,78.4588,78.2863,78.2959,9191.0
2019-04-05 11:50:00,81.71,81.76,81.64,81.64,7182.0,78.3055,78.3534,78.2384,78.2384,7182.0
2019-04-05 12:00:00,81.62,81.64,81.59,81.64,3502.0,78.2192,78.2384,78.1905,78.2384,3502.0
2019-04-05 12:10:00,81.64,81.69,81.58,81.58,7008.0,78.2384,78.2863,78.1809,78.1809,7008.0
2019-04-05 12:20:00,81.58,81.59,81.52,81.56,2405.0,78.1809,78.1905,78.1234,78.1617,2405.0
2019-04-05 12:30:00,81.55,81.59,81.47,81.47,20629.0,78.1521,78.1905,78.0755,78.0755,20629.0
2019-04-05 12:40:00,81.45,81.55,81.44,81.53,4806.0,78.0563,78.1521,78.0467,78.133,4806.0
2019-04-05 12:50:00,81.57,81.59,81.5,81.56,34117.0,78.1713,78.1905,78.1042,78.1617,34117.0
2019-04-05 13:00:00,81.55,81.55,81.49,81.51,24404.0,78.1521,78.1521,78.0946,78.1138,24404.0
2019-04-05 13:10:00,81.52,81.54,81.49,81.5,21034.0,78.1234,78.1425,78.0946,78.1042,21034.0
2019-04-05 13:20:00,81.49,81.55,81.48,81.48,21266.0,78.0946,78.1521,78.085,78.085,21266.0
2019-04-05 13:30:00,81.48,81.53,81.44,81.49,24468.0,78.085,78.133,78.0467,78.0946,24468.0
2019-04-05 13:40:00,81.49,81.54,81.47,81.51,20390.0,78.0946,78.1425,78.0755,78.1138,20390.0
2019-04-05 13:50:00,81.5,81.51,81.48,81.5,5093.0,78.1042,78.1138,78.085,78.1042,5093.0
2019-04-05 14:00:00,81.49,81.6,81.46,81.6,22994.0,78.0946,78.2,78.0659,78.2,22994.0
2019-04-05 14:10:00,81.62,81.65,81.46,81.46,18415.0,78.2192,78.248,78.0659,78.0659,18415.0
2019-04-05 14:20:00,81.45,81.5,81.41,81.49,14034.0,78.0563,78.1042,78.018,78.0946,14034.0
2019-04-05 14:30:00,81.49,81.52,81.45,81.47,29528.0,78.0946,78.1234,78.0563,78.0755,29528.0
2019-04-05 14:40:00,81.49,81.49,81.42,81.44,4538.0,78.0946,78.0946,78.0275,78.0467,4538.0
2019-04-05 14:50:00,81.44,81.49,81.42,81.42,14070.0,78.0467,78.0946,78.0275,78.0275,14070.0
2019-04-05 15:00:00,81.45,81.49,81.37,81.38,7945.0,78.0563,78.0946,77.9796,77.9892,7945.0
2019-04-05 15:10:00,81.37,81.42,81.37,81.42,10100.0,77.9796,78.0275,77.9796,78.0275,10100.0
2019-04-05 15:20:00,81.42,81.5,81.42,81.5,6314.0,78.0275,78.1042,78.0275,78.1042,6314.0
2019-04-05 15:30:00,81.5,81.54,81.47,81.51,37342.0,78.1042,78.1425,78.0755,78.1138,37342.0
2019-04-05 15:40:00,81.51,81.57,81.48,81.54,27255.0,78.1138,78.1713,78.085,78.1425,27255.0
2019-04-05 15:50:00,81.54,81.6,81.47,81.48,190401.0,78.1425,78.2,78.0755,78.085,190401.0
2019-04-08 09:30:00,81.57,81.57,81.02,81.04,22316.0,78.1713,78.1713,77.6442,77.6634,22316.0
2019-04-08 09:40:00,81.06,81.1,80.81,80.95,4916.0,77.6825,77.7209,77.443,77.5771,4916.0
2019-04-08 09:50:00,80.96,80.96,80.75,80.81,7969.0,77.5867,77.5867,77.3855,77.443,7969.0
2019-04-08 10:00:00,80.74,80.81,80.58,80.81,12583.0,77.3759,77.443,77.2225,77.443,12583.0
2019-04-08 10:10:00,80.8,80.94,80.77,80.93,13422.0,77.4334,77.5675,77.4046,77.558,13422.0
2019-04-08 10:20:00,80.9,80.95,80.78,80.89,8043.0,77.5292,77.5771,77.4142,77.5196,8043.0
2019-04-08 10:30:00,80.89,81.14,80.88,81.08,4960.0,77.5196,77.7592,77.51,77.7017,4960.0
2019-04-08 10:40:00,81.05,81.21,81.0,81.2,6257.0,77.673,77.8263,77.625,77.8167,6257.0
2019-04-08 10:50:00,81.2,81.25,81.18,81.22,9895.0,77.8167,77.8646,77.7975,77.8359,9895.0
2019-04-08 11:00:00,81.21,81.38,81.2,81.29,9021.0,77.8263,77.9892,77.8167,77.903,9021.0
2019-04-08 11:10:00,81.3,81.36,81.22,81.36,10985.0,77.9125,77.97,77.8359,77.97,10985.0
2019-04-08 11:20:00,81.39,81.42,81.29,81.39,10250.0,77.9988,78.0275,77.903,77.9988,10250.0
2019-04-08 11:30:00,81.37,81.43,81.26,81.28,7096.0,77.9796,78.0371,77.8742,77.8934,7096.0
2019-04-08 11:40:00,81.28,81.38,81.27,81.31,11548.0,77.8934,77.9892,77.8838,77.9221,11548.0
2019-04-08 11:50:00,81.31,81.32,81.06,81.09,13725.0,77.9221,77.9317,77.6825,77.7113,13725.0
2019-04-08 12:00:00,81.09,81.15,81.0,81.08,8872.0,77.7113,77.7688,77.625,77.7017,8872.0
2019-04-08 12:10:00,81.06,81.11,81.01,81.06,44370.0,77.6825,77.7305,77.6346,77.6825,44370.0
2019-04-08 12:20:00,81.08,81.19,81.07,81.18,14337.0,77.7017,77.8071,77.6921,77.7975,14337.0
2019-04-08 12:30:00,81.18,81.25,81.12,81.25,10568.0,77.7975,77.8646,77.74,77.8646,10568.0
2019-04-08 12:40:00,81.25,81.27,81.19,81.22,6922.0,77.8646,77.8838,77.8071,77.8359,6922.0
2019-04-08 12:50:00,81.22,81.33,81.22,81.28,6845.0,77.8359,77.9413,77.8359,77.8934,6845.0
2019-04-08 13:00:00,81.3,81.36,81.27,81.36,5386.0,77.9125,77.97,77.8838,77.97,5386.0
2019-04-08 13:10:00,81.37,81.46,81.32,81.45,10417.0,77.9796,78.0659,77.9317,78.0563,10417.0
2019-04-08 13:20:00,81.43,81.46,81.4,81.45,5000.0,78.0371,78.0659,78.0084,78.0563,5000.0
2019-04-08 13:30:00,81.45,81.49,81.42,81.43,5314.0,78.0563,78.0946,78.0275,78.0371,5314.0
2019-04-08 13:40:00,81.44,81.45,81.42,81.43,4564.0,78.0467,78.0563,78.0275,78.0371,4564.0
2019-04-08 13:50:00,81.42,81.49,81.38,81.47,6590.0,78.0275,78.0946,77.9892,78.0755,6590.0
2019-04-08 14:00:00,81.46,81.53,81.38,81.51,7255.0,78.0659,78.133,77.9892,78.1138,7255.0
2019-04-08 14:10:00,81.51,81.51,81.44,81.47,6089.0,78.1138,78.1138,78.0467,78.0755,6089.0
2019-04-08 14:20:00,81.47,81.47,81.43,81.45,7651.0,78.0755,78.0755,78.0371,78.0563,7651.0
2019-04-08 14:30:00,81.46,81.51,81.43,81.44,6954.0,78.0659,78.1138,78.0371,78.0467,6954.0
2019-04-08 14:40:00,81.45,81.52,81.42,81.42,6150.0,78.0563,78.1234,78.0275,78.0275,6150.0
2019-04-08 14:50:00,81.41,81.49,81.41,81.49,4358.0,78.018,78.0946,78.018,78.0946,4358.0
2019-04-08 15:00:00,81.48,81.51,81.44,81.46,14870.0,78.085,78.1138,78.0467,78.0659,14870.0
2019-04-08 15:10:00,81.46,81.52,81.45,81.52,8679.0,78.0659,78.1234,78.0563,78.1234,8679.0
2019-04-08 15:20:00,81.51,81.56,81.5,81.52,13633.0,78.1138,78.1617,78.1042,78.1234,13633.0
2019-04-08 15:30:00,81.51,81.59,81.47,81.57,17302.0,78.1138,78.1905,78.0755,78.1713,17302.0
2019-04-08 15:40:00,81.57,81.63,81.57,81.58,25403.0,78.1713,78.2288,78.1713,78.1809,25403.0
2019-04-08 15:50:00,81.59,81.71,81.59,81.7,104123.0,78.1905,78.3055,78.1905,78.2959,104123.0
2019-04-09 09:30:00,81.56,81.7,81.37,81.7,41330.0,78.1617,78.2959,77.9796,78.2959,41330.0
2019-04-09 09:40:00,81.69,81.71,81.42,81.42,30150.0,78.2863,78.3055,78.0275,78.0275,30150.0
2019-04-09 09:50:00,81.41,81.68,81.41,81.58,10681.0,78.018,78.2767,78.018,78.1809,10681.0
2019-04-09 10:00:00,81.57,81.57,81.31,81.39,10840.0,78.1713,78.1713,77.9221,77.9988,10840.0
2019-04-09 10:10:00,81.37,81.41,81.33,81.36,10631.0,77.9796,78.018,77.9413,77.97,10631.0
2019-04-09 10:20:00,81.34,81.42,81.27,81.38,44421.0,77.9509,78.0275,77.8838,77.9892,44421.0
2019-04-09 10:30:00,81.4,81.51,81.38,81.44,7225.0,78.0084,78.1138,77.9892,78.0467,7225.0
2019-04-09 10:40:00,81.38,81.47,81.36,81.4,13308.0,77.9892,78.0755,77.97,78.0084,13308.0
2019-04-09 10:50:00,81.4,81.5,81.34,81.46,9581.0,78.0084,78.1042,77.9509,78.0659,9581.0
2019-04-09 11:00:00,81.48,81.56,81.46,81.48,11005.0,78.085,78.1617,78.0659,78.085,11005.0
2019-04-09 11:10:00,81.48,81.65,81.48,81.53,18510.0,78.085,78.248,78.085,78.133,18510.0
2019-04-09 11:20:00,81.54,81.63,81.54,81.59,11738.0,78.1425,78.2288,78.1425,78.1905,11738.0
2019-04-09 11:30:00,81.58,81.66,81.54,81.54,7934.0,78.1809,78.2575,78.1425,78.1425,7934.0
2019-04-09 11:40:00,81.52,81.67,81.52,81.66,7209.0,78.1234,78.2671,78.1234,78.2575,7209.0
2019-04-09 11:50:00,81.64,81.66,81.58,81.64,6429.0,78.2384,78.2575,78.1809,78.2384,6429.0
2019-04-09 12:00:00,81.62,81.68,81.59,81.67,6157.0,78.2192,78.2767,78.1905,78.2671,6157.0
2019-04-09 12:10:00,81.66,81.72,81.53,81.57,91479.0,78.2575,78.315,78.133,78.1713,91479.0
2019-04-09 12:20:00,81.58,81.65,81.57,81.58,10665.0,78.1809,78.248,78.1713,78.1809,10665.0
2019-04-09 12:30:00,81.59,81.64,81.57,81.57,7405.0,78.1905,78.2384,78.1713,78.1713,7405.0
2019-04-09 12:40:00,81.55,81.59,81.51,81.53,17876.0,78.1521,78.1905,78.1138,78.133,17876.0
2019-04-09 12:50:00,81.51,81.51,81.4,81.4,8792.0,78.1138,78.1138,78.0084,78.0084,8792.0
2019-04-09 13:00:00,81.39,81.39,81.33,81.35,8824.0,77.9988,77.9988,77.9413,77.9605,8824.0
2019-04-09 13:10:00,81.34,81.35,81.28,81.29,10054.0,77.9509,77.9605,77.8934,77.903,10054.0
2019-04-09 13:20:00,81.31,81.32,81.27,81.32,9442.0,77.9221,77.9317,77.8838,77.9317,9442.0
2019-04-09 13:30:00,81.32,81.38,81.3,81.38,18178.0,77.9317,77.9892,77.9125,77.9892,18178.0
2019-04-09 13:40:00,81.39,81.44,81.36,81.43,8095.0,77.9988,78.0467,77.97,78.0371,8095.0
2019-04-09 13:50:00,81.42,81.47,81.4,81.45,9054.0,78.0275,78.0755,78.0084,78.0563,9054.0
2019-04-09 14:00:00,81.45,81.49,81.43,81.43,15963.0,78.0563,78.0946,78.0371,78.0371,15963.0
2019-04-09 14:10:00,81.46,81.62,81.43,81.57,183382.0,78.0659,78.2192,78.0371,78.1713,183382.0
2019-04-09 14:20:00,81.57,81.63,81.56,81.62,45082.0,78.1713,78.2288,78.1617,78.2192,45082.0
2019-04-09 14:30:00,81.62,81.68,81.59,81.64,40077.0,78.2192,78.2767,78.1905,78.2384,40077.0
2019-04-09 14:40:00,81.63,81.65,81.49,81.49,25860.0,78.2288,78.248,78.0946,78.0946,25860.0
2019-04-09 14:50:00,81.49,81.51,81.46,81.47,16980.0,78.0946,78.1138,78.0659,78.0755,16980.0
2019-04-09 15:00:00,81.47,81.5,81.44,81.48,16229.0,78.0755,78.1042,78.0467,78.085,16229.0
2019-04-09 15:10:00,81.49,81.49,81.44,81.47,11049.0,78.0946,78.0946,78.0467,78.0755,11049.0
2019-04-09 15:20:00,81.48,81.5,81.36,81.41,18472.0,78.085,78.1042,77.97,78.018,18472.0
2019-04-09 15:30:00,81.42,81.51,81.41,81.51,22845.0,78.0275,78.1138,78.018,78.1138,22845.0
2019-04-09 15:40:00,81.5,81.5,81.4,81.44,26818.0,78.1042,78.1042,78.0084,78.0467,26818.0
2019-04-09 15:50:00,81.44,81.45,81.28,81.45,108249.0,78.0467,78.0563,77.8934,78.0563,108249.0
2019-04-10 09:30:00,81.45,81.79,81.45,81.75,16862.0,78.0563,78.3821,78.0563,78.3438,16862.0
2019-04-10 09:40:00,81.77,81.96,81.76,81.94,13047.0,78.363,78.545,78.3534,78.5259,13047.0
2019-04-10 09:50:00,81.91,82.0,81.8,81.99,5674.0,78.4971,78.5834,78.3917,78.5738,5674.0
2019-04-10 10:00:00,81.97,81.98,81.78,81.81,24011.0,78.5546,78.5642,78.3725,78.4013,24011.0
2019-04-10 10:10:00,81.81,82.1,81.8,82.07,43723.0,78.4013,78.6792,78.3917,78.6505,43723.0
2019-04-10 10:20:00,82.04,82.14,82.0,82.0,31743.0,78.6217,78.7175,78.5834,78.5834,31743.0
2019-04-10 10:30:00,82.04,82.11,82.01,82.08,6006.0,78.6217,78.6888,78.593,78.66,6006.0
2019-04-10 10:40:00,82.06,82.08,81.94,82.08,10029.0,78.6409,78.66,78.5259,78.66,10029.0
2019-04-10 10:50:00,82.1,82.1,81.87,81.89,15297.0,78.6792,78.6792,78.4588,78.478,15297.0
2019-04-10 11:00:00,81.9,81.97,81.87,81.95,14705.0,78.4875,78.5546,78.4588,78.5355,14705.0
2019-04-10 11:10:00,81.95,82.05,81.93,82.05,11050.0,78.5355,78.6313,78.5163,78.6313,11050.0
2019-04-10 11:20:00,82.03,82.07,81.94,81.94,12326.0,78.6121,78.6505,78.5259,78.5259,12326.0
2019-04-10 11:30:00,81.94,82.1,81.93,82.09,13945.0,78.5259,78.6792,78.5163,78.6696,13945.0
2019-04-10 11:40:00,82.08,82.1,81.98,81.98,7853.0,78.66,78.6792,78.5642,78.5642,7853.0
2019-04-10 11:50:00,81.99,82.05,81.95,82.0,11506.0,78.5738,78.6313,78.5355,78.5834,11506.0
2019-04-10 12:00:00,82.02,82.08,82.0,82.07,8065.0,78.6025,78.66,78.5834,78.6505,8065.0
2019-04-10 12:10:00,82.08,82.08,82.01,82.04,6542.0,78.66,78.66,78.593,78.6217,6542.0
2019-04-10 12:20:00,82.05,82.21,82.05,82.12,31927.0,78.6313,78.7846,78.6313,78.6984,31927.0
2019-04-10 12:30:00,82.12,82.19,82.11,82.16,14049.0,78.6984,78.7655,78.6888,78.7367,14049.0
2019-04-10 12:40:00,82.15,82.19,82.11,82.16,7252.0,78.7271,78.7655,78.6888,78.7367,7252.0
2019-04-10 12:50:00,82.16,82.2,82.13,82.13,7300.0,78.7367,78.775,78.708,78.708,7300.0
2019-04-10 13:00:00,82.15,82.2,82.11,82.18,9484.0,78.7271,78.775,78.6888,78.7559,9484.0
2019-04-10 13:10:00,82.16,82.2,82.13,82.19,7314.0,78.7367,78.775,78.708,78.7655,7314.0
2019-04-10 13:20:00,82.19,82.24,82.02,82.03,14918.0,78.7655,78.8134,78.6025,78.6121,14918.0
2019-04-10 13:30:00,82.01,82.03,81.94,81.96,11791.0,78.593,78.6121,78.5259,78.545,11791.0
2019-04-10 13:40:00,81.93,81.95,81.85,81.85,9585.0,78.5163,78.5355,78.4396,78.4396,9585.0
2019-04-10 13:50:00,81.85,81.86,81.77,81.78,24626.0,78.4396,78.4492,78.363,78.3725,24626.0
2019-04-10 14:00:00,81.79,81.8,81.67,81.69,21014.0,78.3821,78.3917,78.2671,78.2863,21014.0
2019-04-10 14:10:00,81.68,81.68,81.56,81.59,19285.0,78.2767,78.2767,78.1617,78.1905,19285.0
2019-04-10 14:20:00,81.58,81.66,81.53,81.65,14036.0,78.1809,78.2575,78.133,78.248,14036.0
2019-04-10 14:30:00,81.64,81.7,81.59,81.66,9179.0,78.2384,78.2959,78.1905,78.2575,9179.0
2019-04-10 14:40:00,81.7,81.7,81.65,81.65,9404.0,78.2959,78.2959,78.248,78.248,9404.0
2019-04-10 14:50:00,81.64,81.72,81.63,81.69,12929.0,78.2384,78.315,78.2288,78.2863,12929.0
2019-04-10 15:00:00,81.68,81.75,81.66,81.75,14321.0,78.2767,78.3438,78.2575,78.3438,14321.0
2019-04-10 15:10:00,81.76,81.76,81.69,81.71,16525.0,78.3534,78.3534,78.2863,78.3055,16525.0
2019-04-10 15:20:00,81.7,81.72,81.62,81.67,19356.0,78.2959,78.315,78.2192,78.2671,19356.0
2019-04-10 15:30:00,81.67,81.71,81.65,81.67,17181.0,78.2671,78.3055,78.248,78.2671,17181.0
2019-04-10 15:40:00,81.66,81.69,81.63,81.69,25032.0,78.2575,78.2863,78.2288,78.2863,25032.0
2019-04-10 15:50:00,81.7,81.71,81.57,81.69,105160.0,78.2959,78.3055,78.1713,78.2863,105160.0
2019-04-11 09:30:00,81.88,81.92,81.45,81.57,22614.0,78.4684,78.5067,78.0563,78.1713,22614.0
2019-04-11 09:40:00,81.57,81.62,81.4,81.4,6660.0,78.1713,78.2192,78.0084,78.0084,6660.0
2019-04-11 09:50:00,81.41,81.46,81.19,81.26,6757.0,78.018,78.0659,77.8071,77.8742,6757.0
2019-04-11 10:00:00,81.29,81.33,81.22,81.26,6215.0,77.903,77.9413,77.8359,77.8742,6215.0
2019-04-11 10:10:00,81.29,81.42,81.2,81.38,7012.0,77.903,78.0275,77.8167,77.9892,7012.0
2019-04-11 10:20:00,81.37,81.48,81.33,81.45,6480.0,77.9796,78.085,77.9413,78.0563,6480.0
2019-04-11 10:30:00,81.45,81.45,81.33,81.33,28612.0,78.0563,78.0563,77.9413,77.9413,28612.0
2019-04-11 10:40:00,81.33,81.47,81.33,81.36,44904.0,77.9413,78.0755,77.9413,77.97,44904.0
2019-04-11 10:50:00,81.35,81.35,81.21,81.22,15669.0,77.9605,77.9605,77.8263,77.8359,15669.0
2019-04-11 11:00:00,81.22,81.31,81.17,81.29,31062.0,77.8359,77.9221,77.788,77.903,31062.0
2019-04-11 11:10:00,81.29,81.42,81.28,81.41,68882.0,77.903,78.0275,77.8934,78.018,68882.0
2019-04-11 11:20:00,81.41,81.49,81.33,81.4,21844.0,78.018,78.0946,77.9413,78.0084,21844.0
2019-04-11 11:30:00,81.36,81.44,81.36,81.36,22090.0,77.97,78.0467,77.97,77.97,22090.0
2019-04-11 11:40:00,81.34,81.34,81.17,81.21,11301.0,77.9509,77.9509,77.788,77.8263,11301.0
2019-04-11 11:50:00,81.2,81.33,81.16,81.31,6335.0,77.8167,77.9413,77.7784,77.9221,6335.0
2019-04-11 12:00:00,81.32,81.34,81.27,81.33,4667.0,77.9317,77.9509,77.8838,77.9413,4667.0
2019-04-11 12:10:00,81.33,81.33,81.25,81.27,3200.0,77.9413,77.9413,77.8646,77.8838,3200.0
2019-04-11 12:20:00,81.26,81.27,81.17,81.17,9263.0,77.8742,77.8838,77.788,77.788,9263.0
2019-04-11 12:30:00,81.16,81.16,81.1,81.14,3559.0,77.7784,77.7784,77.7209,77.7592,3559.0
2019-04-11 12:40:00,81.14,81.2,81.09,81.14,9919.0,77.7592,77.8167,77.7113,77.7592,9919.0
2019-04-11 12:50:00,81.12,81.19,81.11,81.17,6761.0,77.74,77.8071,77.7305,77.788,6761.0
2019-04-11 13:00:00,81.18,81.27,81.16,81.25,7991.0,77.7975,77.8838,77.7784,77.8646,7991.0
2019-04-11 13:10:00,81.26,81.26,81.2,81.22,9578.0,77.8742,77.8742,77.8167,77.8359,9578.0
2019-04-11 13:20:00,81.24,81.26,81.16,81.17,5608.0,77.855,77.8742,77.7784,77.788,5608.0
2019-04-11 13:30:00,81.15,81.16,81.09,81.11,7549.0,77.7688,77.7784,77.7113,77.7305,7549.0
2019-04-11 13:40:00,81.11,81.11,81.03,81.03,10085.0,77.7305,77.7305,77.6538,77.6538,10085.0
2019-04-11 13:50:00,81.04,81.1,81.03,81.05,14542.0,77.6634,77.7209,77.6538,77.673,14542.0
2019-04-11 14:00:00,81.06,81.09,81.0,81.07,16554.0,77.6825,77.7113,77.625,77.6921,16554.0
2019-04-11 14:10:00,81.08,81.13,81.03,81.04,19103.0,77.7017,77.7496,77.6538,77.6634,19103.0
2019-04-11 14:20:00,81.03,81.04,80.93,80.93,9284.0,77.6538,77.6634,77.558,77.558,9284.0
2019-04-11 14:30:00,80.93,81.03,80.93,81.0,8541.0,77.558,77.6538,77.558,77.625,8541.0
2019-04-11 14:40:00,81.03,81.06,81.01,81.04,15233.0,77.6538,77.6825,77.6346,77.6634,15233.0
2019-04-11 14:50:00,81.03,81.06,80.99,81.0,25795.0,77.6538,77.6825,77.6155,77.625,25795.0
2019-04-11 15:00:00,81.0,81.04,80.98,81.0,16478.0,77.625,77.6634,77.6059,77.625,16478.0
2019-04-11 15:10:00,81.0,81.06,80.98,81.0,25022.0,77.625,77.6825,77.6059,77.625,25022.0
2019-04-11 15:20:00,81.0,81.01,80.91,80.92,22971.0,77.625,77.6346,77.5388,77.5484,22971.0
2019-04-11 15:30:00,80.92,81.02,80.92,80.99,26310.0,77.5484,77.6442,77.5484,77.6155,26310.0
2019-04-11 15:40:00,80.98,81.01,80.89,80.96,77620.0,77.6059,77.6346,77.5196,77.5867,77620.0
2019-04-11 15:50:00,80.97,81.14,80.96,81.07,114778.0,77.5963,77.7592,77.5867,77.6921,114778.0
2019-04-12 09:30:00,81.43,81.62,81.39,81.56,17457.0,78.0371,78.2192,77.9988,78.1617,17457.0
2019-04-12 09:40:00,81.55,81.69,81.53,81.61,17115.0,78.1521,78.2863,78.133,78.2096,17115.0
2019-04-12 09:50:00,81.6,81.84,81.59,81.84,15994.0,78.2,78.43,78.1905,78.43,15994.0
2019-04-12 10:00:00,81.83,82.03,81.82,81.94,28409.0,78.4205,78.6121,78.4109,78.5259,28409.0
2019-04-12 10:10:00,81.96,82.0,81.88,81.9,32948.0,78.545,78.5834,78.4684,78.4875,32948.0
2019-04-12 10:20:00,81.89,81.99,81.88,81.94,21103.0,78.478,78.5738,78.4684,78.5259,21103.0
2019-04-12 10:30:00,81.94,82.01,81.86,81.91,14114.0,78.5259,78.593,78.4492,78.4971,14114.0
2019-04-12 10:40:00,81.91,82.06,81.87,82.0,26215.0,78.4971,78.6409,78.4588,78.5834,26215.0
2019-04-12 10:50:00,81.98,81.99,81.83,81.88,15182.0,78.5642,78.5738,78.4205,78.4684,15182.0
2019-04-12 11:00:00,81.88,81.91,81.68,81.69,12643.0,78.4684,78.4971,78.2767,78.2863,12643.0
2019-04-12 11:10:00,81.71,81.71,81.6,81.66,12428.0,78.3055,78.3055,78.2,78.2575,12428.0
2019-04-12 11:20:00,81.66,81.75,81.63,81.69,13641.0,78.2575,78.3438,78.2288,78.2863,13641.0
2019-04-12 11:30:00,81.67,81.75,81.65,81.65,17800.0,78.2671,78.3438,78.248,78.248,17800.0
2019-04-12 11:40:00,81.63,81.64,81.55,81.57,7631.0,78.2288,78.2384,78.1521,78.1713,7631.0
2019-04-12 11:50:00,81.58,81.59,81.37,81.43,27228.0,78.1809,78.1905,77.9796,78.0371,27228.0
2019-04-12 12:00:00,81.43,81.47,81.38,81.47,6816.0,78.0371,78.0755,77.9892,78.0755,6816.0
2019-04-12 12:10:00,81.48,81.58,81.44,81.5,7948.0,78.085,78.1809,78.0467,78.1042,7948.0
2019-04-12 12:20:00,81.48,81.53,81.45,81.51,9037.0,78.085,78.133,78.0563,78.1138,9037.0
2019-04-12 12:30:00,81.51,81.52,81.39,81.42,5138.0,78.1138,78.1234,77.9988,78.0275,5138.0
2019-04-12 12:40:00,81.41,81.45,81.39,81.42,16573.0,78.018,78.0563,77.9988,78.0275,16573.0
2019-04-12 12:50:00,81.43,81.5,81.42,81.45,16839.0,78.0371,78.1042,78.0275,78.0563,16839.0
2019-04-12 13:00:00,81.45,81.48,81.4,81.47,6131.0,78.0563,78.085,78.0084,78.0755,6131.0
2019-04-12 13:10:00,81.48,81.49,81.42,81.44,10738.0,78.085,78.0946,78.0275,78.0467,10738.0
2019-04-12 13:20:00,81.43,81.43,81.26,81.27,17420.0,78.0371,78.0371,77.8742,77.8838,17420.0
2019-04-12 13:30:00,81.27,81.31,81.23,81.27,9265.0,77.8838,77.9221,77.8455,77.8838,9265.0
2019-04-12 13:40:00,81.28,81.29,81.21,81.21,7169.0,77.8934,77.903,77.8263,77.8263,7169.0
2019-04-12 13:50:00,81.2,81.21,81.16,81.19,5708.0,77.8167,77.8263,77.7784,77.8071,5708.0
2019-04-12 14:00:00,81.19,81.28,81.17,81.26,8393.0,77.8071,77.8934,77.788,77.8742,8393.0
2019-04-12 14:10:00,81.24,81.26,81.09,81.09,9496.0,77.855,77.8742,77.7113,77.7113,9496.0
2019-04-12 14:20:00,81.09,81.14,81.05,81.08,11318.0,77.7113,77.7592,77.673,77.7017,11318.0
2019-04-12 14:30:00,81.1,81.12,81.02,81.12,13466.0,77.7209,77.74,77.6442,77.74,13466.0
2019-04-12 14:40:00,81.11,81.11,81.04,81.07,4504.0,77.7305,77.7305,77.6634,77.6921,4504.0
2019-04-12 14:50:00,81.07,81.1,81.01,81.08,10779.0,77.6921,77.7209,77.6346,77.7017,10779.0
2019-04-12 15:00:00,81.07,81.15,81.01,81.15,10811.0,77.6921,77.7688,77.6346,77.7688,10811.0
2019-04-12 15:10:00,81.15,81.16,81.08,81.08,8930.0,77.7688,77.7784,77.7017,77.7017,8930.0
2019-04-12 15:20:00,81.07,81.09,81.01,81.01,13969.0,77.6921,77.7113,77.6346,77.6346,13969.0
2019-04-12 15:30:00,81.01,81.12,80.99,81.11,25088.0,77.6346,77.74,77.6155,77.7305,25088.0
2019-04-12 15:40:00,81.11,81.15,81.04,81.05,44378.0,77.7305,77.7688,77.6634,77.673,44378.0
2019-04-12 15:50:00,81.05,81.05,80.9,80.98,142929.0,77.673,77.673,77.5292,77.6059,142929.0
2019-04-15 09:30:00,81.0,81.13,80.71,80.77,64073.0,77.625,77.7496,77.3471,77.4046,64073.0
2019-04-15 09:40:00,80.74,80.93,80.74,80.78,17425.0,77.3759,77.558,77.3759,77.4142,17425.0
2019-04-15 09:50:00,80.76,80.78,80.58,80.61,15770.0,77.395,77.4142,77.2225,77.2513,15770.0
2019-04-15 10:00:00,80.62,80.62,80.31,80.38,20814.0,77.2609,77.2609,76.9638,77.0309,20814.0
2019-04-15 10:10:00,80.36,80.38,80.26,80.36,22390.0,77.0117,77.0309,76.9159,77.0117,22390.0
2019-04-15 10:20:00,80.35,80.37,80.1,80.13,29024.0,77.0021,77.0213,76.7625,76.7913,29024.0
2019-04-15 10:30:00,80.12,80.17,79.91,79.96,26268.0,76.7817,76.8296,76.5805,76.6284,26268.0
2019-04-15 10:40:00,79.97,80.06,79.9,80.06,33685.0,76.638,76.7242,76.5709,76.7242,33685.0
2019-04-15 10:50:00,80.06,80.31,80.01,80.31,38021.0,76.7242,76.9638,76.6763,76.9638,38021.0
2019-04-15 11:00:00,80.35,80.49,80.33,80.36,15374.0,77.0021,77.1363,76.983,77.0117,15374.0
2019-04-15 11:10:00,80.37,80.4,80.32,80.35,16408.0,77.0213,77.05,76.9734,77.0021,16408.0
2019-04-15 11:20:00,80.38,80.4,80.25,80.26,33032.0,77.0309,77.05,76.9063,76.9159,33032.0
2019-04-15 11:30:00,80.26,80.28,80.11,80.12,26178.0,76.9159,76.935,76.7721,76.7817,26178.0
2019-04-15 11:40:00,80.1,80.15,80.02,80.11,55458.0,76.7625,76.8105,76.6859,76.7721,55458.0
2019-04-15 11:50:00,80.12,80.25,80.12,80.22,12421.0,76.7817,76.9063,76.7817,76.8775,12421.0
2019-04-15 12:00:00,80.22,80.23,80.13,80.15,19019.0,76.8775,76.8871,76.7913,76.8105,19019.0
2019-04-15 12:10:00,80.15,80.17,80.09,80.11,16367.0,76.8105,76.8296,76.753,76.7721,16367.0
2019-04-15 12:20:00,80.12,80.21,80.1,80.19,16100.0,76.7817,76.868,76.7625,76.8488,16100.0
2019-04-15 12:30:00,80.18,80.27,80.17,80.25,14080.0,76.8392,76.9255,76.8296,76.9063,14080.0
2019-04-15 12:40:00,80.25,80.25,80.15,80.19,11707.0,76.9063,76.9063,76.8105,76.8488,11707.0
2019-04-15 12:50:00,80.2,80.25,80.18,80.24,6720.0,76.8584,76.9063,76.8392,76.8967,6720.0
2019-04-15 13:00:00,80.24,80.33,80.21,80.26,29094.0,76.8967,76.983,76.868,76.9159,29094.0
2019-04-15 13:10:00,80.27,80.29,80.23,80.27,27936.0,76.9255,76.9446,76.8871,76.9255,27936.0
2019-04-15 13:20:00,80.27,80.3,80.27,80.28,12729.0,76.9255,76.9542,76.9255,76.935,12729.0
2019-04-15 13:30:00,80.28,80.34,80.22,80.27,37141.0,76.935,76.9925,76.8775,76.9255,37141.0
2019-04-15 13:40:00,80.26,80.33,80.26,80.31,11419.0,76.9159,76.983,76.9159,76.9638,11419.0
2019-04-15 13:50:00,80.31,80.31,80.25,80.26,11895.0,76.9638,76.9638,76.9063,76.9159,11895.0
2019-04-15 14:00:00,80.27,80.3,80.21,80.29,22537.0,76.9255,76.9542,76.868,76.9446,22537.0
2019-04-15 14:10:00,80.28,80.31,80.2,80.23,30156.0,76.935,76.9638,76.8584,76.8871,30156.0
2019-04-15 14:20:00,80.23,80.26,80.22,80.26,23071.0,76.8871,76.9159,76.8775,76.9159,23071.0
2019-04-15 14:30:00,80.26,80.28,80.24,80.27,18025.0,76.9159,76.935,76.8967,76.9255,18025.0
2019-04-15 14:40:00,80.26,80.37,80.26,80.29,21199.0,76.9159,77.0213,76.9159,76.9446,21199.0
2019-04-15 14:50:00,80.28,80.32,80.25,80.29,40283.0,76.935,76.9734,76.9063,76.9446,40283.0
2019-04-15 15:00:00,80.29,80.32,80.25,80.27,33210.0,76.9446,76.9734,76.9063,76.9255,33210.0
2019-04-15 15:10:00,80.28,80.31,80.24,80.25,31986.0,76.935,76.9638,76.8967,76.9063,31986.0
2019-04-15 15:20:00,80.25,80.29,80.2,80.24,21090.0,76.9063,76.9446,76.8584,76.8967,21090.0
2019-04-15 15:30:00,80.24,80.27,80.23,80.25,28162.0,76.8967,76.9255,76.8871,76.9063,28162.0
2019-04-15 15:40:00,80.25,80.27,80.21,80.24,62025.0,76.9063,76.9255,76.868,76.8967,62025.0
2019-04-15 15:50:00,80.24,80.43,80.22,80.4,207422.0,76.8967,77.0788,76.8775,77.05,207422.0
2019-04-16 09:30:00,80.82,80.96,80.79,80.86,17325.0,77.4525,77.5867,77.4238,77.4909,17325.0
2019-04-16 09:40:00,80.87,80.87,80.32,80.32,43743.0,77.5005,77.5005,76.9734,76.9734,43743.0
2019-04-16 09:50:00,80.4,80.46,80.3,80.43,10701.0,77.05,77.1075,76.9542,77.0788,10701.0
2019-04-16 10:00:00,80.43,80.53,80.31,80.34,9532.0,77.0788,77.1746,76.9638,76.9925,9532.0
2019-04-16 10:10:00,80.3,80.37,80.27,80.27,15269.0,76.9542,77.0213,76.9255,76.9255,15269.0
2019-04-16 10:20:00,80.19,80.2,80.06,80.14,8674.0,76.8488,76.8584,76.7242,76.8009,8674.0
2019-04-16 10:30:00,80.12,80.18,79.97,80.16,30148.0,76.7817,76.8392,76.638,76.82,30148.0
2019-04-16 10:40:00,80.15,80.16,79.92,79.94,10048.0,76.8105,76.82,76.59,76.6092,10048.0
2019-04-16 10:50:00,79.88,79.89,79.68,79.7,43223.0,76.5517,76.5613,76.36,76.3792,43223.0
2019-04-16 11:00:00,79.68,79.74,79.64,79.74,13589.0,76.36,76.4175,76.3217,76.4175,13589.0
2019-04-16 11:10:00,79.72,79.73,79.63,79.7,16830.0,76.3984,76.408,76.3121,76.3792,16830.0
2019-04-16 11:20:00,79.71,79.8,79.62,79.63,17001.0,76.3888,76.475,76.3025,76.3121,17001.0
2019-04-16 11:30:00,79.62,79.64,79.41,79.45,40141.0,76.3025,76.3217,76.1013,76.1396,40141.0
2019-04-16 11:40:00,79.48,79.49,79.26,79.26,18183.0,76.1684,76.178,75.9575,75.9575,18183.0
2019-04-16 11:50:00,79.24,79.27,79.13,79.13,20786.0,75.9384,75.9671,75.833,75.833,20786.0
2019-04-16 12:00:00,79.14,79.29,79.13,79.22,21050.0,75.8425,75.9863,75.833,75.9192,21050.0
2019-04-16 12:10:00,79.22,79.22,79.09,79.13,15618.0,75.9192,75.9192,75.7946,75.833,15618.0
2019-04-16 12:20:00,79.13,79.13,78.95,78.96,21647.0,75.833,75.833,75.6605,75.67,21647.0
2019-04-16 12:30:00,78.96,79.06,78.96,79.06,21281.0,75.67,75.7659,75.67,75.7659,21281.0
2019-04-16 12:40:00,79.05,79.06,78.96,79.0,31613.0,75.7563,75.7659,75.67,75.7084,31613.0
2019-04-16 12:50:00,78.98,79.04,78.95,79.04,31570.0,75.6892,75.7467,75.6605,75.7467,31570.0
2019-04-16 13:00:00,79.02,79.04,78.96,78.98,12740.0,75.7275,75.7467,75.67,75.6892,12740.0
2019-04-16 13:10:00,78.98,79.01,78.92,78.97,11340.0,75.6892,75.718,75.6317,75.6796,11340.0
2019-04-16 13:20:00,78.98,79.01,78.91,78.91,10040.0,75.6892,75.718,75.6221,75.6221,10040.0
2019-04-16 13:30:00,78.92,79.0,78.87,78.87,10302.0,75.6317,75.7084,75.5838,75.5838,10302.0
2019-04-16 13:40:00,78.84,78.86,78.7,78.71,11639.0,75.555,75.5742,75.4209,75.4305,11639.0
2019-04-16 13:50:00,78.71,78.73,78.6,78.61,19541.0,75.4305,75.4496,75.325,75.3346,19541.0
2019-04-16 14:00:00,78.62,78.65,78.31,78.31,37189.0,75.3442,75.373,75.0471,75.0471,37189.0
2019-04-16 14:10:00,78.3,78.37,78.29,78.37,23252.0,75.0375,75.1046,75.028,75.1046,23252.0
2019-04-16 14:20:00,78.37,78.38,78.27,78.28,20854.0,75.1046,75.1142,75.0088,75.0184,20854.0
2019-04-16 14:30:00,78.29,78.36,78.28,78.31,17830.0,75.028,75.095,75.0184,75.0471,17830.0
2019-04-16 14:40:00,78.31,78.34,78.22,78.23,24989.0,75.0471,75.0759,74.9609,74.9705,24989.0
2019-04-16 14:50:00,78.25,78.27,78.07,78.09,35229.0,74.9896,75.0088,74.8171,74.8363,35229.0
2019-04-16 15:00:00,78.09,78.1,77.88,77.89,52958.0,74.8363,74.8459,74.635,74.6446,52958.0
2019-04-16 15:10:00,77.88,77.88,77.75,77.78,56412.0,74.635,74.635,74.5105,74.5392,56412.0
2019-04-16 15:20:00,77.77,77.79,77.43,77.44,85566.0,74.5296,74.5488,74.2038,74.2134,85566.0
2019-04-16 15:30:00,77.44,77.48,77.19,77.48,95770.0,74.2134,74.2517,73.9738,74.2517,95770.0
2019-04-16 15:40:00,77.49,77.54,77.37,77.42,132038.0,74.2613,74.3092,74.1463,74.1942,132038.0
2019-04-16 15:50:00,77.44,77.59,77.38,77.55,396655.0,74.2134,74.3571,74.1559,74.3188,396655.0
2019-04-17 09:30:00,78.15,78.32,77.75,77.95,55173.0,74.8938,75.0567,74.5105,74.7021,55173.0
2019-04-17 09:40:00,77.92,77.92,76.95,77.03,91590.0,74.6734,74.6734,73.7438,73.8205,91590.0
2019-04-17 09:50:00,77.0,77.0,76.65,76.65,115194.0,73.7917,73.7917,73.4563,73.4563,115194.0
2019-04-17 10:00:00,76.64,76.76,76.42,76.63,112440.0,73.4467,73.5617,73.2359,73.4371,112440.0
2019-04-17 10:10:00,76.65,76.86,76.65,76.84,63211.0,73.4563,73.6575,73.4563,73.6384,63211.0
2019-04-17 10:20:00,76.86,77.02,76.75,76.98,85809.0,73.6575,73.8109,73.5521,73.7725,85809.0
2019-04-17 10:30:00,76.99,76.99,76.75,76.83,69375.0,73.7821,73.7821,73.5521,73.6288,69375.0
2019-04-17 10:40:00,76.83,76.86,76.72,76.78,46924.0,73.6288,73.6575,73.5234,73.5809,46924.0
2019-04-17 10:50:00,76.78,76.8,76.46,76.48,52830.0,73.5809,73.6,73.2742,73.2934,52830.0
2019-04-17 11:00:00,76.47,76.59,76.39,76.54,54505.0,73.2838,73.3988,73.2071,73.3509,54505.0
2019-04-17 11:10:00,76.54,76.59,76.39,76.41,64388.0,73.3509,73.3988,73.2071,73.2263,64388.0
2019-04-17 11:20:00,76.41,76.41,76.14,76.25,45716.0,73.2263,73.2263,72.9675,73.073,45716.0
2019-04-17 11:30:00,76.25,76.26,75.93,75.95,47262.0,73.073,73.0825,72.7663,72.7855,47262.0
2019-04-17 11:40:00,75.96,76.22,75.89,76.19,41064.0,72.795,73.0442,72.728,73.0155,41064.0
2019-04-17 11:50:00,76.19,76.29,76.07,76.09,29846.0,73.0155,73.1113,72.9005,72.9196,29846.0
2019-04-17 12:00:00,76.09,76.12,75.94,75.97,17639.0,72.9196,72.9484,72.7759,72.8046,17639.0
2019-04-17 12:10:00,75.99,76.05,75.86,75.87,83672.0,72.8238,72.8813,72.6992,72.7088,83672.0
2019-04-17 12:20:00,75.87,75.96,75.85,75.87,41711.0,72.7088,72.795,72.6896,72.7088,41711.0
2019-04-17 12:30:00,75.86,75.87,75.75,75.76,20810.0,72.6992,72.7088,72.5938,72.6034,20810.0
2019-04-17 12:40:00,75.77,75.77,75.6,75.61,18268.0,72.613,72.613,72.45,72.4596,18268.0
2019-04-17 12:50:00,75.61,75.73,75.57,75.61,46526.0,72.4596,72.5746,72.4213,72.4596,46526.0
2019-04-17 13:00:00,75.6,75.66,75.53,75.63,25944.0,72.45,72.5075,72.383,72.4788,25944.0
2019-04-17 13:10:00,75.63,75.7,75.58,75.6,24910.0,72.4788,72.5459,72.4309,72.45,24910.0
2019-04-17 13:20:00,75.61,75.61,75.28,75.34,45904.0,72.4596,72.4596,72.1434,72.2009,45904.0
2019-04-17 13:30:00,75.34,75.54,75.31,75.47,61825.0,72.2009,72.3925,72.1721,72.3255,61825.0
2019-04-17 13:40:00,75.47,75.48,75.25,75.25,30662.0,72.3255,72.335,72.1146,72.1146,30662.0
2019-04-17 13:50:00,75.26,75.3,75.15,75.16,57991.0,72.1242,72.1625,72.0188,72.0284,57991.0
2019-04-17 14:00:00,75.16,75.2,74.92,74.92,94583.0,72.0284,72.0667,71.7984,71.7984,94583.0
2019-04-17 14:10:00,74.93,74.94,74.72,74.77,142580.0,71.808,71.8175,71.6067,71.6546,142580.0
2019-04-17 14:20:00,74.77,74.78,74.46,74.49,140607.0,71.6546,71.6642,71.3575,71.3863,140607.0
2019-04-17 14:30:00,74.5,75.0,74.47,74.65,214882.0,71.3959,71.875,71.3671,71.5396,214882.0
2019-04-17 14:40:00,74.67,74.86,74.66,74.76,76081.0,71.5588,71.7409,71.5492,71.645,76081.0
2019-04-17 14:50:00,74.78,74.85,74.72,74.74,254060.0,71.6642,71.7313,71.6067,71.6259,254060.0
2019-04-17 15:00:00,74.75,75.03,74.74,74.98,171847.0,71.6355,71.9038,71.6259,71.8559,171847.0
2019-04-17 15:10:00,74.97,75.18,74.96,75.14,87318.0,71.8463,72.0475,71.8367,72.0092,87318.0
2019-04-17 15:20:00,75.14,75.21,75.09,75.12,137121.0,72.0092,72.0763,71.9613,71.99,137121.0
2019-04-17 15:30:00,75.12,75.37,75.04,75.29,124368.0,71.99,72.2296,71.9134,72.153,124368.0
2019-04-17 15:40:00,75.29,75.35,75.22,75.29,181047.0,72.153,72.2105,72.0859,72.153,181047.0
2019-04-17 15:50:00,75.29,75.49,75.29,75.41,357501.0,72.153,72.3446,72.153,72.268,357501.0
2019-04-18 09:30:00,75.73,76.54,75.67,76.31,115023.0,72.5746,73.3509,72.5171,73.1305,115023.0
2019-04-18 09:40:00,76.28,76.46,75.89,76.23,95400.0,73.1017,73.2742,72.728,73.0538,95400.0
2019-04-18 09:50:00,76.22,76.26,75.47,75.54,137222.0,73.0442,73.0825,72.3255,72.3925,137222.0
2019-04-18 10:00:00,75.53,76.01,75.39,75.72,73369.0,72.383,72.843,72.2488,72.565,73369.0
2019-04-18 10:10:00,75.72,75.88,75.65,75.76,70489.0,72.565,72.7184,72.498,72.6034,70489.0
2019-04-18 10:20:00,75.75,75.77,75.31,75.52,65844.0,72.5938,72.613,72.1721,72.3734,65844.0
2019-04-18 10:30:00,75.48,75.63,75.35,75.52,55107.0,72.335,72.4788,72.2105,72.3734,55107.0
2019-04-18 10:40:00,75.49,76.15,75.43,76.15,45491.0,72.3446,72.9771,72.2871,72.9771,45491.0
2019-04-18 10:50:00,76.16,76.44,76.11,76.44,83473.0,72.9867,73.255,72.9388,73.255,83473.0
2019-04-18 11:00:00,76.44,76.53,76.3,76.41,116183.0,73.255,73.3413,73.1209,73.2263,116183.0
2019-04-18 11:10:00,76.4,76.4,75.85,75.89,35342.0,73.2167,73.2167,72.6896,72.728,35342.0
2019-04-18 11:20:00,75.89,76.01,75.81,75.92,21564.0,72.728,72.843,72.6513,72.7567,21564.0
2019-04-18 11:30:00,75.93,76.14,75.93,76.11,40652.0,72.7663,72.9675,72.7663,72.9388,40652.0
2019-04-18 11:40:00,76.12,76.33,75.96,76.19,67993.0,72.9484,73.1496,72.795,73.0155,67993.0
2019-04-18 11:50:00,76.18,76.27,75.98,76.13,50769.0,73.0059,73.0921,72.8142,72.958,50769.0
2019-04-18 12:00:00,76.13,76.18,76.0,76.17,32957.0,72.958,73.0059,72.8334,72.9963,32957.0
2019-04-18 12:10:00,76.17,76.31,76.1,76.29,26858.0,72.9963,73.1305,72.9292,73.1113,26858.0
2019-04-18 12:20:00,76.3,76.3,76.18,76.25,35992.0,73.1209,73.1209,73.0059,73.073,35992.0
2019-04-18 12:30:00,76.24,76.28,76.14,76.17,16823.0,73.0634,73.1017,72.9675,72.9963,16823.0
2019-04-18 12:40:00,76.17,76.22,76.14,76.21,10087.0,72.9963,73.0442,72.9675,73.0346,10087.0
2019-04-18 12:50:00,76.2,76.2,76.04,76.05,11590.0,73.025,73.025,72.8717,72.8813,11590.0
2019-04-18 13:00:00,76.04,76.1,76.0,76.09,9890.0,72.8717,72.9292,72.8334,72.9196,9890.0
2019-04-18 13:10:00,76.09,76.12,75.97,75.97,13733.0,72.9196,72.9484,72.8046,72.8046,13733.0
2019-04-18 13:20:00,75.95,76.05,75.95,76.02,19325.0,72.7855,72.8813,72.7855,72.8525,19325.0
2019-04-18 13:30:00,76.0,76.1,76.0,76.09,9155.0,72.8334,72.9292,72.8334,72.9196,9155.0
2019-04-18 13:40:00,76.1,76.17,76.05,76.17,9461.0,72.9292,72.9963,72.8813,72.9963,9461.0
2019-04-18 13:50:00,76.17,76.22,76.1,76.17,14230.0,72.9963,73.0442,72.9292,72.9963,14230.0
2019-04-18 14:00:00,76.18,76.18,76.06,76.11,37565.0,73.0059,73.0059,72.8909,72.9388,37565.0
2019-04-18 14:10:00,76.09,76.2,76.05,76.16,22339.0,72.9196,73.025,72.8813,72.9867,22339.0
2019-04-18 14:20:00,76.16,76.19,76.12,76.16,22613.0,72.9867,73.0155,72.9484,72.9867,22613.0
2019-04-18 14:30:00,76.16,76.19,76.12,76.19,26653.0,72.9867,73.0155,72.9484,73.0155,26653.0
2019-04-18 14:40:00,76.19,76.21,76.11,76.14,38993.0,73.0155,73.0346,72.9388,72.9675,38993.0
2019-04-18 14:50:00,76.14,76.29,76.13,76.29,35104.0,72.9675,73.1113,72.958,73.1113,35104.0
2019-04-18 15:00:00,76.29,76.35,76.21,76.23,40143.0,73.1113,73.1688,73.0346,73.0538,40143.0
2019-04-18 15:10:00,76.24,76.36,76.23,76.31,51277.0,73.0634,73.1784,73.0538,73.1305,51277.0
2019-04-18 15:20:00,76.31,76.44,76.3,76.3,39841.0,73.1305,73.255,73.1209,73.1209,39841.0
2019-04-18 15:30:00,76.29,76.3,76.15,76.22,56325.0,73.1113,73.1209,72.9771,73.0442,56325.0
2019-04-18 15:40:00,76.23,76.28,76.17,76.28,115583.0,73.0538,73.1017,72.9963,73.1017,115583.0
2019-04-18 15:50:00,76.28,76.3,76.13,76.17,319969.0,73.1017,73.1209,72.958,72.9963,319969.0
2019-04-22 09:30:00,75.93,76.17,75.44,76.11,36194.0,72.7663,72.9963,72.2967,72.9388,36194.0
2019-04-22 09:40:00,76.08,76.53,75.99,76.53,19330.0,72.91,73.3413,72.8238,73.3413,19330.0
2019-04-22 09:50:00,76.48,76.65,76.35,76.64,22911.0,73.2934,73.4563,73.1688,73.4467,22911.0
2019-04-22 10:00:00,76.64,76.72,76.45,76.45,39030.0,73.4467,73.5234,73.2646,73.2646,39030.0
2019-04-22 10:10:00,76.45,76.45,76.19,76.21,31047.0,73.2646,73.2646,73.0155,73.0346,31047.0
2019-04-22 10:20:00,76.22,76.23,75.99,76.15,56440.0,73.0442,73.0538,72.8238,72.9771,56440.0
2019-04-22 10:30:00,76.15,76.23,76.01,76.08,35390.0,72.9771,73.0538,72.843,72.91,35390.0
2019-04-22 10:40:00,76.08,76.13,75.99,76.13,20467.0,72.91,72.958,72.8238,72.958,20467.0
2019-04-22 10:50:00,76.15,76.15,75.9,75.92,28799.0,72.9771,72.9771,72.7375,72.7567,28799.0
2019-04-22 11:00:00,75.96,75.98,75.78,75.83,41723.0,72.795,72.8142,72.6225,72.6705,41723.0
2019-04-22 11:10:00,75.83,75.89,75.81,75.83,15295.0,72.6705,72.728,72.6513,72.6705,15295.0
2019-04-22 11:20:00,75.84,75.89,75.68,75.74,20755.0,72.68,72.728,72.5267,72.5842,20755.0
2019-04-22 11:30:00,75.74,75.75,75.53,75.57,18248.0,72.5842,72.5938,72.383,72.4213,18248.0
2019-04-22 11:40:00,75.6,75.72,75.57,75.6,18100.0,72.45,72.565,72.4213,72.45,18100.0
2019-04-22 11:50:00,75.56,75.6,75.49,75.52,25120.0,72.4117,72.45,72.3446,72.3734,25120.0
2019-04-22 12:00:00,75.52,75.55,75.46,75.47,9839.0,72.3734,72.4021,72.3159,72.3255,9839.0
2019-04-22 12:10:00,75.46,75.51,75.35,75.38,9281.0,72.3159,72.3638,72.2105,72.2392,9281.0
2019-04-22 12:20:00,75.4,75.45,75.27,75.4,18125.0,72.2584,72.3063,72.1338,72.2584,18125.0
2019-04-22 12:30:00,75.4,75.47,75.37,75.42,10352.0,72.2584,72.3255,72.2296,72.2775,10352.0
2019-04-22 12:40:00,75.44,75.45,75.33,75.35,14827.0,72.2967,72.3063,72.1913,72.2105,14827.0
2019-04-22 12:50:00,75.33,75.47,75.32,75.46,11643.0,72.1913,72.3255,72.1817,72.3159,11643.0
2019-04-22 13:00:00,75.45,75.46,75.3,75.3,14126.0,72.3063,72.3159,72.1625,72.1625,14126.0
2019-04-22 13:10:00,75.3,75.37,75.29,75.32,26452.0,72.1625,72.2296,72.153,72.1817,26452.0
2019-04-22 13:20:00,75.32,75.4,75.3,75.33,18634.0,72.1817,72.2584,72.1625,72.1913,18634.0
2019-04-22 13:30:00,75.32,75.32,75.24,75.29,16597.0,72.1817,72.1817,72.105,72.153,16597.0
2019-04-22 13:40:00,75.29,75.31,75.24,75.29,12101.0,72.153,72.1721,72.105,72.153,12101.0
2019-04-22 13:50:00,75.29,75.41,75.26,75.41,41838.0,72.153,72.268,72.1242,72.268,41838.0
2019-04-22 14:00:00,75.41,75.42,75.29,75.3,23172.0,72.268,72.2775,72.153,72.1625,23172.0
2019-04-22 14:10:00,75.3,75.3,75.17,75.21,38061.0,72.1625,72.1625,72.038,72.0763,38061.0
2019-04-22 14:20:00,75.21,75.37,75.13,75.34,86320.0,72.0763,72.2296,71.9996,72.2009,86320.0
2019-04-22 14:30:00,75.34,75.52,75.34,75.48,29629.0,72.2009,72.3734,72.2009,72.335,29629.0
2019-04-22 14:40:00,75.48,75.49,75.36,75.41,17046.0,72.335,72.3446,72.22,72.268,17046.0
2019-04-22 14:50:00,75.41,75.45,75.35,75.35,29061.0,72.268,72.3063,72.2105,72.2105,29061.0
2019-04-22 15:00:00,75.35,75.37,75.25,75.26,19815.0,72.2105,72.2296,72.1146,72.1242,19815.0
2019-04-22 15:10:00,75.27,75.39,75.23,75.39,47637.0,72.1338,72.2488,72.0955,72.2488,47637.0
2019-04-22 15:20:00,75.39,75.42,75.36,75.38,18883.0,72.2488,72.2775,72.22,72.2392,18883.0
2019-04-22 15:30:00,75.39,75.41,75.34,75.4,30378.0,72.2488,72.268,72.2009,72.2584,30378.0
2019-04-22 15:40:00,75.39,75.47,75.39,75.47,57492.0,72.2488,72.3255,72.2488,72.3255,57492.0
2019-04-22 15:50:00,75.48,75.57,75.43,75.56,199945.0,72.335,72.4213,72.2871,72.4117,199945.0
2019-04-23 09:30:00,74.28,75.0,73.76,74.5,333221.0,71.185,71.875,70.6867,71.3959,333221.0
2019-04-23 09:40:00,74.5,74.92,74.37,74.49,156851.0,71.3959,71.7984,71.2713,71.3863,156851.0
2019-04-23 09:50:00,74.47,74.76,74.32,74.5,135657.0,71.3671,71.645,71.2234,71.3959,135657.0
2019-04-23 10:00:00,74.53,74.6,74.2,74.22,143235.0,71.4246,71.4917,71.1084,71.1275,143235.0
2019-04-23 10:10:00,74.23,74.51,74.15,74.28,184647.0,71.1371,71.4055,71.0605,71.185,184647.0
2019-04-23 10:20:00,74.29,74.68,74.29,74.66,236465.0,71.1946,71.5684,71.1946,71.5492,236465.0
2019-04-23 10:30:00,74.66,74.96,74.59,74.96,138758.0,71.5492,71.8367,71.4821,71.8367,138758.0
2019-04-23 10:40:00,74.99,75.33,74.97,75.17,82524.0,71.8655,72.1913,71.8463,72.038,82524.0
2019-04-23 10:50:00,75.17,75.62,75.17,75.57,149445.0,72.038,72.4692,72.038,72.4213,149445.0
2019-04-23 11:00:00,75.57,75.84,75.56,75.82,86812.0,72.4213,72.68,72.4117,72.6609,86812.0
2019-04-23 11:10:00,75.82,76.17,75.82,76.17,105387.0,72.6609,72.9963,72.6609,72.9963,105387.0
2019-04-23 11:20:00,76.18,76.47,76.17,76.44,111243.0,73.0059,73.2838,72.9963,73.255,111243.0
2019-04-23 11:30:00,76.45,76.52,76.29,76.42,42287.0,73.2646,73.3317,73.1113,73.2359,42287.0
2019-04-23 11:40:00,76.41,76.69,76.4,76.65,53418.0,73.2263,73.4946,73.2167,73.4563,53418.0
2019-04-23 11:50:00,76.65,76.65,76.53,76.57,77240.0,73.4563,73.4563,73.3413,73.3796,77240.0
2019-04-23 12:00:00,76.56,76.8,76.53,76.73,58920.0,73.37,73.6,73.3413,73.533,58920.0
2019-04-23 12:10:00,76.73,76.73,76.48,76.49,21526.0,73.533,73.533,73.2934,73.303,21526.0
2019-04-23 12:20:00,76.48,76.5,76.31,76.5,17439.0,73.2934,73.3125,73.1305,73.3125,17439.0
2019-04-23 12:30:00,76.51,76.68,76.5,76.62,42844.0,73.3221,73.485,73.3125,73.4275,42844.0
2019-04-23 12:40:00,76.61,76.73,76.58,76.62,64516.0,73.418,73.533,73.3892,73.4275,64516.0
2019-04-23 12:50:00,76.63,76.75,76.61,76.69,21261.0,73.4371,73.5521,73.418,73.4946,21261.0
2019-04-23 13:00:00,76.69,76.76,76.46,76.51,43894.0,73.4946,73.5617,73.2742,73.3221,43894.0
2019-04-23 13:10:00,76.51,76.57,76.48,76.57,28614.0,73.3221,73.3796,73.2934,73.3796,28614.0
2019-04-23 13:20:00,76.58,76.59,76.36,76.36,18475.0,73.3892,73.3988,73.1784,73.1784,18475.0
2019-04-23 13:30:00,76.35,76.46,76.22,76.23,41215.0,73.1688,73.2742,73.0442,73.0538,41215.0
2019-04-23 13:40:00,76.22,76.27,76.14,76.17,55509.0,73.0442,73.0921,72.9675,72.9963,55509.0
2019-04-23 13:50:00,76.17,76.23,76.04,76.09,66585.0,72.9963,73.0538,72.8717,72.9196,66585.0
2019-04-23 14:00:00,76.09,76.2,75.97,76.2,69252.0,72.9196,73.025,72.8046,73.025,69252.0
2019-04-23 14:10:00,76.19,76.29,76.16,76.26,45858.0,73.0155,73.1113,72.9867,73.0825,45858.0
2019-04-23 14:20:00,76.26,76.27,76.14,76.21,22440.0,73.0825,73.0921,72.9675,73.0346,22440.0
2019-04-23 14:30:00,76.21,76.22,76.09,76.1,23552.0,73.0346,73.0442,72.9196,72.9292,23552.0
2019-04-23 14:40:00,76.12,76.23,76.1,76.16,35715.0,72.9484,73.0538,72.9292,72.9867,35715.0
2019-04-23 14:50:00,76.17,76.17,76.02,76.05,50943.0,72.9963,72.9963,72.8525,72.8813,50943.0
2019-04-23 15:00:00,76.05,76.05,75.93,75.97,74136.0,72.8813,72.8813,72.7663,72.8046,74136.0
2019-04-23 15:10:00,75.97,76.02,75.87,75.9,56163.0,72.8046,72.8525,72.7088,72.7375,56163.0
2019-04-23 15:20:00,75.9,75.91,75.83,75.83,48176.0,72.7375,72.7471,72.6705,72.6705,48176.0
2019-04-23 15:30:00,75.85,76.01,75.78,75.79,52795.0,72.6896,72.843,72.6225,72.6321,52795.0
2019-04-23 15:40:00,75.78,75.82,75.62,75.66,82199.0,72.6225,72.6609,72.4692,72.5075,82199.0
2019-04-23 15:50:00,75.65,75.7,75.52,75.56,345209.0,72.498,72.5459,72.3734,72.4117,345209.0
2019-04-24 09:30:00,75.84,76.25,75.67,76.16,102176.0,72.68,73.073,72.5171,72.9867,102176.0
2019-04-24 09:40:00,76.22,76.22,75.66,75.79,22102.0,73.0442,73.0442,72.5075,72.6321,22102.0
2019-04-24 09:50:00,75.78,75.78,75.43,75.78,47612.0,72.6225,72.6225,72.2871,72.6225,47612.0
2019-04-24 10:00:00,75.8,76.0,75.67,75.88,53314.0,72.6417,72.8334,72.5171,72.7184,53314.0
2019-04-24 10:10:00,75.87,75.95,75.78,75.8,20560.0,72.7088,72.7855,72.6225,72.6417,20560.0
2019-04-24 10:20:00,75.79,75.98,75.79,75.96,20324.0,72.6321,72.8142,72.6321,72.795,20324.0
2019-04-24 10:30:00,76.0,76.04,75.87,75.87,21454.0,72.8334,72.8717,72.7088,72.7088,21454.0
2019-04-24 10:40:00,75.86,76.04,75.81,76.0,18093.0,72.6992,72.8717,72.6513,72.8334,18093.0
2019-04-24 10:50:00,76.01,76.21,75.96,76.19,27407.0,72.843,73.0346,72.795,73.0155,27407.0
2019-04-24 11:00:00,76.2,76.23,76.1,76.15,22397.0,73.025,73.0538,72.9292,72.9771,22397.0
2019-04-24 11:10:00,76.15,76.36,76.15,76.34,24989.0,72.9771,73.1784,72.9771,73.1592,24989.0
2019-04-24 11:20:00,76.33,76.33,76.18,76.19,18626.0,73.1496,73.1496,73.0059,73.0155,18626.0
2019-04-24 11:30:00,76.21,76.28,76.15,76.19,15652.0,73.0346,73.1017,72.9771,73.0155,15652.0
2019-04-24 11:40:00,76.17,76.37,76.17,76.24,14044.0,72.9963,73.188,72.9963,73.0634,14044.0
2019-04-24 11:50:00,76.21,76.42,76.2,76.39,38536.0,73.0346,73.2359,73.025,73.2071,38536.0
2019-04-24 12:00:00,76.37,76.41,76.26,76.3,13445.0,73.188,73.2263,73.0825,73.1209,13445.0
2019-04-24 12:10:00,76.3,76.47,76.29,76.45,18930.0,73.1209,73.2838,73.1113,73.2646,18930.0
2019-04-24 12:20:00,76.46,76.52,76.43,76.48,22053.0,73.2742,73.3317,73.2455,73.2934,22053.0
2019-04-24 12:30:00,76.48,76.62,76.48,76.62,16656.0,73.2934,73.4275,73.2934,73.4275,16656.0
2019-04-24 12:40:00,76.61,76.63,76.48,76.48,29395.0,73.418,73.4371,73.2934,73.2934,29395.0
2019-04-24 12:50:00,76.48,76.54,76.28,76.3,31530.0,73.2934,73.3509,73.1017,73.1209,31530.0
2019-04-24 13:00:00,76.3,76.46,76.29,76.45,13914.0,73.1209,73.2742,73.1113,73.2646,13914.0
2019-04-24 13:10:00,76.45,76.45,76.38,76.45,8765.0,73.2646,73.2646,73.1975,73.2646,8765.0
2019-04-24 13:20:00,76.44,76.45,76.39,76.41,11294.0,73.255,73.2646,73.2071,73.2263,11294.0
2019-04-24 13:30:00,76.42,76.47,76.41,76.43,8483.0,73.2359,73.2838,73.2263,73.2455,8483.0
2019-04-24 13:40:00,76.43,76.53,76.38,76.53,10233.0,73.2455,73.3413,73.1975,73.3413,10233.0
2019-04-24 13:50:00,76.55,76.58,76.46,76.47,15638.0,73.3605,73.3892,73.2742,73.2838,15638.0
2019-04-24 14:00:00,76.48,76.53,76.37,76.37,21076.0,73.2934,73.3413,73.188,73.188,21076.0
2019-04-24 14:10:00,76.37,76.37,76.22,76.22,17280.0,73.188,73.188,73.0442,73.0442,17280.0
2019-04-24 14:20:00,76.23,76.26,76.15,76.17,19763.0,73.0538,73.0825,72.9771,72.9963,19763.0
2019-04-24 14:30:00,76.16,76.24,76.15,76.15,13993.0,72.9867,73.0634,72.9771,72.9771,13993.0
2019-04-24 14:40:00,76.16,76.22,76.1,76.14,17200.0,72.9867,73.0442,72.9292,72.9675,17200.0
2019-04-24 14:50:00,76.14,76.23,76.11,76.2,14716.0,72.9675,73.0538,72.9388,73.025,14716.0
2019-04-24 15:00:00,76.2,76.22,76.15,76.17,15068.0,73.025,73.0442,72.9771,72.9963,15068.0
2019-04-24 15:10:00,76.16,76.18,76.01,76.09,29618.0,72.9867,73.0059,72.843,72.9196,29618.0
2019-04-24 15:20:00,76.1,76.1,75.95,75.96,31662.0,72.9292,72.9292,72.7855,72.795,31662.0
2019-04-24 15:30:00,75.95,75.98,75.89,75.92,26583.0,72.7855,72.8142,72.728,72.7567,26583.0
2019-04-24 15:40:00,75.92,75.93,75.85,75.9,45961.0,72.7567,72.7663,72.6896,72.7375,45961.0
2019-04-24 15:50:00,75.9,75.9,75.61,75.79,233798.0,72.7375,72.7375,72.4596,72.6321,233798.0
2019-04-25 09:30:00,75.26,75.54,74.94,75.24,37919.0,72.1242,72.3925,71.8175,72.105,37919.0
2019-04-25 09:40:00,75.23,75.39,75.18,75.27,19212.0,72.0955,72.2488,72.0475,72.1338,19212.0
2019-04-25 09:50:00,75.3,75.94,75.3,75.94,34609.0,72.1625,72.7759,72.1625,72.7759,34609.0
2019-04-25 10:00:00,75.95,76.18,75.87,76.05,18934.0,72.7855,73.0059,72.7088,72.8813,18934.0
2019-04-25 10:10:00,76.05,76.08,75.78,76.08,20408.0,72.8813,72.91,72.6225,72.91,20408.0
2019-04-25 10:20:00,76.09,76.2,75.96,76.16,11900.0,72.9196,73.025,72.795,72.9867,11900.0
2019-04-25 10:30:00,76.14,76.43,75.99,76.4,11602.0,72.9675,73.2455,72.8238,73.2167,11602.0
2019-04-25 10:40:00,76.44,76.53,76.37,76.47,20821.0,73.255,73.3413,73.188,73.2838,20821.0
2019-04-25 10:50:00,76.51,76.56,76.37,76.5,13026.0,73.3221,73.37,73.188,73.3125,13026.0
2019-04-25 11:00:00,76.52,76.6,76.43,76.59,22688.0,73.3317,73.4084,73.2455,73.3988,22688.0
2019-04-25 11:10:00,76.59,76.59,76.45,76.5,42145.0,73.3988,73.3988,73.2646,73.3125,42145.0
2019-04-25 11:20:00,76.49,76.66,76.47,76.53,23046.0,73.303,73.4659,73.2838,73.3413,23046.0
2019-04-25 11:30:00,76.54,76.65,76.5,76.61,13204.0,73.3509,73.4563,73.3125,73.418,13204.0
2019-04-25 11:40:00,76.59,76.66,76.5,76.58,10130.0,73.3988,73.4659,73.3125,73.3892,10130.0
2019-04-25 11:50:00,76.59,76.61,76.46,76.46,9329.0,73.3988,73.418,73.2742,73.2742,9329.0
2019-04-25 12:00:00,76.47,76.54,76.43,76.51,9592.0,73.2838,73.3509,73.2455,73.3221,9592.0
2019-04-25 12:10:00,76.5,76.59,76.48,76.5,8187.0,73.3125,73.3988,73.2934,73.3125,8187.0
2019-04-25 12:20:00,76.5,76.55,76.46,76.47,10703.0,73.3125,73.3605,73.2742,73.2838,10703.0
2019-04-25 12:30:00,76.48,76.61,76.47,76.6,10101.0,73.2934,73.418,73.2838,73.4084,10101.0
2019-04-25 12:40:00,76.58,76.68,76.55,76.68,13360.0,73.3892,73.485,73.3605,73.485,13360.0
2019-04-25 12:50:00,76.67,76.67,76.57,76.62,10820.0,73.4755,73.4755,73.3796,73.4275,10820.0
2019-04-25 13:00:00,76.62,76.71,76.59,76.71,15756.0,73.4275,73.5138,73.3988,73.5138,15756.0
2019-04-25 13:10:00,76.71,76.8,76.7,76.76,13259.0,73.5138,73.6,73.5042,73.5617,13259.0
2019-04-25 13:20:00,76.77,76.8,76.71,76.78,10883.0,73.5713,73.6,73.5138,73.5809,10883.0
2019-04-25 13:30:00,76.79,76.9,76.79,76.89,14051.0,73.5905,73.6959,73.5905,73.6863,14051.0
2019-04-25 13:40:00,76.89,76.89,76.79,76.85,20787.0,73.6863,73.6863,73.5905,73.648,20787.0
2019-04-25 13:50:00,76.84,76.87,76.75,76.85,19408.0,73.6384,73.6671,73.5521,73.648,19408.0
2019-04-25 14:00:00,76.87,76.99,76.87,76.96,20939.0,73.6671,73.7821,73.6671,73.7534,20939.0
2019-04-25 14:10:00,76.96,77.04,76.95,76.97,20826.0,73.7534,73.83,73.7438,73.763,20826.0
2019-04-25 14:20:00,76.96,76.96,76.86,76.92,14226.0,73.7534,73.7534,73.6575,73.715,14226.0
2019-04-25 14:30:00,76.92,77.04,76.92,77.02,18609.0,73.715,73.83,73.715,73.8109,18609.0
2019-04-25 14:40:00,77.01,77.03,76.87,76.87,18716.0,73.8013,73.8205,73.6671,73.6671,18716.0
2019-04-25 14:50:00,76.86,76.89,76.79,76.8,16726.0,73.6575,73.6863,73.5905,73.6,16726.0
2019-04-25 15:00:00,76.8,76.85,76.78,76.81,15248.0,73.6,73.648,73.5809,73.6096,15248.0
2019-04-25 15:10:00,76.81,76.91,76.76,76.9,19015.0,73.6096,73.7055,73.5617,73.6959,19015.0
2019-04-25 15:20:00,76.9,76.95,76.88,76.92,32571.0,73.6959,73.7438,73.6767,73.715,32571.0
2019-04-25 15:30:00,76.92,76.96,76.81,76.84,30447.0,73.715,73.7534,73.6096,73.6384,30447.0
2019-04-25 15:40:00,76.84,76.92,76.84,76.89,57740.0,73.6384,73.715,73.6384,73.6863,57740.0
2019-04-25 15:50:00,76.89,76.9,76.72,76.72,158968.0,73.6863,73.6959,73.5234,73.5234,158968.0
2019-04-26 09:30:00,76.98,77.0,76.66,76.75,26007.0,73.7725,73.7917,73.4659,73.5521,26007.0
2019-04-26 09:40:00,76.8,76.81,76.61,76.67,7595.0,73.6,73.6096,73.418,73.4755,7595.0
2019-04-26 09:50:00,76.72,76.72,76.41,76.48,18814.0,73.5234,73.5234,73.2263,73.2934,18814.0
2019-04-26 10:00:00,76.52,76.63,76.47,76.54,19831.0,73.3317,73.4371,73.2838,73.3509,19831.0
2019-04-26 10:10:00,76.54,76.55,76.3,76.54,15713.0,73.3509,73.3605,73.1209,73.3509,15713.0
2019-04-26 10:20:00,76.53,76.74,76.53,76.74,10592.0,73.3413,73.5425,73.3413,73.5425,10592.0
2019-04-26 10:30:00,76.77,77.0,76.7,77.0,23539.0,73.5713,73.7917,73.5042,73.7917,23539.0
2019-04-26 10:40:00,77.02,77.09,76.91,76.92,12499.0,73.8109,73.878,73.7055,73.715,12499.0
2019-04-26 10:50:00,76.93,77.12,76.89,76.89,56038.0,73.7246,73.9067,73.6863,73.6863,56038.0
2019-04-26 11:00:00,76.9,77.06,76.68,76.8,38736.0,73.6959,73.8492,73.485,73.6,38736.0
2019-04-26 11:10:00,76.79,76.85,76.78,76.81,16866.0,73.5905,73.648,73.5809,73.6096,16866.0
2019-04-26 11:20:00,76.86,77.03,76.86,76.94,22382.0,73.6575,73.8205,73.6575,73.7342,22382.0
2019-04-26 11:30:00,76.92,77.04,76.92,76.95,21388.0,73.715,73.83,73.715,73.7438,21388.0
2019-04-26 11:40:00,76.95,77.19,76.95,77.17,22027.0,73.7438,73.9738,73.7438,73.9546,22027.0
2019-04-26 11:50:00,77.18,77.36,77.14,77.22,27048.0,73.9642,74.1367,73.9259,74.0025,27048.0
2019-04-26 12:00:00,77.21,77.3,77.19,77.26,18261.0,73.993,74.0792,73.9738,74.0409,18261.0
2019-04-26 12:10:00,77.26,77.27,77.14,77.19,8494.0,74.0409,74.0505,73.9259,73.9738,8494.0
2019-04-26 12:20:00,77.18,77.26,77.15,77.15,10561.0,73.9642,74.0409,73.9355,73.9355,10561.0
2019-04-26 12:30:00,77.15,77.2,77.13,77.14,7786.0,73.9355,73.9834,73.9163,73.9259,7786.0
2019-04-26 12:40:00,77.14,77.14,77.01,77.12,13328.0,73.9259,73.9259,73.8013,73.9067,13328.0
2019-04-26 12:50:00,77.12,77.12,77.03,77.05,6411.0,73.9067,73.9067,73.8205,73.8396,6411.0
2019-04-26 13:00:00,77.05,77.15,77.0,77.15,15052.0,73.8396,73.9355,73.7917,73.9355,15052.0
2019-04-26 13:10:00,77.15,77.22,77.15,77.15,6759.0,73.9355,74.0025,73.9355,73.9355,6759.0
2019-04-26 13:20:00,77.16,77.16,77.12,77.15,8068.0,73.945,73.945,73.9067,73.9355,8068.0
2019-04-26 13:30:00,77.17,77.19,77.12,77.13,8530.0,73.9546,73.9738,73.9067,73.9163,8530.0
2019-04-26 13:40:00,77.14,77.15,77.07,77.08,12759.0,73.9259,73.9355,73.8588,73.8684,12759.0
2019-04-26 13:50:00,77.07,77.14,77.05,77.07,10829.0,73.8588,73.9259,73.8396,73.8588,10829.0
2019-04-26 14:00:00,77.07,77.2,76.98,77.2,11403.0,73.8588,73.9834,73.7725,73.9834,11403.0
2019-04-26 14:10:00,77.18,77.18,77.08,77.11,8851.0,73.9642,73.9642,73.8684,73.8971,8851.0
2019-04-26 14:20:00,77.09,77.14,77.07,77.07,9731.0,73.878,73.9259,73.8588,73.8588,9731.0
2019-04-26 14:30:00,77.1,77.22,77.09,77.17,16898.0,73.8875,74.0025,73.878,73.9546,16898.0
2019-04-26 14:40:00,77.17,77.19,77.14,77.17,6022.0,73.9546,73.9738,73.9259,73.9546,6022.0
2019-04-26 14:50:00,77.18,77.23,77.15,77.22,21233.0,73.9642,74.0121,73.9355,74.0025,21233.0
2019-04-26 15:00:00,77.23,77.3,77.2,77.2,16537.0,74.0121,74.0792,73.9834,73.9834,16537.0
2019-04-26 15:10:00,77.2,77.26,77.19,77.25,13725.0,73.9834,74.0409,73.9738,74.0313,13725.0
2019-04-26 15:20:00,77.26,77.28,77.23,77.26,12868.0,74.0409,74.06,74.0121,74.0409,12868.0
2019-04-26 15:30:00,77.25,77.36,77.22,77.36,33818.0,74.0313,74.1367,74.0025,74.1367,33818.0
2019-04-26 15:40:00,77.36,77.41,77.28,77.28,32777.0,74.1367,74.1846,74.06,74.06,32777.0
2019-04-26 15:50:00,77.29,77.46,77.15,77.42,100197.0,74.0696,74.2325,73.9355,74.1942,100197.0
2019-04-29 09:30:00,77.47,77.89,77.32,77.89,65017.0,74.2421,74.6446,74.0984,74.6446,65017.0
2019-04-29 09:40:00,77.9,77.96,77.58,77.63,43918.0,74.6542,74.7117,74.3475,74.3955,43918.0
2019-04-29 09:50:00,77.62,77.79,77.5,77.79,45182.0,74.3859,74.5488,74.2709,74.5488,45182.0
2019-04-29 10:00:00,77.79,77.83,77.47,77.56,35604.0,74.5488,74.5871,74.2421,74.3284,35604.0
2019-04-29 10:10:00,77.59,77.77,77.59,77.73,22124.0,74.3571,74.5296,74.3571,74.4913,22124.0
2019-04-29 10:20:00,77.79,77.94,77.79,77.92,15412.0,74.5488,74.6925,74.5488,74.6734,15412.0
2019-04-29 10:30:00,77.9,78.1,77.9,78.1,19462.0,74.6542,74.8459,74.6542,74.8459,19462.0
2019-04-29 10:40:00,78.11,78.29,78.07,78.29,22554.0,74.8555,75.028,74.8171,75.028,22554.0
2019-04-29 10:50:00,78.29,78.33,78.2,78.33,27508.0,75.028,75.0663,74.9417,75.0663,27508.0
2019-04-29 11:00:00,78.34,78.44,78.29,78.36,16066.0,75.0759,75.1717,75.028,75.095,16066.0
2019-04-29 11:10:00,78.3,78.31,78.15,78.3,28668.0,75.0375,75.0471,74.8938,75.0375,28668.0
2019-04-29 11:20:00,78.3,78.39,78.21,78.22,12545.0,75.0375,75.1238,74.9513,74.9609,12545.0
2019-04-29 11:30:00,78.24,78.24,78.0,78.01,18483.0,74.98,74.98,74.75,74.7596,18483.0
2019-04-29 11:40:00,78.0,78.01,77.84,77.84,12001.0,74.75,74.7596,74.5967,74.5967,12001.0
2019-04-29 11:50:00,77.84,78.03,77.81,77.95,47648.0,74.5967,74.7788,74.568,74.7021,47648.0
2019-04-29 12:00:00,77.95,78.07,77.92,77.98,20719.0,74.7021,74.8171,74.6734,74.7309,20719.0
2019-04-29 12:10:00,77.98,78.02,77.89,77.91,9296.0,74.7309,74.7692,74.6446,74.6638,9296.0
2019-04-29 12:20:00,77.92,78.07,77.87,78.04,9677.0,74.6734,74.8171,74.6255,74.7884,9677.0
2019-04-29 12:30:00,78.05,78.06,77.91,77.98,9544.0,74.798,74.8075,74.6638,74.7309,9544.0
2019-04-29 12:40:00,77.97,77.98,77.92,77.95,6985.0,74.7213,74.7309,74.6734,74.7021,6985.0
2019-04-29 12:50:00,77.95,77.99,77.93,77.93,8847.0,74.7021,74.7405,74.683,74.683,8847.0
2019-04-29 13:00:00,77.93,77.93,77.85,77.92,8083.0,74.683,74.683,74.6063,74.6734,8083.0
2019-04-29 13:10:00,77.92,77.97,77.88,77.93,4912.0,74.6734,74.7213,74.635,74.683,4912.0
2019-04-29 13:20:00,77.93,77.94,77.88,77.93,7728.0,74.683,74.6925,74.635,74.683,7728.0
2019-04-29 13:30:00,77.93,77.94,77.85,77.88,8634.0,74.683,74.6925,74.6063,74.635,8634.0
2019-04-29 13:40:00,77.86,77.86,77.76,77.79,5658.0,74.6159,74.6159,74.52,74.5488,5658.0
2019-04-29 13:50:00,77.78,77.84,77.74,77.8,9681.0,74.5392,74.5967,74.5009,74.5584,9681.0
2019-04-29 14:00:00,77.81,77.86,77.81,77.82,7679.0,74.568,74.6159,74.568,74.5775,7679.0
2019-04-29 14:10:00,77.83,77.9,77.79,77.9,10079.0,74.5871,74.6542,74.5488,74.6542,10079.0
2019-04-29 14:20:00,77.9,77.9,77.78,77.81,10370.0,74.6542,74.6542,74.5392,74.568,10370.0
2019-04-29 14:30:00,77.81,77.82,77.72,77.75,10146.0,74.568,74.5775,74.4817,74.5105,10146.0
2019-04-29 14:40:00,77.74,77.74,77.59,77.6,25128.0,74.5009,74.5009,74.3571,74.3667,25128.0
2019-04-29 14:50:00,77.59,77.71,77.59,77.66,31054.0,74.3571,74.4721,74.3571,74.4242,31054.0
2019-04-29 15:00:00,77.66,77.67,77.59,77.6,12791.0,74.4242,74.4338,74.3571,74.3667,12791.0
2019-04-29 15:10:00,77.6,77.66,77.52,77.59,16190.0,74.3667,74.4242,74.29,74.3571,16190.0
2019-04-29 15:20:00,77.59,77.65,77.49,77.52,18101.0,74.3571,74.4146,74.2613,74.29,18101.0
2019-04-29 15:30:00,77.53,77.57,77.51,77.57,21205.0,74.2996,74.338,74.2805,74.338,21205.0
2019-04-29 15:40:00,77.57,77.6,77.45,77.45,39546.0,74.338,74.3667,74.223,74.223,39546.0
2019-04-29 15:50:00,77.45,77.55,77.34,77.36,182990.0,74.223,74.3188,74.1175,74.1367,182990.0
2019-04-30 09:30:00,77.44,77.82,77.38,77.48,36753.0,74.2134,74.5775,74.1559,74.2517,36753.0
2019-04-30 09:40:00,77.5,77.68,77.42,77.58,36375.0,74.2709,74.4434,74.1942,74.3475,36375.0
2019-04-30 09:50:00,77.55,77.9,77.42,77.84,25904.0,74.3188,74.6542,74.1942,74.5967,25904.0
2019-04-30 10:00:00,77.89,77.98,77.84,77.87,28545.0,74.6446,74.7309,74.5967,74.6255,28545.0
2019-04-30 10:10:00,77.86,77.86,77.63,77.69,43074.0,74.6159,74.6159,74.3955,74.453,43074.0
2019-04-30 10:20:00,77.71,78.0,77.69,77.84,34112.0,74.4721,74.75,74.453,74.5967,34112.0
2019-04-30 10:30:00,77.86,78.14,77.86,78.13,18947.0,74.6159,74.8842,74.6159,74.8746,18947.0
2019-04-30 10:40:00,78.09,78.26,78.09,78.26,26146.0,74.8363,74.9992,74.8363,74.9992,26146.0
2019-04-30 10:50:00,78.26,78.44,78.21,78.3,64521.0,74.9992,75.1717,74.9513,75.0375,64521.0
2019-04-30 11:00:00,78.28,78.28,77.73,77.75,28984.0,75.0184,75.0184,74.4913,74.5105,28984.0
2019-04-30 11:10:00,77.73,77.84,77.63,77.8,17851.0,74.4913,74.5967,74.3955,74.5584,17851.0
2019-04-30 11:20:00,77.79,77.91,77.75,77.78,9631.0,74.5488,74.6638,74.5105,74.5392,9631.0
2019-04-30 11:30:00,77.82,78.0,77.77,77.99,8927.0,74.5775,74.75,74.5296,74.7405,8927.0
2019-04-30 11:40:00,78.0,78.14,78.0,78.05,10071.0,74.75,74.8842,74.75,74.798,10071.0
2019-04-30 11:50:00,78.05,78.12,78.03,78.08,41184.0,74.798,74.865,74.7788,74.8267,41184.0
2019-04-30 12:00:00,78.09,78.1,77.99,78.06,6484.0,74.8363,74.8459,74.7405,74.8075,6484.0
2019-04-30 12:10:00,78.07,78.41,78.07,78.26,25864.0,74.8171,75.143,74.8171,74.9992,25864.0
2019-04-30 12:20:00,78.27,78.33,78.2,78.23,14940.0,75.0088,75.0663,74.9417,74.9705,14940.0
2019-04-30 12:30:00,78.23,78.25,78.11,78.13,11129.0,74.9705,74.9896,74.8555,74.8746,11129.0
2019-04-30 12:40:00,78.13,78.2,78.09,78.09,11482.0,74.8746,74.9417,74.8363,74.8363,11482.0
2019-04-30 12:50:00,78.12,78.2,78.1,78.2,16249.0,74.865,74.9417,74.8459,74.9417,16249.0
2019-04-30 13:00:00,78.19,78.26,78.18,78.21,9261.0,74.9321,74.9992,74.9225,74.9513,9261.0
2019-04-30 13:10:00,78.21,78.27,78.17,78.18,5658.0,74.9513,75.0088,74.913,74.9225,5658.0
2019-04-30 13:20:00,78.19,78.21,78.14,78.14,4735.0,74.9321,74.9513,74.8842,74.8842,4735.0
2019-04-30 13:30:00,78.14,78.43,78.11,78.43,15888.0,74.8842,75.1621,74.8555,75.1621,15888.0
2019-04-30 13:40:00,78.4,78.59,78.38,78.43,31560.0,75.1334,75.3155,75.1142,75.1621,31560.0
2019-04-30 13:50:00,78.47,78.58,78.45,78.56,13403.0,75.2005,75.3059,75.1813,75.2867,13403.0
2019-04-30 14:00:00,78.56,78.56,78.43,78.43,10768.0,75.2867,75.2867,75.1621,75.1621,10768.0
2019-04-30 14:10:00,78.43,78.44,78.36,78.39,14973.0,75.1621,75.1717,75.095,75.1238,14973.0
2019-04-30 14:20:00,78.41,78.41,78.32,78.37,10609.0,75.143,75.143,75.0567,75.1046,10609.0
2019-04-30 14:30:00,78.37,78.4,78.3,78.37,10147.0,75.1046,75.1334,75.0375,75.1046,10147.0
2019-04-30 14:40:00,78.36,78.42,78.33,78.42,17592.0,75.095,75.1525,75.0663,75.1525,17592.0
2019-04-30 14:50:00,78.41,78.41,78.26,78.28,14224.0,75.143,75.143,74.9992,75.0184,14224.0
2019-04-30 15:00:00,78.29,78.43,78.29,78.43,9825.0,75.028,75.1621,75.028,75.1621,9825.0
2019-04-30 15:10:00,78.44,78.44,78.32,78.33,15536.0,75.1717,75.1717,75.0567,75.0663,15536.0
2019-04-30 15:20:00,78.33,78.39,78.31,78.39,24285.0,75.0663,75.1238,75.0471,75.1238,24285.0
2019-04-30 15:30:00,78.38,78.42,78.32,78.34,29316.0,75.1142,75.1525,75.0567,75.0759,29316.0
2019-04-30 15:40:00,78.35,78.38,78.25,78.38,50835.0,75.0855,75.1142,74.9896,75.1142,50835.0
2019-04-30 15:50:00,78.38,78.56,78.31,78.48,167267.0,75.1142,75.2867,75.0471,75.21,167267.0
2019-05-01 09:30:00,78.49,78.92,78.37,78.41,34803.0,75.2196,75.6317,75.1046,75.143,34803.0
2019-05-01 09:40:00,78.41,78.42,77.94,77.98,10750.0,75.143,75.1525,74.6925,74.7309,10750.0
2019-05-01 09:50:00,77.94,78.08,77.91,77.94,10208.0,74.6925,74.8267,74.6638,74.6925,10208.0
2019-05-01 10:00:00,77.9,77.95,77.65,77.84,14287.0,74.6542,74.7021,74.4146,74.5967,14287.0
2019-05-01 10:10:00,77.85,77.91,77.71,77.74,8320.0,74.6063,74.6638,74.4721,74.5009,8320.0
2019-05-01 10:20:00,77.73,77.79,77.52,77.52,12132.0,74.4913,74.5488,74.29,74.29,12132.0
2019-05-01 10:30:00,77.53,77.71,77.48,77.68,9876.0,74.2996,74.4721,74.2517,74.4434,9876.0
2019-05-01 10:40:00,77.69,77.79,77.66,77.75,6173.0,74.453,74.5488,74.4242,74.5105,6173.0
2019-05-01 10:50:00,77.75,77.82,77.68,77.74,7339.0,74.5105,74.5775,74.4434,74.5009,7339.0
2019-05-01 11:00:00,77.78,77.8,77.63,77.73,7976.0,74.5392,74.5584,74.3955,74.4913,7976.0
2019-05-01 11:10:00,77.72,77.85,77.72,77.81,9002.0,74.4817,74.6063,74.4817,74.568,9002.0
2019-05-01 11:20:00,77.81,77.82,77.72,77.79,6612.0,74.568,74.5775,74.4817,74.5488,6612.0
2019-05-01 11:30:00,77.81,77.88,77.67,77.88,10395.0,74.568,74.635,74.4338,74.635,10395.0
2019-05-01 11:40:00,77.95,78.12,77.92,78.02,8610.0,74.7021,74.865,74.6734,74.7692,8610.0
2019-05-01 11:50:00,77.99,78.08,77.99,78.01,11145.0,74.7405,74.8267,74.7405,74.7596,11145.0
2019-05-01 12:00:00,78.01,78.07,77.95,78.0,11215.0,74.7596,74.8171,74.7021,74.75,11215.0
2019-05-01 12:10:00,77.99,78.05,77.89,77.91,13283.0,74.7405,74.798,74.6446,74.6638,13283.0
2019-05-01 12:20:00,77.91,77.95,77.76,77.81,9528.0,74.6638,74.7021,74.52,74.568,9528.0
2019-05-01 12:30:00,77.84,77.88,77.76,77.87,6828.0,74.5967,74.635,74.52,74.6255,6828.0
2019-05-01 12:40:00,77.88,78.02,77.8,78.0,7614.0,74.635,74.7692,74.5584,74.75,7614.0
2019-05-01 12:50:00,78.0,78.0,77.9,77.99,9095.0,74.75,74.75,74.6542,74.7405,9095.0
2019-05-01 13:00:00,77.99,78.12,77.85,77.85,10838.0,74.7405,74.865,74.6063,74.6063,10838.0
2019-05-01 13:10:00,77.84,77.93,77.77,77.92,5402.0,74.5967,74.683,74.5296,74.6734,5402.0
2019-05-01 13:20:00,77.89,77.94,77.89,77.92,3631.0,74.6446,74.6925,74.6446,74.6734,3631.0
2019-05-01 13:30:00,77.92,77.92,77.85,77.92,6353.0,74.6734,74.6734,74.6063,74.6734,6353.0
2019-05-01 13:40:00,77.89,77.9,77.81,77.85,7094.0,74.6446,74.6542,74.568,74.6063,7094.0
2019-05-01 13:50:00,77.86,77.99,77.83,77.99,6263.0,74.6159,74.7405,74.5871,74.7405,6263.0
2019-05-01 14:00:00,78.01,78.24,77.95,78.13,11485.0,74.7596,74.98,74.7021,74.8746,11485.0
2019-05-01 14:10:00,78.13,78.19,78.07,78.18,13059.0,74.8746,74.9321,74.8171,74.9225,13059.0
2019-05-01 14:20:00,78.2,78.2,78.01,78.01,7703.0,74.9417,74.9417,74.7596,74.7596,7703.0
2019-05-01 14:30:00,77.98,78.06,77.53,77.53,13804.0,74.7309,74.8075,74.2996,74.2996,13804.0
2019-05-01 14:40:00,77.51,77.58,77.42,77.58,12432.0,74.2805,74.3475,74.1942,74.3475,12432.0
2019-05-01 14:50:00,77.54,77.78,77.51,77.62,12564.0,74.3092,74.5392,74.2805,74.3859,12564.0
2019-05-01 15:00:00,77.64,77.68,77.5,77.64,9775.0,74.405,74.4434,74.2709,74.405,9775.0
2019-05-01 15:10:00,77.65,77.75,77.58,77.75,9006.0,74.4146,74.5105,74.3475,74.5105,9006.0
2019-05-01 15:20:00,77.73,77.73,77.45,77.55,14758.0,74.4913,74.4913,74.223,74.3188,14758.0
2019-05-01 15:30:00,77.5,77.5,77.37,77.46,24785.0,74.2709,74.2709,74.1463,74.2325,24785.0
2019-05-01 15:40:00,77.47,77.52,77.38,77.43,31413.0,74.2421,74.29,74.1559,74.2038,31413.0
2019-05-01 15:50:00,77.44,77.51,77.28,77.46,158436.0,74.2134,74.2805,74.06,74.2325,158436.0
2019-05-02 09:30:00,77.41,77.52,77.14,77.52,15160.0,74.1846,74.29,73.9259,74.29,15160.0
2019-05-02 09:40:00,77.65,78.2,77.65,78.15,11596.0,74.4146,74.9417,74.4146,74.8938,11596.0
2019-05-02 09:50:00,78.11,78.12,77.91,78.08,14824.0,74.8555,74.865,74.6638,74.8267,14824.0
2019-05-02 10:00:00,78.1,78.15,77.9,77.9,16428.0,74.8459,74.8938,74.6542,74.6542,16428.0
2019-05-02 10:10:00,77.91,78.08,77.91,78.04,9750.0,74.6638,74.8267,74.6638,74.7884,9750.0
2019-05-02 10:20:00,78.08,78.24,78.07,78.09,11008.0,74.8267,74.98,74.8171,74.8363,11008.0
2019-05-02 10:30:00,78.08,78.34,78.07,78.28,10693.0,74.8267,75.0759,74.8171,75.0184,10693.0
2019-05-02 10:40:00,78.24,78.24,77.97,77.98,7940.0,74.98,74.98,74.7213,74.7309,7940.0
2019-05-02 10:50:00,77.96,77.96,77.59,77.59,10258.0,74.7117,74.7117,74.3571,74.3571,10258.0
2019-05-02 11:00:00,77.6,77.64,77.56,77.63,7505.0,74.3667,74.405,74.3284,74.3955,7505.0
2019-05-02 11:10:00,77.63,77.64,77.44,77.45,6982.0,74.3955,74.405,74.2134,74.223,6982.0
2019-05-02 11:20:00,77.45,77.46,77.29,77.36,17923.0,74.223,74.2325,74.0696,74.1367,17923.0
2019-05-02 11:30:00,77.42,77.6,77.4,77.55,8712.0,74.1942,74.3667,74.175,74.3188,8712.0
2019-05-02 11:40:00,77.53,77.53,77.18,77.3,17474.0,74.2996,74.2996,73.9642,74.0792,17474.0
2019-05-02 11:50:00,77.27,77.35,77.17,77.35,9086.0,74.0505,74.1271,73.9546,74.1271,9086.0
2019-05-02 12:00:00,77.35,77.38,77.19,77.31,11049.0,74.1271,74.1559,73.9738,74.0888,11049.0
2019-05-02 12:10:00,77.3,77.38,77.2,77.23,14363.0,74.0792,74.1559,73.9834,74.0121,14363.0
2019-05-02 12:20:00,77.23,77.48,77.22,77.42,11840.0,74.0121,74.2517,74.0025,74.1942,11840.0
2019-05-02 12:30:00,77.45,77.65,77.45,77.64,4521.0,74.223,74.4146,74.223,74.405,4521.0
2019-05-02 12:40:00,77.69,77.73,77.55,77.7,6308.0,74.453,74.4913,74.3188,74.4625,6308.0
2019-05-02 12:50:00,77.71,77.75,77.64,77.67,7989.0,74.4721,74.5105,74.405,74.4338,7989.0
2019-05-02 13:00:00,77.67,77.74,77.54,77.74,7391.0,74.4338,74.5009,74.3092,74.5009,7391.0
2019-05-02 13:10:00,77.77,77.89,77.77,77.87,9804.0,74.5296,74.6446,74.5296,74.6255,9804.0
2019-05-02 13:20:00,77.88,77.93,77.81,77.82,6372.0,74.635,74.683,74.568,74.5775,6372.0
2019-05-02 13:30:00,77.81,77.94,77.81,77.92,5378.0,74.568,74.6925,74.568,74.6734,5378.0
2019-05-02 13:40:00,77.92,77.96,77.77,77.79,5187.0,74.6734,74.7117,74.5296,74.5488,5187.0
2019-05-02 13:50:00,77.81,77.94,77.81,77.91,5421.0,74.568,74.6925,74.568,74.6638,5421.0
2019-05-02 14:00:00,77.91,78.08,77.88,78.02,7926.0,74.6638,74.8267,74.635,74.7692,7926.0
2019-05-02 14:10:00,78.02,78.17,77.98,78.09,9380.0,74.7692,74.913,74.7309,74.8363,9380.0
2019-05-02 14:20:00,78.08,78.11,77.97,77.98,9401.0,74.8267,74.8555,74.7213,74.7309,9401.0
2019-05-02 14:30:00,78.01,78.05,77.86,77.89,3888.0,74.7596,74.798,74.6159,74.6446,3888.0
2019-05-02 14:40:00,77.89,77.94,77.76,77.76,6451.0,74.6446,74.6925,74.52,74.52,6451.0
2019-05-02 14:50:00,77.74,77.91,77.68,77.87,9499.0,74.5009,74.6638,74.4434,74.6255,9499.0
2019-05-02 15:00:00,77.87,77.93,77.82,77.89,8083.0,74.6255,74.683,74.5775,74.6446,8083.0
2019-05-02 15:10:00,77.91,77.97,77.89,77.91,10348.0,74.6638,74.7213,74.6446,74.6638,10348.0
2019-05-02 15:20:00,77.91,78.04,77.91,77.99,18000.0,74.6638,74.7884,74.6638,74.7405,18000.0
2019-05-02 15:30:00,77.98,78.07,77.93,78.0,17011.0,74.7309,74.8171,74.683,74.75,17011.0
2019-05-02 15:40:00,77.98,78.05,77.93,77.98,46896.0,74.7309,74.798,74.683,74.7309,46896.0
2019-05-02 15:50:00,77.96,78.22,77.96,78.19,133861.0,74.7117,74.9609,74.7117,74.9321,133861.0
2019-05-03 09:30:00,78.58,79.07,78.58,78.82,28333.0,75.3059,75.7755,75.3059,75.5359,28333.0
2019-05-03 09:40:00,78.83,79.11,78.81,79.01,44707.0,75.5455,75.8138,75.5263,75.718,44707.0
2019-05-03 09:50:00,79.01,79.15,78.97,79.02,27643.0,75.718,75.8521,75.6796,75.7275,27643.0
2019-05-03 10:00:00,79.01,79.14,78.98,79.04,21267.0,75.718,75.8425,75.6892,75.7467,21267.0
2019-05-03 10:10:00,79.05,79.23,78.99,79.1,16430.0,75.7563,75.9288,75.6988,75.8042,16430.0
2019-05-03 10:20:00,79.11,79.11,78.97,79.04,13310.0,75.8138,75.8138,75.6796,75.7467,13310.0
2019-05-03 10:30:00,79.06,79.21,79.04,79.04,12541.0,75.7659,75.9096,75.7467,75.7467,12541.0
2019-05-03 10:40:00,79.02,79.26,78.98,79.15,11132.0,75.7275,75.9575,75.6892,75.8521,11132.0
2019-05-03 10:50:00,79.15,79.19,79.04,79.15,14536.0,75.8521,75.8905,75.7467,75.8521,14536.0
2019-05-03 11:00:00,79.12,79.29,79.07,79.22,13579.0,75.8234,75.9863,75.7755,75.9192,13579.0
2019-05-03 11:10:00,79.25,79.26,79.01,79.05,21205.0,75.948,75.9575,75.718,75.7563,21205.0
2019-05-03 11:20:00,79.05,79.08,78.97,79.03,14175.0,75.7563,75.785,75.6796,75.7371,14175.0
2019-05-03 11:30:00,79.05,79.1,78.98,79.04,15546.0,75.7563,75.8042,75.6892,75.7467,15546.0
2019-05-03 11:40:00,79.06,79.13,79.01,79.05,16478.0,75.7659,75.833,75.718,75.7563,16478.0
2019-05-03 11:50:00,79.04,79.18,79.01,79.08,18518.0,75.7467,75.8809,75.718,75.785,18518.0
2019-05-03 12:00:00,79.08,79.21,79.07,79.18,15101.0,75.785,75.9096,75.7755,75.8809,15101.0
2019-05-03 12:10:00,79.18,79.19,79.1,79.14,15578.0,75.8809,75.8905,75.8042,75.8425,15578.0
2019-05-03 12:20:00,79.14,79.21,79.1,79.21,8250.0,75.8425,75.9096,75.8042,75.9096,8250.0
2019-05-03 12:30:00,79.22,79.25,79.09,79.11,11335.0,75.9192,75.948,75.7946,75.8138,11335.0
2019-05-03 12:40:00,79.11,79.22,79.09,79.2,11541.0,75.8138,75.9192,75.7946,75.9,11541.0
2019-05-03 12:50:00,79.22,79.3,79.21,79.3,7221.0,75.9192,75.9959,75.9096,75.9959,7221.0
2019-05-03 13:00:00,79.31,79.34,79.27,79.3,18021.0,76.0055,76.0342,75.9671,75.9959,18021.0
2019-05-03 13:10:00,79.29,79.31,79.26,79.29,7941.0,75.9863,76.0055,75.9575,75.9863,7941.0
2019-05-03 13:20:00,79.3,79.34,79.28,79.34,10643.0,75.9959,76.0342,75.9767,76.0342,10643.0
2019-05-03 13:30:00,79.34,79.42,79.33,79.42,10984.0,76.0342,76.1109,76.0246,76.1109,10984.0
2019-05-03 13:40:00,79.43,79.52,79.43,79.44,17044.0,76.1205,76.2067,76.1205,76.13,17044.0
2019-05-03 13:50:00,79.45,79.56,79.43,79.43,10961.0,76.1396,76.245,76.1205,76.1205,10961.0
2019-05-03 14:00:00,79.44,79.48,79.44,79.46,14143.0,76.13,76.1684,76.13,76.1492,14143.0
2019-05-03 14:10:00,79.47,79.49,79.33,79.34,12904.0,76.1588,76.178,76.0246,76.0342,12904.0
2019-05-03 14:20:00,79.33,79.42,79.33,79.42,14965.0,76.0246,76.1109,76.0246,76.1109,14965.0
2019-05-03 14:30:00,79.41,79.41,79.35,79.38,15689.0,76.1013,76.1013,76.0438,76.0725,15689.0
2019-05-03 14:40:00,79.37,79.42,79.32,79.36,14305.0,76.063,76.1109,76.015,76.0534,14305.0
2019-05-03 14:50:00,79.35,79.35,79.22,79.24,18543.0,76.0438,76.0438,75.9192,75.9384,18543.0
2019-05-03 15:00:00,79.24,79.26,79.21,79.24,17276.0,75.9384,75.9575,75.9096,75.9384,17276.0
2019-05-03 15:10:00,79.25,79.26,79.14,79.14,18295.0,75.948,75.9575,75.8425,75.8425,18295.0
2019-05-03 15:20:00,79.15,79.23,79.13,79.2,19841.0,75.8521,75.9288,75.833,75.9,19841.0
2019-05-03 15:30:00,79.2,79.27,79.19,79.25,29509.0,75.9,75.9671,75.8905,75.948,29509.0
2019-05-03 15:40:00,79.26,79.31,79.18,79.3,41907.0,75.9575,76.0055,75.8809,75.9959,41907.0
2019-05-03 15:50:00,79.3,79.33,79.18,79.29,139674.0,75.9959,76.0246,75.8809,75.9863,139674.0
2019-05-06 09:30:00,77.62,78.07,77.21,78.01,78085.0,74.3859,74.8171,73.993,74.7596,78085.0
2019-05-06 09:40:00,78.0,78.1,77.75,77.86,14603.0,74.75,74.8459,74.5105,74.6159,14603.0
2019-05-06 09:50:00,77.89,78.35,77.76,77.96,28043.0,74.6446,75.0855,74.52,74.7117,28043.0
2019-05-06 10:00:00,77.89,77.89,77.58,77.72,12797.0,74.6446,74.6446,74.3475,74.4817,12797.0
2019-05-06 10:10:00,77.68,77.91,77.59,77.87,13889.0,74.4434,74.6638,74.3571,74.6255,13889.0
2019-05-06 10:20:00,77.87,77.99,77.82,77.94,13019.0,74.6255,74.7405,74.5775,74.6925,13019.0
2019-05-06 10:30:00,77.91,78.17,77.89,78.02,10516.0,74.6638,74.913,74.6446,74.7692,10516.0
2019-05-06 10:40:00,78.04,78.11,77.88,78.08,8540.0,74.7884,74.8555,74.635,74.8267,8540.0
2019-05-06 10:50:00,78.11,78.41,78.11,78.25,11311.0,74.8555,75.143,74.8555,74.9896,11311.0
2019-05-06 11:00:00,78.26,78.35,78.13,78.27,24146.0,74.9992,75.0855,74.8746,75.0088,24146.0
2019-05-06 11:10:00,78.26,78.26,78.04,78.14,11369.0,74.9992,74.9992,74.7884,74.8842,11369.0
2019-05-06 11:20:00,78.16,78.34,78.16,78.29,7202.0,74.9034,75.0759,74.9034,75.028,7202.0
2019-05-06 11:30:00,78.33,78.35,78.09,78.24,12054.0,75.0663,75.0855,74.8363,74.98,12054.0
2019-05-06 11:40:00,78.26,78.34,78.17,78.26,14445.0,74.9992,75.0759,74.913,74.9992,14445.0
2019-05-06 11:50:00,78.25,78.35,78.19,78.26,11620.0,74.9896,75.0855,74.9321,74.9992,11620.0
2019-05-06 12:00:00,78.3,78.3,78.16,78.24,7757.0,75.0375,75.0375,74.9034,74.98,7757.0
2019-05-06 12:10:00,78.22,78.29,78.17,78.23,9228.0,74.9609,75.028,74.913,74.9705,9228.0
2019-05-06 12:20:00,78.25,78.25,78.15,78.19,6839.0,74.9896,74.9896,74.8938,74.9321,6839.0
2019-05-06 12:30:00,78.2,78.36,78.2,78.34,7677.0,74.9417,75.095,74.9417,75.0759,7677.0
2019-05-06 12:40:00,78.34,78.36,78.22,78.24,17593.0,75.0759,75.095,74.9609,74.98,17593.0
2019-05-06 12:50:00,78.23,78.24,78.16,78.17,11000.0,74.9705,74.98,74.9034,74.913,11000.0
2019-05-06 13:00:00,78.2,78.32,78.12,78.3,11580.0,74.9417,75.0567,74.865,75.0375,11580.0
2019-05-06 13:10:00,78.33,78.48,78.32,78.43,11342.0,75.0663,75.21,75.0567,75.1621,11342.0
2019-05-06 13:20:00,78.43,78.49,78.4,78.45,6816.0,75.1621,75.2196,75.1334,75.1813,6816.0
2019-05-06 13:30:00,78.45,78.48,78.38,78.38,7449.0,75.1813,75.21,75.1142,75.1142,7449.0
2019-05-06 13:40:00,78.41,78.44,78.31,78.44,6812.0,75.143,75.1717,75.0471,75.1717,6812.0
2019-05-06 13:50:00,78.42,78.44,78.35,78.39,6560.0,75.1525,75.1717,75.0855,75.1238,6560.0
2019-05-06 14:00:00,78.39,78.39,78.31,78.35,16719.0,75.1238,75.1238,75.0471,75.0855,16719.0
2019-05-06 14:10:00,78.36,78.57,78.33,78.57,13213.0,75.095,75.2963,75.0663,75.2963,13213.0
2019-05-06 14:20:00,78.55,78.57,78.46,78.51,8439.0,75.2771,75.2963,75.1909,75.2388,8439.0
2019-05-06 14:30:00,78.5,78.58,78.5,78.53,13877.0,75.2292,75.3059,75.2292,75.258,13877.0
2019-05-06 14:40:00,78.52,78.74,78.51,78.74,61832.0,75.2484,75.4592,75.2388,75.4592,61832.0
2019-05-06 14:50:00,78.73,78.87,78.72,78.85,32736.0,75.4496,75.5838,75.44,75.5646,32736.0
2019-05-06 15:00:00,78.87,78.98,78.83,78.89,15206.0,75.5838,75.6892,75.5455,75.603,15206.0
2019-05-06 15:10:00,78.88,78.93,78.82,78.88,51763.0,75.5934,75.6413,75.5359,75.5934,51763.0
2019-05-06 15:20:00,78.89,79.11,78.88,79.08,23451.0,75.603,75.8138,75.5934,75.785,23451.0
2019-05-06 15:30:00,79.09,79.21,79.05,79.18,25636.0,75.7946,75.9096,75.7563,75.8809,25636.0
2019-05-06 15:40:00,79.18,79.27,79.14,79.27,74528.0,75.8809,75.9671,75.8425,75.9671,74528.0
2019-05-06 15:50:00,79.28,79.41,79.17,79.36,290335.0,75.9767,76.1013,75.8713,76.0534,290335.0
2019-05-07 09:30:00,78.59,78.77,78.22,78.45,49281.0,75.3155,75.488,74.9609,75.1813,49281.0
2019-05-07 09:40:00,78.42,78.71,78.09,78.25,25179.0,75.1525,75.4305,74.8363,74.9896,25179.0
2019-05-07 09:50:00,78.26,78.62,78.21,78.5,33023.0,74.9992,75.3442,74.9513,75.2292,33023.0
2019-05-07 10:00:00,78.34,78.38,78.03,78.17,37281.0,75.0759,75.1142,74.7788,74.913,37281.0
2019-05-07 10:10:00,78.16,78.19,77.81,77.84,17480.0,74.9034,74.9321,74.568,74.5967,17480.0
2019-05-07 10:20:00,77.83,77.83,77.42,77.59,37082.0,74.5871,74.5871,74.1942,74.3571,37082.0
2019-05-07 10:30:00,77.57,77.62,77.32,77.42,27030.0,74.338,74.3859,74.0984,74.1942,27030.0
2019-05-07 10:40:00,77.41,77.57,77.31,77.5,16574.0,74.1846,74.338,74.0888,74.2709,16574.0
2019-05-07 10:50:00,77.45,77.5,77.22,77.22,29524.0,74.223,74.2709,74.0025,74.0025,29524.0
2019-05-07 11:00:00,77.22,77.35,76.97,77.28,30309.0,74.0025,74.1271,73.763,74.06,30309.0
2019-05-07 11:10:00,77.29,77.33,77.14,77.19,17666.0,74.0696,74.108,73.9259,73.9738,17666.0
2019-05-07 11:20:00,77.19,77.19,76.94,77.13,19052.0,73.9738,73.9738,73.7342,73.9163,19052.0
2019-05-07 11:30:00,77.14,77.33,76.87,76.95,46224.0,73.9259,74.108,73.6671,73.7438,46224.0
2019-05-07 11:40:00,77.0,77.17,76.92,77.0,13892.0,73.7917,73.9546,73.715,73.7917,13892.0
2019-05-07 11:50:00,76.96,76.96,76.78,76.9,14196.0,73.7534,73.7534,73.5809,73.6959,14196.0
2019-05-07 12:00:00,76.88,77.02,76.77,76.94,19976.0,73.6767,73.8109,73.5713,73.7342,19976.0
2019-05-07 12:10:00,76.97,77.01,76.84,76.94,19280.0,73.763,73.8013,73.6384,73.7342,19280.0
2019-05-07 12:20:00,76.94,77.28,76.94,77.2,12584.0,73.7342,74.06,73.7342,73.9834,12584.0
2019-05-07 12:30:00,77.2,77.26,77.1,77.13,10332.0,73.9834,74.0409,73.8875,73.9163,10332.0
2019-05-07 12:40:00,77.11,77.14,77.0,77.12,9510.0,73.8971,73.9259,73.7917,73.9067,9510.0
2019-05-07 12:50:00,77.13,77.26,76.98,76.98,13079.0,73.9163,74.0409,73.7725,73.7725,13079.0
2019-05-07 13:00:00,76.97,77.02,76.73,76.74,13493.0,73.763,73.8109,73.533,73.5425,13493.0
2019-05-07 13:10:00,76.77,76.82,76.56,76.56,14754.0,73.5713,73.6192,73.37,73.37,14754.0
2019-05-07 13:20:00,76.56,76.64,76.51,76.59,14557.0,73.37,73.4467,73.3221,73.3988,14557.0
2019-05-07 13:30:00,76.56,76.69,76.49,76.69,11602.0,73.37,73.4946,73.303,73.4946,11602.0
2019-05-07 13:40:00,76.7,76.75,76.55,76.75,9721.0,73.5042,73.5521,73.3605,73.5521,9721.0
2019-05-07 13:50:00,76.75,76.83,76.66,76.66,11436.0,73.5521,73.6288,73.4659,73.4659,11436.0
2019-05-07 14:00:00,76.65,76.72,76.59,76.65,12690.0,73.4563,73.5234,73.3988,73.4563,12690.0
2019-05-07 14:10:00,76.65,76.66,76.37,76.53,15958.0,73.4563,73.4659,73.188,73.3413,15958.0
2019-05-07 14:20:00,76.54,76.65,76.41,76.43,13633.0,73.3509,73.4563,73.2263,73.2455,13633.0
2019-05-07 14:30:00,76.48,76.52,76.39,76.51,22259.0,73.2934,73.3317,73.2071,73.3221,22259.0
2019-05-07 14:40:00,76.54,76.62,76.42,76.44,34188.0,73.3509,73.4275,73.2359,73.255,34188.0
2019-05-07 14:50:00,76.45,76.7,76.43,76.62,26006.0,73.2646,73.5042,73.2455,73.4275,26006.0
2019-05-07 15:00:00,76.62,76.63,76.38,76.48,25502.0,73.4275,73.4371,73.1975,73.2934,25502.0
2019-05-07 15:10:00,76.46,76.58,76.39,76.44,29624.0,73.2742,73.3892,73.2071,73.255,29624.0
2019-05-07 15:20:00,76.46,76.57,76.38,76.42,24706.0,73.2742,73.3796,73.1975,73.2359,24706.0
2019-05-07 15:30:00,76.41,76.42,76.03,76.06,45302.0,73.2263,73.2359,72.8621,72.8909,45302.0
2019-05-07 15:40:00,76.06,76.45,76.06,76.45,73180.0,72.8909,73.2646,72.8909,73.2646,73180.0
2019-05-07 15:50:00,76.48,76.75,76.45,76.69,152389.0,73.2934,73.5521,73.2646,73.4946,152389.0
2019-05-08 09:30:00,76.78,76.78,76.13,76.18,22479.0,73.5809,73.5809,72.958,73.0059,22479.0
2019-05-08 09:40:00,76.19,76.75,76.14,76.56,50875.0,73.0155,73.5521,72.9675,73.37,50875.0
2019-05-08 09:50:00,76.6,76.71,76.49,76.66,30783.0,73.4084,73.5138,73.303,73.4659,30783.0
2019-05-08 10:00:00,76.67,76.67,76.44,76.51,24723.0,73.4755,73.4755,73.255,73.3221,24723.0
2019-05-08 10:10:00,76.52,76.6,76.44,76.54,27055.0,73.3317,73.4084,73.255,73.3509,27055.0
2019-05-08 10:20:00,76.55,76.6,76.38,76.4,65025.0,73.3605,73.4084,73.1975,73.2167,65025.0
2019-05-08 10:30:00,76.42,76.46,76.28,76.43,63750.0,73.2359,73.2742,73.1017,73.2455,63750.0
2019-05-08 10:40:00,76.42,76.75,76.41,76.59,29627.0,73.2359,73.5521,73.2263,73.3988,29627.0
2019-05-08 10:50:00,76.6,76.89,76.6,76.88,24613.0,73.4084,73.6863,73.4084,73.6767,24613.0
2019-05-08 11:00:00,76.9,77.09,76.75,76.95,52515.0,73.6959,73.878,73.5521,73.7438,52515.0
2019-05-08 11:10:00,77.0,77.02,76.81,76.81,27528.0,73.7917,73.8109,73.6096,73.6096,27528.0
2019-05-08 11:20:00,76.81,76.91,76.73,76.73,33845.0,73.6096,73.7055,73.533,73.533,33845.0
2019-05-08 11:30:00,76.73,76.75,76.48,76.53,23195.0,73.533,73.5521,73.2934,73.3413,23195.0
2019-05-08 11:40:00,76.52,76.68,76.47,76.67,27418.0,73.3317,73.485,73.2838,73.4755,27418.0
2019-05-08 11:50:00,76.66,76.84,76.58,76.77,36206.0,73.4659,73.6384,73.3892,73.5713,36206.0
2019-05-08 12:00:00,76.77,76.84,76.7,76.75,18236.0,73.5713,73.6384,73.5042,73.5521,18236.0
2019-05-08 12:10:00,76.77,76.85,76.67,76.84,21178.0,73.5713,73.648,73.4755,73.6384,21178.0
2019-05-08 12:20:00,76.83,77.01,76.78,77.01,26615.0,73.6288,73.8013,73.5809,73.8013,26615.0
2019-05-08 12:30:00,77.0,77.22,76.98,77.2,10472.0,73.7917,74.0025,73.7725,73.9834,10472.0
2019-05-08 12:40:00,77.2,77.29,77.1,77.1,11937.0,73.9834,74.0696,73.8875,73.8875,11937.0
2019-05-08 12:50:00,77.09,77.3,77.09,77.25,6490.0,73.878,74.0792,73.878,74.0313,6490.0
2019-05-08 13:00:00,77.25,77.27,77.17,77.17,7262.0,74.0313,74.0505,73.9546,73.9546,7262.0
2019-05-08 13:10:00,77.16,77.23,77.11,77.14,12594.0,73.945,74.0121,73.8971,73.9259,12594.0
2019-05-08 13:20:00,77.14,77.25,77.13,77.13,11480.0,73.9259,74.0313,73.9163,73.9163,11480.0
2019-05-08 13:30:00,77.14,77.23,77.1,77.12,16387.0,73.9259,74.0121,73.8875,73.9067,16387.0
2019-05-08 13:40:00,77.14,77.22,77.11,77.18,27284.0,73.9259,74.0025,73.8971,73.9642,27284.0
2019-05-08 13:50:00,77.16,77.2,77.11,77.2,10552.0,73.945,73.9834,73.8971,73.9834,10552.0
2019-05-08 14:00:00,77.19,77.21,77.14,77.17,8123.0,73.9738,73.993,73.9259,73.9546,8123.0
2019-05-08 14:10:00,77.17,77.19,77.05,77.1,9401.0,73.9546,73.9738,73.8396,73.8875,9401.0
2019-05-08 14:20:00,77.09,77.12,77.02,77.04,10880.0,73.878,73.9067,73.8109,73.83,10880.0
2019-05-08 14:30:00,77.05,77.1,76.96,76.97,12261.0,73.8396,73.8875,73.7534,73.763,12261.0
2019-05-08 14:40:00,76.98,77.05,76.95,76.97,11811.0,73.7725,73.8396,73.7438,73.763,11811.0
2019-05-08 14:50:00,76.95,76.96,76.85,76.91,11683.0,73.7438,73.7534,73.648,73.7055,11683.0
2019-05-08 15:00:00,76.92,77.04,76.92,76.97,18019.0,73.715,73.83,73.715,73.763,18019.0
2019-05-08 15:10:00,76.96,77.02,76.94,76.99,31804.0,73.7534,73.8109,73.7342,73.7821,31804.0
2019-05-08 15:20:00,77.0,77.03,76.96,77.03,17450.0,73.7917,73.8205,73.7534,73.8205,17450.0
2019-05-08 15:30:00,77.03,77.03,76.91,76.91,28200.0,73.8205,73.8205,73.7055,73.7055,28200.0
2019-05-08 15:40:00,76.92,76.92,76.66,76.76,53372.0,73.715,73.715,73.4659,73.5617,53372.0
2019-05-08 15:50:00,76.78,76.8,76.58,76.63,136439.0,73.5809,73.6,73.3892,73.4371,136439.0
2019-05-09 09:30:00,75.67,75.77,75.57,75.69,91859.0,72.5171,72.613,72.4213,72.5363,91859.0
2019-05-09 09:40:00,75.7,75.72,74.96,74.99,68370.0,72.5459,72.565,71.8367,71.8655,68370.0
2019-05-09 09:50:00,74.98,75.29,74.85,75.24,63590.0,71.8559,72.153,71.7313,72.105,63590.0
2019-05-09 10:00:00,75.19,75.22,74.99,75.13,32082.0,72.0571,72.0859,71.8655,71.9996,32082.0
2019-05-09 10:10:00,75.13,75.41,75.1,75.33,16988.0,71.9996,72.268,71.9709,72.1913,16988.0
2019-05-09 10:20:00,75.32,75.54,75.26,75.42,14786.0,72.1817,72.3925,72.1242,72.2775,14786.0
2019-05-09 10:30:00,75.4,75.52,75.33,75.41,16242.0,72.2584,72.3734,72.1913,72.268,16242.0
2019-05-09 10:40:00,75.41,75.68,75.41,75.66,19757.0,72.268,72.5267,72.268,72.5075,19757.0
2019-05-09 10:50:00,75.67,75.72,75.51,75.54,17390.0,72.5171,72.565,72.3638,72.3925,17390.0
2019-05-09 11:00:00,75.52,75.66,75.35,75.37,27166.0,72.3734,72.5075,72.2105,72.2296,27166.0
2019-05-09 11:10:00,75.36,75.45,75.24,75.37,24303.0,72.22,72.3063,72.105,72.2296,24303.0
2019-05-09 11:20:00,75.37,75.44,75.26,75.32,17975.0,72.2296,72.2967,72.1242,72.1817,17975.0
2019-05-09 11:30:00,75.34,75.62,75.34,75.59,36551.0,72.2009,72.4692,72.2009,72.4405,36551.0
2019-05-09 11:40:00,75.59,75.79,75.53,75.76,17972.0,72.4405,72.6321,72.383,72.6034,17972.0
2019-05-09 11:50:00,75.77,75.89,75.66,75.73,22338.0,72.613,72.728,72.5075,72.5746,22338.0
2019-05-09 12:00:00,75.74,75.8,75.69,75.73,15202.0,72.5842,72.6417,72.5363,72.5746,15202.0
2019-05-09 12:10:00,75.74,75.82,75.63,75.78,10192.0,72.5842,72.6609,72.4788,72.6225,10192.0
2019-05-09 12:20:00,75.77,75.98,75.68,75.94,31408.0,72.613,72.8142,72.5267,72.7759,31408.0
2019-05-09 12:30:00,75.97,76.41,75.96,76.34,34984.0,72.8046,73.2263,72.795,73.1592,34984.0
2019-05-09 12:40:00,76.35,76.52,76.1,76.17,21611.0,73.1688,73.3317,72.9292,72.9963,21611.0
2019-05-09 12:50:00,76.16,76.26,76.13,76.2,18444.0,72.9867,73.0825,72.958,73.025,18444.0
2019-05-09 13:00:00,76.22,76.4,76.21,76.28,10943.0,73.0442,73.2167,73.0346,73.1017,10943.0
2019-05-09 13:10:00,76.32,76.47,76.27,76.33,13204.0,73.14,73.2838,73.0921,73.1496,13204.0
2019-05-09 13:20:00,76.36,76.39,76.25,76.28,8650.0,73.1784,73.2071,73.073,73.1017,8650.0
2019-05-09 13:30:00,76.27,76.49,76.21,76.49,31616.0,73.0921,73.303,73.0346,73.303,31616.0
2019-05-09 13:40:00,76.48,76.74,76.47,76.73,9639.0,73.2934,73.5425,73.2838,73.533,9639.0
2019-05-09 13:50:00,76.72,76.72,76.53,76.56,13204.0,73.5234,73.5234,73.3413,73.37,13204.0
2019-05-09 14:00:00,76.56,76.68,76.53,76.68,21571.0,73.37,73.485,73.3413,73.485,21571.0
2019-05-09 14:10:00,76.69,76.85,76.65,76.81,13656.0,73.4946,73.648,73.4563,73.6096,13656.0
2019-05-09 14:20:00,76.8,76.92,76.68,76.78,10745.0,73.6,73.715,73.485,73.5809,10745.0
2019-05-09 14:30:00,76.76,76.84,76.75,76.75,12557.0,73.5617,73.6384,73.5521,73.5521,12557.0
2019-05-09 14:40:00,76.75,76.87,76.71,76.73,9606.0,73.5521,73.6671,73.5138,73.533,9606.0
2019-05-09 14:50:00,76.73,76.85,76.57,76.63,23892.0,73.533,73.648,73.3796,73.4371,23892.0
2019-05-09 15:00:00,76.64,76.67,76.53,76.53,42833.0,73.4467,73.4755,73.3413,73.3413,42833.0
2019-05-09 15:10:00,76.53,76.72,76.52,76.7,21410.0,73.3413,73.5234,73.3317,73.5042,21410.0
2019-05-09 15:20:00,76.71,76.87,76.65,76.87,22285.0,73.5138,73.6671,73.4563,73.6671,22285.0
2019-05-09 15:30:00,76.88,77.03,76.87,77.03,40428.0,73.6767,73.8205,73.6671,73.8205,40428.0
2019-05-09 15:40:00,77.02,77.04,76.79,76.79,72795.0,73.8109,73.83,73.5905,73.5905,72795.0
2019-05-09 15:50:00,76.78,77.06,76.77,77.0,153547.0,73.5809,73.8492,73.5713,73.7917,153547.0
2019-05-10 09:30:00,76.64,76.88,76.19,76.43,30639.0,73.4467,73.6767,73.0155,73.2455,30639.0
2019-05-10 09:40:00,76.4,76.63,76.35,76.53,16629.0,73.2167,73.4371,73.1688,73.3413,16629.0
2019-05-10 09:50:00,76.53,76.58,76.31,76.41,26404.0,73.3413,73.3892,73.1305,73.2263,26404.0
2019-05-10 10:00:00,76.36,76.36,75.92,75.92,76407.0,73.1784,73.1784,72.7567,72.7567,76407.0
2019-05-10 10:10:00,75.92,75.92,75.41,75.49,21679.0,72.7567,72.7567,72.268,72.3446,21679.0
2019-05-10 10:20:00,75.49,75.49,75.24,75.26,13031.0,72.3446,72.3446,72.105,72.1242,13031.0
2019-05-10 10:30:00,75.22,75.25,74.78,74.86,114116.0,72.0859,72.1146,71.6642,71.7409,114116.0
2019-05-10 10:40:00,74.83,74.84,74.54,74.66,54279.0,71.7121,71.7217,71.4342,71.5492,54279.0
2019-05-10 10:50:00,74.66,74.71,74.35,74.36,52281.0,71.5492,71.5971,71.2521,71.2617,52281.0
2019-05-10 11:00:00,74.35,74.41,74.09,74.17,93591.0,71.2521,71.3096,71.003,71.0796,93591.0
2019-05-10 11:10:00,74.19,74.58,74.18,74.58,42956.0,71.0988,71.4725,71.0892,71.4725,42956.0
2019-05-10 11:20:00,74.58,74.99,74.52,74.62,58050.0,71.4725,71.8655,71.415,71.5109,58050.0
2019-05-10 11:30:00,74.64,74.85,74.51,74.75,17064.0,71.53,71.7313,71.4055,71.6355,17064.0
2019-05-10 11:40:00,74.71,74.78,74.6,74.62,24285.0,71.5971,71.6642,71.4917,71.5109,24285.0
2019-05-10 11:50:00,74.65,74.8,74.51,74.67,22485.0,71.5396,71.6834,71.4055,71.5588,22485.0
2019-05-10 12:00:00,74.69,74.99,74.69,74.8,31111.0,71.578,71.8655,71.578,71.6834,31111.0
2019-05-10 12:10:00,74.79,75.27,74.79,75.27,40565.0,71.6738,72.1338,71.6738,72.1338,40565.0
2019-05-10 12:20:00,75.28,75.48,75.19,75.41,45819.0,72.1434,72.335,72.0571,72.268,45819.0
2019-05-10 12:30:00,75.44,75.76,75.4,75.58,43256.0,72.2967,72.6034,72.2584,72.4309,43256.0
2019-05-10 12:40:00,75.6,75.73,75.4,75.47,46678.0,72.45,72.5746,72.2584,72.3255,46678.0
2019-05-10 12:50:00,75.44,75.67,75.44,75.53,22694.0,72.2967,72.5171,72.2967,72.383,22694.0
2019-05-10 13:00:00,75.55,75.68,75.49,75.58,17011.0,72.4021,72.5267,72.3446,72.4309,17011.0
2019-05-10 13:10:00,75.59,75.92,75.54,75.88,22171.0,72.4405,72.7567,72.3925,72.7184,22171.0
2019-05-10 13:20:00,75.91,76.04,75.87,75.89,14414.0,72.7471,72.8717,72.7088,72.728,14414.0
2019-05-10 13:30:00,75.9,76.0,75.88,75.89,27138.0,72.7375,72.8334,72.7184,72.728,27138.0
2019-05-10 13:40:00,75.9,76.11,75.9,76.11,69018.0,72.7375,72.9388,72.7375,72.9388,69018.0
2019-05-10 13:50:00,76.14,76.14,75.99,76.03,15617.0,72.9675,72.9675,72.8238,72.8621,15617.0
2019-05-10 14:00:00,76.0,76.11,75.97,76.03,13444.0,72.8334,72.9388,72.8046,72.8621,13444.0
2019-05-10 14:10:00,76.04,76.05,75.63,75.64,30109.0,72.8717,72.8813,72.4788,72.4884,30109.0
2019-05-10 14:20:00,75.65,76.0,75.65,76.0,43072.0,72.498,72.8334,72.498,72.8334,43072.0
2019-05-10 14:30:00,76.0,76.04,75.9,76.03,21609.0,72.8334,72.8717,72.7375,72.8621,21609.0
2019-05-10 14:40:00,76.04,76.2,75.99,76.2,20236.0,72.8717,73.025,72.8238,73.025,20236.0
2019-05-10 14:50:00,76.21,76.34,76.15,76.21,41285.0,73.0346,73.1592,72.9771,73.0346,41285.0
2019-05-10 15:00:00,76.25,76.4,76.22,76.28,27970.0,73.073,73.2167,73.0442,73.1017,27970.0
2019-05-10 15:10:00,76.28,76.66,76.22,76.62,35084.0,73.1017,73.4659,73.0442,73.4275,35084.0
2019-05-10 15:20:00,76.61,76.78,76.58,76.69,32199.0,73.418,73.5809,73.3892,73.4946,32199.0
2019-05-10 15:30:00,76.7,76.71,76.55,76.6,133524.0,73.5042,73.5138,73.3605,73.4084,133524.0
2019-05-10 15:40:00,76.6,76.87,76.55,76.8,193015.0,73.4084,73.6671,73.3605,73.6,193015.0
2019-05-10 15:50:00,76.8,77.14,76.75,77.12,567014.0,73.6,73.9259,73.5521,73.9067,567014.0
2019-05-13 09:30:00,75.75,75.91,74.9,74.97,276533.0,72.5938,72.7471,71.7792,71.8463,276533.0
2019-05-13 09:40:00,74.97,75.4,74.68,75.0,77810.0,71.8463,72.2584,71.5684,71.875,77810.0
2019-05-13 09:50:00,75.0,75.02,74.58,74.76,181616.0,71.875,71.8942,71.4725,71.645,181616.0
2019-05-13 10:00:00,74.77,74.77,74.1,74.28,125608.0,71.6546,71.6546,71.0125,71.185,125608.0
2019-05-13 10:10:00,74.25,74.48,74.1,74.18,107075.0,71.1563,71.3767,71.0125,71.0892,107075.0
2019-05-13 10:20:00,74.15,74.41,74.11,74.24,90375.0,71.0605,71.3096,71.0221,71.1467,90375.0
2019-05-13 10:30:00,74.23,74.49,74.2,74.49,94059.0,71.1371,71.3863,71.1084,71.3863,94059.0
2019-05-13 10:40:00,74.55,74.62,74.43,74.52,17876.0,71.4438,71.5109,71.3288,71.415,17876.0
2019-05-13 10:50:00,74.47,74.72,74.46,74.65,31026.0,71.3671,71.6067,71.3575,71.5396,31026.0
2019-05-13 11:00:00,74.64,74.89,74.64,74.75,40162.0,71.53,71.7696,71.53,71.6355,40162.0
2019-05-13 11:10:00,74.73,74.75,74.38,74.39,35924.0,71.6163,71.6355,71.2809,71.2905,35924.0
2019-05-13 11:20:00,74.38,74.62,74.34,74.34,20091.0,71.2809,71.5109,71.2425,71.2425,20091.0
2019-05-13 11:30:00,74.4,74.43,74.16,74.23,35181.0,71.3,71.3288,71.07,71.1371,35181.0
2019-05-13 11:40:00,74.19,74.23,74.0,74.09,33194.0,71.0988,71.1371,70.9167,71.003,33194.0
2019-05-13 11:50:00,74.06,74.09,73.66,73.77,136993.0,70.9742,71.003,70.5909,70.6963,136993.0
2019-05-13 12:00:00,73.75,73.94,73.47,73.5,65309.0,70.6771,70.8592,70.4088,70.4375,65309.0
2019-05-13 12:10:00,73.51,73.62,73.43,73.57,60458.0,70.4471,70.5525,70.3705,70.5046,60458.0
2019-05-13 12:20:00,73.61,73.64,73.28,73.33,57958.0,70.543,70.5717,70.2267,70.2746,57958.0
2019-05-13 12:30:00,73.34,73.56,73.25,73.47,37129.0,70.2842,70.495,70.198,70.4088,37129.0
2019-05-13 12:40:00,73.47,73.61,73.4,73.56,35981.0,70.4088,70.543,70.3417,70.495,35981.0
2019-05-13 12:50:00,73.56,73.56,73.29,73.33,55130.0,70.495,70.495,70.2363,70.2746,55130.0
2019-05-13 13:00:00,73.3,73.4,73.23,73.32,23142.0,70.2459,70.3417,70.1788,70.265,23142.0
2019-05-13 13:10:00,73.32,73.49,73.23,73.33,36356.0,70.265,70.428,70.1788,70.2746,36356.0
2019-05-13 13:20:00,73.33,73.43,73.26,73.36,25775.0,70.2746,70.3705,70.2075,70.3034,25775.0
2019-05-13 13:30:00,73.35,73.71,73.35,73.65,42080.0,70.2938,70.6388,70.2938,70.5813,42080.0
2019-05-13 13:40:00,73.65,73.72,73.56,73.68,22031.0,70.5813,70.6484,70.495,70.61,22031.0
2019-05-13 13:50:00,73.66,73.9,73.61,73.81,39898.0,70.5909,70.8209,70.543,70.7346,39898.0
2019-05-13 14:00:00,73.82,73.96,73.79,73.89,59448.0,70.7442,70.8784,70.7155,70.8113,59448.0
2019-05-13 14:10:00,73.94,73.95,73.56,73.58,33919.0,70.8592,70.8688,70.495,70.5142,33919.0
2019-05-13 14:20:00,73.58,74.0,73.54,73.94,101698.0,70.5142,70.9167,70.4759,70.8592,101698.0
2019-05-13 14:30:00,73.94,73.97,73.77,73.91,27212.0,70.8592,70.888,70.6963,70.8305,27212.0
2019-05-13 14:40:00,73.9,74.05,73.77,74.01,29877.0,70.8209,70.9646,70.6963,70.9263,29877.0
2019-05-13 14:50:00,74.03,74.24,74.02,74.03,38840.0,70.9455,71.1467,70.9359,70.9455,38840.0
2019-05-13 15:00:00,74.0,74.21,73.95,74.08,29307.0,70.9167,71.118,70.8688,70.9934,29307.0
2019-05-13 15:10:00,74.11,74.2,73.92,73.96,24658.0,71.0221,71.1084,70.84,70.8784,24658.0
2019-05-13 15:20:00,73.96,73.99,73.74,73.89,41639.0,70.8784,70.9071,70.6675,70.8113,41639.0
2019-05-13 15:30:00,73.89,73.89,73.5,73.58,96250.0,70.8113,70.8113,70.4375,70.5142,96250.0
2019-05-13 15:40:00,73.6,73.77,73.51,73.75,103946.0,70.5334,70.6963,70.4471,70.6771,103946.0
2019-05-13 15:50:00,73.75,73.92,73.68,73.84,277777.0,70.6771,70.84,70.61,70.7634,277777.0
2019-05-14 09:30:00,74.43,75.27,74.3,75.23,55763.0,71.3288,72.1338,71.2042,72.0955,55763.0
2019-05-14 09:40:00,75.25,75.82,75.25,75.62,36457.0,72.1146,72.6609,72.1146,72.4692,36457.0
2019-05-14 09:50:00,75.56,75.57,75.25,75.25,46848.0,72.4117,72.4213,72.1146,72.1146,46848.0
2019-05-14 10:00:00,75.25,75.54,75.25,75.53,28411.0,72.1146,72.3925,72.1146,72.383,28411.0
2019-05-14 10:10:00,75.56,75.99,75.51,75.97,34712.0,72.4117,72.8238,72.3638,72.8046,34712.0
2019-05-14 10:20:00,75.96,76.06,75.85,75.94,30755.0,72.795,72.8909,72.6896,72.7759,30755.0
2019-05-14 10:30:00,75.93,75.96,75.62,75.62,23217.0,72.7663,72.795,72.4692,72.4692,23217.0
2019-05-14 10:40:00,75.53,75.74,75.53,75.66,16413.0,72.383,72.5842,72.383,72.5075,16413.0
2019-05-14 10:50:00,75.64,75.82,75.57,75.78,20918.0,72.4884,72.6609,72.4213,72.6225,20918.0
2019-05-14 11:00:00,75.76,75.81,75.54,75.66,20884.0,72.6034,72.6513,72.3925,72.5075,20884.0
2019-05-14 11:10:00,75.63,75.66,75.42,75.53,28150.0,72.4788,72.5075,72.2775,72.383,28150.0
2019-05-14 11:20:00,75.54,75.67,75.45,75.52,38306.0,72.3925,72.5171,72.3063,72.3734,38306.0
2019-05-14 11:30:00,75.52,75.88,75.52,75.75,12375.0,72.3734,72.7184,72.3734,72.5938,12375.0
2019-05-14 11:40:00,75.74,75.86,75.71,75.86,17146.0,72.5842,72.6992,72.5555,72.6992,17146.0
2019-05-14 11:50:00,75.86,75.98,75.81,75.84,24048.0,72.6992,72.8142,72.6513,72.68,24048.0
2019-05-14 12:00:00,75.84,75.99,75.81,75.93,21481.0,72.68,72.8238,72.6513,72.7663,21481.0
2019-05-14 12:10:00,75.92,76.03,75.85,75.87,22632.0,72.7567,72.8621,72.6896,72.7088,22632.0
2019-05-14 12:20:00,75.87,76.28,75.87,76.11,37445.0,72.7088,73.1017,72.7088,72.9388,37445.0
2019-05-14 12:30:00,76.11,76.15,76.04,76.13,18060.0,72.9388,72.9771,72.8717,72.958,18060.0
2019-05-14 12:40:00,76.13,76.24,76.11,76.18,25342.0,72.958,73.0634,72.9388,73.0059,25342.0
2019-05-14 12:50:00,76.19,76.28,76.11,76.2,20208.0,73.0155,73.1017,72.9388,73.025,20208.0
2019-05-14 13:00:00,76.2,76.29,76.16,76.26,23292.0,73.025,73.1113,72.9867,73.0825,23292.0
2019-05-14 13:10:00,76.27,76.33,76.16,76.19,25567.0,73.0921,73.1496,72.9867,73.0155,25567.0
2019-05-14 13:20:00,76.21,76.31,76.19,76.27,24043.0,73.0346,73.1305,73.0155,73.0921,24043.0
2019-05-14 13:30:00,76.26,76.34,76.26,76.27,25623.0,73.0825,73.1592,73.0825,73.0921,25623.0
2019-05-14 13:40:00,76.26,76.4,76.21,76.4,24723.0,73.0825,73.2167,73.0346,73.2167,24723.0
2019-05-14 13:50:00,76.4,76.47,76.32,76.32,105955.0,73.2167,73.2838,73.14,73.14,105955.0
2019-05-14 14:00:00,76.32,76.33,76.16,76.3,27043.0,73.14,73.1496,72.9867,73.1209,27043.0
2019-05-14 14:10:00,76.31,76.46,76.29,76.41,27077.0,73.1305,73.2742,73.1113,73.2263,27077.0
2019-05-14 14:20:00,76.41,76.63,76.41,76.58,52048.0,73.2263,73.4371,73.2263,73.3892,52048.0
2019-05-14 14:30:00,76.58,76.58,76.48,76.56,21232.0,73.3892,73.3892,73.2934,73.37,21232.0
2019-05-14 14:40:00,76.57,76.67,76.37,76.39,28001.0,73.3796,73.4755,73.188,73.2071,28001.0
2019-05-14 14:50:00,76.41,76.44,76.27,76.43,22567.0,73.2263,73.255,73.0921,73.2455,22567.0
2019-05-14 15:00:00,76.41,76.54,76.37,76.54,40899.0,73.2263,73.3509,73.188,73.3509,40899.0
2019-05-14 15:10:00,76.54,76.54,76.33,76.38,45253.0,73.3509,73.3509,73.1496,73.1975,45253.0
2019-05-14 15:20:00,76.41,76.43,76.3,76.36,43230.0,73.2263,73.2455,73.1209,73.1784,43230.0
2019-05-14 15:30:00,76.35,76.36,76.06,76.19,56063.0,73.1688,73.1784,72.8909,73.0155,56063.0
2019-05-14 15:40:00,76.18,76.38,76.18,76.29,112818.0,73.0059,73.1975,73.0059,73.1113,112818.0
2019-05-14 15:50:00,76.3,76.3,75.96,75.98,221766.0,73.1209,73.1209,72.795,72.8142,221766.0
2019-05-15 09:30:00,67.36,69.73,66.24,69.09,2166831.0,64.5534,66.8246,63.48,66.2113,2166831.0
2019-05-15 09:40:00,69.11,69.9,68.56,69.59,742435.0,66.2305,66.9875,65.7034,66.6905,742435.0
2019-05-15 09:50:00,69.59,69.6,68.25,68.83,463907.0,66.6905,66.7,65.4063,65.9621,463907.0
2019-05-15 10:00:00,68.83,68.93,68.03,68.44,514069.0,65.9621,66.058,65.1955,65.5884,514069.0
2019-05-15 10:10:00,68.43,69.13,68.2,68.96,505087.0,65.5788,66.2496,65.3584,66.0867,505087.0
2019-05-15 10:20:00,68.97,69.5,68.81,69.42,516001.0,66.0963,66.6042,65.943,66.5275,516001.0
2019-05-15 10:30:00,69.43,69.47,68.89,68.98,286611.0,66.5371,66.5755,66.0196,66.1059,286611.0
2019-05-15 10:40:00,69.0,69.11,68.51,68.55,184109.0,66.125,66.2305,65.6555,65.6938,184109.0
2019-05-15 10:50:00,68.55,68.86,68.51,68.84,158196.0,65.6938,65.9909,65.6555,65.9717,158196.0
2019-05-15 11:00:00,68.86,68.98,68.28,68.47,206828.0,65.9909,66.1059,65.435,65.6171,206828.0
2019-05-15 11:10:00,68.46,68.47,67.05,67.23,490246.0,65.6075,65.6171,64.2563,64.4288,490246.0
2019-05-15 11:20:00,67.23,67.35,66.9,66.95,312551.0,64.4288,64.5438,64.1125,64.1605,312551.0
2019-05-15 11:30:00,66.97,67.06,66.51,66.56,294355.0,64.1796,64.2659,63.7388,63.7867,294355.0
2019-05-15 11:40:00,66.57,67.21,66.56,66.74,715013.0,63.7963,64.4096,63.7867,63.9592,715013.0
2019-05-15 11:50:00,66.73,66.89,66.5,66.56,389873.0,63.9496,64.103,63.7292,63.7867,389873.0
2019-05-15 12:00:00,66.59,67.2,66.55,67.17,402402.0,63.8155,64.4,63.7771,64.3713,402402.0
2019-05-15 12:10:00,67.16,67.29,67.0,67.12,171953.0,64.3617,64.4863,64.2084,64.3234,171953.0
2019-05-15 12:20:00,67.12,67.29,66.91,67.01,138914.0,64.3234,64.4863,64.1221,64.218,138914.0
2019-05-15 12:30:00,67.0,67.16,66.91,67.01,127050.0,64.2084,64.3617,64.1221,64.218,127050.0
2019-05-15 12:40:00,67.0,67.02,66.65,66.84,160676.0,64.2084,64.2275,63.873,64.055,160676.0
2019-05-15 12:50:00,66.85,66.92,66.52,66.71,133199.0,64.0646,64.1317,63.7484,63.9305,133199.0
2019-05-15 13:00:00,66.69,67.1,66.69,67.04,144709.0,63.9113,64.3042,63.9113,64.2467,144709.0
2019-05-15 13:10:00,67.06,67.23,66.92,66.95,159010.0,64.2659,64.4288,64.1317,64.1605,159010.0
2019-05-15 13:20:00,66.94,67.38,66.74,67.38,192352.0,64.1509,64.5725,63.9592,64.5725,192352.0
2019-05-15 13:30:00,67.38,67.86,67.38,67.82,248450.0,64.5725,65.0325,64.5725,64.9942,248450.0
2019-05-15 13:40:00,67.8,67.8,67.52,67.78,115743.0,64.975,64.975,64.7067,64.9559,115743.0
2019-05-15 13:50:00,67.77,67.82,67.53,67.73,123170.0,64.9463,64.9942,64.7163,64.908,123170.0
2019-05-15 14:00:00,67.73,67.86,67.64,67.73,149719.0,64.908,65.0325,64.8217,64.908,149719.0
2019-05-15 14:10:00,67.73,67.86,67.67,67.68,117668.0,64.908,65.0325,64.8505,64.86,117668.0
2019-05-15 14:20:00,67.69,67.86,67.68,67.8,135596.0,64.8696,65.0325,64.86,64.975,135596.0
2019-05-15 14:30:00,67.81,68.0,67.78,67.9,211687.0,64.9846,65.1667,64.9559,65.0709,211687.0
2019-05-15 14:40:00,67.9,67.92,67.54,67.72,150620.0,65.0709,65.09,64.7259,64.8984,150620.0
2019-05-15 14:50:00,67.72,67.89,67.52,67.63,159127.0,64.8984,65.0613,64.7067,64.8121,159127.0
2019-05-15 15:00:00,67.63,67.64,67.47,67.62,200314.0,64.8121,64.8217,64.6588,64.8025,200314.0
2019-05-15 15:10:00,67.61,67.92,67.6,67.92,119657.0,64.793,65.09,64.7834,65.09,119657.0
2019-05-15 15:20:00,67.91,68.07,67.89,67.99,203533.0,65.0805,65.2338,65.0613,65.1571,203533.0
2019-05-15 15:30:00,67.99,68.04,67.75,67.77,208714.0,65.1571,65.205,64.9271,64.9463,208714.0
2019-05-15 15:40:00,67.77,67.8,67.6,67.65,269956.0,64.9463,64.975,64.7834,64.8313,269956.0
2019-05-15 15:50:00,67.66,67.94,67.49,67.64,781684.0,64.8409,65.1092,64.678,64.8217,781684.0
2019-05-16 09:30:00,67.6,69.08,67.6,68.63,405613.0,64.7834,66.2017,64.7834,65.7705,405613.0
2019-05-16 09:40:00,68.64,69.1,68.52,68.84,234418.0,65.78,66.2209,65.665,65.9717,234418.0
2019-05-16 09:50:00,68.87,68.93,68.62,68.85,84253.0,66.0005,66.058,65.7609,65.9813,84253.0
2019-05-16 10:00:00,68.87,69.04,68.81,69.0,146947.0,66.0005,66.1634,65.943,66.125,146947.0
2019-05-16 10:10:00,69.01,69.04,68.8,69.0,177027.0,66.1346,66.1634,65.9334,66.125,177027.0
2019-05-16 10:20:00,69.0,69.05,68.87,69.0,74238.0,66.125,66.173,66.0005,66.125,74238.0
2019-05-16 10:30:00,68.99,69.32,68.92,69.3,160300.0,66.1155,66.4317,66.0484,66.4125,160300.0
2019-05-16 10:40:00,69.3,69.34,68.91,69.05,92849.0,66.4125,66.4509,66.0388,66.173,92849.0
2019-05-16 10:50:00,69.05,69.12,68.95,69.08,64667.0,66.173,66.24,66.0771,66.2017,64667.0
2019-05-16 11:00:00,69.09,69.24,69.09,69.15,59287.0,66.2113,66.355,66.2113,66.2688,59287.0
2019-05-16 11:10:00,69.15,69.42,69.13,69.33,89615.0,66.2688,66.5275,66.2496,66.4413,89615.0
2019-05-16 11:20:00,69.32,69.33,69.07,69.07,114131.0,66.4317,66.4413,66.1921,66.1921,114131.0
2019-05-16 11:30:00,69.08,69.16,69.03,69.07,42666.0,66.2017,66.2784,66.1538,66.1921,42666.0
2019-05-16 11:40:00,69.06,69.1,68.93,69.03,51710.0,66.1825,66.2209,66.058,66.1538,51710.0
2019-05-16 11:50:00,69.05,69.19,68.98,69.01,40218.0,66.173,66.3071,66.1059,66.1346,40218.0
2019-05-16 12:00:00,69.0,69.04,68.9,68.93,42347.0,66.125,66.1634,66.0292,66.058,42347.0
2019-05-16 12:10:00,68.93,69.04,68.93,68.97,28182.0,66.058,66.1634,66.058,66.0963,28182.0
2019-05-16 12:20:00,68.98,68.99,68.86,68.89,48683.0,66.1059,66.1155,65.9909,66.0196,48683.0
2019-05-16 12:30:00,68.89,69.1,68.89,68.95,76082.0,66.0196,66.2209,66.0196,66.0771,76082.0
2019-05-16 12:40:00,68.94,69.04,68.92,68.97,29155.0,66.0675,66.1634,66.0484,66.0963,29155.0
2019-05-16 12:50:00,68.97,69.01,68.91,68.98,27699.0,66.0963,66.1346,66.0388,66.1059,27699.0
2019-05-16 13:00:00,68.98,69.02,68.9,68.95,48759.0,66.1059,66.1442,66.0292,66.0771,48759.0
2019-05-16 13:10:00,68.96,69.12,68.95,69.11,29738.0,66.0867,66.24,66.0771,66.2305,29738.0
2019-05-16 13:20:00,69.11,69.13,69.0,69.11,34301.0,66.2305,66.2496,66.125,66.2305,34301.0
2019-05-16 13:30:00,69.11,69.12,69.06,69.08,35654.0,66.2305,66.24,66.1825,66.2017,35654.0
2019-05-16 13:40:00,69.08,69.12,69.02,69.06,45476.0,66.2017,66.24,66.1442,66.1825,45476.0
2019-05-16 13:50:00,69.06,69.09,68.98,69.06,42636.0,66.1825,66.2113,66.1059,66.1825,42636.0
2019-05-16 14:00:00,69.06,69.07,69.0,69.02,44684.0,66.1825,66.1921,66.125,66.1442,44684.0
2019-05-16 14:10:00,69.01,69.08,68.99,69.05,38606.0,66.1346,66.2017,66.1155,66.173,38606.0
2019-05-16 14:20:00,69.05,69.11,69.03,69.11,41382.0,66.173,66.2305,66.1538,66.2305,41382.0
2019-05-16 14:30:00,69.13,69.13,69.1,69.13,24310.0,66.2496,66.2496,66.2209,66.2496,24310.0
2019-05-16 14:40:00,69.13,69.33,69.12,69.26,41178.0,66.2496,66.4413,66.24,66.3742,41178.0
2019-05-16 14:50:00,69.26,69.29,69.15,69.29,48277.0,66.3742,66.403,66.2688,66.403,48277.0
2019-05-16 15:00:00,69.28,69.29,69.05,69.08,58414.0,66.3934,66.403,66.173,66.2017,58414.0
2019-05-16 15:10:00,69.1,69.12,69.06,69.09,41422.0,66.2209,66.24,66.1825,66.2113,41422.0
2019-05-16 15:20:00,69.09,69.19,69.09,69.16,52751.0,66.2113,66.3071,66.2113,66.2784,52751.0
2019-05-16 15:30:00,69.16,69.16,69.07,69.07,60240.0,66.2784,66.2784,66.1921,66.1921,60240.0
2019-05-16 15:40:00,69.08,69.08,69.0,69.06,116556.0,66.2017,66.2017,66.125,66.1825,116556.0
2019-05-16 15:50:00,69.07,69.37,69.05,69.3,369845.0,66.1921,66.4796,66.173,66.4125,369845.0
2019-05-17 09:30:00,68.44,69.1,68.19,68.95,185239.0,65.5884,66.2209,65.3488,66.0771,185239.0
2019-05-17 09:40:00,68.97,69.75,68.96,69.38,148454.0,66.0963,66.8438,66.0867,66.4892,148454.0
2019-05-17 09:50:00,69.37,69.51,68.97,69.06,67224.0,66.4796,66.6138,66.0963,66.1825,67224.0
2019-05-17 10:00:00,69.11,69.2,69.04,69.07,88544.0,66.2305,66.3167,66.1634,66.1921,88544.0
2019-05-17 10:10:00,69.07,69.22,68.79,69.21,157171.0,66.1921,66.3359,65.9238,66.3263,157171.0
2019-05-17 10:20:00,69.21,69.4,69.1,69.26,75853.0,66.3263,66.5084,66.2209,66.3742,75853.0
2019-05-17 10:30:00,69.26,69.32,69.1,69.24,53427.0,66.3742,66.4317,66.2209,66.355,53427.0
2019-05-17 10:40:00,69.24,69.58,69.22,69.54,47684.0,66.355,66.6809,66.3359,66.6425,47684.0
2019-05-17 10:50:00,69.53,69.81,69.49,69.75,53577.0,66.633,66.9013,66.5946,66.8438,53577.0
2019-05-17 11:00:00,69.74,69.87,69.71,69.83,66915.0,66.8342,66.9588,66.8055,66.9205,66915.0
2019-05-17 11:10:00,69.86,69.86,69.69,69.76,52866.0,66.9492,66.9492,66.7863,66.8534,52866.0
2019-05-17 11:20:00,69.77,69.86,69.73,69.75,49867.0,66.863,66.9492,66.8246,66.8438,49867.0
2019-05-17 11:30:00,69.75,69.77,69.45,69.48,32729.0,66.8438,66.863,66.5563,66.585,32729.0
2019-05-17 11:40:00,69.48,69.54,69.39,69.43,37511.0,66.585,66.6425,66.4988,66.5371,37511.0
2019-05-17 11:50:00,69.43,69.56,69.32,69.54,38216.0,66.5371,66.6617,66.4317,66.6425,38216.0
2019-05-17 12:00:00,69.54,69.54,69.22,69.3,33507.0,66.6425,66.6425,66.3359,66.4125,33507.0
2019-05-17 12:10:00,69.29,69.31,69.13,69.19,33154.0,66.403,66.4221,66.2496,66.3071,33154.0
2019-05-17 12:20:00,69.19,69.25,69.02,69.08,47755.0,66.3071,66.3646,66.1442,66.2017,47755.0
2019-05-17 12:30:00,69.08,69.28,69.04,69.28,62505.0,66.2017,66.3934,66.1634,66.3934,62505.0
2019-05-17 12:40:00,69.28,69.48,69.25,69.45,84974.0,66.3934,66.585,66.3646,66.5563,84974.0
2019-05-17 12:50:00,69.45,69.5,69.38,69.5,102665.0,66.5563,66.6042,66.4892,66.6042,102665.0
2019-05-17 13:00:00,69.5,69.53,69.39,69.5,134434.0,66.6042,66.633,66.4988,66.6042,134434.0
2019-05-17 13:10:00,69.51,69.68,69.44,69.58,44756.0,66.6138,66.7767,66.5467,66.6809,44756.0
2019-05-17 13:20:00,69.58,69.6,69.45,69.53,57072.0,66.6809,66.7,66.5563,66.633,57072.0
2019-05-17 13:30:00,69.54,69.68,69.47,69.61,35902.0,66.6425,66.7767,66.5755,66.7096,35902.0
2019-05-17 13:40:00,69.64,69.65,69.52,69.63,55803.0,66.7384,66.748,66.6234,66.7288,55803.0
2019-05-17 13:50:00,69.63,69.63,69.52,69.59,43651.0,66.7288,66.7288,66.6234,66.6905,43651.0
2019-05-17 14:00:00,69.59,69.64,69.53,69.61,36227.0,66.6905,66.7384,66.633,66.7096,36227.0
2019-05-17 14:10:00,69.6,69.6,69.39,69.44,54357.0,66.7,66.7,66.4988,66.5467,54357.0
2019-05-17 14:20:00,69.41,69.46,69.27,69.31,32683.0,66.518,66.5659,66.3838,66.4221,32683.0
2019-05-17 14:30:00,69.3,69.33,69.24,69.3,34335.0,66.4125,66.4413,66.355,66.4125,34335.0
2019-05-17 14:40:00,69.29,69.4,69.24,69.4,174504.0,66.403,66.5084,66.355,66.5084,174504.0
2019-05-17 14:50:00,69.4,69.82,69.38,69.68,79666.0,66.5084,66.9109,66.4892,66.7767,79666.0
2019-05-17 15:00:00,69.7,69.73,69.19,69.19,71097.0,66.7959,66.8246,66.3071,66.3071,71097.0
2019-05-17 15:10:00,69.19,69.2,69.06,69.16,79558.0,66.3071,66.3167,66.1825,66.2784,79558.0
2019-05-17 15:20:00,69.17,69.27,69.12,69.25,85475.0,66.288,66.3838,66.24,66.3646,85475.0
2019-05-17 15:30:00,69.26,69.31,69.16,69.18,129493.0,66.3742,66.4221,66.2784,66.2975,129493.0
2019-05-17 15:40:00,69.16,69.3,69.03,69.13,163006.0,66.2784,66.4125,66.1538,66.2496,163006.0
2019-05-17 15:50:00,69.13,69.2,69.06,69.11,232433.0,66.2496,66.3167,66.1825,66.2305,232433.0
2019-05-20 09:30:00,68.66,69.69,68.64,69.16,332393.0,65.7992,66.7863,65.78,66.2784,332393.0
2019-05-20 09:40:00,69.13,69.97,69.06,69.7,105475.0,66.2496,67.0546,66.1825,66.7959,105475.0
2019-05-20 09:50:00,69.64,69.8,69.44,69.55,161002.0,66.7384,66.8917,66.5467,66.6521,161002.0
2019-05-20 10:00:00,69.55,69.6,69.33,69.53,126020.0,66.6521,66.7,66.4413,66.633,126020.0
2019-05-20 10:10:00,69.53,69.54,69.24,69.34,94837.0,66.633,66.6425,66.355,66.4509,94837.0
2019-05-20 10:20:00,69.34,69.52,69.26,69.42,89357.0,66.4509,66.6234,66.3742,66.5275,89357.0
2019-05-20 10:30:00,69.41,69.58,69.27,69.54,88474.0,66.518,66.6809,66.3838,66.6425,88474.0
2019-05-20 10:40:00,69.54,69.56,69.23,69.24,53934.0,66.6425,66.6617,66.3455,66.355,53934.0
2019-05-20 10:50:00,69.25,69.52,69.21,69.46,99578.0,66.3646,66.6234,66.3263,66.5659,99578.0
2019-05-20 11:00:00,69.47,69.49,69.16,69.2,42249.0,66.5755,66.5946,66.2784,66.3167,42249.0
2019-05-20 11:10:00,69.2,69.34,69.06,69.11,48696.0,66.3167,66.4509,66.1825,66.2305,48696.0
2019-05-20 11:20:00,69.11,69.17,68.95,69.16,55656.0,66.2305,66.288,66.0771,66.2784,55656.0
2019-05-20 11:30:00,69.17,69.41,69.1,69.15,72065.0,66.288,66.518,66.2209,66.2688,72065.0
2019-05-20 11:40:00,69.14,69.57,69.14,69.57,38022.0,66.2592,66.6713,66.2592,66.6713,38022.0
2019-05-20 11:50:00,69.57,69.59,69.42,69.53,37714.0,66.6713,66.6905,66.5275,66.633,37714.0
2019-05-20 12:00:00,69.53,69.56,69.42,69.48,46846.0,66.633,66.6617,66.5275,66.585,46846.0
2019-05-20 12:10:00,69.49,69.66,69.49,69.59,43483.0,66.5946,66.7575,66.5946,66.6905,43483.0
2019-05-20 12:20:00,69.6,69.67,69.51,69.52,30843.0,66.7,66.7671,66.6138,66.6234,30843.0
2019-05-20 12:30:00,69.53,69.55,69.39,69.5,38633.0,66.633,66.6521,66.4988,66.6042,38633.0
2019-05-20 12:40:00,69.49,69.49,69.34,69.38,81775.0,66.5946,66.5946,66.4509,66.4892,81775.0
2019-05-20 12:50:00,69.39,69.44,69.25,69.32,64982.0,66.4988,66.5467,66.3646,66.4317,64982.0
2019-05-20 13:00:00,69.33,69.42,69.28,69.37,43678.0,66.4413,66.5275,66.3934,66.4796,43678.0
2019-05-20 13:10:00,69.39,69.51,69.37,69.46,34187.0,66.4988,66.6138,66.4796,66.5659,34187.0
2019-05-20 13:20:00,69.47,69.5,69.41,69.48,41379.0,66.5755,66.6042,66.518,66.585,41379.0
2019-05-20 13:30:00,69.48,69.5,69.33,69.41,39737.0,66.585,66.6042,66.4413,66.518,39737.0
2019-05-20 13:40:00,69.42,69.42,69.31,69.4,23161.0,66.5275,66.5275,66.4221,66.5084,23161.0
2019-05-20 13:50:00,69.39,69.4,69.29,69.37,19658.0,66.4988,66.5084,66.403,66.4796,19658.0
2019-05-20 14:00:00,69.38,69.41,69.3,69.34,64322.0,66.4892,66.518,66.4125,66.4509,64322.0
2019-05-20 14:10:00,69.34,69.38,69.19,69.19,45696.0,66.4509,66.4892,66.3071,66.3071,45696.0
2019-05-20 14:20:00,69.2,69.25,69.12,69.13,44291.0,66.3167,66.3646,66.24,66.2496,44291.0
2019-05-20 14:30:00,69.13,69.13,68.85,68.9,33450.0,66.2496,66.2496,65.9813,66.0292,33450.0
2019-05-20 14:40:00,68.9,68.93,68.84,68.86,37409.0,66.0292,66.058,65.9717,65.9909,37409.0
2019-05-20 14:50:00,68.86,68.94,68.84,68.93,38107.0,65.9909,66.0675,65.9717,66.058,38107.0
2019-05-20 15:00:00,68.91,68.94,68.85,68.91,30230.0,66.0388,66.0675,65.9813,66.0388,30230.0
2019-05-20 15:10:00,68.91,68.94,68.75,68.94,54247.0,66.0388,66.0675,65.8855,66.0675,54247.0
2019-05-20 15:20:00,68.94,69.0,68.82,69.0,49683.0,66.0675,66.125,65.9525,66.125,49683.0
2019-05-20 15:30:00,68.99,69.11,68.91,69.06,95211.0,66.1155,66.2305,66.0388,66.1825,95211.0
2019-05-20 15:40:00,69.08,69.14,69.0,69.05,99453.0,66.2017,66.2592,66.125,66.173,99453.0
2019-05-20 15:50:00,69.03,69.06,68.92,68.92,218953.0,66.1538,66.1825,66.0484,66.0484,218953.0
2019-05-21 09:30:00,69.37,70.44,69.37,69.88,177271.0,66.4796,67.505,66.4796,66.9684,177271.0
2019-05-21 09:40:00,69.9,70.13,69.85,69.96,116832.0,66.9875,67.208,66.9396,67.045,116832.0
2019-05-21 09:50:00,69.97,69.98,69.73,69.86,67691.0,67.0546,67.0642,66.8246,66.9492,67691.0
2019-05-21 10:00:00,69.86,70.0,69.83,69.91,75506.0,66.9492,67.0834,66.9205,66.9971,75506.0
2019-05-21 10:10:00,69.91,69.95,69.67,69.74,125635.0,66.9971,67.0355,66.7671,66.8342,125635.0
2019-05-21 10:20:00,69.74,69.74,69.34,69.4,51693.0,66.8342,66.8342,66.4509,66.5084,51693.0
2019-05-21 10:30:00,69.41,69.43,69.11,69.36,55909.0,66.518,66.5371,66.2305,66.47,55909.0
2019-05-21 10:40:00,69.39,69.51,69.31,69.37,33453.0,66.4988,66.6138,66.4221,66.4796,33453.0
2019-05-21 10:50:00,69.37,69.5,69.26,69.27,56243.0,66.4796,66.6042,66.3742,66.3838,56243.0
2019-05-21 11:00:00,69.28,69.31,69.1,69.25,82659.0,66.3934,66.4221,66.2209,66.3646,82659.0
2019-05-21 11:10:00,69.25,69.33,69.11,69.26,58380.0,66.3646,66.4413,66.2305,66.3742,58380.0
2019-05-21 11:20:00,69.28,69.46,69.24,69.32,71701.0,66.3934,66.5659,66.355,66.4317,71701.0
2019-05-21 11:30:00,69.33,69.39,69.27,69.33,38112.0,66.4413,66.4988,66.3838,66.4413,38112.0
2019-05-21 11:40:00,69.35,69.42,69.2,69.28,35117.0,66.4605,66.5275,66.3167,66.3934,35117.0
2019-05-21 11:50:00,69.28,69.28,69.11,69.12,61994.0,66.3934,66.3934,66.2305,66.24,61994.0
2019-05-21 12:00:00,69.13,69.23,69.12,69.23,44823.0,66.2496,66.3455,66.24,66.3455,44823.0
2019-05-21 12:10:00,69.23,69.31,69.18,69.27,41042.0,66.3455,66.4221,66.2975,66.3838,41042.0
2019-05-21 12:20:00,69.29,69.29,69.06,69.08,36194.0,66.403,66.403,66.1825,66.2017,36194.0
2019-05-21 12:30:00,69.08,69.09,68.97,69.0,49023.0,66.2017,66.2113,66.0963,66.125,49023.0
2019-05-21 12:40:00,69.01,69.14,68.98,69.12,34893.0,66.1346,66.2592,66.1059,66.24,34893.0
2019-05-21 12:50:00,69.12,69.2,69.1,69.19,37139.0,66.24,66.3167,66.2209,66.3071,37139.0
2019-05-21 13:00:00,69.19,69.37,69.19,69.2,30470.0,66.3071,66.4796,66.3071,66.3167,30470.0
2019-05-21 13:10:00,69.19,69.23,69.11,69.21,46927.0,66.3071,66.3455,66.2305,66.3263,46927.0
2019-05-21 13:20:00,69.21,69.29,69.18,69.27,29063.0,66.3263,66.403,66.2975,66.3838,29063.0
2019-05-21 13:30:00,69.27,69.35,69.23,69.31,34732.0,66.3838,66.4605,66.3455,66.4221,34732.0
2019-05-21 13:40:00,69.31,69.31,69.23,69.27,33491.0,66.4221,66.4221,66.3455,66.3838,33491.0
2019-05-21 13:50:00,69.27,69.28,69.12,69.15,28189.0,66.3838,66.3934,66.24,66.2688,28189.0
2019-05-21 14:00:00,69.15,69.21,69.12,69.14,41377.0,66.2688,66.3263,66.24,66.2592,41377.0
2019-05-21 14:10:00,69.13,69.17,69.01,69.02,47219.0,66.2496,66.288,66.1346,66.1442,47219.0
2019-05-21 14:20:00,69.02,69.1,68.93,69.01,56710.0,66.1442,66.2209,66.058,66.1346,56710.0
2019-05-21 14:30:00,69.01,69.03,68.92,68.93,51984.0,66.1346,66.1538,66.0484,66.058,51984.0
2019-05-21 14:40:00,68.94,68.95,68.75,68.77,51940.0,66.0675,66.0771,65.8855,65.9046,51940.0
2019-05-21 14:50:00,68.78,68.79,68.57,68.59,77471.0,65.9142,65.9238,65.713,65.7321,77471.0
2019-05-21 15:00:00,68.59,68.66,68.56,68.66,91074.0,65.7321,65.7992,65.7034,65.7992,91074.0
2019-05-21 15:10:00,68.66,68.69,68.49,68.51,95744.0,65.7992,65.828,65.6363,65.6555,95744.0
2019-05-21 15:20:00,68.51,68.54,68.43,68.48,108724.0,65.6555,65.6842,65.5788,65.6267,108724.0
2019-05-21 15:30:00,68.49,68.61,68.47,68.48,193564.0,65.6363,65.7513,65.6171,65.6267,193564.0
2019-05-21 15:40:00,68.48,68.48,68.34,68.4,185531.0,65.6267,65.6267,65.4925,65.55,185531.0
2019-05-21 15:50:00,68.4,68.42,68.25,68.33,323498.0,65.55,65.5692,65.4063,65.483,323498.0
2019-05-22 09:30:00,68.17,68.64,67.9,68.04,150132.0,65.3296,65.78,65.0709,65.205,150132.0
2019-05-22 09:40:00,68.04,68.09,67.54,67.6,98262.0,65.205,65.253,64.7259,64.7834,98262.0
2019-05-22 09:50:00,67.58,68.03,67.51,68.0,126684.0,64.7642,65.1955,64.6971,65.1667,126684.0
2019-05-22 10:00:00,68.0,68.05,67.9,67.98,136951.0,65.1667,65.2146,65.0709,65.1475,136951.0
2019-05-22 10:10:00,67.98,68.1,67.82,67.9,149064.0,65.1475,65.2625,64.9942,65.0709,149064.0
2019-05-22 10:20:00,67.9,68.07,67.8,67.88,98067.0,65.0709,65.2338,64.975,65.0517,98067.0
2019-05-22 10:30:00,67.89,67.99,67.75,67.87,93537.0,65.0613,65.1571,64.9271,65.0421,93537.0
2019-05-22 10:40:00,67.88,67.9,67.75,67.83,105668.0,65.0517,65.0709,64.9271,65.0038,105668.0
2019-05-22 10:50:00,67.82,67.82,67.7,67.79,121468.0,64.9942,64.9942,64.8792,64.9655,121468.0
2019-05-22 11:00:00,67.79,67.79,67.67,67.67,60537.0,64.9655,64.9655,64.8505,64.8505,60537.0
2019-05-22 11:10:00,67.67,67.9,67.64,67.81,149560.0,64.8505,65.0709,64.8217,64.9846,149560.0
2019-05-22 11:20:00,67.8,68.2,67.78,68.2,164178.0,64.975,65.3584,64.9559,65.3584,164178.0
2019-05-22 11:30:00,68.22,68.31,68.16,68.18,49850.0,65.3775,65.4638,65.32,65.3392,49850.0
2019-05-22 11:40:00,68.18,68.2,68.08,68.12,52335.0,65.3392,65.3584,65.2434,65.2817,52335.0
2019-05-22 11:50:00,68.12,68.17,68.02,68.06,79331.0,65.2817,65.3296,65.1859,65.2242,79331.0
2019-05-22 12:00:00,68.05,68.12,67.95,68.03,99232.0,65.2146,65.2817,65.1188,65.1955,99232.0
2019-05-22 12:10:00,68.04,68.41,68.03,68.35,51197.0,65.205,65.5596,65.1955,65.5021,51197.0
2019-05-22 12:20:00,68.35,68.44,68.29,68.33,35079.0,65.5021,65.5884,65.4446,65.483,35079.0
2019-05-22 12:30:00,68.32,68.39,68.24,68.37,26500.0,65.4734,65.5405,65.3967,65.5213,26500.0
2019-05-22 12:40:00,68.38,68.38,68.32,68.36,23981.0,65.5309,65.5309,65.4734,65.5117,23981.0
2019-05-22 12:50:00,68.37,68.37,68.3,68.31,24682.0,65.5213,65.5213,65.4542,65.4638,24682.0
2019-05-22 13:00:00,68.31,68.31,68.15,68.16,21930.0,65.4638,65.4638,65.3105,65.32,21930.0
2019-05-22 13:10:00,68.16,68.27,68.14,68.19,48477.0,65.32,65.4255,65.3009,65.3488,48477.0
2019-05-22 13:20:00,68.2,68.26,68.1,68.19,70458.0,65.3584,65.4159,65.2625,65.3488,70458.0
2019-05-22 13:30:00,68.18,68.19,68.03,68.12,62449.0,65.3392,65.3488,65.1955,65.2817,62449.0
2019-05-22 13:40:00,68.13,68.22,68.08,68.16,73829.0,65.2913,65.3775,65.2434,65.32,73829.0
2019-05-22 13:50:00,68.16,68.2,68.14,68.17,51165.0,65.32,65.3584,65.3009,65.3296,51165.0
2019-05-22 14:00:00,68.17,68.18,68.08,68.14,66660.0,65.3296,65.3392,65.2434,65.3009,66660.0
2019-05-22 14:10:00,68.14,68.14,67.97,68.06,70797.0,65.3009,65.3009,65.138,65.2242,70797.0
2019-05-22 14:20:00,68.06,68.16,68.0,68.11,194885.0,65.2242,65.32,65.1667,65.2721,194885.0
2019-05-22 14:30:00,68.11,68.26,68.1,68.24,115491.0,65.2721,65.4159,65.2625,65.3967,115491.0
2019-05-22 14:40:00,68.25,68.26,68.17,68.18,71743.0,65.4063,65.4159,65.3296,65.3392,71743.0
2019-05-22 14:50:00,68.18,68.37,68.17,68.33,160952.0,65.3392,65.5213,65.3296,65.483,160952.0
2019-05-22 15:00:00,68.33,68.33,68.17,68.19,91581.0,65.483,65.483,65.3296,65.3488,91581.0
2019-05-22 15:10:00,68.19,68.29,68.12,68.22,76844.0,65.3488,65.4446,65.2817,65.3775,76844.0
2019-05-22 15:20:00,68.22,68.24,68.05,68.05,55512.0,65.3775,65.3967,65.2146,65.2146,55512.0
2019-05-22 15:30:00,68.06,68.18,68.06,68.15,148690.0,65.2242,65.3392,65.2242,65.3105,148690.0
2019-05-22 15:40:00,68.14,68.16,67.95,67.95,237570.0,65.3009,65.32,65.1188,65.1188,237570.0
2019-05-22 15:50:00,67.95,68.09,67.94,67.97,231676.0,65.1188,65.253,65.1092,65.138,231676.0
2019-05-23 09:30:00,67.18,67.22,66.38,66.46,226831.0,64.3809,64.4192,63.6142,63.6909,226831.0
2019-05-23 09:40:00,66.45,66.67,66.22,66.39,183154.0,63.6813,63.8921,63.4609,63.6238,183154.0
2019-05-23 09:50:00,66.37,66.58,66.15,66.38,158936.0,63.6046,63.8059,63.3938,63.6142,158936.0
2019-05-23 10:00:00,66.4,67.01,66.37,66.67,240145.0,63.6334,64.218,63.6046,63.8921,240145.0
2019-05-23 10:10:00,66.67,66.84,66.35,66.39,192359.0,63.8921,64.055,63.5855,63.6238,192359.0
2019-05-23 10:20:00,66.4,66.64,66.36,66.55,166216.0,63.6334,63.8634,63.595,63.7771,166216.0
2019-05-23 10:30:00,66.57,66.59,66.37,66.47,125708.0,63.7963,63.8155,63.6046,63.7005,125708.0
2019-05-23 10:40:00,66.47,66.63,66.44,66.51,114562.0,63.7005,63.8538,63.6717,63.7388,114562.0
2019-05-23 10:50:00,66.51,66.8,66.48,66.56,166130.0,63.7388,64.0167,63.71,63.7867,166130.0
2019-05-23 11:00:00,66.56,66.64,66.46,66.57,112104.0,63.7867,63.8634,63.6909,63.7963,112104.0
2019-05-23 11:10:00,66.55,66.68,66.39,66.56,80778.0,63.7771,63.9017,63.6238,63.7867,80778.0
2019-05-23 11:20:00,66.56,66.77,66.42,66.58,119452.0,63.7867,63.988,63.6525,63.8059,119452.0
2019-05-23 11:30:00,66.58,66.67,66.48,66.55,61702.0,63.8059,63.8921,63.71,63.7771,61702.0
2019-05-23 11:40:00,66.55,66.56,66.43,66.53,43556.0,63.7771,63.7867,63.6621,63.758,43556.0
2019-05-23 11:50:00,66.53,66.55,66.31,66.34,65100.0,63.758,63.7771,63.5471,63.5759,65100.0
2019-05-23 12:00:00,66.35,66.48,66.29,66.37,59594.0,63.5855,63.71,63.528,63.6046,59594.0
2019-05-23 12:10:00,66.37,66.39,66.15,66.17,64614.0,63.6046,63.6238,63.3938,63.413,64614.0
2019-05-23 12:20:00,66.18,66.32,66.03,66.32,126315.0,63.4225,63.5567,63.2788,63.5567,126315.0
2019-05-23 12:30:00,66.33,66.61,66.33,66.56,101006.0,63.5663,63.8346,63.5663,63.7867,101006.0
2019-05-23 12:40:00,66.57,66.65,66.48,66.62,86502.0,63.7963,63.873,63.71,63.8442,86502.0
2019-05-23 12:50:00,66.62,66.68,66.49,66.59,100882.0,63.8442,63.9017,63.7196,63.8155,100882.0
2019-05-23 13:00:00,66.59,66.92,66.53,66.87,64806.0,63.8155,64.1317,63.758,64.0838,64806.0
2019-05-23 13:10:00,66.85,66.88,66.71,66.75,64581.0,64.0646,64.0934,63.9305,63.9688,64581.0
2019-05-23 13:20:00,66.76,67.14,66.72,67.06,107030.0,63.9784,64.3425,63.94,64.2659,107030.0
2019-05-23 13:30:00,67.06,67.1,66.97,67.09,102235.0,64.2659,64.3042,64.1796,64.2946,102235.0
2019-05-23 13:40:00,67.11,67.18,67.0,67.0,37697.0,64.3138,64.3809,64.2084,64.2084,37697.0
2019-05-23 13:50:00,67.0,67.03,66.79,66.9,105538.0,64.2084,64.2371,64.0071,64.1125,105538.0
2019-05-23 14:00:00,66.89,67.12,66.89,67.0,70926.0,64.103,64.3234,64.103,64.2084,70926.0
2019-05-23 14:10:00,67.0,67.02,66.94,67.01,52040.0,64.2084,64.2275,64.1509,64.218,52040.0
2019-05-23 14:20:00,67.01,67.11,66.93,66.94,70832.0,64.218,64.3138,64.1413,64.1509,70832.0
2019-05-23 14:30:00,66.95,67.15,66.92,67.05,40409.0,64.1605,64.3521,64.1317,64.2563,40409.0
2019-05-23 14:40:00,67.05,67.07,66.95,66.98,66556.0,64.2563,64.2755,64.1605,64.1892,66556.0
2019-05-23 14:50:00,66.99,67.03,66.97,66.98,71532.0,64.1988,64.2371,64.1796,64.1892,71532.0
2019-05-23 15:00:00,66.98,67.15,66.94,67.13,78181.0,64.1892,64.3521,64.1509,64.333,78181.0
2019-05-23 15:10:00,67.14,67.44,67.1,67.4,83155.0,64.3425,64.63,64.3042,64.5917,83155.0
2019-05-23 15:20:00,67.4,67.85,67.39,67.75,135470.0,64.5917,65.023,64.5821,64.9271,135470.0
2019-05-23 15:30:00,67.73,67.8,67.65,67.71,97730.0,64.908,64.975,64.8313,64.8888,97730.0
2019-05-23 15:40:00,67.69,67.73,67.49,67.62,193474.0,64.8696,64.908,64.678,64.8025,193474.0
2019-05-23 15:50:00,67.64,67.83,67.55,67.69,343782.0,64.8217,65.0038,64.7355,64.8696,343782.0
2019-05-24 09:30:00,68.14,69.89,68.08,69.3,159900.0,65.3009,66.978,65.2434,66.4125,159900.0
2019-05-24 09:40:00,69.36,69.41,68.93,69.04,166342.0,66.47,66.518,66.058,66.1634,166342.0
2019-05-24 09:50:00,69.04,69.5,68.95,69.33,200203.0,66.1634,66.6042,66.0771,66.4413,200203.0
2019-05-24 10:00:00,69.34,69.72,69.32,69.65,112936.0,66.4509,66.815,66.4317,66.748,112936.0
2019-05-24 10:10:00,69.65,69.87,69.64,69.84,162133.0,66.748,66.9588,66.7384,66.93,162133.0
2019-05-24 10:20:00,69.84,69.84,69.33,69.37,126550.0,66.93,66.93,66.4413,66.4796,126550.0
2019-05-24 10:30:00,69.35,69.64,69.29,69.58,105913.0,66.4605,66.7384,66.403,66.6809,105913.0
2019-05-24 10:40:00,69.59,69.6,69.02,69.03,47252.0,66.6905,66.7,66.1442,66.1538,47252.0
2019-05-24 10:50:00,69.01,69.03,68.77,68.79,146706.0,66.1346,66.1538,65.9046,65.9238,146706.0
2019-05-24 11:00:00,68.81,68.9,68.75,68.86,204405.0,65.943,66.0292,65.8855,65.9909,204405.0
2019-05-24 11:10:00,68.86,69.07,68.83,68.92,105577.0,65.9909,66.1921,65.9621,66.0484,105577.0
2019-05-24 11:20:00,68.92,68.96,68.78,68.96,152078.0,66.0484,66.0867,65.9142,66.0867,152078.0
2019-05-24 11:30:00,68.97,69.03,68.9,68.9,155011.0,66.0963,66.1538,66.0292,66.0292,155011.0
2019-05-24 11:40:00,68.88,69.1,68.86,69.01,49902.0,66.01,66.2209,65.9909,66.1346,49902.0
2019-05-24 11:50:00,69.01,69.11,68.96,69.06,43958.0,66.1346,66.2305,66.0867,66.1825,43958.0
2019-05-24 12:00:00,69.06,69.21,69.01,69.2,52817.0,66.1825,66.3263,66.1346,66.3167,52817.0
2019-05-24 12:10:00,69.2,69.2,68.98,69.01,38223.0,66.3167,66.3167,66.1059,66.1346,38223.0
2019-05-24 12:20:00,69.03,69.17,69.03,69.12,27049.0,66.1538,66.288,66.1538,66.24,27049.0
2019-05-24 12:30:00,69.16,69.27,69.15,69.26,31316.0,66.2784,66.3838,66.2688,66.3742,31316.0
2019-05-24 12:40:00,69.25,69.31,69.21,69.22,58590.0,66.3646,66.4221,66.3263,66.3359,58590.0
2019-05-24 12:50:00,69.21,69.33,69.2,69.33,46250.0,66.3263,66.4413,66.3167,66.4413,46250.0
2019-05-24 13:00:00,69.34,69.4,69.2,69.21,61774.0,66.4509,66.5084,66.3167,66.3263,61774.0
2019-05-24 13:10:00,69.21,69.21,69.03,69.2,29148.0,66.3263,66.3263,66.1538,66.3167,29148.0
2019-05-24 13:20:00,69.2,69.2,69.1,69.15,29375.0,66.3167,66.3167,66.2209,66.2688,29375.0
2019-05-24 13:30:00,69.15,69.18,69.03,69.03,18913.0,66.2688,66.2975,66.1538,66.1538,18913.0
2019-05-24 13:40:00,69.02,69.02,68.9,68.9,29427.0,66.1442,66.1442,66.0292,66.0292,29427.0
2019-05-24 13:50:00,68.92,68.98,68.86,68.94,50062.0,66.0484,66.1059,65.9909,66.0675,50062.0
2019-05-24 14:00:00,68.94,69.02,68.91,69.02,50174.0,66.0675,66.1442,66.0388,66.1442,50174.0
2019-05-24 14:10:00,69.01,69.03,68.88,68.94,33395.0,66.1346,66.1538,66.01,66.0675,33395.0
2019-05-24 14:20:00,68.94,69.02,68.92,68.95,47829.0,66.0675,66.1442,66.0484,66.0771,47829.0
2019-05-24 14:30:00,68.95,69.0,68.89,68.94,47882.0,66.0771,66.125,66.0196,66.0675,47882.0
2019-05-24 14:40:00,68.95,68.98,68.86,68.88,34796.0,66.0771,66.1059,65.9909,66.01,34796.0
2019-05-24 14:50:00,68.88,68.97,68.88,68.95,30905.0,66.01,66.0963,66.01,66.0771,30905.0
2019-05-24 15:00:00,68.94,69.01,68.92,68.94,32939.0,66.0675,66.1346,66.0484,66.0675,32939.0
2019-05-24 15:10:00,68.95,68.95,68.76,68.76,30973.0,66.0771,66.0771,65.895,65.895,30973.0
2019-05-24 15:20:00,68.76,68.8,68.76,68.79,67943.0,65.895,65.9334,65.895,65.9238,67943.0
2019-05-24 15:30:00,68.78,68.8,68.7,68.7,47309.0,65.9142,65.9334,65.8375,65.8375,47309.0
2019-05-24 15:40:00,68.7,68.7,68.53,68.53,66103.0,65.8375,65.8375,65.6746,65.6746,66103.0
2019-05-24 15:50:00,68.52,68.59,68.35,68.38,199787.0,65.665,65.7321,65.5021,65.5309,199787.0
2019-05-28 09:30:00,68.43,68.69,68.04,68.56,50516.0,65.5788,65.828,65.205,65.7034,50516.0
2019-05-28 09:40:00,68.59,68.76,68.54,68.67,29555.0,65.7321,65.895,65.6842,65.8088,29555.0
2019-05-28 09:50:00,68.7,68.75,68.52,68.74,41252.0,65.8375,65.8855,65.665,65.8759,41252.0
2019-05-28 10:00:00,68.77,68.86,68.51,68.51,33936.0,65.9046,65.9909,65.6555,65.6555,33936.0
2019-05-28 10:10:00,68.48,68.48,68.14,68.16,27465.0,65.6267,65.6267,65.3009,65.32,27465.0
2019-05-28 10:20:00,68.14,68.23,67.99,67.99,27902.0,65.3009,65.3871,65.1571,65.1571,27902.0
2019-05-28 10:30:00,67.98,68.02,67.69,67.7,34651.0,65.1475,65.1859,64.8696,64.8792,34651.0
2019-05-28 10:40:00,67.72,67.78,67.66,67.68,22937.0,64.8984,64.9559,64.8409,64.86,22937.0
2019-05-28 10:50:00,67.69,67.81,67.62,67.74,31482.0,64.8696,64.9846,64.8025,64.9175,31482.0
2019-05-28 11:00:00,67.73,67.92,67.71,67.82,27240.0,64.908,65.09,64.8888,64.9942,27240.0
2019-05-28 11:10:00,67.83,68.03,67.77,68.0,58402.0,65.0038,65.1955,64.9463,65.1667,58402.0
2019-05-28 11:20:00,68.01,68.04,67.84,67.84,20341.0,65.1763,65.205,65.0134,65.0134,20341.0
2019-05-28 11:30:00,67.82,67.94,67.76,67.89,19605.0,64.9942,65.1092,64.9367,65.0613,19605.0
2019-05-28 11:40:00,67.88,67.95,67.78,67.85,23460.0,65.0517,65.1188,64.9559,65.023,23460.0
2019-05-28 11:50:00,67.85,67.97,67.72,67.96,18367.0,65.023,65.138,64.8984,65.1284,18367.0
2019-05-28 12:00:00,67.98,68.05,67.88,68.03,19944.0,65.1475,65.2146,65.0517,65.1955,19944.0
2019-05-28 12:10:00,68.02,68.12,67.99,68.06,15652.0,65.1859,65.2817,65.1571,65.2242,15652.0
2019-05-28 12:20:00,68.04,68.1,67.92,67.99,18439.0,65.205,65.2625,65.09,65.1571,18439.0
2019-05-28 12:30:00,67.99,68.01,67.86,67.86,24887.0,65.1571,65.1763,65.0325,65.0325,24887.0
2019-05-28 12:40:00,67.86,67.86,67.7,67.76,41093.0,65.0325,65.0325,64.8792,64.9367,41093.0
2019-05-28 12:50:00,67.76,67.79,67.65,67.69,62062.0,64.9367,64.9655,64.8313,64.8696,62062.0
2019-05-28 13:00:00,67.69,67.8,67.66,67.68,70216.0,64.8696,64.975,64.8409,64.86,70216.0
2019-05-28 13:10:00,67.7,67.78,67.65,67.68,62926.0,64.8792,64.9559,64.8313,64.86,62926.0
2019-05-28 13:20:00,67.69,67.73,67.54,67.58,73019.0,64.8696,64.908,64.7259,64.7642,73019.0
2019-05-28 13:30:00,67.58,67.62,67.56,67.58,26135.0,64.7642,64.8025,64.745,64.7642,26135.0
2019-05-28 13:40:00,67.58,67.61,67.52,67.53,25840.0,64.7642,64.793,64.7067,64.7163,25840.0
2019-05-28 13:50:00,67.51,67.57,67.41,67.42,31721.0,64.6971,64.7546,64.6013,64.6109,31721.0
2019-05-28 14:00:00,67.42,67.51,67.38,67.44,59611.0,64.6109,64.6971,64.5725,64.63,59611.0
2019-05-28 14:10:00,67.47,67.5,67.23,67.5,89387.0,64.6588,64.6875,64.4288,64.6875,89387.0
2019-05-28 14:20:00,67.49,67.51,67.4,67.45,43493.0,64.678,64.6971,64.5917,64.6396,43493.0
2019-05-28 14:30:00,67.45,67.54,67.4,67.45,61524.0,64.6396,64.7259,64.5917,64.6396,61524.0
2019-05-28 14:40:00,67.45,67.45,67.18,67.25,83477.0,64.6396,64.6396,64.3809,64.448,83477.0
2019-05-28 14:50:00,67.24,67.28,67.12,67.2,84714.0,64.4384,64.4767,64.3234,64.4,84714.0
2019-05-28 15:00:00,67.2,67.48,67.15,67.4,60707.0,64.4,64.6684,64.3521,64.5917,60707.0
2019-05-28 15:10:00,67.39,67.39,67.2,67.23,97692.0,64.5821,64.5821,64.4,64.4288,97692.0
2019-05-28 15:20:00,67.23,67.28,67.13,67.14,62048.0,64.4288,64.4767,64.333,64.3425,62048.0
2019-05-28 15:30:00,67.15,67.21,67.05,67.09,80509.0,64.3521,64.4096,64.2563,64.2946,80509.0
2019-05-28 15:40:00,67.09,67.18,66.95,67.11,163811.0,64.2946,64.3809,64.1605,64.3138,163811.0
2019-05-28 15:50:00,67.12,67.26,67.04,67.04,195935.0,64.3234,64.4575,64.2467,64.2467,195935.0
2019-05-29 09:30:00,66.59,67.2,66.59,66.96,148059.0,63.8155,64.4,63.8155,64.17,148059.0
2019-05-29 09:40:00,66.95,67.64,66.92,67.54,47032.0,64.1605,64.8217,64.1317,64.7259,47032.0
2019-05-29 09:50:00,67.53,67.8,67.34,67.8,73731.0,64.7163,64.975,64.5342,64.975,73731.0
2019-05-29 10:00:00,67.8,67.8,67.57,67.68,95986.0,64.975,64.975,64.7546,64.86,95986.0
2019-05-29 10:10:00,67.68,67.77,67.51,67.73,55492.0,64.86,64.9463,64.6971,64.908,55492.0
2019-05-29 10:20:00,67.7,67.75,67.48,67.71,57275.0,64.8792,64.9271,64.6684,64.8888,57275.0
2019-05-29 10:30:00,67.71,67.85,67.57,67.69,50593.0,64.8888,65.023,64.7546,64.8696,50593.0
2019-05-29 10:40:00,67.67,67.67,67.43,67.51,32666.0,64.8505,64.8505,64.6205,64.6971,32666.0
2019-05-29 10:50:00,67.5,67.56,67.35,67.36,48354.0,64.6875,64.745,64.5438,64.5534,48354.0
2019-05-29 11:00:00,67.34,67.49,67.17,67.47,130981.0,64.5342,64.678,64.3713,64.6588,130981.0
2019-05-29 11:10:00,67.47,67.47,67.23,67.29,72583.0,64.6588,64.6588,64.4288,64.4863,72583.0
2019-05-29 11:20:00,67.28,67.28,66.91,66.94,42850.0,64.4767,64.4767,64.1221,64.1509,42850.0
2019-05-29 11:30:00,66.93,67.08,66.87,66.88,61612.0,64.1413,64.285,64.0838,64.0934,61612.0
2019-05-29 11:40:00,66.88,67.0,66.79,66.99,56808.0,64.0934,64.2084,64.0071,64.1988,56808.0
2019-05-29 11:50:00,66.98,67.05,66.87,66.99,50031.0,64.1892,64.2563,64.0838,64.1988,50031.0
2019-05-29 12:00:00,66.99,67.2,66.94,67.12,34735.0,64.1988,64.4,64.1509,64.3234,34735.0
2019-05-29 12:10:00,67.12,67.3,67.09,67.24,20779.0,64.3234,64.4959,64.2946,64.4384,20779.0
2019-05-29 12:20:00,67.23,67.38,67.15,67.3,19168.0,64.4288,64.5725,64.3521,64.4959,19168.0
2019-05-29 12:30:00,67.3,67.44,67.27,67.34,26021.0,64.4959,64.63,64.4671,64.5342,26021.0
2019-05-29 12:40:00,67.34,67.41,67.27,67.34,16404.0,64.5342,64.6013,64.4671,64.5342,16404.0
2019-05-29 12:50:00,67.34,67.36,67.21,67.22,15153.0,64.5342,64.5534,64.4096,64.4192,15153.0
2019-05-29 13:00:00,67.22,67.45,67.1,67.43,27494.0,64.4192,64.6396,64.3042,64.6205,27494.0
2019-05-29 13:10:00,67.44,67.72,67.44,67.68,85005.0,64.63,64.8984,64.63,64.86,85005.0
2019-05-29 13:20:00,67.67,67.67,67.45,67.59,69621.0,64.8505,64.8505,64.6396,64.7738,69621.0
2019-05-29 13:30:00,67.59,67.7,67.5,67.66,51232.0,64.7738,64.8792,64.6875,64.8409,51232.0
2019-05-29 13:40:00,67.66,67.9,67.66,67.82,170141.0,64.8409,65.0709,64.8409,64.9942,170141.0
2019-05-29 13:50:00,67.84,67.86,67.75,67.83,55048.0,65.0134,65.0325,64.9271,65.0038,55048.0
2019-05-29 14:00:00,67.82,67.99,67.81,67.81,165928.0,64.9942,65.1571,64.9846,64.9846,165928.0
2019-05-29 14:10:00,67.82,67.96,67.73,67.8,211450.0,64.9942,65.1284,64.908,64.975,211450.0
2019-05-29 14:20:00,67.8,67.8,67.56,67.6,29776.0,64.975,64.975,64.745,64.7834,29776.0
2019-05-29 14:30:00,67.6,67.6,67.38,67.45,36267.0,64.7834,64.7834,64.5725,64.6396,36267.0
2019-05-29 14:40:00,67.43,67.43,67.3,67.37,26839.0,64.6205,64.6205,64.4959,64.563,26839.0
2019-05-29 14:50:00,67.37,67.46,67.27,67.43,52939.0,64.563,64.6492,64.4671,64.6205,52939.0
2019-05-29 15:00:00,67.4,67.4,67.18,67.26,33963.0,64.5917,64.5917,64.3809,64.4575,33963.0
2019-05-29 15:10:00,67.25,67.33,67.22,67.32,32497.0,64.448,64.5246,64.4192,64.515,32497.0
2019-05-29 15:20:00,67.32,67.41,67.24,67.34,35171.0,64.515,64.6013,64.4384,64.5342,35171.0
2019-05-29 15:30:00,67.33,67.5,67.24,67.38,50518.0,64.5246,64.6875,64.4384,64.5725,50518.0
2019-05-29 15:40:00,67.4,67.47,67.31,67.31,60853.0,64.5917,64.6588,64.5055,64.5055,60853.0
2019-05-29 15:50:00,67.3,67.33,67.12,67.28,184803.0,64.4959,64.5246,64.3234,64.4767,184803.0
2019-05-30 09:30:00,67.59,67.89,67.39,67.82,25761.0,64.7738,65.0613,64.5821,64.9942,25761.0
2019-05-30 09:40:00,67.82,67.9,67.7,67.74,27103.0,64.9942,65.0709,64.8792,64.9175,27103.0
2019-05-30 09:50:00,67.74,67.81,67.49,67.53,24897.0,64.9175,64.9846,64.678,64.7163,24897.0
2019-05-30 10:00:00,67.53,67.66,67.47,67.63,28839.0,64.7163,64.8409,64.6588,64.8121,28839.0
2019-05-30 10:10:00,67.61,67.67,67.51,67.59,29828.0,64.793,64.8505,64.6971,64.7738,29828.0
2019-05-30 10:20:00,67.59,67.66,67.57,67.66,20233.0,64.7738,64.8409,64.7546,64.8409,20233.0
2019-05-30 10:30:00,67.68,67.79,67.68,67.7,22102.0,64.86,64.9655,64.86,64.8792,22102.0
2019-05-30 10:40:00,67.7,67.81,67.63,67.68,28194.0,64.8792,64.9846,64.8121,64.86,28194.0
2019-05-30 10:50:00,67.69,67.76,67.6,67.69,52826.0,64.8696,64.9367,64.7834,64.8696,52826.0
2019-05-30 11:00:00,67.68,67.68,67.53,67.62,37940.0,64.86,64.86,64.7163,64.8025,37940.0
2019-05-30 11:10:00,67.63,67.77,67.6,67.62,31561.0,64.8121,64.9463,64.7834,64.8025,31561.0
2019-05-30 11:20:00,67.61,67.64,67.52,67.54,26261.0,64.793,64.8217,64.7067,64.7259,26261.0
2019-05-30 11:30:00,67.56,67.6,67.44,67.51,35862.0,64.745,64.7834,64.63,64.6971,35862.0
2019-05-30 11:40:00,67.51,67.57,67.4,67.48,27859.0,64.6971,64.7546,64.5917,64.6684,27859.0
2019-05-30 11:50:00,67.48,67.49,67.32,67.4,49909.0,64.6684,64.678,64.515,64.5917,49909.0
2019-05-30 12:00:00,67.4,67.41,67.22,67.22,47062.0,64.5917,64.6013,64.4192,64.4192,47062.0
2019-05-30 12:10:00,67.23,67.33,67.2,67.24,38533.0,64.4288,64.5246,64.4,64.4384,38533.0
2019-05-30 12:20:00,67.25,67.34,67.23,67.23,48700.0,64.448,64.5342,64.4288,64.4288,48700.0
2019-05-30 12:30:00,67.25,67.37,67.25,67.31,124474.0,64.448,64.563,64.448,64.5055,124474.0
2019-05-30 12:40:00,67.31,67.46,67.27,67.41,112880.0,64.5055,64.6492,64.4671,64.6013,112880.0
2019-05-30 12:50:00,67.4,67.43,67.25,67.25,31388.0,64.5917,64.6205,64.448,64.448,31388.0
2019-05-30 13:00:00,67.25,67.25,67.17,67.24,43818.0,64.448,64.448,64.3713,64.4384,43818.0
2019-05-30 13:10:00,67.24,67.26,67.15,67.18,42097.0,64.4384,64.4575,64.3521,64.3809,42097.0
2019-05-30 13:20:00,67.18,67.2,67.12,67.13,26259.0,64.3809,64.4,64.3234,64.333,26259.0
2019-05-30 13:30:00,67.14,67.15,66.98,67.02,31736.0,64.3425,64.3521,64.1892,64.2275,31736.0
2019-05-30 13:40:00,67.02,67.05,66.95,66.99,32550.0,64.2275,64.2563,64.1605,64.1988,32550.0
2019-05-30 13:50:00,66.99,67.02,66.95,66.97,38801.0,64.1988,64.2275,64.1605,64.1796,38801.0
2019-05-30 14:00:00,66.97,67.03,66.94,67.0,58257.0,64.1796,64.2371,64.1509,64.2084,58257.0
2019-05-30 14:10:00,67.02,67.18,66.99,67.15,115322.0,64.2275,64.3809,64.1988,64.3521,115322.0
2019-05-30 14:20:00,67.15,67.15,66.97,66.98,132512.0,64.3521,64.3521,64.1796,64.1892,132512.0
2019-05-30 14:30:00,66.98,66.99,66.74,66.74,35373.0,64.1892,64.1988,63.9592,63.9592,35373.0
2019-05-30 14:40:00,66.74,66.8,66.73,66.79,42629.0,63.9592,64.0167,63.9496,64.0071,42629.0
2019-05-30 14:50:00,66.81,66.96,66.75,66.92,42148.0,64.0263,64.17,63.9688,64.1317,42148.0
2019-05-30 15:00:00,66.92,66.93,66.78,66.83,83070.0,64.1317,64.1413,63.9975,64.0455,83070.0
2019-05-30 15:10:00,66.82,67.01,66.81,66.98,131403.0,64.0359,64.218,64.0263,64.1892,131403.0
2019-05-30 15:20:00,66.98,67.08,66.96,67.01,98871.0,64.1892,64.285,64.17,64.218,98871.0
2019-05-30 15:30:00,67.0,67.06,66.9,67.01,56598.0,64.2084,64.2659,64.1125,64.218,56598.0
2019-05-30 15:40:00,67.02,67.05,66.95,67.01,116609.0,64.2275,64.2563,64.1605,64.218,116609.0
2019-05-30 15:50:00,67.02,67.02,66.85,66.89,147663.0,64.2275,64.2275,64.0646,64.103,147663.0
2019-05-31 09:30:00,66.24,66.71,66.07,66.52,80343.0,63.48,63.9305,63.3171,63.7484,80343.0
2019-05-31 09:40:00,66.55,66.63,66.3,66.45,56949.0,63.7771,63.8538,63.5375,63.6813,56949.0
2019-05-31 09:50:00,66.45,66.67,66.34,66.67,53949.0,63.6813,63.8921,63.5759,63.8921,53949.0
2019-05-31 10:00:00,66.68,66.71,66.37,66.39,60321.0,63.9017,63.9305,63.6046,63.6238,60321.0
2019-05-31 10:10:00,66.39,66.69,66.37,66.67,38938.0,63.6238,63.9113,63.6046,63.8921,38938.0
2019-05-31 10:20:00,66.66,66.82,66.56,66.74,58351.0,63.8825,64.0359,63.7867,63.9592,58351.0
2019-05-31 10:30:00,66.76,66.95,66.75,66.89,30023.0,63.9784,64.1605,63.9688,64.103,30023.0
2019-05-31 10:40:00,66.9,66.96,66.77,66.96,21733.0,64.1125,64.17,63.988,64.17,21733.0
2019-05-31 10:50:00,66.96,67.09,66.86,67.09,46297.0,64.17,64.2946,64.0742,64.2946,46297.0
2019-05-31 11:00:00,67.09,67.16,66.99,67.13,61391.0,64.2946,64.3617,64.1988,64.333,61391.0
2019-05-31 11:10:00,67.12,67.13,66.99,67.08,52945.0,64.3234,64.333,64.1988,64.285,52945.0
2019-05-31 11:20:00,67.08,67.33,67.0,67.3,237277.0,64.285,64.5246,64.2084,64.4959,237277.0
2019-05-31 11:30:00,67.32,67.33,67.13,67.13,66028.0,64.515,64.5246,64.333,64.333,66028.0
2019-05-31 11:40:00,67.15,67.35,67.09,67.31,49826.0,64.3521,64.5438,64.2946,64.5055,49826.0
2019-05-31 11:50:00,67.31,67.39,67.21,67.39,32529.0,64.5055,64.5821,64.4096,64.5821,32529.0
2019-05-31 12:00:00,67.38,67.38,67.07,67.16,24125.0,64.5725,64.5725,64.2755,64.3617,24125.0
2019-05-31 12:10:00,67.15,67.18,67.08,67.16,19995.0,64.3521,64.3809,64.285,64.3617,19995.0
2019-05-31 12:20:00,67.16,67.16,67.03,67.05,24853.0,64.3617,64.3617,64.2371,64.2563,24853.0
2019-05-31 12:30:00,67.07,67.16,67.03,67.09,18219.0,64.2755,64.3617,64.2371,64.2946,18219.0
2019-05-31 12:40:00,67.1,67.18,67.03,67.15,23858.0,64.3042,64.3809,64.2371,64.3521,23858.0
2019-05-31 12:50:00,67.16,67.19,67.03,67.11,16796.0,64.3617,64.3905,64.2371,64.3138,16796.0
2019-05-31 13:00:00,67.11,67.19,67.07,67.17,19185.0,64.3138,64.3905,64.2755,64.3713,19185.0
2019-05-31 13:10:00,67.17,67.43,67.16,67.41,24829.0,64.3713,64.6205,64.3617,64.6013,24829.0
2019-05-31 13:20:00,67.4,67.47,67.36,67.45,20643.0,64.5917,64.6588,64.5534,64.6396,20643.0
2019-05-31 13:30:00,67.45,67.45,67.36,67.41,12838.0,64.6396,64.6396,64.5534,64.6013,12838.0
2019-05-31 13:40:00,67.41,67.56,67.4,67.51,26895.0,64.6013,64.745,64.5917,64.6971,26895.0
2019-05-31 13:50:00,67.51,67.52,67.39,67.48,18230.0,64.6971,64.7067,64.5821,64.6684,18230.0
2019-05-31 14:00:00,67.49,67.49,67.3,67.41,19992.0,64.678,64.678,64.4959,64.6013,19992.0
2019-05-31 14:10:00,67.41,67.43,67.29,67.33,20711.0,64.6013,64.6205,64.4863,64.5246,20711.0
2019-05-31 14:20:00,67.31,67.41,67.28,67.35,19614.0,64.5055,64.6013,64.4767,64.5438,19614.0
2019-05-31 14:30:00,67.35,67.35,67.21,67.25,25203.0,64.5438,64.5438,64.4096,64.448,25203.0
2019-05-31 14:40:00,67.27,67.46,67.24,67.41,28593.0,64.4671,64.6492,64.4384,64.6013,28593.0
2019-05-31 14:50:00,67.41,67.45,67.34,67.36,27612.0,64.6013,64.6396,64.5342,64.5534,27612.0
2019-05-31 15:00:00,67.36,67.36,67.24,67.29,28683.0,64.5534,64.5534,64.4384,64.4863,28683.0
2019-05-31 15:10:00,67.29,67.35,67.24,67.28,27735.0,64.4863,64.5438,64.4384,64.4767,27735.0
2019-05-31 15:20:00,67.28,67.31,67.11,67.23,37388.0,64.4767,64.5055,64.3138,64.4288,37388.0
2019-05-31 15:30:00,67.22,67.23,67.02,67.04,56677.0,64.4192,64.4288,64.2275,64.2467,56677.0
2019-05-31 15:40:00,67.04,67.16,67.03,67.16,87712.0,64.2467,64.3617,64.2371,64.3617,87712.0
2019-05-31 15:50:00,67.16,67.18,67.03,67.08,199640.0,64.3617,64.3809,64.2371,64.285,199640.0
2019-06-03 09:30:00,67.04,67.86,67.04,67.53,77449.0,64.2467,65.0325,64.2467,64.7163,77449.0
2019-06-03 09:40:00,67.53,67.6,66.99,67.11,75664.0,64.7163,64.7834,64.1988,64.3138,75664.0
2019-06-03 09:50:00,67.12,67.31,67.01,67.09,53267.0,64.3234,64.5055,64.218,64.2946,53267.0
2019-06-03 10:00:00,67.08,67.24,66.82,67.24,38977.0,64.285,64.4384,64.0359,64.4384,38977.0
2019-06-03 10:10:00,67.27,67.74,67.21,67.74,49233.0,64.4671,64.9175,64.4096,64.9175,49233.0
2019-06-03 10:20:00,67.73,68.02,67.71,67.96,41408.0,64.908,65.1859,64.8888,65.1284,41408.0
2019-06-03 10:30:00,67.98,68.02,67.8,67.9,29239.0,65.1475,65.1859,64.975,65.0709,29239.0
2019-06-03 10:40:00,67.89,68.05,67.78,67.78,23993.0,65.0613,65.2146,64.9559,64.9559,23993.0
2019-06-03 10:50:00,67.75,68.04,67.71,68.03,43073.0,64.9271,65.205,64.8888,65.1955,43073.0
2019-06-03 11:00:00,68.01,68.02,67.66,67.76,30803.0,65.1763,65.1859,64.8409,64.9367,30803.0
2019-06-03 11:10:00,67.77,67.86,67.74,67.83,35850.0,64.9463,65.0325,64.9175,65.0038,35850.0
2019-06-03 11:20:00,67.82,67.84,67.68,67.75,28354.0,64.9942,65.0134,64.86,64.9271,28354.0
2019-06-03 11:30:00,67.75,67.8,67.66,67.67,25687.0,64.9271,64.975,64.8409,64.8505,25687.0
2019-06-03 11:40:00,67.66,67.73,67.58,67.6,33120.0,64.8409,64.908,64.7642,64.7834,33120.0
2019-06-03 11:50:00,67.62,67.69,67.58,67.67,33026.0,64.8025,64.8696,64.7642,64.8505,33026.0
2019-06-03 12:00:00,67.67,67.74,67.54,67.62,38024.0,64.8505,64.9175,64.7259,64.8025,38024.0
2019-06-03 12:10:00,67.62,67.68,67.51,67.55,34341.0,64.8025,64.86,64.6971,64.7355,34341.0
2019-06-03 12:20:00,67.54,67.56,67.43,67.44,26503.0,64.7259,64.745,64.6205,64.63,26503.0
2019-06-03 12:30:00,67.45,67.6,67.42,67.59,25870.0,64.6396,64.7834,64.6109,64.7738,25870.0
2019-06-03 12:40:00,67.58,67.7,67.54,67.69,37223.0,64.7642,64.8792,64.7259,64.8696,37223.0
2019-06-03 12:50:00,67.68,67.71,67.57,67.61,31262.0,64.86,64.8888,64.7546,64.793,31262.0
2019-06-03 13:00:00,67.62,67.68,67.5,67.68,31020.0,64.8025,64.86,64.6875,64.86,31020.0
2019-06-03 13:10:00,67.69,67.8,67.64,67.69,25983.0,64.8696,64.975,64.8217,64.8696,25983.0
2019-06-03 13:20:00,67.69,68.1,67.6,67.78,63194.0,64.8696,65.2625,64.7834,64.9559,63194.0
2019-06-03 13:30:00,67.77,67.77,67.54,67.67,32010.0,64.9463,64.9463,64.7259,64.8505,32010.0
2019-06-03 13:40:00,67.66,67.86,67.64,67.7,28583.0,64.8409,65.0325,64.8217,64.8792,28583.0
2019-06-03 13:50:00,67.68,67.79,67.61,67.75,20743.0,64.86,64.9655,64.793,64.9271,20743.0
2019-06-03 14:00:00,67.77,67.87,67.67,67.82,27231.0,64.9463,65.0421,64.8505,64.9942,27231.0
2019-06-03 14:10:00,67.82,67.82,67.58,67.6,25336.0,64.9942,64.9942,64.7642,64.7834,25336.0
2019-06-03 14:20:00,67.6,67.68,67.57,67.64,27993.0,64.7834,64.86,64.7546,64.8217,27993.0
2019-06-03 14:30:00,67.67,67.72,67.47,67.57,35620.0,64.8505,64.8984,64.6588,64.7546,35620.0
2019-06-03 14:40:00,67.57,67.6,67.44,67.44,53498.0,64.7546,64.7834,64.63,64.63,53498.0
2019-06-03 14:50:00,67.43,67.44,67.32,67.39,27460.0,64.6205,64.63,64.515,64.5821,27460.0
2019-06-03 15:00:00,67.4,67.4,67.14,67.14,40983.0,64.5917,64.5917,64.3425,64.3425,40983.0
2019-06-03 15:10:00,67.13,67.31,67.03,67.19,47114.0,64.333,64.5055,64.2371,64.3905,47114.0
2019-06-03 15:20:00,67.17,67.3,66.98,67.04,51482.0,64.3713,64.4959,64.1892,64.2467,51482.0
2019-06-03 15:30:00,67.04,67.07,66.92,66.96,64542.0,64.2467,64.2755,64.1317,64.17,64542.0
2019-06-03 15:40:00,66.97,67.14,66.96,67.04,147441.0,64.1796,64.3425,64.17,64.2467,147441.0
2019-06-03 15:50:00,67.01,67.11,66.83,66.99,219896.0,64.218,64.3138,64.0455,64.1988,219896.0
2019-06-04 09:30:00,67.66,68.0,67.28,67.38,85729.0,64.8409,65.1667,64.4767,64.5725,85729.0
2019-06-04 09:40:00,67.38,67.46,67.2,67.26,33311.0,64.5725,64.6492,64.4,64.4575,33311.0
2019-06-04 09:50:00,67.28,67.36,67.1,67.19,65231.0,64.4767,64.5534,64.3042,64.3905,65231.0
2019-06-04 10:00:00,67.2,67.22,66.74,66.74,157043.0,64.4,64.4192,63.9592,63.9592,157043.0
2019-06-04 10:10:00,66.74,67.11,66.72,66.99,127675.0,63.9592,64.3138,63.94,64.1988,127675.0
2019-06-04 10:20:00,67.01,67.24,66.89,67.05,204809.0,64.218,64.4384,64.103,64.2563,204809.0
2019-06-04 10:30:00,67.05,67.12,66.82,66.82,50405.0,64.2563,64.3234,64.0359,64.0359,50405.0
2019-06-04 10:40:00,66.82,66.82,66.48,66.48,121635.0,64.0359,64.0359,63.71,63.71,121635.0
2019-06-04 10:50:00,66.49,66.67,66.41,66.59,179381.0,63.7196,63.8921,63.643,63.8155,179381.0
2019-06-04 11:00:00,66.58,66.74,66.55,66.65,148028.0,63.8059,63.9592,63.7771,63.873,148028.0
2019-06-04 11:10:00,66.69,66.81,66.53,66.81,85926.0,63.9113,64.0263,63.758,64.0263,85926.0
2019-06-04 11:20:00,66.8,66.96,66.66,66.93,139011.0,64.0167,64.17,63.8825,64.1413,139011.0
2019-06-04 11:30:00,66.94,67.07,66.93,66.93,62484.0,64.1509,64.2755,64.1413,64.1413,62484.0
2019-06-04 11:40:00,66.95,67.1,66.95,67.03,53283.0,64.1605,64.3042,64.1605,64.2371,53283.0
2019-06-04 11:50:00,67.03,67.1,66.98,67.07,39984.0,64.2371,64.3042,64.1892,64.2755,39984.0
2019-06-04 12:00:00,67.06,67.09,66.99,67.05,29113.0,64.2659,64.2946,64.1988,64.2563,29113.0
2019-06-04 12:10:00,67.05,67.06,66.93,67.01,26503.0,64.2563,64.2659,64.1413,64.218,26503.0
2019-06-04 12:20:00,67.02,67.07,66.97,67.05,32131.0,64.2275,64.2755,64.1796,64.2563,32131.0
2019-06-04 12:30:00,67.06,67.07,66.92,66.96,25906.0,64.2659,64.2755,64.1317,64.17,25906.0
2019-06-04 12:40:00,66.95,67.11,66.95,67.11,28109.0,64.1605,64.3138,64.1605,64.3138,28109.0
2019-06-04 12:50:00,67.1,67.24,67.1,67.15,22584.0,64.3042,64.4384,64.3042,64.3521,22584.0
2019-06-04 13:00:00,67.15,67.23,67.15,67.23,23718.0,64.3521,64.4288,64.3521,64.4288,23718.0
2019-06-04 13:10:00,67.24,67.28,67.16,67.27,25348.0,64.4384,64.4767,64.3617,64.4671,25348.0
2019-06-04 13:20:00,67.28,67.48,67.25,67.42,26622.0,64.4767,64.6684,64.448,64.6109,26622.0
2019-06-04 13:30:00,67.42,67.48,67.37,67.41,17479.0,64.6109,64.6684,64.563,64.6013,17479.0
2019-06-04 13:40:00,67.4,67.47,67.36,67.39,11988.0,64.5917,64.6588,64.5534,64.5821,11988.0
2019-06-04 13:50:00,67.4,67.47,67.35,67.44,15458.0,64.5917,64.6588,64.5438,64.63,15458.0
2019-06-04 14:00:00,67.44,67.5,67.39,67.4,22115.0,64.63,64.6875,64.5821,64.5917,22115.0
2019-06-04 14:10:00,67.4,67.55,67.4,67.44,31722.0,64.5917,64.7355,64.5917,64.63,31722.0
2019-06-04 14:20:00,67.45,67.5,67.4,67.43,20760.0,64.6396,64.6875,64.5917,64.6205,20760.0
2019-06-04 14:30:00,67.43,67.46,67.35,67.37,33414.0,64.6205,64.6492,64.5438,64.563,33414.0
2019-06-04 14:40:00,67.38,67.41,67.35,67.39,42587.0,64.5725,64.6013,64.5438,64.5821,42587.0
2019-06-04 14:50:00,67.39,67.44,67.35,67.39,78276.0,64.5821,64.63,64.5438,64.5821,78276.0
2019-06-04 15:00:00,67.4,67.54,67.39,67.53,33928.0,64.5917,64.7259,64.5821,64.7163,33928.0
2019-06-04 15:10:00,67.53,67.64,67.51,67.56,35314.0,64.7163,64.8217,64.6971,64.745,35314.0
2019-06-04 15:20:00,67.57,67.65,67.55,67.65,34072.0,64.7546,64.8313,64.7355,64.8313,34072.0
2019-06-04 15:30:00,67.65,67.71,67.6,67.71,53175.0,64.8313,64.8888,64.7834,64.8888,53175.0
2019-06-04 15:40:00,67.72,67.77,67.62,67.73,77346.0,64.8984,64.9463,64.8025,64.908,77346.0
2019-06-04 15:50:00,67.72,67.95,67.65,67.94,316768.0,64.8984,65.1188,64.8313,65.1092,316768.0
2019-06-05 09:30:00,68.61,68.86,68.26,68.86,66307.0,65.7513,65.9909,65.4159,65.9909,66307.0
2019-06-05 09:40:00,68.86,69.01,68.73,68.83,39196.0,65.9909,66.1346,65.8663,65.9621,39196.0
2019-06-05 09:50:00,68.84,68.84,68.34,68.84,58440.0,65.9717,65.9717,65.4925,65.9717,58440.0
2019-06-05 10:00:00,68.84,68.91,68.39,68.57,52952.0,65.9717,66.0388,65.5405,65.713,52952.0
2019-06-05 10:10:00,68.56,68.63,68.39,68.44,25728.0,65.7034,65.7705,65.5405,65.5884,25728.0
2019-06-05 10:20:00,68.44,68.47,68.28,68.37,65043.0,65.5884,65.6171,65.435,65.5213,65043.0
2019-06-05 10:30:00,68.39,68.39,68.2,68.37,25975.0,65.5405,65.5405,65.3584,65.5213,25975.0
2019-06-05 10:40:00,68.38,68.43,68.22,68.22,24216.0,65.5309,65.5788,65.3775,65.3775,24216.0
2019-06-05 10:50:00,68.24,68.24,68.04,68.15,25893.0,65.3967,65.3967,65.205,65.3105,25893.0
2019-06-05 11:00:00,68.16,68.21,68.0,68.05,35861.0,65.32,65.368,65.1667,65.2146,35861.0
2019-06-05 11:10:00,68.05,68.14,68.01,68.06,36265.0,65.2146,65.3009,65.1763,65.2242,36265.0
2019-06-05 11:20:00,68.09,68.27,68.08,68.2,26129.0,65.253,65.4255,65.2434,65.3584,26129.0
2019-06-05 11:30:00,68.22,68.25,68.09,68.12,21310.0,65.3775,65.4063,65.253,65.2817,21310.0
2019-06-05 11:40:00,68.12,68.13,67.89,67.9,24436.0,65.2817,65.2913,65.0613,65.0709,24436.0
2019-06-05 11:50:00,67.92,68.16,67.9,68.16,21412.0,65.09,65.32,65.0709,65.32,21412.0
2019-06-05 12:00:00,68.15,68.26,68.12,68.22,34596.0,65.3105,65.4159,65.2817,65.3775,34596.0
2019-06-05 12:10:00,68.23,68.23,68.02,68.18,21078.0,65.3871,65.3871,65.1859,65.3392,21078.0
2019-06-05 12:20:00,68.19,68.32,68.19,68.31,27229.0,65.3488,65.4734,65.3488,65.4638,27229.0
2019-06-05 12:30:00,68.31,68.31,68.07,68.2,21249.0,65.4638,65.4638,65.2338,65.3584,21249.0
2019-06-05 12:40:00,68.21,68.38,68.19,68.32,26981.0,65.368,65.5309,65.3488,65.4734,26981.0
2019-06-05 12:50:00,68.33,68.42,68.24,68.24,23407.0,65.483,65.5692,65.3967,65.3967,23407.0
2019-06-05 13:00:00,68.25,68.42,68.23,68.39,34496.0,65.4063,65.5692,65.3871,65.5405,34496.0
2019-06-05 13:10:00,68.39,68.44,68.31,68.34,32914.0,65.5405,65.5884,65.4638,65.4925,32914.0
2019-06-05 13:20:00,68.35,68.4,68.29,68.35,18736.0,65.5021,65.55,65.4446,65.5021,18736.0
2019-06-05 13:30:00,68.36,68.38,68.26,68.34,21755.0,65.5117,65.5309,65.4159,65.4925,21755.0
2019-06-05 13:40:00,68.34,68.41,68.29,68.31,26769.0,65.4925,65.5596,65.4446,65.4638,26769.0
2019-06-05 13:50:00,68.31,68.36,68.25,68.36,34582.0,65.4638,65.5117,65.4063,65.5117,34582.0
2019-06-05 14:00:00,68.37,68.47,68.33,68.47,26656.0,65.5213,65.6171,65.483,65.6171,26656.0
2019-06-05 14:10:00,68.47,68.59,68.31,68.33,26691.0,65.6171,65.7321,65.4638,65.483,26691.0
2019-06-05 14:20:00,68.34,68.45,68.32,68.33,28606.0,65.4925,65.598,65.4734,65.483,28606.0
2019-06-05 14:30:00,68.35,68.41,68.31,68.35,53271.0,65.5021,65.5596,65.4638,65.5021,53271.0
2019-06-05 14:40:00,68.35,68.4,68.31,68.32,25637.0,65.5021,65.55,65.4638,65.4734,25637.0
2019-06-05 14:50:00,68.31,68.37,68.3,68.31,40746.0,65.4638,65.5213,65.4542,65.4638,40746.0
2019-06-05 15:00:00,68.3,68.51,68.28,68.45,46298.0,65.4542,65.6555,65.435,65.598,46298.0
2019-06-05 15:10:00,68.46,68.55,68.44,68.53,23468.0,65.6075,65.6938,65.5884,65.6746,23468.0
2019-06-05 15:20:00,68.52,68.57,68.41,68.45,31716.0,65.665,65.713,65.5596,65.598,31716.0
2019-06-05 15:30:00,68.45,68.46,68.31,68.37,47936.0,65.598,65.6075,65.4638,65.5213,47936.0
2019-06-05 15:40:00,68.37,68.47,68.35,68.42,50417.0,65.5213,65.6171,65.5021,65.5692,50417.0
2019-06-05 15:50:00,68.42,68.56,68.34,68.35,204278.0,65.5692,65.7034,65.4925,65.5021,204278.0
2019-06-06 09:30:00,68.52,69.36,68.52,68.97,107450.0,65.665,66.47,65.665,66.0963,107450.0
2019-06-06 09:40:00,68.93,69.36,68.86,69.33,121181.0,66.058,66.47,65.9909,66.4413,121181.0
2019-06-06 09:50:00,69.33,69.5,69.17,69.31,63613.0,66.4413,66.6042,66.288,66.4221,63613.0
2019-06-06 10:00:00,69.3,69.44,69.17,69.42,46491.0,66.4125,66.5467,66.288,66.5275,46491.0
2019-06-06 10:10:00,69.41,69.51,69.25,69.36,59263.0,66.518,66.6138,66.3646,66.47,59263.0
2019-06-06 10:20:00,69.35,69.39,69.07,69.11,34637.0,66.4605,66.4988,66.1921,66.2305,34637.0
2019-06-06 10:30:00,69.11,69.26,69.09,69.23,43036.0,66.2305,66.3742,66.2113,66.3455,43036.0
2019-06-06 10:40:00,69.24,69.28,69.15,69.23,40526.0,66.355,66.3934,66.2688,66.3455,40526.0
2019-06-06 10:50:00,69.24,69.3,69.06,69.18,35162.0,66.355,66.4125,66.1825,66.2975,35162.0
2019-06-06 11:00:00,69.17,69.4,69.13,69.4,35300.0,66.288,66.5084,66.2496,66.5084,35300.0
2019-06-06 11:10:00,69.39,69.43,69.31,69.43,32536.0,66.4988,66.5371,66.4221,66.5371,32536.0
2019-06-06 11:20:00,69.43,69.45,69.26,69.34,31227.0,66.5371,66.5563,66.3742,66.4509,31227.0
2019-06-06 11:30:00,69.34,69.4,69.22,69.23,27526.0,66.4509,66.5084,66.3359,66.3455,27526.0
2019-06-06 11:40:00,69.23,69.35,69.16,69.19,38393.0,66.3455,66.4605,66.2784,66.3071,38393.0
2019-06-06 11:50:00,69.19,69.33,69.19,69.33,18917.0,66.3071,66.4413,66.3071,66.4413,18917.0
2019-06-06 12:00:00,69.33,69.33,69.16,69.21,23419.0,66.4413,66.4413,66.2784,66.3263,23419.0
2019-06-06 12:10:00,69.21,69.26,69.18,69.26,25898.0,66.3263,66.3742,66.2975,66.3742,25898.0
2019-06-06 12:20:00,69.27,69.27,69.16,69.21,23354.0,66.3838,66.3838,66.2784,66.3263,23354.0
2019-06-06 12:30:00,69.22,69.25,69.16,69.2,19605.0,66.3359,66.3646,66.2784,66.3167,19605.0
2019-06-06 12:40:00,69.2,69.36,69.18,69.36,20387.0,66.3167,66.47,66.2975,66.47,20387.0
2019-06-06 12:50:00,69.36,69.36,69.23,69.3,15066.0,66.47,66.47,66.3455,66.4125,15066.0
2019-06-06 13:00:00,69.3,69.31,69.23,69.27,13455.0,66.4125,66.4221,66.3455,66.3838,13455.0
2019-06-06 13:10:00,69.27,69.32,69.23,69.25,24750.0,66.3838,66.4317,66.3455,66.3646,24750.0
2019-06-06 13:20:00,69.24,69.28,69.19,69.27,41557.0,66.355,66.3934,66.3071,66.3838,41557.0
2019-06-06 13:30:00,69.28,69.32,69.27,69.29,15716.0,66.3934,66.4317,66.3838,66.403,15716.0
2019-06-06 13:40:00,69.29,69.33,69.23,69.23,12996.0,66.403,66.4413,66.3455,66.3455,12996.0
2019-06-06 13:50:00,69.24,69.25,69.19,69.22,26276.0,66.355,66.3646,66.3071,66.3359,26276.0
2019-06-06 14:00:00,69.22,69.26,69.19,69.24,23601.0,66.3359,66.3742,66.3071,66.355,23601.0
2019-06-06 14:10:00,69.24,69.32,69.24,69.28,18653.0,66.355,66.4317,66.355,66.3934,18653.0
2019-06-06 14:20:00,69.27,69.31,69.23,69.24,22918.0,66.3838,66.4221,66.3455,66.355,22918.0
2019-06-06 14:30:00,69.24,69.42,69.23,69.36,35479.0,66.355,66.5275,66.3455,66.47,35479.0
2019-06-06 14:40:00,69.36,69.48,69.33,69.36,22977.0,66.47,66.585,66.4413,66.47,22977.0
2019-06-06 14:50:00,69.36,69.4,69.3,69.35,19822.0,66.47,66.5084,66.4125,66.4605,19822.0
2019-06-06 15:00:00,69.37,69.46,69.34,69.4,25187.0,66.4796,66.5659,66.4509,66.5084,25187.0
2019-06-06 15:10:00,69.41,69.48,69.39,69.47,27284.0,66.518,66.585,66.4988,66.5755,27284.0
2019-06-06 15:20:00,69.47,69.56,69.43,69.55,29212.0,66.5755,66.6617,66.5371,66.6521,29212.0
2019-06-06 15:30:00,69.54,69.68,69.51,69.6,47111.0,66.6425,66.7767,66.6138,66.7,47111.0
2019-06-06 15:40:00,69.59,69.59,69.36,69.4,63104.0,66.6905,66.6905,66.47,66.5084,63104.0
2019-06-06 15:50:00,69.39,69.44,69.13,69.16,185394.0,66.4988,66.5467,66.2496,66.2784,185394.0
2019-06-07 09:30:00,69.7,70.21,69.69,70.21,52668.0,66.7959,67.2846,66.7863,67.2846,52668.0
2019-06-07 09:40:00,70.18,70.22,69.81,69.86,41255.0,67.2559,67.2942,66.9013,66.9492,41255.0
2019-06-07 09:50:00,69.86,70.06,69.75,70.03,52322.0,66.9492,67.1409,66.8438,67.1121,52322.0
2019-06-07 10:00:00,69.97,70.0,69.72,69.72,20784.0,67.0546,67.0834,66.815,66.815,20784.0
2019-06-07 10:10:00,69.75,69.81,69.62,69.72,35630.0,66.8438,66.9013,66.7192,66.815,35630.0
2019-06-07 10:20:00,69.73,69.9,69.6,69.89,10322.0,66.8246,66.9875,66.7,66.978,10322.0
2019-06-07 10:30:00,69.89,70.01,69.87,69.96,9707.0,66.978,67.093,66.9588,67.045,9707.0
2019-06-07 10:40:00,69.97,70.1,69.94,70.03,24867.0,67.0546,67.1792,67.0259,67.1121,24867.0
2019-06-07 10:50:00,70.02,70.11,70.0,70.05,18161.0,67.1025,67.1888,67.0834,67.1313,18161.0
2019-06-07 11:00:00,70.05,70.06,69.79,69.81,30037.0,67.1313,67.1409,66.8821,66.9013,30037.0
2019-06-07 11:10:00,69.79,69.9,69.73,69.86,25300.0,66.8821,66.9875,66.8246,66.9492,25300.0
2019-06-07 11:20:00,69.87,69.9,69.58,69.59,51244.0,66.9588,66.9875,66.6809,66.6905,51244.0
2019-06-07 11:30:00,69.6,69.64,69.5,69.54,15455.0,66.7,66.7384,66.6042,66.6425,15455.0
2019-06-07 11:40:00,69.53,69.59,69.52,69.56,23561.0,66.633,66.6905,66.6234,66.6617,23561.0
2019-06-07 11:50:00,69.56,69.65,69.56,69.64,32981.0,66.6617,66.748,66.6617,66.7384,32981.0
2019-06-07 12:00:00,69.62,69.7,69.58,69.69,16017.0,66.7192,66.7959,66.6809,66.7863,16017.0
2019-06-07 12:10:00,69.69,69.79,69.64,69.72,18511.0,66.7863,66.8821,66.7384,66.815,18511.0
2019-06-07 12:20:00,69.72,69.8,69.7,69.75,17676.0,66.815,66.8917,66.7959,66.8438,17676.0
2019-06-07 12:30:00,69.77,69.81,69.64,69.67,13460.0,66.863,66.9013,66.7384,66.7671,13460.0
2019-06-07 12:40:00,69.66,69.74,69.65,69.66,13637.0,66.7575,66.8342,66.748,66.7575,13637.0
2019-06-07 12:50:00,69.66,69.67,69.58,69.66,22306.0,66.7575,66.7671,66.6809,66.7575,22306.0
2019-06-07 13:00:00,69.65,69.66,69.55,69.56,17850.0,66.748,66.7575,66.6521,66.6617,17850.0
2019-06-07 13:10:00,69.56,69.57,69.39,69.45,27633.0,66.6617,66.6713,66.4988,66.5563,27633.0
2019-06-07 13:20:00,69.44,69.47,69.36,69.38,15441.0,66.5467,66.5755,66.47,66.4892,15441.0
2019-06-07 13:30:00,69.36,69.52,69.34,69.52,11100.0,66.47,66.6234,66.4509,66.6234,11100.0
2019-06-07 13:40:00,69.52,69.53,69.42,69.42,10683.0,66.6234,66.633,66.5275,66.5275,10683.0
2019-06-07 13:50:00,69.43,69.55,69.42,69.55,12341.0,66.5371,66.6521,66.5275,66.6521,12341.0
2019-06-07 14:00:00,69.54,69.58,69.44,69.51,11025.0,66.6425,66.6809,66.5467,66.6138,11025.0
2019-06-07 14:10:00,69.51,69.57,69.48,69.48,12384.0,66.6138,66.6713,66.585,66.585,12384.0
2019-06-07 14:20:00,69.48,69.57,69.43,69.55,24393.0,66.585,66.6713,66.5371,66.6521,24393.0
2019-06-07 14:30:00,69.55,69.62,69.52,69.52,14515.0,66.6521,66.7192,66.6234,66.6234,14515.0
2019-06-07 14:40:00,69.51,69.56,69.33,69.34,15220.0,66.6138,66.6617,66.4413,66.4509,15220.0
2019-06-07 14:50:00,69.34,69.42,69.34,69.4,16044.0,66.4509,66.5275,66.4509,66.5084,16044.0
2019-06-07 15:00:00,69.4,69.51,69.38,69.46,29648.0,66.5084,66.6138,66.4892,66.5659,29648.0
2019-06-07 15:10:00,69.45,69.55,69.43,69.53,19544.0,66.5563,66.6521,66.5371,66.633,19544.0
2019-06-07 15:20:00,69.54,69.63,69.51,69.62,19346.0,66.6425,66.7288,66.6138,66.7192,19346.0
2019-06-07 15:30:00,69.61,69.65,69.58,69.63,28154.0,66.7096,66.748,66.6809,66.7288,28154.0
2019-06-07 15:40:00,69.64,69.66,69.47,69.53,59212.0,66.7384,66.7575,66.5755,66.633,59212.0
2019-06-07 15:50:00,69.52,69.55,69.4,69.51,103259.0,66.6234,66.6521,66.5084,66.6138,103259.0
2019-06-10 09:30:00,69.68,69.81,69.38,69.38,32630.0,66.7767,66.9013,66.4892,66.4892,32630.0
2019-06-10 09:40:00,69.4,69.75,69.36,69.63,28934.0,66.5084,66.8438,66.47,66.7288,28934.0
2019-06-10 09:50:00,69.67,69.7,69.59,69.66,16181.0,66.7671,66.7959,66.6905,66.7575,16181.0
2019-06-10 10:00:00,69.7,69.75,69.62,69.7,18602.0,66.7959,66.8438,66.7192,66.7959,18602.0
2019-06-10 10:10:00,69.71,69.82,69.56,69.78,29616.0,66.8055,66.9109,66.6617,66.8725,29616.0
2019-06-10 10:20:00,69.78,69.88,69.7,69.88,18556.0,66.8725,66.9684,66.7959,66.9684,18556.0
2019-06-10 10:30:00,69.88,69.88,69.75,69.88,40473.0,66.9684,66.9684,66.8438,66.9684,40473.0
2019-06-10 10:40:00,69.86,69.9,69.78,69.8,41925.0,66.9492,66.9875,66.8725,66.8917,41925.0
2019-06-10 10:50:00,69.82,69.88,69.64,69.72,19136.0,66.9109,66.9684,66.7384,66.815,19136.0
2019-06-10 11:00:00,69.73,69.78,69.67,69.75,9500.0,66.8246,66.8725,66.7671,66.8438,9500.0
2019-06-10 11:10:00,69.72,69.79,69.71,69.76,19460.0,66.815,66.8821,66.8055,66.8534,19460.0
2019-06-10 11:20:00,69.79,69.9,69.74,69.84,15239.0,66.8821,66.9875,66.8342,66.93,15239.0
2019-06-10 11:30:00,69.84,69.91,69.82,69.84,44917.0,66.93,66.9971,66.9109,66.93,44917.0
2019-06-10 11:40:00,69.84,70.04,69.82,70.01,18294.0,66.93,67.1217,66.9109,67.093,18294.0
2019-06-10 11:50:00,70.03,70.04,69.93,69.95,21528.0,67.1121,67.1217,67.0163,67.0355,21528.0
2019-06-10 12:00:00,69.95,69.95,69.78,69.78,12664.0,67.0355,67.0355,66.8725,66.8725,12664.0
2019-06-10 12:10:00,69.79,69.86,69.76,69.82,24053.0,66.8821,66.9492,66.8534,66.9109,24053.0
2019-06-10 12:20:00,69.82,69.95,69.78,69.95,20702.0,66.9109,67.0355,66.8725,67.0355,20702.0
2019-06-10 12:30:00,69.95,70.02,69.94,70.0,9019.0,67.0355,67.1025,67.0259,67.0834,9019.0
2019-06-10 12:40:00,70.01,70.07,69.99,70.06,10591.0,67.093,67.1505,67.0738,67.1409,10591.0
2019-06-10 12:50:00,70.04,70.1,70.0,70.08,10254.0,67.1217,67.1792,67.0834,67.16,10254.0
2019-06-10 13:00:00,70.1,70.25,70.1,70.2,14274.0,67.1792,67.323,67.1792,67.275,14274.0
2019-06-10 13:10:00,70.21,70.25,70.17,70.24,11279.0,67.2846,67.323,67.2463,67.3134,11279.0
2019-06-10 13:20:00,70.24,70.35,70.22,70.33,15805.0,67.3134,67.4188,67.2942,67.3996,15805.0
2019-06-10 13:30:00,70.34,70.43,70.33,70.41,15825.0,67.4092,67.4955,67.3996,67.4763,15825.0
2019-06-10 13:40:00,70.41,70.42,70.26,70.3,36623.0,67.4763,67.4859,67.3325,67.3709,36623.0
2019-06-10 13:50:00,70.31,70.34,70.28,70.34,14437.0,67.3805,67.4092,67.3517,67.4092,14437.0
2019-06-10 14:00:00,70.34,70.36,70.21,70.35,14141.0,67.4092,67.4284,67.2846,67.4188,14141.0
2019-06-10 14:10:00,70.35,70.41,70.24,70.29,23113.0,67.4188,67.4763,67.3134,67.3613,23113.0
2019-06-10 14:20:00,70.3,70.3,70.14,70.16,40337.0,67.3709,67.3709,67.2175,67.2367,40337.0
2019-06-10 14:30:00,70.16,70.25,70.14,70.23,16647.0,67.2367,67.323,67.2175,67.3038,16647.0
2019-06-10 14:40:00,70.23,70.43,70.22,70.42,10458.0,67.3038,67.4955,67.2942,67.4859,10458.0
2019-06-10 14:50:00,70.42,70.43,70.28,70.37,29405.0,67.4859,67.4955,67.3517,67.438,29405.0
2019-06-10 15:00:00,70.37,70.46,70.34,70.46,15018.0,67.438,67.5242,67.4092,67.5242,15018.0
2019-06-10 15:10:00,70.47,70.49,70.4,70.44,22050.0,67.5338,67.553,67.4667,67.505,22050.0
2019-06-10 15:20:00,70.46,70.49,70.32,70.48,60985.0,67.5242,67.553,67.39,67.5434,60985.0
2019-06-10 15:30:00,70.49,70.55,70.33,70.33,27958.0,67.553,67.6105,67.3996,67.3996,27958.0
2019-06-10 15:40:00,70.33,70.34,70.17,70.25,43089.0,67.3996,67.4092,67.2463,67.323,43089.0
2019-06-10 15:50:00,70.24,70.32,70.15,70.25,130542.0,67.3134,67.39,67.2271,67.323,130542.0
2019-06-11 09:30:00,72.25,72.6,71.0,71.01,132328.0,69.2396,69.575,68.0417,68.0513,132328.0
2019-06-11 09:40:00,71.01,71.63,70.94,71.41,37699.0,68.0513,68.6455,67.9842,68.4346,37699.0
2019-06-11 09:50:00,71.53,71.54,71.23,71.29,39984.0,68.5496,68.5592,68.2621,68.3196,39984.0
2019-06-11 10:00:00,71.27,71.27,70.73,70.76,41758.0,68.3005,68.3005,67.783,67.8117,41758.0
2019-06-11 10:10:00,70.73,70.77,70.56,70.68,21184.0,67.783,67.8213,67.62,67.735,21184.0
2019-06-11 10:20:00,70.71,70.86,70.57,70.86,23901.0,67.7638,67.9075,67.6296,67.9075,23901.0
2019-06-11 10:30:00,70.88,70.9,70.4,70.4,32892.0,67.9267,67.9459,67.4667,67.4667,32892.0
2019-06-11 10:40:00,70.37,70.45,70.18,70.26,24544.0,67.438,67.5146,67.2559,67.3325,24544.0
2019-06-11 10:50:00,70.22,70.39,70.21,70.35,19413.0,67.2942,67.4571,67.2846,67.4188,19413.0
2019-06-11 11:00:00,70.37,70.58,70.36,70.51,22097.0,67.438,67.6392,67.4284,67.5721,22097.0
2019-06-11 11:10:00,70.55,70.72,70.52,70.66,20563.0,67.6105,67.7734,67.5817,67.7159,20563.0
2019-06-11 11:20:00,70.65,70.66,70.36,70.38,28405.0,67.7063,67.7159,67.4284,67.4475,28405.0
2019-06-11 11:30:00,70.4,70.41,70.09,70.13,35120.0,67.4667,67.4763,67.1696,67.208,35120.0
2019-06-11 11:40:00,70.12,70.21,70.06,70.19,23021.0,67.1984,67.2846,67.1409,67.2655,23021.0
2019-06-11 11:50:00,70.18,70.38,70.18,70.29,29292.0,67.2559,67.4475,67.2559,67.3613,29292.0
2019-06-11 12:00:00,70.27,70.28,70.0,70.04,17328.0,67.3421,67.3517,67.0834,67.1217,17328.0
2019-06-11 12:10:00,70.03,70.09,69.91,70.01,30502.0,67.1121,67.1696,66.9971,67.093,30502.0
2019-06-11 12:20:00,70.01,70.11,69.99,70.06,14851.0,67.093,67.1888,67.0738,67.1409,14851.0
2019-06-11 12:30:00,70.06,70.19,69.94,69.94,16683.0,67.1409,67.2655,67.0259,67.0259,16683.0
2019-06-11 12:40:00,69.95,70.0,69.88,69.9,15109.0,67.0355,67.0834,66.9684,66.9875,15109.0
2019-06-11 12:50:00,69.93,69.96,69.82,69.83,13734.0,67.0163,67.045,66.9109,66.9205,13734.0
2019-06-11 13:00:00,69.82,69.99,69.81,69.97,18375.0,66.9109,67.0738,66.9013,67.0546,18375.0
2019-06-11 13:10:00,69.95,70.08,69.92,70.08,18319.0,67.0355,67.16,67.0067,67.16,18319.0
2019-06-11 13:20:00,70.08,70.08,69.9,69.95,16747.0,67.16,67.16,66.9875,67.0355,16747.0
2019-06-11 13:30:00,69.95,70.03,69.91,70.01,10595.0,67.0355,67.1121,66.9971,67.093,10595.0
2019-06-11 13:40:00,70.02,70.15,70.01,70.09,20754.0,67.1025,67.2271,67.093,67.1696,20754.0
2019-06-11 13:50:00,70.09,70.34,70.09,70.34,21480.0,67.1696,67.4092,67.1696,67.4092,21480.0
2019-06-11 14:00:00,70.34,70.38,70.23,70.25,22658.0,67.4092,67.4475,67.3038,67.323,22658.0
2019-06-11 14:10:00,70.23,70.24,70.13,70.17,11905.0,67.3038,67.3134,67.208,67.2463,11905.0
2019-06-11 14:20:00,70.17,70.19,70.03,70.03,12533.0,67.2463,67.2655,67.1121,67.1121,12533.0
2019-06-11 14:30:00,70.03,70.1,69.94,69.98,19872.0,67.1121,67.1792,67.0259,67.0642,19872.0
2019-06-11 14:40:00,69.98,69.99,69.9,69.95,11789.0,67.0642,67.0738,66.9875,67.0355,11789.0
2019-06-11 14:50:00,69.97,70.0,69.9,69.98,14511.0,67.0546,67.0834,66.9875,67.0642,14511.0
2019-06-11 15:00:00,69.98,70.01,69.91,70.0,22594.0,67.0642,67.093,66.9971,67.0834,22594.0
2019-06-11 15:10:00,70.01,70.01,69.92,70.0,19419.0,67.093,67.093,67.0067,67.0834,19419.0
2019-06-11 15:20:00,69.99,70.08,69.95,70.06,40344.0,67.0738,67.16,67.0355,67.1409,40344.0
2019-06-11 15:30:00,70.05,70.19,70.0,70.01,64150.0,67.1313,67.2655,67.0834,67.093,64150.0
2019-06-11 15:40:00,70.01,70.07,70.0,70.03,48771.0,67.093,67.1505,67.0834,67.1121,48771.0
2019-06-11 15:50:00,70.03,70.14,69.96,70.09,148785.0,67.1121,67.2175,67.045,67.1696,148785.0
2019-06-12 09:30:00,70.08,70.25,69.66,69.81,31362.0,67.16,67.323,66.7575,66.9013,31362.0
2019-06-12 09:40:00,69.83,69.88,69.43,69.48,36881.0,66.9205,66.9684,66.5371,66.585,36881.0
2019-06-12 09:50:00,69.49,69.49,69.23,69.33,38907.0,66.5946,66.5946,66.3455,66.4413,38907.0
2019-06-12 10:00:00,69.35,69.47,69.12,69.16,101159.0,66.4605,66.5755,66.24,66.2784,101159.0
2019-06-12 10:10:00,69.2,69.24,69.03,69.1,32425.0,66.3167,66.355,66.1538,66.2209,32425.0
2019-06-12 10:20:00,69.1,69.22,68.93,68.96,35254.0,66.2209,66.3359,66.058,66.0867,35254.0
2019-06-12 10:30:00,68.97,69.28,68.96,69.27,33127.0,66.0963,66.3934,66.0867,66.3838,33127.0
2019-06-12 10:40:00,69.31,69.33,69.23,69.3,14496.0,66.4221,66.4413,66.3455,66.4125,14496.0
2019-06-12 10:50:00,69.3,69.35,69.23,69.25,40594.0,66.4125,66.4605,66.3455,66.3646,40594.0
2019-06-12 11:00:00,69.23,69.28,69.17,69.23,15060.0,66.3455,66.3934,66.288,66.3455,15060.0
2019-06-12 11:10:00,69.25,69.43,69.18,69.42,63229.0,66.3646,66.5371,66.2975,66.5275,63229.0
2019-06-12 11:20:00,69.45,69.46,69.25,69.39,16457.0,66.5563,66.5659,66.3646,66.4988,16457.0
2019-06-12 11:30:00,69.41,69.47,69.3,69.34,13944.0,66.518,66.5755,66.4125,66.4509,13944.0
2019-06-12 11:40:00,69.35,69.36,69.26,69.27,19646.0,66.4605,66.47,66.3742,66.3838,19646.0
2019-06-12 11:50:00,69.27,69.34,69.26,69.32,9759.0,66.3838,66.4509,66.3742,66.4317,9759.0
2019-06-12 12:00:00,69.32,69.49,69.32,69.47,12084.0,66.4317,66.5946,66.4317,66.5755,12084.0
2019-06-12 12:10:00,69.48,69.55,69.43,69.53,15533.0,66.585,66.6521,66.5371,66.633,15533.0
2019-06-12 12:20:00,69.52,69.66,69.5,69.65,18902.0,66.6234,66.7575,66.6042,66.748,18902.0
2019-06-12 12:30:00,69.65,69.71,69.58,69.63,23632.0,66.748,66.8055,66.6809,66.7288,23632.0
2019-06-12 12:40:00,69.64,69.73,69.61,69.73,8429.0,66.7384,66.8246,66.7096,66.8246,8429.0
2019-06-12 12:50:00,69.72,69.79,69.67,69.68,24306.0,66.815,66.8821,66.7671,66.7767,24306.0
2019-06-12 13:00:00,69.69,69.73,69.65,69.7,13370.0,66.7863,66.8246,66.748,66.7959,13370.0
2019-06-12 13:10:00,69.7,69.72,69.65,69.71,13410.0,66.7959,66.815,66.748,66.8055,13410.0
2019-06-12 13:20:00,69.71,69.78,69.67,69.78,19625.0,66.8055,66.8725,66.7671,66.8725,19625.0
2019-06-12 13:30:00,69.79,69.89,69.76,69.8,19215.0,66.8821,66.978,66.8534,66.8917,19215.0
2019-06-12 13:40:00,69.81,69.9,69.77,69.9,19271.0,66.9013,66.9875,66.863,66.9875,19271.0
2019-06-12 13:50:00,69.88,69.95,69.87,69.87,16215.0,66.9684,67.0355,66.9588,66.9588,16215.0
2019-06-12 14:00:00,69.87,69.92,69.85,69.87,16141.0,66.9588,67.0067,66.9396,66.9588,16141.0
2019-06-12 14:10:00,69.87,69.91,69.84,69.85,15640.0,66.9588,66.9971,66.93,66.9396,15640.0
2019-06-12 14:20:00,69.87,69.89,69.8,69.81,14422.0,66.9588,66.978,66.8917,66.9013,14422.0
2019-06-12 14:30:00,69.8,69.92,69.8,69.9,17980.0,66.8917,67.0067,66.8917,66.9875,17980.0
2019-06-12 14:40:00,69.91,69.99,69.91,69.98,15151.0,66.9971,67.0738,66.9971,67.0642,15151.0
2019-06-12 14:50:00,69.98,70.03,69.94,70.01,13731.0,67.0642,67.1121,67.0259,67.093,13731.0
2019-06-12 15:00:00,70.01,70.1,69.98,70.1,21650.0,67.093,67.1792,67.0642,67.1792,21650.0
2019-06-12 15:10:00,70.09,70.09,69.97,70.02,17289.0,67.1696,67.1696,67.0546,67.1025,17289.0
2019-06-12 15:20:00,70.02,70.04,70.0,70.01,16396.0,67.1025,67.1217,67.0834,67.093,16396.0
2019-06-12 15:30:00,70.0,70.11,70.0,70.11,26951.0,67.0834,67.1888,67.0834,67.1888,26951.0
2019-06-12 15:40:00,70.11,70.17,70.1,70.17,67713.0,67.1888,67.2463,67.1792,67.2463,67713.0
2019-06-12 15:50:00,70.17,70.29,70.17,70.29,191432.0,67.2463,67.3613,67.2463,67.3613,191432.0
2019-06-13 09:30:00,70.56,70.71,70.01,70.1,55390.0,67.62,67.7638,67.093,67.1792,55390.0
2019-06-13 09:40:00,70.02,70.42,69.98,70.34,35200.0,67.1025,67.4859,67.0642,67.4092,35200.0
2019-06-13 09:50:00,70.34,70.41,70.3,70.41,70446.0,67.4092,67.4763,67.3709,67.4763,70446.0
2019-06-13 10:00:00,70.43,70.52,70.24,70.26,51950.0,67.4955,67.5817,67.3134,67.3325,51950.0
2019-06-13 10:10:00,70.26,70.5,70.23,70.49,40167.0,67.3325,67.5625,67.3038,67.553,40167.0
2019-06-13 10:20:00,70.49,70.63,70.46,70.61,26925.0,67.553,67.6871,67.5242,67.668,26925.0
2019-06-13 10:30:00,70.61,70.68,70.54,70.61,32726.0,67.668,67.735,67.6009,67.668,32726.0
2019-06-13 10:40:00,70.58,70.59,70.4,70.42,20521.0,67.6392,67.6488,67.4667,67.4859,20521.0
2019-06-13 10:50:00,70.43,70.49,70.39,70.4,42970.0,67.4955,67.553,67.4571,67.4667,42970.0
2019-06-13 11:00:00,70.41,70.53,70.32,70.36,24325.0,67.4763,67.5913,67.39,67.4284,24325.0
2019-06-13 11:10:00,70.37,70.44,70.26,70.29,76915.0,67.438,67.505,67.3325,67.3613,76915.0
2019-06-13 11:20:00,70.29,70.46,70.29,70.38,41596.0,67.3613,67.5242,67.3613,67.4475,41596.0
2019-06-13 11:30:00,70.36,70.41,70.34,70.41,17937.0,67.4284,67.4763,67.4092,67.4763,17937.0
2019-06-13 11:40:00,70.41,70.49,70.39,70.42,11927.0,67.4763,67.553,67.4571,67.4859,11927.0
2019-06-13 11:50:00,70.43,70.43,70.36,70.4,12183.0,67.4955,67.4955,67.4284,67.4667,12183.0
2019-06-13 12:00:00,70.4,70.42,70.35,70.36,15559.0,67.4667,67.4859,67.4188,67.4284,15559.0
2019-06-13 12:10:00,70.36,70.41,70.3,70.35,43307.0,67.4284,67.4763,67.3709,67.4188,43307.0
2019-06-13 12:20:00,70.35,70.4,70.3,70.3,21820.0,67.4188,67.4667,67.3709,67.3709,21820.0
2019-06-13 12:30:00,70.31,70.34,70.14,70.27,25743.0,67.3805,67.4092,67.2175,67.3421,25743.0
2019-06-13 12:40:00,70.26,70.42,70.25,70.36,14177.0,67.3325,67.4859,67.323,67.4284,14177.0
2019-06-13 12:50:00,70.36,70.4,70.35,70.37,11965.0,67.4284,67.4667,67.4188,67.438,11965.0
2019-06-13 13:00:00,70.38,70.39,70.32,70.33,13771.0,67.4475,67.4571,67.39,67.3996,13771.0
2019-06-13 13:10:00,70.33,70.35,70.22,70.24,16830.0,67.3996,67.4188,67.2942,67.3134,16830.0
2019-06-13 13:20:00,70.23,70.26,70.19,70.22,25417.0,67.3038,67.3325,67.2655,67.2942,25417.0
2019-06-13 13:30:00,70.25,70.27,70.23,70.24,9957.0,67.323,67.3421,67.3038,67.3134,9957.0
2019-06-13 13:40:00,70.23,70.25,70.14,70.24,12030.0,67.3038,67.323,67.2175,67.3134,12030.0
2019-06-13 13:50:00,70.24,70.26,70.18,70.19,11857.0,67.3134,67.3325,67.2559,67.2655,11857.0
2019-06-13 14:00:00,70.19,70.2,70.08,70.1,16788.0,67.2655,67.275,67.16,67.1792,16788.0
2019-06-13 14:10:00,70.09,70.1,69.96,69.99,14207.0,67.1696,67.1792,67.045,67.0738,14207.0
2019-06-13 14:20:00,70.02,70.07,70.01,70.06,13353.0,67.1025,67.1505,67.093,67.1409,13353.0
2019-06-13 14:30:00,70.05,70.06,69.92,69.98,17135.0,67.1313,67.1409,67.0067,67.0642,17135.0
2019-06-13 14:40:00,69.98,70.05,69.97,70.04,14040.0,67.0642,67.1313,67.0546,67.1217,14040.0
2019-06-13 14:50:00,70.05,70.06,69.96,69.99,14262.0,67.1313,67.1409,67.045,67.0738,14262.0
2019-06-13 15:00:00,69.99,70.0,69.9,69.97,23969.0,67.0738,67.0834,66.9875,67.0546,23969.0
2019-06-13 15:10:00,69.98,70.0,69.89,69.94,21079.0,67.0642,67.0834,66.978,67.0259,21079.0
2019-06-13 15:20:00,69.95,70.08,69.94,70.06,24608.0,67.0355,67.16,67.0259,67.1409,24608.0
2019-06-13 15:30:00,70.06,70.18,70.04,70.17,32484.0,67.1409,67.2559,67.1217,67.2463,32484.0
2019-06-13 15:40:00,70.16,70.22,70.13,70.16,54128.0,67.2367,67.2942,67.208,67.2367,54128.0
2019-06-13 15:50:00,70.16,70.34,70.11,70.31,155370.0,67.2367,67.4092,67.1888,67.3805,155370.0
2019-06-14 09:30:00,70.31,70.45,70.05,70.27,41682.0,67.3805,67.5146,67.1313,67.3421,41682.0
2019-06-14 09:40:00,70.26,70.28,69.95,69.97,11313.0,67.3325,67.3517,67.0355,67.0546,11313.0
2019-06-14 09:50:00,69.99,70.43,69.98,70.39,25017.0,67.0738,67.4955,67.0642,67.4571,25017.0
2019-06-14 10:00:00,70.34,70.38,70.13,70.24,24181.0,67.4092,67.4475,67.208,67.3134,24181.0
2019-06-14 10:10:00,70.24,70.3,70.12,70.18,23698.0,67.3134,67.3709,67.1984,67.2559,23698.0
2019-06-14 10:20:00,70.17,70.26,70.15,70.2,8800.0,67.2463,67.3325,67.2271,67.275,8800.0
2019-06-14 10:30:00,70.2,70.24,70.09,70.17,23324.0,67.275,67.3134,67.1696,67.2463,23324.0
2019-06-14 10:40:00,70.17,70.22,70.13,70.21,18545.0,67.2463,67.2942,67.208,67.2846,18545.0
2019-06-14 10:50:00,70.23,70.28,70.14,70.2,21792.0,67.3038,67.3517,67.2175,67.275,21792.0
2019-06-14 11:00:00,70.19,70.19,70.08,70.11,12740.0,67.2655,67.2655,67.16,67.1888,12740.0
2019-06-14 11:10:00,70.11,70.2,70.05,70.2,21367.0,67.1888,67.275,67.1313,67.275,21367.0
2019-06-14 11:20:00,70.19,70.3,70.19,70.28,22919.0,67.2655,67.3709,67.2655,67.3517,22919.0
2019-06-14 11:30:00,70.28,70.3,70.18,70.26,38704.0,67.3517,67.3709,67.2559,67.3325,38704.0
2019-06-14 11:40:00,70.26,70.34,70.21,70.34,15577.0,67.3325,67.4092,67.2846,67.4092,15577.0
2019-06-14 11:50:00,70.34,70.38,70.26,70.29,16546.0,67.4092,67.4475,67.3325,67.3613,16546.0
2019-06-14 12:00:00,70.28,70.28,70.08,70.1,9270.0,67.3517,67.3517,67.16,67.1792,9270.0
2019-06-14 12:10:00,70.11,70.12,70.04,70.05,6247.0,67.1888,67.1984,67.1217,67.1313,6247.0
2019-06-14 12:20:00,70.04,70.12,70.04,70.12,8208.0,67.1217,67.1984,67.1217,67.1984,8208.0
2019-06-14 12:30:00,70.1,70.13,70.09,70.12,4059.0,67.1792,67.208,67.1696,67.1984,4059.0
2019-06-14 12:40:00,70.1,70.1,70.02,70.06,7928.0,67.1792,67.1792,67.1025,67.1409,7928.0
2019-06-14 12:50:00,70.06,70.12,70.05,70.07,8225.0,67.1409,67.1984,67.1313,67.1505,8225.0
2019-06-14 13:00:00,70.07,70.07,70.04,70.06,6179.0,67.1505,67.1505,67.1217,67.1409,6179.0
2019-06-14 13:10:00,70.06,70.06,69.99,70.02,12191.0,67.1409,67.1409,67.0738,67.1025,12191.0
2019-06-14 13:20:00,70.02,70.04,69.99,69.99,8158.0,67.1025,67.1217,67.0738,67.0738,8158.0
2019-06-14 13:30:00,69.98,69.99,69.94,69.96,5534.0,67.0642,67.0738,67.0259,67.045,5534.0
2019-06-14 13:40:00,69.96,69.96,69.85,69.88,7848.0,67.045,67.045,66.9396,66.9684,7848.0
2019-06-14 13:50:00,69.88,69.89,69.83,69.84,12875.0,66.9684,66.978,66.9205,66.93,12875.0
2019-06-14 14:00:00,69.84,69.9,69.83,69.87,8073.0,66.93,66.9875,66.9205,66.9588,8073.0
2019-06-14 14:10:00,69.87,69.9,69.77,69.87,15471.0,66.9588,66.9875,66.863,66.9588,15471.0
2019-06-14 14:20:00,69.86,69.86,69.77,69.81,24440.0,66.9492,66.9492,66.863,66.9013,24440.0
2019-06-14 14:30:00,69.82,69.83,69.74,69.78,12264.0,66.9109,66.9205,66.8342,66.8725,12264.0
2019-06-14 14:40:00,69.78,69.82,69.76,69.8,21756.0,66.8725,66.9109,66.8534,66.8917,21756.0
2019-06-14 14:50:00,69.8,69.84,69.78,69.84,16948.0,66.8917,66.93,66.8725,66.93,16948.0
2019-06-14 15:00:00,69.84,69.89,69.83,69.88,15107.0,66.93,66.978,66.9205,66.9684,15107.0
2019-06-14 15:10:00,69.88,69.96,69.87,69.95,21898.0,66.9684,67.045,66.9588,67.0355,21898.0
2019-06-14 15:20:00,69.95,70.13,69.95,70.12,22190.0,67.0355,67.208,67.0355,67.1984,22190.0
2019-06-14 15:30:00,70.12,70.21,70.1,70.15,32502.0,67.1984,67.2846,67.1792,67.2271,32502.0
2019-06-14 15:40:00,70.14,70.14,69.99,70.06,41300.0,67.2175,67.2175,67.0738,67.1409,41300.0
2019-06-14 15:50:00,70.07,70.11,69.97,69.97,133537.0,67.1505,67.1888,67.0546,67.0546,133537.0
2019-06-17 09:30:00,70.25,70.31,70.11,70.2,18675.0,67.323,67.3805,67.1888,67.275,18675.0
2019-06-17 09:40:00,70.21,70.28,70.1,70.23,16926.0,67.2846,67.3517,67.1792,67.3038,16926.0
2019-06-17 09:50:00,70.25,70.47,70.16,70.25,20467.0,67.323,67.5338,67.2367,67.323,20467.0
2019-06-17 10:00:00,70.28,70.38,70.24,70.32,10705.0,67.3517,67.4475,67.3134,67.39,10705.0
2019-06-17 10:10:00,70.32,70.38,70.29,70.31,17928.0,67.39,67.4475,67.3613,67.3805,17928.0
2019-06-17 10:20:00,70.31,70.54,70.3,70.41,30243.0,67.3805,67.6009,67.3709,67.4763,30243.0
2019-06-17 10:30:00,70.42,70.42,70.26,70.29,20064.0,67.4859,67.4859,67.3325,67.3613,20064.0
2019-06-17 10:40:00,70.29,70.38,70.23,70.31,13770.0,67.3613,67.4475,67.3038,67.3805,13770.0
2019-06-17 10:50:00,70.32,70.35,70.09,70.16,15578.0,67.39,67.4188,67.1696,67.2367,15578.0
2019-06-17 11:00:00,70.16,70.2,70.0,70.01,16654.0,67.2367,67.275,67.0834,67.093,16654.0
2019-06-17 11:10:00,70.01,70.18,70.0,70.15,22229.0,67.093,67.2559,67.0834,67.2271,22229.0
2019-06-17 11:20:00,70.17,70.17,70.06,70.09,25069.0,67.2463,67.2463,67.1409,67.1696,25069.0
2019-06-17 11:30:00,70.08,70.11,69.91,69.93,10098.0,67.16,67.1888,66.9971,67.0163,10098.0
2019-06-17 11:40:00,69.94,70.08,69.89,70.06,25269.0,67.0259,67.16,66.978,67.1409,25269.0
2019-06-17 11:50:00,70.08,70.13,69.96,70.04,16247.0,67.16,67.208,67.045,67.1217,16247.0
2019-06-17 12:00:00,70.02,70.11,70.01,70.03,16200.0,67.1025,67.1888,67.093,67.1121,16200.0
2019-06-17 12:10:00,70.03,70.11,70.03,70.11,24801.0,67.1121,67.1888,67.1121,67.1888,24801.0
2019-06-17 12:20:00,70.12,70.22,70.07,70.2,11875.0,67.1984,67.2942,67.1505,67.275,11875.0
2019-06-17 12:30:00,70.21,70.44,70.21,70.4,19761.0,67.2846,67.505,67.2846,67.4667,19761.0
2019-06-17 12:40:00,70.41,70.49,70.4,70.46,20548.0,67.4763,67.553,67.4667,67.5242,20548.0
2019-06-17 12:50:00,70.47,70.51,70.42,70.48,12962.0,67.5338,67.5721,67.4859,67.5434,12962.0
2019-06-17 13:00:00,70.49,70.54,70.46,70.5,21903.0,67.553,67.6009,67.5242,67.5625,21903.0
2019-06-17 13:10:00,70.48,70.53,70.42,70.46,18523.0,67.5434,67.5913,67.4859,67.5242,18523.0
2019-06-17 13:20:00,70.45,70.46,70.37,70.41,9682.0,67.5146,67.5242,67.438,67.4763,9682.0
2019-06-17 13:30:00,70.4,70.42,70.39,70.42,7438.0,67.4667,67.4859,67.4571,67.4859,7438.0
2019-06-17 13:40:00,70.41,70.42,70.36,70.39,15433.0,67.4763,67.4859,67.4284,67.4571,15433.0
2019-06-17 13:50:00,70.39,70.45,70.39,70.42,6294.0,67.4571,67.5146,67.4571,67.4859,6294.0
2019-06-17 14:00:00,70.41,70.5,70.38,70.43,13534.0,67.4763,67.5625,67.4475,67.4955,13534.0
2019-06-17 14:10:00,70.42,70.55,70.42,70.55,12796.0,67.4859,67.6105,67.4859,67.6105,12796.0
2019-06-17 14:20:00,70.55,70.6,70.48,70.48,11435.0,67.6105,67.6584,67.5434,67.5434,11435.0
2019-06-17 14:30:00,70.48,70.5,70.42,70.46,11577.0,67.5434,67.5625,67.4859,67.5242,11577.0
2019-06-17 14:40:00,70.47,70.54,70.46,70.5,8231.0,67.5338,67.6009,67.5242,67.5625,8231.0
2019-06-17 14:50:00,70.5,70.5,70.35,70.36,12155.0,67.5625,67.5625,67.4188,67.4284,12155.0
2019-06-17 15:00:00,70.37,70.42,70.37,70.42,15568.0,67.438,67.4859,67.438,67.4859,15568.0
2019-06-17 15:10:00,70.42,70.43,70.32,70.32,16875.0,67.4859,67.4955,67.39,67.39,16875.0
2019-06-17 15:20:00,70.32,70.42,70.29,70.4,18759.0,67.39,67.4859,67.3613,67.4667,18759.0
2019-06-17 15:30:00,70.4,70.44,70.34,70.38,30416.0,67.4667,67.505,67.4092,67.4475,30416.0
2019-06-17 15:40:00,70.37,70.39,70.29,70.29,29730.0,67.438,67.4571,67.3613,67.3613,29730.0
2019-06-17 15:50:00,70.28,70.32,70.21,70.29,115275.0,67.3517,67.39,67.2846,67.3613,115275.0
2019-06-18 09:30:00,70.8,70.94,70.57,70.82,25323.0,67.85,67.9842,67.6296,67.8692,25323.0
2019-06-18 09:40:00,70.83,71.69,70.78,71.66,85074.0,67.8788,68.703,67.8309,68.6742,85074.0
2019-06-18 09:50:00,71.69,71.71,71.32,71.45,21081.0,68.703,68.7221,68.3484,68.473,21081.0
2019-06-18 10:00:00,71.47,71.57,71.39,71.39,19004.0,68.4921,68.588,68.4155,68.4155,19004.0
2019-06-18 10:10:00,71.42,71.46,71.31,71.46,24016.0,68.4442,68.4825,68.3388,68.4825,24016.0
2019-06-18 10:20:00,71.48,71.6,71.46,71.6,15322.0,68.5017,68.6167,68.4825,68.6167,15322.0
2019-06-18 10:30:00,71.59,71.74,71.57,71.69,21548.0,68.6071,68.7509,68.588,68.703,21548.0
2019-06-18 10:40:00,71.69,71.83,71.67,71.75,26050.0,68.703,68.8371,68.6838,68.7605,26050.0
2019-06-18 10:50:00,71.77,71.81,71.57,71.58,27290.0,68.7796,68.818,68.588,68.5975,27290.0
2019-06-18 11:00:00,71.58,72.01,71.57,71.81,62958.0,68.5975,69.0096,68.588,68.818,62958.0
2019-06-18 11:10:00,71.8,71.84,71.74,71.76,17547.0,68.8084,68.8467,68.7509,68.77,17547.0
2019-06-18 11:20:00,71.77,71.78,71.52,71.77,44323.0,68.7796,68.7892,68.54,68.7796,44323.0
2019-06-18 11:30:00,71.76,71.86,71.66,71.78,22224.0,68.77,68.8659,68.6742,68.7892,22224.0
2019-06-18 11:40:00,71.78,71.82,71.7,71.74,11143.0,68.7892,68.8275,68.7125,68.7509,11143.0
2019-06-18 11:50:00,71.75,71.82,71.74,71.77,22304.0,68.7605,68.8275,68.7509,68.7796,22304.0
2019-06-18 12:00:00,71.77,71.84,71.74,71.76,9700.0,68.7796,68.8467,68.7509,68.77,9700.0
2019-06-18 12:10:00,71.78,71.95,71.78,71.88,18010.0,68.7892,68.9521,68.7892,68.885,18010.0
2019-06-18 12:20:00,71.88,71.95,71.88,71.91,8401.0,68.885,68.9521,68.885,68.9138,8401.0
2019-06-18 12:30:00,71.9,71.94,71.87,71.87,15934.0,68.9042,68.9425,68.8755,68.8755,15934.0
2019-06-18 12:40:00,71.87,71.95,71.84,71.88,18154.0,68.8755,68.9521,68.8467,68.885,18154.0
2019-06-18 12:50:00,71.88,71.9,71.83,71.85,8885.0,68.885,68.9042,68.8371,68.8563,8885.0
2019-06-18 13:00:00,71.85,71.88,71.73,71.82,16595.0,68.8563,68.885,68.7413,68.8275,16595.0
2019-06-18 13:10:00,71.82,71.86,71.76,71.8,12424.0,68.8275,68.8659,68.77,68.8084,12424.0
2019-06-18 13:20:00,71.78,71.81,71.76,71.79,27394.0,68.7892,68.818,68.77,68.7988,27394.0
2019-06-18 13:30:00,71.8,71.83,71.76,71.78,12864.0,68.8084,68.8371,68.77,68.7892,12864.0
2019-06-18 13:40:00,71.78,71.8,71.72,71.79,19646.0,68.7892,68.8084,68.7317,68.7988,19646.0
2019-06-18 13:50:00,71.79,71.83,71.76,71.77,17628.0,68.7988,68.8371,68.77,68.7796,17628.0
2019-06-18 14:00:00,71.78,71.99,71.78,71.98,23064.0,68.7892,68.9905,68.7892,68.9809,23064.0
2019-06-18 14:10:00,71.99,72.03,71.96,72.0,35328.0,68.9905,69.0288,68.9617,69.0,35328.0
2019-06-18 14:20:00,72.0,72.1,71.97,72.09,31430.0,69.0,69.0959,68.9713,69.0863,31430.0
2019-06-18 14:30:00,72.08,72.14,72.05,72.1,23160.0,69.0767,69.1342,69.048,69.0959,23160.0
2019-06-18 14:40:00,72.1,72.14,72.09,72.1,22420.0,69.0959,69.1342,69.0863,69.0959,22420.0
2019-06-18 14:50:00,72.11,72.13,72.07,72.12,32606.0,69.1055,69.1246,69.0671,69.115,32606.0
2019-06-18 15:00:00,72.12,72.21,72.12,72.15,30093.0,69.115,69.2013,69.115,69.1438,30093.0
2019-06-18 15:10:00,72.16,72.2,72.1,72.19,46769.0,69.1534,69.1917,69.0959,69.1821,46769.0
2019-06-18 15:20:00,72.19,72.22,72.12,72.14,38301.0,69.1821,69.2109,69.115,69.1342,38301.0
2019-06-18 15:30:00,72.12,72.14,71.98,72.02,46958.0,69.115,69.1342,68.9809,69.0192,46958.0
2019-06-18 15:40:00,72.01,72.06,71.95,71.95,57267.0,69.0096,69.0575,68.9521,68.9521,57267.0
2019-06-18 15:50:00,71.95,72.0,71.83,71.91,189792.0,68.9521,69.0,68.8371,68.9138,189792.0
2019-06-19 09:30:00,71.89,72.17,71.89,72.14,20414.0,68.8946,69.163,68.8946,69.1342,20414.0
2019-06-19 09:40:00,72.15,72.36,72.05,72.17,19391.0,69.1438,69.345,69.048,69.163,19391.0
2019-06-19 09:50:00,72.17,72.3,71.96,72.06,22390.0,69.163,69.2875,68.9617,69.0575,22390.0
2019-06-19 10:00:00,72.09,72.18,71.94,72.16,28137.0,69.0863,69.1725,68.9425,69.1534,28137.0
2019-06-19 10:10:00,72.17,72.46,72.15,72.45,29033.0,69.163,69.4409,69.1438,69.4313,29033.0
2019-06-19 10:20:00,72.45,72.55,72.42,72.48,19098.0,69.4313,69.5271,69.4025,69.46,19098.0
2019-06-19 10:30:00,72.45,72.47,72.14,72.17,19654.0,69.4313,69.4505,69.1342,69.163,19654.0
2019-06-19 10:40:00,72.17,72.22,72.02,72.17,29644.0,69.163,69.2109,69.0192,69.163,29644.0
2019-06-19 10:50:00,72.16,72.32,72.13,72.24,19988.0,69.1534,69.3067,69.1246,69.23,19988.0
2019-06-19 11:00:00,72.26,72.31,72.21,72.3,24963.0,69.2492,69.2971,69.2013,69.2875,24963.0
2019-06-19 11:10:00,72.3,72.43,72.24,72.39,22413.0,69.2875,69.4121,69.23,69.3738,22413.0
2019-06-19 11:20:00,72.39,72.52,72.39,72.52,18415.0,69.3738,69.4984,69.3738,69.4984,18415.0
2019-06-19 11:30:00,72.52,72.64,72.36,72.36,48314.0,69.4984,69.6134,69.345,69.345,48314.0
2019-06-19 11:40:00,72.37,72.42,72.31,72.41,16123.0,69.3546,69.4025,69.2971,69.393,16123.0
2019-06-19 11:50:00,72.41,72.46,72.36,72.41,26264.0,69.393,69.4409,69.345,69.393,26264.0
2019-06-19 12:00:00,72.41,72.44,72.12,72.16,23483.0,69.393,69.4217,69.115,69.1534,23483.0
2019-06-19 12:10:00,72.14,72.18,72.09,72.09,15671.0,69.1342,69.1725,69.0863,69.0863,15671.0
2019-06-19 12:20:00,72.1,72.14,72.01,72.06,17298.0,69.0959,69.1342,69.0096,69.0575,17298.0
2019-06-19 12:30:00,72.06,72.1,71.94,72.08,24896.0,69.0575,69.0959,68.9425,69.0767,24896.0
2019-06-19 12:40:00,72.07,72.1,71.9,71.98,41258.0,69.0671,69.0959,68.9042,68.9809,41258.0
2019-06-19 12:50:00,72.0,72.07,71.97,72.02,28392.0,69.0,69.0671,68.9713,69.0192,28392.0
2019-06-19 13:00:00,72.02,72.07,71.98,72.03,11471.0,69.0192,69.0671,68.9809,69.0288,11471.0
2019-06-19 13:10:00,72.05,72.1,72.01,72.04,12899.0,69.048,69.0959,69.0096,69.0384,12899.0
2019-06-19 13:20:00,72.01,72.14,71.98,72.14,24099.0,69.0096,69.1342,68.9809,69.1342,24099.0
2019-06-19 13:30:00,72.13,72.18,72.11,72.18,14671.0,69.1246,69.1725,69.1055,69.1725,14671.0
2019-06-19 13:40:00,72.2,72.23,72.16,72.21,18557.0,69.1917,69.2205,69.1534,69.2013,18557.0
2019-06-19 13:50:00,72.2,72.28,72.18,72.27,21484.0,69.1917,69.2684,69.1725,69.2588,21484.0
2019-06-19 14:00:00,72.28,72.55,72.06,72.43,35845.0,69.2684,69.5271,69.0575,69.4121,35845.0
2019-06-19 14:10:00,72.4,72.55,72.36,72.5,14454.0,69.3834,69.5271,69.345,69.4792,14454.0
2019-06-19 14:20:00,72.47,72.53,72.37,72.47,13946.0,69.4505,69.508,69.3546,69.4505,13946.0
2019-06-19 14:30:00,72.49,72.65,72.4,72.4,14271.0,69.4696,69.623,69.3834,69.3834,14271.0
2019-06-19 14:40:00,72.27,72.4,72.27,72.29,10565.0,69.2588,69.3834,69.2588,69.278,10565.0
2019-06-19 14:50:00,72.29,72.44,72.28,72.38,13292.0,69.278,69.4217,69.2684,69.3642,13292.0
2019-06-19 15:00:00,72.39,72.53,72.39,72.52,13963.0,69.3738,69.508,69.3738,69.4984,13963.0
2019-06-19 15:10:00,72.52,72.6,72.48,72.54,15163.0,69.4984,69.575,69.46,69.5175,15163.0
2019-06-19 15:20:00,72.54,72.6,72.49,72.54,22135.0,69.5175,69.575,69.4696,69.5175,22135.0
2019-06-19 15:30:00,72.56,72.62,72.44,72.44,29169.0,69.5367,69.5942,69.4217,69.4217,29169.0
2019-06-19 15:40:00,72.45,72.67,72.45,72.56,37240.0,69.4313,69.6421,69.4313,69.5367,37240.0
2019-06-19 15:50:00,72.55,72.73,72.54,72.63,146581.0,69.5271,69.6996,69.5175,69.6038,146581.0
2019-06-20 09:30:00,73.22,73.35,73.08,73.21,48597.0,70.1692,70.2938,70.035,70.1596,48597.0
2019-06-20 09:40:00,73.2,73.33,72.96,73.19,21706.0,70.15,70.2746,69.92,70.1405,21706.0
2019-06-20 09:50:00,73.15,73.24,73.04,73.09,27032.0,70.1021,70.1884,69.9967,70.0446,27032.0
2019-06-20 10:00:00,73.1,73.24,73.05,73.23,78322.0,70.0542,70.1884,70.0063,70.1788,78322.0
2019-06-20 10:10:00,73.21,73.23,73.01,73.04,25184.0,70.1596,70.1788,69.968,69.9967,25184.0
2019-06-20 10:20:00,73.04,73.13,72.98,72.98,17605.0,69.9967,70.083,69.9392,69.9392,17605.0
2019-06-20 10:30:00,73.0,73.02,72.86,72.92,31465.0,69.9584,69.9775,69.8242,69.8817,31465.0
2019-06-20 10:40:00,72.92,72.97,72.86,72.89,17542.0,69.8817,69.9296,69.8242,69.853,17542.0
2019-06-20 10:50:00,72.92,72.96,72.86,72.92,16302.0,69.8817,69.92,69.8242,69.8817,16302.0
2019-06-20 11:00:00,72.92,72.97,72.88,72.92,17169.0,69.8817,69.9296,69.8434,69.8817,17169.0
2019-06-20 11:10:00,72.92,72.95,72.88,72.94,27246.0,69.8817,69.9105,69.8434,69.9009,27246.0
2019-06-20 11:20:00,72.94,73.01,72.89,72.91,14875.0,69.9009,69.968,69.853,69.8721,14875.0
2019-06-20 11:30:00,72.92,72.96,72.89,72.93,15705.0,69.8817,69.92,69.853,69.8913,15705.0
2019-06-20 11:40:00,72.94,72.98,72.89,72.96,17478.0,69.9009,69.9392,69.853,69.92,17478.0
2019-06-20 11:50:00,72.98,73.0,72.93,72.96,17281.0,69.9392,69.9584,69.8913,69.92,17281.0
2019-06-20 12:00:00,72.97,72.98,72.79,72.79,12150.0,69.9296,69.9392,69.7571,69.7571,12150.0
2019-06-20 12:10:00,72.77,72.77,72.36,72.42,13126.0,69.738,69.738,69.345,69.4025,13126.0
2019-06-20 12:20:00,72.42,72.74,72.39,72.73,10081.0,69.4025,69.7092,69.3738,69.6996,10081.0
2019-06-20 12:30:00,72.73,72.76,72.65,72.66,5415.0,69.6996,69.7284,69.623,69.6325,5415.0
2019-06-20 12:40:00,72.64,72.79,72.64,72.73,6390.0,69.6134,69.7571,69.6134,69.6996,6390.0
2019-06-20 12:50:00,72.8,72.8,72.63,72.77,6243.0,69.7667,69.7667,69.6038,69.738,6243.0
2019-06-20 13:00:00,72.77,72.79,72.72,72.78,5451.0,69.738,69.7571,69.69,69.7475,5451.0
2019-06-20 13:10:00,72.76,72.8,72.74,72.77,7142.0,69.7284,69.7667,69.7092,69.738,7142.0
2019-06-20 13:20:00,72.81,72.93,72.8,72.9,5986.0,69.7763,69.8913,69.7667,69.8625,5986.0
2019-06-20 13:30:00,72.92,72.93,72.85,72.86,6171.0,69.8817,69.8913,69.8146,69.8242,6171.0
2019-06-20 13:40:00,72.85,72.88,72.75,72.81,11354.0,69.8146,69.8434,69.7188,69.7763,11354.0
2019-06-20 13:50:00,72.83,72.84,72.77,72.81,9743.0,69.7955,69.805,69.738,69.7763,9743.0
2019-06-20 14:00:00,72.8,72.86,72.74,72.86,14033.0,69.7667,69.8242,69.7092,69.8242,14033.0
2019-06-20 14:10:00,72.86,72.96,72.85,72.95,22070.0,69.8242,69.92,69.8146,69.9105,22070.0
2019-06-20 14:20:00,72.95,73.0,72.92,72.96,12266.0,69.9105,69.9584,69.8817,69.92,12266.0
2019-06-20 14:30:00,72.97,73.05,72.95,73.03,12391.0,69.9296,70.0063,69.9105,69.9871,12391.0
2019-06-20 14:40:00,73.03,73.08,73.02,73.08,8152.0,69.9871,70.035,69.9775,70.035,8152.0
2019-06-20 14:50:00,73.07,73.1,73.03,73.05,10786.0,70.0255,70.0542,69.9871,70.0063,10786.0
2019-06-20 15:00:00,73.04,73.06,72.99,73.04,13315.0,69.9967,70.0159,69.9488,69.9967,13315.0
2019-06-20 15:10:00,73.05,73.09,73.04,73.07,10963.0,70.0063,70.0446,69.9967,70.0255,10963.0
2019-06-20 15:20:00,73.08,73.12,73.04,73.11,19497.0,70.035,70.0734,69.9967,70.0638,19497.0
2019-06-20 15:30:00,73.1,73.14,73.0,73.14,27435.0,70.0542,70.0925,69.9584,70.0925,27435.0
2019-06-20 15:40:00,73.15,73.3,73.14,73.29,34133.0,70.1021,70.2459,70.0925,70.2363,34133.0
2019-06-20 15:50:00,73.29,73.42,73.26,73.34,151059.0,70.2363,70.3609,70.2075,70.2842,151059.0
2019-06-21 09:30:00,73.14,73.35,72.93,72.95,270676.0,70.0925,70.2938,69.8913,69.9105,270676.0
2019-06-21 09:40:00,72.99,73.11,72.81,73.01,29820.0,69.9488,70.0638,69.7763,69.968,29820.0
2019-06-21 09:50:00,73.0,73.1,72.89,72.99,20719.0,69.9584,70.0542,69.853,69.9488,20719.0
2019-06-21 10:00:00,72.98,73.07,72.88,72.94,59245.0,69.9392,70.0255,69.8434,69.9009,59245.0
2019-06-21 10:10:00,72.97,73.02,72.8,72.89,73840.0,69.9296,69.9775,69.7667,69.853,73840.0
2019-06-21 10:20:00,72.89,72.97,72.83,72.86,18823.0,69.853,69.9296,69.7955,69.8242,18823.0
2019-06-21 10:30:00,72.88,72.92,72.75,72.77,19724.0,69.8434,69.8817,69.7188,69.738,19724.0
2019-06-21 10:40:00,72.79,72.9,72.75,72.85,20289.0,69.7571,69.8625,69.7188,69.8146,20289.0
2019-06-21 10:50:00,72.83,72.87,72.73,72.82,51986.0,69.7955,69.8338,69.6996,69.7859,51986.0
2019-06-21 11:00:00,72.84,73.24,72.84,73.13,29628.0,69.805,70.1884,69.805,70.083,29628.0
2019-06-21 11:10:00,73.12,73.14,72.99,73.02,19996.0,70.0734,70.0925,69.9488,69.9775,19996.0
2019-06-21 11:20:00,73.03,73.07,72.93,72.97,51245.0,69.9871,70.0255,69.8913,69.9296,51245.0
2019-06-21 11:30:00,72.96,73.0,72.86,72.86,19743.0,69.92,69.9584,69.8242,69.8242,19743.0
2019-06-21 11:40:00,72.86,72.92,72.8,72.84,21638.0,69.8242,69.8817,69.7667,69.805,21638.0
2019-06-21 11:50:00,72.85,72.86,72.78,72.81,35874.0,69.8146,69.8242,69.7475,69.7763,35874.0
2019-06-21 12:00:00,72.82,72.91,72.82,72.83,13952.0,69.7859,69.8721,69.7859,69.7955,13952.0
2019-06-21 12:10:00,72.81,72.92,72.8,72.84,18768.0,69.7763,69.8817,69.7667,69.805,18768.0
2019-06-21 12:20:00,72.83,72.85,72.76,72.78,35586.0,69.7955,69.8146,69.7284,69.7475,35586.0
2019-06-21 12:30:00,72.79,72.85,72.76,72.76,22529.0,69.7571,69.8146,69.7284,69.7284,22529.0
2019-06-21 12:40:00,72.78,72.78,72.73,72.75,16466.0,69.7475,69.7475,69.6996,69.7188,16466.0
2019-06-21 12:50:00,72.76,72.76,72.66,72.73,13067.0,69.7284,69.7284,69.6325,69.6996,13067.0
2019-06-21 13:00:00,72.72,72.72,72.57,72.69,34651.0,69.69,69.69,69.5463,69.6613,34651.0
2019-06-21 13:10:00,72.68,72.69,72.6,72.6,16507.0,69.6517,69.6613,69.575,69.575,16507.0
2019-06-21 13:20:00,72.59,72.65,72.55,72.64,37038.0,69.5655,69.623,69.5271,69.6134,37038.0
2019-06-21 13:30:00,72.65,72.74,72.64,72.72,17043.0,69.623,69.7092,69.6134,69.69,17043.0
2019-06-21 13:40:00,72.73,72.76,72.69,72.76,13695.0,69.6996,69.7284,69.6613,69.7284,13695.0
2019-06-21 13:50:00,72.75,72.75,72.68,72.75,13690.0,69.7188,69.7188,69.6517,69.7188,13690.0
2019-06-21 14:00:00,72.75,72.77,72.7,72.76,35464.0,69.7188,69.738,69.6709,69.7284,35464.0
2019-06-21 14:10:00,72.75,72.76,72.64,72.65,20840.0,69.7188,69.7284,69.6134,69.623,20840.0
2019-06-21 14:20:00,72.66,72.71,72.64,72.7,23452.0,69.6325,69.6805,69.6134,69.6709,23452.0
2019-06-21 14:30:00,72.71,72.83,72.69,72.83,24333.0,69.6805,69.7955,69.6613,69.7955,24333.0
2019-06-21 14:40:00,72.82,72.92,72.79,72.92,17895.0,69.7859,69.8817,69.7571,69.8817,17895.0
2019-06-21 14:50:00,72.91,72.91,72.79,72.81,27858.0,69.8721,69.8721,69.7571,69.7763,27858.0
2019-06-21 15:00:00,72.8,73.08,72.8,73.06,22392.0,69.7667,70.035,69.7667,70.0159,22392.0
2019-06-21 15:10:00,73.08,73.1,73.04,73.07,15726.0,70.035,70.0542,69.9967,70.0255,15726.0
2019-06-21 15:20:00,73.08,73.09,73.03,73.09,23078.0,70.035,70.0446,69.9871,70.0446,23078.0
2019-06-21 15:30:00,73.1,73.16,73.07,73.16,31829.0,70.0542,70.1117,70.0255,70.1117,31829.0
2019-06-21 15:40:00,73.16,73.41,73.15,73.38,84605.0,70.1117,70.3513,70.1021,70.3225,84605.0
2019-06-21 15:50:00,73.39,73.54,73.29,73.32,215464.0,70.3321,70.4759,70.2363,70.265,215464.0
2019-06-24 09:30:00,73.33,73.68,72.76,72.76,16817.0,70.2746,70.61,69.7284,69.7284,16817.0
2019-06-24 09:40:00,72.82,72.82,72.26,72.35,64920.0,69.7859,69.7859,69.2492,69.3355,64920.0
2019-06-24 09:50:00,72.36,72.87,72.3,72.78,17888.0,69.345,69.8338,69.2875,69.7475,17888.0
2019-06-24 10:00:00,72.75,72.95,72.75,72.93,43867.0,69.7188,69.9105,69.7188,69.8913,43867.0
2019-06-24 10:10:00,72.95,73.11,72.86,72.89,17605.0,69.9105,70.0638,69.8242,69.853,17605.0
2019-06-24 10:20:00,72.9,72.9,72.76,72.87,10774.0,69.8625,69.8625,69.7284,69.8338,10774.0
2019-06-24 10:30:00,72.9,72.9,72.71,72.73,12712.0,69.8625,69.8625,69.6805,69.6996,12712.0
2019-06-24 10:40:00,72.77,73.0,72.75,72.92,8798.0,69.738,69.9584,69.7188,69.8817,8798.0
2019-06-24 10:50:00,72.94,73.05,72.88,72.92,11427.0,69.9009,70.0063,69.8434,69.8817,11427.0
2019-06-24 11:00:00,72.93,72.95,72.83,72.84,20501.0,69.8913,69.9105,69.7955,69.805,20501.0
2019-06-24 11:10:00,72.88,72.97,72.82,72.9,20478.0,69.8434,69.9296,69.7859,69.8625,20478.0
2019-06-24 11:20:00,72.9,73.1,72.86,73.09,39933.0,69.8625,70.0542,69.8242,70.0446,39933.0
2019-06-24 11:30:00,73.08,73.1,72.99,73.07,20850.0,70.035,70.0542,69.9488,70.0255,20850.0
2019-06-24 11:40:00,73.08,73.11,72.91,72.95,16050.0,70.035,70.0638,69.8721,69.9105,16050.0
2019-06-24 11:50:00,72.96,73.04,72.91,72.91,5571.0,69.92,69.9967,69.8721,69.8721,5571.0
2019-06-24 12:00:00,72.9,73.04,72.9,72.99,20091.0,69.8625,69.9967,69.8625,69.9488,20091.0
2019-06-24 12:10:00,73.01,73.05,72.94,73.04,25583.0,69.968,70.0063,69.9009,69.9967,25583.0
2019-06-24 12:20:00,73.06,73.15,73.06,73.1,33029.0,70.0159,70.1021,70.0159,70.0542,33029.0
2019-06-24 12:30:00,73.09,73.11,73.02,73.05,9229.0,70.0446,70.0638,69.9775,70.0063,9229.0
2019-06-24 12:40:00,73.05,73.15,73.03,73.09,18698.0,70.0063,70.1021,69.9871,70.0446,18698.0
2019-06-24 12:50:00,73.1,73.12,73.05,73.07,9504.0,70.0542,70.0734,70.0063,70.0255,9504.0
2019-06-24 13:00:00,73.07,73.08,73.0,73.08,14423.0,70.0255,70.035,69.9584,70.035,14423.0
2019-06-24 13:10:00,73.08,73.1,73.04,73.09,19247.0,70.035,70.0542,69.9967,70.0446,19247.0
2019-06-24 13:20:00,73.09,73.11,73.04,73.06,16817.0,70.0446,70.0638,69.9967,70.0159,16817.0
2019-06-24 13:30:00,73.07,73.09,72.99,73.0,14809.0,70.0255,70.0446,69.9488,69.9584,14809.0
2019-06-24 13:40:00,72.98,72.99,72.88,72.97,12209.0,69.9392,69.9488,69.8434,69.9296,12209.0
2019-06-24 13:50:00,72.98,72.98,72.93,72.95,9544.0,69.9392,69.9392,69.8913,69.9105,9544.0
2019-06-24 14:00:00,72.95,72.99,72.93,72.99,8411.0,69.9105,69.9488,69.8913,69.9488,8411.0
2019-06-24 14:10:00,72.96,73.0,72.94,72.95,5068.0,69.92,69.9584,69.9009,69.9105,5068.0
2019-06-24 14:20:00,72.97,73.04,72.95,73.0,8642.0,69.9296,69.9967,69.9105,69.9584,8642.0
2019-06-24 14:30:00,72.98,73.04,72.96,73.0,10099.0,69.9392,69.9967,69.92,69.9584,10099.0
2019-06-24 14:40:00,73.0,73.08,72.93,73.06,16093.0,69.9584,70.035,69.8913,70.0159,16093.0
2019-06-24 14:50:00,73.04,73.09,73.02,73.05,25948.0,69.9967,70.0446,69.9775,70.0063,25948.0
2019-06-24 15:00:00,73.05,73.08,72.97,72.98,37016.0,70.0063,70.035,69.9296,69.9392,37016.0
2019-06-24 15:10:00,72.98,73.05,72.95,72.99,17327.0,69.9392,70.0063,69.9105,69.9488,17327.0
2019-06-24 15:20:00,72.99,73.14,72.97,73.09,22665.0,69.9488,70.0925,69.9296,70.0446,22665.0
2019-06-24 15:30:00,73.09,73.11,73.04,73.07,27794.0,70.0446,70.0638,69.9967,70.0255,27794.0
2019-06-24 15:40:00,73.07,73.16,73.04,73.12,36763.0,70.0255,70.1117,69.9967,70.0734,36763.0
2019-06-24 15:50:00,73.14,73.2,73.1,73.15,76028.0,70.0925,70.15,70.0542,70.1021,76028.0
2019-06-25 09:30:00,73.19,73.36,72.86,73.0,29021.0,70.1405,70.3034,69.8242,69.9584,29021.0
2019-06-25 09:40:00,72.96,73.46,72.96,73.43,16494.0,69.92,70.3992,69.92,70.3705,16494.0
2019-06-25 09:50:00,73.4,73.63,73.36,73.38,14291.0,70.3417,70.5621,70.3034,70.3225,14291.0
2019-06-25 10:00:00,73.43,73.52,73.11,73.29,18700.0,70.3705,70.4567,70.0638,70.2363,18700.0
2019-06-25 10:10:00,73.26,73.29,73.13,73.2,8364.0,70.2075,70.2363,70.083,70.15,8364.0
2019-06-25 10:20:00,73.2,73.33,73.18,73.33,11853.0,70.15,70.2746,70.1309,70.2746,11853.0
2019-06-25 10:30:00,73.31,73.37,73.17,73.19,14917.0,70.2555,70.313,70.1213,70.1405,14917.0
2019-06-25 10:40:00,73.22,73.31,73.2,73.2,16396.0,70.1692,70.2555,70.15,70.15,16396.0
2019-06-25 10:50:00,73.2,73.24,73.08,73.11,34920.0,70.15,70.1884,70.035,70.0638,34920.0
2019-06-25 11:00:00,73.11,73.13,72.96,73.03,11991.0,70.0638,70.083,69.92,69.9871,11991.0
2019-06-25 11:10:00,73.01,73.1,73.0,73.08,16226.0,69.968,70.0542,69.9584,70.035,16226.0
2019-06-25 11:20:00,73.07,73.22,73.06,73.18,45217.0,70.0255,70.1692,70.0159,70.1309,45217.0
2019-06-25 11:30:00,73.19,73.23,73.07,73.12,12316.0,70.1405,70.1788,70.0255,70.0734,12316.0
2019-06-25 11:40:00,73.12,73.13,72.99,72.99,9718.0,70.0734,70.083,69.9488,69.9488,9718.0
2019-06-25 11:50:00,72.99,73.05,72.96,73.02,11709.0,69.9488,70.0063,69.92,69.9775,11709.0
2019-06-25 12:00:00,73.03,73.15,72.99,73.12,9010.0,69.9871,70.1021,69.9488,70.0734,9010.0
2019-06-25 12:10:00,73.12,73.14,73.03,73.06,6114.0,70.0734,70.0925,69.9871,70.0159,6114.0
2019-06-25 12:20:00,73.07,73.07,72.98,73.01,6715.0,70.0255,70.0255,69.9392,69.968,6715.0
2019-06-25 12:30:00,73.05,73.06,72.81,72.82,7724.0,70.0063,70.0159,69.7763,69.7859,7724.0
2019-06-25 12:40:00,72.8,72.83,72.72,72.77,10202.0,69.7667,69.7955,69.69,69.738,10202.0
2019-06-25 12:50:00,72.77,72.81,72.69,72.69,16493.0,69.738,69.7763,69.6613,69.6613,16493.0
2019-06-25 13:00:00,72.7,72.7,72.51,72.6,21823.0,69.6709,69.6709,69.4888,69.575,21823.0
2019-06-25 13:10:00,72.62,72.62,72.45,72.5,17575.0,69.5942,69.5942,69.4313,69.4792,17575.0
2019-06-25 13:20:00,72.52,72.6,72.49,72.59,11245.0,69.4984,69.575,69.4696,69.5655,11245.0
2019-06-25 13:30:00,72.59,72.77,72.58,72.68,15227.0,69.5655,69.738,69.5559,69.6517,15227.0
2019-06-25 13:40:00,72.69,72.83,72.69,72.83,10899.0,69.6613,69.7955,69.6613,69.7955,10899.0
2019-06-25 13:50:00,72.82,72.82,72.68,72.7,10769.0,69.7859,69.7859,69.6517,69.6709,10769.0
2019-06-25 14:00:00,72.69,72.69,72.63,72.64,7681.0,69.6613,69.6613,69.6038,69.6134,7681.0
2019-06-25 14:10:00,72.63,72.75,72.62,72.73,8867.0,69.6038,69.7188,69.5942,69.6996,8867.0
2019-06-25 14:20:00,72.72,72.74,72.65,72.7,16171.0,69.69,69.7092,69.623,69.6709,16171.0
2019-06-25 14:30:00,72.7,72.73,72.5,72.53,25292.0,69.6709,69.6996,69.4792,69.508,25292.0
2019-06-25 14:40:00,72.56,72.57,72.49,72.56,22411.0,69.5367,69.5463,69.4696,69.5367,22411.0
2019-06-25 14:50:00,72.56,72.6,72.53,72.58,14360.0,69.5367,69.575,69.508,69.5559,14360.0
2019-06-25 15:00:00,72.57,72.65,72.56,72.65,10877.0,69.5463,69.623,69.5367,69.623,10877.0
2019-06-25 15:10:00,72.65,72.67,72.56,72.59,12512.0,69.623,69.6421,69.5367,69.5655,12512.0
2019-06-25 15:20:00,72.59,72.64,72.58,72.61,23614.0,69.5655,69.6134,69.5559,69.5846,23614.0
2019-06-25 15:30:00,72.62,72.62,72.53,72.54,24489.0,69.5942,69.5942,69.508,69.5175,24489.0
2019-06-25 15:40:00,72.54,72.56,72.48,72.49,43154.0,69.5175,69.5367,69.46,69.4696,43154.0
2019-06-25 15:50:00,72.49,72.52,72.41,72.48,157797.0,69.4696,69.4984,69.393,69.46,157797.0
2019-06-26 09:30:00,72.64,73.18,72.64,72.82,37596.0,69.6134,70.1309,69.6134,69.7859,37596.0
2019-06-26 09:40:00,72.82,72.84,72.47,72.52,10392.0,69.7859,69.805,69.4505,69.4984,10392.0
2019-06-26 09:50:00,72.5,72.56,72.3,72.34,18096.0,69.4792,69.5367,69.2875,69.3259,18096.0
2019-06-26 10:00:00,72.32,72.48,72.24,72.47,32090.0,69.3067,69.46,69.23,69.4505,32090.0
2019-06-26 10:10:00,72.49,72.49,72.3,72.31,40718.0,69.4696,69.4696,69.2875,69.2971,40718.0
2019-06-26 10:20:00,72.3,72.46,72.26,72.36,17978.0,69.2875,69.4409,69.2492,69.345,17978.0
2019-06-26 10:30:00,72.39,72.55,72.32,72.51,15274.0,69.3738,69.5271,69.3067,69.4888,15274.0
2019-06-26 10:40:00,72.54,72.58,72.51,72.58,15240.0,69.5175,69.5559,69.4888,69.5559,15240.0
2019-06-26 10:50:00,72.56,72.56,72.44,72.48,12604.0,69.5367,69.5367,69.4217,69.46,12604.0
2019-06-26 11:00:00,72.49,72.63,72.49,72.62,11718.0,69.4696,69.6038,69.4696,69.5942,11718.0
2019-06-26 11:10:00,72.6,72.64,72.43,72.43,9791.0,69.575,69.6134,69.4121,69.4121,9791.0
2019-06-26 11:20:00,72.44,72.58,72.3,72.34,22891.0,69.4217,69.5559,69.2875,69.3259,22891.0
2019-06-26 11:30:00,72.34,72.36,72.2,72.32,6853.0,69.3259,69.345,69.1917,69.3067,6853.0
2019-06-26 11:40:00,72.29,72.32,72.21,72.32,11200.0,69.278,69.3067,69.2013,69.3067,11200.0
2019-06-26 11:50:00,72.34,72.34,72.22,72.33,18395.0,69.3259,69.3259,69.2109,69.3163,18395.0
2019-06-26 12:00:00,72.35,72.37,72.1,72.18,37747.0,69.3355,69.3546,69.0959,69.1725,37747.0
2019-06-26 12:10:00,72.18,72.2,72.06,72.08,16423.0,69.1725,69.1917,69.0575,69.0767,16423.0
2019-06-26 12:20:00,72.09,72.22,72.04,72.21,9977.0,69.0863,69.2109,69.0384,69.2013,9977.0
2019-06-26 12:30:00,72.21,72.36,72.21,72.35,4409.0,69.2013,69.345,69.2013,69.3355,4409.0
2019-06-26 12:40:00,72.36,72.48,72.36,72.42,5646.0,69.345,69.46,69.345,69.4025,5646.0
2019-06-26 12:50:00,72.45,72.48,72.37,72.46,5930.0,69.4313,69.46,69.3546,69.4409,5930.0
2019-06-26 13:00:00,72.48,72.53,72.42,72.47,8075.0,69.46,69.508,69.4025,69.4505,8075.0
2019-06-26 13:10:00,72.46,72.47,72.36,72.37,11948.0,69.4409,69.4505,69.345,69.3546,11948.0
2019-06-26 13:20:00,72.37,72.39,72.23,72.26,10012.0,69.3546,69.3738,69.2205,69.2492,10012.0
2019-06-26 13:30:00,72.23,72.23,72.16,72.19,12298.0,69.2205,69.2205,69.1534,69.1821,12298.0
2019-06-26 13:40:00,72.2,72.21,72.1,72.2,11218.0,69.1917,69.2013,69.0959,69.1917,11218.0
2019-06-26 13:50:00,72.23,72.33,72.19,72.31,11613.0,69.2205,69.3163,69.1821,69.2971,11613.0
2019-06-26 14:00:00,72.31,72.39,72.3,72.38,5081.0,69.2971,69.3738,69.2875,69.3642,5081.0
2019-06-26 14:10:00,72.38,72.43,72.38,72.39,5436.0,69.3642,69.4121,69.3642,69.3738,5436.0
2019-06-26 14:20:00,72.39,72.44,72.35,72.44,7360.0,69.3738,69.4217,69.3355,69.4217,7360.0
2019-06-26 14:30:00,72.46,72.46,72.34,72.36,6503.0,69.4409,69.4409,69.3259,69.345,6503.0
2019-06-26 14:40:00,72.38,72.39,72.25,72.26,7383.0,69.3642,69.3738,69.2396,69.2492,7383.0
2019-06-26 14:50:00,72.28,72.28,72.17,72.18,37358.0,69.2684,69.2684,69.163,69.1725,37358.0
2019-06-26 15:00:00,72.19,72.32,72.19,72.21,19648.0,69.1821,69.3067,69.1821,69.2013,19648.0
2019-06-26 15:10:00,72.21,72.25,72.18,72.18,18983.0,69.2013,69.2396,69.1725,69.1725,18983.0
2019-06-26 15:20:00,72.2,72.29,72.15,72.15,23061.0,69.1917,69.278,69.1438,69.1438,23061.0
2019-06-26 15:30:00,72.15,72.23,72.12,72.21,27915.0,69.1438,69.2205,69.115,69.2013,27915.0
2019-06-26 15:40:00,72.21,72.32,72.2,72.24,45718.0,69.2013,69.3067,69.1917,69.23,45718.0
2019-06-26 15:50:00,72.24,72.35,72.16,72.19,85557.0,69.23,69.3355,69.1534,69.1821,85557.0
2019-06-27 09:30:00,72.55,72.63,72.2,72.33,22186.0,69.5271,69.6038,69.1917,69.3163,22186.0
2019-06-27 09:40:00,72.35,72.62,72.27,72.46,11722.0,69.3355,69.5942,69.2588,69.4409,11722.0
2019-06-27 09:50:00,72.46,72.58,72.26,72.58,11781.0,69.4409,69.5559,69.2492,69.5559,11781.0
2019-06-27 10:00:00,72.58,72.61,72.44,72.57,21344.0,69.5559,69.5846,69.4217,69.5463,21344.0
2019-06-27 10:10:00,72.61,72.66,72.52,72.55,12075.0,69.5846,69.6325,69.4984,69.5271,12075.0
2019-06-27 10:20:00,72.57,72.72,72.53,72.72,19379.0,69.5463,69.69,69.508,69.69,19379.0
2019-06-27 10:30:00,72.77,72.92,72.74,72.87,32628.0,69.738,69.8817,69.7092,69.8338,32628.0
2019-06-27 10:40:00,72.86,72.89,72.83,72.85,29533.0,69.8242,69.853,69.7955,69.8146,29533.0
2019-06-27 10:50:00,72.86,72.87,72.63,72.78,31203.0,69.8242,69.8338,69.6038,69.7475,31203.0
2019-06-27 11:00:00,72.78,72.83,72.76,72.82,7432.0,69.7475,69.7955,69.7284,69.7859,7432.0
2019-06-27 11:10:00,72.8,72.84,72.53,72.7,24049.0,69.7667,69.805,69.508,69.6709,24049.0
2019-06-27 11:20:00,72.72,72.74,72.48,72.58,31055.0,69.69,69.7092,69.46,69.5559,31055.0
2019-06-27 11:30:00,72.54,72.78,72.54,72.77,9653.0,69.5175,69.7475,69.5175,69.738,9653.0
2019-06-27 11:40:00,72.76,72.8,72.72,72.77,9213.0,69.7284,69.7667,69.69,69.738,9213.0
2019-06-27 11:50:00,72.78,72.81,72.77,72.81,7960.0,69.7475,69.7763,69.738,69.7763,7960.0
2019-06-27 12:00:00,72.82,72.84,72.75,72.79,8993.0,69.7859,69.805,69.7188,69.7571,8993.0
2019-06-27 12:10:00,72.8,72.85,72.8,72.8,6150.0,69.7667,69.8146,69.7667,69.7667,6150.0
2019-06-27 12:20:00,72.81,72.81,72.73,72.75,8300.0,69.7763,69.7763,69.6996,69.7188,8300.0
2019-06-27 12:30:00,72.76,72.79,72.72,72.74,5885.0,69.7284,69.7571,69.69,69.7092,5885.0
2019-06-27 12:40:00,72.75,72.8,72.73,72.77,9221.0,69.7188,69.7667,69.6996,69.738,9221.0
2019-06-27 12:50:00,72.76,72.77,72.7,72.75,9868.0,69.7284,69.738,69.6709,69.7188,9868.0
2019-06-27 13:00:00,72.75,72.76,72.7,72.74,13565.0,69.7188,69.7284,69.6709,69.7092,13565.0
2019-06-27 13:10:00,72.74,72.78,72.72,72.75,6442.0,69.7092,69.7475,69.69,69.7188,6442.0
2019-06-27 13:20:00,72.76,72.82,72.76,72.79,7394.0,69.7284,69.7859,69.7284,69.7571,7394.0
2019-06-27 13:30:00,72.78,72.81,72.77,72.77,6410.0,69.7475,69.7763,69.738,69.738,6410.0
2019-06-27 13:40:00,72.78,72.86,72.78,72.85,10063.0,69.7475,69.8242,69.7475,69.8146,10063.0
2019-06-27 13:50:00,72.84,72.92,72.82,72.87,14224.0,69.805,69.8817,69.7859,69.8338,14224.0
2019-06-27 14:00:00,72.86,73.03,72.84,73.01,20879.0,69.8242,69.9871,69.805,69.968,20879.0
2019-06-27 14:10:00,73.01,73.07,72.98,73.05,38893.0,69.968,70.0255,69.9392,70.0063,38893.0
2019-06-27 14:20:00,73.06,73.09,73.0,73.03,18156.0,70.0159,70.0446,69.9584,69.9871,18156.0
2019-06-27 14:30:00,73.03,73.14,73.02,73.1,15802.0,69.9871,70.0925,69.9775,70.0542,15802.0
2019-06-27 14:40:00,73.1,73.28,73.1,73.23,39696.0,70.0542,70.2267,70.0542,70.1788,39696.0
2019-06-27 14:50:00,73.23,73.24,73.13,73.15,35842.0,70.1788,70.1884,70.083,70.1021,35842.0
2019-06-27 15:00:00,73.15,73.18,73.09,73.11,16328.0,70.1021,70.1309,70.0446,70.0638,16328.0
2019-06-27 15:10:00,73.11,73.17,73.1,73.14,27341.0,70.0638,70.1213,70.0542,70.0925,27341.0
2019-06-27 15:20:00,73.14,73.28,73.14,73.27,32910.0,70.0925,70.2267,70.0925,70.2171,32910.0
2019-06-27 15:30:00,73.27,73.27,73.18,73.2,177731.0,70.2171,70.2171,70.1309,70.15,177731.0
2019-06-27 15:40:00,73.2,73.28,73.19,73.2,44346.0,70.15,70.2267,70.1405,70.15,44346.0
2019-06-27 15:50:00,73.2,73.25,73.13,73.18,186441.0,70.15,70.198,70.083,70.1309,186441.0
2019-06-28 09:30:00,73.26,73.4,73.2,73.3,24977.0,70.2075,70.3417,70.15,70.2459,24977.0
2019-06-28 09:40:00,73.3,73.34,73.1,73.17,11887.0,70.2459,70.2842,70.0542,70.1213,11887.0
2019-06-28 09:50:00,73.18,73.26,73.14,73.25,6321.0,70.1309,70.2075,70.0925,70.198,6321.0
2019-06-28 10:00:00,73.23,73.38,73.23,73.32,13474.0,70.1788,70.3225,70.1788,70.265,13474.0
2019-06-28 10:10:00,73.32,73.42,73.25,73.42,15237.0,70.265,70.3609,70.198,70.3609,15237.0
2019-06-28 10:20:00,73.42,73.5,73.38,73.47,55549.0,70.3609,70.4375,70.3225,70.4088,55549.0
2019-06-28 10:30:00,73.48,73.55,73.44,73.51,18016.0,70.4184,70.4855,70.38,70.4471,18016.0
2019-06-28 10:40:00,73.5,73.5,73.23,73.28,28259.0,70.4375,70.4375,70.1788,70.2267,28259.0
2019-06-28 10:50:00,73.28,73.44,73.28,73.34,14716.0,70.2267,70.38,70.2267,70.2842,14716.0
2019-06-28 11:00:00,73.32,73.4,73.29,73.31,16868.0,70.265,70.3417,70.2363,70.2555,16868.0
2019-06-28 11:10:00,73.32,73.5,73.32,73.49,17981.0,70.265,70.4375,70.265,70.428,17981.0
2019-06-28 11:20:00,73.49,73.7,73.46,73.68,24370.0,70.428,70.6292,70.3992,70.61,24370.0
2019-06-28 11:30:00,73.67,73.82,73.64,73.77,20604.0,70.6005,70.7442,70.5717,70.6963,20604.0
2019-06-28 11:40:00,73.77,73.88,73.77,73.88,18705.0,70.6963,70.8017,70.6963,70.8017,18705.0
2019-06-28 11:50:00,73.88,73.99,73.86,73.93,20059.0,70.8017,70.9071,70.7825,70.8496,20059.0
2019-06-28 12:00:00,73.94,74.07,73.92,74.07,35008.0,70.8592,70.9838,70.84,70.9838,35008.0
2019-06-28 12:10:00,74.08,74.09,73.97,73.99,24322.0,70.9934,71.003,70.888,70.9071,24322.0
2019-06-28 12:20:00,74.0,74.08,73.97,73.97,14905.0,70.9167,70.9934,70.888,70.888,14905.0
2019-06-28 12:30:00,73.97,73.98,73.89,73.92,15448.0,70.888,70.8975,70.8113,70.84,15448.0
2019-06-28 12:40:00,73.92,73.98,73.88,73.97,12013.0,70.84,70.8975,70.8017,70.888,12013.0
2019-06-28 12:50:00,73.98,74.01,73.94,73.99,10749.0,70.8975,70.9263,70.8592,70.9071,10749.0
2019-06-28 13:00:00,73.98,73.99,73.93,73.96,16382.0,70.8975,70.9071,70.8496,70.8784,16382.0
2019-06-28 13:10:00,73.95,74.07,73.95,74.03,11802.0,70.8688,70.9838,70.8688,70.9455,11802.0
2019-06-28 13:20:00,74.04,74.35,74.04,74.29,80041.0,70.955,71.2521,70.955,71.1946,80041.0
2019-06-28 13:30:00,74.28,74.3,74.23,74.23,29580.0,71.185,71.2042,71.1371,71.1371,29580.0
2019-06-28 13:40:00,74.23,74.24,74.14,74.14,42605.0,71.1371,71.1467,71.0509,71.0509,42605.0
2019-06-28 13:50:00,74.15,74.16,74.04,74.13,20617.0,71.0605,71.07,70.955,71.0413,20617.0
2019-06-28 14:00:00,74.12,74.2,74.09,74.11,25694.0,71.0317,71.1084,71.003,71.0221,25694.0
2019-06-28 14:10:00,74.11,74.19,74.07,74.12,27421.0,71.0221,71.0988,70.9838,71.0317,27421.0
2019-06-28 14:20:00,74.11,74.19,74.11,74.19,21752.0,71.0221,71.0988,71.0221,71.0988,21752.0
2019-06-28 14:30:00,74.19,74.25,74.15,74.25,31609.0,71.0988,71.1563,71.0605,71.1563,31609.0
2019-06-28 14:40:00,74.25,74.28,74.08,74.09,27103.0,71.1563,71.185,70.9934,71.003,27103.0
2019-06-28 14:50:00,74.1,74.1,74.02,74.09,23716.0,71.0125,71.0125,70.9359,71.003,23716.0
2019-06-28 15:00:00,74.08,74.13,74.04,74.13,31575.0,70.9934,71.0413,70.955,71.0413,31575.0
2019-06-28 15:10:00,74.13,74.21,74.13,74.17,46108.0,71.0413,71.118,71.0413,71.0796,46108.0
2019-06-28 15:20:00,74.18,74.23,74.18,74.19,26115.0,71.0892,71.1371,71.0892,71.0988,26115.0
2019-06-28 15:30:00,74.2,74.31,74.19,74.29,37860.0,71.1084,71.2138,71.0988,71.1946,37860.0
2019-06-28 15:40:00,74.3,74.36,74.28,74.3,56329.0,71.2042,71.2617,71.185,71.2042,56329.0
2019-06-28 15:50:00,74.31,74.7,74.31,74.64,258227.0,71.2138,71.5875,71.2138,71.53,258227.0
2019-07-01 09:30:00,75.6,75.6,74.92,75.18,89417.0,72.6068,72.6068,71.9538,72.2035,89417.0
2019-07-01 09:40:00,75.18,75.18,74.95,75.07,26928.0,72.2035,72.2035,71.9826,72.0978,26928.0
2019-07-01 09:50:00,75.06,75.29,74.98,75.15,25844.0,72.0882,72.3091,72.0114,72.1747,25844.0
2019-07-01 10:00:00,75.15,75.41,75.08,75.27,79243.0,72.1747,72.4244,72.1074,72.2899,79243.0
2019-07-01 10:10:00,75.24,75.41,75.19,75.38,38273.0,72.2611,72.4244,72.2131,72.3955,38273.0
2019-07-01 10:20:00,75.4,75.71,75.34,75.55,121098.0,72.4148,72.7125,72.3571,72.5588,121098.0
2019-07-01 10:30:00,75.58,75.58,75.22,75.3,22066.0,72.5876,72.5876,72.2419,72.3187,22066.0
2019-07-01 10:40:00,75.28,75.54,75.28,75.49,35524.0,72.2995,72.5492,72.2995,72.5012,35524.0
2019-07-01 10:50:00,75.49,75.49,75.36,75.39,24785.0,72.5012,72.5012,72.3763,72.4051,24785.0
2019-07-01 11:00:00,75.41,75.51,75.39,75.5,40943.0,72.4244,72.5204,72.4051,72.5108,40943.0
2019-07-01 11:10:00,75.5,75.64,75.46,75.59,20176.0,72.5108,72.6453,72.4724,72.5972,20176.0
2019-07-01 11:20:00,75.61,75.7,75.54,75.66,40270.0,72.6164,72.7029,72.5492,72.6645,40270.0
2019-07-01 11:30:00,75.66,75.88,75.65,75.69,111747.0,72.6645,72.8757,72.6549,72.6933,111747.0
2019-07-01 11:40:00,75.69,75.7,75.44,75.56,17412.0,72.6933,72.7029,72.4532,72.5684,17412.0
2019-07-01 11:50:00,75.56,75.89,75.44,75.46,21507.0,72.5684,72.8854,72.4532,72.4724,21507.0
2019-07-01 12:00:00,75.47,75.48,75.34,75.41,12239.0,72.482,72.4916,72.3571,72.4244,12239.0
2019-07-01 12:10:00,75.42,75.44,75.36,75.36,14575.0,72.434,72.4532,72.3763,72.3763,14575.0
2019-07-01 12:20:00,75.37,75.39,75.21,75.38,399943.0,72.3859,72.4051,72.2323,72.3955,399943.0
2019-07-01 12:30:00,75.38,75.38,75.19,75.19,16455.0,72.3955,72.3955,72.2131,72.2131,16455.0
2019-07-01 12:40:00,75.18,75.23,75.1,75.19,19013.0,72.2035,72.2515,72.1266,72.2131,19013.0
2019-07-01 12:50:00,75.19,75.2,74.96,75.05,17793.0,72.2131,72.2227,71.9922,72.0786,17793.0
2019-07-01 13:00:00,75.07,75.16,75.0,75.15,14564.0,72.0978,72.1843,72.0306,72.1747,14564.0
2019-07-01 13:10:00,75.16,75.23,75.08,75.12,35598.0,72.1843,72.2515,72.1074,72.1458,35598.0
2019-07-01 13:20:00,75.11,75.26,75.08,75.23,15953.0,72.1362,72.2803,72.1074,72.2515,15953.0
2019-07-01 13:30:00,75.21,75.32,75.15,75.3,17750.0,72.2323,72.3379,72.1747,72.3187,17750.0
2019-07-01 13:40:00,75.31,75.43,75.28,75.41,17496.0,72.3283,72.4436,72.2995,72.4244,17496.0
2019-07-01 13:50:00,75.41,75.5,75.4,75.45,15741.0,72.4244,72.5108,72.4148,72.4628,15741.0
2019-07-01 14:00:00,75.45,75.47,75.32,75.35,55713.0,72.4628,72.482,72.3379,72.3667,55713.0
2019-07-01 14:10:00,75.36,75.57,75.33,75.51,34212.0,72.3763,72.578,72.3475,72.5204,34212.0
2019-07-01 14:20:00,75.51,75.52,75.42,75.48,18506.0,72.5204,72.53,72.434,72.4916,18506.0
2019-07-01 14:30:00,75.46,75.46,75.36,75.37,20396.0,72.4724,72.4724,72.3763,72.3859,20396.0
2019-07-01 14:40:00,75.37,75.44,75.32,75.36,25407.0,72.3859,72.4532,72.3379,72.3763,25407.0
2019-07-01 14:50:00,75.37,75.46,75.34,75.4,30305.0,72.3859,72.4724,72.3571,72.4148,30305.0
2019-07-01 15:00:00,75.4,75.68,75.4,75.58,46087.0,72.4148,72.6837,72.4148,72.5876,46087.0
2019-07-01 15:10:00,75.59,75.71,75.59,75.71,42910.0,72.5972,72.7125,72.5972,72.7125,42910.0
2019-07-01 15:20:00,75.72,75.73,75.62,75.62,37253.0,72.7221,72.7317,72.626,72.626,37253.0
2019-07-01 15:30:00,75.63,75.8,75.63,75.79,48482.0,72.6356,72.7989,72.6356,72.7893,48482.0
2019-07-01 15:40:00,75.8,75.83,75.66,75.68,61084.0,72.7989,72.8277,72.6645,72.6837,61084.0
2019-07-01 15:50:00,75.68,75.83,75.67,75.81,210031.0,72.6837,72.8277,72.6741,72.8085,210031.0
2019-07-02 09:30:00,75.85,76.0,75.57,75.97,36323.0,72.8469,72.991,72.578,72.9622,36323.0
2019-07-02 09:40:00,75.97,76.18,75.54,75.64,58846.0,72.9622,73.1639,72.5492,72.6453,58846.0
2019-07-02 09:50:00,75.66,75.8,75.62,75.75,44819.0,72.6645,72.7989,72.626,72.7509,44819.0
2019-07-02 10:00:00,75.74,75.75,75.32,75.45,30869.0,72.7413,72.7509,72.3379,72.4628,30869.0
2019-07-02 10:10:00,75.46,75.67,75.41,75.59,23219.0,72.4724,72.6741,72.4244,72.5972,23219.0
2019-07-02 10:20:00,75.57,75.59,75.37,75.53,20795.0,72.578,72.5972,72.3859,72.5396,20795.0
2019-07-02 10:30:00,75.51,75.58,75.5,75.57,8875.0,72.5204,72.5876,72.5108,72.578,8875.0
2019-07-02 10:40:00,75.55,75.7,75.52,75.67,20339.0,72.5588,72.7029,72.53,72.6741,20339.0
2019-07-02 10:50:00,75.66,75.67,75.51,75.6,12295.0,72.6645,72.6741,72.5204,72.6068,12295.0
2019-07-02 11:00:00,75.59,75.71,75.55,75.68,15158.0,72.5972,72.7125,72.5588,72.6837,15158.0
2019-07-02 11:10:00,75.67,75.78,75.59,75.6,279365.0,72.6741,72.7797,72.5972,72.6068,279365.0
2019-07-02 11:20:00,75.61,75.65,75.54,75.54,39489.0,72.6164,72.6549,72.5492,72.5492,39489.0
2019-07-02 11:30:00,75.53,75.55,75.41,75.43,24719.0,72.5396,72.5588,72.4244,72.4436,24719.0
2019-07-02 11:40:00,75.42,75.52,75.35,75.52,16177.0,72.434,72.53,72.3667,72.53,16177.0
2019-07-02 11:50:00,75.53,75.53,75.41,75.48,9534.0,72.5396,72.5396,72.4244,72.4916,9534.0
2019-07-02 12:00:00,75.48,75.6,75.41,75.56,24188.0,72.4916,72.6068,72.4244,72.5684,24188.0
2019-07-02 12:10:00,75.57,75.61,75.55,75.56,12189.0,72.578,72.6164,72.5588,72.5684,12189.0
2019-07-02 12:20:00,75.57,75.58,75.45,75.45,11320.0,72.578,72.5876,72.4628,72.4628,11320.0
2019-07-02 12:30:00,75.45,75.48,75.42,75.46,16637.0,72.4628,72.4916,72.434,72.4724,16637.0
2019-07-02 12:40:00,75.47,75.5,75.44,75.5,13877.0,72.482,72.5108,72.4532,72.5108,13877.0
2019-07-02 12:50:00,75.49,75.55,75.47,75.47,11324.0,72.5012,72.5588,72.482,72.482,11324.0
2019-07-02 13:00:00,75.46,75.53,75.42,75.51,11149.0,72.4724,72.5396,72.434,72.5204,11149.0
2019-07-02 13:10:00,75.51,75.61,75.51,75.61,11349.0,72.5204,72.6164,72.5204,72.6164,11349.0
2019-07-02 13:20:00,75.6,75.62,75.57,75.57,7498.0,72.6068,72.626,72.578,72.578,7498.0
2019-07-02 13:30:00,75.57,75.6,75.51,75.57,13111.0,72.578,72.6068,72.5204,72.578,13111.0
2019-07-02 13:40:00,75.56,75.58,75.53,75.56,11490.0,72.5684,72.5876,72.5396,72.5684,11490.0
2019-07-02 13:50:00,75.55,75.56,75.47,75.49,15385.0,72.5588,72.5684,72.482,72.5012,15385.0
2019-07-02 14:00:00,75.5,75.5,75.42,75.45,15630.0,72.5108,72.5108,72.434,72.4628,15630.0
2019-07-02 14:10:00,75.45,75.6,75.39,75.49,34612.0,72.4628,72.6068,72.4051,72.5012,34612.0
2019-07-02 14:20:00,75.49,75.49,75.37,75.4,15260.0,72.5012,72.5012,72.3859,72.4148,15260.0
2019-07-02 14:30:00,75.41,75.44,75.29,75.29,15076.0,72.4244,72.4532,72.3091,72.3091,15076.0
2019-07-02 14:40:00,75.29,75.4,75.27,75.35,13935.0,72.3091,72.4148,72.2899,72.3667,13935.0
2019-07-02 14:50:00,75.35,75.36,75.25,75.3,21610.0,72.3667,72.3763,72.2707,72.3187,21610.0
2019-07-02 15:00:00,75.28,75.42,75.28,75.42,31204.0,72.2995,72.434,72.2995,72.434,31204.0
2019-07-02 15:10:00,75.43,75.54,75.39,75.51,29237.0,72.4436,72.5492,72.4051,72.5204,29237.0
2019-07-02 15:20:00,75.51,75.59,75.51,75.56,23346.0,72.5204,72.5972,72.5204,72.5684,23346.0
2019-07-02 15:30:00,75.55,75.61,75.51,75.6,34126.0,72.5588,72.6164,72.5204,72.6068,34126.0
2019-07-02 15:40:00,75.61,75.66,75.58,75.58,40323.0,72.6164,72.6645,72.5876,72.5876,40323.0
2019-07-02 15:50:00,75.58,75.69,75.54,75.61,150334.0,72.5876,72.6933,72.5492,72.6164,150334.0
2019-07-03 09:30:00,75.86,75.99,75.73,75.77,21661.0,72.8565,72.9814,72.7317,72.7701,21661.0
2019-07-03 09:40:00,75.78,76.01,75.7,75.94,17545.0,72.7797,73.0006,72.7029,72.9334,17545.0
2019-07-03 09:50:00,75.93,75.99,75.83,75.87,12271.0,72.9238,72.9814,72.8277,72.8661,12271.0
2019-07-03 10:00:00,75.89,75.89,75.78,75.84,11634.0,72.8854,72.8854,72.7797,72.8373,11634.0
2019-07-03 10:10:00,75.85,75.89,75.77,75.89,10323.0,72.8469,72.8854,72.7701,72.8854,10323.0
2019-07-03 10:20:00,75.9,76.05,75.8,75.99,16517.0,72.895,73.039,72.7989,72.9814,16517.0
2019-07-03 10:30:00,76.0,76.1,76.0,76.06,14948.0,72.991,73.087,72.991,73.0486,14948.0
2019-07-03 10:40:00,76.03,76.05,75.95,75.99,13840.0,73.0198,73.039,72.943,72.9814,13840.0
2019-07-03 10:50:00,75.99,76.15,75.99,76.06,10852.0,72.9814,73.1351,72.9814,73.0486,10852.0
2019-07-03 11:00:00,76.08,76.15,76.04,76.07,23572.0,73.0678,73.1351,73.0294,73.0582,23572.0
2019-07-03 11:10:00,76.09,76.27,76.08,76.24,19843.0,73.0774,73.2503,73.0678,73.2215,19843.0
2019-07-03 11:20:00,76.25,76.36,76.2,76.36,21617.0,73.2311,73.3367,73.1831,73.3367,21617.0
2019-07-03 11:30:00,76.37,76.58,76.34,76.49,45912.0,73.3463,73.548,73.3175,73.4616,45912.0
2019-07-03 11:40:00,76.51,76.71,76.5,76.61,44599.0,73.4808,73.6729,73.4712,73.5768,44599.0
2019-07-03 11:50:00,76.61,76.67,76.53,76.55,19896.0,73.5768,73.6345,73.5,73.5192,19896.0
2019-07-03 12:00:00,76.55,76.57,76.43,76.45,22346.0,73.5192,73.5384,73.404,73.4232,22346.0
2019-07-03 12:10:00,76.46,76.59,76.46,76.54,23699.0,73.4328,73.5576,73.4328,73.5096,23699.0
2019-07-03 12:20:00,76.54,76.66,76.54,76.59,45234.0,73.5096,73.6249,73.5096,73.5576,45234.0
2019-07-03 12:30:00,76.59,76.82,76.48,76.78,120071.0,73.5576,73.7785,73.452,73.7401,120071.0
2019-07-03 12:40:00,76.78,76.93,76.75,76.77,75513.0,73.7401,73.8842,73.7113,73.7305,75513.0
2019-07-03 12:50:00,76.78,76.87,76.67,76.81,254411.0,73.7401,73.8266,73.6345,73.7689,254411.0
2019-07-05 09:30:00,76.34,76.47,75.63,75.74,48988.0,73.3175,73.4424,72.6356,72.7413,48988.0
2019-07-05 09:40:00,75.69,75.7,75.49,75.65,65478.0,72.6933,72.7029,72.5012,72.6549,65478.0
2019-07-05 09:50:00,75.61,75.67,75.31,75.32,74184.0,72.6164,72.6741,72.3283,72.3379,74184.0
2019-07-05 10:00:00,75.33,75.69,75.3,75.62,42840.0,72.3475,72.6933,72.3187,72.626,42840.0
2019-07-05 10:10:00,75.62,75.72,75.49,75.57,41873.0,72.626,72.7221,72.5012,72.578,41873.0
2019-07-05 10:20:00,75.57,75.64,75.45,75.59,32704.0,72.578,72.6453,72.4628,72.5972,32704.0
2019-07-05 10:30:00,75.55,75.6,75.49,75.56,18957.0,72.5588,72.6068,72.5012,72.5684,18957.0
2019-07-05 10:40:00,75.56,75.69,75.49,75.64,32810.0,72.5684,72.6933,72.5012,72.6453,32810.0
2019-07-05 10:50:00,75.61,75.81,75.6,75.66,16289.0,72.6164,72.8085,72.6068,72.6645,16289.0
2019-07-05 11:00:00,75.69,75.78,75.58,75.77,37973.0,72.6933,72.7797,72.5876,72.7701,37973.0
2019-07-05 11:10:00,75.78,75.95,75.77,75.95,27756.0,72.7797,72.943,72.7701,72.943,27756.0
2019-07-05 11:20:00,75.94,75.98,75.81,75.83,16463.0,72.9334,72.9718,72.8085,72.8277,16463.0
2019-07-05 11:30:00,75.84,75.88,75.72,75.76,29489.0,72.8373,72.8757,72.7221,72.7605,29489.0
2019-07-05 11:40:00,75.76,75.8,75.62,75.68,20952.0,72.7605,72.7989,72.626,72.6837,20952.0
2019-07-05 11:50:00,75.67,75.77,75.67,75.76,11659.0,72.6741,72.7701,72.6741,72.7605,11659.0
2019-07-05 12:00:00,75.76,75.79,75.66,75.71,14359.0,72.7605,72.7893,72.6645,72.7125,14359.0
2019-07-05 12:10:00,75.7,75.71,75.6,75.64,18050.0,72.7029,72.7125,72.6068,72.6453,18050.0
2019-07-05 12:20:00,75.64,75.64,75.56,75.58,9794.0,72.6453,72.6453,72.5684,72.5876,9794.0
2019-07-05 12:30:00,75.59,75.74,75.58,75.73,13582.0,72.5972,72.7413,72.5876,72.7317,13582.0
2019-07-05 12:40:00,75.74,75.81,75.74,75.78,14020.0,72.7413,72.8085,72.7413,72.7797,14020.0
2019-07-05 12:50:00,75.77,75.82,75.77,75.78,10929.0,72.7701,72.8181,72.7701,72.7797,10929.0
2019-07-05 13:00:00,75.78,75.79,75.71,75.79,11480.0,72.7797,72.7893,72.7125,72.7893,11480.0
2019-07-05 13:10:00,75.8,75.93,75.78,75.89,11179.0,72.7989,72.9238,72.7797,72.8854,11179.0
2019-07-05 13:20:00,75.87,75.92,75.85,75.91,9639.0,72.8661,72.9142,72.8469,72.9046,9639.0
2019-07-05 13:30:00,75.9,75.99,75.89,75.92,28730.0,72.895,72.9814,72.8854,72.9142,28730.0
2019-07-05 13:40:00,75.92,75.94,75.86,75.87,16528.0,72.9142,72.9334,72.8565,72.8661,16528.0
2019-07-05 13:50:00,75.86,75.86,75.77,75.79,7175.0,72.8565,72.8565,72.7701,72.7893,7175.0
2019-07-05 14:00:00,75.78,75.91,75.74,75.77,17084.0,72.7797,72.9046,72.7413,72.7701,17084.0
2019-07-05 14:10:00,75.79,75.82,75.75,75.79,10285.0,72.7893,72.8181,72.7509,72.7893,10285.0
2019-07-05 14:20:00,75.79,75.82,75.77,75.78,19798.0,72.7893,72.8181,72.7701,72.7797,19798.0
2019-07-05 14:30:00,75.78,75.92,75.77,75.92,19646.0,72.7797,72.9142,72.7701,72.9142,19646.0
2019-07-05 14:40:00,75.91,75.96,75.85,75.94,20134.0,72.9046,72.9526,72.8469,72.9334,20134.0
2019-07-05 14:50:00,75.94,75.96,75.88,75.9,23379.0,72.9334,72.9526,72.8757,72.895,23379.0
2019-07-05 15:00:00,75.91,75.92,75.8,75.81,18095.0,72.9046,72.9142,72.7989,72.8085,18095.0
2019-07-05 15:10:00,75.81,75.82,75.65,75.75,37444.0,72.8085,72.8181,72.6549,72.7509,37444.0
2019-07-05 15:20:00,75.75,75.77,75.61,75.67,33083.0,72.7509,72.7701,72.6164,72.6741,33083.0
2019-07-05 15:30:00,75.66,75.7,75.6,75.63,27717.0,72.6645,72.7029,72.6068,72.6356,27717.0
2019-07-05 15:40:00,75.63,75.66,75.6,75.63,31365.0,72.6356,72.6645,72.6068,72.6356,31365.0
2019-07-05 15:50:00,75.62,75.75,75.52,75.75,126664.0,72.626,72.7509,72.53,72.7509,126664.0
2019-07-08 09:30:00,75.53,75.99,75.13,75.3,46285.0,72.5396,72.9814,72.1554,72.3187,46285.0
2019-07-08 09:40:00,75.3,75.31,75.02,75.1,18423.0,72.3187,72.3283,72.0498,72.1266,18423.0
2019-07-08 09:50:00,75.12,75.26,75.05,75.22,15713.0,72.1458,72.2803,72.0786,72.2419,15713.0
2019-07-08 10:00:00,75.2,75.2,74.95,74.97,26223.0,72.2227,72.2227,71.9826,72.0018,26223.0
2019-07-08 10:10:00,74.96,75.05,74.83,74.89,43271.0,71.9922,72.0786,71.8673,71.9249,43271.0
2019-07-08 10:20:00,74.87,74.88,74.7,74.7,23445.0,71.9057,71.9153,71.7425,71.7425,23445.0
2019-07-08 10:30:00,74.7,74.72,74.55,74.58,37948.0,71.7425,71.7617,71.5984,71.6272,37948.0
2019-07-08 10:40:00,74.6,74.66,74.37,74.47,39572.0,71.6464,71.7041,71.4255,71.5216,39572.0
2019-07-08 10:50:00,74.47,74.47,74.29,74.3,27152.0,71.5216,71.5216,71.3487,71.3583,27152.0
2019-07-08 11:00:00,74.3,74.44,74.28,74.42,27637.0,71.3583,71.4928,71.3391,71.4736,27637.0
2019-07-08 11:10:00,74.42,74.46,74.32,74.36,27310.0,71.4736,71.512,71.3775,71.4159,27310.0
2019-07-08 11:20:00,74.36,74.38,74.11,74.18,50432.0,71.4159,71.4351,71.1758,71.2431,50432.0
2019-07-08 11:30:00,74.2,74.22,74.11,74.19,19756.0,71.2623,71.2815,71.1758,71.2527,19756.0
2019-07-08 11:40:00,74.15,74.23,74.14,74.2,13200.0,71.2142,71.2911,71.2046,71.2623,13200.0
2019-07-08 11:50:00,74.18,74.27,74.18,74.24,9630.0,71.2431,71.3295,71.2431,71.3007,9630.0
2019-07-08 12:00:00,74.25,74.26,74.12,74.2,43689.0,71.3103,71.3199,71.1854,71.2623,43689.0
2019-07-08 12:10:00,74.2,74.24,74.15,74.2,17871.0,71.2623,71.3007,71.2142,71.2623,17871.0
2019-07-08 12:20:00,74.21,74.24,74.02,74.03,20549.0,71.2719,71.3007,71.0894,71.099,20549.0
2019-07-08 12:30:00,74.04,74.17,74.04,74.15,11070.0,71.1086,71.2335,71.1086,71.2142,11070.0
2019-07-08 12:40:00,74.13,74.13,74.08,74.12,17217.0,71.195,71.195,71.147,71.1854,17217.0
2019-07-08 12:50:00,74.13,74.16,74.11,74.14,13019.0,71.195,71.2238,71.1758,71.2046,13019.0
2019-07-08 13:00:00,74.14,74.19,74.12,74.16,26331.0,71.2046,71.2527,71.1854,71.2238,26331.0
2019-07-08 13:10:00,74.16,74.17,74.11,74.17,12746.0,71.2238,71.2335,71.1758,71.2335,12746.0
2019-07-08 13:20:00,74.19,74.22,74.11,74.12,11322.0,71.2527,71.2815,71.1758,71.1854,11322.0
2019-07-08 13:30:00,74.12,74.2,74.12,74.15,8380.0,71.1854,71.2623,71.1854,71.2142,8380.0
2019-07-08 13:40:00,74.16,74.22,74.14,74.21,15614.0,71.2238,71.2815,71.2046,71.2719,15614.0
2019-07-08 13:50:00,74.2,74.24,74.08,74.08,25258.0,71.2623,71.3007,71.147,71.147,25258.0
2019-07-08 14:00:00,74.09,74.11,73.85,73.88,58027.0,71.1566,71.1758,70.9261,70.9549,58027.0
2019-07-08 14:10:00,73.87,73.89,73.65,73.65,116233.0,70.9453,70.9645,70.734,70.734,116233.0
2019-07-08 14:20:00,73.65,73.72,73.52,73.66,73940.0,70.734,70.8013,70.6092,70.7436,73940.0
2019-07-08 14:30:00,73.66,73.68,73.54,73.56,84466.0,70.7436,70.7629,70.6284,70.6476,84466.0
2019-07-08 14:40:00,73.56,73.91,73.5,73.86,45299.0,70.6476,70.9837,70.59,70.9357,45299.0
2019-07-08 14:50:00,73.85,73.85,73.71,73.81,34203.0,70.9261,70.9261,70.7917,70.8877,34203.0
2019-07-08 15:00:00,73.81,73.84,73.71,73.77,95075.0,70.8877,70.9165,70.7917,70.8493,95075.0
2019-07-08 15:10:00,73.77,73.85,73.75,73.8,53749.0,70.8493,70.9261,70.8301,70.8781,53749.0
2019-07-08 15:20:00,73.79,73.86,73.74,73.83,72519.0,70.8685,70.9357,70.8205,70.9069,72519.0
2019-07-08 15:30:00,73.83,73.97,73.78,73.92,58629.0,70.9069,71.0414,70.8589,70.9933,58629.0
2019-07-08 15:40:00,73.92,73.93,73.8,73.88,50425.0,70.9933,71.003,70.8781,70.9549,50425.0
2019-07-08 15:50:00,73.87,73.88,73.75,73.84,121886.0,70.9453,70.9549,70.8301,70.9165,121886.0
2019-07-09 09:30:00,73.49,74.09,73.12,73.78,42209.0,70.5804,71.1566,70.225,70.8589,42209.0
2019-07-09 09:40:00,73.81,73.98,73.59,73.72,45647.0,70.8877,71.051,70.6764,70.8013,45647.0
2019-07-09 09:50:00,73.77,73.77,73.39,73.48,54241.0,70.8493,70.8493,70.4843,70.5708,54241.0
2019-07-09 10:00:00,73.5,73.84,73.49,73.71,56816.0,70.59,70.9165,70.5804,70.7917,56816.0
2019-07-09 10:10:00,73.74,73.85,73.62,73.65,49063.0,70.8205,70.9261,70.7052,70.734,49063.0
2019-07-09 10:20:00,73.63,73.7,73.51,73.56,28897.0,70.7148,70.7821,70.5996,70.6476,28897.0
2019-07-09 10:30:00,73.54,73.54,73.34,73.44,57065.0,70.6284,70.6284,70.4363,70.5324,57065.0
2019-07-09 10:40:00,73.44,73.52,73.3,73.34,80513.0,70.5324,70.6092,70.3979,70.4363,80513.0
2019-07-09 10:50:00,73.34,73.38,73.11,73.18,89069.0,70.4363,70.4747,70.2154,70.2826,89069.0
2019-07-09 11:00:00,73.18,73.48,73.1,73.4,140327.0,70.2826,70.5708,70.2058,70.4939,140327.0
2019-07-09 11:10:00,73.4,73.44,73.3,73.39,49864.0,70.4939,70.5324,70.3979,70.4843,49864.0
2019-07-09 11:20:00,73.39,73.44,73.29,73.31,33321.0,70.4843,70.5324,70.3883,70.4075,33321.0
2019-07-09 11:30:00,73.3,73.41,73.23,73.41,20460.0,70.3979,70.5035,70.3307,70.5035,20460.0
2019-07-09 11:40:00,73.4,73.55,73.37,73.52,15179.0,70.4939,70.638,70.4651,70.6092,15179.0
2019-07-09 11:50:00,73.51,73.53,73.47,73.49,22617.0,70.5996,70.6188,70.5612,70.5804,22617.0
2019-07-09 12:00:00,73.48,73.53,73.42,73.44,16147.0,70.5708,70.6188,70.5131,70.5324,16147.0
2019-07-09 12:10:00,73.46,73.51,73.46,73.5,11728.0,70.5516,70.5996,70.5516,70.59,11728.0
2019-07-09 12:20:00,73.48,73.5,73.42,73.45,20508.0,70.5708,70.59,70.5131,70.542,20508.0
2019-07-09 12:30:00,73.44,73.5,73.42,73.48,14953.0,70.5324,70.59,70.5131,70.5708,14953.0
2019-07-09 12:40:00,73.48,73.51,73.47,73.49,11951.0,70.5708,70.5996,70.5612,70.5804,11951.0
2019-07-09 12:50:00,73.5,73.5,73.38,73.41,23134.0,70.59,70.59,70.4747,70.5035,23134.0
2019-07-09 13:00:00,73.42,73.44,73.37,73.39,13156.0,70.5131,70.5324,70.4651,70.4843,13156.0
2019-07-09 13:10:00,73.39,73.42,73.38,73.4,8103.0,70.4843,70.5131,70.4747,70.4939,8103.0
2019-07-09 13:20:00,73.4,73.41,73.36,73.39,10215.0,70.4939,70.5035,70.4555,70.4843,10215.0
2019-07-09 13:30:00,73.4,73.46,73.38,73.46,20336.0,70.4939,70.5516,70.4747,70.5516,20336.0
2019-07-09 13:40:00,73.47,73.47,73.39,73.4,40497.0,70.5612,70.5612,70.4843,70.4939,40497.0
2019-07-09 13:50:00,73.4,73.43,73.37,73.41,18760.0,70.4939,70.5227,70.4651,70.5035,18760.0
2019-07-09 14:00:00,73.39,73.42,73.37,73.39,12754.0,70.4843,70.5131,70.4651,70.4843,12754.0
2019-07-09 14:10:00,73.37,73.41,73.36,73.39,44688.0,70.4651,70.5035,70.4555,70.4843,44688.0
2019-07-09 14:20:00,73.38,73.42,73.29,73.29,31577.0,70.4747,70.5131,70.3883,70.3883,31577.0
2019-07-09 14:30:00,73.28,73.31,73.2,73.2,45032.0,70.3787,70.4075,70.3019,70.3019,45032.0
2019-07-09 14:40:00,73.2,73.37,73.2,73.34,38073.0,70.3019,70.4651,70.3019,70.4363,38073.0
2019-07-09 14:50:00,73.32,73.4,73.28,73.3,21413.0,70.4171,70.4939,70.3787,70.3979,21413.0
2019-07-09 15:00:00,73.3,73.3,73.2,73.27,19683.0,70.3979,70.3979,70.3019,70.3691,19683.0
2019-07-09 15:10:00,73.27,73.33,73.26,73.28,31701.0,70.3691,70.4267,70.3595,70.3787,31701.0
2019-07-09 15:20:00,73.28,73.29,73.23,73.25,28788.0,70.3787,70.3883,70.3307,70.3499,28788.0
2019-07-09 15:30:00,73.26,73.3,73.23,73.27,56049.0,70.3595,70.3979,70.3307,70.3691,56049.0
2019-07-09 15:40:00,73.27,73.38,73.25,73.36,60251.0,70.3691,70.4747,70.3499,70.4555,60251.0
2019-07-09 15:50:00,73.36,73.49,73.35,73.45,158703.0,70.4555,70.5804,70.4459,70.542,158703.0
2019-07-10 09:30:00,73.58,73.9,73.54,73.83,51285.0,70.6668,70.9741,70.6284,70.9069,51285.0
2019-07-10 09:40:00,73.8,73.9,73.73,73.89,27285.0,70.8781,70.9741,70.8109,70.9645,27285.0
2019-07-10 09:50:00,73.89,73.94,73.78,73.8,36364.0,70.9645,71.0126,70.8589,70.8781,36364.0
2019-07-10 10:00:00,73.82,73.92,73.73,73.79,26723.0,70.8973,70.9933,70.8109,70.8685,26723.0
2019-07-10 10:10:00,73.78,73.79,73.66,73.7,27310.0,70.8589,70.8685,70.7436,70.7821,27310.0
2019-07-10 10:20:00,73.71,73.73,73.58,73.58,17778.0,70.7917,70.8109,70.6668,70.6668,17778.0
2019-07-10 10:30:00,73.58,73.61,73.39,73.45,20216.0,70.6668,70.6956,70.4843,70.542,20216.0
2019-07-10 10:40:00,73.44,73.48,73.36,73.4,27301.0,70.5324,70.5708,70.4555,70.4939,27301.0
2019-07-10 10:50:00,73.39,73.39,73.25,73.25,18391.0,70.4843,70.4843,70.3499,70.3499,18391.0
2019-07-10 11:00:00,73.24,73.29,73.2,73.23,36073.0,70.3403,70.3883,70.3019,70.3307,36073.0
2019-07-10 11:10:00,73.22,73.32,73.21,73.25,28326.0,70.3211,70.4171,70.3115,70.3499,28326.0
2019-07-10 11:20:00,73.25,73.37,73.19,73.32,17239.0,70.3499,70.4651,70.2923,70.4171,17239.0
2019-07-10 11:30:00,73.32,73.4,73.32,73.37,13938.0,70.4171,70.4939,70.4171,70.4651,13938.0
2019-07-10 11:40:00,73.38,73.42,73.33,73.42,13172.0,70.4747,70.5131,70.4267,70.5131,13172.0
2019-07-10 11:50:00,73.43,73.44,73.38,73.4,22655.0,70.5227,70.5324,70.4747,70.4939,22655.0
2019-07-10 12:00:00,73.4,73.51,73.39,73.5,38955.0,70.4939,70.5996,70.4843,70.59,38955.0
2019-07-10 12:10:00,73.5,73.55,73.47,73.51,20599.0,70.59,70.638,70.5612,70.5996,20599.0
2019-07-10 12:20:00,73.52,73.52,73.42,73.48,23415.0,70.6092,70.6092,70.5131,70.5708,23415.0
2019-07-10 12:30:00,73.48,73.5,73.41,73.45,17438.0,70.5708,70.59,70.5035,70.542,17438.0
2019-07-10 12:40:00,73.44,73.45,73.39,73.41,12214.0,70.5324,70.542,70.4843,70.5035,12214.0
2019-07-10 12:50:00,73.42,73.46,73.37,73.45,21832.0,70.5131,70.5516,70.4651,70.542,21832.0
2019-07-10 13:00:00,73.47,73.51,73.41,73.43,14054.0,70.5612,70.5996,70.5035,70.5227,14054.0
2019-07-10 13:10:00,73.42,73.44,73.35,73.39,14767.0,70.5131,70.5324,70.4459,70.4843,14767.0
2019-07-10 13:20:00,73.38,73.41,73.34,73.36,10413.0,70.4747,70.5035,70.4363,70.4555,10413.0
2019-07-10 13:30:00,73.35,73.37,73.31,73.33,17676.0,70.4459,70.4651,70.4075,70.4267,17676.0
2019-07-10 13:40:00,73.33,73.37,73.31,73.35,26176.0,70.4267,70.4651,70.4075,70.4459,26176.0
2019-07-10 13:50:00,73.35,73.37,73.31,73.31,24191.0,70.4459,70.4651,70.4075,70.4075,24191.0
2019-07-10 14:00:00,73.31,73.42,73.31,73.34,14217.0,70.4075,70.5131,70.4075,70.4363,14217.0
2019-07-10 14:10:00,73.36,73.36,73.13,73.14,17819.0,70.4555,70.4555,70.2346,70.2442,17819.0
2019-07-10 14:20:00,73.14,73.23,73.13,73.2,12019.0,70.2442,70.3307,70.2346,70.3019,12019.0
2019-07-10 14:30:00,73.2,73.37,73.19,73.31,26837.0,70.3019,70.4651,70.2923,70.4075,26837.0
2019-07-10 14:40:00,73.31,73.43,73.31,73.43,22389.0,70.4075,70.5227,70.4075,70.5227,22389.0
2019-07-10 14:50:00,73.41,73.5,73.38,73.4,52275.0,70.5035,70.59,70.4747,70.4939,52275.0
2019-07-10 15:00:00,73.4,73.41,73.31,73.34,30295.0,70.4939,70.5035,70.4075,70.4363,30295.0
2019-07-10 15:10:00,73.35,73.38,73.33,73.33,23955.0,70.4459,70.4747,70.4267,70.4267,23955.0
2019-07-10 15:20:00,73.33,73.39,73.32,73.33,26228.0,70.4267,70.4843,70.4171,70.4267,26228.0
2019-07-10 15:30:00,73.33,73.36,73.31,73.34,32336.0,70.4267,70.4555,70.4075,70.4363,32336.0
2019-07-10 15:40:00,73.36,73.36,73.28,73.29,51140.0,70.4555,70.4555,70.3787,70.3883,51140.0
2019-07-10 15:50:00,73.3,73.48,73.22,73.36,184847.0,70.3979,70.5708,70.3211,70.4555,184847.0
2019-07-11 09:30:00,73.77,73.78,73.47,73.51,46384.0,70.8493,70.8589,70.5612,70.5996,46384.0
2019-07-11 09:40:00,73.55,73.55,72.97,72.97,34755.0,70.638,70.638,70.081,70.081,34755.0
2019-07-11 09:50:00,72.97,73.27,72.94,73.26,31050.0,70.081,70.3691,70.0521,70.3595,31050.0
2019-07-11 10:00:00,73.28,73.31,73.05,73.07,14752.0,70.3787,70.4075,70.1578,70.177,14752.0
2019-07-11 10:10:00,73.06,73.07,72.89,72.95,22068.0,70.1674,70.177,70.0041,70.0618,22068.0
2019-07-11 10:20:00,72.94,72.99,72.67,72.74,58924.0,70.0521,70.1002,69.7928,69.8601,58924.0
2019-07-11 10:30:00,72.74,72.74,72.22,72.25,41665.0,69.8601,69.8601,69.3607,69.3895,41665.0
2019-07-11 10:40:00,72.25,72.34,72.07,72.13,47827.0,69.3895,69.4759,69.2166,69.2742,47827.0
2019-07-11 10:50:00,72.12,72.31,72.08,72.24,103159.0,69.2646,69.4471,69.2262,69.3799,103159.0
2019-07-11 11:00:00,72.26,72.46,72.23,72.39,84447.0,69.3991,69.5912,69.3703,69.5239,84447.0
2019-07-11 11:10:00,72.4,72.77,72.37,72.65,208798.0,69.5335,69.8889,69.5047,69.7736,208798.0
2019-07-11 11:20:00,72.65,72.79,72.56,72.63,190952.0,69.7736,69.9081,69.6872,69.7544,190952.0
2019-07-11 11:30:00,72.63,72.65,72.53,72.56,82357.0,69.7544,69.7736,69.6584,69.6872,82357.0
2019-07-11 11:40:00,72.57,72.65,72.52,72.55,204903.0,69.6968,69.7736,69.6488,69.6776,204903.0
2019-07-11 11:50:00,72.55,72.6,72.49,72.59,133560.0,69.6776,69.7256,69.62,69.716,133560.0
2019-07-11 12:00:00,72.6,72.73,72.49,72.5,358934.0,69.7256,69.8505,69.62,69.6296,358934.0
2019-07-11 12:10:00,72.51,72.55,72.41,72.41,40343.0,69.6392,69.6776,69.5431,69.5431,40343.0
2019-07-11 12:20:00,72.41,72.46,72.38,72.42,59976.0,69.5431,69.5912,69.5143,69.5527,59976.0
2019-07-11 12:30:00,72.42,72.49,72.38,72.39,69433.0,69.5527,69.62,69.5143,69.5239,69433.0
2019-07-11 12:40:00,72.4,72.47,72.39,72.44,33094.0,69.5335,69.6008,69.5239,69.5719,33094.0
2019-07-11 12:50:00,72.45,72.5,72.42,72.49,60683.0,69.5815,69.6296,69.5527,69.62,60683.0
2019-07-11 13:00:00,72.49,72.49,72.28,72.32,81754.0,69.62,69.62,69.4183,69.4567,81754.0
2019-07-11 13:10:00,72.31,72.41,72.31,72.39,59874.0,69.4471,69.5431,69.4471,69.5239,59874.0
2019-07-11 13:20:00,72.39,72.55,71.75,72.15,1613963.0,69.5239,69.6776,68.9093,69.2934,1613963.0
2019-07-11 13:30:00,72.16,72.29,72.08,72.15,59959.0,69.303,69.4279,69.2262,69.2934,59959.0
2019-07-11 13:40:00,72.15,72.19,72.08,72.13,37989.0,69.2934,69.3318,69.2262,69.2742,37989.0
2019-07-11 13:50:00,72.11,72.15,71.98,72.0,103488.0,69.255,69.2934,69.1302,69.1494,103488.0
2019-07-11 14:00:00,72.0,72.1,72.0,72.03,65906.0,69.1494,69.2454,69.1494,69.1782,65906.0
2019-07-11 14:10:00,72.03,72.07,71.94,71.99,116215.0,69.1782,69.2166,69.0917,69.1398,116215.0
2019-07-11 14:20:00,72.0,72.01,71.93,71.98,49012.0,69.1494,69.159,69.0821,69.1302,49012.0
2019-07-11 14:30:00,71.98,72.03,71.97,71.98,53778.0,69.1302,69.1782,69.1206,69.1302,53778.0
2019-07-11 14:40:00,71.98,71.99,71.85,71.88,90294.0,69.1302,69.1398,69.0053,69.0341,90294.0
2019-07-11 14:50:00,71.89,71.95,71.87,71.91,79837.0,69.0437,69.1013,69.0245,69.0629,79837.0
2019-07-11 15:00:00,71.92,71.93,71.77,71.79,87819.0,69.0725,69.0821,68.9285,68.9477,87819.0
2019-07-11 15:10:00,71.79,71.79,71.69,71.74,68637.0,68.9477,68.9477,68.8516,68.8997,68637.0
2019-07-11 15:20:00,71.73,71.74,71.49,71.49,249032.0,68.8901,68.8997,68.6596,68.6596,249032.0
2019-07-11 15:30:00,71.49,71.7,71.48,71.7,182413.0,68.6596,68.8612,68.65,68.8612,182413.0
2019-07-11 15:40:00,71.71,71.83,71.64,71.75,177226.0,68.8708,68.9861,68.8036,68.9093,177226.0
2019-07-11 15:50:00,71.75,71.85,71.72,71.73,496326.0,68.9093,69.0053,68.8805,68.8901,496326.0
2019-07-12 09:30:00,71.28,71.76,70.83,71.61,169720.0,68.4579,68.9189,68.0257,68.7748,169720.0
2019-07-12 09:40:00,71.61,71.65,71.35,71.4,46825.0,68.7748,68.8132,68.5251,68.5731,46825.0
2019-07-12 09:50:00,71.4,71.89,71.38,71.56,41719.0,68.5731,69.0437,68.5539,68.7268,41719.0
2019-07-12 10:00:00,71.55,71.71,71.51,71.64,43634.0,68.7172,68.8708,68.6788,68.8036,43634.0
2019-07-12 10:10:00,71.63,71.87,71.59,71.86,50637.0,68.794,69.0245,68.7556,69.0149,50637.0
2019-07-12 10:20:00,71.87,71.97,71.75,71.91,148545.0,69.0245,69.1206,68.9093,69.0629,148545.0
2019-07-12 10:30:00,71.9,71.92,71.8,71.92,31199.0,69.0533,69.0725,68.9573,69.0725,31199.0
2019-07-12 10:40:00,71.94,71.99,71.84,71.9,56606.0,69.0917,69.1398,68.9957,69.0533,56606.0
2019-07-12 10:50:00,71.89,72.08,71.86,72.08,30107.0,69.0437,69.2262,69.0149,69.2262,30107.0
2019-07-12 11:00:00,72.06,72.13,72.05,72.09,28477.0,69.207,69.2742,69.1974,69.2358,28477.0
2019-07-12 11:10:00,72.09,72.21,72.09,72.12,26459.0,69.2358,69.3511,69.2358,69.2646,26459.0
2019-07-12 11:20:00,72.12,72.14,72.08,72.14,20915.0,69.2646,69.2838,69.2262,69.2838,20915.0
2019-07-12 11:30:00,72.13,72.27,72.11,72.25,45979.0,69.2742,69.4087,69.255,69.3895,45979.0
2019-07-12 11:40:00,72.25,72.26,71.95,71.98,28982.0,69.3895,69.3991,69.1013,69.1302,28982.0
2019-07-12 11:50:00,71.97,72.05,71.94,71.97,20734.0,69.1206,69.1974,69.0917,69.1206,20734.0
2019-07-12 12:00:00,71.99,72.06,71.97,71.99,34979.0,69.1398,69.207,69.1206,69.1398,34979.0
2019-07-12 12:10:00,72.0,72.03,71.77,71.8,40248.0,69.1494,69.1782,68.9285,68.9573,40248.0
2019-07-12 12:20:00,71.79,71.82,71.72,71.77,29265.0,68.9477,68.9765,68.8805,68.9285,29265.0
2019-07-12 12:30:00,71.78,71.82,71.7,71.81,20420.0,68.9381,68.9765,68.8612,68.9669,20420.0
2019-07-12 12:40:00,71.82,71.86,71.75,71.75,22274.0,68.9765,69.0149,68.9093,68.9093,22274.0
2019-07-12 12:50:00,71.76,71.76,71.71,71.72,16679.0,68.9189,68.9189,68.8708,68.8805,16679.0
2019-07-12 13:00:00,71.73,71.9,71.73,71.87,21512.0,68.8901,69.0533,68.8901,69.0245,21512.0
2019-07-12 13:10:00,71.88,71.99,71.85,71.92,27921.0,69.0341,69.1398,69.0053,69.0725,27921.0
2019-07-12 13:20:00,71.92,71.92,71.87,71.9,18408.0,69.0725,69.0725,69.0245,69.0533,18408.0
2019-07-12 13:30:00,71.91,71.93,71.89,71.9,15262.0,69.0629,69.0821,69.0437,69.0533,15262.0
2019-07-12 13:40:00,71.9,71.92,71.84,71.9,23277.0,69.0533,69.0725,68.9957,69.0533,23277.0
2019-07-12 13:50:00,71.89,71.9,71.73,71.77,21632.0,69.0437,69.0533,68.8901,68.9285,21632.0
2019-07-12 14:00:00,71.76,71.77,71.68,71.69,22269.0,68.9189,68.9285,68.842,68.8516,22269.0
2019-07-12 14:10:00,71.69,71.74,71.69,71.71,24168.0,68.8516,68.8997,68.8516,68.8708,24168.0
2019-07-12 14:20:00,71.73,71.79,71.72,71.79,22784.0,68.8901,68.9477,68.8805,68.9477,22784.0
2019-07-12 14:30:00,71.78,71.9,71.76,71.9,32631.0,68.9381,69.0533,68.9189,69.0533,32631.0
2019-07-12 14:40:00,71.92,71.93,71.85,71.87,21237.0,69.0725,69.0821,69.0053,69.0245,21237.0
2019-07-12 14:50:00,71.88,71.9,71.87,71.89,19506.0,69.0341,69.0533,69.0245,69.0437,19506.0
2019-07-12 15:00:00,71.89,71.95,71.88,71.92,39974.0,69.0437,69.1013,69.0341,69.0725,39974.0
2019-07-12 15:10:00,71.92,71.93,71.86,71.87,34015.0,69.0725,69.0821,69.0149,69.0245,34015.0
2019-07-12 15:20:00,71.88,71.89,71.82,71.84,46141.0,69.0341,69.0437,68.9765,68.9957,46141.0
2019-07-12 15:30:00,71.84,71.87,71.82,71.86,63943.0,68.9957,69.0245,68.9765,69.0149,63943.0
2019-07-12 15:40:00,71.85,71.86,71.72,71.81,70683.0,69.0053,69.0149,68.8805,68.9669,70683.0
2019-07-12 15:50:00,71.82,71.83,71.63,71.65,351957.0,68.9765,68.9861,68.794,68.8132,351957.0
2019-07-15 09:30:00,71.02,71.02,70.0,70.16,164018.0,68.2082,68.2082,67.2285,67.3822,164018.0
2019-07-15 09:40:00,70.19,70.6,69.89,70.38,254964.0,67.411,67.8048,67.1229,67.5935,254964.0
2019-07-15 09:50:00,70.37,70.4,70.12,70.28,38698.0,67.5839,67.6127,67.3438,67.4975,38698.0
2019-07-15 10:00:00,70.27,70.49,70.24,70.33,35787.0,67.4879,67.6991,67.459,67.5455,35787.0
2019-07-15 10:10:00,70.3,70.37,70.16,70.29,44872.0,67.5167,67.5839,67.3822,67.5071,44872.0
2019-07-15 10:20:00,70.29,70.33,70.08,70.13,46113.0,67.5071,67.5455,67.3054,67.3534,46113.0
2019-07-15 10:30:00,70.14,70.19,70.07,70.1,37250.0,67.363,67.411,67.2958,67.3246,37250.0
2019-07-15 10:40:00,70.1,70.12,69.95,70.01,43972.0,67.3246,67.3438,67.1805,67.2382,43972.0
2019-07-15 10:50:00,69.99,70.06,69.86,69.86,64506.0,67.2189,67.2862,67.0941,67.0941,64506.0
2019-07-15 11:00:00,69.85,69.94,69.52,69.53,112863.0,67.0845,67.1709,66.7676,66.7772,112863.0
2019-07-15 11:10:00,69.54,69.81,69.48,69.79,75783.0,66.7868,67.0461,66.7291,67.0269,75783.0
2019-07-15 11:20:00,69.8,70.08,69.78,69.98,71919.0,67.0365,67.3054,67.0173,67.2093,71919.0
2019-07-15 11:30:00,69.98,70.2,69.96,70.18,34571.0,67.2093,67.4206,67.1901,67.4014,34571.0
2019-07-15 11:40:00,70.16,70.23,70.0,70.03,52678.0,67.3822,67.4494,67.2285,67.2574,52678.0
2019-07-15 11:50:00,70.04,70.04,69.91,69.92,76524.0,67.267,67.267,67.1421,67.1517,76524.0
2019-07-15 12:00:00,69.91,69.96,69.88,69.89,44209.0,67.1421,67.1901,67.1133,67.1229,44209.0
2019-07-15 12:10:00,69.89,69.93,69.77,69.9,63371.0,67.1229,67.1613,67.0077,67.1325,63371.0
2019-07-15 12:20:00,69.9,70.03,69.89,69.95,113775.0,67.1325,67.2574,67.1229,67.1805,113775.0
2019-07-15 12:30:00,69.95,70.15,69.94,70.02,91531.0,67.1805,67.3726,67.1709,67.2478,91531.0
2019-07-15 12:40:00,70.02,70.02,69.92,69.92,30318.0,67.2478,67.2478,67.1517,67.1517,30318.0
2019-07-15 12:50:00,69.92,69.97,69.85,69.94,33457.0,67.1517,67.1997,67.0845,67.1709,33457.0
2019-07-15 13:00:00,69.94,69.97,69.89,69.9,31436.0,67.1709,67.1997,67.1229,67.1325,31436.0
2019-07-15 13:10:00,69.91,69.95,69.88,69.94,36670.0,67.1421,67.1805,67.1133,67.1709,36670.0
2019-07-15 13:20:00,69.95,70.06,69.93,70.02,33322.0,67.1805,67.2862,67.1613,67.2478,33322.0
2019-07-15 13:30:00,70.02,70.05,69.99,70.02,20144.0,67.2478,67.2766,67.2189,67.2478,20144.0
2019-07-15 13:40:00,70.02,70.11,70.01,70.09,17338.0,67.2478,67.3342,67.2382,67.315,17338.0
2019-07-15 13:50:00,70.08,70.22,70.07,70.18,20078.0,67.3054,67.4398,67.2958,67.4014,20078.0
2019-07-15 14:00:00,70.18,70.3,70.16,70.3,30666.0,67.4014,67.5167,67.3822,67.5167,30666.0
2019-07-15 14:10:00,70.27,70.42,70.25,70.42,42346.0,67.4879,67.6319,67.4687,67.6319,42346.0
2019-07-15 14:20:00,70.42,70.52,70.4,70.41,27826.0,67.6319,67.728,67.6127,67.6223,27826.0
2019-07-15 14:30:00,70.42,70.44,70.36,70.44,27925.0,67.6319,67.6511,67.5743,67.6511,27925.0
2019-07-15 14:40:00,70.44,70.45,70.39,70.42,22527.0,67.6511,67.6607,67.6031,67.6319,22527.0
2019-07-15 14:50:00,70.42,70.46,70.37,70.45,41911.0,67.6319,67.6703,67.5839,67.6607,41911.0
2019-07-15 15:00:00,70.45,70.51,70.41,70.45,54543.0,67.6607,67.7184,67.6223,67.6607,54543.0
2019-07-15 15:10:00,70.46,70.48,70.36,70.41,35299.0,67.6703,67.6895,67.5743,67.6223,35299.0
2019-07-15 15:20:00,70.41,70.6,70.37,70.6,71386.0,67.6223,67.8048,67.5839,67.8048,71386.0
2019-07-15 15:30:00,70.59,70.67,70.55,70.58,83088.0,67.7952,67.872,67.7568,67.7856,83088.0
2019-07-15 15:40:00,70.59,70.66,70.56,70.59,83715.0,67.7952,67.8624,67.7664,67.7952,83715.0
2019-07-15 15:50:00,70.58,70.58,70.48,70.55,263526.0,67.7856,67.7856,67.6895,67.7568,263526.0
2019-07-16 09:30:00,70.0,70.36,69.91,70.06,120980.0,67.2285,67.5743,67.1421,67.2862,120980.0
2019-07-16 09:40:00,70.03,70.17,69.86,69.99,75869.0,67.2574,67.3918,67.0941,67.2189,75869.0
2019-07-16 09:50:00,69.98,70.0,69.67,69.87,74964.0,67.2093,67.2285,66.9116,67.1037,74964.0
2019-07-16 10:00:00,69.87,69.99,69.73,69.86,129141.0,67.1037,67.2189,66.9692,67.0941,129141.0
2019-07-16 10:10:00,69.85,69.86,69.46,69.52,109375.0,67.0845,67.0941,66.7099,66.7676,109375.0
2019-07-16 10:20:00,69.53,69.65,69.51,69.54,97254.0,66.7772,66.8924,66.7579,66.7868,97254.0
2019-07-16 10:30:00,69.55,69.58,69.33,69.43,93415.0,66.7964,66.8252,66.5851,66.6811,93415.0
2019-07-16 10:40:00,69.43,69.45,69.33,69.37,54289.0,66.6811,66.7003,66.5851,66.6235,54289.0
2019-07-16 10:50:00,69.37,69.52,69.35,69.5,122303.0,66.6235,66.7676,66.6043,66.7483,122303.0
2019-07-16 11:00:00,69.51,69.57,69.46,69.53,52164.0,66.7579,66.8156,66.7099,66.7772,52164.0
2019-07-16 11:10:00,69.53,69.76,69.51,69.74,83531.0,66.7772,66.9981,66.7579,66.9788,83531.0
2019-07-16 11:20:00,69.79,69.88,69.74,69.81,44199.0,67.0269,67.1133,66.9788,67.0461,44199.0
2019-07-16 11:30:00,69.8,69.88,69.76,69.8,53990.0,67.0365,67.1133,66.9981,67.0365,53990.0
2019-07-16 11:40:00,69.81,69.88,69.71,69.79,64949.0,67.0461,67.1133,66.95,67.0269,64949.0
2019-07-16 11:50:00,69.8,69.82,69.69,69.7,28104.0,67.0365,67.0557,66.9308,66.9404,28104.0
2019-07-16 12:00:00,69.7,69.8,69.6,69.76,39608.0,66.9404,67.0365,66.8444,66.9981,39608.0
2019-07-16 12:10:00,69.76,69.94,69.75,69.8,63531.0,66.9981,67.1709,66.9884,67.0365,63531.0
2019-07-16 12:20:00,69.82,69.95,69.81,69.87,77072.0,67.0557,67.1805,67.0461,67.1037,77072.0
2019-07-16 12:30:00,69.9,69.95,69.88,69.91,28762.0,67.1325,67.1805,67.1133,67.1421,28762.0
2019-07-16 12:40:00,69.91,69.96,69.89,69.93,28720.0,67.1421,67.1901,67.1229,67.1613,28720.0
2019-07-16 12:50:00,69.94,70.01,69.92,70.0,49670.0,67.1709,67.2382,67.1517,67.2285,49670.0
2019-07-16 13:00:00,70.0,70.13,69.97,70.08,66989.0,67.2285,67.3534,67.1997,67.3054,66989.0
2019-07-16 13:10:00,70.08,70.12,70.04,70.06,27862.0,67.3054,67.3438,67.267,67.2862,27862.0
2019-07-16 13:20:00,70.07,70.12,70.0,70.03,29698.0,67.2958,67.3438,67.2285,67.2574,29698.0
2019-07-16 13:30:00,70.02,70.04,69.98,70.02,19484.0,67.2478,67.267,67.2093,67.2478,19484.0
2019-07-16 13:40:00,70.03,70.09,70.01,70.08,31441.0,67.2574,67.315,67.2382,67.3054,31441.0
2019-07-16 13:50:00,70.09,70.1,69.99,70.0,24561.0,67.315,67.3246,67.2189,67.2285,24561.0
2019-07-16 14:00:00,70.0,70.12,69.99,70.05,23733.0,67.2285,67.3438,67.2189,67.2766,23733.0
2019-07-16 14:10:00,70.05,70.1,70.02,70.08,18907.0,67.2766,67.3246,67.2478,67.3054,18907.0
2019-07-16 14:20:00,70.07,70.07,69.96,69.96,28707.0,67.2958,67.2958,67.1901,67.1901,28707.0
2019-07-16 14:30:00,69.96,69.99,69.91,69.92,31316.0,67.1901,67.2189,67.1421,67.1517,31316.0
2019-07-16 14:40:00,69.91,69.96,69.89,69.92,85486.0,67.1421,67.1901,67.1229,67.1517,85486.0
2019-07-16 14:50:00,69.92,69.93,69.82,69.86,61891.0,67.1517,67.1613,67.0557,67.0941,61891.0
2019-07-16 15:00:00,69.87,69.93,69.83,69.88,28961.0,67.1037,67.1613,67.0653,67.1133,28961.0
2019-07-16 15:10:00,69.87,69.89,69.84,69.88,24443.0,67.1037,67.1229,67.0749,67.1133,24443.0
2019-07-16 15:20:00,69.88,69.92,69.87,69.88,32400.0,67.1133,67.1517,67.1037,67.1133,32400.0
2019-07-16 15:30:00,69.88,69.95,69.88,69.92,45776.0,67.1133,67.1805,67.1133,67.1517,45776.0
2019-07-16 15:40:00,69.91,69.95,69.88,69.92,67834.0,67.1421,67.1805,67.1133,67.1517,67834.0
2019-07-16 15:50:00,69.93,70.01,69.9,69.95,184823.0,67.1613,67.2382,67.1325,67.1805,184823.0
2019-07-17 09:30:00,70.31,70.35,69.95,70.26,43186.0,67.5263,67.5647,67.1805,67.4783,43186.0
2019-07-17 09:40:00,70.26,70.5,70.26,70.45,77720.0,67.4783,67.7088,67.4783,67.6607,77720.0
2019-07-17 09:50:00,70.45,70.56,70.21,70.26,50278.0,67.6607,67.7664,67.4302,67.4783,50278.0
2019-07-17 10:00:00,70.26,70.41,70.26,70.32,23171.0,67.4783,67.6223,67.4783,67.5359,23171.0
2019-07-17 10:10:00,70.33,70.43,70.19,70.2,31593.0,67.5455,67.6415,67.411,67.4206,31593.0
2019-07-17 10:20:00,70.2,70.27,70.12,70.16,80233.0,67.4206,67.4879,67.3438,67.3822,80233.0
2019-07-17 10:30:00,70.15,70.3,70.15,70.15,64307.0,67.3726,67.5167,67.3726,67.3726,64307.0
2019-07-17 10:40:00,70.15,70.16,69.93,69.95,33272.0,67.3726,67.3822,67.1613,67.1805,33272.0
2019-07-17 10:50:00,69.94,70.0,69.88,70.0,65369.0,67.1709,67.2285,67.1133,67.2285,65369.0
2019-07-17 11:00:00,70.01,70.06,69.89,70.06,78754.0,67.2382,67.2862,67.1229,67.2862,78754.0
2019-07-17 11:10:00,70.06,70.12,69.99,70.0,60212.0,67.2862,67.3438,67.2189,67.2285,60212.0
2019-07-17 11:20:00,69.99,70.08,69.97,70.02,61648.0,67.2189,67.3054,67.1997,67.2478,61648.0
2019-07-17 11:30:00,70.02,70.03,69.97,70.01,28075.0,67.2478,67.2574,67.1997,67.2382,28075.0
2019-07-17 11:40:00,70.01,70.13,70.01,70.12,35347.0,67.2382,67.3534,67.2382,67.3438,35347.0
2019-07-17 11:50:00,70.12,70.21,70.12,70.16,46469.0,67.3438,67.4302,67.3438,67.3822,46469.0
2019-07-17 12:00:00,70.16,70.22,70.1,70.14,76843.0,67.3822,67.4398,67.3246,67.363,76843.0
2019-07-17 12:10:00,70.14,70.17,70.1,70.15,17235.0,67.363,67.3918,67.3246,67.3726,17235.0
2019-07-17 12:20:00,70.15,70.16,70.09,70.15,14044.0,67.3726,67.3822,67.315,67.3726,14044.0
2019-07-17 12:30:00,70.13,70.16,70.11,70.14,14227.0,67.3534,67.3822,67.3342,67.363,14227.0
2019-07-17 12:40:00,70.14,70.19,70.13,70.16,12990.0,67.363,67.411,67.3534,67.3822,12990.0
2019-07-17 12:50:00,70.17,70.2,70.11,70.13,21756.0,67.3918,67.4206,67.3342,67.3534,21756.0
2019-07-17 13:00:00,70.15,70.16,70.02,70.04,21013.0,67.3726,67.3822,67.2478,67.267,21013.0
2019-07-17 13:10:00,70.04,70.06,70.0,70.02,22171.0,67.267,67.2862,67.2285,67.2478,22171.0
2019-07-17 13:20:00,70.02,70.04,69.98,70.03,20110.0,67.2478,67.267,67.2093,67.2574,20110.0
2019-07-17 13:30:00,70.03,70.12,70.02,70.09,16387.0,67.2574,67.3438,67.2478,67.315,16387.0
2019-07-17 13:40:00,70.08,70.11,70.04,70.04,17314.0,67.3054,67.3342,67.267,67.267,17314.0
2019-07-17 13:50:00,70.03,70.05,69.96,70.0,28278.0,67.2574,67.2766,67.1901,67.2285,28278.0
2019-07-17 14:00:00,70.0,70.0,69.91,69.92,28729.0,67.2285,67.2285,67.1421,67.1517,28729.0
2019-07-17 14:10:00,69.92,69.94,69.82,69.84,36218.0,67.1517,67.1709,67.0557,67.0749,36218.0
2019-07-17 14:20:00,69.84,69.9,69.84,69.88,23378.0,67.0749,67.1325,67.0749,67.1133,23378.0
2019-07-17 14:30:00,69.88,69.96,69.87,69.94,41990.0,67.1133,67.1901,67.1037,67.1709,41990.0
2019-07-17 14:40:00,69.94,70.0,69.92,69.99,22340.0,67.1709,67.2285,67.1517,67.2189,22340.0
2019-07-17 14:50:00,70.0,70.02,69.9,69.9,51586.0,67.2285,67.2478,67.1325,67.1325,51586.0
2019-07-17 15:00:00,69.9,69.91,69.79,69.88,40012.0,67.1325,67.1421,67.0269,67.1133,40012.0
2019-07-17 15:10:00,69.88,69.9,69.83,69.9,35640.0,67.1133,67.1325,67.0653,67.1325,35640.0
2019-07-17 15:20:00,69.89,69.9,69.75,69.76,36136.0,67.1229,67.1325,66.9884,66.9981,36136.0
2019-07-17 15:30:00,69.75,69.87,69.74,69.85,52371.0,66.9884,67.1037,66.9788,67.0845,52371.0
2019-07-17 15:40:00,69.84,69.87,69.75,69.84,88217.0,67.0749,67.1037,66.9884,67.0749,88217.0
2019-07-17 15:50:00,69.83,69.86,69.59,69.59,276368.0,67.0653,67.0941,66.8348,66.8348,276368.0
2019-07-18 09:30:00,70.01,70.12,69.66,69.96,46700.0,67.2382,67.3438,66.902,67.1901,46700.0
2019-07-18 09:40:00,69.96,70.08,69.92,70.05,50525.0,67.1901,67.3054,67.1517,67.2766,50525.0
2019-07-18 09:50:00,70.05,70.06,69.9,70.06,52665.0,67.2766,67.2862,67.1325,67.2862,52665.0
2019-07-18 10:00:00,70.07,70.13,69.96,70.09,44743.0,67.2958,67.3534,67.1901,67.315,44743.0
2019-07-18 10:10:00,70.09,70.4,70.07,70.29,37319.0,67.315,67.6127,67.2958,67.5071,37319.0
2019-07-18 10:20:00,70.3,70.53,70.27,70.53,113889.0,67.5167,67.7376,67.4879,67.7376,113889.0
2019-07-18 10:30:00,70.51,70.61,70.43,70.43,22150.0,67.7184,67.8144,67.6415,67.6415,22150.0
2019-07-18 10:40:00,70.42,70.47,70.33,70.38,29185.0,67.6319,67.6799,67.5455,67.5935,29185.0
2019-07-18 10:50:00,70.39,70.41,70.31,70.36,83678.0,67.6031,67.6223,67.5263,67.5743,83678.0
2019-07-18 11:00:00,70.37,70.38,70.24,70.25,25846.0,67.5839,67.5935,67.459,67.4687,25846.0
2019-07-18 11:10:00,70.25,70.28,69.99,69.99,12769.0,67.4687,67.4975,67.2189,67.2189,12769.0
2019-07-18 11:20:00,69.98,70.03,69.91,69.97,23832.0,67.2093,67.2574,67.1421,67.1997,23832.0
2019-07-18 11:30:00,69.98,69.98,69.85,69.93,18737.0,67.2093,67.2093,67.0845,67.1613,18737.0
2019-07-18 11:40:00,69.92,69.97,69.81,69.84,22924.0,67.1517,67.1997,67.0461,67.0749,22924.0
2019-07-18 11:50:00,69.84,70.04,69.82,69.99,29542.0,67.0749,67.267,67.0557,67.2189,29542.0
2019-07-18 12:00:00,69.98,70.03,69.95,69.97,36249.0,67.2093,67.2574,67.1805,67.1997,36249.0
2019-07-18 12:10:00,69.97,70.04,69.95,70.01,37060.0,67.1997,67.267,67.1805,67.2382,37060.0
2019-07-18 12:20:00,70.02,70.06,69.99,70.0,75882.0,67.2478,67.2862,67.2189,67.2285,75882.0
2019-07-18 12:30:00,70.01,70.07,69.98,69.99,21706.0,67.2382,67.2958,67.2093,67.2189,21706.0
2019-07-18 12:40:00,70.0,70.03,69.97,70.0,17798.0,67.2285,67.2574,67.1997,67.2285,17798.0
2019-07-18 12:50:00,70.01,70.07,69.97,70.0,15204.0,67.2382,67.2958,67.1997,67.2285,15204.0
2019-07-18 13:00:00,69.99,70.08,69.99,70.08,15378.0,67.2189,67.3054,67.2189,67.3054,15378.0
2019-07-18 13:10:00,70.09,70.15,70.08,70.09,20190.0,67.315,67.3726,67.3054,67.315,20190.0
2019-07-18 13:20:00,70.09,70.13,70.06,70.06,24610.0,67.315,67.3534,67.2862,67.2862,24610.0
2019-07-18 13:30:00,70.06,70.07,70.0,70.04,19271.0,67.2862,67.2958,67.2285,67.267,19271.0
2019-07-18 13:40:00,70.04,70.06,69.96,69.96,19812.0,67.267,67.2862,67.1901,67.1901,19812.0
2019-07-18 13:50:00,69.98,70.07,69.96,70.06,18624.0,67.2093,67.2958,67.1901,67.2862,18624.0
2019-07-18 14:00:00,70.06,70.07,70.0,70.04,21820.0,67.2862,67.2958,67.2285,67.267,21820.0
2019-07-18 14:10:00,70.04,70.19,70.03,70.17,34243.0,67.267,67.411,67.2574,67.3918,34243.0
2019-07-18 14:20:00,70.17,70.27,70.15,70.21,21932.0,67.3918,67.4879,67.3726,67.4302,21932.0
2019-07-18 14:30:00,70.2,70.25,70.18,70.19,51866.0,67.4206,67.4687,67.4014,67.411,51866.0
2019-07-18 14:40:00,70.2,70.25,70.17,70.2,32854.0,67.4206,67.4687,67.3918,67.4206,32854.0
2019-07-18 14:50:00,70.19,70.21,70.18,70.18,31613.0,67.411,67.4302,67.4014,67.4014,31613.0
2019-07-18 15:00:00,70.2,70.3,70.16,70.17,59503.0,67.4206,67.5167,67.3822,67.3918,59503.0
2019-07-18 15:10:00,70.17,70.2,70.08,70.11,27446.0,67.3918,67.4206,67.3054,67.3342,27446.0
2019-07-18 15:20:00,70.11,70.11,70.0,70.08,39313.0,67.3342,67.3342,67.2285,67.3054,39313.0
2019-07-18 15:30:00,70.07,70.16,70.05,70.16,51848.0,67.2958,67.3822,67.2766,67.3822,51848.0
2019-07-18 15:40:00,70.15,70.19,70.11,70.15,81165.0,67.3726,67.411,67.3342,67.3726,81165.0
2019-07-18 15:50:00,70.15,70.2,70.1,70.13,197750.0,67.3726,67.4206,67.3246,67.3534,197750.0
2019-07-19 09:30:00,70.58,70.58,70.16,70.22,99885.0,67.7856,67.7856,67.3822,67.4398,99885.0
2019-07-19 09:40:00,70.22,70.22,69.98,70.05,19732.0,67.4398,67.4398,67.2093,67.2766,19732.0
2019-07-19 09:50:00,70.05,70.16,69.86,69.92,34458.0,67.2766,67.3822,67.0941,67.1517,34458.0
2019-07-19 10:00:00,69.92,70.02,69.8,69.83,48972.0,67.1517,67.2478,67.0365,67.0653,48972.0
2019-07-19 10:10:00,69.82,70.08,69.76,69.9,50186.0,67.0557,67.3054,66.9981,67.1325,50186.0
2019-07-19 10:20:00,69.9,70.01,69.88,69.98,22538.0,67.1325,67.2382,67.1133,67.2093,22538.0
2019-07-19 10:30:00,69.97,70.0,69.88,69.94,31919.0,67.1997,67.2285,67.1133,67.1709,31919.0
2019-07-19 10:40:00,69.95,69.95,69.75,69.78,34497.0,67.1805,67.1805,66.9884,67.0173,34497.0
2019-07-19 10:50:00,69.78,69.86,69.75,69.76,67243.0,67.0173,67.0941,66.9884,66.9981,67243.0
2019-07-19 11:00:00,69.75,69.75,69.62,69.65,46789.0,66.9884,66.9884,66.8636,66.8924,46789.0
2019-07-19 11:10:00,69.64,69.68,69.61,69.65,41250.0,66.8828,66.9212,66.854,66.8924,41250.0
2019-07-19 11:20:00,69.66,69.79,69.66,69.77,53007.0,66.902,67.0269,66.902,67.0077,53007.0
2019-07-19 11:30:00,69.78,69.78,69.65,69.66,30896.0,67.0173,67.0173,66.8924,66.902,30896.0
2019-07-19 11:40:00,69.66,69.66,69.39,69.45,69796.0,66.902,66.902,66.6427,66.7003,69796.0
2019-07-19 11:50:00,69.44,69.5,69.39,69.49,24936.0,66.6907,66.7483,66.6427,66.7387,24936.0
2019-07-19 12:00:00,69.48,69.61,69.45,69.6,29556.0,66.7291,66.854,66.7003,66.8444,29556.0
2019-07-19 12:10:00,69.6,69.72,69.58,69.62,152423.0,66.8444,66.9596,66.8252,66.8636,152423.0
2019-07-19 12:20:00,69.62,69.66,69.58,69.63,13402.0,66.8636,66.902,66.8252,66.8732,13402.0
2019-07-19 12:30:00,69.64,69.66,69.61,69.62,18736.0,66.8828,66.902,66.854,66.8636,18736.0
2019-07-19 12:40:00,69.63,69.63,69.51,69.6,21440.0,66.8732,66.8732,66.7579,66.8444,21440.0
2019-07-19 12:50:00,69.6,69.61,69.53,69.58,65165.0,66.8444,66.854,66.7772,66.8252,65165.0
2019-07-19 13:00:00,69.58,69.6,69.49,69.53,26609.0,66.8252,66.8444,66.7387,66.7772,26609.0
2019-07-19 13:10:00,69.53,69.57,69.45,69.45,17216.0,66.7772,66.8156,66.7003,66.7003,17216.0
2019-07-19 13:20:00,69.46,69.47,69.41,69.42,23263.0,66.7099,66.7195,66.6619,66.6715,23263.0
2019-07-19 13:30:00,69.42,69.43,69.34,69.36,44428.0,66.6715,66.6811,66.5947,66.6139,44428.0
2019-07-19 13:40:00,69.37,69.38,69.35,69.38,18378.0,66.6235,66.6331,66.6043,66.6331,18378.0
2019-07-19 13:50:00,69.37,69.41,69.35,69.39,21441.0,66.6235,66.6619,66.6043,66.6427,21441.0
2019-07-19 14:00:00,69.4,69.41,69.34,69.36,36985.0,66.6523,66.6619,66.5947,66.6139,36985.0
2019-07-19 14:10:00,69.33,69.33,69.2,69.2,43362.0,66.5851,66.5851,66.4602,66.4602,43362.0
2019-07-19 14:20:00,69.2,69.26,69.05,69.07,40994.0,66.4602,66.5178,66.3162,66.3354,40994.0
2019-07-19 14:30:00,69.07,69.07,68.95,68.99,45649.0,66.3354,66.3354,66.2201,66.2585,45649.0
2019-07-19 14:40:00,68.99,69.03,68.94,68.99,28363.0,66.2585,66.297,66.2105,66.2585,28363.0
2019-07-19 14:50:00,68.99,69.0,68.9,68.91,51219.0,66.2585,66.2681,66.1721,66.1817,51219.0
2019-07-19 15:00:00,68.92,68.94,68.79,68.88,66640.0,66.1913,66.2105,66.0665,66.1529,66640.0
2019-07-19 15:10:00,68.87,68.93,68.85,68.93,37604.0,66.1433,66.2009,66.1241,66.2009,37604.0
2019-07-19 15:20:00,68.92,68.94,68.82,68.92,124240.0,66.1913,66.2105,66.0953,66.1913,124240.0
2019-07-19 15:30:00,68.91,68.94,68.78,68.79,93689.0,66.1817,66.2105,66.0569,66.0665,93689.0
2019-07-19 15:40:00,68.8,68.86,68.71,68.73,95148.0,66.0761,66.1337,65.9896,66.0088,95148.0
2019-07-19 15:50:00,68.73,68.81,68.6,68.7,255184.0,66.0088,66.0857,65.884,65.98,255184.0
2019-07-22 09:30:00,68.91,69.25,68.46,68.71,142347.0,66.1817,66.5082,65.7495,65.9896,142347.0
2019-07-22 09:40:00,68.73,69.0,68.64,68.94,134422.0,66.0088,66.2681,65.9224,66.2105,134422.0
2019-07-22 09:50:00,68.95,69.08,68.8,68.84,45097.0,66.2201,66.345,66.0761,66.1145,45097.0
2019-07-22 10:00:00,68.89,69.06,68.89,68.98,53046.0,66.1625,66.3258,66.1625,66.2489,53046.0
2019-07-22 10:10:00,68.99,69.0,68.8,68.95,117225.0,66.2585,66.2681,66.0761,66.2201,117225.0
2019-07-22 10:20:00,68.94,68.95,68.79,68.91,92009.0,66.2105,66.2201,66.0665,66.1817,92009.0
2019-07-22 10:30:00,68.92,69.08,68.91,68.99,68043.0,66.1913,66.345,66.1817,66.2585,68043.0
2019-07-22 10:40:00,68.99,69.0,68.79,68.84,42355.0,66.2585,66.2681,66.0665,66.1145,42355.0
2019-07-22 10:50:00,68.86,68.89,68.79,68.84,42842.0,66.1337,66.1625,66.0665,66.1145,42842.0
2019-07-22 11:00:00,68.83,68.89,68.76,68.83,29586.0,66.1049,66.1625,66.0376,66.1049,29586.0
2019-07-22 11:10:00,68.82,68.82,68.66,68.66,51223.0,66.0953,66.0953,65.9416,65.9416,51223.0
2019-07-22 11:20:00,68.67,68.84,68.63,68.84,23638.0,65.9512,66.1145,65.9128,66.1145,23638.0
2019-07-22 11:30:00,68.84,68.99,68.81,68.92,112195.0,66.1145,66.2585,66.0857,66.1913,112195.0
2019-07-22 11:40:00,68.95,69.01,68.89,68.94,34621.0,66.2201,66.2777,66.1625,66.2105,34621.0
2019-07-22 11:50:00,68.95,68.98,68.86,68.95,24900.0,66.2201,66.2489,66.1337,66.2201,24900.0
2019-07-22 12:00:00,68.95,68.96,68.85,68.9,23023.0,66.2201,66.2297,66.1241,66.1721,23023.0
2019-07-22 12:10:00,68.91,68.96,68.88,68.93,27175.0,66.1817,66.2297,66.1529,66.2009,27175.0
2019-07-22 12:20:00,68.93,68.97,68.88,68.89,28207.0,66.2009,66.2393,66.1529,66.1625,28207.0
2019-07-22 12:30:00,68.9,68.92,68.87,68.9,17481.0,66.1721,66.1913,66.1433,66.1721,17481.0
2019-07-22 12:40:00,68.9,68.91,68.86,68.86,42315.0,66.1721,66.1817,66.1337,66.1337,42315.0
2019-07-22 12:50:00,68.88,69.06,68.85,69.05,112160.0,66.1529,66.3258,66.1241,66.3162,112160.0
2019-07-22 13:00:00,69.06,69.12,69.03,69.06,30238.0,66.3258,66.3834,66.297,66.3258,30238.0
2019-07-22 13:10:00,69.07,69.09,68.98,69.02,54658.0,66.3354,66.3546,66.2489,66.2874,54658.0
2019-07-22 13:20:00,69.03,69.07,68.97,68.97,59224.0,66.297,66.3354,66.2393,66.2393,59224.0
2019-07-22 13:30:00,68.97,69.08,68.96,69.04,65447.0,66.2393,66.345,66.2297,66.3066,65447.0
2019-07-22 13:40:00,69.04,69.06,69.01,69.01,45785.0,66.3066,66.3258,66.2777,66.2777,45785.0
2019-07-22 13:50:00,69.02,69.29,69.02,69.2,30597.0,66.2874,66.5467,66.2874,66.4602,30597.0
2019-07-22 14:00:00,69.21,69.25,69.17,69.25,33707.0,66.4698,66.5082,66.4314,66.5082,33707.0
2019-07-22 14:10:00,69.25,69.34,69.2,69.29,61772.0,66.5082,66.5947,66.4602,66.5467,61772.0
2019-07-22 14:20:00,69.31,69.4,69.27,69.37,48973.0,66.5659,66.6523,66.5275,66.6235,48973.0
2019-07-22 14:30:00,69.36,69.37,69.28,69.3,49301.0,66.6139,66.6235,66.5371,66.5563,49301.0
2019-07-22 14:40:00,69.31,69.36,69.23,69.34,113465.0,66.5659,66.6139,66.489,66.5947,113465.0
2019-07-22 14:50:00,69.34,69.38,69.31,69.38,18727.0,66.5947,66.6331,66.5659,66.6331,18727.0
2019-07-22 15:00:00,69.37,69.47,69.31,69.33,37787.0,66.6235,66.7195,66.5659,66.5851,37787.0
2019-07-22 15:10:00,69.33,69.35,69.26,69.28,53524.0,66.5851,66.6043,66.5178,66.5371,53524.0
2019-07-22 15:20:00,69.28,69.33,69.19,69.32,124729.0,66.5371,66.5851,66.4506,66.5755,124729.0
2019-07-22 15:30:00,69.32,69.33,69.25,69.26,59018.0,66.5755,66.5851,66.5082,66.5178,59018.0
2019-07-22 15:40:00,69.25,69.33,69.24,69.27,144128.0,66.5082,66.5851,66.4986,66.5275,144128.0
2019-07-22 15:50:00,69.27,69.28,69.06,69.1,278937.0,66.5275,66.5371,66.3258,66.3642,278937.0
2019-07-23 09:30:00,69.4,69.68,69.16,69.27,58628.0,66.6523,66.9212,66.4218,66.5275,58628.0
2019-07-23 09:40:00,69.25,69.33,69.17,69.27,96089.0,66.5082,66.5851,66.4314,66.5275,96089.0
2019-07-23 09:50:00,69.27,69.7,69.23,69.69,91800.0,66.5275,66.9404,66.489,66.9308,91800.0
2019-07-23 10:00:00,69.69,69.83,69.64,69.72,105045.0,66.9308,67.0653,66.8828,66.9596,105045.0
2019-07-23 10:10:00,69.73,69.8,69.58,69.62,32521.0,66.9692,67.0365,66.8252,66.8636,32521.0
2019-07-23 10:20:00,69.62,69.73,69.55,69.62,53338.0,66.8636,66.9692,66.7964,66.8636,53338.0
2019-07-23 10:30:00,69.63,69.81,69.58,69.8,48765.0,66.8732,67.0461,66.8252,67.0365,48765.0
2019-07-23 10:40:00,69.79,69.91,69.78,69.84,37296.0,67.0269,67.1421,67.0173,67.0749,37296.0
2019-07-23 10:50:00,69.84,69.92,69.77,69.86,75649.0,67.0749,67.1517,67.0077,67.0941,75649.0
2019-07-23 11:00:00,69.86,69.91,69.81,69.85,41077.0,67.0941,67.1421,67.0461,67.0845,41077.0
2019-07-23 11:10:00,69.86,69.97,69.79,69.91,79742.0,67.0941,67.1997,67.0269,67.1421,79742.0
2019-07-23 11:20:00,69.91,69.91,69.72,69.73,33607.0,67.1421,67.1421,66.9596,66.9692,33607.0
2019-07-23 11:30:00,69.73,69.81,69.65,69.81,94455.0,66.9692,67.0461,66.8924,67.0461,94455.0
2019-07-23 11:40:00,69.81,69.84,69.77,69.8,31428.0,67.0461,67.0749,67.0077,67.0365,31428.0
2019-07-23 11:50:00,69.8,69.82,69.74,69.78,31412.0,67.0365,67.0557,66.9788,67.0173,31412.0
2019-07-23 12:00:00,69.78,69.8,69.7,69.7,27112.0,67.0173,67.0365,66.9404,66.9404,27112.0
2019-07-23 12:10:00,69.7,69.84,69.69,69.8,62163.0,66.9404,67.0749,66.9308,67.0365,62163.0
2019-07-23 12:20:00,69.79,69.83,69.69,69.71,17241.0,67.0269,67.0653,66.9308,66.95,17241.0
2019-07-23 12:30:00,69.71,69.79,69.7,69.77,14134.0,66.95,67.0269,66.9404,67.0077,14134.0
2019-07-23 12:40:00,69.76,69.77,69.73,69.75,14464.0,66.9981,67.0077,66.9692,66.9884,14464.0
2019-07-23 12:50:00,69.74,69.8,69.74,69.79,19365.0,66.9788,67.0365,66.9788,67.0269,19365.0
2019-07-23 13:00:00,69.78,69.79,69.72,69.76,25868.0,67.0173,67.0269,66.9596,66.9981,25868.0
2019-07-23 13:10:00,69.76,69.9,69.75,69.89,36104.0,66.9981,67.1325,66.9884,67.1229,36104.0
2019-07-23 13:20:00,69.88,69.93,69.82,69.9,75497.0,67.1133,67.1613,67.0557,67.1325,75497.0
2019-07-23 13:30:00,69.9,69.93,69.69,69.8,76701.0,67.1325,67.1613,66.9308,67.0365,76701.0
2019-07-23 13:40:00,69.8,69.98,69.79,69.97,49539.0,67.0365,67.2093,67.0269,67.1997,49539.0
2019-07-23 13:50:00,69.97,69.97,69.86,69.9,39460.0,67.1997,67.1997,67.0941,67.1325,39460.0
2019-07-23 14:00:00,69.9,69.9,69.82,69.86,42302.0,67.1325,67.1325,67.0557,67.0941,42302.0
2019-07-23 14:10:00,69.85,69.88,69.8,69.87,22022.0,67.0845,67.1133,67.0365,67.1037,22022.0
2019-07-23 14:20:00,69.87,69.88,69.78,69.81,52029.0,67.1037,67.1133,67.0173,67.0461,52029.0
2019-07-23 14:30:00,69.8,69.84,69.75,69.84,54949.0,67.0365,67.0749,66.9884,67.0749,54949.0
2019-07-23 14:40:00,69.84,70.0,69.84,69.99,89853.0,67.0749,67.2285,67.0749,67.2189,89853.0
2019-07-23 14:50:00,70.0,70.17,70.0,70.09,66669.0,67.2285,67.3918,67.2285,67.315,66669.0
2019-07-23 15:00:00,70.09,70.1,69.98,70.04,60326.0,67.315,67.3246,67.2093,67.267,60326.0
2019-07-23 15:10:00,70.04,70.09,70.01,70.01,51904.0,67.267,67.315,67.2382,67.2382,51904.0
2019-07-23 15:20:00,70.02,70.03,69.9,69.92,32684.0,67.2478,67.2574,67.1325,67.1517,32684.0
2019-07-23 15:30:00,69.93,70.02,69.91,69.97,149811.0,67.1613,67.2478,67.1421,67.1997,149811.0
2019-07-23 15:40:00,69.97,70.0,69.91,69.93,79012.0,67.1997,67.2285,67.1421,67.1613,79012.0
2019-07-23 15:50:00,69.92,69.98,69.85,69.9,238043.0,67.1517,67.2093,67.0845,67.1325,238043.0
2019-07-24 09:30:00,69.25,69.57,69.1,69.12,181920.0,66.5082,66.8156,66.3642,66.3834,181920.0
2019-07-24 09:40:00,69.11,69.12,68.81,69.0,78088.0,66.3738,66.3834,66.0857,66.2681,78088.0
2019-07-24 09:50:00,69.0,69.26,68.94,69.2,88020.0,66.2681,66.5178,66.2105,66.4602,88020.0
2019-07-24 10:00:00,69.23,69.28,69.16,69.21,46209.0,66.489,66.5371,66.4218,66.4698,46209.0
2019-07-24 10:10:00,69.21,69.25,68.99,69.0,58263.0,66.4698,66.5082,66.2585,66.2681,58263.0
2019-07-24 10:20:00,68.96,68.99,68.86,68.89,51084.0,66.2297,66.2585,66.1337,66.1625,51084.0
2019-07-24 10:30:00,68.9,69.01,68.85,68.97,48219.0,66.1721,66.2777,66.1241,66.2393,48219.0
2019-07-24 10:40:00,68.98,68.98,68.7,68.73,104099.0,66.2489,66.2489,65.98,66.0088,104099.0
2019-07-24 10:50:00,68.72,68.85,68.67,68.74,119078.0,65.9992,66.1241,65.9512,66.0184,119078.0
2019-07-24 11:00:00,68.73,68.77,68.68,68.72,54807.0,66.0088,66.0472,65.9608,65.9992,54807.0
2019-07-24 11:10:00,68.72,68.91,68.62,68.91,124867.0,65.9992,66.1817,65.9032,66.1817,124867.0
2019-07-24 11:20:00,68.92,68.95,68.78,68.81,41648.0,66.1913,66.2201,66.0569,66.0857,41648.0
2019-07-24 11:30:00,68.8,69.05,68.8,68.99,33459.0,66.0761,66.3162,66.0761,66.2585,33459.0
2019-07-24 11:40:00,68.98,69.08,68.96,69.06,50620.0,66.2489,66.345,66.2297,66.3258,50620.0
2019-07-24 11:50:00,69.05,69.08,68.96,69.01,126172.0,66.3162,66.345,66.2297,66.2777,126172.0
2019-07-24 12:00:00,69.01,69.06,68.97,69.04,24723.0,66.2777,66.3258,66.2393,66.3066,24723.0
2019-07-24 12:10:00,69.03,69.08,68.96,69.07,40015.0,66.297,66.345,66.2297,66.3354,40015.0
2019-07-24 12:20:00,69.07,69.11,69.01,69.06,37570.0,66.3354,66.3738,66.2777,66.3258,37570.0
2019-07-24 12:30:00,69.06,69.11,69.03,69.06,85613.0,66.3258,66.3738,66.297,66.3258,85613.0
2019-07-24 12:40:00,69.05,69.1,68.96,69.08,36146.0,66.3162,66.3642,66.2297,66.345,36146.0
2019-07-24 12:50:00,69.09,69.15,69.07,69.11,46250.0,66.3546,66.4122,66.3354,66.3738,46250.0
2019-07-24 13:00:00,69.1,69.11,69.04,69.09,47194.0,66.3642,66.3738,66.3066,66.3546,47194.0
2019-07-24 13:10:00,69.09,69.09,69.0,69.0,18538.0,66.3546,66.3546,66.2681,66.2681,18538.0
2019-07-24 13:20:00,69.01,69.07,69.01,69.01,26945.0,66.2777,66.3354,66.2777,66.2777,26945.0
2019-07-24 13:30:00,69.02,69.1,69.02,69.1,40207.0,66.2874,66.3642,66.2874,66.3642,40207.0
2019-07-24 13:40:00,69.08,69.1,69.04,69.07,34592.0,66.345,66.3642,66.3066,66.3354,34592.0
2019-07-24 13:50:00,69.07,69.1,69.05,69.07,56554.0,66.3354,66.3642,66.3162,66.3354,56554.0
2019-07-24 14:00:00,69.06,69.15,69.02,69.02,46189.0,66.3258,66.4122,66.2874,66.2874,46189.0
2019-07-24 14:10:00,69.01,69.12,68.97,69.12,47068.0,66.2777,66.3834,66.2393,66.3834,47068.0
2019-07-24 14:20:00,69.12,69.22,69.11,69.2,49858.0,66.3834,66.4794,66.3738,66.4602,49858.0
2019-07-24 14:30:00,69.2,69.26,69.15,69.21,100345.0,66.4602,66.5178,66.4122,66.4698,100345.0
2019-07-24 14:40:00,69.21,69.26,69.19,69.24,41378.0,66.4698,66.5178,66.4506,66.4986,41378.0
2019-07-24 14:50:00,69.25,69.27,69.19,69.22,59738.0,66.5082,66.5275,66.4506,66.4794,59738.0
2019-07-24 15:00:00,69.23,69.28,69.21,69.27,48260.0,66.489,66.5371,66.4698,66.5275,48260.0
2019-07-24 15:10:00,69.27,69.33,69.26,69.3,37576.0,66.5275,66.5851,66.5178,66.5563,37576.0
2019-07-24 15:20:00,69.3,69.37,69.3,69.37,74949.0,66.5563,66.6235,66.5563,66.6235,74949.0
2019-07-24 15:30:00,69.37,69.46,69.33,69.45,43591.0,66.6235,66.7099,66.5851,66.7003,43591.0
2019-07-24 15:40:00,69.45,69.5,69.44,69.48,71463.0,66.7003,66.7483,66.6907,66.7291,71463.0
2019-07-24 15:50:00,69.49,69.57,69.46,69.57,186715.0,66.7387,66.8156,66.7099,66.8156,186715.0
2019-07-25 09:30:00,69.75,69.87,69.54,69.67,81307.0,66.9884,67.1037,66.7868,66.9116,81307.0
2019-07-25 09:40:00,69.68,69.94,69.57,69.87,55147.0,66.9212,67.1709,66.8156,67.1037,55147.0
2019-07-25 09:50:00,69.88,70.01,69.83,69.93,39219.0,67.1133,67.2382,67.0653,67.1613,39219.0
2019-07-25 10:00:00,69.93,69.97,69.78,69.83,40671.0,67.1613,67.1997,67.0173,67.0653,40671.0
2019-07-25 10:10:00,69.82,69.84,69.69,69.71,24776.0,67.0557,67.0749,66.9308,66.95,24776.0
2019-07-25 10:20:00,69.71,69.96,69.71,69.96,26705.0,66.95,67.1901,66.95,67.1901,26705.0
2019-07-25 10:30:00,69.96,69.96,69.77,69.77,27946.0,67.1901,67.1901,67.0077,67.0077,27946.0
2019-07-25 10:40:00,69.78,69.81,69.68,69.71,35530.0,67.0173,67.0461,66.9212,66.95,35530.0
2019-07-25 10:50:00,69.69,69.71,69.63,69.68,38774.0,66.9308,66.95,66.8732,66.9212,38774.0
2019-07-25 11:00:00,69.68,69.71,69.65,69.68,18516.0,66.9212,66.95,66.8924,66.9212,18516.0
2019-07-25 11:10:00,69.69,69.7,69.63,69.65,51944.0,66.9308,66.9404,66.8732,66.8924,51944.0
2019-07-25 11:20:00,69.65,69.82,69.64,69.78,27524.0,66.8924,67.0557,66.8828,67.0173,27524.0
2019-07-25 11:30:00,69.78,69.84,69.77,69.83,14472.0,67.0173,67.0749,67.0077,67.0653,14472.0
2019-07-25 11:40:00,69.84,69.98,69.84,69.9,153732.0,67.0749,67.2093,67.0749,67.1325,153732.0
2019-07-25 11:50:00,69.9,69.91,69.67,69.89,53710.0,67.1325,67.1421,66.9116,67.1229,53710.0
2019-07-25 12:00:00,69.9,69.95,69.87,69.9,34506.0,67.1325,67.1805,67.1037,67.1325,34506.0
2019-07-25 12:10:00,69.89,69.94,69.84,69.92,12742.0,67.1229,67.1709,67.0749,67.1517,12742.0
2019-07-25 12:20:00,69.94,69.95,69.87,69.87,22742.0,67.1709,67.1805,67.1037,67.1037,22742.0
2019-07-25 12:30:00,69.86,69.86,69.72,69.72,23346.0,67.0941,67.0941,66.9596,66.9596,23346.0
2019-07-25 12:40:00,69.71,69.74,69.64,69.72,22507.0,66.95,66.9788,66.8828,66.9596,22507.0
2019-07-25 12:50:00,69.73,69.81,69.66,69.76,20614.0,66.9692,67.0461,66.902,66.9981,20614.0
2019-07-25 13:00:00,69.75,69.78,69.65,69.75,18057.0,66.9884,67.0173,66.8924,66.9884,18057.0
2019-07-25 13:10:00,69.74,69.77,69.69,69.69,17244.0,66.9788,67.0077,66.9308,66.9308,17244.0
2019-07-25 13:20:00,69.68,69.69,69.62,69.68,11013.0,66.9212,66.9308,66.8636,66.9212,11013.0
2019-07-25 13:30:00,69.68,69.73,69.67,69.68,9502.0,66.9212,66.9692,66.9116,66.9212,9502.0
2019-07-25 13:40:00,69.7,69.76,69.69,69.71,11496.0,66.9404,66.9981,66.9308,66.95,11496.0
2019-07-25 13:50:00,69.71,69.74,69.68,69.68,14071.0,66.95,66.9788,66.9212,66.9212,14071.0
2019-07-25 14:00:00,69.67,69.83,69.67,69.83,12662.0,66.9116,67.0653,66.9116,67.0653,12662.0
2019-07-25 14:10:00,69.84,69.91,69.81,69.88,11298.0,67.0749,67.1421,67.0461,67.1133,11298.0
2019-07-25 14:20:00,69.88,69.93,69.84,69.84,11688.0,67.1133,67.1613,67.0749,67.0749,11688.0
2019-07-25 14:30:00,69.84,69.88,69.8,69.8,17235.0,67.0749,67.1133,67.0365,67.0365,17235.0
2019-07-25 14:40:00,69.81,69.81,69.72,69.72,10960.0,67.0461,67.0461,66.9596,66.9596,10960.0
2019-07-25 14:50:00,69.72,69.72,69.61,69.68,17833.0,66.9596,66.9596,66.854,66.9212,17833.0
2019-07-25 15:00:00,69.67,69.75,69.63,69.64,32367.0,66.9116,66.9884,66.8732,66.8828,32367.0
2019-07-25 15:10:00,69.63,69.69,69.62,69.69,25044.0,66.8732,66.9308,66.8636,66.9308,25044.0
2019-07-25 15:20:00,69.69,69.71,69.63,69.71,32163.0,66.9308,66.95,66.8732,66.95,32163.0
2019-07-25 15:30:00,69.71,69.8,69.69,69.7,36017.0,66.95,67.0365,66.9308,66.9404,36017.0
2019-07-25 15:40:00,69.71,69.77,69.67,69.69,44635.0,66.95,67.0077,66.9116,66.9308,44635.0
2019-07-25 15:50:00,69.7,69.85,69.56,69.85,218651.0,66.9404,67.0845,66.806,67.0845,218651.0
2019-07-26 09:30:00,70.13,70.19,69.81,70.01,135386.0,67.3534,67.411,67.0461,67.2382,135386.0
2019-07-26 09:40:00,70.04,70.04,69.54,69.64,59794.0,67.267,67.267,66.7868,66.8828,59794.0
2019-07-26 09:50:00,69.66,69.85,69.65,69.74,40936.0,66.902,67.0845,66.8924,66.9788,40936.0
2019-07-26 10:00:00,69.74,69.74,69.56,69.68,31987.0,66.9788,66.9788,66.806,66.9212,31987.0
2019-07-26 10:10:00,69.66,69.7,69.58,69.6,30606.0,66.902,66.9404,66.8252,66.8444,30606.0
2019-07-26 10:20:00,69.59,69.59,69.44,69.56,27958.0,66.8348,66.8348,66.6907,66.806,27958.0
2019-07-26 10:30:00,69.56,69.62,69.49,69.62,18993.0,66.806,66.8636,66.7387,66.8636,18993.0
2019-07-26 10:40:00,69.62,69.73,69.53,69.71,46506.0,66.8636,66.9692,66.7772,66.95,46506.0
2019-07-26 10:50:00,69.71,69.94,69.7,69.93,39470.0,66.95,67.1709,66.9404,67.1613,39470.0
2019-07-26 11:00:00,69.95,70.01,69.89,69.9,42480.0,67.1805,67.2382,67.1229,67.1325,42480.0
2019-07-26 11:10:00,69.9,69.93,69.84,69.88,72241.0,67.1325,67.1613,67.0749,67.1133,72241.0
2019-07-26 11:20:00,69.89,69.98,69.87,69.94,212391.0,67.1229,67.2093,67.1037,67.1709,212391.0
2019-07-26 11:30:00,69.95,69.95,69.77,69.85,102563.0,67.1805,67.1805,67.0077,67.0845,102563.0
2019-07-26 11:40:00,69.86,69.89,69.79,69.86,28766.0,67.0941,67.1229,67.0269,67.0941,28766.0
2019-07-26 11:50:00,69.85,69.85,69.65,69.68,20415.0,67.0845,67.0845,66.8924,66.9212,20415.0
2019-07-26 12:00:00,69.69,69.74,69.62,69.73,40518.0,66.9308,66.9788,66.8636,66.9692,40518.0
2019-07-26 12:10:00,69.72,69.75,69.7,69.72,18159.0,66.9596,66.9884,66.9404,66.9596,18159.0
2019-07-26 12:20:00,69.73,69.83,69.71,69.81,23487.0,66.9692,67.0653,66.95,67.0461,23487.0
2019-07-26 12:30:00,69.8,69.81,69.7,69.71,17862.0,67.0365,67.0461,66.9404,66.95,17862.0
2019-07-26 12:40:00,69.72,69.82,69.71,69.81,21068.0,66.9596,67.0557,66.95,67.0461,21068.0
2019-07-26 12:50:00,69.8,69.86,69.77,69.82,31523.0,67.0365,67.0941,67.0077,67.0557,31523.0
2019-07-26 13:00:00,69.83,69.84,69.77,69.78,33034.0,67.0653,67.0749,67.0077,67.0173,33034.0
2019-07-26 13:10:00,69.79,69.85,69.78,69.81,29468.0,67.0269,67.0845,67.0173,67.0461,29468.0
2019-07-26 13:20:00,69.8,69.83,69.72,69.75,26548.0,67.0365,67.0653,66.9596,66.9884,26548.0
2019-07-26 13:30:00,69.76,69.78,69.63,69.63,32159.0,66.9981,67.0173,66.8732,66.8732,32159.0
2019-07-26 13:40:00,69.63,69.65,69.6,69.64,23280.0,66.8732,66.8924,66.8444,66.8828,23280.0
2019-07-26 13:50:00,69.64,69.67,69.53,69.56,20671.0,66.8828,66.9116,66.7772,66.806,20671.0
2019-07-26 14:00:00,69.57,69.61,69.53,69.59,23230.0,66.8156,66.854,66.7772,66.8348,23230.0
2019-07-26 14:10:00,69.6,69.64,69.58,69.59,19851.0,66.8444,66.8828,66.8252,66.8348,19851.0
2019-07-26 14:20:00,69.59,69.62,69.56,69.59,21239.0,66.8348,66.8636,66.806,66.8348,21239.0
2019-07-26 14:30:00,69.59,69.61,69.58,69.58,17064.0,66.8348,66.854,66.8252,66.8252,17064.0
2019-07-26 14:40:00,69.59,69.61,69.51,69.56,35146.0,66.8348,66.854,66.7579,66.806,35146.0
2019-07-26 14:50:00,69.56,69.58,69.51,69.55,14765.0,66.806,66.8252,66.7579,66.7964,14765.0
2019-07-26 15:00:00,69.55,69.59,69.53,69.56,21913.0,66.7964,66.8348,66.7772,66.806,21913.0
2019-07-26 15:10:00,69.56,69.6,69.54,69.58,27991.0,66.806,66.8444,66.7868,66.8252,27991.0
2019-07-26 15:20:00,69.59,69.59,69.47,69.5,24500.0,66.8348,66.8348,66.7195,66.7483,24500.0
2019-07-26 15:30:00,69.5,69.53,69.45,69.47,39012.0,66.7483,66.7772,66.7003,66.7195,39012.0
2019-07-26 15:40:00,69.47,69.47,69.35,69.41,122185.0,66.7195,66.7195,66.6043,66.6619,122185.0
2019-07-26 15:50:00,69.41,69.53,69.39,69.48,130216.0,66.6619,66.7772,66.6427,66.7291,130216.0
2019-07-29 09:30:00,69.5,69.66,69.38,69.64,58074.0,66.7483,66.902,66.6331,66.8828,58074.0
2019-07-29 09:40:00,69.64,69.89,69.61,69.67,93148.0,66.8828,67.1229,66.854,66.9116,93148.0
2019-07-29 09:50:00,69.67,69.89,69.66,69.77,41148.0,66.9116,67.1229,66.902,67.0077,41148.0
2019-07-29 10:00:00,69.76,69.77,69.6,69.66,29776.0,66.9981,67.0077,66.8444,66.902,29776.0
2019-07-29 10:10:00,69.66,69.78,69.58,69.75,20873.0,66.902,67.0173,66.8252,66.9884,20873.0
2019-07-29 10:20:00,69.76,69.81,69.71,69.71,23610.0,66.9981,67.0461,66.95,66.95,23610.0
2019-07-29 10:30:00,69.69,69.73,69.64,69.7,24070.0,66.9308,66.9692,66.8828,66.9404,24070.0
2019-07-29 10:40:00,69.7,69.95,69.69,69.91,23303.0,66.9404,67.1805,66.9308,67.1421,23303.0
2019-07-29 10:50:00,69.92,69.94,69.83,69.88,25516.0,67.1517,67.1709,67.0653,67.1133,25516.0
2019-07-29 11:00:00,69.88,70.0,69.85,70.0,61872.0,67.1133,67.2285,67.0845,67.2285,61872.0
2019-07-29 11:10:00,70.0,70.19,69.94,70.09,58598.0,67.2285,67.411,67.1709,67.315,58598.0
2019-07-29 11:20:00,70.09,70.1,69.92,69.98,40986.0,67.315,67.3246,67.1517,67.2093,40986.0
2019-07-29 11:30:00,69.97,69.99,69.9,69.94,48925.0,67.1997,67.2189,67.1325,67.1709,48925.0
2019-07-29 11:40:00,69.94,70.15,69.92,70.08,47030.0,67.1709,67.3726,67.1517,67.3054,47030.0
2019-07-29 11:50:00,70.08,70.09,70.0,70.02,28370.0,67.3054,67.315,67.2285,67.2478,28370.0
2019-07-29 12:00:00,70.01,70.02,69.92,69.94,23321.0,67.2382,67.2478,67.1517,67.1709,23321.0
2019-07-29 12:10:00,69.95,70.0,69.92,69.97,17474.0,67.1805,67.2285,67.1517,67.1997,17474.0
2019-07-29 12:20:00,69.98,70.03,69.92,70.0,24552.0,67.2093,67.2574,67.1517,67.2285,24552.0
2019-07-29 12:30:00,70.0,70.03,69.95,69.96,23551.0,67.2285,67.2574,67.1805,67.1901,23551.0
2019-07-29 12:40:00,69.94,69.95,69.9,69.9,18740.0,67.1709,67.1805,67.1325,67.1325,18740.0
2019-07-29 12:50:00,69.9,69.93,69.85,69.88,24341.0,67.1325,67.1613,67.0845,67.1133,24341.0
2019-07-29 13:00:00,69.88,69.89,69.77,69.8,21469.0,67.1133,67.1229,67.0077,67.0365,21469.0
2019-07-29 13:10:00,69.8,69.81,69.72,69.73,33266.0,67.0365,67.0461,66.9596,66.9692,33266.0
2019-07-29 13:20:00,69.73,69.77,69.71,69.73,25236.0,66.9692,67.0077,66.95,66.9692,25236.0
2019-07-29 13:30:00,69.73,69.77,69.72,69.77,11393.0,66.9692,67.0077,66.9596,67.0077,11393.0
2019-07-29 13:40:00,69.77,69.77,69.69,69.7,33494.0,67.0077,67.0077,66.9308,66.9404,33494.0
2019-07-29 13:50:00,69.7,69.71,69.58,69.6,31487.0,66.9404,66.95,66.8252,66.8444,31487.0
2019-07-29 14:00:00,69.6,69.63,69.56,69.61,14392.0,66.8444,66.8732,66.806,66.854,14392.0
2019-07-29 14:10:00,69.62,69.71,69.62,69.69,19321.0,66.8636,66.95,66.8636,66.9308,19321.0
2019-07-29 14:20:00,69.69,69.71,69.65,69.71,19213.0,66.9308,66.95,66.8924,66.95,19213.0
2019-07-29 14:30:00,69.7,69.7,69.66,69.67,17490.0,66.9404,66.9404,66.902,66.9116,17490.0
2019-07-29 14:40:00,69.67,69.71,69.64,69.66,15925.0,66.9116,66.95,66.8828,66.902,15925.0
2019-07-29 14:50:00,69.66,69.77,69.66,69.74,30525.0,66.902,67.0077,66.902,66.9788,30525.0
2019-07-29 15:00:00,69.76,69.82,69.76,69.8,29270.0,66.9981,67.0557,66.9981,67.0365,29270.0
2019-07-29 15:10:00,69.78,69.94,69.77,69.94,42343.0,67.0173,67.1709,67.0077,67.1709,42343.0
2019-07-29 15:20:00,69.94,70.19,69.94,70.17,145774.0,67.1709,67.411,67.1709,67.3918,145774.0
2019-07-29 15:30:00,70.17,70.23,70.14,70.23,147129.0,67.3918,67.4494,67.363,67.4494,147129.0
2019-07-29 15:40:00,70.22,70.5,70.22,70.39,195252.0,67.4398,67.7088,67.4398,67.6031,195252.0
2019-07-29 15:50:00,70.41,70.44,70.35,70.37,274423.0,67.6223,67.6511,67.5647,67.5839,274423.0
2019-07-30 09:30:00,69.25,69.49,68.44,68.48,214567.0,66.5082,66.7387,65.7303,65.7687,214567.0
2019-07-30 09:40:00,68.44,68.65,68.1,68.41,232061.0,65.7303,65.932,65.4038,65.7015,232061.0
2019-07-30 09:50:00,68.44,68.8,68.37,68.78,109285.0,65.7303,66.0761,65.6631,66.0569,109285.0
2019-07-30 10:00:00,68.8,69.11,68.71,68.92,129489.0,66.0761,66.3738,65.9896,66.1913,129489.0
2019-07-30 10:10:00,68.94,69.32,68.82,69.32,43025.0,66.2105,66.5755,66.0953,66.5755,43025.0
2019-07-30 10:20:00,69.31,69.68,69.28,69.63,81590.0,66.5659,66.9212,66.5371,66.8732,81590.0
2019-07-30 10:30:00,69.65,69.69,69.38,69.42,37007.0,66.8924,66.9308,66.6331,66.6715,37007.0
2019-07-30 10:40:00,69.46,69.46,69.33,69.43,53928.0,66.7099,66.7099,66.5851,66.6811,53928.0
2019-07-30 10:50:00,69.43,69.6,69.4,69.56,30801.0,66.6811,66.8444,66.6523,66.806,30801.0
2019-07-30 11:00:00,69.57,69.8,69.57,69.76,36568.0,66.8156,67.0365,66.8156,66.9981,36568.0
2019-07-30 11:10:00,69.76,69.83,69.75,69.78,29842.0,66.9981,67.0653,66.9884,67.0173,29842.0
2019-07-30 11:20:00,69.77,69.87,69.77,69.87,19447.0,67.0077,67.1037,67.0077,67.1037,19447.0
2019-07-30 11:30:00,69.86,69.94,69.82,69.89,37962.0,67.0941,67.1709,67.0557,67.1229,37962.0
2019-07-30 11:40:00,69.88,69.88,69.73,69.86,43595.0,67.1133,67.1133,66.9692,67.0941,43595.0
2019-07-30 11:50:00,69.85,69.89,69.79,69.81,21015.0,67.0845,67.1229,67.0269,67.0461,21015.0
2019-07-30 12:00:00,69.81,69.88,69.8,69.87,14800.0,67.0461,67.1133,67.0365,67.1037,14800.0
2019-07-30 12:10:00,69.87,70.1,69.87,70.08,32643.0,67.1037,67.3246,67.1037,67.3054,32643.0
2019-07-30 12:20:00,70.07,70.12,70.04,70.12,27103.0,67.2958,67.3438,67.267,67.3438,27103.0
2019-07-30 12:30:00,70.13,70.18,70.09,70.16,22130.0,67.3534,67.4014,67.315,67.3822,22130.0
2019-07-30 12:40:00,70.15,70.16,70.09,70.12,11146.0,67.3726,67.3822,67.315,67.3438,11146.0
2019-07-30 12:50:00,70.12,70.12,69.93,69.96,24095.0,67.3438,67.3438,67.1613,67.1901,24095.0
2019-07-30 13:00:00,69.95,69.96,69.88,69.88,10639.0,67.1805,67.1901,67.1133,67.1133,10639.0
2019-07-30 13:10:00,69.88,69.88,69.82,69.86,41169.0,67.1133,67.1133,67.0557,67.0941,41169.0
2019-07-30 13:20:00,69.86,69.96,69.84,69.88,11862.0,67.0941,67.1901,67.0749,67.1133,11862.0
2019-07-30 13:30:00,69.89,69.95,69.89,69.93,14118.0,67.1229,67.1805,67.1229,67.1613,14118.0
2019-07-30 13:40:00,69.93,69.98,69.92,69.98,10771.0,67.1613,67.2093,67.1517,67.2093,10771.0
2019-07-30 13:50:00,69.99,69.99,69.9,69.91,11252.0,67.2189,67.2189,67.1325,67.1421,11252.0
2019-07-30 14:00:00,69.91,70.0,69.9,69.93,16578.0,67.1421,67.2285,67.1325,67.1613,16578.0
2019-07-30 14:10:00,69.93,69.94,69.86,69.89,56404.0,67.1613,67.1709,67.0941,67.1229,56404.0
2019-07-30 14:20:00,69.89,69.89,69.77,69.78,26534.0,67.1229,67.1229,67.0077,67.0173,26534.0
2019-07-30 14:30:00,69.78,69.86,69.78,69.82,28811.0,67.0173,67.0941,67.0173,67.0557,28811.0
2019-07-30 14:40:00,69.81,69.82,69.75,69.8,30688.0,67.0461,67.0557,66.9884,67.0365,30688.0
2019-07-30 14:50:00,69.8,69.81,69.69,69.73,25952.0,67.0365,67.0461,66.9308,66.9692,25952.0
2019-07-30 15:00:00,69.74,69.83,69.73,69.75,30921.0,66.9788,67.0653,66.9692,66.9884,30921.0
2019-07-30 15:10:00,69.76,69.79,69.72,69.75,61010.0,66.9981,67.0269,66.9596,66.9884,61010.0
2019-07-30 15:20:00,69.76,69.82,69.74,69.8,96434.0,66.9981,67.0557,66.9788,67.0365,96434.0
2019-07-30 15:30:00,69.8,69.9,69.75,69.9,100988.0,67.0365,67.1325,66.9884,67.1325,100988.0
2019-07-30 15:40:00,69.9,70.02,69.87,70.02,94496.0,67.1325,67.2478,67.1037,67.2478,94496.0
2019-07-30 15:50:00,70.02,70.16,69.97,70.15,302065.0,67.2478,67.3822,67.1997,67.3726,302065.0
2019-07-31 09:30:00,70.19,70.19,69.7,70.06,33224.0,67.411,67.411,66.9404,67.2862,33224.0
2019-07-31 09:40:00,70.0,70.32,69.98,70.21,25876.0,67.2285,67.5359,67.2093,67.4302,25876.0
2019-07-31 09:50:00,70.21,70.21,69.93,70.09,72438.0,67.4302,67.4302,67.1613,67.315,72438.0
2019-07-31 10:00:00,70.09,70.19,69.99,70.14,52811.0,67.315,67.411,67.2189,67.363,52811.0
2019-07-31 10:10:00,70.11,70.39,70.11,70.3,45611.0,67.3342,67.6031,67.3342,67.5167,45611.0
2019-07-31 10:20:00,70.31,70.39,70.26,70.3,69495.0,67.5263,67.6031,67.4783,67.5167,69495.0
2019-07-31 10:30:00,70.33,70.4,70.17,70.28,40253.0,67.5455,67.6127,67.3918,67.4975,40253.0
2019-07-31 10:40:00,70.26,70.42,70.19,70.38,41615.0,67.4783,67.6319,67.411,67.5935,41615.0
2019-07-31 10:50:00,70.38,70.48,70.31,70.41,74248.0,67.5935,67.6895,67.5263,67.6223,74248.0
2019-07-31 11:00:00,70.41,70.59,70.34,70.35,38272.0,67.6223,67.7952,67.5551,67.5647,38272.0
2019-07-31 11:10:00,70.35,70.4,70.29,70.31,25453.0,67.5647,67.6127,67.5071,67.5263,25453.0
2019-07-31 11:20:00,70.32,70.37,70.2,70.26,37550.0,67.5359,67.5839,67.4206,67.4783,37550.0
2019-07-31 11:30:00,70.25,70.37,70.24,70.3,28469.0,67.4687,67.5839,67.459,67.5167,28469.0
2019-07-31 11:40:00,70.32,70.54,70.3,70.4,40709.0,67.5359,67.7472,67.5167,67.6127,40709.0
2019-07-31 11:50:00,70.41,70.42,70.32,70.42,25980.0,67.6223,67.6319,67.5359,67.6319,25980.0
2019-07-31 12:00:00,70.42,70.49,70.38,70.39,24197.0,67.6319,67.6991,67.5935,67.6031,24197.0
2019-07-31 12:10:00,70.38,70.4,70.32,70.4,33231.0,67.5935,67.6127,67.5359,67.6127,33231.0
2019-07-31 12:20:00,70.39,70.47,70.36,70.44,48583.0,67.6031,67.6799,67.5743,67.6511,48583.0
2019-07-31 12:30:00,70.43,70.47,70.38,70.42,29918.0,67.6415,67.6799,67.5935,67.6319,29918.0
2019-07-31 12:40:00,70.42,70.42,70.3,70.35,47760.0,67.6319,67.6319,67.5167,67.5647,47760.0
2019-07-31 12:50:00,70.34,70.46,70.31,70.39,48477.0,67.5551,67.6703,67.5263,67.6031,48477.0
2019-07-31 13:00:00,70.4,70.4,70.27,70.33,23883.0,67.6127,67.6127,67.4879,67.5455,23883.0
2019-07-31 13:10:00,70.32,70.37,70.28,70.28,19432.0,67.5359,67.5839,67.4975,67.4975,19432.0
2019-07-31 13:20:00,70.28,70.36,70.28,70.31,24591.0,67.4975,67.5743,67.4975,67.5263,24591.0
2019-07-31 13:30:00,70.31,70.39,70.3,70.33,30773.0,67.5263,67.6031,67.5167,67.5455,30773.0
2019-07-31 13:40:00,70.32,70.58,70.31,70.58,50437.0,67.5359,67.7856,67.5263,67.7856,50437.0
2019-07-31 13:50:00,70.56,70.66,70.46,70.55,42933.0,67.7664,67.8624,67.6703,67.7568,42933.0
2019-07-31 14:00:00,70.57,70.62,70.32,70.43,54156.0,67.776,67.824,67.5359,67.6415,54156.0
2019-07-31 14:10:00,70.41,70.47,70.2,70.22,39879.0,67.6223,67.6799,67.4206,67.4398,39879.0
2019-07-31 14:20:00,70.2,70.3,70.19,70.27,29274.0,67.4206,67.5167,67.411,67.4879,29274.0
2019-07-31 14:30:00,70.26,70.39,70.0,70.05,47910.0,67.4783,67.6031,67.2285,67.2766,47910.0
2019-07-31 14:40:00,70.03,70.05,69.52,69.52,57516.0,67.2574,67.2766,66.7676,66.7676,57516.0
2019-07-31 14:50:00,69.52,69.79,68.91,69.77,131433.0,66.7676,67.0269,66.1817,67.0077,131433.0
2019-07-31 15:00:00,69.83,69.96,69.55,69.78,55067.0,67.0653,67.1901,66.7964,67.0173,55067.0
2019-07-31 15:10:00,69.78,69.8,69.55,69.78,48907.0,67.0173,67.0365,66.7964,67.0173,48907.0
2019-07-31 15:20:00,69.75,69.85,69.68,69.75,54337.0,66.9884,67.0845,66.9212,66.9884,54337.0
2019-07-31 15:30:00,69.74,69.78,69.67,69.69,65630.0,66.9788,67.0173,66.9116,66.9308,65630.0
2019-07-31 15:40:00,69.68,69.71,69.53,69.58,78584.0,66.9212,66.95,66.7772,66.8252,78584.0
2019-07-31 15:50:00,69.55,69.57,69.28,69.4,243788.0,66.7964,66.8156,66.5371,66.6523,243788.0
2019-08-01 09:30:00,69.63,69.76,69.33,69.38,54272.0,66.8732,66.9981,66.5851,66.6331,54272.0
2019-08-01 09:40:00,69.52,69.64,69.42,69.54,18164.0,66.7676,66.8828,66.6715,66.7868,18164.0
2019-08-01 09:50:00,69.59,69.76,69.46,69.74,20724.0,66.8348,66.9981,66.7099,66.9788,20724.0
2019-08-01 10:00:00,69.81,69.95,69.69,69.81,21746.0,67.0461,67.1805,66.9308,67.0461,21746.0
2019-08-01 10:10:00,69.78,69.9,69.7,69.9,12288.0,67.0173,67.1325,66.9404,67.1325,12288.0
2019-08-01 10:20:00,69.88,70.14,69.86,70.14,28411.0,67.1133,67.363,67.0941,67.363,28411.0
2019-08-01 10:30:00,70.14,70.19,69.97,69.97,15586.0,67.363,67.411,67.1997,67.1997,15586.0
2019-08-01 10:40:00,69.98,70.06,69.9,70.02,30767.0,67.2093,67.2862,67.1325,67.2478,30767.0
2019-08-01 10:50:00,70.05,70.18,70.05,70.14,17494.0,67.2766,67.4014,67.2766,67.363,17494.0
2019-08-01 11:00:00,70.14,70.26,70.03,70.07,18114.0,67.363,67.4783,67.2574,67.2958,18114.0
2019-08-01 11:10:00,70.07,70.17,70.06,70.17,20994.0,67.2958,67.3918,67.2862,67.3918,20994.0
2019-08-01 11:20:00,70.18,70.47,70.18,70.45,50710.0,67.4014,67.6799,67.4014,67.6607,50710.0
2019-08-01 11:30:00,70.49,70.5,70.41,70.47,16514.0,67.6991,67.7088,67.6223,67.6799,16514.0
2019-08-01 11:40:00,70.46,70.54,70.44,70.53,11793.0,67.6703,67.7472,67.6511,67.7376,11793.0
2019-08-01 11:50:00,70.53,70.58,70.4,70.41,27851.0,67.7376,67.7856,67.6127,67.6223,27851.0
2019-08-01 12:00:00,70.39,70.46,70.38,70.42,14253.0,67.6031,67.6703,67.5935,67.6319,14253.0
2019-08-01 12:10:00,70.42,70.49,70.42,70.48,17851.0,67.6319,67.6991,67.6319,67.6895,17851.0
2019-08-01 12:20:00,70.49,70.54,70.47,70.47,17790.0,67.6991,67.7472,67.6799,67.6799,17790.0
2019-08-01 12:30:00,70.48,70.48,70.41,70.45,11222.0,67.6895,67.6895,67.6223,67.6607,11222.0
2019-08-01 12:40:00,70.45,70.5,70.43,70.44,11228.0,67.6607,67.7088,67.6415,67.6511,11228.0
2019-08-01 12:50:00,70.45,70.47,70.43,70.47,8331.0,67.6607,67.6799,67.6415,67.6799,8331.0
2019-08-01 13:00:00,70.46,70.47,70.39,70.44,33444.0,67.6703,67.6799,67.6031,67.6511,33444.0
2019-08-01 13:10:00,70.44,70.68,70.4,70.68,34800.0,67.6511,67.8816,67.6127,67.8816,34800.0
2019-08-01 13:20:00,70.65,70.67,69.95,70.0,53744.0,67.8528,67.872,67.1805,67.2285,53744.0
2019-08-01 13:30:00,69.99,70.2,69.68,69.68,41773.0,67.2189,67.4206,66.9212,66.9212,41773.0
2019-08-01 13:40:00,69.69,69.81,69.05,69.21,81245.0,66.9308,67.0461,66.3162,66.4698,81245.0
2019-08-01 13:50:00,69.17,69.23,68.98,69.15,107735.0,66.4314,66.489,66.2489,66.4122,107735.0
2019-08-01 14:00:00,69.15,69.25,68.78,68.82,56694.0,66.4122,66.5082,66.0569,66.0953,56694.0
2019-08-01 14:10:00,68.82,69.03,68.7,68.73,61288.0,66.0953,66.297,65.98,66.0088,61288.0
2019-08-01 14:20:00,68.77,68.77,68.38,68.61,73119.0,66.0472,66.0472,65.6727,65.8936,73119.0
2019-08-01 14:30:00,68.62,68.67,68.43,68.6,28443.0,65.9032,65.9512,65.7207,65.884,28443.0
2019-08-01 14:40:00,68.62,68.93,68.47,68.92,40782.0,65.9032,66.2009,65.7591,66.1913,40782.0
2019-08-01 14:50:00,68.92,69.04,68.83,68.97,42046.0,66.1913,66.3066,66.1049,66.2393,42046.0
2019-08-01 15:00:00,68.99,69.04,68.84,68.96,41154.0,66.2585,66.3066,66.1145,66.2297,41154.0
2019-08-01 15:10:00,68.97,69.2,68.9,69.19,51020.0,66.2393,66.4602,66.1721,66.4506,51020.0
2019-08-01 15:20:00,69.19,69.45,69.16,69.37,78468.0,66.4506,66.7003,66.4218,66.6235,78468.0
2019-08-01 15:30:00,69.37,69.49,69.27,69.32,108862.0,66.6235,66.7387,66.5275,66.5755,108862.0
2019-08-01 15:40:00,69.32,69.36,69.19,69.21,65058.0,66.5755,66.6139,66.4506,66.4698,65058.0
2019-08-01 15:50:00,69.22,69.25,68.97,69.21,241850.0,66.4794,66.5082,66.2393,66.4698,241850.0
2019-08-02 09:30:00,69.12,69.13,68.56,68.84,44078.0,66.3834,66.393,65.8456,66.1145,44078.0
2019-08-02 09:40:00,68.83,68.87,68.15,68.15,30011.0,66.1049,66.1433,65.4518,65.4518,30011.0
2019-08-02 09:50:00,68.18,68.32,68.05,68.12,39917.0,65.4806,65.6151,65.3558,65.423,39917.0
2019-08-02 10:00:00,68.09,68.23,67.78,67.83,48099.0,65.3942,65.5286,65.0964,65.1445,48099.0
2019-08-02 10:10:00,67.82,67.82,67.55,67.66,44550.0,65.1349,65.1349,64.8756,64.9812,44550.0
2019-08-02 10:20:00,67.66,67.95,67.61,67.9,37348.0,64.9812,65.2597,64.9332,65.2117,37348.0
2019-08-02 10:30:00,67.89,67.92,67.59,67.79,27981.0,65.2021,65.2309,64.914,65.106,27981.0
2019-08-02 10:40:00,67.79,67.85,67.69,67.78,32124.0,65.106,65.1637,65.01,65.0964,32124.0
2019-08-02 10:50:00,67.77,68.02,67.69,67.93,61153.0,65.0868,65.3269,65.01,65.2405,61153.0
2019-08-02 11:00:00,67.92,67.92,67.74,67.92,34606.0,65.2309,65.2309,65.058,65.2309,34606.0
2019-08-02 11:10:00,67.91,68.04,67.81,68.0,44078.0,65.2213,65.3462,65.1253,65.3077,44078.0
2019-08-02 11:20:00,67.98,68.03,67.89,68.0,86061.0,65.2885,65.3365,65.2021,65.3077,86061.0
2019-08-02 11:30:00,68.02,68.07,67.79,67.81,28593.0,65.3269,65.375,65.106,65.1253,28593.0
2019-08-02 11:40:00,67.8,67.94,67.75,67.94,26790.0,65.1157,65.2501,65.0676,65.2501,26790.0
2019-08-02 11:50:00,67.94,68.02,67.88,67.97,31025.0,65.2501,65.3269,65.1925,65.2789,31025.0
2019-08-02 12:00:00,67.98,68.11,67.97,68.11,33883.0,65.2885,65.4134,65.2789,65.4134,33883.0
2019-08-02 12:10:00,68.11,68.21,68.08,68.15,31092.0,65.4134,65.5094,65.3846,65.4518,31092.0
2019-08-02 12:20:00,68.14,68.15,68.01,68.05,25806.0,65.4422,65.4518,65.3173,65.3558,25806.0
2019-08-02 12:30:00,68.05,68.08,67.9,67.94,43006.0,65.3558,65.3846,65.2117,65.2501,43006.0
2019-08-02 12:40:00,67.93,68.01,67.92,67.95,24104.0,65.2405,65.3173,65.2309,65.2597,24104.0
2019-08-02 12:50:00,67.95,68.0,67.83,67.84,26588.0,65.2597,65.3077,65.1445,65.1541,26588.0
2019-08-02 13:00:00,67.86,67.9,67.75,67.88,24842.0,65.1733,65.2117,65.0676,65.1925,24842.0
2019-08-02 13:10:00,67.88,67.88,67.81,67.85,19273.0,65.1925,65.1925,65.1253,65.1637,19273.0
2019-08-02 13:20:00,67.83,67.95,67.8,67.8,21369.0,65.1445,65.2597,65.1157,65.1157,21369.0
2019-08-02 13:30:00,67.79,67.84,67.78,67.82,24876.0,65.106,65.1541,65.0964,65.1349,24876.0
2019-08-02 13:40:00,67.83,67.92,67.78,67.92,61406.0,65.1445,65.2309,65.0964,65.2309,61406.0
2019-08-02 13:50:00,67.92,67.99,67.87,67.99,20186.0,65.2309,65.2981,65.1829,65.2981,20186.0
2019-08-02 14:00:00,67.98,68.13,67.92,68.06,79633.0,65.2885,65.4326,65.2309,65.3654,79633.0
2019-08-02 14:10:00,68.06,68.12,68.02,68.06,24046.0,65.3654,65.423,65.3269,65.3654,24046.0
2019-08-02 14:20:00,68.05,68.18,68.01,68.04,20765.0,65.3558,65.4806,65.3173,65.3462,20765.0
2019-08-02 14:30:00,68.02,68.03,67.88,67.92,32286.0,65.3269,65.3365,65.1925,65.2309,32286.0
2019-08-02 14:40:00,67.93,67.94,67.82,67.84,30068.0,65.2405,65.2501,65.1349,65.1541,30068.0
2019-08-02 14:50:00,67.84,67.86,67.73,67.79,28732.0,65.1541,65.1733,65.0484,65.106,28732.0
2019-08-02 15:00:00,67.8,67.93,67.79,67.85,37382.0,65.1157,65.2405,65.106,65.1637,37382.0
2019-08-02 15:10:00,67.84,67.85,67.63,67.76,57543.0,65.1541,65.1637,64.9524,65.0772,57543.0
2019-08-02 15:20:00,67.77,68.09,67.76,68.0,76935.0,65.0868,65.3942,65.0772,65.3077,76935.0
2019-08-02 15:30:00,68.0,68.26,67.95,68.08,302257.0,65.3077,65.5574,65.2597,65.3846,302257.0
2019-08-02 15:40:00,68.08,68.09,67.92,67.93,172690.0,65.3846,65.3942,65.2309,65.2405,172690.0
2019-08-02 15:50:00,67.93,68.13,67.87,68.07,222599.0,65.2405,65.4326,65.1829,65.375,222599.0
2019-08-05 09:30:00,66.84,67.0,66.19,66.84,129996.0,64.1937,64.3473,63.5694,64.1937,129996.0
2019-08-05 09:40:00,66.87,66.87,66.37,66.47,54323.0,64.2225,64.2225,63.7423,63.8383,54323.0
2019-08-05 09:50:00,66.48,66.65,66.4,66.54,45897.0,63.8479,64.0112,63.7711,63.9055,45897.0
2019-08-05 10:00:00,66.58,66.62,66.4,66.47,39811.0,63.944,63.9824,63.7711,63.8383,39811.0
2019-08-05 10:10:00,66.5,66.69,66.47,66.52,43133.0,63.8671,64.0496,63.8383,63.8863,43133.0
2019-08-05 10:20:00,66.48,66.63,66.41,66.58,44895.0,63.8479,63.992,63.7807,63.944,44895.0
2019-08-05 10:30:00,66.57,66.73,66.55,66.65,66566.0,63.9344,64.088,63.9151,64.0112,66566.0
2019-08-05 10:40:00,66.66,66.83,66.5,66.72,42510.0,64.0208,64.1841,63.8671,64.0784,42510.0
2019-08-05 10:50:00,66.71,66.85,66.63,66.82,17417.0,64.0688,64.2033,63.992,64.1745,17417.0
2019-08-05 11:00:00,66.79,66.95,66.79,66.92,16406.0,64.1456,64.2993,64.1456,64.2705,16406.0
2019-08-05 11:10:00,66.92,67.17,66.87,67.07,24540.0,64.2705,64.5106,64.2225,64.4146,24540.0
2019-08-05 11:20:00,67.07,67.17,66.99,67.03,18332.0,64.4146,64.5106,64.3377,64.3761,18332.0
2019-08-05 11:30:00,67.02,67.05,66.74,66.75,27827.0,64.3665,64.3953,64.0976,64.1072,27827.0
2019-08-05 11:40:00,66.75,66.86,66.74,66.86,16542.0,64.1072,64.2129,64.0976,64.2129,16542.0
2019-08-05 11:50:00,66.88,66.91,66.69,66.72,29980.0,64.2321,64.2609,64.0496,64.0784,29980.0
2019-08-05 12:00:00,66.69,66.74,66.54,66.55,20723.0,64.0496,64.0976,63.9055,63.9151,20723.0
2019-08-05 12:10:00,66.55,66.64,66.49,66.63,50776.0,63.9151,64.0016,63.8575,63.992,50776.0
2019-08-05 12:20:00,66.64,66.64,66.23,66.23,34075.0,64.0016,64.0016,63.6078,63.6078,34075.0
2019-08-05 12:30:00,66.22,66.32,66.2,66.28,24584.0,63.5982,63.6942,63.579,63.6558,24584.0
2019-08-05 12:40:00,66.27,66.27,66.02,66.04,18651.0,63.6462,63.6462,63.4061,63.4253,18651.0
2019-08-05 12:50:00,66.04,66.23,66.01,66.12,37717.0,63.4253,63.6078,63.3965,63.5022,37717.0
2019-08-05 13:00:00,66.09,66.27,66.08,66.23,26703.0,63.4734,63.6462,63.4638,63.6078,26703.0
2019-08-05 13:10:00,66.22,66.45,66.22,66.35,34425.0,63.5982,63.8191,63.5982,63.7231,34425.0
2019-08-05 13:20:00,66.34,66.43,66.27,66.29,14150.0,63.7135,63.7999,63.6462,63.6654,14150.0
2019-08-05 13:30:00,66.27,66.43,66.24,66.43,10825.0,63.6462,63.7999,63.6174,63.7999,10825.0
2019-08-05 13:40:00,66.41,66.43,66.14,66.23,37075.0,63.7807,63.7999,63.5214,63.6078,37075.0
2019-08-05 13:50:00,66.2,66.25,66.16,66.18,18552.0,63.579,63.627,63.5406,63.5598,18552.0
2019-08-05 14:00:00,66.17,66.22,66.11,66.13,15997.0,63.5502,63.5982,63.4926,63.5118,15997.0
2019-08-05 14:10:00,66.12,66.23,66.1,66.21,12800.0,63.5022,63.6078,63.483,63.5886,12800.0
2019-08-05 14:20:00,66.22,66.24,65.98,66.0,16261.0,63.5982,63.6174,63.3677,63.3869,16261.0
2019-08-05 14:30:00,66.0,66.14,65.94,65.97,24470.0,63.3869,63.5214,63.3293,63.3581,24470.0
2019-08-05 14:40:00,65.97,66.06,65.87,65.99,28936.0,63.3581,63.4445,63.2621,63.3773,28936.0
2019-08-05 14:50:00,65.98,66.07,65.93,66.02,38708.0,63.3677,63.4541,63.3197,63.4061,38708.0
2019-08-05 15:00:00,66.03,66.12,65.66,65.66,43997.0,63.4157,63.5022,63.0604,63.0604,43997.0
2019-08-05 15:10:00,65.68,66.12,65.67,66.1,36921.0,63.0796,63.5022,63.07,63.483,36921.0
2019-08-05 15:20:00,66.09,66.23,66.05,66.09,40745.0,63.4734,63.6078,63.4349,63.4734,40745.0
2019-08-05 15:30:00,66.08,66.39,65.97,66.28,103574.0,63.4638,63.7615,63.3581,63.6558,103574.0
2019-08-05 15:40:00,66.29,66.33,65.92,65.97,138054.0,63.6654,63.7039,63.3101,63.3581,138054.0
2019-08-05 15:50:00,65.99,65.99,65.77,65.86,337209.0,63.3773,63.3773,63.166,63.2525,337209.0
2019-08-06 09:30:00,66.41,66.78,66.12,66.71,85243.0,63.7807,64.136,63.5022,64.0688,85243.0
2019-08-06 09:40:00,66.68,66.86,66.49,66.51,57017.0,64.04,64.2129,63.8575,63.8767,57017.0
2019-08-06 09:50:00,66.5,66.53,66.27,66.5,32290.0,63.8671,63.8959,63.6462,63.8671,32290.0
2019-08-06 10:00:00,66.54,66.68,66.4,66.42,42163.0,63.9055,64.04,63.7711,63.7903,42163.0
2019-08-06 10:10:00,66.42,66.43,66.1,66.12,23468.0,63.7903,63.7999,63.483,63.5022,23468.0
2019-08-06 10:20:00,66.1,66.36,66.04,66.22,17957.0,63.483,63.7327,63.4253,63.5982,17957.0
2019-08-06 10:30:00,66.22,66.4,66.18,66.38,11576.0,63.5982,63.7711,63.5598,63.7519,11576.0
2019-08-06 10:40:00,66.4,66.6,66.31,66.31,18432.0,63.7711,63.9632,63.6846,63.6846,18432.0
2019-08-06 10:50:00,66.3,66.43,66.28,66.4,16300.0,63.675,63.7999,63.6558,63.7711,16300.0
2019-08-06 11:00:00,66.37,66.38,66.23,66.29,14056.0,63.7423,63.7519,63.6078,63.6654,14056.0
2019-08-06 11:10:00,66.28,66.42,66.24,66.41,28407.0,63.6558,63.7903,63.6174,63.7807,28407.0
2019-08-06 11:20:00,66.39,66.77,66.36,66.66,47618.0,63.7615,64.1264,63.7327,64.0208,47618.0
2019-08-06 11:30:00,66.67,66.73,66.49,66.68,25564.0,64.0304,64.088,63.8575,64.04,25564.0
2019-08-06 11:40:00,66.66,66.88,66.64,66.88,31369.0,64.0208,64.2321,64.0016,64.2321,31369.0
2019-08-06 11:50:00,66.91,66.96,66.77,66.94,29806.0,64.2609,64.3089,64.1264,64.2897,29806.0
2019-08-06 12:00:00,66.95,67.05,66.84,66.86,45287.0,64.2993,64.3953,64.1937,64.2129,45287.0
2019-08-06 12:10:00,66.87,66.96,66.82,66.85,19907.0,64.2225,64.3089,64.1745,64.2033,19907.0
2019-08-06 12:20:00,66.87,66.87,66.78,66.8,18433.0,64.2225,64.2225,64.136,64.1552,18433.0
2019-08-06 12:30:00,66.78,67.02,66.77,67.02,58443.0,64.136,64.3665,64.1264,64.3665,58443.0
2019-08-06 12:40:00,67.03,67.08,66.95,66.97,23668.0,64.3761,64.4242,64.2993,64.3185,23668.0
2019-08-06 12:50:00,66.96,67.06,66.91,67.02,38096.0,64.3089,64.405,64.2609,64.3665,38096.0
2019-08-06 13:00:00,67.04,67.27,67.04,67.21,38508.0,64.3857,64.6066,64.3857,64.549,38508.0
2019-08-06 13:10:00,67.21,67.32,67.19,67.27,31655.0,64.549,64.6547,64.5298,64.6066,31655.0
2019-08-06 13:20:00,67.27,67.36,67.23,67.24,32570.0,64.6066,64.6931,64.5682,64.5778,32570.0
2019-08-06 13:30:00,67.24,67.4,67.23,67.39,37824.0,64.5778,64.7315,64.5682,64.7219,37824.0
2019-08-06 13:40:00,67.38,67.44,67.32,67.43,29982.0,64.7123,64.7699,64.6547,64.7603,29982.0
2019-08-06 13:50:00,67.44,67.47,67.36,67.42,38311.0,64.7699,64.7987,64.6931,64.7507,38311.0
2019-08-06 14:00:00,67.41,67.42,67.14,67.15,41667.0,64.7411,64.7507,64.4818,64.4914,41667.0
2019-08-06 14:10:00,67.15,67.44,67.15,67.43,24340.0,64.4914,64.7699,64.4914,64.7603,24340.0
2019-08-06 14:20:00,67.44,67.44,67.36,67.41,16016.0,64.7699,64.7699,64.6931,64.7411,16016.0
2019-08-06 14:30:00,67.4,67.55,67.37,67.44,28181.0,64.7315,64.8756,64.7027,64.7699,28181.0
2019-08-06 14:40:00,67.44,67.47,67.37,67.4,18288.0,64.7699,64.7987,64.7027,64.7315,18288.0
2019-08-06 14:50:00,67.42,67.44,67.28,67.31,26951.0,64.7507,64.7699,64.6162,64.6451,26951.0
2019-08-06 15:00:00,67.32,67.42,67.3,67.34,38685.0,64.6547,64.7507,64.6354,64.6739,38685.0
2019-08-06 15:10:00,67.33,67.47,67.29,67.47,46797.0,64.6643,64.7987,64.6258,64.7987,46797.0
2019-08-06 15:20:00,67.48,67.53,67.37,67.42,59360.0,64.8083,64.8563,64.7027,64.7507,59360.0
2019-08-06 15:30:00,67.41,67.51,67.36,67.49,40148.0,64.7411,64.8371,64.6931,64.8179,40148.0
2019-08-06 15:40:00,67.48,67.57,67.46,67.54,69005.0,64.8083,64.8948,64.7891,64.8659,69005.0
2019-08-06 15:50:00,67.54,67.68,67.44,67.65,249244.0,64.8659,65.0004,64.7699,64.9716,249244.0
2019-08-07 09:30:00,66.87,67.13,66.71,66.94,70502.0,64.2225,64.4722,64.0688,64.2897,70502.0
2019-08-07 09:40:00,66.91,66.92,66.48,66.7,34184.0,64.2609,64.2705,63.8479,64.0592,34184.0
2019-08-07 09:50:00,66.69,67.04,66.62,66.97,19578.0,64.0496,64.3857,63.9824,64.3185,19578.0
2019-08-07 10:00:00,66.99,67.23,66.95,67.15,91162.0,64.3377,64.5682,64.2993,64.4914,91162.0
2019-08-07 10:10:00,67.17,67.52,67.09,67.34,35191.0,64.5106,64.8467,64.4338,64.6739,35191.0
2019-08-07 10:20:00,67.32,67.45,67.2,67.37,22170.0,64.6547,64.7795,64.5394,64.7027,22170.0
2019-08-07 10:30:00,67.31,67.74,67.3,67.72,35588.0,64.6451,65.058,64.6354,65.0388,35588.0
2019-08-07 10:40:00,67.72,67.72,67.54,67.66,15817.0,65.0388,65.0388,64.8659,64.9812,15817.0
2019-08-07 10:50:00,67.65,67.85,67.6,67.68,15192.0,64.9716,65.1637,64.9236,65.0004,15192.0
2019-08-07 11:00:00,67.69,67.74,67.56,67.69,66609.0,65.01,65.058,64.8852,65.01,66609.0
2019-08-07 11:10:00,67.69,67.9,67.6,67.66,20198.0,65.01,65.2117,64.9236,64.9812,20198.0
2019-08-07 11:20:00,67.67,67.73,67.31,67.55,63609.0,64.9908,65.0484,64.6451,64.8756,63609.0
2019-08-07 11:30:00,67.53,67.61,67.41,67.49,25729.0,64.8563,64.9332,64.7411,64.8179,25729.0
2019-08-07 11:40:00,67.49,67.52,67.34,67.47,22678.0,64.8179,64.8467,64.6739,64.7987,22678.0
2019-08-07 11:50:00,67.46,67.74,67.42,67.64,15322.0,64.7891,65.058,64.7507,64.962,15322.0
2019-08-07 12:00:00,67.68,67.68,67.4,67.42,13148.0,65.0004,65.0004,64.7315,64.7507,13148.0
2019-08-07 12:10:00,67.46,67.68,67.43,67.6,12901.0,64.7891,65.0004,64.7603,64.9236,12901.0
2019-08-07 12:20:00,67.57,67.72,67.49,67.72,12704.0,64.8948,65.0388,64.8179,65.0388,12704.0
2019-08-07 12:30:00,67.69,67.78,67.63,67.65,15715.0,65.01,65.0964,64.9524,64.9716,15715.0
2019-08-07 12:40:00,67.65,67.74,67.63,67.65,10561.0,64.9716,65.058,64.9524,64.9716,10561.0
2019-08-07 12:50:00,67.67,67.78,67.64,67.69,12865.0,64.9908,65.0964,64.962,65.01,12865.0
2019-08-07 13:00:00,67.7,67.73,67.63,67.69,9643.0,65.0196,65.0484,64.9524,65.01,9643.0
2019-08-07 13:10:00,67.7,67.74,67.58,67.73,15391.0,65.0196,65.058,64.9044,65.0484,15391.0
2019-08-07 13:20:00,67.7,67.71,67.61,67.69,14714.0,65.0196,65.0292,64.9332,65.01,14714.0
2019-08-07 13:30:00,67.67,67.97,67.67,67.94,15755.0,64.9908,65.2789,64.9908,65.2501,15755.0
2019-08-07 13:40:00,67.95,68.01,67.85,67.85,27608.0,65.2597,65.3173,65.1637,65.1637,27608.0
2019-08-07 13:50:00,67.86,67.86,67.67,67.69,21405.0,65.1733,65.1733,64.9908,65.01,21405.0
2019-08-07 14:00:00,67.68,67.93,67.68,67.92,12566.0,65.0004,65.2405,65.0004,65.2309,12566.0
2019-08-07 14:10:00,67.92,67.94,67.54,67.55,27754.0,65.2309,65.2501,64.8659,64.8756,27754.0
2019-08-07 14:20:00,67.57,67.76,67.51,67.74,13229.0,64.8948,65.0772,64.8371,65.058,13229.0
2019-08-07 14:30:00,67.74,67.79,67.7,67.73,18679.0,65.058,65.106,65.0196,65.0484,18679.0
2019-08-07 14:40:00,67.72,68.01,67.71,67.91,19181.0,65.0388,65.3173,65.0292,65.2213,19181.0
2019-08-07 14:50:00,67.96,68.06,67.93,68.05,18476.0,65.2693,65.3654,65.2405,65.3558,18476.0
2019-08-07 15:00:00,68.05,68.07,67.85,67.88,23726.0,65.3558,65.375,65.1637,65.1925,23726.0
2019-08-07 15:10:00,67.87,68.01,67.82,68.0,23126.0,65.1829,65.3173,65.1349,65.3077,23126.0
2019-08-07 15:20:00,68.0,68.09,67.97,68.09,28076.0,65.3077,65.3942,65.2789,65.3942,28076.0
2019-08-07 15:30:00,68.09,68.27,68.07,68.26,49382.0,65.3942,65.567,65.375,65.5574,49382.0
2019-08-07 15:40:00,68.25,68.26,67.99,68.03,59558.0,65.5478,65.5574,65.2981,65.3365,59558.0
2019-08-07 15:50:00,68.02,68.11,67.85,67.97,166682.0,65.3269,65.4134,65.1637,65.2789,166682.0
2019-08-08 09:30:00,68.43,68.5,68.2,68.42,57610.0,65.7207,65.7879,65.4998,65.7111,57610.0
2019-08-08 09:40:00,68.38,68.65,68.38,68.59,53810.0,65.6727,65.932,65.6727,65.8744,53810.0
2019-08-08 09:50:00,68.57,68.57,68.25,68.35,32034.0,65.8552,65.8552,65.5478,65.6439,32034.0
2019-08-08 10:00:00,68.4,68.41,68.1,68.23,25228.0,65.6919,65.7015,65.4038,65.5286,25228.0
2019-08-08 10:10:00,68.21,68.32,68.1,68.31,23496.0,65.5094,65.6151,65.4038,65.6055,23496.0
2019-08-08 10:20:00,68.3,68.53,68.22,68.37,47505.0,65.5959,65.8168,65.519,65.6631,47505.0
2019-08-08 10:30:00,68.36,68.36,68.26,68.32,11533.0,65.6535,65.6535,65.5574,65.6151,11533.0
2019-08-08 10:40:00,68.31,68.38,68.28,68.32,14863.0,65.6055,65.6727,65.5766,65.6151,14863.0
2019-08-08 10:50:00,68.3,68.31,68.23,68.27,16422.0,65.5959,65.6055,65.5286,65.567,16422.0
2019-08-08 11:00:00,68.27,68.44,68.25,68.37,21501.0,65.567,65.7303,65.5478,65.6631,21501.0
2019-08-08 11:10:00,68.37,68.55,68.36,68.52,38656.0,65.6631,65.836,65.6535,65.8071,38656.0
2019-08-08 11:20:00,68.53,68.65,68.49,68.6,32630.0,65.8168,65.932,65.7783,65.884,32630.0
2019-08-08 11:30:00,68.61,68.76,68.54,68.74,60428.0,65.8936,66.0376,65.8264,66.0184,60428.0
2019-08-08 11:40:00,68.75,69.02,68.74,68.92,31116.0,66.028,66.2874,66.0184,66.1913,31116.0
2019-08-08 11:50:00,68.9,68.92,68.73,68.8,14188.0,66.1721,66.1913,66.0088,66.0761,14188.0
2019-08-08 12:00:00,68.83,68.85,68.7,68.83,16534.0,66.1049,66.1241,65.98,66.1049,16534.0
2019-08-08 12:10:00,68.82,68.89,68.77,68.89,8267.0,66.0953,66.1625,66.0472,66.1625,8267.0
2019-08-08 12:20:00,68.91,68.92,68.81,68.83,19390.0,66.1817,66.1913,66.0857,66.1049,19390.0
2019-08-08 12:30:00,68.82,68.92,68.8,68.81,18366.0,66.0953,66.1913,66.0761,66.0857,18366.0
2019-08-08 12:40:00,68.82,69.0,68.8,69.0,21545.0,66.0953,66.2681,66.0761,66.2681,21545.0
2019-08-08 12:50:00,69.0,69.07,69.0,69.05,11890.0,66.2681,66.3354,66.2681,66.3162,11890.0
2019-08-08 13:00:00,69.07,69.08,68.95,68.97,18723.0,66.3354,66.345,66.2201,66.2393,18723.0
2019-08-08 13:10:00,68.99,69.03,68.91,68.95,21749.0,66.2585,66.297,66.1817,66.2201,21749.0
2019-08-08 13:20:00,68.95,69.03,68.91,68.91,13635.0,66.2201,66.297,66.1817,66.1817,13635.0
2019-08-08 13:30:00,68.92,69.07,68.92,69.07,14897.0,66.1913,66.3354,66.1913,66.3354,14897.0
2019-08-08 13:40:00,69.08,69.24,69.08,69.24,22774.0,66.345,66.4986,66.345,66.4986,22774.0
2019-08-08 13:50:00,69.22,69.38,69.22,69.26,33470.0,66.4794,66.6331,66.4794,66.5178,33470.0
2019-08-08 14:00:00,69.26,69.26,69.0,69.01,68414.0,66.5178,66.5178,66.2681,66.2777,68414.0
2019-08-08 14:10:00,69.01,69.14,69.0,69.05,37721.0,66.2777,66.4026,66.2681,66.3162,37721.0
2019-08-08 14:20:00,69.04,69.15,69.03,69.07,38390.0,66.3066,66.4122,66.297,66.3354,38390.0
2019-08-08 14:30:00,69.08,69.19,69.08,69.18,19892.0,66.345,66.4506,66.345,66.441,19892.0
2019-08-08 14:40:00,69.2,69.3,69.06,69.06,22032.0,66.4602,66.5563,66.3258,66.3258,22032.0
2019-08-08 14:50:00,69.08,69.27,69.08,69.22,21916.0,66.345,66.5275,66.345,66.4794,21916.0
2019-08-08 15:00:00,69.22,69.31,69.21,69.26,19284.0,66.4794,66.5659,66.4698,66.5178,19284.0
2019-08-08 15:10:00,69.24,69.27,69.05,69.06,30412.0,66.4986,66.5275,66.3162,66.3258,30412.0
2019-08-08 15:20:00,69.08,69.14,69.04,69.12,24358.0,66.345,66.4026,66.3066,66.3834,24358.0
2019-08-08 15:30:00,69.12,69.36,69.09,69.33,44702.0,66.3834,66.6139,66.3546,66.5851,44702.0
2019-08-08 15:40:00,69.34,69.51,69.33,69.41,73737.0,66.5947,66.7579,66.5851,66.6619,73737.0
2019-08-08 15:50:00,69.42,69.51,69.38,69.49,211478.0,66.6715,66.7579,66.6331,66.7387,211478.0
2019-08-09 09:30:00,68.94,68.94,67.82,68.04,159496.0,66.2105,66.2105,65.1349,65.3462,159496.0
2019-08-09 09:40:00,68.05,68.66,68.04,68.66,47162.0,65.3558,65.9416,65.3462,65.9416,47162.0
2019-08-09 09:50:00,68.63,68.75,68.42,68.42,48408.0,65.9128,66.028,65.7111,65.7111,48408.0
2019-08-09 10:00:00,68.47,68.54,68.13,68.13,23421.0,65.7591,65.8264,65.4326,65.4326,23421.0
2019-08-09 10:10:00,68.15,68.42,68.14,68.3,20582.0,65.4518,65.7111,65.4422,65.5959,20582.0
2019-08-09 10:20:00,68.3,68.55,68.21,68.53,40225.0,65.5959,65.836,65.5094,65.8168,40225.0
2019-08-09 10:30:00,68.5,68.66,68.39,68.52,56632.0,65.7879,65.9416,65.6823,65.8071,56632.0
2019-08-09 10:40:00,68.52,68.69,68.52,68.69,27377.0,65.8071,65.9704,65.8071,65.9704,27377.0
2019-08-09 10:50:00,68.69,68.88,68.69,68.84,46404.0,65.9704,66.1529,65.9704,66.1145,46404.0
2019-08-09 11:00:00,68.84,68.9,68.74,68.8,44056.0,66.1145,66.1721,66.0184,66.0761,44056.0
2019-08-09 11:10:00,68.79,68.82,68.65,68.65,45040.0,66.0665,66.0953,65.932,65.932,45040.0
2019-08-09 11:20:00,68.64,68.66,68.44,68.46,21767.0,65.9224,65.9416,65.7303,65.7495,21767.0
2019-08-09 11:30:00,68.45,68.49,68.27,68.3,15595.0,65.7399,65.7783,65.567,65.5959,15595.0
2019-08-09 11:40:00,68.29,68.33,68.19,68.25,24738.0,65.5863,65.6247,65.4902,65.5478,24738.0
2019-08-09 11:50:00,68.25,68.26,68.09,68.19,25356.0,65.5478,65.5574,65.3942,65.4902,25356.0
2019-08-09 12:00:00,68.2,68.37,68.19,68.29,16153.0,65.4998,65.6631,65.4902,65.5863,16153.0
2019-08-09 12:10:00,68.29,68.33,68.13,68.13,17063.0,65.5863,65.6247,65.4326,65.4326,17063.0
2019-08-09 12:20:00,68.15,68.21,68.11,68.17,14430.0,65.4518,65.5094,65.4134,65.471,14430.0
2019-08-09 12:30:00,68.18,68.19,68.1,68.18,15210.0,65.4806,65.4902,65.4038,65.4806,15210.0
2019-08-09 12:40:00,68.19,68.31,68.18,68.3,10951.0,65.4902,65.6055,65.4806,65.5959,10951.0
2019-08-09 12:50:00,68.33,68.7,68.26,68.39,21372.0,65.6247,65.98,65.5574,65.6823,21372.0
2019-08-09 13:00:00,68.38,68.42,68.29,68.38,14412.0,65.6727,65.7111,65.5863,65.6727,14412.0
2019-08-09 13:10:00,68.38,68.5,68.36,68.44,21675.0,65.6727,65.7879,65.6535,65.7303,21675.0
2019-08-09 13:20:00,68.44,68.58,68.43,68.57,17099.0,65.7303,65.8648,65.7207,65.8552,17099.0
2019-08-09 13:30:00,68.57,68.74,68.56,68.71,23636.0,65.8552,66.0184,65.8456,65.9896,23636.0
2019-08-09 13:40:00,68.72,68.76,68.58,68.63,12210.0,65.9992,66.0376,65.8648,65.9128,12210.0
2019-08-09 13:50:00,68.64,68.65,68.54,68.56,16502.0,65.9224,65.932,65.8264,65.8456,16502.0
2019-08-09 14:00:00,68.56,68.7,68.52,68.61,19925.0,65.8456,65.98,65.8071,65.8936,19925.0
2019-08-09 14:10:00,68.62,68.63,68.56,68.59,14364.0,65.9032,65.9128,65.8456,65.8744,14364.0
2019-08-09 14:20:00,68.58,68.72,68.56,68.6,14884.0,65.8648,65.9992,65.8456,65.884,14884.0
2019-08-09 14:30:00,68.6,68.7,68.54,68.61,24427.0,65.884,65.98,65.8264,65.8936,24427.0
2019-08-09 14:40:00,68.59,68.68,68.59,68.63,15481.0,65.8744,65.9608,65.8744,65.9128,15481.0
2019-08-09 14:50:00,68.6,68.69,68.59,68.64,27355.0,65.884,65.9704,65.8744,65.9224,27355.0
2019-08-09 15:00:00,68.65,68.9,68.61,68.87,22302.0,65.932,66.1721,65.8936,66.1433,22302.0
2019-08-09 15:10:00,68.86,68.89,68.72,68.76,30119.0,66.1337,66.1625,65.9992,66.0376,30119.0
2019-08-09 15:20:00,68.75,68.76,68.68,68.74,26182.0,66.028,66.0376,65.9608,66.0184,26182.0
2019-08-09 15:30:00,68.73,68.94,68.73,68.89,39283.0,66.0088,66.2105,66.0088,66.1625,39283.0
2019-08-09 15:40:00,68.89,68.89,68.73,68.74,47446.0,66.1625,66.1625,66.0088,66.0184,47446.0
2019-08-09 15:50:00,68.74,68.76,68.56,68.64,135079.0,66.0184,66.0376,65.8456,65.9224,135079.0
2019-08-12 09:30:00,68.22,68.38,67.79,67.91,58315.0,65.519,65.6727,65.106,65.2213,58315.0
2019-08-12 09:40:00,67.92,68.12,67.88,67.89,88586.0,65.2309,65.423,65.1925,65.2021,88586.0
2019-08-12 09:50:00,67.89,67.96,67.73,67.77,24034.0,65.2021,65.2693,65.0484,65.0868,24034.0
2019-08-12 10:00:00,67.79,67.92,67.47,67.57,28669.0,65.106,65.2309,64.7987,64.8948,28669.0
2019-08-12 10:10:00,67.6,67.88,67.59,67.81,27123.0,64.9236,65.1925,64.914,65.1253,27123.0
2019-08-12 10:20:00,67.83,68.01,67.74,67.74,26341.0,65.1445,65.3173,65.058,65.058,26341.0
2019-08-12 10:30:00,67.75,67.81,67.7,67.74,28160.0,65.0676,65.1253,65.0196,65.058,28160.0
2019-08-12 10:40:00,67.74,67.77,67.45,67.62,34274.0,65.058,65.0868,64.7795,64.9428,34274.0
2019-08-12 10:50:00,67.62,67.73,67.58,67.59,32850.0,64.9428,65.0484,64.9044,64.914,32850.0
2019-08-12 11:00:00,67.61,67.61,67.47,67.49,27300.0,64.9332,64.9332,64.7987,64.8179,27300.0
2019-08-12 11:10:00,67.47,67.49,67.36,67.47,21688.0,64.7987,64.8179,64.6931,64.7987,21688.0
2019-08-12 11:20:00,67.48,67.77,67.47,67.77,38663.0,64.8083,65.0868,64.7987,65.0868,38663.0
2019-08-12 11:30:00,67.75,67.8,67.54,67.59,15454.0,65.0676,65.1157,64.8659,64.914,15454.0
2019-08-12 11:40:00,67.56,67.67,67.52,67.67,34729.0,64.8852,64.9908,64.8467,64.9908,34729.0
2019-08-12 11:50:00,67.67,67.71,67.6,67.61,13306.0,64.9908,65.0292,64.9236,64.9332,13306.0
2019-08-12 12:00:00,67.59,67.61,67.46,67.61,34995.0,64.914,64.9332,64.7891,64.9332,34995.0
2019-08-12 12:10:00,67.61,67.66,67.52,67.63,35284.0,64.9332,64.9812,64.8467,64.9524,35284.0
2019-08-12 12:20:00,67.65,67.66,67.57,67.6,20944.0,64.9716,64.9812,64.8948,64.9236,20944.0
2019-08-12 12:30:00,67.6,67.66,67.58,67.61,15225.0,64.9236,64.9812,64.9044,64.9332,15225.0
2019-08-12 12:40:00,67.6,67.6,67.4,67.41,18414.0,64.9236,64.9236,64.7315,64.7411,18414.0
2019-08-12 12:50:00,67.41,67.45,67.26,67.27,38529.0,64.7411,64.7795,64.597,64.6066,38529.0
2019-08-12 13:00:00,67.26,67.37,67.22,67.33,23659.0,64.597,64.7027,64.5586,64.6643,23659.0
2019-08-12 13:10:00,67.34,67.41,67.24,67.25,22232.0,64.6739,64.7411,64.5778,64.5874,22232.0
2019-08-12 13:20:00,67.25,67.29,67.19,67.24,32154.0,64.5874,64.6258,64.5298,64.5778,32154.0
2019-08-12 13:30:00,67.25,67.26,67.15,67.17,26590.0,64.5874,64.597,64.4914,64.5106,26590.0
2019-08-12 13:40:00,67.17,67.19,67.0,67.03,28147.0,64.5106,64.5298,64.3473,64.3761,28147.0
2019-08-12 13:50:00,67.03,67.1,66.91,67.06,29093.0,64.3761,64.4434,64.2609,64.405,29093.0
2019-08-12 14:00:00,67.06,67.17,67.02,67.13,21558.0,64.405,64.5106,64.3665,64.4722,21558.0
2019-08-12 14:10:00,67.12,67.15,66.95,66.95,24537.0,64.4626,64.4914,64.2993,64.2993,24537.0
2019-08-12 14:20:00,66.96,66.99,66.93,66.97,19571.0,64.3089,64.3377,64.2801,64.3185,19571.0
2019-08-12 14:30:00,66.98,67.01,66.85,66.85,24877.0,64.3281,64.3569,64.2033,64.2033,24877.0
2019-08-12 14:40:00,66.85,66.85,66.63,66.63,37480.0,64.2033,64.2033,63.992,63.992,37480.0
2019-08-12 14:50:00,66.63,66.63,66.5,66.58,72617.0,63.992,63.992,63.8671,63.944,72617.0
2019-08-12 15:00:00,66.57,66.75,66.56,66.71,43318.0,63.9344,64.1072,63.9247,64.0688,43318.0
2019-08-12 15:10:00,66.7,66.8,66.63,66.77,54042.0,64.0592,64.1552,63.992,64.1264,54042.0
2019-08-12 15:20:00,66.76,66.77,66.65,66.75,17422.0,64.1168,64.1264,64.0112,64.1072,17422.0
2019-08-12 15:30:00,66.76,66.79,66.67,66.69,5037.0,64.1168,64.1456,64.0304,64.0496,5037.0
2019-08-12 15:40:00,66.64,66.73,66.61,66.65,28762.0,64.0016,64.088,63.9728,64.0112,28762.0
2019-08-12 15:50:00,66.65,66.7,66.62,66.62,107132.0,64.0112,64.0592,63.9824,63.9824,107132.0
2019-08-13 09:30:00,66.91,67.19,66.5,67.16,111912.0,64.2609,64.5298,63.8671,64.501,111912.0
2019-08-13 09:40:00,67.2,67.79,66.96,67.59,57010.0,64.5394,65.106,64.3089,64.914,57010.0
2019-08-13 09:50:00,67.59,67.7,67.36,67.52,54219.0,64.914,65.0196,64.6931,64.8467,54219.0
2019-08-13 10:00:00,67.56,67.8,67.5,67.75,70471.0,64.8852,65.1157,64.8275,65.0676,70471.0
2019-08-13 10:10:00,67.74,68.26,67.72,68.26,81181.0,65.058,65.5574,65.0388,65.5574,81181.0
2019-08-13 10:20:00,68.28,68.78,68.12,68.61,174883.0,65.5766,66.0569,65.423,65.8936,174883.0
2019-08-13 10:30:00,68.61,68.61,68.16,68.16,58156.0,65.8936,65.8936,65.4614,65.4614,58156.0
2019-08-13 10:40:00,68.17,68.17,68.01,68.03,44600.0,65.471,65.471,65.3173,65.3365,44600.0
2019-08-13 10:50:00,68.03,68.09,67.93,67.97,37081.0,65.3365,65.3942,65.2405,65.2789,37081.0
2019-08-13 11:00:00,67.94,67.98,67.81,67.9,43850.0,65.2501,65.2885,65.1253,65.2117,43850.0
2019-08-13 11:10:00,67.91,67.94,67.58,67.58,53335.0,65.2213,65.2501,64.9044,64.9044,53335.0
2019-08-13 11:20:00,67.58,67.72,67.51,67.7,59016.0,64.9044,65.0388,64.8371,65.0196,59016.0
2019-08-13 11:30:00,67.7,68.08,67.62,68.08,66275.0,65.0196,65.3846,64.9428,65.3846,66275.0
2019-08-13 11:40:00,68.09,68.27,68.03,68.03,49337.0,65.3942,65.567,65.3365,65.3365,49337.0
2019-08-13 11:50:00,68.05,68.06,67.93,67.99,19540.0,65.3558,65.3654,65.2405,65.2981,19540.0
2019-08-13 12:00:00,68.0,68.11,67.92,68.05,26027.0,65.3077,65.4134,65.2309,65.3558,26027.0
2019-08-13 12:10:00,68.05,68.12,67.98,68.07,29828.0,65.3558,65.423,65.2885,65.375,29828.0
2019-08-13 12:20:00,68.07,68.15,68.04,68.07,20543.0,65.375,65.4518,65.3462,65.375,20543.0
2019-08-13 12:30:00,68.06,68.06,67.93,67.93,18539.0,65.3654,65.3654,65.2405,65.2405,18539.0
2019-08-13 12:40:00,67.95,67.95,67.83,67.85,23769.0,65.2597,65.2597,65.1445,65.1637,23769.0
2019-08-13 12:50:00,67.85,67.98,67.78,67.78,36390.0,65.1637,65.2885,65.0964,65.0964,36390.0
2019-08-13 13:00:00,67.78,67.96,67.63,67.95,25147.0,65.0964,65.2693,64.9524,65.2597,25147.0
2019-08-13 13:10:00,67.97,68.07,67.75,67.85,16973.0,65.2789,65.375,65.0676,65.1637,16973.0
2019-08-13 13:20:00,67.8,67.84,67.68,67.79,21079.0,65.1157,65.1541,65.0004,65.106,21079.0
2019-08-13 13:30:00,67.78,67.86,67.72,67.79,15116.0,65.0964,65.1733,65.0388,65.106,15116.0
2019-08-13 13:40:00,67.8,67.82,67.71,67.71,22604.0,65.1157,65.1349,65.0292,65.0292,22604.0
2019-08-13 13:50:00,67.72,67.85,67.71,67.83,18209.0,65.0388,65.1637,65.0292,65.1445,18209.0
2019-08-13 14:00:00,67.84,67.96,67.81,67.95,15878.0,65.1541,65.2693,65.1253,65.2597,15878.0
2019-08-13 14:10:00,67.95,67.99,67.89,67.9,15449.0,65.2597,65.2981,65.2021,65.2117,15449.0
2019-08-13 14:20:00,67.9,68.04,67.9,68.04,21401.0,65.2117,65.3462,65.2117,65.3462,21401.0
2019-08-13 14:30:00,68.04,68.09,67.99,68.09,23822.0,65.3462,65.3942,65.2981,65.3942,23822.0
2019-08-13 14:40:00,68.08,68.14,68.05,68.07,24167.0,65.3846,65.4422,65.3558,65.375,24167.0
2019-08-13 14:50:00,68.08,68.14,67.99,68.02,30773.0,65.3846,65.4422,65.2981,65.3269,30773.0
2019-08-13 15:00:00,68.01,68.02,67.9,67.92,38314.0,65.3173,65.3269,65.2117,65.2309,38314.0
2019-08-13 15:10:00,67.95,68.03,67.94,68.03,20100.0,65.2597,65.3365,65.2501,65.3365,20100.0
2019-08-13 15:20:00,68.03,68.04,67.95,67.98,100931.0,65.3365,65.3462,65.2597,65.2885,100931.0
2019-08-13 15:30:00,67.97,67.97,67.72,67.73,126005.0,65.2789,65.2789,65.0388,65.0484,126005.0
2019-08-13 15:40:00,67.73,67.77,67.62,67.7,151205.0,65.0484,65.0868,64.9428,65.0196,151205.0
2019-08-13 15:50:00,67.7,67.79,67.56,67.65,311648.0,65.0196,65.106,64.8852,64.9716,311648.0
2019-08-14 09:30:00,66.58,66.77,66.47,66.67,88982.0,63.944,64.1264,63.8383,64.0304,88982.0
2019-08-14 09:40:00,66.67,66.9,66.49,66.56,65123.0,64.0304,64.2513,63.8575,63.9247,65123.0
2019-08-14 09:50:00,66.56,66.78,66.5,66.54,65352.0,63.9247,64.136,63.8671,63.9055,65352.0
2019-08-14 10:00:00,66.54,66.55,66.3,66.51,52459.0,63.9055,63.9151,63.675,63.8767,52459.0
2019-08-14 10:10:00,66.49,66.53,66.37,66.44,49964.0,63.8575,63.8959,63.7423,63.8095,49964.0
2019-08-14 10:20:00,66.44,66.61,66.43,66.54,74976.0,63.8095,63.9728,63.7999,63.9055,74976.0
2019-08-14 10:30:00,66.54,66.56,66.47,66.48,51363.0,63.9055,63.9247,63.8383,63.8479,51363.0
2019-08-14 10:40:00,66.46,66.71,66.46,66.59,96734.0,63.8287,64.0688,63.8287,63.9536,96734.0
2019-08-14 10:50:00,66.59,67.02,66.59,66.78,106238.0,63.9536,64.3665,63.9536,64.136,106238.0
2019-08-14 11:00:00,66.78,66.8,66.5,66.51,49094.0,64.136,64.1552,63.8671,63.8767,49094.0
2019-08-14 11:10:00,66.51,66.52,66.24,66.28,29275.0,63.8767,63.8863,63.6174,63.6558,29275.0
2019-08-14 11:20:00,66.28,66.44,66.26,66.27,52193.0,63.6558,63.8095,63.6366,63.6462,52193.0
2019-08-14 11:30:00,66.28,66.46,66.27,66.37,40442.0,63.6558,63.8287,63.6462,63.7423,40442.0
2019-08-14 11:40:00,66.37,66.39,66.24,66.34,50097.0,63.7423,63.7615,63.6174,63.7135,50097.0
2019-08-14 11:50:00,66.33,66.37,66.2,66.25,35818.0,63.7039,63.7423,63.579,63.627,35818.0
2019-08-14 12:00:00,66.24,66.24,66.02,66.14,29399.0,63.6174,63.6174,63.4061,63.5214,29399.0
2019-08-14 12:10:00,66.15,66.26,66.08,66.24,35868.0,63.531,63.6366,63.4638,63.6174,35868.0
2019-08-14 12:20:00,66.23,66.34,66.14,66.16,93387.0,63.6078,63.7135,63.5214,63.5406,93387.0
2019-08-14 12:30:00,66.19,66.36,66.19,66.33,56536.0,63.5694,63.7327,63.5694,63.7039,56536.0
2019-08-14 12:40:00,66.32,66.33,66.2,66.21,84113.0,63.6942,63.7039,63.579,63.5886,84113.0
2019-08-14 12:50:00,66.21,66.23,65.91,65.99,53911.0,63.5886,63.6078,63.3005,63.3773,53911.0
2019-08-14 13:00:00,65.96,66.07,65.87,66.03,17833.0,63.3485,63.4541,63.2621,63.4157,17833.0
2019-08-14 13:10:00,66.03,66.17,65.98,66.02,28374.0,63.4157,63.5502,63.3677,63.4061,28374.0
2019-08-14 13:20:00,66.04,66.36,66.04,66.25,39673.0,63.4253,63.7327,63.4253,63.627,39673.0
2019-08-14 13:30:00,66.26,66.31,66.12,66.2,33179.0,63.6366,63.6846,63.5022,63.579,33179.0
2019-08-14 13:40:00,66.19,66.28,66.12,66.25,20665.0,63.5694,63.6558,63.5022,63.627,20665.0
2019-08-14 13:50:00,66.26,66.28,66.15,66.19,20815.0,63.6366,63.6558,63.531,63.5694,20815.0
2019-08-14 14:00:00,66.19,66.2,65.99,66.05,35514.0,63.5694,63.579,63.3773,63.4349,35514.0
2019-08-14 14:10:00,66.05,66.1,65.98,66.08,29498.0,63.4349,63.483,63.3677,63.4638,29498.0
2019-08-14 14:20:00,66.06,66.06,65.9,65.91,59698.0,63.4445,63.4445,63.2909,63.3005,59698.0
2019-08-14 14:30:00,65.91,66.0,65.68,65.7,45183.0,63.3005,63.3869,63.0796,63.0988,45183.0
2019-08-14 14:40:00,65.7,65.77,65.67,65.7,57642.0,63.0988,63.166,63.07,63.0988,57642.0
2019-08-14 14:50:00,65.68,65.85,65.65,65.8,42369.0,63.0796,63.2429,63.0508,63.1948,42369.0
2019-08-14 15:00:00,65.79,66.03,65.75,65.89,54963.0,63.1852,63.4157,63.1468,63.2813,54963.0
2019-08-14 15:10:00,65.89,65.9,65.64,65.65,48801.0,63.2813,63.2909,63.0412,63.0508,48801.0
2019-08-14 15:20:00,65.62,65.84,65.46,65.67,113626.0,63.022,63.2333,62.8683,63.07,113626.0
2019-08-14 15:30:00,65.66,65.66,65.44,65.53,126995.0,63.0604,63.0604,62.8491,62.9355,126995.0
2019-08-14 15:40:00,65.53,65.65,65.35,65.61,148198.0,62.9355,63.0508,62.7627,63.0124,148198.0
2019-08-14 15:50:00,65.6,65.86,65.53,65.58,370893.0,63.0028,63.2525,62.9355,62.9835,370893.0
2019-08-15 09:30:00,71.94,72.04,70.85,71.47,713318.0,69.0917,69.1878,68.0449,68.6403,713318.0
2019-08-15 09:40:00,71.47,72.65,70.94,71.67,491637.0,68.6403,69.7736,68.1313,68.8324,491637.0
2019-08-15 09:50:00,71.71,71.78,70.85,71.04,287247.0,68.8708,68.9381,68.0449,68.2274,287247.0
2019-08-15 10:00:00,71.05,71.53,70.61,71.2,325217.0,68.237,68.698,67.8144,68.381,325217.0
2019-08-15 10:10:00,71.23,71.84,71.02,71.71,179606.0,68.4099,68.9957,68.2082,68.8708,179606.0
2019-08-15 10:20:00,71.67,71.71,70.97,71.03,145312.0,68.8324,68.8708,68.1601,68.2178,145312.0
2019-08-15 10:30:00,71.0,71.64,70.97,71.19,142597.0,68.189,68.8036,68.1601,68.3714,142597.0
2019-08-15 10:40:00,71.16,71.37,71.0,71.04,91480.0,68.3426,68.5443,68.189,68.2274,91480.0
2019-08-15 10:50:00,71.02,71.21,70.98,71.03,87425.0,68.2082,68.3906,68.1697,68.2178,87425.0
2019-08-15 11:00:00,71.03,71.05,69.51,70.27,190312.0,68.2178,68.237,66.7579,67.4879,190312.0
2019-08-15 11:10:00,70.24,70.37,69.78,69.78,98946.0,67.459,67.5839,67.0173,67.0173,98946.0
2019-08-15 11:20:00,69.74,70.17,69.68,69.97,94423.0,66.9788,67.3918,66.9212,67.1997,94423.0
2019-08-15 11:30:00,69.98,70.03,69.82,69.94,80353.0,67.2093,67.2574,67.0557,67.1709,80353.0
2019-08-15 11:40:00,69.94,70.03,69.79,69.97,61957.0,67.1709,67.2574,67.0269,67.1997,61957.0
2019-08-15 11:50:00,69.98,70.15,69.95,70.09,52040.0,67.2093,67.3726,67.1805,67.315,52040.0
2019-08-15 12:00:00,70.11,70.33,69.96,70.12,69410.0,67.3342,67.5455,67.1901,67.3438,69410.0
2019-08-15 12:10:00,70.1,70.13,69.95,69.97,49591.0,67.3246,67.3534,67.1805,67.1997,49591.0
2019-08-15 12:20:00,69.97,70.1,69.94,69.98,47771.0,67.1997,67.3246,67.1709,67.2093,47771.0
2019-08-15 12:30:00,69.98,70.03,69.78,69.83,58494.0,67.2093,67.2574,67.0173,67.0653,58494.0
2019-08-15 12:40:00,69.84,69.87,69.74,69.79,65706.0,67.0749,67.1037,66.9788,67.0269,65706.0
2019-08-15 12:50:00,69.81,69.89,69.77,69.8,47217.0,67.0461,67.1229,67.0077,67.0365,47217.0
2019-08-15 13:00:00,69.81,69.81,69.68,69.8,57499.0,67.0461,67.0461,66.9212,67.0365,57499.0
2019-08-15 13:10:00,69.77,69.91,69.59,69.64,78393.0,67.0077,67.1421,66.8348,66.8828,78393.0
2019-08-15 13:20:00,69.65,70.0,69.55,69.93,56035.0,66.8924,67.2285,66.7964,67.1613,56035.0
2019-08-15 13:30:00,69.9,70.03,69.79,70.03,48160.0,67.1325,67.2574,67.0269,67.2574,48160.0
2019-08-15 13:40:00,70.03,70.08,69.56,69.63,82299.0,67.2574,67.3054,66.806,66.8732,82299.0
2019-08-15 13:50:00,69.63,69.64,69.5,69.56,124285.0,66.8732,66.8828,66.7483,66.806,124285.0
2019-08-15 14:00:00,69.54,69.79,69.49,69.79,53245.0,66.7868,67.0269,66.7387,67.0269,53245.0
2019-08-15 14:10:00,69.79,69.96,69.7,69.73,59326.0,67.0269,67.1901,66.9404,66.9692,59326.0
2019-08-15 14:20:00,69.74,69.93,69.73,69.79,42968.0,66.9788,67.1613,66.9692,67.0269,42968.0
2019-08-15 14:30:00,69.8,69.82,69.53,69.63,45209.0,67.0365,67.0557,66.7772,66.8732,45209.0
2019-08-15 14:40:00,69.64,69.77,69.61,69.67,54470.0,66.8828,67.0077,66.854,66.9116,54470.0
2019-08-15 14:50:00,69.66,69.69,69.52,69.57,45334.0,66.902,66.9308,66.7676,66.8156,45334.0
2019-08-15 15:00:00,69.58,69.76,69.57,69.62,137580.0,66.8252,66.9981,66.8156,66.8636,137580.0
2019-08-15 15:10:00,69.62,69.64,69.42,69.53,75090.0,66.8636,66.8828,66.6715,66.7772,75090.0
2019-08-15 15:20:00,69.53,69.69,69.47,69.69,71380.0,66.7772,66.9308,66.7195,66.9308,71380.0
2019-08-15 15:30:00,69.67,69.78,69.47,69.54,109199.0,66.9116,67.0173,66.7195,66.7868,109199.0
2019-08-15 15:40:00,69.55,69.83,69.53,69.76,178129.0,66.7964,67.0653,66.7772,66.9981,178129.0
2019-08-15 15:50:00,69.77,69.81,69.52,69.57,553934.0,67.0077,67.0461,66.7676,66.8156,553934.0
2019-08-16 09:30:00,69.9,69.98,69.32,69.32,110048.0,67.1325,67.2093,66.5755,66.5755,110048.0
2019-08-16 09:40:00,69.36,69.48,68.96,69.47,38282.0,66.6139,66.7291,66.2297,66.7195,38282.0
2019-08-16 09:50:00,69.49,70.2,69.49,70.2,76688.0,66.7387,67.4206,66.7387,67.4206,76688.0
2019-08-16 10:00:00,70.15,70.42,70.05,70.37,109196.0,67.3726,67.6319,67.2766,67.5839,109196.0
2019-08-16 10:10:00,70.37,70.6,70.36,70.44,114229.0,67.5839,67.8048,67.5743,67.6511,114229.0
2019-08-16 10:20:00,70.46,70.61,70.28,70.29,115283.0,67.6703,67.8144,67.4975,67.5071,115283.0
2019-08-16 10:30:00,70.31,70.34,70.08,70.15,58804.0,67.5263,67.5551,67.3054,67.3726,58804.0
2019-08-16 10:40:00,70.16,70.53,70.11,70.53,98282.0,67.3822,67.7376,67.3342,67.7376,98282.0
2019-08-16 10:50:00,70.52,70.54,70.32,70.39,46052.0,67.728,67.7472,67.5359,67.6031,46052.0
2019-08-16 11:00:00,70.4,70.54,70.26,70.46,85566.0,67.6127,67.7472,67.4783,67.6703,85566.0
2019-08-16 11:10:00,70.48,70.57,70.4,70.48,47722.0,67.6895,67.776,67.6127,67.6895,47722.0
2019-08-16 11:20:00,70.52,70.69,70.52,70.62,35337.0,67.728,67.8912,67.728,67.824,35337.0
2019-08-16 11:30:00,70.6,70.64,70.45,70.53,31960.0,67.8048,67.8432,67.6607,67.7376,31960.0
2019-08-16 11:40:00,70.55,70.61,70.47,70.59,30543.0,67.7568,67.8144,67.6799,67.7952,30543.0
2019-08-16 11:50:00,70.6,70.68,70.53,70.53,25575.0,67.8048,67.8816,67.7376,67.7376,25575.0
2019-08-16 12:00:00,70.55,70.6,70.48,70.59,63124.0,67.7568,67.8048,67.6895,67.7952,63124.0
2019-08-16 12:10:00,70.59,70.64,70.49,70.56,50253.0,67.7952,67.8432,67.6991,67.7664,50253.0
2019-08-16 12:20:00,70.57,70.65,70.54,70.63,24610.0,67.776,67.8528,67.7472,67.8336,24610.0
2019-08-16 12:30:00,70.62,70.76,70.59,70.73,28553.0,67.824,67.9585,67.7952,67.9296,28553.0
2019-08-16 12:40:00,70.73,70.77,70.67,70.72,26922.0,67.9296,67.9681,67.872,67.92,26922.0
2019-08-16 12:50:00,70.72,70.79,70.71,70.75,24879.0,67.92,67.9873,67.9104,67.9489,24879.0
2019-08-16 13:00:00,70.76,70.79,70.72,70.79,26030.0,67.9585,67.9873,67.92,67.9873,26030.0
2019-08-16 13:10:00,70.78,70.78,70.69,70.76,23739.0,67.9777,67.9777,67.8912,67.9585,23739.0
2019-08-16 13:20:00,70.76,70.86,70.74,70.83,30143.0,67.9585,68.0545,67.9393,68.0257,30143.0
2019-08-16 13:30:00,70.83,70.87,70.79,70.84,37541.0,68.0257,68.0641,67.9873,68.0353,37541.0
2019-08-16 13:40:00,70.86,70.9,70.8,70.87,57576.0,68.0545,68.0929,67.9969,68.0641,57576.0
2019-08-16 13:50:00,70.87,70.99,70.86,70.97,31610.0,68.0641,68.1794,68.0545,68.1601,31610.0
2019-08-16 14:00:00,70.97,70.98,70.9,70.97,42709.0,68.1601,68.1697,68.0929,68.1601,42709.0
2019-08-16 14:10:00,70.96,71.09,70.96,71.05,53897.0,68.1505,68.2754,68.1505,68.237,53897.0
2019-08-16 14:20:00,71.05,71.07,70.97,71.05,37310.0,68.237,68.2562,68.1601,68.237,37310.0
2019-08-16 14:30:00,71.05,71.17,71.01,71.09,37844.0,68.237,68.3522,68.1986,68.2754,37844.0
2019-08-16 14:40:00,71.09,71.1,70.99,71.04,30242.0,68.2754,68.285,68.1794,68.2274,30242.0
2019-08-16 14:50:00,71.04,71.07,70.96,71.05,35951.0,68.2274,68.2562,68.1505,68.237,35951.0
2019-08-16 15:00:00,71.04,71.14,71.03,71.09,44170.0,68.2274,68.3234,68.2178,68.2754,44170.0
2019-08-16 15:10:00,71.1,71.15,71.06,71.12,50651.0,68.285,68.333,68.2466,68.3042,50651.0
2019-08-16 15:20:00,71.13,71.15,71.02,71.06,59700.0,68.3138,68.333,68.2082,68.2466,59700.0
2019-08-16 15:30:00,71.05,71.07,70.91,71.02,90462.0,68.237,68.2562,68.1025,68.2082,90462.0
2019-08-16 15:40:00,71.02,71.17,71.02,71.15,138823.0,68.2082,68.3522,68.2082,68.333,138823.0
2019-08-16 15:50:00,71.15,71.18,70.94,71.11,360957.0,68.333,68.3618,68.1313,68.2946,360957.0
2019-08-19 09:30:00,71.93,72.26,71.74,71.99,51238.0,69.0821,69.3991,68.8997,69.1398,51238.0
2019-08-19 09:40:00,72.05,72.19,71.9,72.14,35145.0,69.1974,69.3318,69.0533,69.2838,35145.0
2019-08-19 09:50:00,72.11,72.19,71.96,72.16,37179.0,69.255,69.3318,69.1109,69.303,37179.0
2019-08-19 10:00:00,72.18,72.21,71.71,71.87,45560.0,69.3222,69.3511,68.8708,69.0245,45560.0
2019-08-19 10:10:00,71.87,71.96,71.74,71.92,42852.0,69.0245,69.1109,68.8997,69.0725,42852.0
2019-08-19 10:20:00,71.92,72.03,71.88,72.01,26529.0,69.0725,69.1782,69.0341,69.159,26529.0
2019-08-19 10:30:00,72.01,72.06,71.93,72.01,22143.0,69.159,69.207,69.0821,69.159,22143.0
2019-08-19 10:40:00,72.02,72.19,72.0,72.16,32232.0,69.1686,69.3318,69.1494,69.303,32232.0
2019-08-19 10:50:00,72.18,72.18,72.05,72.11,28863.0,69.3222,69.3222,69.1974,69.255,28863.0
2019-08-19 11:00:00,72.1,72.18,72.08,72.16,31560.0,69.2454,69.3222,69.2262,69.303,31560.0
2019-08-19 11:10:00,72.15,72.28,72.15,72.21,31725.0,69.2934,69.4183,69.2934,69.3511,31725.0
2019-08-19 11:20:00,72.19,72.19,71.95,71.98,38960.0,69.3318,69.3318,69.1013,69.1302,38960.0
2019-08-19 11:30:00,71.96,71.99,71.88,71.92,45796.0,69.1109,69.1398,69.0341,69.0725,45796.0
2019-08-19 11:40:00,71.92,71.92,71.67,71.67,33400.0,69.0725,69.0725,68.8324,68.8324,33400.0
2019-08-19 11:50:00,71.68,71.82,71.66,71.71,31457.0,68.842,68.9765,68.8228,68.8708,31457.0
2019-08-19 12:00:00,71.7,71.71,71.58,71.63,14876.0,68.8612,68.8708,68.746,68.794,14876.0
2019-08-19 12:10:00,71.62,71.78,71.52,71.72,29941.0,68.7844,68.9381,68.6884,68.8805,29941.0
2019-08-19 12:20:00,71.75,71.76,71.68,71.71,25628.0,68.9093,68.9189,68.842,68.8708,25628.0
2019-08-19 12:30:00,71.7,71.7,71.55,71.63,13207.0,68.8612,68.8612,68.7172,68.794,13207.0
2019-08-19 12:40:00,71.62,71.69,71.59,71.67,16659.0,68.7844,68.8516,68.7556,68.8324,16659.0
2019-08-19 12:50:00,71.66,71.67,71.58,71.67,14473.0,68.8228,68.8324,68.746,68.8324,14473.0
2019-08-19 13:00:00,71.66,71.7,71.63,71.7,15476.0,68.8228,68.8612,68.794,68.8612,15476.0
2019-08-19 13:10:00,71.69,71.75,71.66,71.75,17308.0,68.8516,68.9093,68.8228,68.9093,17308.0
2019-08-19 13:20:00,71.76,71.81,71.73,71.81,15176.0,68.9189,68.9669,68.8901,68.9669,15176.0
2019-08-19 13:30:00,71.78,71.8,71.7,71.7,9813.0,68.9381,68.9573,68.8612,68.8612,9813.0
2019-08-19 13:40:00,71.68,71.69,71.56,71.57,15581.0,68.842,68.8516,68.7268,68.7364,15581.0
2019-08-19 13:50:00,71.55,71.62,71.54,71.56,14589.0,68.7172,68.7844,68.7076,68.7268,14589.0
2019-08-19 14:00:00,71.56,71.64,71.5,71.59,14905.0,68.7268,68.8036,68.6692,68.7556,14905.0
2019-08-19 14:10:00,71.59,71.62,71.53,71.58,13837.0,68.7556,68.7844,68.698,68.746,13837.0
2019-08-19 14:20:00,71.56,71.66,71.53,71.62,15783.0,68.7268,68.8228,68.698,68.7844,15783.0
2019-08-19 14:30:00,71.62,71.68,71.56,71.64,17961.0,68.7844,68.842,68.7268,68.8036,17961.0
2019-08-19 14:40:00,71.62,71.74,71.62,71.71,18441.0,68.7844,68.8997,68.7844,68.8708,18441.0
2019-08-19 14:50:00,71.7,71.79,71.7,71.73,23861.0,68.8612,68.9477,68.8612,68.8901,23861.0
2019-08-19 15:00:00,71.74,71.82,71.7,71.8,23700.0,68.8997,68.9765,68.8612,68.9573,23700.0
2019-08-19 15:10:00,71.79,71.82,71.73,71.74,29395.0,68.9477,68.9765,68.8901,68.8997,29395.0
2019-08-19 15:20:00,71.74,71.83,71.72,71.83,36563.0,68.8997,68.9861,68.8805,68.9861,36563.0
2019-08-19 15:30:00,71.82,71.88,71.81,71.86,41892.0,68.9765,69.0341,68.9669,69.0149,41892.0
2019-08-19 15:40:00,71.85,71.9,71.8,71.87,47249.0,69.0053,69.0533,68.9573,69.0245,47249.0
2019-08-19 15:50:00,71.88,71.9,71.74,71.74,145579.0,69.0341,69.0533,68.8997,68.8997,145579.0
2019-08-20 09:30:00,71.42,71.75,71.18,71.64,40536.0,68.5923,68.9093,68.3618,68.8036,40536.0
2019-08-20 09:40:00,71.62,71.82,71.38,71.46,36256.0,68.7844,68.9765,68.5539,68.6307,36256.0
2019-08-20 09:50:00,71.46,71.49,71.29,71.4,27438.0,68.6307,68.6596,68.4675,68.5731,27438.0
2019-08-20 10:00:00,71.4,71.55,71.22,71.54,102987.0,68.5731,68.7172,68.4002,68.7076,102987.0
2019-08-20 10:10:00,71.52,71.79,71.44,71.79,31958.0,68.6884,68.9477,68.6115,68.9477,31958.0
2019-08-20 10:20:00,71.8,71.85,71.69,71.85,27502.0,68.9573,69.0053,68.8516,69.0053,27502.0
2019-08-20 10:30:00,71.91,71.91,71.61,71.69,29427.0,69.0629,69.0629,68.7748,68.8516,29427.0
2019-08-20 10:40:00,71.68,71.75,71.58,71.66,50258.0,68.842,68.9093,68.746,68.8228,50258.0
2019-08-20 10:50:00,71.69,72.0,71.67,71.92,26581.0,68.8516,69.1494,68.8324,69.0725,26581.0
2019-08-20 11:00:00,71.92,71.99,71.81,71.9,31801.0,69.0725,69.1398,68.9669,69.0533,31801.0
2019-08-20 11:10:00,71.89,72.03,71.84,71.86,31422.0,69.0437,69.1782,68.9957,69.0149,31422.0
2019-08-20 11:20:00,71.85,72.0,71.84,71.95,42014.0,69.0053,69.1494,68.9957,69.1013,42014.0
2019-08-20 11:30:00,71.94,72.01,71.9,71.91,48811.0,69.0917,69.159,69.0533,69.0629,48811.0
2019-08-20 11:40:00,71.91,71.92,71.81,71.92,27227.0,69.0629,69.0725,68.9669,69.0725,27227.0
2019-08-20 11:50:00,71.91,71.97,71.87,71.93,39384.0,69.0629,69.1206,69.0245,69.0821,39384.0
2019-08-20 12:00:00,71.94,72.09,71.93,72.06,44720.0,69.0917,69.2358,69.0821,69.207,44720.0
2019-08-20 12:10:00,72.06,72.16,72.06,72.16,23710.0,69.207,69.303,69.207,69.303,23710.0
2019-08-20 12:20:00,72.16,72.26,72.15,72.24,22728.0,69.303,69.3991,69.2934,69.3799,22728.0
2019-08-20 12:30:00,72.24,72.26,72.1,72.12,23598.0,69.3799,69.3991,69.2454,69.2646,23598.0
2019-08-20 12:40:00,72.13,72.13,72.02,72.04,13850.0,69.2742,69.2742,69.1686,69.1878,13850.0
2019-08-20 12:50:00,72.05,72.1,71.99,72.09,17271.0,69.1974,69.2454,69.1398,69.2358,17271.0
2019-08-20 13:00:00,72.06,72.09,72.02,72.06,17508.0,69.207,69.2358,69.1686,69.207,17508.0
2019-08-20 13:10:00,72.06,72.13,72.0,72.03,12973.0,69.207,69.2742,69.1494,69.1782,12973.0
2019-08-20 13:20:00,72.02,72.05,71.91,71.92,15278.0,69.1686,69.1974,69.0629,69.0725,15278.0
2019-08-20 13:30:00,71.94,71.94,71.7,71.82,21843.0,69.0917,69.0917,68.8612,68.9765,21843.0
2019-08-20 13:40:00,71.81,71.9,71.69,71.71,20985.0,68.9669,69.0533,68.8516,68.8708,20985.0
2019-08-20 13:50:00,71.69,71.77,71.65,71.66,15651.0,68.8516,68.9285,68.8132,68.8228,15651.0
2019-08-20 14:00:00,71.66,71.67,71.39,71.42,35684.0,68.8228,68.8324,68.5635,68.5923,35684.0
2019-08-20 14:10:00,71.42,71.45,71.35,71.41,24704.0,68.5923,68.6211,68.5251,68.5827,24704.0
2019-08-20 14:20:00,71.4,71.42,71.32,71.37,16065.0,68.5731,68.5923,68.4963,68.5443,16065.0
2019-08-20 14:30:00,71.36,71.38,71.3,71.31,41326.0,68.5347,68.5539,68.4771,68.4867,41326.0
2019-08-20 14:40:00,71.3,71.4,71.23,71.38,47840.0,68.4771,68.5731,68.4099,68.5539,47840.0
2019-08-20 14:50:00,71.39,71.39,71.27,71.31,18598.0,68.5635,68.5635,68.4483,68.4867,18598.0
2019-08-20 15:00:00,71.3,71.31,71.2,71.23,22563.0,68.4771,68.4867,68.381,68.4099,22563.0
2019-08-20 15:10:00,71.22,71.24,71.1,71.13,23931.0,68.4002,68.4195,68.285,68.3138,23931.0
2019-08-20 15:20:00,71.12,71.29,71.12,71.29,40795.0,68.3042,68.4675,68.3042,68.4675,40795.0
2019-08-20 15:30:00,71.28,71.3,71.21,71.27,69022.0,68.4579,68.4771,68.3906,68.4483,69022.0
2019-08-20 15:40:00,71.27,71.34,71.24,71.3,50485.0,68.4483,68.5155,68.4195,68.4771,50485.0
2019-08-20 15:50:00,71.3,71.31,71.11,71.15,188664.0,68.4771,68.4867,68.2946,68.333,188664.0
2019-08-21 09:30:00,71.96,72.0,71.19,71.52,137236.0,69.1109,69.1494,68.3714,68.6884,137236.0
2019-08-21 09:40:00,71.55,71.89,71.49,71.71,76788.0,68.7172,69.0437,68.6596,68.8708,76788.0
2019-08-21 09:50:00,71.74,71.82,71.57,71.57,33440.0,68.8997,68.9765,68.7364,68.7364,33440.0
2019-08-21 10:00:00,71.63,71.66,71.55,71.59,20123.0,68.794,68.8228,68.7172,68.7556,20123.0
2019-08-21 10:10:00,71.56,71.89,71.56,71.75,34555.0,68.7268,69.0437,68.7268,68.9093,34555.0
2019-08-21 10:20:00,71.76,71.79,71.6,71.6,44916.0,68.9189,68.9477,68.7652,68.7652,44916.0
2019-08-21 10:30:00,71.6,71.72,71.59,71.62,17671.0,68.7652,68.8805,68.7556,68.7844,17671.0
2019-08-21 10:40:00,71.6,71.68,71.59,71.63,22316.0,68.7652,68.842,68.7556,68.794,22316.0
2019-08-21 10:50:00,71.64,71.67,71.58,71.62,34074.0,68.8036,68.8324,68.746,68.7844,34074.0
2019-08-21 11:00:00,71.61,71.82,71.59,71.81,39667.0,68.7748,68.9765,68.7556,68.9669,39667.0
2019-08-21 11:10:00,71.81,71.81,71.67,71.71,76326.0,68.9669,68.9669,68.8324,68.8708,76326.0
2019-08-21 11:20:00,71.73,71.79,71.68,71.69,55566.0,68.8901,68.9477,68.842,68.8516,55566.0
2019-08-21 11:30:00,71.69,72.0,71.67,72.0,26910.0,68.8516,69.1494,68.8324,69.1494,26910.0
2019-08-21 11:40:00,72.01,72.08,71.99,72.08,27196.0,69.159,69.2262,69.1398,69.2262,27196.0
2019-08-21 11:50:00,72.07,72.16,72.02,72.09,37644.0,69.2166,69.303,69.1686,69.2358,37644.0
2019-08-21 12:00:00,72.07,72.08,71.99,72.01,22466.0,69.2166,69.2262,69.1398,69.159,22466.0
2019-08-21 12:10:00,72.01,72.02,71.85,71.86,26357.0,69.159,69.1686,69.0053,69.0149,26357.0
2019-08-21 12:20:00,71.87,72.0,71.85,72.0,13045.0,69.0245,69.1494,69.0053,69.1494,13045.0
2019-08-21 12:30:00,71.99,72.08,71.94,72.06,18604.0,69.1398,69.2262,69.0917,69.207,18604.0
2019-08-21 12:40:00,72.07,72.07,71.98,72.03,14751.0,69.2166,69.2166,69.1302,69.1782,14751.0
2019-08-21 12:50:00,72.04,72.16,72.03,72.12,19448.0,69.1878,69.303,69.1782,69.2646,19448.0
2019-08-21 13:00:00,72.12,72.17,72.1,72.15,10283.0,69.2646,69.3126,69.2454,69.2934,10283.0
2019-08-21 13:10:00,72.15,72.17,72.09,72.12,15452.0,69.2934,69.3126,69.2358,69.2646,15452.0
2019-08-21 13:20:00,72.12,72.15,72.11,72.15,12777.0,69.2646,69.2934,69.255,69.2934,12777.0
2019-08-21 13:30:00,72.16,72.16,72.06,72.11,12991.0,69.303,69.303,69.207,69.255,12991.0
2019-08-21 13:40:00,72.1,72.12,72.02,72.05,13395.0,69.2454,69.2646,69.1686,69.1974,13395.0
2019-08-21 13:50:00,72.04,72.06,71.93,71.94,29359.0,69.1878,69.207,69.0821,69.0917,29359.0
2019-08-21 14:00:00,71.92,71.99,71.71,71.92,17408.0,69.0725,69.1398,68.8708,69.0725,17408.0
2019-08-21 14:10:00,71.93,71.97,71.86,71.95,20054.0,69.0821,69.1206,69.0149,69.1013,20054.0
2019-08-21 14:20:00,71.95,71.98,71.88,71.95,16439.0,69.1013,69.1302,69.0341,69.1013,16439.0
2019-08-21 14:30:00,71.96,71.96,71.83,71.85,18301.0,69.1109,69.1109,68.9861,69.0053,18301.0
2019-08-21 14:40:00,71.85,71.89,71.77,71.81,17769.0,69.0053,69.0437,68.9285,68.9669,17769.0
2019-08-21 14:50:00,71.81,71.84,71.79,71.82,14051.0,68.9669,68.9957,68.9477,68.9765,14051.0
2019-08-21 15:00:00,71.82,71.9,71.81,71.9,20402.0,68.9765,69.0533,68.9669,69.0533,20402.0
2019-08-21 15:10:00,71.9,72.0,71.89,72.0,18919.0,69.0533,69.1494,69.0437,69.1494,18919.0
2019-08-21 15:20:00,72.0,72.0,71.94,71.99,20573.0,69.1494,69.1494,69.0917,69.1398,20573.0
2019-08-21 15:30:00,71.99,72.05,71.96,72.03,36958.0,69.1398,69.1974,69.1109,69.1782,36958.0
2019-08-21 15:40:00,72.02,72.06,71.99,72.06,43011.0,69.1686,69.207,69.1398,69.207,43011.0
2019-08-21 15:50:00,72.06,72.33,72.04,72.21,295989.0,69.207,69.4663,69.1878,69.3511,295989.0
2019-08-22 09:30:00,72.45,72.77,72.38,72.49,46168.0,69.5815,69.8889,69.5143,69.62,46168.0
2019-08-22 09:40:00,72.42,72.48,72.09,72.09,10795.0,69.5527,69.6104,69.2358,69.2358,10795.0
2019-08-22 09:50:00,72.07,72.59,72.07,72.57,60569.0,69.2166,69.716,69.2166,69.6968,60569.0
2019-08-22 10:00:00,72.54,72.56,72.05,72.2,20565.0,69.668,69.6872,69.1974,69.3414,20565.0
2019-08-22 10:10:00,72.2,72.32,72.19,72.2,15916.0,69.3414,69.4567,69.3318,69.3414,15916.0
2019-08-22 10:20:00,72.19,72.21,71.89,71.95,11899.0,69.3318,69.3511,69.0437,69.1013,11899.0
2019-08-22 10:30:00,71.94,71.94,71.5,71.62,76655.0,69.0917,69.0917,68.6692,68.7844,76655.0
2019-08-22 10:40:00,71.6,71.6,71.33,71.43,21514.0,68.7652,68.7652,68.5059,68.6019,21514.0
2019-08-22 10:50:00,71.44,71.44,71.25,71.36,19707.0,68.6115,68.6115,68.4291,68.5347,19707.0
2019-08-22 11:00:00,71.4,71.8,71.4,71.75,58023.0,68.5731,68.9573,68.5731,68.9093,58023.0
2019-08-22 11:10:00,71.74,71.91,71.72,71.86,25040.0,68.8997,69.0629,68.8805,69.0149,25040.0
2019-08-22 11:20:00,71.87,71.87,71.73,71.75,23128.0,69.0245,69.0245,68.8901,68.9093,23128.0
2019-08-22 11:30:00,71.75,71.87,71.73,71.84,27822.0,68.9093,69.0245,68.8901,68.9957,27822.0
2019-08-22 11:40:00,71.85,71.87,71.78,71.82,9845.0,69.0053,69.0245,68.9381,68.9765,9845.0
2019-08-22 11:50:00,71.82,71.89,71.81,71.83,11812.0,68.9765,69.0437,68.9669,68.9861,11812.0
2019-08-22 12:00:00,71.82,72.07,71.82,72.02,12601.0,68.9765,69.2166,68.9765,69.1686,12601.0
2019-08-22 12:10:00,72.03,72.06,71.97,72.06,11732.0,69.1782,69.207,69.1206,69.207,11732.0
2019-08-22 12:20:00,72.05,72.06,71.98,72.0,10526.0,69.1974,69.207,69.1302,69.1494,10526.0
2019-08-22 12:30:00,72.0,72.03,71.97,71.98,11968.0,69.1494,69.1782,69.1206,69.1302,11968.0
2019-08-22 12:40:00,71.98,72.12,71.97,72.1,11289.0,69.1302,69.2646,69.1206,69.2454,11289.0
2019-08-22 12:50:00,72.11,72.13,72.02,72.03,13262.0,69.255,69.2742,69.1686,69.1782,13262.0
2019-08-22 13:00:00,72.03,72.15,72.03,72.15,9070.0,69.1782,69.2934,69.1782,69.2934,9070.0
2019-08-22 13:10:00,72.14,72.27,72.14,72.16,26789.0,69.2838,69.4087,69.2838,69.303,26789.0
2019-08-22 13:20:00,72.15,72.26,72.15,72.19,11348.0,69.2934,69.3991,69.2934,69.3318,11348.0
2019-08-22 13:30:00,72.19,72.25,72.17,72.2,8746.0,69.3318,69.3895,69.3126,69.3414,8746.0
2019-08-22 13:40:00,72.19,72.2,72.12,72.13,8202.0,69.3318,69.3414,69.2646,69.2742,8202.0
2019-08-22 13:50:00,72.11,72.2,72.09,72.17,9353.0,69.255,69.3414,69.2358,69.3126,9353.0
2019-08-22 14:00:00,72.18,72.27,72.16,72.23,11368.0,69.3222,69.4087,69.303,69.3703,11368.0
2019-08-22 14:10:00,72.22,72.22,72.14,72.19,10226.0,69.3607,69.3607,69.2838,69.3318,10226.0
2019-08-22 14:20:00,72.17,72.17,72.06,72.08,9359.0,69.3126,69.3126,69.207,69.2262,9359.0
2019-08-22 14:30:00,72.06,72.1,72.05,72.09,9047.0,69.207,69.2454,69.1974,69.2358,9047.0
2019-08-22 14:40:00,72.09,72.14,72.03,72.03,20965.0,69.2358,69.2838,69.1782,69.1782,20965.0
2019-08-22 14:50:00,72.02,72.02,71.95,71.97,20342.0,69.1686,69.1686,69.1013,69.1206,20342.0
2019-08-22 15:00:00,71.97,72.0,71.91,71.91,13505.0,69.1206,69.1494,69.0629,69.0629,13505.0
2019-08-22 15:10:00,71.92,71.93,71.73,71.73,38288.0,69.0725,69.0821,68.8901,68.8901,38288.0
2019-08-22 15:20:00,71.75,71.85,71.73,71.83,27387.0,68.9093,69.0053,68.8901,68.9861,27387.0
2019-08-22 15:30:00,71.84,72.01,71.81,72.0,26555.0,68.9957,69.159,68.9669,69.1494,26555.0
2019-08-22 15:40:00,71.99,72.04,71.96,71.98,41244.0,69.1398,69.1878,69.1109,69.1302,41244.0
2019-08-22 15:50:00,71.98,72.1,71.7,71.74,202341.0,69.1302,69.2454,68.8612,68.8997,202341.0
2019-08-23 09:30:00,71.5,71.54,70.84,71.12,62499.0,68.6692,68.7076,68.0353,68.3042,62499.0
2019-08-23 09:40:00,71.16,71.45,71.14,71.2,20851.0,68.3426,68.6211,68.3234,68.381,20851.0
2019-08-23 09:50:00,71.2,71.32,71.07,71.21,50218.0,68.381,68.4963,68.2562,68.3906,50218.0
2019-08-23 10:00:00,71.2,71.24,70.99,71.0,39639.0,68.381,68.4195,68.1794,68.189,39639.0
2019-08-23 10:10:00,71.0,71.45,70.94,71.34,40839.0,68.189,68.6211,68.1313,68.5155,40839.0
2019-08-23 10:20:00,71.34,71.45,71.19,71.2,23135.0,68.5155,68.6211,68.3714,68.381,23135.0
2019-08-23 10:30:00,71.19,71.56,71.16,71.53,31688.0,68.3714,68.7268,68.3426,68.698,31688.0
2019-08-23 10:40:00,71.51,71.6,71.42,71.45,21186.0,68.6788,68.7652,68.5923,68.6211,21186.0
2019-08-23 10:50:00,71.48,71.67,71.39,71.39,45586.0,68.65,68.8324,68.5635,68.5635,45586.0
2019-08-23 11:00:00,71.43,71.5,70.15,70.19,67616.0,68.6019,68.6692,67.3726,67.411,67616.0
2019-08-23 11:10:00,70.14,70.55,70.04,70.45,57416.0,67.363,67.7568,67.267,67.6607,57416.0
2019-08-23 11:20:00,70.45,70.45,70.06,70.1,89016.0,67.6607,67.6607,67.2862,67.3246,89016.0
2019-08-23 11:30:00,70.07,70.17,69.92,70.1,52803.0,67.2958,67.3918,67.1517,67.3246,52803.0
2019-08-23 11:40:00,70.08,70.09,69.87,69.95,23238.0,67.3054,67.315,67.1037,67.1805,23238.0
2019-08-23 11:50:00,70.0,70.02,69.76,69.83,22372.0,67.2285,67.2478,66.9981,67.0653,22372.0
2019-08-23 12:00:00,69.83,69.97,69.75,69.87,25048.0,67.0653,67.1997,66.9884,67.1037,25048.0
2019-08-23 12:10:00,69.89,70.24,69.85,70.21,40823.0,67.1229,67.459,67.0845,67.4302,40823.0
2019-08-23 12:20:00,70.17,70.17,69.9,69.91,31853.0,67.3918,67.3918,67.1325,67.1421,31853.0
2019-08-23 12:30:00,69.91,70.17,69.91,70.08,38943.0,67.1421,67.3918,67.1421,67.3054,38943.0
2019-08-23 12:40:00,70.09,70.1,69.83,69.83,18442.0,67.315,67.3246,67.0653,67.0653,18442.0
2019-08-23 12:50:00,69.85,69.85,69.72,69.77,21666.0,67.0845,67.0845,66.9596,67.0077,21666.0
2019-08-23 13:00:00,69.75,69.82,69.64,69.68,21504.0,66.9884,67.0557,66.8828,66.9212,21504.0
2019-08-23 13:10:00,69.68,69.85,69.6,69.63,27505.0,66.9212,67.0845,66.8444,66.8732,27505.0
2019-08-23 13:20:00,69.63,69.63,69.43,69.61,15700.0,66.8732,66.8732,66.6811,66.854,15700.0
2019-08-23 13:30:00,69.6,69.73,69.56,69.68,21209.0,66.8444,66.9692,66.806,66.9212,21209.0
2019-08-23 13:40:00,69.68,69.73,69.57,69.68,19054.0,66.9212,66.9692,66.8156,66.9212,19054.0
2019-08-23 13:50:00,69.68,69.76,69.64,69.64,13688.0,66.9212,66.9981,66.8828,66.8828,13688.0
2019-08-23 14:00:00,69.64,69.65,69.53,69.63,17479.0,66.8828,66.8924,66.7772,66.8732,17479.0
2019-08-23 14:10:00,69.62,69.66,69.54,69.66,37032.0,66.8636,66.902,66.7868,66.902,37032.0
2019-08-23 14:20:00,69.69,69.79,69.67,69.77,36739.0,66.9308,67.0269,66.9116,67.0077,36739.0
2019-08-23 14:30:00,69.78,69.85,69.62,69.63,53967.0,67.0173,67.0845,66.8636,66.8732,53967.0
2019-08-23 14:40:00,69.63,69.63,69.49,69.5,39196.0,66.8732,66.8732,66.7387,66.7483,39196.0
2019-08-23 14:50:00,69.48,69.7,69.46,69.69,77229.0,66.7291,66.9404,66.7099,66.9308,77229.0
2019-08-23 15:00:00,69.68,69.82,69.61,69.76,62260.0,66.9212,67.0557,66.854,66.9981,62260.0
2019-08-23 15:10:00,69.76,69.79,69.6,69.73,41555.0,66.9981,67.0269,66.8444,66.9692,41555.0
2019-08-23 15:20:00,69.74,69.77,69.61,69.63,56591.0,66.9788,67.0077,66.854,66.8732,56591.0
2019-08-23 15:30:00,69.62,69.69,69.58,69.67,116598.0,66.8636,66.9308,66.8252,66.9116,116598.0
2019-08-23 15:40:00,69.66,69.79,69.61,69.63,101354.0,66.902,67.0269,66.854,66.8732,101354.0
2019-08-23 15:50:00,69.62,69.63,69.25,69.6,330908.0,66.8636,66.8732,66.5082,66.8444,330908.0
2019-08-26 09:30:00,70.11,70.64,69.9,70.12,29838.0,67.3342,67.8432,67.1325,67.3438,29838.0
2019-08-26 09:40:00,70.07,70.12,69.49,69.5,35583.0,67.2958,67.3438,66.7387,66.7483,35583.0
2019-08-26 09:50:00,69.5,69.67,69.47,69.67,24398.0,66.7483,66.9116,66.7195,66.9116,24398.0
2019-08-26 10:00:00,69.7,69.74,69.26,69.27,23319.0,66.9404,66.9788,66.5178,66.5275,23319.0
2019-08-26 10:10:00,69.25,69.39,68.8,68.92,30868.0,66.5082,66.6427,66.0761,66.1913,30868.0
2019-08-26 10:20:00,68.93,69.05,68.79,69.05,20079.0,66.2009,66.3162,66.0665,66.3162,20079.0
2019-08-26 10:30:00,69.08,69.08,68.94,69.06,13533.0,66.345,66.345,66.2105,66.3258,13533.0
2019-08-26 10:40:00,69.04,69.26,68.94,69.24,21624.0,66.3066,66.5178,66.2105,66.4986,21624.0
2019-08-26 10:50:00,69.25,69.27,69.12,69.24,20157.0,66.5082,66.5275,66.3834,66.4986,20157.0
2019-08-26 11:00:00,69.21,69.32,69.17,69.2,24847.0,66.4698,66.5755,66.4314,66.4602,24847.0
2019-08-26 11:10:00,69.19,69.27,69.04,69.06,28270.0,66.4506,66.5275,66.3066,66.3258,28270.0
2019-08-26 11:20:00,69.05,69.21,69.0,69.17,17881.0,66.3162,66.4698,66.2681,66.4314,17881.0
2019-08-26 11:30:00,69.21,69.24,69.15,69.24,14017.0,66.4698,66.4986,66.4122,66.4986,14017.0
2019-08-26 11:40:00,69.23,69.29,69.16,69.29,16608.0,66.489,66.5467,66.4218,66.5467,16608.0
2019-08-26 11:50:00,69.28,69.4,69.27,69.38,14209.0,66.5371,66.6523,66.5275,66.6331,14209.0
2019-08-26 12:00:00,69.4,69.49,69.35,69.44,13766.0,66.6523,66.7387,66.6043,66.6907,13766.0
2019-08-26 12:10:00,69.45,69.45,69.34,69.34,14876.0,66.7003,66.7003,66.5947,66.5947,14876.0
2019-08-26 12:20:00,69.34,69.58,69.34,69.47,23149.0,66.5947,66.8252,66.5947,66.7195,23149.0
2019-08-26 12:30:00,69.45,69.51,69.43,69.48,18944.0,66.7003,66.7579,66.6811,66.7291,18944.0
2019-08-26 12:40:00,69.47,69.48,69.44,69.47,11180.0,66.7195,66.7291,66.6907,66.7195,11180.0
2019-08-26 12:50:00,69.47,69.55,69.45,69.5,7543.0,66.7195,66.7964,66.7003,66.7483,7543.0
2019-08-26 13:00:00,69.51,69.58,69.5,69.58,5662.0,66.7579,66.8252,66.7483,66.8252,5662.0
2019-08-26 13:10:00,69.56,69.56,69.42,69.44,14945.0,66.806,66.806,66.6715,66.6907,14945.0
2019-08-26 13:20:00,69.43,69.49,69.42,69.48,9421.0,66.6811,66.7387,66.6715,66.7291,9421.0
2019-08-26 13:30:00,69.47,69.54,69.46,69.51,15285.0,66.7195,66.7868,66.7099,66.7579,15285.0
2019-08-26 13:40:00,69.51,69.54,69.49,69.51,17316.0,66.7579,66.7868,66.7387,66.7579,17316.0
2019-08-26 13:50:00,69.52,69.57,69.5,69.52,15711.0,66.7676,66.8156,66.7483,66.7676,15711.0
2019-08-26 14:00:00,69.53,69.53,69.36,69.36,9052.0,66.7772,66.7772,66.6139,66.6139,9052.0
2019-08-26 14:10:00,69.36,69.44,69.34,69.4,13163.0,66.6139,66.6907,66.5947,66.6523,13163.0
2019-08-26 14:20:00,69.38,69.43,69.37,69.43,13853.0,66.6331,66.6811,66.6235,66.6811,13853.0
2019-08-26 14:30:00,69.42,69.5,69.41,69.49,14353.0,66.6715,66.7483,66.6619,66.7387,14353.0
2019-08-26 14:40:00,69.48,69.53,69.46,69.46,21992.0,66.7291,66.7772,66.7099,66.7099,21992.0
2019-08-26 14:50:00,69.47,69.49,69.38,69.45,19365.0,66.7195,66.7387,66.6331,66.7003,19365.0
2019-08-26 15:00:00,69.45,69.56,69.45,69.53,34019.0,66.7003,66.806,66.7003,66.7772,34019.0
2019-08-26 15:10:00,69.53,69.66,69.52,69.61,20012.0,66.7772,66.902,66.7676,66.854,20012.0
2019-08-26 15:20:00,69.59,69.63,69.54,69.54,16754.0,66.8348,66.8732,66.7868,66.7868,16754.0
2019-08-26 15:30:00,69.55,69.62,69.48,69.5,36237.0,66.7964,66.8636,66.7291,66.7483,36237.0
2019-08-26 15:40:00,69.49,69.53,69.48,69.48,48445.0,66.7387,66.7772,66.7291,66.7291,48445.0
2019-08-26 15:50:00,69.48,69.66,69.47,69.66,169998.0,66.7291,66.902,66.7195,66.902,169998.0
2019-08-27 09:30:00,70.05,70.33,69.64,69.74,42458.0,67.2766,67.5455,66.8828,66.9788,42458.0
2019-08-27 09:40:00,69.73,69.87,69.62,69.8,45200.0,66.9692,67.1037,66.8636,67.0365,45200.0
2019-08-27 09:50:00,69.76,70.0,69.58,69.9,16827.0,66.9981,67.2285,66.8252,67.1325,16827.0
2019-08-27 10:00:00,69.91,69.97,69.83,69.9,21602.0,67.1421,67.1997,67.0653,67.1325,21602.0
2019-08-27 10:10:00,69.92,69.95,69.7,69.94,28663.0,67.1517,67.1805,66.9404,67.1709,28663.0
2019-08-27 10:20:00,70.0,70.08,69.91,69.98,17406.0,67.2285,67.3054,67.1421,67.2093,17406.0
2019-08-27 10:30:00,69.96,70.03,69.91,70.0,18395.0,67.1901,67.2574,67.1421,67.2285,18395.0
2019-08-27 10:40:00,70.01,70.03,69.85,69.86,13238.0,67.2382,67.2574,67.0845,67.0941,13238.0
2019-08-27 10:50:00,69.86,69.9,69.75,69.76,13984.0,67.0941,67.1325,66.9884,66.9981,13984.0
2019-08-27 11:00:00,69.76,69.78,69.65,69.67,19608.0,66.9981,67.0173,66.8924,66.9116,19608.0
2019-08-27 11:10:00,69.66,69.68,69.46,69.46,23677.0,66.902,66.9212,66.7099,66.7099,23677.0
2019-08-27 11:20:00,69.48,69.65,69.45,69.62,23767.0,66.7291,66.8924,66.7003,66.8636,23767.0
2019-08-27 11:30:00,69.6,69.74,69.6,69.63,17007.0,66.8444,66.9788,66.8444,66.8732,17007.0
2019-08-27 11:40:00,69.63,69.72,69.57,69.7,13764.0,66.8732,66.9596,66.8156,66.9404,13764.0
2019-08-27 11:50:00,69.69,69.69,69.49,69.56,12984.0,66.9308,66.9308,66.7387,66.806,12984.0
2019-08-27 12:00:00,69.56,69.6,69.37,69.45,12885.0,66.806,66.8444,66.6235,66.7003,12885.0
2019-08-27 12:10:00,69.46,69.54,69.44,69.48,15794.0,66.7099,66.7868,66.6907,66.7291,15794.0
2019-08-27 12:20:00,69.49,69.54,69.43,69.47,13677.0,66.7387,66.7868,66.6811,66.7195,13677.0
2019-08-27 12:30:00,69.46,69.5,69.19,69.2,12386.0,66.7099,66.7483,66.4506,66.4602,12386.0
2019-08-27 12:40:00,69.18,69.32,69.13,69.28,12556.0,66.441,66.5755,66.393,66.5371,12556.0
2019-08-27 12:50:00,69.27,69.29,69.11,69.19,10107.0,66.5275,66.5467,66.3738,66.4506,10107.0
2019-08-27 13:00:00,69.18,69.27,69.14,69.26,11559.0,66.441,66.5275,66.4026,66.5178,11559.0
2019-08-27 13:10:00,69.26,69.29,69.18,69.22,9889.0,66.5178,66.5467,66.441,66.4794,9889.0
2019-08-27 13:20:00,69.23,69.39,69.23,69.38,12240.0,66.489,66.6427,66.489,66.6331,12240.0
2019-08-27 13:30:00,69.37,69.61,69.34,69.51,14855.0,66.6235,66.854,66.5947,66.7579,14855.0
2019-08-27 13:40:00,69.51,69.6,69.51,69.58,13925.0,66.7579,66.8444,66.7579,66.8252,13925.0
2019-08-27 13:50:00,69.57,69.65,69.56,69.64,9977.0,66.8156,66.8924,66.806,66.8828,9977.0
2019-08-27 14:00:00,69.64,69.7,69.58,69.58,12889.0,66.8828,66.9404,66.8252,66.8252,12889.0
2019-08-27 14:10:00,69.59,69.65,69.47,69.61,23603.0,66.8348,66.8924,66.7195,66.854,23603.0
2019-08-27 14:20:00,69.61,69.66,69.55,69.59,7874.0,66.854,66.902,66.7964,66.8348,7874.0
2019-08-27 14:30:00,69.59,69.6,69.51,69.59,12565.0,66.8348,66.8444,66.7579,66.8348,12565.0
2019-08-27 14:40:00,69.6,69.72,69.57,69.72,11600.0,66.8444,66.9596,66.8156,66.9596,11600.0
2019-08-27 14:50:00,69.71,69.83,69.71,69.81,13033.0,66.95,67.0653,66.95,67.0461,13033.0
2019-08-27 15:00:00,69.81,69.92,69.78,69.79,15518.0,67.0461,67.1517,67.0173,67.0269,15518.0
2019-08-27 15:10:00,69.79,69.79,69.65,69.78,28147.0,67.0269,67.0269,66.8924,67.0173,28147.0
2019-08-27 15:20:00,69.77,69.78,69.69,69.69,20640.0,67.0077,67.0173,66.9308,66.9308,20640.0
2019-08-27 15:30:00,69.69,69.7,69.59,69.67,27383.0,66.9308,66.9404,66.8348,66.9116,27383.0
2019-08-27 15:40:00,69.67,69.73,69.59,69.66,50970.0,66.9116,66.9692,66.8348,66.902,50970.0
2019-08-27 15:50:00,69.66,69.66,69.47,69.48,196294.0,66.902,66.902,66.7195,66.7291,196294.0
2019-08-28 09:30:00,69.26,69.46,68.8,68.96,31576.0,66.5178,66.7099,66.0761,66.2297,31576.0
2019-08-28 09:40:00,68.91,69.23,68.84,69.13,43624.0,66.1817,66.489,66.1145,66.393,43624.0
2019-08-28 09:50:00,69.14,69.43,69.08,69.43,33801.0,66.4026,66.6811,66.345,66.6811,33801.0
2019-08-28 10:00:00,69.42,69.55,69.3,69.54,40171.0,66.6715,66.7964,66.5563,66.7868,40171.0
2019-08-28 10:10:00,69.58,69.58,69.4,69.46,23705.0,66.8252,66.8252,66.6523,66.7099,23705.0
2019-08-28 10:20:00,69.47,69.71,69.46,69.61,49685.0,66.7195,66.95,66.7099,66.854,49685.0
2019-08-28 10:30:00,69.61,69.89,69.61,69.86,8549.0,66.854,67.1229,66.854,67.0941,8549.0
2019-08-28 10:40:00,69.83,70.06,69.82,70.01,9254.0,67.0653,67.2862,67.0557,67.2382,9254.0
2019-08-28 10:50:00,69.97,70.01,69.91,69.95,7501.0,67.1997,67.2382,67.1421,67.1805,7501.0
2019-08-28 11:00:00,69.99,70.04,69.92,69.97,25941.0,67.2189,67.267,67.1517,67.1997,25941.0
2019-08-28 11:10:00,70.03,70.09,69.91,70.05,13982.0,67.2574,67.315,67.1421,67.2766,13982.0
2019-08-28 11:20:00,70.06,70.23,70.02,70.21,17857.0,67.2862,67.4494,67.2478,67.4302,17857.0
2019-08-28 11:30:00,70.21,70.23,70.05,70.12,8261.0,67.4302,67.4494,67.2766,67.3438,8261.0
2019-08-28 11:40:00,70.12,70.17,70.12,70.12,6776.0,67.3438,67.3918,67.3438,67.3438,6776.0
2019-08-28 11:50:00,70.12,70.27,70.11,70.19,17934.0,67.3438,67.4879,67.3342,67.411,17934.0
2019-08-28 12:00:00,70.18,70.21,70.02,70.02,7783.0,67.4014,67.4302,67.2478,67.2478,7783.0
2019-08-28 12:10:00,70.03,70.05,69.95,70.05,4602.0,67.2574,67.2766,67.1805,67.2766,4602.0
2019-08-28 12:20:00,70.04,70.06,69.72,69.75,69647.0,67.267,67.2862,66.9596,66.9884,69647.0
2019-08-28 12:30:00,69.77,69.83,69.72,69.74,12884.0,67.0077,67.0653,66.9596,66.9788,12884.0
2019-08-28 12:40:00,69.73,69.77,69.7,69.71,10705.0,66.9692,67.0077,66.9404,66.95,10705.0
2019-08-28 12:50:00,69.7,69.91,69.69,69.88,10637.0,66.9404,67.1421,66.9308,67.1133,10637.0
2019-08-28 13:00:00,69.88,69.95,69.83,69.91,9587.0,67.1133,67.1805,67.0653,67.1421,9587.0
2019-08-28 13:10:00,69.88,69.88,69.68,69.78,13257.0,67.1133,67.1133,66.9212,67.0173,13257.0
2019-08-28 13:20:00,69.79,69.82,69.73,69.76,6307.0,67.0269,67.0557,66.9692,66.9981,6307.0
2019-08-28 13:30:00,69.76,69.9,69.74,69.9,12130.0,66.9981,67.1325,66.9788,67.1325,12130.0
2019-08-28 13:40:00,69.88,69.91,69.84,69.9,5939.0,67.1133,67.1421,67.0749,67.1325,5939.0
2019-08-28 13:50:00,69.88,69.89,69.81,69.83,5982.0,67.1133,67.1229,67.0461,67.0653,5982.0
2019-08-28 14:00:00,69.83,69.95,69.83,69.95,11157.0,67.0653,67.1805,67.0653,67.1805,11157.0
2019-08-28 14:10:00,69.97,69.97,69.88,69.94,8549.0,67.1997,67.1997,67.1133,67.1709,8549.0
2019-08-28 14:20:00,69.95,69.98,69.9,69.92,7236.0,67.1805,67.2093,67.1325,67.1517,7236.0
2019-08-28 14:30:00,69.94,69.96,69.9,69.95,12924.0,67.1709,67.1901,67.1325,67.1805,12924.0
2019-08-28 14:40:00,69.96,70.06,69.91,70.02,13513.0,67.1901,67.2862,67.1421,67.2478,13513.0
2019-08-28 14:50:00,70.05,70.05,70.0,70.03,5495.0,67.2766,67.2766,67.2285,67.2574,5495.0
2019-08-28 15:00:00,70.02,70.03,69.98,69.99,9239.0,67.2478,67.2574,67.2093,67.2189,9239.0
2019-08-28 15:10:00,69.98,70.03,69.92,70.03,15290.0,67.2093,67.2574,67.1517,67.2574,15290.0
2019-08-28 15:20:00,70.03,70.03,69.89,69.94,40618.0,67.2574,67.2574,67.1229,67.1709,40618.0
2019-08-28 15:30:00,69.93,70.0,69.85,69.92,38441.0,67.1613,67.2285,67.0845,67.1517,38441.0
2019-08-28 15:40:00,69.92,69.99,69.89,69.94,41214.0,67.1517,67.2189,67.1229,67.1709,41214.0
2019-08-28 15:50:00,69.93,69.98,69.89,69.93,78010.0,67.1613,67.2093,67.1229,67.1613,78010.0
2019-08-29 09:30:00,70.81,71.22,70.6,70.85,69045.0,68.0065,68.4002,67.8048,68.0449,69045.0
2019-08-29 09:40:00,70.85,71.11,70.81,70.97,43179.0,68.0449,68.2946,68.0065,68.1601,43179.0
2019-08-29 09:50:00,70.95,71.2,70.95,71.19,21306.0,68.1409,68.381,68.1409,68.3714,21306.0
2019-08-29 10:00:00,71.16,71.18,70.91,71.09,39396.0,68.3426,68.3618,68.1025,68.2754,39396.0
2019-08-29 10:10:00,71.08,71.24,71.0,71.22,25132.0,68.2658,68.4195,68.189,68.4002,25132.0
2019-08-29 10:20:00,71.24,71.29,71.17,71.24,23032.0,68.4195,68.4675,68.3522,68.4195,23032.0
2019-08-29 10:30:00,71.23,71.28,70.81,71.0,67562.0,68.4099,68.4579,68.0065,68.189,67562.0
2019-08-29 10:40:00,71.0,71.09,70.97,71.0,13388.0,68.189,68.2754,68.1601,68.189,13388.0
2019-08-29 10:50:00,71.02,71.07,70.99,71.05,14136.0,68.2082,68.2562,68.1794,68.237,14136.0
2019-08-29 11:00:00,71.06,71.06,70.94,70.99,46180.0,68.2466,68.2466,68.1313,68.1794,46180.0
2019-08-29 11:10:00,70.99,71.04,70.95,70.97,28702.0,68.1794,68.2274,68.1409,68.1601,28702.0
2019-08-29 11:20:00,70.99,70.99,70.77,70.77,28004.0,68.1794,68.1794,67.9681,67.9681,28004.0
2019-08-29 11:30:00,70.78,70.9,70.71,70.75,121563.0,67.9777,68.0929,67.9104,67.9489,121563.0
2019-08-29 11:40:00,70.75,70.78,70.72,70.75,22292.0,67.9489,67.9777,67.92,67.9489,22292.0
2019-08-29 11:50:00,70.77,70.77,70.53,70.54,41299.0,67.9681,67.9681,67.7376,67.7472,41299.0
2019-08-29 12:00:00,70.55,70.71,70.5,70.71,27767.0,67.7568,67.9104,67.7088,67.9104,27767.0
2019-08-29 12:10:00,70.7,70.76,70.64,70.72,19633.0,67.9008,67.9585,67.8432,67.92,19633.0
2019-08-29 12:20:00,70.73,70.73,70.6,70.61,13866.0,67.9296,67.9296,67.8048,67.8144,13866.0
2019-08-29 12:30:00,70.61,70.7,70.57,70.65,10772.0,67.8144,67.9008,67.776,67.8528,10772.0
2019-08-29 12:40:00,70.65,70.67,70.59,70.61,8221.0,67.8528,67.872,67.7952,67.8144,8221.0
2019-08-29 12:50:00,70.61,70.61,70.48,70.53,19952.0,67.8144,67.8144,67.6895,67.7376,19952.0
2019-08-29 13:00:00,70.53,70.65,70.52,70.62,23758.0,67.7376,67.8528,67.728,67.824,23758.0
2019-08-29 13:10:00,70.62,70.65,70.55,70.59,17861.0,67.824,67.8528,67.7568,67.7952,17861.0
2019-08-29 13:20:00,70.61,70.63,70.56,70.58,13195.0,67.8144,67.8336,67.7664,67.7856,13195.0
2019-08-29 13:30:00,70.57,70.63,70.55,70.6,18411.0,67.776,67.8336,67.7568,67.8048,18411.0
2019-08-29 13:40:00,70.61,70.64,70.54,70.58,16800.0,67.8144,67.8432,67.7472,67.7856,16800.0
2019-08-29 13:50:00,70.58,70.74,70.58,70.69,21789.0,67.7856,67.9393,67.7856,67.8912,21789.0
2019-08-29 14:00:00,70.7,70.81,70.7,70.81,13915.0,67.9008,68.0065,67.9008,68.0065,13915.0
2019-08-29 14:10:00,70.81,70.82,70.66,70.7,24300.0,68.0065,68.0161,67.8624,67.9008,24300.0
2019-08-29 14:20:00,70.7,70.76,70.67,70.7,12267.0,67.9008,67.9585,67.872,67.9008,12267.0
2019-08-29 14:30:00,70.69,70.7,70.61,70.63,11429.0,67.8912,67.9008,67.8144,67.8336,11429.0
2019-08-29 14:40:00,70.63,70.63,70.48,70.55,23302.0,67.8336,67.8336,67.6895,67.7568,23302.0
2019-08-29 14:50:00,70.56,70.61,70.48,70.56,30244.0,67.7664,67.8144,67.6895,67.7664,30244.0
2019-08-29 15:00:00,70.57,70.65,70.52,70.63,31263.0,67.776,67.8528,67.728,67.8336,31263.0
2019-08-29 15:10:00,70.64,70.67,70.59,70.61,12308.0,67.8432,67.872,67.7952,67.8144,12308.0
2019-08-29 15:20:00,70.61,70.67,70.57,70.62,25969.0,67.8144,67.872,67.776,67.824,25969.0
2019-08-29 15:30:00,70.63,70.69,70.6,70.69,21438.0,67.8336,67.8912,67.8048,67.8912,21438.0
2019-08-29 15:40:00,70.68,70.78,70.66,70.76,33457.0,67.8816,67.9777,67.8624,67.9585,33457.0
2019-08-29 15:50:00,70.77,70.82,70.68,70.71,80611.0,67.9681,68.0161,67.8816,67.9104,80611.0
2019-08-30 09:30:00,71.45,72.45,71.41,71.5,99119.0,68.6211,69.5815,68.5827,68.6692,99119.0
2019-08-30 09:40:00,71.43,71.43,71.32,71.4,13307.0,68.6019,68.6019,68.4963,68.5731,13307.0
2019-08-30 09:50:00,71.38,71.43,71.18,71.24,31409.0,68.5539,68.6019,68.3618,68.4195,31409.0
2019-08-30 10:00:00,71.22,71.49,71.19,71.38,27381.0,68.4002,68.6596,68.3714,68.5539,27381.0
2019-08-30 10:10:00,71.37,71.58,71.36,71.45,30003.0,68.5443,68.746,68.5347,68.6211,30003.0
2019-08-30 10:20:00,71.43,71.59,71.37,71.54,48854.0,68.6019,68.7556,68.5443,68.7076,48854.0
2019-08-30 10:30:00,71.53,71.67,71.51,71.55,13403.0,68.698,68.8324,68.6788,68.7172,13403.0
2019-08-30 10:40:00,71.55,71.64,71.48,71.59,19498.0,68.7172,68.8036,68.65,68.7556,19498.0
2019-08-30 10:50:00,71.61,71.65,71.55,71.65,24214.0,68.7748,68.8132,68.7172,68.8132,24214.0
2019-08-30 11:00:00,71.63,71.66,71.41,71.48,25765.0,68.794,68.8228,68.5827,68.65,25765.0
2019-08-30 11:10:00,71.48,71.5,71.25,71.28,41523.0,68.65,68.6692,68.4291,68.4579,41523.0
2019-08-30 11:20:00,71.3,71.31,71.03,71.18,59579.0,68.4771,68.4867,68.2178,68.3618,59579.0
2019-08-30 11:30:00,71.19,71.43,71.18,71.33,13762.0,68.3714,68.6019,68.3618,68.5059,13762.0
2019-08-30 11:40:00,71.31,71.4,71.29,71.34,17957.0,68.4867,68.5731,68.4675,68.5155,17957.0
2019-08-30 11:50:00,71.33,71.33,71.07,71.12,33394.0,68.5059,68.5059,68.2562,68.3042,33394.0
2019-08-30 12:00:00,71.14,71.29,71.05,71.15,18477.0,68.3234,68.4675,68.237,68.333,18477.0
2019-08-30 12:10:00,71.15,71.19,71.03,71.15,47717.0,68.333,68.3714,68.2178,68.333,47717.0
2019-08-30 12:20:00,71.16,71.25,71.15,71.17,12541.0,68.3426,68.4291,68.333,68.3522,12541.0
2019-08-30 12:30:00,71.16,71.19,71.05,71.08,15282.0,68.3426,68.3714,68.237,68.2658,15282.0
2019-08-30 12:40:00,71.06,71.13,71.04,71.07,10891.0,68.2466,68.3138,68.2274,68.2562,10891.0
2019-08-30 12:50:00,71.07,71.18,71.01,71.18,12414.0,68.2562,68.3618,68.1986,68.3618,12414.0
2019-08-30 13:00:00,71.18,71.28,71.11,71.25,17886.0,68.3618,68.4579,68.2946,68.4291,17886.0
2019-08-30 13:10:00,71.25,71.29,71.19,71.25,13301.0,68.4291,68.4675,68.3714,68.4291,13301.0
2019-08-30 13:20:00,71.26,71.36,71.26,71.34,9608.0,68.4387,68.5347,68.4387,68.5155,9608.0
2019-08-30 13:30:00,71.34,71.35,71.26,71.3,14559.0,68.5155,68.5251,68.4387,68.4771,14559.0
2019-08-30 13:40:00,71.29,71.39,71.27,71.37,17214.0,68.4675,68.5635,68.4483,68.5443,17214.0
2019-08-30 13:50:00,71.38,71.4,71.29,71.32,15969.0,68.5539,68.5731,68.4675,68.4963,15969.0
2019-08-30 14:00:00,71.35,71.41,71.34,71.36,21326.0,68.5251,68.5827,68.5155,68.5347,21326.0
2019-08-30 14:10:00,71.37,71.41,71.33,71.37,21928.0,68.5443,68.5827,68.5059,68.5443,21928.0
2019-08-30 14:20:00,71.35,71.37,71.27,71.27,19614.0,68.5251,68.5443,68.4483,68.4483,19614.0
2019-08-30 14:30:00,71.29,71.31,71.13,71.13,14011.0,68.4675,68.4867,68.3138,68.3138,14011.0
2019-08-30 14:40:00,71.1,71.13,70.97,70.97,23466.0,68.285,68.3138,68.1601,68.1601,23466.0
2019-08-30 14:50:00,70.97,71.0,70.94,70.96,27107.0,68.1601,68.189,68.1313,68.1505,27107.0
2019-08-30 15:00:00,70.96,71.08,70.82,71.07,36085.0,68.1505,68.2658,68.0161,68.2562,36085.0
2019-08-30 15:10:00,71.07,71.11,71.01,71.06,24707.0,68.2562,68.2946,68.1986,68.2466,24707.0
2019-08-30 15:20:00,71.06,71.21,71.06,71.17,22066.0,68.2466,68.3906,68.2466,68.3522,22066.0
2019-08-30 15:30:00,71.18,71.19,70.98,71.0,22766.0,68.3618,68.3714,68.1697,68.189,22766.0
2019-08-30 15:40:00,71.0,71.01,70.91,70.97,39628.0,68.189,68.1986,68.1025,68.1601,39628.0
2019-08-30 15:50:00,70.97,71.25,70.97,71.06,162071.0,68.1601,68.4291,68.1601,68.2466,162071.0
2019-09-03 09:30:00,70.7,70.9,70.15,70.77,83830.0,67.9008,68.0929,67.3726,67.9681,83830.0
2019-09-03 09:40:00,70.76,71.04,70.74,70.74,32535.0,67.9585,68.2274,67.9393,67.9393,32535.0
2019-09-03 09:50:00,70.82,71.03,70.82,70.9,26178.0,68.0161,68.2178,68.0161,68.0929,26178.0
2019-09-03 10:00:00,70.9,70.9,69.48,69.78,127157.0,68.0929,68.0929,66.7291,67.0173,127157.0
2019-09-03 10:10:00,69.81,70.04,69.81,69.88,23221.0,67.0461,67.267,67.0461,67.1133,23221.0
2019-09-03 10:20:00,69.89,70.25,69.87,70.25,46092.0,67.1229,67.4687,67.1037,67.4687,46092.0
2019-09-03 10:30:00,70.23,70.25,70.04,70.17,19445.0,67.4494,67.4687,67.267,67.3918,19445.0
2019-09-03 10:40:00,70.17,70.33,69.81,69.98,43908.0,67.3918,67.5455,67.0461,67.2093,43908.0
2019-09-03 10:50:00,69.96,70.12,69.86,70.12,19203.0,67.1901,67.3438,67.0941,67.3438,19203.0
2019-09-03 11:00:00,70.13,70.17,69.97,70.02,16701.0,67.3534,67.3918,67.1997,67.2478,16701.0
2019-09-03 11:10:00,70.03,70.03,69.8,69.9,33279.0,67.2574,67.2574,67.0365,67.1325,33279.0
2019-09-03 11:20:00,69.89,70.1,69.87,70.1,25617.0,67.1229,67.3246,67.1037,67.3246,25617.0
2019-09-03 11:30:00,70.1,70.28,69.99,70.27,50707.0,67.3246,67.4975,67.2189,67.4879,50707.0
2019-09-03 11:40:00,70.29,70.47,70.23,70.46,21889.0,67.5071,67.6799,67.4494,67.6703,21889.0
2019-09-03 11:50:00,70.47,70.5,70.33,70.37,16794.0,67.6799,67.7088,67.5455,67.5839,16794.0
2019-09-03 12:00:00,70.35,70.45,70.12,70.13,33598.0,67.5647,67.6607,67.3438,67.3534,33598.0
2019-09-03 12:10:00,70.13,70.16,69.95,70.07,82929.0,67.3534,67.3822,67.1805,67.2958,82929.0
2019-09-03 12:20:00,70.07,70.1,69.98,70.06,15242.0,67.2958,67.3246,67.2093,67.2862,15242.0
2019-09-03 12:30:00,70.05,70.05,69.9,70.01,16816.0,67.2766,67.2766,67.1325,67.2382,16816.0
2019-09-03 12:40:00,70.01,70.08,70.0,70.08,16818.0,67.2382,67.3054,67.2285,67.3054,16818.0
2019-09-03 12:50:00,70.07,70.07,69.89,69.93,22262.0,67.2958,67.2958,67.1229,67.1613,22262.0
2019-09-03 13:00:00,69.93,69.97,69.8,69.91,26672.0,67.1613,67.1997,67.0365,67.1421,26672.0
2019-09-03 13:10:00,69.91,69.92,69.79,69.81,19318.0,67.1421,67.1517,67.0269,67.0461,19318.0
2019-09-03 13:20:00,69.8,69.85,69.73,69.78,19845.0,67.0365,67.0845,66.9692,67.0173,19845.0
2019-09-03 13:30:00,69.77,69.8,69.67,69.8,18810.0,67.0077,67.0365,66.9116,67.0365,18810.0
2019-09-03 13:40:00,69.79,69.86,69.76,69.85,26090.0,67.0269,67.0941,66.9981,67.0845,26090.0
2019-09-03 13:50:00,69.84,69.9,69.77,69.84,14429.0,67.0749,67.1325,67.0077,67.0749,14429.0
2019-09-03 14:00:00,69.84,69.94,69.84,69.91,13969.0,67.0749,67.1709,67.0749,67.1421,13969.0
2019-09-03 14:10:00,69.91,70.02,69.87,69.87,18650.0,67.1421,67.2478,67.1037,67.1037,18650.0
2019-09-03 14:20:00,69.88,69.92,69.81,69.9,15193.0,67.1133,67.1517,67.0461,67.1325,15193.0
2019-09-03 14:30:00,69.91,69.98,69.89,69.94,31171.0,67.1421,67.2093,67.1229,67.1709,31171.0
2019-09-03 14:40:00,69.94,70.08,69.94,70.06,31536.0,67.1709,67.3054,67.1709,67.2862,31536.0
2019-09-03 14:50:00,70.06,70.15,70.02,70.15,41782.0,67.2862,67.3726,67.2478,67.3726,41782.0
2019-09-03 15:00:00,70.15,70.16,70.04,70.13,39222.0,67.3726,67.3822,67.267,67.3534,39222.0
2019-09-03 15:10:00,70.14,70.2,70.11,70.19,31744.0,67.363,67.4206,67.3342,67.411,31744.0
2019-09-03 15:20:00,70.19,70.23,70.16,70.2,30116.0,67.411,67.4494,67.3822,67.4206,30116.0
2019-09-03 15:30:00,70.2,70.35,70.18,70.31,47758.0,67.4206,67.5647,67.4014,67.5263,47758.0
2019-09-03 15:40:00,70.32,70.44,70.3,70.4,61187.0,67.5359,67.6511,67.5167,67.6127,61187.0
2019-09-03 15:50:00,70.39,70.52,70.36,70.42,166066.0,67.6031,67.728,67.5743,67.6319,166066.0
2019-09-04 09:30:00,70.94,71.22,70.94,71.02,29564.0,68.1313,68.4002,68.1313,68.2082,29564.0
2019-09-04 09:40:00,71.04,71.2,70.97,71.1,15927.0,68.2274,68.381,68.1601,68.285,15927.0
2019-09-04 09:50:00,71.08,71.1,70.97,71.01,9641.0,68.2658,68.285,68.1601,68.1986,9641.0
2019-09-04 10:00:00,70.97,70.99,70.61,70.61,16794.0,68.1601,68.1794,67.8144,67.8144,16794.0
2019-09-04 10:10:00,70.64,70.64,70.24,70.3,25616.0,67.8432,67.8432,67.459,67.5167,25616.0
2019-09-04 10:20:00,70.31,70.31,70.11,70.15,17364.0,67.5263,67.5263,67.3342,67.3726,17364.0
2019-09-04 10:30:00,70.17,70.28,70.07,70.28,24895.0,67.3918,67.4975,67.2958,67.4975,24895.0
2019-09-04 10:40:00,70.29,70.3,70.19,70.25,21115.0,67.5071,67.5167,67.411,67.4687,21115.0
2019-09-04 10:50:00,70.26,70.3,70.13,70.26,28353.0,67.4783,67.5167,67.3534,67.4783,28353.0
2019-09-04 11:00:00,70.25,70.26,70.06,70.06,25856.0,67.4687,67.4783,67.2862,67.2862,25856.0
2019-09-04 11:10:00,70.06,70.13,69.96,70.12,13645.0,67.2862,67.3534,67.1901,67.3438,13645.0
2019-09-04 11:20:00,70.14,70.27,70.13,70.24,28216.0,67.363,67.4879,67.3534,67.459,28216.0
2019-09-04 11:30:00,70.21,70.33,70.19,70.27,12808.0,67.4302,67.5455,67.411,67.4879,12808.0
2019-09-04 11:40:00,70.26,70.4,70.24,70.4,5380.0,67.4783,67.6127,67.459,67.6127,5380.0
2019-09-04 11:50:00,70.39,70.44,70.35,70.44,11597.0,67.6031,67.6511,67.5647,67.6511,11597.0
2019-09-04 12:00:00,70.43,70.43,70.28,70.28,6677.0,67.6415,67.6415,67.4975,67.4975,6677.0
2019-09-04 12:10:00,70.28,70.3,70.16,70.22,5624.0,67.4975,67.5167,67.3822,67.4398,5624.0
2019-09-04 12:20:00,70.23,70.27,70.18,70.23,4722.0,67.4494,67.4879,67.4014,67.4494,4722.0
2019-09-04 12:30:00,70.23,70.29,70.16,70.18,7020.0,67.4494,67.5071,67.3822,67.4014,7020.0
2019-09-04 12:40:00,70.17,70.25,70.15,70.22,9163.0,67.3918,67.4687,67.3726,67.4398,9163.0
2019-09-04 12:50:00,70.22,70.25,70.19,70.23,14908.0,67.4398,67.4687,67.411,67.4494,14908.0
2019-09-04 13:00:00,70.26,70.31,70.25,70.29,12106.0,67.4783,67.5263,67.4687,67.5071,12106.0
2019-09-04 13:10:00,70.32,70.32,70.24,70.25,7454.0,67.5359,67.5359,67.459,67.4687,7454.0
2019-09-04 13:20:00,70.24,70.26,70.2,70.24,11500.0,67.459,67.4783,67.4206,67.459,11500.0
2019-09-04 13:30:00,70.24,70.26,70.2,70.21,12717.0,67.459,67.4783,67.4206,67.4302,12717.0
2019-09-04 13:40:00,70.23,70.31,70.19,70.31,8896.0,67.4494,67.5263,67.411,67.5263,8896.0
2019-09-04 13:50:00,70.32,70.4,70.29,70.4,28984.0,67.5359,67.6127,67.5071,67.6127,28984.0
2019-09-04 14:00:00,70.43,70.48,70.42,70.43,11502.0,67.6415,67.6895,67.6319,67.6415,11502.0
2019-09-04 14:10:00,70.43,70.48,70.39,70.48,10990.0,67.6415,67.6895,67.6031,67.6895,10990.0
2019-09-04 14:20:00,70.48,70.6,70.47,70.6,10946.0,67.6895,67.8048,67.6799,67.8048,10946.0
2019-09-04 14:30:00,70.6,70.66,70.58,70.65,17731.0,67.8048,67.8624,67.7856,67.8528,17731.0
2019-09-04 14:40:00,70.65,70.65,70.61,70.64,10551.0,67.8528,67.8528,67.8144,67.8432,10551.0
2019-09-04 14:50:00,70.64,70.75,70.6,70.73,55964.0,67.8432,67.9489,67.8048,67.9296,55964.0
2019-09-04 15:00:00,70.74,70.77,70.67,70.73,26788.0,67.9393,67.9681,67.872,67.9296,26788.0
2019-09-04 15:10:00,70.73,70.81,70.72,70.73,17930.0,67.9296,68.0065,67.92,67.9296,17930.0
2019-09-04 15:20:00,70.73,70.83,70.71,70.78,29564.0,67.9296,68.0257,67.9104,67.9777,29564.0
2019-09-04 15:30:00,70.78,70.93,70.78,70.91,32293.0,67.9777,68.1217,67.9777,68.1025,32293.0
2019-09-04 15:40:00,70.9,70.93,70.86,70.9,42341.0,68.0929,68.1217,68.0545,68.0929,42341.0
2019-09-04 15:50:00,70.9,70.92,70.83,70.86,178863.0,68.0929,68.1121,68.0257,68.0545,178863.0
2019-09-05 09:30:00,71.64,72.0,71.64,71.87,74190.0,68.8036,69.1494,68.8036,69.0245,74190.0
2019-09-05 09:40:00,71.87,72.23,71.79,72.23,98478.0,69.0245,69.3703,68.9477,69.3703,98478.0
2019-09-05 09:50:00,72.23,72.43,72.16,72.18,19254.0,69.3703,69.5623,69.303,69.3222,19254.0
2019-09-05 10:00:00,72.23,72.6,72.14,72.52,50555.0,69.3703,69.7256,69.2838,69.6488,50555.0
2019-09-05 10:10:00,72.52,72.85,72.48,72.81,34113.0,69.6488,69.9657,69.6104,69.9273,34113.0
2019-09-05 10:20:00,72.83,72.84,72.55,72.65,24732.0,69.9465,69.9561,69.6776,69.7736,24732.0
2019-09-05 10:30:00,72.67,72.88,72.67,72.72,31804.0,69.7928,69.9945,69.7928,69.8409,31804.0
2019-09-05 10:40:00,72.73,72.78,72.53,72.56,20321.0,69.8505,69.8985,69.6584,69.6872,20321.0
2019-09-05 10:50:00,72.55,72.66,72.5,72.58,34071.0,69.6776,69.7832,69.6296,69.7064,34071.0
2019-09-05 11:00:00,72.59,72.84,72.57,72.82,79214.0,69.716,69.9561,69.6968,69.9369,79214.0
2019-09-05 11:10:00,72.81,72.9,72.7,72.73,119165.0,69.9273,70.0137,69.8217,69.8505,119165.0
2019-09-05 11:20:00,72.73,72.81,72.67,72.81,37773.0,69.8505,69.9273,69.7928,69.9273,37773.0
2019-09-05 11:30:00,72.8,72.99,72.75,72.93,142240.0,69.9177,70.1002,69.8697,70.0425,142240.0
2019-09-05 11:40:00,72.96,73.11,72.94,73.07,42729.0,70.0714,70.2154,70.0521,70.177,42729.0
2019-09-05 11:50:00,73.07,73.1,72.9,72.91,50166.0,70.177,70.2058,70.0137,70.0233,50166.0
2019-09-05 12:00:00,72.91,72.99,72.88,72.98,21884.0,70.0233,70.1002,69.9945,70.0906,21884.0
2019-09-05 12:10:00,72.97,73.08,72.92,72.93,36698.0,70.081,70.1866,70.0329,70.0425,36698.0
2019-09-05 12:20:00,72.92,73.02,72.89,73.02,84280.0,70.0329,70.129,70.0041,70.129,84280.0
2019-09-05 12:30:00,73.03,73.14,73.0,73.09,17583.0,70.1386,70.2442,70.1098,70.1962,17583.0
2019-09-05 12:40:00,73.1,73.13,73.05,73.09,11765.0,70.2058,70.2346,70.1578,70.1962,11765.0
2019-09-05 12:50:00,73.1,73.26,73.07,73.26,49835.0,70.2058,70.3595,70.177,70.3595,49835.0
2019-09-05 13:00:00,73.26,73.3,73.1,73.16,57622.0,70.3595,70.3979,70.2058,70.2634,57622.0
2019-09-05 13:10:00,73.17,73.31,73.17,73.26,42101.0,70.273,70.4075,70.273,70.3595,42101.0
2019-09-05 13:20:00,73.27,73.48,73.27,73.39,39522.0,70.3691,70.5708,70.3691,70.4843,39522.0
2019-09-05 13:30:00,73.37,73.43,73.29,73.3,15248.0,70.4651,70.5227,70.3883,70.3979,15248.0
2019-09-05 13:40:00,73.3,73.34,73.23,73.23,34047.0,70.3979,70.4363,70.3307,70.3307,34047.0
2019-09-05 13:50:00,73.25,73.26,73.16,73.19,14919.0,70.3499,70.3595,70.2634,70.2923,14919.0
2019-09-05 14:00:00,73.19,73.21,73.1,73.16,54350.0,70.2923,70.3115,70.2058,70.2634,54350.0
2019-09-05 14:10:00,73.15,73.34,73.13,73.24,22956.0,70.2538,70.4363,70.2346,70.3403,22956.0
2019-09-05 14:20:00,73.25,73.32,73.21,73.31,20097.0,70.3499,70.4171,70.3115,70.4075,20097.0
2019-09-05 14:30:00,73.31,73.41,73.28,73.39,22154.0,70.4075,70.5035,70.3787,70.4843,22154.0
2019-09-05 14:40:00,73.38,73.48,73.37,73.48,17644.0,70.4747,70.5708,70.4651,70.5708,17644.0
2019-09-05 14:50:00,73.47,73.49,73.43,73.47,33059.0,70.5612,70.5804,70.5227,70.5612,33059.0
2019-09-05 15:00:00,73.48,73.52,73.37,73.41,28329.0,70.5708,70.6092,70.4651,70.5035,28329.0
2019-09-05 15:10:00,73.4,73.43,73.37,73.39,29922.0,70.4939,70.5227,70.4651,70.4843,29922.0
2019-09-05 15:20:00,73.39,73.52,73.37,73.52,47162.0,70.4843,70.6092,70.4651,70.6092,47162.0
2019-09-05 15:30:00,73.53,73.56,73.5,73.53,47877.0,70.6188,70.6476,70.59,70.6188,47877.0
2019-09-05 15:40:00,73.53,73.59,73.5,73.55,93576.0,70.6188,70.6764,70.59,70.638,93576.0
2019-09-05 15:50:00,73.54,73.71,73.43,73.53,231826.0,70.6284,70.7917,70.5227,70.6188,231826.0
2019-09-06 09:30:00,73.69,74.29,73.69,74.05,65975.0,70.7725,71.3487,70.7725,71.1182,65975.0
2019-09-06 09:40:00,74.05,74.15,73.88,74.03,25756.0,71.1182,71.2142,70.9549,71.099,25756.0
2019-09-06 09:50:00,74.05,74.24,73.8,73.85,33249.0,71.1182,71.3007,70.8781,70.9261,33249.0
2019-09-06 10:00:00,73.84,73.94,73.81,73.92,29469.0,70.9165,71.0126,70.8877,70.9933,29469.0
2019-09-06 10:10:00,73.9,73.92,73.83,73.87,26078.0,70.9741,70.9933,70.9069,70.9453,26078.0
2019-09-06 10:20:00,73.88,74.05,73.85,74.04,24130.0,70.9549,71.1182,70.9261,71.1086,24130.0
2019-09-06 10:30:00,74.05,74.08,73.92,74.05,19690.0,71.1182,71.147,70.9933,71.1182,19690.0
2019-09-06 10:40:00,74.03,74.17,73.99,74.08,19024.0,71.099,71.2335,71.0606,71.147,19024.0
2019-09-06 10:50:00,74.09,74.13,74.02,74.05,62260.0,71.1566,71.195,71.0894,71.1182,62260.0
2019-09-06 11:00:00,74.06,74.23,74.02,74.08,262929.0,71.1278,71.2911,71.0894,71.147,262929.0
2019-09-06 11:10:00,74.07,74.23,74.07,74.22,33771.0,71.1374,71.2911,71.1374,71.2815,33771.0
2019-09-06 11:20:00,74.22,74.25,74.11,74.2,62487.0,71.2815,71.3103,71.1758,71.2623,62487.0
2019-09-06 11:30:00,74.19,74.28,74.17,74.23,42631.0,71.2527,71.3391,71.2335,71.2911,42631.0
2019-09-06 11:40:00,74.22,74.35,74.12,74.13,25250.0,71.2815,71.4063,71.1854,71.195,25250.0
2019-09-06 11:50:00,74.11,74.18,74.02,74.18,93078.0,71.1758,71.2431,71.0894,71.2431,93078.0
2019-09-06 12:00:00,74.18,74.21,74.06,74.09,89207.0,71.2431,71.2719,71.1278,71.1566,89207.0
2019-09-06 12:10:00,74.09,74.11,74.03,74.09,116168.0,71.1566,71.1758,71.099,71.1566,116168.0
2019-09-06 12:20:00,74.09,74.2,74.09,74.15,57320.0,71.1566,71.2623,71.1566,71.2142,57320.0
2019-09-06 12:30:00,74.16,74.16,74.07,74.11,28336.0,71.2238,71.2238,71.1374,71.1758,28336.0
2019-09-06 12:40:00,74.1,74.12,74.04,74.12,45935.0,71.1662,71.1854,71.1086,71.1854,45935.0
2019-09-06 12:50:00,74.12,74.14,74.03,74.1,62278.0,71.1854,71.2046,71.099,71.1662,62278.0
2019-09-06 13:00:00,74.09,74.19,74.09,74.16,23229.0,71.1566,71.2527,71.1566,71.2238,23229.0
2019-09-06 13:10:00,74.16,74.23,74.12,74.2,15270.0,71.2238,71.2911,71.1854,71.2623,15270.0
2019-09-06 13:20:00,74.21,74.31,74.21,74.28,14342.0,71.2719,71.3679,71.2719,71.3391,14342.0
2019-09-06 13:30:00,74.28,74.32,74.24,74.3,15857.0,71.3391,71.3775,71.3007,71.3583,15857.0
2019-09-06 13:40:00,74.28,74.36,74.28,74.28,13599.0,71.3391,71.4159,71.3391,71.3391,13599.0
2019-09-06 13:50:00,74.28,74.36,74.28,74.34,10314.0,71.3391,71.4159,71.3391,71.3967,10314.0
2019-09-06 14:00:00,74.34,74.35,74.26,74.26,12502.0,71.3967,71.4063,71.3199,71.3199,12502.0
2019-09-06 14:10:00,74.25,74.34,74.2,74.21,59076.0,71.3103,71.3967,71.2623,71.2719,59076.0
2019-09-06 14:20:00,74.22,74.33,74.21,74.3,37960.0,71.2815,71.3871,71.2719,71.3583,37960.0
2019-09-06 14:30:00,74.29,74.33,74.24,74.32,22703.0,71.3487,71.3871,71.3007,71.3775,22703.0
2019-09-06 14:40:00,74.34,74.37,74.21,74.26,25209.0,71.3967,71.4255,71.2719,71.3199,25209.0
2019-09-06 14:50:00,74.28,74.34,74.27,74.28,25269.0,71.3391,71.3967,71.3295,71.3391,25269.0
2019-09-06 15:00:00,74.29,74.32,74.18,74.19,41835.0,71.3487,71.3775,71.2431,71.2527,41835.0
2019-09-06 15:10:00,74.2,74.27,74.2,74.27,71272.0,71.2623,71.3295,71.2623,71.3295,71272.0
2019-09-06 15:20:00,74.27,74.31,74.23,74.28,103286.0,71.3295,71.3679,71.2911,71.3391,103286.0
2019-09-06 15:30:00,74.28,74.32,74.25,74.28,94129.0,71.3391,71.3775,71.3103,71.3391,94129.0
2019-09-06 15:40:00,74.29,74.32,74.23,74.3,129199.0,71.3487,71.3775,71.2911,71.3583,129199.0
2019-09-06 15:50:00,74.29,74.29,74.15,74.28,336923.0,71.3487,71.3487,71.2142,71.3391,336923.0
2019-09-09 09:30:00,74.39,74.56,74.16,74.46,123418.0,71.4447,71.608,71.2238,71.512,123418.0
2019-09-09 09:40:00,74.49,74.59,74.28,74.34,101824.0,71.5408,71.6368,71.3391,71.3967,101824.0
2019-09-09 09:50:00,74.34,74.42,74.02,74.02,75756.0,71.3967,71.4736,71.0894,71.0894,75756.0
2019-09-09 10:00:00,74.05,74.12,73.72,73.81,48781.0,71.1182,71.1854,70.8013,70.8877,48781.0
2019-09-09 10:10:00,73.8,74.06,73.8,73.9,66539.0,70.8781,71.1278,70.8781,70.9741,66539.0
2019-09-09 10:20:00,73.89,74.05,73.86,73.95,98928.0,70.9645,71.1182,70.9357,71.0222,98928.0
2019-09-09 10:30:00,73.95,73.99,73.67,73.92,168233.0,71.0222,71.0606,70.7532,70.9933,168233.0
2019-09-09 10:40:00,73.91,73.95,73.85,73.92,53617.0,70.9837,71.0222,70.9261,70.9933,53617.0
2019-09-09 10:50:00,73.93,74.01,73.9,73.92,17062.0,71.003,71.0798,70.9741,70.9933,17062.0
2019-09-09 11:00:00,73.95,74.18,73.95,74.06,41575.0,71.0222,71.2431,71.0222,71.1278,41575.0
2019-09-09 11:10:00,74.05,74.16,74.05,74.11,62343.0,71.1182,71.2238,71.1182,71.1758,62343.0
2019-09-09 11:20:00,74.11,74.13,74.07,74.11,62888.0,71.1758,71.195,71.1374,71.1758,62888.0
2019-09-09 11:30:00,74.1,74.13,74.06,74.09,40417.0,71.1662,71.195,71.1278,71.1566,40417.0
2019-09-09 11:40:00,74.08,74.11,73.98,74.01,123099.0,71.147,71.1758,71.051,71.0798,123099.0
2019-09-09 11:50:00,74.01,74.09,73.96,74.04,18213.0,71.0798,71.1566,71.0318,71.1086,18213.0
2019-09-09 12:00:00,74.05,74.06,74.01,74.04,17368.0,71.1182,71.1278,71.0798,71.1086,17368.0
2019-09-09 12:10:00,74.04,74.08,73.95,73.98,53031.0,71.1086,71.147,71.0222,71.051,53031.0
2019-09-09 12:20:00,73.98,74.04,73.93,74.01,95095.0,71.051,71.1086,71.003,71.0798,95095.0
2019-09-09 12:30:00,74.03,74.03,73.81,73.84,162191.0,71.099,71.099,70.8877,70.9165,162191.0
2019-09-09 12:40:00,73.84,73.95,73.84,73.91,18912.0,70.9165,71.0222,70.9165,70.9837,18912.0
2019-09-09 12:50:00,73.91,73.92,73.83,73.9,26583.0,70.9837,70.9933,70.9069,70.9741,26583.0
2019-09-09 13:00:00,73.89,73.93,73.82,73.85,30865.0,70.9645,71.003,70.8973,70.9261,30865.0
2019-09-09 13:10:00,73.86,73.88,73.75,73.87,44239.0,70.9357,70.9549,70.8301,70.9453,44239.0
2019-09-09 13:20:00,73.88,73.9,73.82,73.85,59236.0,70.9549,70.9741,70.8973,70.9261,59236.0
2019-09-09 13:30:00,73.86,73.91,73.81,73.89,24358.0,70.9357,70.9837,70.8877,70.9645,24358.0
2019-09-09 13:40:00,73.88,73.93,73.82,73.91,26126.0,70.9549,71.003,70.8973,70.9837,26126.0
2019-09-09 13:50:00,73.9,73.91,73.84,73.89,28403.0,70.9741,70.9837,70.9165,70.9645,28403.0
2019-09-09 14:00:00,73.89,73.95,73.88,73.93,25250.0,70.9645,71.0222,70.9549,71.003,25250.0
2019-09-09 14:10:00,73.92,73.96,73.87,73.91,74064.0,70.9933,71.0318,70.9453,70.9837,74064.0
2019-09-09 14:20:00,73.91,73.93,73.86,73.87,45711.0,70.9837,71.003,70.9357,70.9453,45711.0
2019-09-09 14:30:00,73.86,74.04,73.85,74.0,30554.0,70.9357,71.1086,70.9261,71.0702,30554.0
2019-09-09 14:40:00,74.01,74.11,73.99,74.05,26335.0,71.0798,71.1758,71.0606,71.1182,26335.0
2019-09-09 14:50:00,74.04,74.07,74.0,74.06,23932.0,71.1086,71.1374,71.0702,71.1278,23932.0
2019-09-09 15:00:00,74.04,74.19,73.99,74.09,33169.0,71.1086,71.2527,71.0606,71.1566,33169.0
2019-09-09 15:10:00,74.1,74.17,74.1,74.13,27039.0,71.1662,71.2335,71.1662,71.195,27039.0
2019-09-09 15:20:00,74.14,74.15,74.04,74.05,29685.0,71.2046,71.2142,71.1086,71.1182,29685.0
2019-09-09 15:30:00,74.06,74.11,73.99,74.04,113881.0,71.1278,71.1758,71.0606,71.1086,113881.0
2019-09-09 15:40:00,74.03,74.09,74.0,74.06,102095.0,71.099,71.1566,71.0702,71.1278,102095.0
2019-09-09 15:50:00,74.06,74.25,74.05,74.18,202731.0,71.1278,71.3103,71.1182,71.2431,202731.0
2019-09-10 09:30:00,73.5,73.87,73.47,73.75,43629.0,70.59,70.9453,70.5612,70.8301,43629.0
2019-09-10 09:40:00,73.75,73.84,73.61,73.73,84074.0,70.8301,70.9165,70.6956,70.8109,84074.0
2019-09-10 09:50:00,73.75,73.79,73.32,73.52,124132.0,70.8301,70.8685,70.4171,70.6092,124132.0
2019-09-10 10:00:00,73.47,73.53,73.29,73.38,70417.0,70.5612,70.6188,70.3883,70.4747,70417.0
2019-09-10 10:10:00,73.37,73.61,73.35,73.54,62839.0,70.4651,70.6956,70.4459,70.6284,62839.0
2019-09-10 10:20:00,73.56,73.66,73.45,73.51,29662.0,70.6476,70.7436,70.542,70.5996,29662.0
2019-09-10 10:30:00,73.51,73.57,73.42,73.51,25073.0,70.5996,70.6572,70.5131,70.5996,25073.0
2019-09-10 10:40:00,73.51,73.67,73.48,73.67,19494.0,70.5996,70.7532,70.5708,70.7532,19494.0
2019-09-10 10:50:00,73.67,73.76,73.54,73.55,20056.0,70.7532,70.8397,70.6284,70.638,20056.0
2019-09-10 11:00:00,73.55,73.7,73.53,73.62,33873.0,70.638,70.7821,70.6188,70.7052,33873.0
2019-09-10 11:10:00,73.62,73.72,73.56,73.62,60405.0,70.7052,70.8013,70.6476,70.7052,60405.0
2019-09-10 11:20:00,73.62,73.63,73.49,73.62,191092.0,70.7052,70.7148,70.5804,70.7052,191092.0
2019-09-10 11:30:00,73.61,73.72,73.6,73.68,27810.0,70.6956,70.8013,70.686,70.7629,27810.0
2019-09-10 11:40:00,73.65,73.94,73.65,73.91,24039.0,70.734,71.0126,70.734,70.9837,24039.0
2019-09-10 11:50:00,73.91,74.01,73.9,73.95,31646.0,70.9837,71.0798,70.9741,71.0222,31646.0
2019-09-10 12:00:00,73.95,74.19,73.94,74.19,23739.0,71.0222,71.2527,71.0126,71.2527,23739.0
2019-09-10 12:10:00,74.19,74.36,74.18,74.33,43546.0,71.2527,71.4159,71.2431,71.3871,43546.0
2019-09-10 12:20:00,74.3,74.44,74.29,74.44,16468.0,71.3583,71.4928,71.3487,71.4928,16468.0
2019-09-10 12:30:00,74.43,74.54,74.32,74.54,33704.0,71.4832,71.5888,71.3775,71.5888,33704.0
2019-09-10 12:40:00,74.51,74.68,74.5,74.59,31061.0,71.56,71.7233,71.5504,71.6368,31061.0
2019-09-10 12:50:00,74.59,74.63,74.51,74.56,22667.0,71.6368,71.6752,71.56,71.608,22667.0
2019-09-10 13:00:00,74.57,74.61,74.54,74.61,27816.0,71.6176,71.656,71.5888,71.656,27816.0
2019-09-10 13:10:00,74.6,74.69,74.58,74.62,80904.0,71.6464,71.7329,71.6272,71.6656,80904.0
2019-09-10 13:20:00,74.62,74.69,74.59,74.65,37030.0,71.6656,71.7329,71.6368,71.6944,37030.0
2019-09-10 13:30:00,74.65,74.67,74.63,74.67,16723.0,71.6944,71.7137,71.6752,71.7137,16723.0
2019-09-10 13:40:00,74.66,74.71,74.55,74.69,37397.0,71.7041,71.7521,71.5984,71.7329,37397.0
2019-09-10 13:50:00,74.69,74.83,74.69,74.75,19740.0,71.7329,71.8673,71.7329,71.7905,19740.0
2019-09-10 14:00:00,74.76,74.88,74.75,74.83,71355.0,71.8001,71.9153,71.7905,71.8673,71355.0
2019-09-10 14:10:00,74.84,74.92,74.83,74.89,30134.0,71.8769,71.9538,71.8673,71.9249,30134.0
2019-09-10 14:20:00,74.86,74.93,74.84,74.91,22069.0,71.8961,71.9634,71.8769,71.9442,22069.0
2019-09-10 14:30:00,74.91,75.0,74.91,74.97,31508.0,71.9442,72.0306,71.9442,72.0018,31508.0
2019-09-10 14:40:00,74.96,75.0,74.94,74.96,42645.0,71.9922,72.0306,71.973,71.9922,42645.0
2019-09-10 14:50:00,74.95,75.02,74.94,75.01,58663.0,71.9826,72.0498,71.973,72.0402,58663.0
2019-09-10 15:00:00,75.0,75.03,74.94,74.98,47048.0,72.0306,72.0594,71.973,72.0114,47048.0
2019-09-10 15:10:00,74.97,74.98,74.78,74.89,50450.0,72.0018,72.0114,71.8193,71.9249,50450.0
2019-09-10 15:20:00,74.88,74.91,74.84,74.86,89623.0,71.9153,71.9442,71.8769,71.8961,89623.0
2019-09-10 15:30:00,74.87,74.87,74.57,74.59,137718.0,71.9057,71.9057,71.6176,71.6368,137718.0
2019-09-10 15:40:00,74.59,74.61,74.51,74.52,153445.0,71.6368,71.656,71.56,71.5696,153445.0
2019-09-10 15:50:00,74.51,74.8,74.48,74.78,184152.0,71.56,71.8385,71.5312,71.8193,184152.0
2019-09-11 09:30:00,75.07,75.7,75.06,75.62,70251.0,72.0978,72.7029,72.0882,72.626,70251.0
2019-09-11 09:40:00,75.62,75.97,75.5,75.84,46953.0,72.626,72.9622,72.5108,72.8373,46953.0
2019-09-11 09:50:00,75.83,76.0,75.77,75.89,52076.0,72.8277,72.991,72.7701,72.8854,52076.0
2019-09-11 10:00:00,75.88,75.99,75.83,75.88,43229.0,72.8757,72.9814,72.8277,72.8757,43229.0
2019-09-11 10:10:00,75.89,75.92,75.72,75.84,61236.0,72.8854,72.9142,72.7221,72.8373,61236.0
2019-09-11 10:20:00,75.83,75.92,75.71,75.9,36652.0,72.8277,72.9142,72.7125,72.895,36652.0
2019-09-11 10:30:00,75.88,76.29,75.81,75.97,75855.0,72.8757,73.2695,72.8085,72.9622,75855.0
2019-09-11 10:40:00,75.98,76.02,75.81,76.01,49658.0,72.9718,73.0102,72.8085,73.0006,49658.0
2019-09-11 10:50:00,76.0,76.22,75.92,76.06,40022.0,72.991,73.2023,72.9142,73.0486,40022.0
2019-09-11 11:00:00,76.05,76.36,76.03,76.24,44784.0,73.039,73.3367,73.0198,73.2215,44784.0
2019-09-11 11:10:00,76.25,76.46,76.25,76.45,43143.0,73.2311,73.4328,73.2311,73.4232,43143.0
2019-09-11 11:20:00,76.45,76.52,76.32,76.32,61988.0,73.4232,73.4904,73.2983,73.2983,61988.0
2019-09-11 11:30:00,76.33,76.59,76.33,76.49,54307.0,73.3079,73.5576,73.3079,73.4616,54307.0
2019-09-11 11:40:00,76.49,76.82,76.48,76.67,76242.0,73.4616,73.7785,73.452,73.6345,76242.0
2019-09-11 11:50:00,76.67,76.83,76.63,76.72,38655.0,73.6345,73.7881,73.5961,73.6825,38655.0
2019-09-11 12:00:00,76.73,76.78,76.67,76.72,69717.0,73.6921,73.7401,73.6345,73.6825,69717.0
2019-09-11 12:10:00,76.71,76.74,76.5,76.53,86988.0,73.6729,73.7017,73.4712,73.5,86988.0
2019-09-11 12:20:00,76.53,76.67,76.5,76.61,46920.0,73.5,73.6345,73.4712,73.5768,46920.0
2019-09-11 12:30:00,76.62,76.68,76.61,76.66,53883.0,73.5864,73.6441,73.5768,73.6249,53883.0
2019-09-11 12:40:00,76.65,76.79,76.62,76.74,28654.0,73.6153,73.7497,73.5864,73.7017,28654.0
2019-09-11 12:50:00,76.75,76.84,76.72,76.8,20215.0,73.7113,73.7977,73.6825,73.7593,20215.0
2019-09-11 13:00:00,76.77,76.83,76.73,76.77,19655.0,73.7305,73.7881,73.6921,73.7305,19655.0
2019-09-11 13:10:00,76.77,76.87,76.68,76.77,24538.0,73.7305,73.8266,73.6441,73.7305,24538.0
2019-09-11 13:20:00,76.77,76.84,76.75,76.79,22421.0,73.7305,73.7977,73.7113,73.7497,22421.0
2019-09-11 13:30:00,76.79,76.86,76.78,76.81,16818.0,73.7497,73.8169,73.7401,73.7689,16818.0
2019-09-11 13:40:00,76.81,76.81,76.62,76.67,98804.0,73.7689,73.7689,73.5864,73.6345,98804.0
2019-09-11 13:50:00,76.67,76.71,76.55,76.59,37379.0,73.6345,73.6729,73.5192,73.5576,37379.0
2019-09-11 14:00:00,76.59,76.72,76.57,76.6,34511.0,73.5576,73.6825,73.5384,73.5672,34511.0
2019-09-11 14:10:00,76.59,76.69,76.57,76.69,30672.0,73.5576,73.6537,73.5384,73.6537,30672.0
2019-09-11 14:20:00,76.68,76.69,76.6,76.66,20468.0,73.6441,73.6537,73.5672,73.6249,20468.0
2019-09-11 14:30:00,76.68,76.71,76.65,76.69,17758.0,73.6441,73.6729,73.6153,73.6537,17758.0
2019-09-11 14:40:00,76.69,76.81,76.69,76.77,21620.0,73.6537,73.7689,73.6537,73.7305,21620.0
2019-09-11 14:50:00,76.77,76.85,76.77,76.79,21483.0,73.7305,73.8073,73.7305,73.7497,21483.0
2019-09-11 15:00:00,76.81,76.81,76.68,76.71,23153.0,73.7689,73.7689,73.6441,73.6729,23153.0
2019-09-11 15:10:00,76.71,76.78,76.68,76.75,26662.0,73.6729,73.7401,73.6441,73.7113,26662.0
2019-09-11 15:20:00,76.75,76.79,76.71,76.73,34600.0,73.7113,73.7497,73.6729,73.6921,34600.0
2019-09-11 15:30:00,76.72,76.84,76.72,76.82,73739.0,73.6825,73.7977,73.6825,73.7785,73739.0
2019-09-11 15:40:00,76.8,76.87,76.67,76.86,93189.0,73.7593,73.8266,73.6345,73.8169,93189.0
2019-09-11 15:50:00,76.86,77.01,76.86,77.0,184171.0,73.8169,73.961,73.8169,73.9514,184171.0
2019-09-12 09:30:00,77.01,77.39,76.71,77.27,82412.0,73.961,74.326,73.6729,74.2107,82412.0
2019-09-12 09:40:00,77.26,77.49,77.07,77.1,122866.0,74.2011,74.422,74.0186,74.0474,122866.0
2019-09-12 09:50:00,77.08,77.42,77.03,77.42,52660.0,74.0282,74.3548,73.9802,74.3548,52660.0
2019-09-12 10:00:00,77.42,77.46,77.12,77.17,83812.0,74.3548,74.3932,74.0667,74.1147,83812.0
2019-09-12 10:10:00,77.17,77.75,77.14,77.68,123241.0,74.1147,74.6717,74.0859,74.6045,123241.0
2019-09-12 10:20:00,77.67,77.82,77.64,77.78,318626.0,74.5949,74.7389,74.5661,74.7005,318626.0
2019-09-12 10:30:00,77.78,77.82,77.67,77.76,129853.0,74.7005,74.7389,74.5949,74.6813,129853.0
2019-09-12 10:40:00,77.76,77.81,77.65,77.8,107648.0,74.6813,74.7293,74.5757,74.7197,107648.0
2019-09-12 10:50:00,77.8,77.82,77.4,77.47,337739.0,74.7197,74.7389,74.3356,74.4028,337739.0
2019-09-12 11:00:00,77.47,77.5,77.38,77.45,188139.0,74.4028,74.4316,74.3164,74.3836,188139.0
2019-09-12 11:10:00,77.44,77.73,77.41,77.69,68505.0,74.374,74.6525,74.3452,74.6141,68505.0
2019-09-12 11:20:00,77.67,77.79,77.62,77.79,63036.0,74.5949,74.7101,74.5469,74.7101,63036.0
2019-09-12 11:30:00,77.79,77.8,77.69,77.73,51803.0,74.7101,74.7197,74.6141,74.6525,51803.0
2019-09-12 11:40:00,77.73,77.89,77.73,77.88,30815.0,74.6525,74.8062,74.6525,74.7966,30815.0
2019-09-12 11:50:00,77.86,77.95,77.85,77.89,40900.0,74.7774,74.8638,74.7678,74.8062,40900.0
2019-09-12 12:00:00,77.88,77.92,77.84,77.85,29265.0,74.7966,74.835,74.7581,74.7678,29265.0
2019-09-12 12:10:00,77.85,77.89,77.69,77.74,37543.0,74.7678,74.8062,74.6141,74.6621,37543.0
2019-09-12 12:20:00,77.75,77.84,77.7,77.73,27940.0,74.6717,74.7581,74.6237,74.6525,27940.0
2019-09-12 12:30:00,77.75,77.76,77.69,77.73,26063.0,74.6717,74.6813,74.6141,74.6525,26063.0
2019-09-12 12:40:00,77.72,77.81,77.69,77.78,25575.0,74.6429,74.7293,74.6141,74.7005,25575.0
2019-09-12 12:50:00,77.77,77.81,77.76,77.78,22150.0,74.6909,74.7293,74.6813,74.7005,22150.0
2019-09-12 13:00:00,77.79,77.89,77.78,77.87,26128.0,74.7101,74.8062,74.7005,74.787,26128.0
2019-09-12 13:10:00,77.84,77.92,77.83,77.88,56765.0,74.7581,74.835,74.7485,74.7966,56765.0
2019-09-12 13:20:00,77.88,77.93,77.85,77.91,60183.0,74.7966,74.8446,74.7678,74.8254,60183.0
2019-09-12 13:30:00,77.91,77.95,77.88,77.9,27349.0,74.8254,74.8638,74.7966,74.8158,27349.0
2019-09-12 13:40:00,77.9,78.01,77.9,77.99,32689.0,74.8158,74.9214,74.8158,74.9022,32689.0
2019-09-12 13:50:00,78.02,78.02,77.96,77.98,24691.0,74.931,74.931,74.8734,74.8926,24691.0
2019-09-12 14:00:00,77.98,78.0,77.96,77.98,24169.0,74.8926,74.9118,74.8734,74.8926,24169.0
2019-09-12 14:10:00,77.99,78.05,77.96,78.0,22261.0,74.9022,74.9598,74.8734,74.9118,22261.0
2019-09-12 14:20:00,78.0,78.03,77.93,77.98,18296.0,74.9118,74.9406,74.8446,74.8926,18296.0
2019-09-12 14:30:00,77.98,78.05,77.95,78.05,35334.0,74.8926,74.9598,74.8638,74.9598,35334.0
2019-09-12 14:40:00,78.05,78.09,77.94,77.94,24585.0,74.9598,74.9982,74.8542,74.8542,24585.0
2019-09-12 14:50:00,77.92,77.93,77.65,77.68,29199.0,74.835,74.8446,74.5757,74.6045,29199.0
2019-09-12 15:00:00,77.66,77.7,77.54,77.63,47886.0,74.5853,74.6237,74.47,74.5565,47886.0
2019-09-12 15:10:00,77.62,77.75,77.61,77.72,96902.0,74.5469,74.6717,74.5373,74.6429,96902.0
2019-09-12 15:20:00,77.72,77.74,77.67,77.7,120359.0,74.6429,74.6621,74.5949,74.6237,120359.0
2019-09-12 15:30:00,77.7,77.77,77.69,77.73,121618.0,74.6237,74.6909,74.6141,74.6525,121618.0
2019-09-12 15:40:00,77.73,77.79,77.7,77.76,225689.0,74.6525,74.7101,74.6237,74.6813,225689.0
2019-09-12 15:50:00,77.76,77.82,77.54,77.57,335123.0,74.6813,74.7389,74.47,74.4988,335123.0
2019-09-13 09:30:00,77.59,77.64,77.18,77.59,29274.0,74.518,74.5661,74.1243,74.518,29274.0
2019-09-13 09:40:00,77.59,77.67,77.37,77.66,25398.0,74.518,74.5949,74.3068,74.5853,25398.0
2019-09-13 09:50:00,77.66,77.78,77.6,77.62,40594.0,74.5853,74.7005,74.5276,74.5469,40594.0
2019-09-13 10:00:00,77.65,77.81,77.63,77.77,32581.0,74.5757,74.7293,74.5565,74.6909,32581.0
2019-09-13 10:10:00,77.77,77.95,77.72,77.87,72892.0,74.6909,74.8638,74.6429,74.787,72892.0
2019-09-13 10:20:00,77.88,77.91,77.77,77.87,100833.0,74.7966,74.8254,74.6909,74.787,100833.0
2019-09-13 10:30:00,77.88,77.93,77.85,77.89,24069.0,74.7966,74.8446,74.7678,74.8062,24069.0
2019-09-13 10:40:00,77.9,78.01,77.84,78.01,19327.0,74.8158,74.9214,74.7581,74.9214,19327.0
2019-09-13 10:50:00,78.0,78.05,77.95,77.99,42187.0,74.9118,74.9598,74.8638,74.9022,42187.0
2019-09-13 11:00:00,78.0,78.05,77.96,78.05,66344.0,74.9118,74.9598,74.8734,74.9598,66344.0
2019-09-13 11:10:00,78.03,78.04,77.95,77.99,47003.0,74.9406,74.9502,74.8638,74.9022,47003.0
2019-09-13 11:20:00,77.97,77.98,77.9,77.95,103029.0,74.883,74.8926,74.8158,74.8638,103029.0
2019-09-13 11:30:00,77.95,77.97,77.85,77.89,63733.0,74.8638,74.883,74.7678,74.8062,63733.0
2019-09-13 11:40:00,77.88,77.9,77.83,77.89,127212.0,74.7966,74.8158,74.7485,74.8062,127212.0
2019-09-13 11:50:00,77.89,77.91,77.82,77.88,39209.0,74.8062,74.8254,74.7389,74.7966,39209.0
2019-09-13 12:00:00,77.87,77.97,77.86,77.93,16954.0,74.787,74.883,74.7774,74.8446,16954.0
2019-09-13 12:10:00,77.93,77.95,77.89,77.91,22326.0,74.8446,74.8638,74.8062,74.8254,22326.0
2019-09-13 12:20:00,77.91,77.95,77.88,77.92,41507.0,74.8254,74.8638,74.7966,74.835,41507.0
2019-09-13 12:30:00,77.92,77.95,77.87,77.87,16556.0,74.835,74.8638,74.787,74.787,16556.0
2019-09-13 12:40:00,77.87,77.93,77.85,77.86,40054.0,74.787,74.8446,74.7678,74.7774,40054.0
2019-09-13 12:50:00,77.86,77.92,77.83,77.9,36080.0,74.7774,74.835,74.7485,74.8158,36080.0
2019-09-13 13:00:00,77.9,77.91,77.83,77.85,27871.0,74.8158,74.8254,74.7485,74.7678,27871.0
2019-09-13 13:10:00,77.86,77.86,77.82,77.82,43688.0,74.7774,74.7774,74.7389,74.7389,43688.0
2019-09-13 13:20:00,77.82,77.85,77.75,77.85,49248.0,74.7389,74.7678,74.6717,74.7678,49248.0
2019-09-13 13:30:00,77.85,77.89,77.81,77.84,31318.0,74.7678,74.8062,74.7293,74.7581,31318.0
2019-09-13 13:40:00,77.83,77.84,77.7,77.76,61373.0,74.7485,74.7581,74.6237,74.6813,61373.0
2019-09-13 13:50:00,77.77,77.8,77.69,77.72,180947.0,74.6909,74.7197,74.6141,74.6429,180947.0
2019-09-13 14:00:00,77.73,77.75,77.61,77.73,41335.0,74.6525,74.6717,74.5373,74.6525,41335.0
2019-09-13 14:10:00,77.73,77.77,77.67,77.68,23913.0,74.6525,74.6909,74.5949,74.6045,23913.0
2019-09-13 14:20:00,77.69,77.75,77.68,77.73,33562.0,74.6141,74.6717,74.6045,74.6525,33562.0
2019-09-13 14:30:00,77.73,77.81,77.71,77.8,36206.0,74.6525,74.7293,74.6333,74.7197,36206.0
2019-09-13 14:40:00,77.79,77.82,77.74,77.76,17902.0,74.7101,74.7389,74.6621,74.6813,17902.0
2019-09-13 14:50:00,77.76,77.8,77.76,77.78,27151.0,74.6813,74.7197,74.6813,74.7005,27151.0
2019-09-13 15:00:00,77.78,77.81,77.7,77.72,66737.0,74.7005,74.7293,74.6237,74.6429,66737.0
2019-09-13 15:10:00,77.72,77.76,77.68,77.75,67920.0,74.6429,74.6813,74.6045,74.6717,67920.0
2019-09-13 15:20:00,77.74,77.8,77.72,77.78,31088.0,74.6621,74.7197,74.6429,74.7005,31088.0
2019-09-13 15:30:00,77.78,77.89,77.75,77.87,40241.0,74.7005,74.8062,74.6717,74.787,40241.0
2019-09-13 15:40:00,77.86,77.87,77.81,77.84,79232.0,74.7774,74.787,74.7293,74.7581,79232.0
2019-09-13 15:50:00,77.84,77.91,77.81,77.89,201336.0,74.7581,74.8254,74.7293,74.8062,201336.0
2019-09-16 09:30:00,77.32,77.32,76.46,76.88,66167.0,74.2587,74.2587,73.4328,73.8362,66167.0
2019-09-16 09:40:00,76.82,77.17,76.74,77.05,44857.0,73.7785,74.1147,73.7017,73.9994,44857.0
2019-09-16 09:50:00,77.05,77.18,76.87,77.16,77703.0,73.9994,74.1243,73.8266,74.1051,77703.0
2019-09-16 10:00:00,77.22,77.26,77.03,77.11,32029.0,74.1627,74.2011,73.9802,74.057,32029.0
2019-09-16 10:10:00,77.11,77.34,77.09,77.25,48150.0,74.057,74.2779,74.0378,74.1915,48150.0
2019-09-16 10:20:00,77.25,77.33,77.18,77.23,59219.0,74.1915,74.2683,74.1243,74.1723,59219.0
2019-09-16 10:30:00,77.23,77.27,77.19,77.23,94608.0,74.1723,74.2107,74.1339,74.1723,94608.0
2019-09-16 10:40:00,77.22,77.26,77.21,77.21,55229.0,74.1627,74.2011,74.1531,74.1531,55229.0
2019-09-16 10:50:00,77.21,77.27,77.16,77.18,62580.0,74.1531,74.2107,74.1051,74.1243,62580.0
2019-09-16 11:00:00,77.19,77.36,77.17,77.36,25572.0,74.1339,74.2972,74.1147,74.2972,25572.0
2019-09-16 11:10:00,77.35,77.4,77.26,77.34,18119.0,74.2875,74.3356,74.2011,74.2779,18119.0
2019-09-16 11:20:00,77.34,77.37,77.27,77.35,13806.0,74.2779,74.3068,74.2107,74.2875,13806.0
2019-09-16 11:30:00,77.34,77.35,77.22,77.27,25538.0,74.2779,74.2875,74.1627,74.2107,25538.0
2019-09-16 11:40:00,77.27,77.37,77.26,77.32,63329.0,74.2107,74.3068,74.2011,74.2587,63329.0
2019-09-16 11:50:00,77.32,77.35,77.24,77.29,78000.0,74.2587,74.2875,74.1819,74.2299,78000.0
2019-09-16 12:00:00,77.31,77.36,77.25,77.36,79029.0,74.2491,74.2972,74.1915,74.2972,79029.0
2019-09-16 12:10:00,77.37,77.43,77.33,77.34,26898.0,74.3068,74.3644,74.2683,74.2779,26898.0
2019-09-16 12:20:00,77.33,77.39,77.31,77.38,23371.0,74.2683,74.326,74.2491,74.3164,23371.0
2019-09-16 12:30:00,77.36,77.43,77.34,77.37,15413.0,74.2972,74.3644,74.2779,74.3068,15413.0
2019-09-16 12:40:00,77.38,77.4,77.33,77.35,15603.0,74.3164,74.3356,74.2683,74.2875,15603.0
2019-09-16 12:50:00,77.34,77.38,77.3,77.34,51183.0,74.2779,74.3164,74.2395,74.2779,51183.0
2019-09-16 13:00:00,77.34,77.35,77.14,77.16,120020.0,74.2779,74.2875,74.0859,74.1051,120020.0
2019-09-16 13:10:00,77.14,77.2,77.02,77.2,32837.0,74.0859,74.1435,73.9706,74.1435,32837.0
2019-09-16 13:20:00,77.2,77.23,77.16,77.17,15877.0,74.1435,74.1723,74.1051,74.1147,15877.0
2019-09-16 13:30:00,77.17,77.21,77.12,77.18,91610.0,74.1147,74.1531,74.0667,74.1243,91610.0
2019-09-16 13:40:00,77.18,77.27,77.15,77.23,129237.0,74.1243,74.2107,74.0955,74.1723,129237.0
2019-09-16 13:50:00,77.23,77.27,77.21,77.26,17912.0,74.1723,74.2107,74.1531,74.2011,17912.0
2019-09-16 14:00:00,77.25,77.26,77.19,77.2,12710.0,74.1915,74.2011,74.1339,74.1435,12710.0
2019-09-16 14:10:00,77.2,77.27,77.2,77.25,37560.0,74.1435,74.2107,74.1435,74.1915,37560.0
2019-09-16 14:20:00,77.25,77.3,77.22,77.29,29590.0,74.1915,74.2395,74.1627,74.2299,29590.0
2019-09-16 14:30:00,77.27,77.31,77.24,77.29,23602.0,74.2107,74.2491,74.1819,74.2299,23602.0
2019-09-16 14:40:00,77.29,77.3,77.24,77.28,31021.0,74.2299,74.2395,74.1819,74.2203,31021.0
2019-09-16 14:50:00,77.28,77.36,77.25,77.3,69567.0,74.2203,74.2972,74.1915,74.2395,69567.0
2019-09-16 15:00:00,77.29,77.3,77.26,77.27,60937.0,74.2299,74.2395,74.2011,74.2107,60937.0
2019-09-16 15:10:00,77.28,77.33,77.24,77.28,37558.0,74.2203,74.2683,74.1819,74.2203,37558.0
2019-09-16 15:20:00,77.27,77.28,77.21,77.23,62773.0,74.2107,74.2203,74.1531,74.1723,62773.0
2019-09-16 15:30:00,77.22,77.22,77.12,77.14,76932.0,74.1627,74.1627,74.0667,74.0859,76932.0
2019-09-16 15:40:00,77.13,77.16,77.04,77.09,103648.0,74.0763,74.1051,73.9898,74.0378,103648.0
2019-09-16 15:50:00,77.09,77.16,77.02,77.11,205039.0,74.0378,74.1051,73.9706,74.057,205039.0
2019-09-17 09:30:00,76.95,76.97,76.52,76.65,38855.0,73.9034,73.9226,73.4904,73.6153,38855.0
2019-09-17 09:40:00,76.7,76.78,76.52,76.52,21238.0,73.6633,73.7401,73.4904,73.4904,21238.0
2019-09-17 09:50:00,76.48,76.69,76.38,76.62,24038.0,73.452,73.6537,73.356,73.5864,24038.0
2019-09-17 10:00:00,76.64,76.88,76.6,76.74,55090.0,73.6057,73.8362,73.5672,73.7017,55090.0
2019-09-17 10:10:00,76.73,76.84,76.68,76.83,50165.0,73.6921,73.7977,73.6441,73.7881,50165.0
2019-09-17 10:20:00,76.82,76.84,76.71,76.79,41944.0,73.7785,73.7977,73.6729,73.7497,41944.0
2019-09-17 10:30:00,76.8,76.83,76.7,76.8,28603.0,73.7593,73.7881,73.6633,73.7593,28603.0
2019-09-17 10:40:00,76.78,76.79,76.72,76.76,20644.0,73.7401,73.7497,73.6825,73.7209,20644.0
2019-09-17 10:50:00,76.76,76.78,76.73,76.77,33157.0,73.7209,73.7401,73.6921,73.7305,33157.0
2019-09-17 11:00:00,76.76,76.9,76.71,76.74,53898.0,73.7209,73.8554,73.6729,73.7017,53898.0
2019-09-17 11:10:00,76.76,76.82,76.63,76.66,77534.0,73.7209,73.7785,73.5961,73.6249,77534.0
2019-09-17 11:20:00,76.65,76.73,76.63,76.65,33574.0,73.6153,73.6921,73.5961,73.6153,33574.0
2019-09-17 11:30:00,76.66,76.77,76.64,76.75,15510.0,73.6249,73.7305,73.6057,73.7113,15510.0
2019-09-17 11:40:00,76.71,76.71,76.63,76.65,12467.0,73.6729,73.6729,73.5961,73.6153,12467.0
2019-09-17 11:50:00,76.64,76.65,76.42,76.43,152749.0,73.6057,73.6153,73.3944,73.404,152749.0
2019-09-17 12:00:00,76.43,76.5,76.41,76.45,15146.0,73.404,73.4712,73.3848,73.4232,15146.0
2019-09-17 12:10:00,76.45,76.51,76.43,76.47,25295.0,73.4232,73.4808,73.404,73.4424,25295.0
2019-09-17 12:20:00,76.45,76.47,76.44,76.47,12080.0,73.4232,73.4424,73.4136,73.4424,12080.0
2019-09-17 12:30:00,76.46,76.58,76.44,76.46,188750.0,73.4328,73.548,73.4136,73.4328,188750.0
2019-09-17 12:40:00,76.47,76.5,76.33,76.35,58350.0,73.4424,73.4712,73.3079,73.3271,58350.0
2019-09-17 12:50:00,76.34,76.41,76.32,76.35,23436.0,73.3175,73.3848,73.2983,73.3271,23436.0
2019-09-17 13:00:00,76.36,76.38,76.31,76.35,22092.0,73.3367,73.356,73.2887,73.3271,22092.0
2019-09-17 13:10:00,76.36,76.48,76.36,76.45,21550.0,73.3367,73.452,73.3367,73.4232,21550.0
2019-09-17 13:20:00,76.45,76.49,76.43,76.45,22559.0,73.4232,73.4616,73.404,73.4232,22559.0
2019-09-17 13:30:00,76.45,76.5,76.45,76.47,21272.0,73.4232,73.4712,73.4232,73.4424,21272.0
2019-09-17 13:40:00,76.47,76.53,76.47,76.51,34660.0,73.4424,73.5,73.4424,73.4808,34660.0
2019-09-17 13:50:00,76.51,76.54,76.47,76.51,117927.0,73.4808,73.5096,73.4424,73.4808,117927.0
2019-09-17 14:00:00,76.52,76.6,76.43,76.49,112670.0,73.4904,73.5672,73.404,73.4616,112670.0
2019-09-17 14:10:00,76.49,76.49,76.41,76.41,16570.0,73.4616,73.4616,73.3848,73.3848,16570.0
2019-09-17 14:20:00,76.41,76.42,76.38,76.41,36437.0,73.3848,73.3944,73.356,73.3848,36437.0
2019-09-17 14:30:00,76.41,76.41,76.28,76.37,21416.0,73.3848,73.3848,73.2599,73.3463,21416.0
2019-09-17 14:40:00,76.37,76.46,76.36,76.44,15410.0,73.3463,73.4328,73.3367,73.4136,15410.0
2019-09-17 14:50:00,76.43,76.47,76.37,76.44,38620.0,73.404,73.4424,73.3463,73.4136,38620.0
2019-09-17 15:00:00,76.43,76.49,76.42,76.49,14135.0,73.404,73.4616,73.3944,73.4616,14135.0
2019-09-17 15:10:00,76.47,76.47,76.38,76.39,15732.0,73.4424,73.4424,73.356,73.3656,15732.0
2019-09-17 15:20:00,76.39,76.39,76.29,76.32,24760.0,73.3656,73.3656,73.2695,73.2983,24760.0
2019-09-17 15:30:00,76.33,76.44,76.33,76.39,98154.0,73.3079,73.4136,73.3079,73.3656,98154.0
2019-09-17 15:40:00,76.39,76.48,76.38,76.4,267635.0,73.3656,73.452,73.356,73.3752,267635.0
2019-09-17 15:50:00,76.41,76.5,76.38,76.39,217409.0,73.3848,73.4712,73.356,73.3656,217409.0
2019-09-18 09:30:00,76.36,76.36,75.74,75.84,39815.0,73.3367,73.3367,72.7413,72.8373,39815.0
2019-09-18 09:40:00,75.9,76.23,75.79,76.11,18630.0,72.895,73.2119,72.7893,73.0966,18630.0
2019-09-18 09:50:00,76.07,76.16,75.95,76.13,18514.0,73.0582,73.1447,72.943,73.1158,18514.0
2019-09-18 10:00:00,76.08,76.45,76.08,76.45,13629.0,73.0678,73.4232,73.0678,73.4232,13629.0
2019-09-18 10:10:00,76.44,76.65,76.41,76.63,16336.0,73.4136,73.6153,73.3848,73.5961,16336.0
2019-09-18 10:20:00,76.62,76.69,76.57,76.69,11465.0,73.5864,73.6537,73.5384,73.6537,11465.0
2019-09-18 10:30:00,76.69,76.75,76.66,76.73,12835.0,73.6537,73.7113,73.6249,73.6921,12835.0
2019-09-18 10:40:00,76.73,76.78,76.6,76.72,32036.0,73.6921,73.7401,73.5672,73.6825,32036.0
2019-09-18 10:50:00,76.7,76.71,76.62,76.63,11693.0,73.6633,73.6729,73.5864,73.5961,11693.0
2019-09-18 11:00:00,76.63,76.68,76.58,76.67,9828.0,73.5961,73.6441,73.548,73.6345,9828.0
2019-09-18 11:10:00,76.7,76.78,76.66,76.72,11768.0,73.6633,73.7401,73.6249,73.6825,11768.0
2019-09-18 11:20:00,76.72,76.85,76.72,76.78,17357.0,73.6825,73.8073,73.6825,73.7401,17357.0
2019-09-18 11:30:00,76.77,76.82,76.72,76.82,15586.0,73.7305,73.7785,73.6825,73.7785,15586.0
2019-09-18 11:40:00,76.83,76.84,76.79,76.82,10280.0,73.7881,73.7977,73.7497,73.7785,10280.0
2019-09-18 11:50:00,76.83,76.86,76.77,76.84,11860.0,73.7881,73.8169,73.7305,73.7977,11860.0
2019-09-18 12:00:00,76.84,76.91,76.83,76.88,9299.0,73.7977,73.865,73.7881,73.8362,9299.0
2019-09-18 12:10:00,76.89,76.91,76.85,76.89,8243.0,73.8458,73.865,73.8073,73.8458,8243.0
2019-09-18 12:20:00,76.88,76.9,76.84,76.89,9071.0,73.8362,73.8554,73.7977,73.8458,9071.0
2019-09-18 12:30:00,76.9,76.9,76.81,76.84,7565.0,73.8554,73.8554,73.7689,73.7977,7565.0
2019-09-18 12:40:00,76.83,76.84,76.79,76.84,8727.0,73.7881,73.7977,73.7497,73.7977,8727.0
2019-09-18 12:50:00,76.82,76.85,76.79,76.84,12073.0,73.7785,73.8073,73.7497,73.7977,12073.0
2019-09-18 13:00:00,76.84,77.04,76.74,76.78,75551.0,73.7977,73.9898,73.7017,73.7401,75551.0
2019-09-18 13:10:00,76.78,76.81,76.68,76.76,41253.0,73.7401,73.7689,73.6441,73.7209,41253.0
2019-09-18 13:20:00,76.75,76.8,76.74,76.8,11658.0,73.7113,73.7593,73.7017,73.7593,11658.0
2019-09-18 13:30:00,76.8,76.92,76.8,76.92,13482.0,73.7593,73.8746,73.7593,73.8746,13482.0
2019-09-18 13:40:00,76.92,76.97,76.89,76.95,12378.0,73.8746,73.9226,73.8458,73.9034,12378.0
2019-09-18 13:50:00,76.94,77.07,76.94,77.03,14317.0,73.8938,74.0186,73.8938,73.9802,14317.0
2019-09-18 14:00:00,77.01,77.06,76.76,76.86,26021.0,73.961,74.009,73.7209,73.8169,26021.0
2019-09-18 14:10:00,76.85,76.91,76.62,76.67,151613.0,73.8073,73.865,73.5864,73.6345,151613.0
2019-09-18 14:20:00,76.66,76.77,76.58,76.75,32199.0,73.6249,73.7305,73.548,73.7113,32199.0
2019-09-18 14:30:00,76.74,76.81,76.68,76.74,95017.0,73.7017,73.7689,73.6441,73.7017,95017.0
2019-09-18 14:40:00,76.74,76.86,76.71,76.79,53381.0,73.7017,73.8169,73.6729,73.7497,53381.0
2019-09-18 14:50:00,76.8,76.94,76.78,76.94,33108.0,73.7593,73.8938,73.7401,73.8938,33108.0
2019-09-18 15:00:00,76.95,77.0,76.91,76.99,93623.0,73.9034,73.9514,73.865,73.9418,93623.0
2019-09-18 15:10:00,76.98,77.12,76.98,77.11,27421.0,73.9322,74.0667,73.9322,74.057,27421.0
2019-09-18 15:20:00,77.1,77.19,77.08,77.17,48867.0,74.0474,74.1339,74.0282,74.1147,48867.0
2019-09-18 15:30:00,77.18,77.44,77.18,77.43,51205.0,74.1243,74.374,74.1243,74.3644,51205.0
2019-09-18 15:40:00,77.44,77.55,77.42,77.51,58612.0,74.374,74.4796,74.3548,74.4412,58612.0
2019-09-18 15:50:00,77.51,77.57,77.42,77.56,174034.0,74.4412,74.4988,74.3548,74.4892,174034.0
2019-09-19 09:30:00,77.58,77.77,77.41,77.5,26446.0,74.5084,74.6909,74.3452,74.4316,26446.0
2019-09-19 09:40:00,77.45,77.48,77.32,77.48,26861.0,74.3836,74.4124,74.2587,74.4124,26861.0
2019-09-19 09:50:00,77.5,77.62,77.4,77.57,15505.0,74.4316,74.5469,74.3356,74.4988,15505.0
2019-09-19 10:00:00,77.5,77.7,77.46,77.59,18287.0,74.4316,74.6237,74.3932,74.518,18287.0
2019-09-19 10:10:00,77.56,77.69,77.5,77.63,47597.0,74.4892,74.6141,74.4316,74.5565,47597.0
2019-09-19 10:20:00,77.61,77.68,77.51,77.55,14119.0,74.5373,74.6045,74.4412,74.4796,14119.0
2019-09-19 10:30:00,77.53,77.79,77.53,77.74,13505.0,74.4604,74.7101,74.4604,74.6621,13505.0
2019-09-19 10:40:00,77.76,77.85,77.74,77.79,12395.0,74.6813,74.7678,74.6621,74.7101,12395.0
2019-09-19 10:50:00,77.8,77.81,77.54,77.57,16055.0,74.7197,74.7293,74.47,74.4988,16055.0
2019-09-19 11:00:00,77.56,77.76,77.56,77.72,58549.0,74.4892,74.6813,74.4892,74.6429,58549.0
2019-09-19 11:10:00,77.71,77.75,77.64,77.75,27921.0,74.6333,74.6717,74.5661,74.6717,27921.0
2019-09-19 11:20:00,77.76,77.88,77.75,77.76,12317.0,74.6813,74.7966,74.6717,74.6813,12317.0
2019-09-19 11:30:00,77.75,77.81,77.69,77.79,20428.0,74.6717,74.7293,74.6141,74.7101,20428.0
2019-09-19 11:40:00,77.79,77.85,77.69,77.77,66345.0,74.7101,74.7678,74.6141,74.6909,66345.0
2019-09-19 11:50:00,77.78,77.82,77.73,77.8,20548.0,74.7005,74.7389,74.6525,74.7197,20548.0
2019-09-19 12:00:00,77.81,77.94,77.8,77.92,7608.0,74.7293,74.8542,74.7197,74.835,7608.0
2019-09-19 12:10:00,77.9,77.98,77.89,77.95,11485.0,74.8158,74.8926,74.8062,74.8638,11485.0
2019-09-19 12:20:00,77.94,77.96,77.82,77.89,31460.0,74.8542,74.8734,74.7389,74.8062,31460.0
2019-09-19 12:30:00,77.88,78.03,77.87,77.98,31768.0,74.7966,74.9406,74.787,74.8926,31768.0
2019-09-19 12:40:00,77.99,78.05,77.99,78.01,10629.0,74.9022,74.9598,74.9022,74.9214,10629.0
2019-09-19 12:50:00,78.0,78.02,77.97,77.97,7448.0,74.9118,74.931,74.883,74.883,7448.0
2019-09-19 13:00:00,77.97,78.07,77.97,77.97,16654.0,74.883,74.979,74.883,74.883,16654.0
2019-09-19 13:10:00,77.99,78.02,77.95,78.01,12721.0,74.9022,74.931,74.8638,74.9214,12721.0
2019-09-19 13:20:00,78.01,78.02,77.95,77.95,22573.0,74.9214,74.931,74.8638,74.8638,22573.0
2019-09-19 13:30:00,77.94,77.96,77.85,77.93,87510.0,74.8542,74.8734,74.7678,74.8446,87510.0
2019-09-19 13:40:00,77.93,77.94,77.73,77.89,63418.0,74.8446,74.8542,74.6525,74.8062,63418.0
2019-09-19 13:50:00,77.89,77.91,77.87,77.91,6208.0,74.8062,74.8254,74.787,74.8254,6208.0
2019-09-19 14:00:00,77.9,78.0,77.9,78.0,11467.0,74.8158,74.9118,74.8158,74.9118,11467.0
2019-09-19 14:10:00,77.99,78.14,77.97,78.08,20862.0,74.9022,75.0463,74.883,74.9886,20862.0
2019-09-19 14:20:00,78.08,78.08,77.93,77.98,6488.0,74.9886,74.9886,74.8446,74.8926,6488.0
2019-09-19 14:30:00,77.97,77.99,77.91,77.97,15351.0,74.883,74.9022,74.8254,74.883,15351.0
2019-09-19 14:40:00,77.97,78.01,77.95,78.0,13024.0,74.883,74.9214,74.8638,74.9118,13024.0
2019-09-19 14:50:00,78.0,78.05,77.98,78.03,13516.0,74.9118,74.9598,74.8926,74.9406,13516.0
2019-09-19 15:00:00,78.02,78.11,78.01,78.05,18856.0,74.931,75.0175,74.9214,74.9598,18856.0
2019-09-19 15:10:00,78.06,78.06,77.98,78.01,23399.0,74.9694,74.9694,74.8926,74.9214,23399.0
2019-09-19 15:20:00,78.01,78.05,77.99,78.0,28966.0,74.9214,74.9598,74.9022,74.9118,28966.0
2019-09-19 15:30:00,78.0,78.12,77.96,78.11,80683.0,74.9118,75.0271,74.8734,75.0175,80683.0
2019-09-19 15:40:00,78.12,78.14,78.0,78.0,69567.0,75.0271,75.0463,74.9118,74.9118,69567.0
2019-09-19 15:50:00,78.01,78.15,77.92,78.04,195865.0,74.9214,75.0559,74.835,74.9502,195865.0
2019-09-20 09:30:00,78.22,78.37,78.07,78.11,320889.0,75.1231,75.2672,74.979,75.0175,320889.0
2019-09-20 09:40:00,78.13,78.3,78.07,78.25,14914.0,75.0367,75.1999,74.979,75.1519,14914.0
2019-09-20 09:50:00,78.23,78.36,78.18,78.23,21394.0,75.1327,75.2576,75.0847,75.1327,21394.0
2019-09-20 10:00:00,78.25,78.42,78.21,78.39,19370.0,75.1519,75.3152,75.1135,75.2864,19370.0
2019-09-20 10:10:00,78.37,78.63,78.33,78.47,44177.0,75.2672,75.5169,75.2287,75.3632,44177.0
2019-09-20 10:20:00,78.45,78.52,78.39,78.42,20172.0,75.344,75.4112,75.2864,75.3152,20172.0
2019-09-20 10:30:00,78.42,78.55,78.42,78.45,16048.0,75.3152,75.44,75.3152,75.344,16048.0
2019-09-20 10:40:00,78.49,78.58,78.43,78.52,15076.0,75.3824,75.4688,75.3248,75.4112,15076.0
2019-09-20 10:50:00,78.53,78.55,78.42,78.5,26236.0,75.4208,75.44,75.3152,75.392,26236.0
2019-09-20 11:00:00,78.49,78.53,78.43,78.53,38988.0,75.3824,75.4208,75.3248,75.4208,38988.0
2019-09-20 11:10:00,78.52,78.62,78.44,78.45,17732.0,75.4112,75.5073,75.3344,75.344,17732.0
2019-09-20 11:20:00,78.45,78.61,78.43,78.52,57378.0,75.344,75.4977,75.3248,75.4112,57378.0
2019-09-20 11:30:00,78.52,78.61,78.51,78.57,6383.0,75.4112,75.4977,75.4016,75.4592,6383.0
2019-09-20 11:40:00,78.56,78.58,78.44,78.57,18668.0,75.4496,75.4688,75.3344,75.4592,18668.0
2019-09-20 11:50:00,78.56,78.62,78.55,78.61,11919.0,75.4496,75.5073,75.44,75.4977,11919.0
2019-09-20 12:00:00,78.61,78.69,78.57,78.61,59126.0,75.4977,75.5745,75.4592,75.4977,59126.0
2019-09-20 12:10:00,78.62,78.67,78.59,78.59,6071.0,75.5073,75.5553,75.4785,75.4785,6071.0
2019-09-20 12:20:00,78.59,78.62,78.54,78.59,26631.0,75.4785,75.5073,75.4304,75.4785,26631.0
2019-09-20 12:30:00,78.58,78.6,78.55,78.59,18953.0,75.4688,75.4881,75.44,75.4785,18953.0
2019-09-20 12:40:00,78.59,78.59,78.54,78.56,11311.0,75.4785,75.4785,75.4304,75.4496,11311.0
2019-09-20 12:50:00,78.56,78.61,78.53,78.6,67981.0,75.4496,75.4977,75.4208,75.4881,67981.0
2019-09-20 13:00:00,78.59,78.74,78.59,78.74,20771.0,75.4785,75.6225,75.4785,75.6225,20771.0
2019-09-20 13:10:00,78.73,78.73,77.91,78.3,184883.0,75.6129,75.6129,74.8254,75.1999,184883.0
2019-09-20 13:20:00,78.29,78.31,78.08,78.17,207322.0,75.1903,75.2095,74.9886,75.0751,207322.0
2019-09-20 13:30:00,78.16,78.2,78.08,78.15,83333.0,75.0655,75.1039,74.9886,75.0559,83333.0
2019-09-20 13:40:00,78.15,78.25,78.14,78.16,64860.0,75.0559,75.1519,75.0463,75.0655,64860.0
2019-09-20 13:50:00,78.15,78.19,77.99,78.19,70744.0,75.0559,75.0943,74.9022,75.0943,70744.0
2019-09-20 14:00:00,78.19,78.29,78.13,78.13,126403.0,75.0943,75.1903,75.0367,75.0367,126403.0
2019-09-20 14:10:00,78.15,78.17,78.02,78.14,86567.0,75.0559,75.0751,74.931,75.0463,86567.0
2019-09-20 14:20:00,78.14,78.26,78.1,78.26,20819.0,75.0463,75.1615,75.0079,75.1615,20819.0
2019-09-20 14:30:00,78.28,78.28,78.22,78.27,12229.0,75.1807,75.1807,75.1231,75.1711,12229.0
2019-09-20 14:40:00,78.28,78.32,78.23,78.29,9973.0,75.1807,75.2191,75.1327,75.1903,9973.0
2019-09-20 14:50:00,78.31,78.35,78.28,78.29,55117.0,75.2095,75.248,75.1807,75.1903,55117.0
2019-09-20 15:00:00,78.29,78.42,78.29,78.34,27725.0,75.1903,75.3152,75.1903,75.2384,27725.0
2019-09-20 15:10:00,78.35,78.38,78.32,78.33,52002.0,75.248,75.2768,75.2191,75.2287,52002.0
2019-09-20 15:20:00,78.32,78.32,78.18,78.19,178698.0,75.2191,75.2191,75.0847,75.0943,178698.0
2019-09-20 15:30:00,78.2,78.31,78.11,78.2,113677.0,75.1039,75.2095,75.0175,75.1039,113677.0
2019-09-20 15:40:00,78.2,78.26,78.14,78.15,71034.0,75.1039,75.1615,75.0463,75.0559,71034.0
2019-09-20 15:50:00,78.14,78.2,77.92,77.92,275503.0,75.0463,75.1039,74.835,74.835,275503.0
2019-09-23 09:30:00,77.48,77.65,77.27,77.5,25867.0,74.4124,74.5757,74.2107,74.4316,25867.0
2019-09-23 09:40:00,77.45,77.8,77.45,77.77,41854.0,74.3836,74.7197,74.3836,74.6909,41854.0
2019-09-23 09:50:00,77.77,77.79,77.7,77.74,31147.0,74.6909,74.7101,74.6237,74.6621,31147.0
2019-09-23 10:00:00,77.75,77.76,77.41,77.48,308157.0,74.6717,74.6813,74.3452,74.4124,308157.0
2019-09-23 10:10:00,77.46,77.56,77.45,77.53,31998.0,74.3932,74.4892,74.3836,74.4604,31998.0
2019-09-23 10:20:00,77.52,77.55,77.46,77.54,71579.0,74.4508,74.4796,74.3932,74.47,71579.0
2019-09-23 10:30:00,77.54,77.57,77.51,77.52,25193.0,74.47,74.4988,74.4412,74.4508,25193.0
2019-09-23 10:40:00,77.52,77.54,77.49,77.5,32533.0,74.4508,74.47,74.422,74.4316,32533.0
2019-09-23 10:50:00,77.5,77.55,77.43,77.48,86952.0,74.4316,74.4796,74.3644,74.4124,86952.0
2019-09-23 11:00:00,77.48,77.7,77.47,77.69,34832.0,74.4124,74.6237,74.4028,74.6141,34832.0
2019-09-23 11:10:00,77.67,77.7,77.64,77.67,15414.0,74.5949,74.6237,74.5661,74.5949,15414.0
2019-09-23 11:20:00,77.66,77.74,77.65,77.73,12835.0,74.5853,74.6621,74.5757,74.6525,12835.0
2019-09-23 11:30:00,77.73,77.82,77.72,77.74,10354.0,74.6525,74.7389,74.6429,74.6621,10354.0
2019-09-23 11:40:00,77.76,77.82,77.73,77.82,18091.0,74.6813,74.7389,74.6525,74.7389,18091.0
2019-09-23 11:50:00,77.81,77.84,77.75,77.82,22516.0,74.7293,74.7581,74.6717,74.7389,22516.0
2019-09-23 12:00:00,77.82,77.86,77.8,77.81,13472.0,74.7389,74.7774,74.7197,74.7293,13472.0
2019-09-23 12:10:00,77.82,77.86,77.82,77.85,9035.0,74.7389,74.7774,74.7389,74.7678,9035.0
2019-09-23 12:20:00,77.83,77.92,77.82,77.88,6703.0,74.7485,74.835,74.7389,74.7966,6703.0
2019-09-23 12:30:00,77.88,77.96,77.87,77.87,7002.0,74.7966,74.8734,74.787,74.787,7002.0
2019-09-23 12:40:00,77.85,77.92,77.85,77.88,4600.0,74.7678,74.835,74.7678,74.7966,4600.0
2019-09-23 12:50:00,77.87,77.88,77.81,77.83,9399.0,74.787,74.7966,74.7293,74.7485,9399.0
2019-09-23 13:00:00,77.82,77.89,77.82,77.89,28530.0,74.7389,74.8062,74.7389,74.8062,28530.0
2019-09-23 13:10:00,77.9,77.91,77.88,77.88,3206.0,74.8158,74.8254,74.7966,74.7966,3206.0
2019-09-23 13:20:00,77.9,78.08,77.87,78.06,39277.0,74.8158,74.9886,74.787,74.9694,39277.0
2019-09-23 13:30:00,78.05,78.06,77.99,78.01,29674.0,74.9598,74.9694,74.9022,74.9214,29674.0
2019-09-23 13:40:00,78.03,78.05,77.97,78.01,7213.0,74.9406,74.9598,74.883,74.9214,7213.0
2019-09-23 13:50:00,78.02,78.07,78.02,78.07,7315.0,74.931,74.979,74.931,74.979,7315.0
2019-09-23 14:00:00,78.07,78.11,78.05,78.06,10815.0,74.979,75.0175,74.9598,74.9694,10815.0
2019-09-23 14:10:00,78.05,78.09,78.01,78.09,9187.0,74.9598,74.9982,74.9214,74.9982,9187.0
2019-09-23 14:20:00,78.11,78.13,78.09,78.12,7162.0,75.0175,75.0367,74.9982,75.0271,7162.0
2019-09-23 14:30:00,78.1,78.18,78.1,78.15,25640.0,75.0079,75.0847,75.0079,75.0559,25640.0
2019-09-23 14:40:00,78.15,78.28,78.14,78.25,21442.0,75.0559,75.1807,75.0463,75.1519,21442.0
2019-09-23 14:50:00,78.28,78.28,78.24,78.26,25005.0,75.1807,75.1807,75.1423,75.1615,25005.0
2019-09-23 15:00:00,78.27,78.39,78.25,78.35,33842.0,75.1711,75.2864,75.1519,75.248,33842.0
2019-09-23 15:10:00,78.33,78.36,78.32,78.36,15785.0,75.2287,75.2576,75.2191,75.2576,15785.0
2019-09-23 15:20:00,78.37,78.37,78.31,78.36,34885.0,75.2672,75.2672,75.2095,75.2576,34885.0
2019-09-23 15:30:00,78.36,78.36,78.22,78.23,29104.0,75.2576,75.2576,75.1231,75.1327,29104.0
2019-09-23 15:40:00,78.22,78.24,78.12,78.14,24196.0,75.1231,75.1423,75.0271,75.0463,24196.0
2019-09-23 15:50:00,78.14,78.16,78.01,78.06,90195.0,75.0463,75.0655,74.9214,74.9694,90195.0
2019-09-24 09:30:00,78.29,78.39,77.83,77.93,42697.0,75.1903,75.2864,74.7485,74.8446,42697.0
2019-09-24 09:40:00,77.99,78.24,77.96,78.0,45484.0,74.9022,75.1423,74.8734,74.9118,45484.0
2019-09-24 09:50:00,77.96,78.08,77.89,77.97,25342.0,74.8734,74.9886,74.8062,74.883,25342.0
2019-09-24 10:00:00,77.98,78.03,77.83,77.91,101133.0,74.8926,74.9406,74.7485,74.8254,101133.0
2019-09-24 10:10:00,77.9,77.94,77.8,77.92,73147.0,74.8158,74.8542,74.7197,74.835,73147.0
2019-09-24 10:20:00,77.9,77.97,77.73,77.82,45813.0,74.8158,74.883,74.6525,74.7389,45813.0
2019-09-24 10:30:00,77.78,77.85,77.75,77.75,88294.0,74.7005,74.7678,74.6717,74.6717,88294.0
2019-09-24 10:40:00,77.76,77.81,77.37,77.39,169613.0,74.6813,74.7293,74.3068,74.326,169613.0
2019-09-24 10:50:00,77.41,77.59,77.41,77.54,118449.0,74.3452,74.518,74.3452,74.47,118449.0
2019-09-24 11:00:00,77.53,77.57,77.3,77.33,119728.0,74.4604,74.4988,74.2395,74.2683,119728.0
2019-09-24 11:10:00,77.33,77.41,77.27,77.35,73705.0,74.2683,74.3452,74.2107,74.2875,73705.0
2019-09-24 11:20:00,77.36,77.4,77.33,77.35,19320.0,74.2972,74.3356,74.2683,74.2875,19320.0
2019-09-24 11:30:00,77.36,77.4,77.32,77.38,59256.0,74.2972,74.3356,74.2587,74.3164,59256.0
2019-09-24 11:40:00,77.36,77.41,77.22,77.25,81394.0,74.2972,74.3452,74.1627,74.1915,81394.0
2019-09-24 11:50:00,77.25,77.26,77.04,77.09,157055.0,74.1915,74.2011,73.9898,74.0378,157055.0
2019-09-24 12:00:00,77.07,77.21,77.04,77.14,77194.0,74.0186,74.1531,73.9898,74.0859,77194.0
2019-09-24 12:10:00,77.16,77.23,77.1,77.11,89570.0,74.1051,74.1723,74.0474,74.057,89570.0
2019-09-24 12:20:00,77.1,77.12,76.54,76.56,132940.0,74.0474,74.0667,73.5096,73.5288,132940.0
2019-09-24 12:30:00,76.56,76.61,76.26,76.28,49498.0,73.5288,73.5768,73.2407,73.2599,49498.0
2019-09-24 12:40:00,76.28,76.47,76.19,76.28,124138.0,73.2599,73.4424,73.1735,73.2599,124138.0
2019-09-24 12:50:00,76.27,76.27,75.93,76.02,51124.0,73.2503,73.2503,72.9238,73.0102,51124.0
2019-09-24 13:00:00,76.0,76.12,75.98,76.12,46725.0,72.991,73.1062,72.9718,73.1062,46725.0
2019-09-24 13:10:00,76.1,76.17,75.82,75.92,51523.0,73.087,73.1543,72.8181,72.9142,51523.0
2019-09-24 13:20:00,75.92,76.07,75.85,75.97,59488.0,72.9142,73.0582,72.8469,72.9622,59488.0
2019-09-24 13:30:00,75.98,76.26,75.97,76.1,53272.0,72.9718,73.2407,72.9622,73.087,53272.0
2019-09-24 13:40:00,76.09,76.1,75.98,76.0,33950.0,73.0774,73.087,72.9718,72.991,33950.0
2019-09-24 13:50:00,76.0,76.04,75.9,75.9,85613.0,72.991,73.0294,72.895,72.895,85613.0
2019-09-24 14:00:00,75.89,75.92,75.8,75.83,126739.0,72.8854,72.9142,72.7989,72.8277,126739.0
2019-09-24 14:10:00,75.82,76.44,75.69,76.42,43546.0,72.8181,73.4136,72.6933,73.3944,43546.0
2019-09-24 14:20:00,76.41,76.41,76.21,76.23,22264.0,73.3848,73.3848,73.1927,73.2119,22264.0
2019-09-24 14:30:00,76.2,76.24,75.98,76.11,89689.0,73.1831,73.2215,72.9718,73.0966,89689.0
2019-09-24 14:40:00,76.1,76.13,75.91,76.07,112250.0,73.087,73.1158,72.9046,73.0582,112250.0
2019-09-24 14:50:00,76.05,76.12,75.9,76.0,62160.0,73.039,73.1062,72.895,72.991,62160.0
2019-09-24 15:00:00,76.01,76.08,75.95,75.96,48241.0,73.0006,73.0678,72.943,72.9526,48241.0
2019-09-24 15:10:00,75.96,76.07,75.9,75.95,83955.0,72.9526,73.0582,72.895,72.943,83955.0
2019-09-24 15:20:00,75.95,75.95,75.77,75.92,88856.0,72.943,72.943,72.7701,72.9142,88856.0
2019-09-24 15:30:00,75.91,75.92,75.75,75.83,96527.0,72.9046,72.9142,72.7509,72.8277,96527.0
2019-09-24 15:40:00,75.81,75.83,75.64,75.81,182193.0,72.8085,72.8277,72.6453,72.8085,182193.0
2019-09-24 15:50:00,75.79,75.97,75.71,75.94,349886.0,72.7893,72.9622,72.7125,72.9334,349886.0
2019-09-25 09:30:00,76.05,76.16,75.78,75.89,29124.0,73.039,73.1447,72.7797,72.8854,29124.0
2019-09-25 09:40:00,75.93,76.09,75.66,75.71,105956.0,72.9238,73.0774,72.6645,72.7125,105956.0
2019-09-25 09:50:00,75.71,75.8,75.49,75.5,92787.0,72.7125,72.7989,72.5012,72.5108,92787.0
2019-09-25 10:00:00,75.53,75.78,75.22,75.58,49445.0,72.5396,72.7797,72.2419,72.5876,49445.0
2019-09-25 10:10:00,75.56,75.66,75.35,75.46,46851.0,72.5684,72.6645,72.3667,72.4724,46851.0
2019-09-25 10:20:00,75.4,75.54,75.29,75.44,40877.0,72.4148,72.5492,72.3091,72.4532,40877.0
2019-09-25 10:30:00,75.41,75.61,75.41,75.56,13160.0,72.4244,72.6164,72.4244,72.5684,13160.0
2019-09-25 10:40:00,75.58,75.69,75.21,75.29,103359.0,72.5876,72.6933,72.2323,72.3091,103359.0
2019-09-25 10:50:00,75.3,75.56,75.15,75.51,79665.0,72.3187,72.5684,72.1747,72.5204,79665.0
2019-09-25 11:00:00,75.53,75.96,75.53,75.91,52013.0,72.5396,72.9526,72.5396,72.9046,52013.0
2019-09-25 11:10:00,75.93,75.95,75.82,75.83,52165.0,72.9238,72.943,72.8181,72.8277,52165.0
2019-09-25 11:20:00,75.83,75.86,75.73,75.78,22675.0,72.8277,72.8565,72.7317,72.7797,22675.0
2019-09-25 11:30:00,75.79,75.82,75.75,75.82,11596.0,72.7893,72.8181,72.7509,72.8181,11596.0
2019-09-25 11:40:00,75.82,75.85,75.75,75.77,6163.0,72.8181,72.8469,72.7509,72.7701,6163.0
2019-09-25 11:50:00,75.75,75.9,75.73,75.9,15144.0,72.7509,72.895,72.7317,72.895,15144.0
2019-09-25 12:00:00,75.92,76.05,75.86,76.01,12556.0,72.9142,73.039,72.8565,73.0006,12556.0
2019-09-25 12:10:00,76.01,76.07,75.97,76.0,53281.0,73.0006,73.0582,72.9622,72.991,53281.0
2019-09-25 12:20:00,76.01,76.06,75.85,76.03,45278.0,73.0006,73.0486,72.8469,73.0198,45278.0
2019-09-25 12:30:00,76.02,76.09,76.02,76.04,8342.0,73.0102,73.0774,73.0102,73.0294,8342.0
2019-09-25 12:40:00,76.05,76.09,76.0,76.01,11763.0,73.039,73.0774,72.991,73.0006,11763.0
2019-09-25 12:50:00,76.02,76.13,75.99,76.02,13621.0,73.0102,73.1158,72.9814,73.0102,13621.0
2019-09-25 13:00:00,76.06,76.15,76.05,76.11,10223.0,73.0486,73.1351,73.039,73.0966,10223.0
2019-09-25 13:10:00,76.12,76.16,76.05,76.07,15155.0,73.1062,73.1447,73.039,73.0582,15155.0
2019-09-25 13:20:00,76.06,76.12,76.05,76.12,14989.0,73.0486,73.1062,73.039,73.1062,14989.0
2019-09-25 13:30:00,76.16,76.18,76.06,76.07,13912.0,73.1447,73.1639,73.0486,73.0582,13912.0
2019-09-25 13:40:00,76.09,76.15,76.07,76.13,10910.0,73.0774,73.1351,73.0582,73.1158,10910.0
2019-09-25 13:50:00,76.11,76.28,76.11,76.25,15799.0,73.0966,73.2599,73.0966,73.2311,15799.0
2019-09-25 14:00:00,76.24,76.35,76.24,76.31,17363.0,73.2215,73.3271,73.2215,73.2887,17363.0
2019-09-25 14:10:00,76.33,76.37,76.29,76.36,16626.0,73.3079,73.3463,73.2695,73.3367,16626.0
2019-09-25 14:20:00,76.37,76.43,76.35,76.41,13691.0,73.3463,73.404,73.3271,73.3848,13691.0
2019-09-25 14:30:00,76.4,76.42,76.35,76.36,22619.0,73.3752,73.3944,73.3271,73.3367,22619.0
2019-09-25 14:40:00,76.36,76.47,76.36,76.45,18070.0,73.3367,73.4424,73.3367,73.4232,18070.0
2019-09-25 14:50:00,76.46,76.53,76.44,76.52,12772.0,73.4328,73.5,73.4136,73.4904,12772.0
2019-09-25 15:00:00,76.51,76.56,76.46,76.52,25165.0,73.4808,73.5288,73.4328,73.4904,25165.0
2019-09-25 15:10:00,76.52,76.55,76.46,76.48,28036.0,73.4904,73.5192,73.4328,73.452,28036.0
2019-09-25 15:20:00,76.48,76.5,76.38,76.41,27998.0,73.452,73.4712,73.356,73.3848,27998.0
2019-09-25 15:30:00,76.41,76.46,76.36,76.45,32029.0,73.3848,73.4328,73.3367,73.4232,32029.0
2019-09-25 15:40:00,76.45,76.49,76.43,76.45,34858.0,73.4232,73.4616,73.404,73.4232,34858.0
2019-09-25 15:50:00,76.46,76.52,76.32,76.33,102232.0,73.4328,73.4904,73.2983,73.3079,102232.0
2019-09-26 09:30:00,76.45,76.65,76.16,76.44,25893.0,73.4232,73.6153,73.1447,73.4136,25893.0
2019-09-26 09:40:00,76.38,76.54,76.34,76.4,57086.0,73.356,73.5096,73.3175,73.3752,57086.0
2019-09-26 09:50:00,76.35,76.57,76.3,76.47,24090.0,73.3271,73.5384,73.2791,73.4424,24090.0
2019-09-26 10:00:00,76.46,76.78,76.45,76.61,14529.0,73.4328,73.7401,73.4232,73.5768,14529.0
2019-09-26 10:10:00,76.63,76.65,76.49,76.54,12713.0,73.5961,73.6153,73.4616,73.5096,12713.0
2019-09-26 10:20:00,76.51,76.55,76.45,76.52,17479.0,73.4808,73.5192,73.4232,73.4904,17479.0
2019-09-26 10:30:00,76.52,76.66,76.51,76.59,8070.0,73.4904,73.6249,73.4808,73.5576,8070.0
2019-09-26 10:40:00,76.58,76.85,76.54,76.82,14227.0,73.548,73.8073,73.5096,73.7785,14227.0
2019-09-26 10:50:00,76.79,76.8,76.55,76.61,19523.0,73.7497,73.7593,73.5192,73.5768,19523.0
2019-09-26 11:00:00,76.57,76.57,76.41,76.48,25461.0,73.5384,73.5384,73.3848,73.452,25461.0
2019-09-26 11:10:00,76.5,76.53,76.09,76.21,68905.0,73.4712,73.5,73.0774,73.1927,68905.0
2019-09-26 11:20:00,76.23,76.34,76.1,76.31,52776.0,73.2119,73.3175,73.087,73.2887,52776.0
2019-09-26 11:30:00,76.36,76.36,76.23,76.31,16762.0,73.3367,73.3367,73.2119,73.2887,16762.0
2019-09-26 11:40:00,76.31,76.31,76.18,76.24,34609.0,73.2887,73.2887,73.1639,73.2215,34609.0
2019-09-26 11:50:00,76.27,76.29,76.16,76.18,10400.0,73.2503,73.2695,73.1447,73.1639,10400.0
2019-09-26 12:00:00,76.19,76.35,76.17,76.35,6297.0,73.1735,73.3271,73.1543,73.3271,6297.0
2019-09-26 12:10:00,76.35,76.35,76.26,76.32,7300.0,73.3271,73.3271,73.2407,73.2983,7300.0
2019-09-26 12:20:00,76.33,76.46,76.29,76.45,12942.0,73.3079,73.4328,73.2695,73.4232,12942.0
2019-09-26 12:30:00,76.47,76.49,76.42,76.48,8106.0,73.4424,73.4616,73.3944,73.452,8106.0
2019-09-26 12:40:00,76.48,76.49,76.43,76.46,6800.0,73.452,73.4616,73.404,73.4328,6800.0
2019-09-26 12:50:00,76.44,76.49,76.4,76.48,13516.0,73.4136,73.4616,73.3752,73.452,13516.0
2019-09-26 13:00:00,76.49,76.49,76.44,76.46,7764.0,73.4616,73.4616,73.4136,73.4328,7764.0
2019-09-26 13:10:00,76.45,76.49,76.37,76.37,16370.0,73.4232,73.4616,73.3463,73.3463,16370.0
2019-09-26 13:20:00,76.35,76.4,76.31,76.38,9322.0,73.3271,73.3752,73.2887,73.356,9322.0
2019-09-26 13:30:00,76.36,76.49,76.36,76.48,12052.0,73.3367,73.4616,73.3367,73.452,12052.0
2019-09-26 13:40:00,76.46,76.5,76.44,76.48,20317.0,73.4328,73.4712,73.4136,73.452,20317.0
2019-09-26 13:50:00,76.46,76.57,76.42,76.56,20224.0,73.4328,73.5384,73.3944,73.5288,20224.0
2019-09-26 14:00:00,76.55,76.73,76.53,76.73,12590.0,73.5192,73.6921,73.5,73.6921,12590.0
2019-09-26 14:10:00,76.72,76.74,76.63,76.73,12317.0,73.6825,73.7017,73.5961,73.6921,12317.0
2019-09-26 14:20:00,76.74,76.81,76.63,76.67,7629.0,73.7017,73.7689,73.5961,73.6345,7629.0
2019-09-26 14:30:00,76.67,76.72,76.66,76.71,5798.0,73.6345,73.6825,73.6249,73.6729,5798.0
2019-09-26 14:40:00,76.71,76.74,76.68,76.7,7464.0,73.6729,73.7017,73.6441,73.6633,7464.0
2019-09-26 14:50:00,76.7,76.72,76.64,76.68,18001.0,73.6633,73.6825,73.6057,73.6441,18001.0
2019-09-26 15:00:00,76.67,76.75,76.61,76.67,13341.0,73.6345,73.7113,73.5768,73.6345,13341.0
2019-09-26 15:10:00,76.67,76.75,76.65,76.7,27010.0,73.6345,73.7113,73.6153,73.6633,27010.0
2019-09-26 15:20:00,76.69,76.83,76.66,76.76,22870.0,73.6537,73.7881,73.6249,73.7209,22870.0
2019-09-26 15:30:00,76.77,76.96,76.76,76.81,39631.0,73.7305,73.913,73.7209,73.7689,39631.0
2019-09-26 15:40:00,76.81,76.81,76.66,76.69,17877.0,73.7689,73.7689,73.6249,73.6537,17877.0
2019-09-26 15:50:00,76.67,76.71,76.5,76.53,89953.0,73.6345,73.6729,73.4712,73.5,89953.0
2019-09-27 09:30:00,77.02,77.31,76.92,77.15,55004.0,73.9706,74.2491,73.8746,74.0955,55004.0
2019-09-27 09:40:00,77.12,77.15,76.67,76.68,13850.0,74.0667,74.0955,73.6345,73.6441,13850.0
2019-09-27 09:50:00,76.68,76.69,76.39,76.43,7659.0,73.6441,73.6537,73.3656,73.404,7659.0
2019-09-27 10:00:00,76.43,76.51,76.39,76.48,13470.0,73.404,73.4808,73.3656,73.452,13470.0
2019-09-27 10:10:00,76.44,76.63,76.44,76.6,8725.0,73.4136,73.5961,73.4136,73.5672,8725.0
2019-09-27 10:20:00,76.63,76.84,76.61,76.67,9448.0,73.5961,73.7977,73.5768,73.6345,9448.0
2019-09-27 10:30:00,76.67,76.79,76.6,76.78,10030.0,73.6345,73.7497,73.5672,73.7401,10030.0
2019-09-27 10:40:00,76.83,76.99,76.81,76.9,10107.0,73.7881,73.9418,73.7689,73.8554,10107.0
2019-09-27 10:50:00,76.9,76.96,76.81,76.93,11505.0,73.8554,73.913,73.7689,73.8842,11505.0
2019-09-27 11:00:00,76.9,77.0,76.83,76.86,16014.0,73.8554,73.9514,73.7881,73.8169,16014.0
2019-09-27 11:10:00,76.83,76.91,76.64,76.68,24860.0,73.7881,73.865,73.6057,73.6441,24860.0
2019-09-27 11:20:00,76.67,76.85,76.67,76.77,51261.0,73.6345,73.8073,73.6345,73.7305,51261.0
2019-09-27 11:30:00,76.76,76.78,76.09,76.25,79504.0,73.7209,73.7401,73.0774,73.2311,79504.0
2019-09-27 11:40:00,76.22,76.5,76.22,76.41,9522.0,73.2023,73.4712,73.2023,73.3848,9522.0
2019-09-27 11:50:00,76.43,76.74,76.29,76.57,17018.0,73.404,73.7017,73.2695,73.5384,17018.0
2019-09-27 12:00:00,76.57,76.59,76.44,76.5,7728.0,73.5384,73.5576,73.4136,73.4712,7728.0
2019-09-27 12:10:00,76.48,76.55,76.38,76.44,38526.0,73.452,73.5192,73.356,73.4136,38526.0
2019-09-27 12:20:00,76.41,76.53,76.41,76.51,25841.0,73.3848,73.5,73.3848,73.4808,25841.0
2019-09-27 12:30:00,76.49,76.51,76.42,76.43,34973.0,73.4616,73.4808,73.3944,73.404,34973.0
2019-09-27 12:40:00,76.43,76.5,76.35,76.4,17867.0,73.404,73.4712,73.3271,73.3752,17867.0
2019-09-27 12:50:00,76.37,76.38,76.2,76.22,47629.0,73.3463,73.356,73.1831,73.2023,47629.0
2019-09-27 13:00:00,76.2,76.4,76.17,76.39,10893.0,73.1831,73.3752,73.1543,73.3656,10893.0
2019-09-27 13:10:00,76.41,76.41,76.29,76.3,7306.0,73.3848,73.3848,73.2695,73.2791,7306.0
2019-09-27 13:20:00,76.31,76.34,76.19,76.26,7669.0,73.2887,73.3175,73.1735,73.2407,7669.0
2019-09-27 13:30:00,76.25,76.25,76.13,76.21,10620.0,73.2311,73.2311,73.1158,73.1927,10620.0
2019-09-27 13:40:00,76.21,76.28,76.2,76.24,16183.0,73.1927,73.2599,73.1831,73.2215,16183.0
2019-09-27 13:50:00,76.24,76.41,76.19,76.4,15783.0,73.2215,73.3848,73.1735,73.3752,15783.0
2019-09-27 14:00:00,76.4,76.42,76.28,76.28,13055.0,73.3752,73.3944,73.2599,73.2599,13055.0
2019-09-27 14:10:00,76.28,76.31,76.2,76.24,21858.0,73.2599,73.2887,73.1831,73.2215,21858.0
2019-09-27 14:20:00,76.24,76.29,76.12,76.18,37652.0,73.2215,73.2695,73.1062,73.1639,37652.0
2019-09-27 14:30:00,76.15,76.19,76.1,76.14,25515.0,73.1351,73.1735,73.087,73.1255,25515.0
2019-09-27 14:40:00,76.15,76.18,76.07,76.08,51594.0,73.1351,73.1639,73.0582,73.0678,51594.0
2019-09-27 14:50:00,76.05,76.09,75.97,76.02,41745.0,73.039,73.0774,72.9622,73.0102,41745.0
2019-09-27 15:00:00,76.03,76.11,75.97,76.0,35821.0,73.0198,73.0966,72.9622,72.991,35821.0
2019-09-27 15:10:00,76.01,76.15,75.92,76.13,12486.0,73.0006,73.1351,72.9142,73.1158,12486.0
2019-09-27 15:20:00,76.12,76.19,76.09,76.1,20497.0,73.1062,73.1735,73.0774,73.087,20497.0
2019-09-27 15:30:00,76.09,76.19,76.06,76.13,26521.0,73.0774,73.1735,73.0486,73.1158,26521.0
2019-09-27 15:40:00,76.15,76.25,76.13,76.23,36939.0,73.1351,73.2311,73.1158,73.2119,36939.0
2019-09-27 15:50:00,76.23,76.38,76.22,76.38,120210.0,73.2119,73.356,73.2023,73.356,120210.0
2019-09-30 09:30:00,76.37,76.82,76.33,76.77,20106.0,73.5033,73.9364,73.4648,73.8883,20106.0
2019-09-30 09:40:00,76.79,76.88,76.47,76.53,19609.0,73.9076,73.9942,73.5996,73.6573,19609.0
2019-09-30 09:50:00,76.55,76.66,76.41,76.47,19333.0,73.6766,73.7824,73.5418,73.5996,19333.0
2019-09-30 10:00:00,76.54,76.6,76.44,76.5,20776.0,73.6669,73.7247,73.5707,73.6284,20776.0
2019-09-30 10:10:00,76.52,76.75,76.47,76.67,14093.0,73.6477,73.8691,73.5996,73.7921,14093.0
2019-09-30 10:20:00,76.67,76.73,76.49,76.49,9728.0,73.7921,73.8498,73.6188,73.6188,9728.0
2019-09-30 10:30:00,76.52,76.62,76.47,76.58,12613.0,73.6477,73.7439,73.5996,73.7054,12613.0
2019-09-30 10:40:00,76.59,76.63,76.46,76.53,24575.0,73.7151,73.7536,73.5899,73.6573,24575.0
2019-09-30 10:50:00,76.53,76.67,76.51,76.54,5630.0,73.6573,73.7921,73.6381,73.6669,5630.0
2019-09-30 11:00:00,76.56,76.64,76.49,76.55,11692.0,73.6862,73.7632,73.6188,73.6766,11692.0
2019-09-30 11:10:00,76.55,76.59,76.5,76.51,6635.0,73.6766,73.7151,73.6284,73.6381,6635.0
2019-09-30 11:20:00,76.5,76.69,76.49,76.69,17384.0,73.6284,73.8113,73.6188,73.8113,17384.0
2019-09-30 11:30:00,76.7,76.7,76.63,76.69,10556.0,73.8209,73.8209,73.7536,73.8113,10556.0
2019-09-30 11:40:00,76.67,76.74,76.67,76.72,6666.0,73.7921,73.8594,73.7921,73.8402,6666.0
2019-09-30 11:50:00,76.73,76.84,76.7,76.81,13377.0,73.8498,73.9557,73.8209,73.9268,13377.0
2019-09-30 12:00:00,76.83,76.92,76.78,76.81,14484.0,73.9461,74.0327,73.8979,73.9268,14484.0
2019-09-30 12:10:00,76.8,76.93,76.8,76.92,6683.0,73.9172,74.0423,73.9172,74.0327,6683.0
2019-09-30 12:20:00,76.91,76.98,76.88,76.96,7665.0,74.0231,74.0904,73.9942,74.0712,7665.0
2019-09-30 12:30:00,76.95,76.98,76.84,76.91,23794.0,74.0615,74.0904,73.9557,74.0231,23794.0
2019-09-30 12:40:00,76.93,76.96,76.9,76.95,17480.0,74.0423,74.0712,74.0134,74.0615,17480.0
2019-09-30 12:50:00,76.96,76.97,76.9,76.95,21977.0,74.0712,74.0808,74.0134,74.0615,21977.0
2019-09-30 13:00:00,76.96,76.98,76.92,76.96,9867.0,74.0712,74.0904,74.0327,74.0712,9867.0
2019-09-30 13:10:00,76.97,77.06,76.96,77.01,14393.0,74.0808,74.1674,74.0712,74.1193,14393.0
2019-09-30 13:20:00,77.01,77.03,76.94,76.97,9820.0,74.1193,74.1385,74.0519,74.0808,9820.0
2019-09-30 13:30:00,77.0,77.03,76.96,77.01,25073.0,74.1097,74.1385,74.0712,74.1193,25073.0
2019-09-30 13:40:00,77.02,77.1,77.0,77.09,10253.0,74.1289,74.2059,74.1097,74.1963,10253.0
2019-09-30 13:50:00,77.08,77.11,77.05,77.08,9406.0,74.1867,74.2155,74.1578,74.1867,9406.0
2019-09-30 14:00:00,77.07,77.1,77.03,77.06,9939.0,74.177,74.2059,74.1385,74.1674,9939.0
2019-09-30 14:10:00,77.07,77.07,76.97,77.03,27578.0,74.177,74.177,74.0808,74.1385,27578.0
2019-09-30 14:20:00,77.05,77.06,77.0,77.03,12722.0,74.1578,74.1674,74.1097,74.1385,12722.0
2019-09-30 14:30:00,77.03,77.05,76.83,76.86,78584.0,74.1385,74.1578,73.9461,73.9749,78584.0
2019-09-30 14:40:00,76.84,76.98,76.83,76.87,22884.0,73.9557,74.0904,73.9461,73.9846,22884.0
2019-09-30 14:50:00,76.87,76.89,76.77,76.78,18571.0,73.9846,74.0038,73.8883,73.8979,18571.0
2019-09-30 15:00:00,76.78,76.82,76.77,76.8,40966.0,73.8979,73.9364,73.8883,73.9172,40966.0
2019-09-30 15:10:00,76.81,76.91,76.78,76.88,65265.0,73.9268,74.0231,73.8979,73.9942,65265.0
2019-09-30 15:20:00,76.89,76.92,76.85,76.87,18062.0,74.0038,74.0327,73.9653,73.9846,18062.0
2019-09-30 15:30:00,76.87,76.91,76.8,76.84,26027.0,73.9846,74.0231,73.9172,73.9557,26027.0
2019-09-30 15:40:00,76.83,76.9,76.72,76.76,44781.0,73.9461,74.0134,73.8402,73.8787,44781.0
2019-09-30 15:50:00,76.75,76.81,76.62,76.64,138389.0,73.8691,73.9268,73.7439,73.7632,138389.0
2019-10-01 09:30:00,76.5,76.87,76.32,76.71,28735.0,73.6284,73.9846,73.4552,73.8306,28735.0
2019-10-01 09:40:00,76.81,76.89,76.62,76.66,23629.0,73.9268,74.0038,73.7439,73.7824,23629.0
2019-10-01 09:50:00,76.65,76.71,76.4,76.66,35599.0,73.7728,73.8306,73.5322,73.7824,35599.0
2019-10-01 10:00:00,76.54,76.56,76.03,76.11,27327.0,73.6669,73.6862,73.1761,73.2531,27327.0
2019-10-01 10:10:00,76.11,76.17,75.99,76.11,46812.0,73.2531,73.3108,73.1376,73.2531,46812.0
2019-10-01 10:20:00,76.11,76.19,75.95,76.19,116362.0,73.2531,73.3301,73.0991,73.3301,116362.0
2019-10-01 10:30:00,76.22,76.31,76.17,76.3,12482.0,73.359,73.4456,73.3108,73.4359,12482.0
2019-10-01 10:40:00,76.32,76.36,76.23,76.27,31112.0,73.4552,73.4937,73.3686,73.4071,31112.0
2019-10-01 10:50:00,76.27,76.35,76.18,76.19,25197.0,73.4071,73.4841,73.3205,73.3301,25197.0
2019-10-01 11:00:00,76.14,76.17,76.0,76.17,54700.0,73.282,73.3108,73.1472,73.3108,54700.0
2019-10-01 11:10:00,76.17,76.17,75.96,76.03,17725.0,73.3108,73.3108,73.1087,73.1761,17725.0
2019-10-01 11:20:00,76.02,76.25,76.01,76.2,19507.0,73.1665,73.3878,73.1568,73.3397,19507.0
2019-10-01 11:30:00,76.21,76.31,76.16,76.25,9529.0,73.3493,73.4456,73.3012,73.3878,9529.0
2019-10-01 11:40:00,76.25,76.26,76.05,76.07,28088.0,73.3878,73.3974,73.1953,73.2146,28088.0
2019-10-01 11:50:00,76.07,76.2,76.06,76.1,27477.0,73.2146,73.3397,73.205,73.2435,27477.0
2019-10-01 12:00:00,76.1,76.1,75.87,75.88,27623.0,73.2435,73.2435,73.0221,73.0317,27623.0
2019-10-01 12:10:00,75.84,75.87,75.71,75.83,11825.0,72.9932,73.0221,72.8681,72.9836,11825.0
2019-10-01 12:20:00,75.86,75.92,75.77,75.81,16103.0,73.0125,73.0702,72.9258,72.9643,16103.0
2019-10-01 12:30:00,75.8,75.91,75.78,75.89,35692.0,72.9547,73.0606,72.9355,73.0413,35692.0
2019-10-01 12:40:00,75.89,75.91,75.8,75.81,42002.0,73.0413,73.0606,72.9547,72.9643,42002.0
2019-10-01 12:50:00,75.81,75.82,75.62,75.62,31125.0,72.9643,72.974,72.7815,72.7815,31125.0
2019-10-01 13:00:00,75.6,75.61,75.48,75.52,14976.0,72.7622,72.7718,72.6467,72.6852,14976.0
2019-10-01 13:10:00,75.49,75.51,75.31,75.34,8796.0,72.6564,72.6756,72.4831,72.512,8796.0
2019-10-01 13:20:00,75.33,75.36,75.23,75.27,32227.0,72.5024,72.5312,72.4061,72.4446,32227.0
2019-10-01 13:30:00,75.25,75.25,74.69,74.84,92578.0,72.4254,72.4254,71.8864,72.0308,92578.0
2019-10-01 13:40:00,74.87,74.95,74.71,74.92,36157.0,72.0596,72.1366,71.9056,72.1077,36157.0
2019-10-01 13:50:00,74.96,74.96,74.77,74.78,27038.0,72.1462,72.1462,71.9634,71.973,27038.0
2019-10-01 14:00:00,74.8,74.84,74.64,74.69,19789.0,71.9923,72.0308,71.8383,71.8864,19789.0
2019-10-01 14:10:00,74.69,74.83,74.67,74.8,20321.0,71.8864,72.0211,71.8671,71.9923,20321.0
2019-10-01 14:20:00,74.8,74.84,74.62,74.63,53939.0,71.9923,72.0308,71.819,71.8286,53939.0
2019-10-01 14:30:00,74.65,74.89,74.62,74.89,51386.0,71.8479,72.0789,71.819,72.0789,51386.0
2019-10-01 14:40:00,74.88,74.92,74.76,74.76,56858.0,72.0693,72.1077,71.9538,71.9538,56858.0
2019-10-01 14:50:00,74.77,74.82,74.71,74.79,31662.0,71.9634,72.0115,71.9056,71.9826,31662.0
2019-10-01 15:00:00,74.79,74.92,74.71,74.9,51464.0,71.9826,72.1077,71.9056,72.0885,51464.0
2019-10-01 15:10:00,74.89,74.89,74.75,74.83,24599.0,72.0789,72.0789,71.9441,72.0211,24599.0
2019-10-01 15:20:00,74.83,74.88,74.82,74.88,40276.0,72.0211,72.0693,72.0115,72.0693,40276.0
2019-10-01 15:30:00,74.87,74.88,74.67,74.69,74283.0,72.0596,72.0693,71.8671,71.8864,74283.0
2019-10-01 15:40:00,74.7,74.76,74.59,74.59,80111.0,71.896,71.9538,71.7901,71.7901,80111.0
2019-10-01 15:50:00,74.59,74.88,74.59,74.8,215409.0,71.7901,72.0693,71.7901,71.9923,215409.0
2019-10-02 09:30:00,74.32,74.54,73.79,73.79,65324.0,71.5303,71.742,71.0202,71.0202,65324.0
2019-10-02 09:40:00,73.76,73.94,73.52,73.8,28359.0,70.9913,71.1645,70.7603,71.0298,28359.0
2019-10-02 09:50:00,73.8,73.8,73.48,73.56,10376.0,71.0298,71.0298,70.7218,70.7988,10376.0
2019-10-02 10:00:00,73.57,73.6,73.25,73.4,41628.0,70.8084,70.8373,70.5004,70.6448,41628.0
2019-10-02 10:10:00,73.36,73.51,73.2,73.2,29018.0,70.6063,70.7507,70.4523,70.4523,29018.0
2019-10-02 10:20:00,73.17,73.32,73.12,73.2,81317.0,70.4234,70.5678,70.3753,70.4523,81317.0
2019-10-02 10:30:00,73.21,73.21,72.99,73.17,41383.0,70.4619,70.4619,70.2502,70.4234,41383.0
2019-10-02 10:40:00,73.15,73.27,73.11,73.13,14543.0,70.4042,70.5197,70.3657,70.3849,14543.0
2019-10-02 10:50:00,73.12,73.36,73.09,73.28,21484.0,70.3753,70.6063,70.3464,70.5293,21484.0
2019-10-02 11:00:00,73.27,73.44,73.25,73.4,23562.0,70.5197,70.6833,70.5004,70.6448,23562.0
2019-10-02 11:10:00,73.38,73.4,73.27,73.38,14676.0,70.6256,70.6448,70.5197,70.6256,14676.0
2019-10-02 11:20:00,73.44,73.66,73.39,73.58,32095.0,70.6833,70.895,70.6352,70.818,32095.0
2019-10-02 11:30:00,73.56,73.64,73.33,73.58,37415.0,70.7988,70.8758,70.5774,70.818,37415.0
2019-10-02 11:40:00,73.56,73.61,73.26,73.34,15841.0,70.7988,70.8469,70.5101,70.5871,15841.0
2019-10-02 11:50:00,73.29,73.42,73.24,73.26,24544.0,70.5389,70.6641,70.4908,70.5101,24544.0
2019-10-02 12:00:00,73.26,73.26,73.06,73.14,23986.0,70.5101,70.5101,70.3176,70.3946,23986.0
2019-10-02 12:10:00,73.13,73.18,73.0,73.02,77198.0,70.3849,70.4331,70.2598,70.2791,77198.0
2019-10-02 12:20:00,73.04,73.1,72.97,73.07,23007.0,70.2983,70.3561,70.2309,70.3272,23007.0
2019-10-02 12:30:00,73.06,73.22,73.06,73.18,22373.0,70.3176,70.4716,70.3176,70.4331,22373.0
2019-10-02 12:40:00,73.18,73.21,73.02,73.03,24828.0,70.4331,70.4619,70.2791,70.2887,24828.0
2019-10-02 12:50:00,73.03,73.04,72.96,72.97,11605.0,70.2887,70.2983,70.2213,70.2309,11605.0
2019-10-02 13:00:00,72.96,73.06,72.93,73.04,13280.0,70.2213,70.3176,70.1924,70.2983,13280.0
2019-10-02 13:10:00,73.05,73.19,73.02,73.06,30367.0,70.3079,70.4427,70.2791,70.3176,30367.0
2019-10-02 13:20:00,73.07,73.11,72.98,73.01,23472.0,70.3272,70.3657,70.2406,70.2694,23472.0
2019-10-02 13:30:00,72.99,73.08,72.91,73.01,37684.0,70.2502,70.3368,70.1732,70.2694,37684.0
2019-10-02 13:40:00,73.0,73.04,72.93,72.93,40106.0,70.2598,70.2983,70.1924,70.1924,40106.0
2019-10-02 13:50:00,72.94,73.02,72.92,72.99,11741.0,70.2021,70.2791,70.1828,70.2502,11741.0
2019-10-02 14:00:00,72.97,73.09,72.9,73.08,15469.0,70.2309,70.3464,70.1636,70.3368,15469.0
2019-10-02 14:10:00,73.1,73.31,73.09,73.28,17632.0,70.3561,70.5582,70.3464,70.5293,17632.0
2019-10-02 14:20:00,73.29,73.41,73.26,73.33,34420.0,70.5389,70.6544,70.5101,70.5774,34420.0
2019-10-02 14:30:00,73.33,73.33,73.22,73.27,17953.0,70.5774,70.5774,70.4716,70.5197,17953.0
2019-10-02 14:40:00,73.3,73.37,73.27,73.33,16500.0,70.5486,70.6159,70.5197,70.5774,16500.0
2019-10-02 14:50:00,73.32,73.35,73.24,73.3,20850.0,70.5678,70.5967,70.4908,70.5486,20850.0
2019-10-02 15:00:00,73.3,73.33,73.17,73.25,103510.0,70.5486,70.5774,70.4234,70.5004,103510.0
2019-10-02 15:10:00,73.27,73.53,73.27,73.46,33585.0,70.5197,70.7699,70.5197,70.7026,33585.0
2019-10-02 15:20:00,73.47,73.51,73.35,73.39,51142.0,70.7122,70.7507,70.5967,70.6352,51142.0
2019-10-02 15:30:00,73.38,73.47,73.34,73.37,36797.0,70.6256,70.7122,70.5871,70.6159,36797.0
2019-10-02 15:40:00,73.38,73.41,73.19,73.2,90445.0,70.6256,70.6544,70.4427,70.4523,90445.0
2019-10-02 15:50:00,73.2,73.37,73.13,73.35,163622.0,70.4523,70.6159,70.3849,70.5967,163622.0
2019-10-03 09:30:00,73.38,73.4,72.85,73.08,24130.0,70.6256,70.6448,70.1154,70.3368,24130.0
2019-10-03 09:40:00,73.16,73.26,73.0,73.22,7037.0,70.4138,70.5101,70.2598,70.4716,7037.0
2019-10-03 09:50:00,73.21,73.39,73.21,73.27,16534.0,70.4619,70.6352,70.4619,70.5197,16534.0
2019-10-03 10:00:00,73.24,73.24,72.47,72.62,40143.0,70.4908,70.4908,69.7497,69.8941,40143.0
2019-10-03 10:10:00,72.63,72.87,72.52,72.87,33218.0,69.9037,70.1347,69.7978,70.1347,33218.0
2019-10-03 10:20:00,72.87,73.26,72.78,73.2,12073.0,70.1347,70.5101,70.0481,70.4523,12073.0
2019-10-03 10:30:00,73.23,73.27,73.07,73.15,29060.0,70.4812,70.5197,70.3272,70.4042,29060.0
2019-10-03 10:40:00,73.14,73.14,72.89,72.89,19229.0,70.3946,70.3946,70.1539,70.1539,19229.0
2019-10-03 10:50:00,72.91,73.27,72.84,73.24,16011.0,70.1732,70.5197,70.1058,70.4908,16011.0
2019-10-03 11:00:00,73.21,73.42,73.18,73.36,17981.0,70.4619,70.6641,70.4331,70.6063,17981.0
2019-10-03 11:10:00,73.36,73.62,73.29,73.6,30259.0,70.6063,70.8565,70.5389,70.8373,30259.0
2019-10-03 11:20:00,73.6,73.62,73.5,73.59,12190.0,70.8373,70.8565,70.7411,70.8277,12190.0
2019-10-03 11:30:00,73.61,73.64,73.39,73.39,23777.0,70.8469,70.8758,70.6352,70.6352,23777.0
2019-10-03 11:40:00,73.44,73.45,73.31,73.34,19461.0,70.6833,70.6929,70.5582,70.5871,19461.0
2019-10-03 11:50:00,73.36,73.42,73.31,73.33,9619.0,70.6063,70.6641,70.5582,70.5774,9619.0
2019-10-03 12:00:00,73.36,73.46,73.35,73.41,6881.0,70.6063,70.7026,70.5967,70.6544,6881.0
2019-10-03 12:10:00,73.41,73.49,73.27,73.27,9354.0,70.6544,70.7314,70.5197,70.5197,9354.0
2019-10-03 12:20:00,73.29,73.57,73.27,73.57,11686.0,70.5389,70.8084,70.5197,70.8084,11686.0
2019-10-03 12:30:00,73.57,73.62,73.52,73.62,21104.0,70.8084,70.8565,70.7603,70.8565,21104.0
2019-10-03 12:40:00,73.61,73.69,73.6,73.64,12811.0,70.8469,70.9239,70.8373,70.8758,12811.0
2019-10-03 12:50:00,73.67,73.71,73.59,73.69,10670.0,70.9047,70.9432,70.8277,70.9239,10670.0
2019-10-03 13:00:00,73.72,73.73,73.62,73.64,7924.0,70.9528,70.9624,70.8565,70.8758,7924.0
2019-10-03 13:10:00,73.63,73.65,73.58,73.61,12339.0,70.8662,70.8854,70.818,70.8469,12339.0
2019-10-03 13:20:00,73.6,73.69,73.58,73.61,9518.0,70.8373,70.9239,70.818,70.8469,9518.0
2019-10-03 13:30:00,73.61,73.67,73.59,73.66,12843.0,70.8469,70.9047,70.8277,70.895,12843.0
2019-10-03 13:40:00,73.66,73.78,73.66,73.75,33363.0,70.895,71.0105,70.895,70.9817,33363.0
2019-10-03 13:50:00,73.75,73.85,73.69,73.82,16003.0,70.9817,71.0779,70.9239,71.049,16003.0
2019-10-03 14:00:00,73.82,73.84,73.75,73.75,9655.0,71.049,71.0683,70.9817,70.9817,9655.0
2019-10-03 14:10:00,73.73,73.79,73.68,73.77,8682.0,70.9624,71.0202,70.9143,71.0009,8682.0
2019-10-03 14:20:00,73.78,73.88,73.75,73.83,29561.0,71.0105,71.1068,70.9817,71.0587,29561.0
2019-10-03 14:30:00,73.83,73.85,73.71,73.75,31086.0,71.0587,71.0779,70.9432,70.9817,31086.0
2019-10-03 14:40:00,73.73,73.78,73.68,73.75,94936.0,70.9624,71.0105,70.9143,70.9817,94936.0
2019-10-03 14:50:00,73.75,73.76,73.59,73.59,16030.0,70.9817,70.9913,70.8277,70.8277,16030.0
2019-10-03 15:00:00,73.6,73.63,73.51,73.57,18938.0,70.8373,70.8662,70.7507,70.8084,18938.0
2019-10-03 15:10:00,73.58,73.62,73.54,73.59,30658.0,70.818,70.8565,70.7795,70.8277,30658.0
2019-10-03 15:20:00,73.6,73.62,73.47,73.53,44035.0,70.8373,70.8565,70.7122,70.7699,44035.0
2019-10-03 15:30:00,73.52,73.55,73.42,73.53,32888.0,70.7603,70.7892,70.6641,70.7699,32888.0
2019-10-03 15:40:00,73.52,73.65,73.51,73.52,46623.0,70.7603,70.8854,70.7507,70.7603,46623.0
2019-10-03 15:50:00,73.49,73.88,73.45,73.87,210284.0,70.7314,71.1068,70.6929,71.0972,210284.0
2019-10-04 09:30:00,74.08,74.65,74.06,74.53,65684.0,71.2993,71.8479,71.28,71.7324,65684.0
2019-10-04 09:40:00,74.45,74.45,74.08,74.33,20476.0,71.6554,71.6554,71.2993,71.5399,20476.0
2019-10-04 09:50:00,74.35,74.54,74.29,74.43,14530.0,71.5591,71.742,71.5014,71.6361,14530.0
2019-10-04 10:00:00,74.41,74.59,74.39,74.47,8457.0,71.6169,71.7901,71.5976,71.6746,8457.0
2019-10-04 10:10:00,74.47,74.53,74.38,74.5,17830.0,71.6746,71.7324,71.588,71.7035,17830.0
2019-10-04 10:20:00,74.49,74.6,74.48,74.54,21652.0,71.6939,71.7998,71.6843,71.742,21652.0
2019-10-04 10:30:00,74.52,74.62,74.36,74.39,35026.0,71.7228,71.819,71.5688,71.5976,35026.0
2019-10-04 10:40:00,74.39,74.43,74.33,74.43,13275.0,71.5976,71.6361,71.5399,71.6361,13275.0
2019-10-04 10:50:00,74.44,74.61,74.43,74.48,12308.0,71.6458,71.8094,71.6361,71.6843,12308.0
2019-10-04 11:00:00,74.47,74.64,74.39,74.6,17360.0,71.6746,71.8383,71.5976,71.7998,17360.0
2019-10-04 11:10:00,74.6,74.77,74.59,74.74,13160.0,71.7998,71.9634,71.7901,71.9345,13160.0
2019-10-04 11:20:00,74.71,74.74,74.61,74.64,14594.0,71.9056,71.9345,71.8094,71.8383,14594.0
2019-10-04 11:30:00,74.65,74.91,74.64,74.89,9300.0,71.8479,72.0981,71.8383,72.0789,9300.0
2019-10-04 11:40:00,74.87,74.88,74.8,74.88,6895.0,72.0596,72.0693,71.9923,72.0693,6895.0
2019-10-04 11:50:00,74.87,75.07,74.87,75.02,10945.0,72.0596,72.2521,72.0596,72.204,10945.0
2019-10-04 12:00:00,75.02,75.14,74.98,75.13,7300.0,72.204,72.3195,72.1655,72.3099,7300.0
2019-10-04 12:10:00,75.13,75.16,74.91,74.97,9920.0,72.3099,72.3387,72.0981,72.1559,9920.0
2019-10-04 12:20:00,74.95,75.15,74.95,75.07,4948.0,72.1366,72.3291,72.1366,72.2521,4948.0
2019-10-04 12:30:00,75.07,75.17,75.05,75.15,5175.0,72.2521,72.3484,72.2329,72.3291,5175.0
2019-10-04 12:40:00,75.15,75.16,75.07,75.13,14841.0,72.3291,72.3387,72.2521,72.3099,14841.0
2019-10-04 12:50:00,75.13,75.2,75.1,75.11,9000.0,72.3099,72.3772,72.281,72.2906,9000.0
2019-10-04 13:00:00,75.11,75.23,75.09,75.17,6106.0,72.2906,72.4061,72.2714,72.3484,6106.0
2019-10-04 13:10:00,75.18,75.23,75.14,75.16,8341.0,72.358,72.4061,72.3195,72.3387,8341.0
2019-10-04 13:20:00,75.18,75.25,75.15,75.24,11873.0,72.358,72.4254,72.3291,72.4157,11873.0
2019-10-04 13:30:00,75.24,75.25,75.21,75.23,4256.0,72.4157,72.4254,72.3869,72.4061,4256.0
2019-10-04 13:40:00,75.23,75.31,75.21,75.23,10520.0,72.4061,72.4831,72.3869,72.4061,10520.0
2019-10-04 13:50:00,75.24,75.28,75.2,75.23,8554.0,72.4157,72.4542,72.3772,72.4061,8554.0
2019-10-04 14:00:00,75.23,75.34,75.2,75.34,12476.0,72.4061,72.512,72.3772,72.512,12476.0
2019-10-04 14:10:00,75.31,75.39,75.26,75.36,11311.0,72.4831,72.5601,72.435,72.5312,11311.0
2019-10-04 14:20:00,75.35,75.35,75.3,75.31,6355.0,72.5216,72.5216,72.4735,72.4831,6355.0
2019-10-04 14:30:00,75.31,75.43,75.31,75.4,8831.0,72.4831,72.5986,72.4831,72.5697,8831.0
2019-10-04 14:40:00,75.41,75.44,75.38,75.39,10301.0,72.5794,72.6082,72.5505,72.5601,10301.0
2019-10-04 14:50:00,75.39,75.44,75.34,75.44,15456.0,72.5601,72.6082,72.512,72.6082,15456.0
2019-10-04 15:00:00,75.45,75.52,75.39,75.42,30937.0,72.6179,72.6852,72.5601,72.589,30937.0
2019-10-04 15:10:00,75.42,75.43,75.24,75.43,23299.0,72.589,72.5986,72.4157,72.5986,23299.0
2019-10-04 15:20:00,75.43,75.57,75.43,75.51,18556.0,72.5986,72.7333,72.5986,72.6756,18556.0
2019-10-04 15:30:00,75.53,75.75,75.5,75.75,40993.0,72.6949,72.9066,72.666,72.9066,40993.0
2019-10-04 15:40:00,75.75,75.87,75.67,75.84,77855.0,72.9066,73.0221,72.8296,72.9932,77855.0
2019-10-04 15:50:00,75.84,75.91,75.74,75.87,138595.0,72.9932,73.0606,72.897,73.0221,138595.0
2019-10-07 09:30:00,75.35,75.67,75.0,75.1,17054.0,72.5216,72.8296,72.1847,72.281,17054.0
2019-10-07 09:40:00,75.02,75.16,74.91,74.99,12930.0,72.204,72.3387,72.0981,72.1751,12930.0
2019-10-07 09:50:00,75.0,75.01,74.79,74.88,19713.0,72.1847,72.1944,71.9826,72.0693,19713.0
2019-10-07 10:00:00,74.9,75.0,74.77,74.98,13928.0,72.0885,72.1847,71.9634,72.1655,13928.0
2019-10-07 10:10:00,75.01,75.01,74.8,74.84,8429.0,72.1944,72.1944,71.9923,72.0308,8429.0
2019-10-07 10:20:00,74.85,74.9,74.8,74.83,7984.0,72.0404,72.0885,71.9923,72.0211,7984.0
2019-10-07 10:30:00,74.8,74.81,74.64,74.66,22682.0,71.9923,72.0019,71.8383,71.8575,22682.0
2019-10-07 10:40:00,74.7,74.89,74.69,74.72,7078.0,71.896,72.0789,71.8864,71.9153,7078.0
2019-10-07 10:50:00,74.76,75.01,74.76,74.98,10384.0,71.9538,72.1944,71.9538,72.1655,10384.0
2019-10-07 11:00:00,74.96,75.14,74.96,75.13,15564.0,72.1462,72.3195,72.1462,72.3099,15564.0
2019-10-07 11:10:00,75.16,75.17,75.06,75.06,8903.0,72.3387,72.3484,72.2425,72.2425,8903.0
2019-10-07 11:20:00,75.1,75.25,75.08,75.16,45088.0,72.281,72.4254,72.2617,72.3387,45088.0
2019-10-07 11:30:00,75.17,75.31,75.13,75.31,30587.0,72.3484,72.4831,72.3099,72.4831,30587.0
2019-10-07 11:40:00,75.28,75.43,75.27,75.43,7890.0,72.4542,72.5986,72.4446,72.5986,7890.0
2019-10-07 11:50:00,75.43,75.53,75.43,75.53,6224.0,72.5986,72.6949,72.5986,72.6949,6224.0
2019-10-07 12:00:00,75.49,75.49,75.23,75.24,8012.0,72.6564,72.6564,72.4061,72.4157,8012.0
2019-10-07 12:10:00,75.26,75.35,75.24,75.33,8507.0,72.435,72.5216,72.4157,72.5024,8507.0
2019-10-07 12:20:00,75.36,75.37,75.27,75.28,4374.0,72.5312,72.5409,72.4446,72.4542,4374.0
2019-10-07 12:30:00,75.28,75.29,75.23,75.27,7888.0,72.4542,72.4639,72.4061,72.4446,7888.0
2019-10-07 12:40:00,75.28,75.45,75.28,75.45,4398.0,72.4542,72.6179,72.4542,72.6179,4398.0
2019-10-07 12:50:00,75.48,75.49,75.39,75.39,3132.0,72.6467,72.6564,72.5601,72.5601,3132.0
2019-10-07 13:00:00,75.39,75.48,75.29,75.3,7433.0,72.5601,72.6467,72.4639,72.4735,7433.0
2019-10-07 13:10:00,75.29,75.3,75.22,75.24,5914.0,72.4639,72.4735,72.3965,72.4157,5914.0
2019-10-07 13:20:00,75.25,75.3,75.23,75.25,5361.0,72.4254,72.4735,72.4061,72.4254,5361.0
2019-10-07 13:30:00,75.28,75.66,75.28,75.62,21029.0,72.4542,72.82,72.4542,72.7815,21029.0
2019-10-07 13:40:00,75.63,75.66,75.5,75.53,15777.0,72.7911,72.82,72.666,72.6949,15777.0
2019-10-07 13:50:00,75.53,75.63,75.52,75.62,7038.0,72.6949,72.7911,72.6852,72.7815,7038.0
2019-10-07 14:00:00,75.64,75.69,75.48,75.51,14353.0,72.8007,72.8488,72.6467,72.6756,14353.0
2019-10-07 14:10:00,75.48,75.51,75.34,75.41,11382.0,72.6467,72.6756,72.512,72.5794,11382.0
2019-10-07 14:20:00,75.41,75.46,75.39,75.45,18217.0,72.5794,72.6275,72.5601,72.6179,18217.0
2019-10-07 14:30:00,75.43,75.44,75.2,75.27,15555.0,72.5986,72.6082,72.3772,72.4446,15555.0
2019-10-07 14:40:00,75.24,75.27,75.18,75.21,10919.0,72.4157,72.4446,72.358,72.3869,10919.0
2019-10-07 14:50:00,75.2,75.26,75.07,75.25,11596.0,72.3772,72.435,72.2521,72.4254,11596.0
2019-10-07 15:00:00,75.24,75.34,75.2,75.34,10692.0,72.4157,72.512,72.3772,72.512,10692.0
2019-10-07 15:10:00,75.33,75.42,75.25,75.33,15368.0,72.5024,72.589,72.4254,72.5024,15368.0
2019-10-07 15:20:00,75.31,75.39,75.24,75.34,15137.0,72.4831,72.5601,72.4157,72.512,15137.0
2019-10-07 15:30:00,75.36,75.37,75.26,75.34,24572.0,72.5312,72.5409,72.435,72.512,24572.0
2019-10-07 15:40:00,75.34,75.36,75.23,75.23,30703.0,72.512,72.5312,72.4061,72.4061,30703.0
2019-10-07 15:50:00,75.23,75.25,75.05,75.05,95326.0,72.4061,72.4254,72.2329,72.2329,95326.0
2019-10-08 09:30:00,73.97,73.97,72.56,72.71,163534.0,71.1934,71.1934,69.8363,69.9807,163534.0
2019-10-08 09:40:00,72.66,72.79,72.24,72.53,104999.0,69.9326,70.0577,69.5283,69.8075,104999.0
2019-10-08 09:50:00,72.48,72.65,72.36,72.5,64743.0,69.7593,69.923,69.6438,69.7786,64743.0
2019-10-08 10:00:00,72.5,72.55,71.73,72.17,110021.0,69.7786,69.8267,69.0375,69.461,110021.0
2019-10-08 10:10:00,72.17,72.63,72.17,72.54,78760.0,69.461,69.9037,69.461,69.8171,78760.0
2019-10-08 10:20:00,72.55,72.55,72.08,72.16,43349.0,69.8267,69.8267,69.3744,69.4513,43349.0
2019-10-08 10:30:00,72.17,72.58,72.12,72.58,63510.0,69.461,69.8556,69.4129,69.8556,63510.0
2019-10-08 10:40:00,72.61,72.74,72.41,72.43,93484.0,69.8845,70.0096,69.692,69.7112,93484.0
2019-10-08 10:50:00,72.43,72.75,72.34,72.74,78791.0,69.7112,70.0192,69.6246,70.0096,78791.0
2019-10-08 11:00:00,72.74,72.82,72.67,72.7,50276.0,70.0096,70.0866,69.9422,69.9711,50276.0
2019-10-08 11:10:00,72.67,72.78,72.55,72.66,46996.0,69.9422,70.0481,69.8267,69.9326,46996.0
2019-10-08 11:20:00,72.68,72.68,72.44,72.49,38459.0,69.9518,69.9518,69.7208,69.769,38459.0
2019-10-08 11:30:00,72.51,72.51,72.28,72.38,23231.0,69.7882,69.7882,69.5668,69.6631,23231.0
2019-10-08 11:40:00,72.4,72.55,72.28,72.51,52238.0,69.6823,69.8267,69.5668,69.7882,52238.0
2019-10-08 11:50:00,72.53,72.59,72.49,72.53,32063.0,69.8075,69.8652,69.769,69.8075,32063.0
2019-10-08 12:00:00,72.53,72.56,72.47,72.53,14627.0,69.8075,69.8363,69.7497,69.8075,14627.0
2019-10-08 12:10:00,72.5,72.61,72.5,72.59,28944.0,69.7786,69.8845,69.7786,69.8652,28944.0
2019-10-08 12:20:00,72.59,72.73,72.58,72.66,14837.0,69.8652,70.0,69.8556,69.9326,14837.0
2019-10-08 12:30:00,72.64,72.76,72.61,72.64,74319.0,69.9133,70.0288,69.8845,69.9133,74319.0
2019-10-08 12:40:00,72.64,73.02,72.64,72.92,42913.0,69.9133,70.2791,69.9133,70.1828,42913.0
2019-10-08 12:50:00,72.96,73.03,72.82,72.86,19331.0,70.2213,70.2887,70.0866,70.1251,19331.0
2019-10-08 13:00:00,72.83,72.86,72.58,72.6,53741.0,70.0962,70.1251,69.8556,69.8748,53741.0
2019-10-08 13:10:00,72.62,72.62,72.44,72.48,32450.0,69.8941,69.8941,69.7208,69.7593,32450.0
2019-10-08 13:20:00,72.5,72.61,72.49,72.61,21718.0,69.7786,69.8845,69.769,69.8845,21718.0
2019-10-08 13:30:00,72.6,72.65,72.55,72.63,25428.0,69.8748,69.923,69.8267,69.9037,25428.0
2019-10-08 13:40:00,72.63,72.88,72.63,72.88,74188.0,69.9037,70.1443,69.9037,70.1443,74188.0
2019-10-08 13:50:00,72.88,72.91,72.69,72.69,18809.0,70.1443,70.1732,69.9615,69.9615,18809.0
2019-10-08 14:00:00,72.69,72.7,72.49,72.57,17080.0,69.9615,69.9711,69.769,69.846,17080.0
2019-10-08 14:10:00,72.56,72.66,72.47,72.59,38202.0,69.8363,69.9326,69.7497,69.8652,38202.0
2019-10-08 14:20:00,72.6,72.66,72.55,72.64,72962.0,69.8748,69.9326,69.8267,69.9133,72962.0
2019-10-08 14:30:00,72.66,72.84,72.65,72.75,56480.0,69.9326,70.1058,69.923,70.0192,56480.0
2019-10-08 14:40:00,72.75,73.08,72.71,73.07,38840.0,70.0192,70.3368,69.9807,70.3272,38840.0
2019-10-08 14:50:00,73.09,73.09,72.58,72.75,43907.0,70.3464,70.3464,69.8556,70.0192,43907.0
2019-10-08 15:00:00,72.78,72.91,72.67,72.69,44530.0,70.0481,70.1732,69.9422,69.9615,44530.0
2019-10-08 15:10:00,72.68,72.78,72.55,72.75,50658.0,69.9518,70.0481,69.8267,70.0192,50658.0
2019-10-08 15:20:00,72.75,72.85,72.73,72.74,21637.0,70.0192,70.1154,70.0,70.0096,21637.0
2019-10-08 15:30:00,72.74,72.83,72.53,72.53,111083.0,70.0096,70.0962,69.8075,69.8075,111083.0
2019-10-08 15:40:00,72.52,72.63,72.44,72.47,64976.0,69.7978,69.9037,69.7208,69.7497,64976.0
2019-10-08 15:50:00,72.48,72.57,72.46,72.48,214287.0,69.7593,69.846,69.7401,69.7593,214287.0
2019-10-09 09:30:00,73.05,73.06,72.64,72.78,50531.0,70.3079,70.3176,69.9133,70.0481,50531.0
2019-10-09 09:40:00,72.79,72.92,72.75,72.76,30404.0,70.0577,70.1828,70.0192,70.0288,30404.0
2019-10-09 09:50:00,72.74,72.95,72.67,72.71,49218.0,70.0096,70.2117,69.9422,69.9807,49218.0
2019-10-09 10:00:00,72.73,72.92,72.72,72.83,29187.0,70.0,70.1828,69.9903,70.0962,29187.0
2019-10-09 10:10:00,72.81,72.87,72.77,72.81,21989.0,70.077,70.1347,70.0385,70.077,21989.0
2019-10-09 10:20:00,72.81,73.15,72.81,73.13,13849.0,70.077,70.4042,70.077,70.3849,13849.0
2019-10-09 10:30:00,73.11,73.14,73.0,73.08,13581.0,70.3657,70.3946,70.2598,70.3368,13581.0
2019-10-09 10:40:00,73.06,73.09,72.92,72.94,11611.0,70.3176,70.3464,70.1828,70.2021,11611.0
2019-10-09 10:50:00,72.98,73.07,72.95,72.99,9180.0,70.2406,70.3272,70.2117,70.2502,9180.0
2019-10-09 11:00:00,73.02,73.09,72.83,72.9,40705.0,70.2791,70.3464,70.0962,70.1636,40705.0
2019-10-09 11:10:00,72.92,72.98,72.7,72.9,13744.0,70.1828,70.2406,69.9711,70.1636,13744.0
2019-10-09 11:20:00,72.91,72.94,72.85,72.91,33388.0,70.1732,70.2021,70.1154,70.1732,33388.0
2019-10-09 11:30:00,72.9,73.12,72.89,73.08,6572.0,70.1636,70.3753,70.1539,70.3368,6572.0
2019-10-09 11:40:00,73.07,73.27,73.07,73.21,8833.0,70.3272,70.5197,70.3272,70.4619,8833.0
2019-10-09 11:50:00,73.22,73.23,73.09,73.09,12374.0,70.4716,70.4812,70.3464,70.3464,12374.0
2019-10-09 12:00:00,73.08,73.31,73.08,73.27,9390.0,70.3368,70.5582,70.3368,70.5197,9390.0
2019-10-09 12:10:00,73.25,73.28,73.18,73.24,10864.0,70.5004,70.5293,70.4331,70.4908,10864.0
2019-10-09 12:20:00,73.24,73.33,73.22,73.33,14648.0,70.4908,70.5774,70.4716,70.5774,14648.0
2019-10-09 12:30:00,73.33,73.41,73.32,73.37,10664.0,70.5774,70.6544,70.5678,70.6159,10664.0
2019-10-09 12:40:00,73.37,73.37,73.25,73.26,12361.0,70.6159,70.6159,70.5004,70.5101,12361.0
2019-10-09 12:50:00,73.26,73.37,73.16,73.37,10867.0,70.5101,70.6159,70.4138,70.6159,10867.0
2019-10-09 13:00:00,73.37,73.49,73.37,73.45,47580.0,70.6159,70.7314,70.6159,70.6929,47580.0
2019-10-09 13:10:00,73.45,73.54,73.4,73.45,19794.0,70.6929,70.7795,70.6448,70.6929,19794.0
2019-10-09 13:20:00,73.44,73.46,73.37,73.44,9715.0,70.6833,70.7026,70.6159,70.6833,9715.0
2019-10-09 13:30:00,73.44,73.49,73.43,73.45,9304.0,70.6833,70.7314,70.6737,70.6929,9304.0
2019-10-09 13:40:00,73.44,73.49,73.41,73.49,13717.0,70.6833,70.7314,70.6544,70.7314,13717.0
2019-10-09 13:50:00,73.49,73.52,73.43,73.43,10601.0,70.7314,70.7603,70.6737,70.6737,10601.0
2019-10-09 14:00:00,73.43,73.45,73.35,73.39,21124.0,70.6737,70.6929,70.5967,70.6352,21124.0
2019-10-09 14:10:00,73.4,73.55,73.39,73.54,16616.0,70.6448,70.7892,70.6352,70.7795,16616.0
2019-10-09 14:20:00,73.55,73.6,73.49,73.51,11601.0,70.7892,70.8373,70.7314,70.7507,11601.0
2019-10-09 14:30:00,73.52,73.57,73.52,73.56,12860.0,70.7603,70.8084,70.7603,70.7988,12860.0
2019-10-09 14:40:00,73.56,73.6,73.52,73.58,17615.0,70.7988,70.8373,70.7603,70.818,17615.0
2019-10-09 14:50:00,73.58,73.64,73.54,73.64,15822.0,70.818,70.8758,70.7795,70.8758,15822.0
2019-10-09 15:00:00,73.65,73.73,73.65,73.69,15051.0,70.8854,70.9624,70.8854,70.9239,15051.0
2019-10-09 15:10:00,73.7,73.72,73.67,73.72,20082.0,70.9335,70.9528,70.9047,70.9528,20082.0
2019-10-09 15:20:00,73.73,73.75,73.67,73.75,27346.0,70.9624,70.9817,70.9047,70.9817,27346.0
2019-10-09 15:30:00,73.75,73.84,73.74,73.83,34315.0,70.9817,71.0683,70.972,71.0587,34315.0
2019-10-09 15:40:00,73.83,73.83,73.45,73.48,78733.0,71.0587,71.0587,70.6929,70.7218,78733.0
2019-10-09 15:50:00,73.48,73.56,73.41,73.48,175275.0,70.7218,70.7988,70.6544,70.7218,175275.0
2019-10-10 09:30:00,73.43,73.76,73.43,73.73,15980.0,70.6737,70.9913,70.6737,70.9624,15980.0
2019-10-10 09:40:00,73.69,73.87,73.59,73.87,7271.0,70.9239,71.0972,70.8277,71.0972,7271.0
2019-10-10 09:50:00,73.82,73.97,73.71,73.81,19315.0,71.049,71.1934,70.9432,71.0394,19315.0
2019-10-10 10:00:00,73.82,73.96,73.76,73.79,28926.0,71.049,71.1838,70.9913,71.0202,28926.0
2019-10-10 10:10:00,73.78,73.97,73.73,73.97,10729.0,71.0105,71.1934,70.9624,71.1934,10729.0
2019-10-10 10:20:00,73.97,74.02,73.88,74.01,7975.0,71.1934,71.2415,71.1068,71.2319,7975.0
2019-10-10 10:30:00,74.04,74.06,73.88,73.96,12554.0,71.2608,71.28,71.1068,71.1838,12554.0
2019-10-10 10:40:00,73.96,73.98,73.86,73.88,6322.0,71.1838,71.203,71.0875,71.1068,6322.0
2019-10-10 10:50:00,73.85,74.27,73.85,74.27,11397.0,71.0779,71.4821,71.0779,71.4821,11397.0
2019-10-10 11:00:00,74.29,74.36,74.25,74.32,14196.0,71.5014,71.5688,71.4629,71.5303,14196.0
2019-10-10 11:10:00,74.32,74.43,74.32,74.37,9009.0,71.5303,71.6361,71.5303,71.5784,9009.0
2019-10-10 11:20:00,74.36,74.36,74.26,74.3,16359.0,71.5688,71.5688,71.4725,71.511,16359.0
2019-10-10 11:30:00,74.32,74.35,74.16,74.22,7703.0,71.5303,71.5591,71.3763,71.434,7703.0
2019-10-10 11:40:00,74.21,74.35,74.19,74.35,4988.0,71.4244,71.5591,71.4052,71.5591,4988.0
2019-10-10 11:50:00,74.42,74.42,74.32,74.36,7094.0,71.6265,71.6265,71.5303,71.5688,7094.0
2019-10-10 12:00:00,74.35,74.4,74.25,74.27,7236.0,71.5591,71.6073,71.4629,71.4821,7236.0
2019-10-10 12:10:00,74.21,74.26,74.12,74.12,7996.0,71.4244,71.4725,71.3378,71.3378,7996.0
2019-10-10 12:20:00,74.12,74.12,74.04,74.06,4391.0,71.3378,71.3378,71.2608,71.28,4391.0
2019-10-10 12:30:00,74.05,74.08,73.94,74.0,6840.0,71.2704,71.2993,71.1645,71.2223,6840.0
2019-10-10 12:40:00,74.0,74.07,73.99,74.06,6154.0,71.2223,71.2897,71.2127,71.28,6154.0
2019-10-10 12:50:00,74.06,74.06,73.96,74.02,9463.0,71.28,71.28,71.1838,71.2415,9463.0
2019-10-10 13:00:00,74.0,74.04,73.96,73.97,8740.0,71.2223,71.2608,71.1838,71.1934,8740.0
2019-10-10 13:10:00,73.98,74.0,73.85,73.85,9401.0,71.203,71.2223,71.0779,71.0779,9401.0
2019-10-10 13:20:00,73.86,73.9,73.83,73.86,10206.0,71.0875,71.126,71.0587,71.0875,10206.0
2019-10-10 13:30:00,73.84,73.85,73.68,73.82,15196.0,71.0683,71.0779,70.9143,71.049,15196.0
2019-10-10 13:40:00,73.84,73.99,73.84,73.99,4942.0,71.0683,71.2127,71.0683,71.2127,4942.0
2019-10-10 13:50:00,73.98,74.14,73.98,74.08,8382.0,71.203,71.357,71.203,71.2993,8382.0
2019-10-10 14:00:00,74.08,74.21,73.76,73.85,15973.0,71.2993,71.4244,70.9913,71.0779,15973.0
2019-10-10 14:10:00,73.83,74.16,73.82,74.13,15523.0,71.0587,71.3763,71.049,71.3474,15523.0
2019-10-10 14:20:00,74.14,74.14,74.06,74.13,8894.0,71.357,71.357,71.28,71.3474,8894.0
2019-10-10 14:30:00,74.11,74.16,73.95,73.96,16557.0,71.3282,71.3763,71.1742,71.1838,16557.0
2019-10-10 14:40:00,73.95,73.95,73.79,73.88,10205.0,71.1742,71.1742,71.0202,71.1068,10205.0
2019-10-10 14:50:00,73.91,73.95,73.81,73.9,5555.0,71.1357,71.1742,71.0394,71.126,5555.0
2019-10-10 15:00:00,73.88,73.91,73.81,73.86,18287.0,71.1068,71.1357,71.0394,71.0875,18287.0
2019-10-10 15:10:00,73.86,73.88,73.8,73.87,7817.0,71.0875,71.1068,71.0298,71.0972,7817.0
2019-10-10 15:20:00,73.88,73.97,73.83,73.92,18694.0,71.1068,71.1934,71.0587,71.1453,18694.0
2019-10-10 15:30:00,73.9,73.97,73.88,73.9,19153.0,71.126,71.1934,71.1068,71.126,19153.0
2019-10-10 15:40:00,73.91,74.01,73.88,74.0,21033.0,71.1357,71.2319,71.1068,71.2223,21033.0
2019-10-10 15:50:00,74.0,74.07,73.91,74.0,111839.0,71.2223,71.2897,71.1357,71.2223,111839.0
2019-10-11 09:30:00,75.55,76.13,75.36,75.71,66506.0,72.7141,73.2723,72.5312,72.8681,66506.0
2019-10-11 09:40:00,75.71,76.08,75.55,75.99,25977.0,72.8681,73.2242,72.7141,73.1376,25977.0
2019-10-11 09:50:00,75.97,76.09,75.82,75.96,10920.0,73.1183,73.2338,72.974,73.1087,10920.0
2019-10-11 10:00:00,75.98,76.09,75.92,76.09,32284.0,73.128,73.2338,73.0702,73.2338,32284.0
2019-10-11 10:10:00,76.06,76.14,75.97,76.04,22065.0,73.205,73.282,73.1183,73.1857,22065.0
2019-10-11 10:20:00,76.06,76.17,76.05,76.17,11674.0,73.205,73.3108,73.1953,73.3108,11674.0
2019-10-11 10:30:00,76.15,76.17,76.02,76.03,12965.0,73.2916,73.3108,73.1665,73.1761,12965.0
2019-10-11 10:40:00,76.03,76.12,76.02,76.09,8212.0,73.1761,73.2627,73.1665,73.2338,8212.0
2019-10-11 10:50:00,76.09,76.1,76.03,76.07,11154.0,73.2338,73.2435,73.1761,73.2146,11154.0
2019-10-11 11:00:00,76.06,76.21,76.0,76.04,17326.0,73.205,73.3493,73.1472,73.1857,17326.0
2019-10-11 11:10:00,76.02,76.1,75.94,76.08,12389.0,73.1665,73.2435,73.0895,73.2242,12389.0
2019-10-11 11:20:00,76.08,76.16,75.99,76.03,17758.0,73.2242,73.3012,73.1376,73.1761,17758.0
2019-10-11 11:30:00,76.05,76.14,76.0,76.08,20003.0,73.1953,73.282,73.1472,73.2242,20003.0
2019-10-11 11:40:00,76.05,76.09,75.74,75.82,34932.0,73.1953,73.2338,72.897,72.974,34932.0
2019-10-11 11:50:00,75.8,75.89,75.74,75.88,16980.0,72.9547,73.0413,72.897,73.0317,16980.0
2019-10-11 12:00:00,75.88,75.9,75.73,75.81,17300.0,73.0317,73.051,72.8873,72.9643,17300.0
2019-10-11 12:10:00,75.8,75.88,75.74,75.79,16582.0,72.9547,73.0317,72.897,72.9451,16582.0
2019-10-11 12:20:00,75.76,75.8,75.74,75.77,9125.0,72.9162,72.9547,72.897,72.9258,9125.0
2019-10-11 12:30:00,75.78,75.81,75.48,75.65,18795.0,72.9355,72.9643,72.6467,72.8103,18795.0
2019-10-11 12:40:00,75.65,75.77,75.62,75.72,8788.0,72.8103,72.9258,72.7815,72.8777,8788.0
2019-10-11 12:50:00,75.73,75.91,75.73,75.82,10125.0,72.8873,73.0606,72.8873,72.974,10125.0
2019-10-11 13:00:00,75.81,75.82,75.7,75.72,5128.0,72.9643,72.974,72.8585,72.8777,5128.0
2019-10-11 13:10:00,75.73,75.75,75.56,75.56,14970.0,72.8873,72.9066,72.7237,72.7237,14970.0
2019-10-11 13:20:00,75.58,75.92,75.51,75.74,13957.0,72.743,73.0702,72.6756,72.897,13957.0
2019-10-11 13:30:00,75.68,75.79,75.66,75.68,8254.0,72.8392,72.9451,72.82,72.8392,8254.0
2019-10-11 13:40:00,75.64,75.82,75.64,75.8,7976.0,72.8007,72.974,72.8007,72.9547,7976.0
2019-10-11 13:50:00,75.82,75.94,75.77,75.9,7907.0,72.974,73.0895,72.9258,73.051,7907.0
2019-10-11 14:00:00,75.89,75.92,75.79,75.85,9846.0,73.0413,73.0702,72.9451,73.0028,9846.0
2019-10-11 14:10:00,75.84,75.89,75.78,75.87,21074.0,72.9932,73.0413,72.9355,73.0221,21074.0
2019-10-11 14:20:00,75.88,76.02,75.88,75.99,32358.0,73.0317,73.1665,73.0317,73.1376,32358.0
2019-10-11 14:30:00,75.96,76.02,75.92,76.02,15418.0,73.1087,73.1665,73.0702,73.1665,15418.0
2019-10-11 14:40:00,76.01,76.01,75.85,75.85,6730.0,73.1568,73.1568,73.0028,73.0028,6730.0
2019-10-11 14:50:00,75.86,75.9,75.77,75.83,8563.0,73.0125,73.051,72.9258,72.9836,8563.0
2019-10-11 15:00:00,75.82,75.84,75.76,75.8,11733.0,72.974,72.9932,72.9162,72.9547,11733.0
2019-10-11 15:10:00,75.78,75.85,75.78,75.83,9306.0,72.9355,73.0028,72.9355,72.9836,9306.0
2019-10-11 15:20:00,75.81,75.87,75.76,75.83,16584.0,72.9643,73.0221,72.9162,72.9836,16584.0
2019-10-11 15:30:00,75.83,75.99,75.71,75.98,38919.0,72.9836,73.1376,72.8681,73.128,38919.0
2019-10-11 15:40:00,75.98,75.98,75.45,75.59,37288.0,73.128,73.128,72.6179,72.7526,37288.0
2019-10-11 15:50:00,75.51,75.6,75.24,75.28,117579.0,72.6756,72.7622,72.4157,72.4542,117579.0
2019-10-14 09:30:00,75.18,75.27,75.17,75.25,10672.0,72.358,72.4446,72.3484,72.4254,10672.0
2019-10-14 09:40:00,75.18,75.28,75.12,75.26,7244.0,72.358,72.4542,72.3002,72.435,7244.0
2019-10-14 09:50:00,75.3,75.36,75.14,75.19,5800.0,72.4735,72.5312,72.3195,72.3676,5800.0
2019-10-14 10:00:00,75.19,75.22,74.99,75.09,11014.0,72.3676,72.3965,72.1751,72.2714,11014.0
2019-10-14 10:10:00,75.1,75.36,75.1,75.3,9438.0,72.281,72.5312,72.281,72.4735,9438.0
2019-10-14 10:20:00,75.32,75.35,75.28,75.32,4613.0,72.4927,72.5216,72.4542,72.4927,4613.0
2019-10-14 10:30:00,75.34,75.57,75.34,75.57,7719.0,72.512,72.7333,72.512,72.7333,7719.0
2019-10-14 10:40:00,75.55,75.73,75.55,75.66,6527.0,72.7141,72.8873,72.7141,72.82,6527.0
2019-10-14 10:50:00,75.7,75.8,75.7,75.77,6618.0,72.8585,72.9547,72.8585,72.9258,6618.0
2019-10-14 11:00:00,75.75,75.77,75.57,75.64,12957.0,72.9066,72.9258,72.7333,72.8007,12957.0
2019-10-14 11:10:00,75.63,75.73,75.53,75.72,10204.0,72.7911,72.8873,72.6949,72.8777,10204.0
2019-10-14 11:20:00,75.71,75.72,75.45,75.51,6728.0,72.8681,72.8777,72.6179,72.6756,6728.0
2019-10-14 11:30:00,75.53,75.68,75.52,75.65,8399.0,72.6949,72.8392,72.6852,72.8103,8399.0
2019-10-14 11:40:00,75.63,75.65,75.5,75.54,5523.0,72.7911,72.8103,72.666,72.7045,5523.0
2019-10-14 11:50:00,75.53,75.63,75.52,75.56,3201.0,72.6949,72.7911,72.6852,72.7237,3201.0
2019-10-14 12:00:00,75.57,75.64,75.55,75.62,5023.0,72.7333,72.8007,72.7141,72.7815,5023.0
2019-10-14 12:10:00,75.62,75.78,75.6,75.71,87233.0,72.7815,72.9355,72.7622,72.8681,87233.0
2019-10-14 12:20:00,75.72,75.72,75.52,75.56,9022.0,72.8777,72.8777,72.6852,72.7237,9022.0
2019-10-14 12:30:00,75.56,75.61,75.47,75.48,39898.0,72.7237,72.7718,72.6371,72.6467,39898.0
2019-10-14 12:40:00,75.49,75.5,75.35,75.37,10609.0,72.6564,72.666,72.5216,72.5409,10609.0
2019-10-14 12:50:00,75.38,75.4,75.3,75.33,14843.0,72.5505,72.5697,72.4735,72.5024,14843.0
2019-10-14 13:00:00,75.31,75.31,75.17,75.25,24604.0,72.4831,72.4831,72.3484,72.4254,24604.0
2019-10-14 13:10:00,75.25,75.25,75.12,75.12,4680.0,72.4254,72.4254,72.3002,72.3002,4680.0
2019-10-14 13:20:00,75.14,75.18,75.11,75.18,5007.0,72.3195,72.358,72.2906,72.358,5007.0
2019-10-14 13:30:00,75.17,75.19,75.14,75.16,4787.0,72.3484,72.3676,72.3195,72.3387,4787.0
2019-10-14 13:40:00,75.17,75.24,75.15,75.18,22109.0,72.3484,72.4157,72.3291,72.358,22109.0
2019-10-14 13:50:00,75.18,75.27,75.16,75.26,8602.0,72.358,72.4446,72.3387,72.435,8602.0
2019-10-14 14:00:00,75.26,75.3,75.17,75.19,4366.0,72.435,72.4735,72.3484,72.3676,4366.0
2019-10-14 14:10:00,75.2,75.21,75.17,75.19,5625.0,72.3772,72.3869,72.3484,72.3676,5625.0
2019-10-14 14:20:00,75.19,75.19,75.15,75.15,5520.0,72.3676,72.3676,72.3291,72.3291,5520.0
2019-10-14 14:30:00,75.16,75.22,75.14,75.14,11131.0,72.3387,72.3965,72.3195,72.3195,11131.0
2019-10-14 14:40:00,75.14,75.18,75.13,75.13,7195.0,72.3195,72.358,72.3099,72.3099,7195.0
2019-10-14 14:50:00,75.15,75.19,75.14,75.15,22995.0,72.3291,72.3676,72.3195,72.3291,22995.0
2019-10-14 15:00:00,75.15,75.16,75.06,75.08,12202.0,72.3291,72.3387,72.2425,72.2617,12202.0
2019-10-14 15:10:00,75.09,75.11,75.07,75.11,5337.0,72.2714,72.2906,72.2521,72.2906,5337.0
2019-10-14 15:20:00,75.12,75.12,75.04,75.06,9042.0,72.3002,72.3002,72.2232,72.2425,9042.0
2019-10-14 15:30:00,75.06,75.13,75.0,75.11,22021.0,72.2425,72.3099,72.1847,72.2906,22021.0
2019-10-14 15:40:00,75.11,75.12,75.07,75.07,23656.0,72.2906,72.3002,72.2521,72.2521,23656.0
2019-10-14 15:50:00,75.08,75.2,75.06,75.17,77456.0,72.2617,72.3772,72.2425,72.3484,77456.0
2019-10-15 09:30:00,75.8,75.98,75.68,75.82,23351.0,72.9547,73.128,72.8392,72.974,23351.0
2019-10-15 09:40:00,75.81,76.09,75.69,76.03,8330.0,72.9643,73.2338,72.8488,73.1761,8330.0
2019-10-15 09:50:00,75.98,76.14,75.95,76.14,11217.0,73.128,73.282,73.0991,73.282,11217.0
2019-10-15 10:00:00,76.09,76.11,75.99,76.01,7053.0,73.2338,73.2531,73.1376,73.1568,7053.0
2019-10-15 10:10:00,76.04,76.15,76.02,76.13,6079.0,73.1857,73.2916,73.1665,73.2723,6079.0
2019-10-15 10:20:00,76.13,76.26,76.02,76.26,9986.0,73.2723,73.3974,73.1665,73.3974,9986.0
2019-10-15 10:30:00,76.28,76.31,76.19,76.24,11562.0,73.4167,73.4456,73.3301,73.3782,11562.0
2019-10-15 10:40:00,76.28,76.36,76.23,76.23,15854.0,73.4167,73.4937,73.3686,73.3686,15854.0
2019-10-15 10:50:00,76.25,76.32,76.24,76.28,15768.0,73.3878,73.4552,73.3782,73.4167,15768.0
2019-10-15 11:00:00,76.3,76.35,76.21,76.28,30485.0,73.4359,73.4841,73.3493,73.4167,30485.0
2019-10-15 11:10:00,76.25,76.27,76.19,76.23,22482.0,73.3878,73.4071,73.3301,73.3686,22482.0
2019-10-15 11:20:00,76.25,76.28,76.11,76.22,17832.0,73.3878,73.4167,73.2531,73.359,17832.0
2019-10-15 11:30:00,76.18,76.19,76.03,76.03,4534.0,73.3205,73.3301,73.1761,73.1761,4534.0
2019-10-15 11:40:00,76.04,76.04,75.94,75.99,5963.0,73.1857,73.1857,73.0895,73.1376,5963.0
2019-10-15 11:50:00,75.99,76.03,75.97,76.02,5353.0,73.1376,73.1761,73.1183,73.1665,5353.0
2019-10-15 12:00:00,76.05,76.08,75.99,75.99,6583.0,73.1953,73.2242,73.1376,73.1376,6583.0
2019-10-15 12:10:00,76.0,76.01,75.9,75.9,6906.0,73.1472,73.1568,73.051,73.051,6906.0
2019-10-15 12:20:00,75.92,75.92,75.79,75.79,7665.0,73.0702,73.0702,72.9451,72.9451,7665.0
2019-10-15 12:30:00,75.8,75.9,75.75,75.89,11253.0,72.9547,73.051,72.9066,73.0413,11253.0
2019-10-15 12:40:00,75.92,75.92,75.8,75.82,7076.0,73.0702,73.0702,72.9547,72.974,7076.0
2019-10-15 12:50:00,75.82,75.95,75.82,75.93,3861.0,72.974,73.0991,72.974,73.0798,3861.0
2019-10-15 13:00:00,75.96,76.01,75.92,75.97,35084.0,73.1087,73.1568,73.0702,73.1183,35084.0
2019-10-15 13:10:00,75.97,76.06,75.97,76.04,5140.0,73.1183,73.205,73.1183,73.1857,5140.0
2019-10-15 13:20:00,76.06,76.06,75.99,76.03,3480.0,73.205,73.205,73.1376,73.1761,3480.0
2019-10-15 13:30:00,76.04,76.05,76.0,76.05,3202.0,73.1857,73.1953,73.1472,73.1953,3202.0
2019-10-15 13:40:00,76.05,76.07,76.01,76.07,10832.0,73.1953,73.2146,73.1568,73.2146,10832.0
2019-10-15 13:50:00,76.07,76.1,76.04,76.07,3634.0,73.2146,73.2435,73.1857,73.2146,3634.0
2019-10-15 14:00:00,76.1,76.1,76.02,76.05,7286.0,73.2435,73.2435,73.1665,73.1953,7286.0
2019-10-15 14:10:00,76.04,76.05,75.99,76.01,3404.0,73.1857,73.1953,73.1376,73.1568,3404.0
2019-10-15 14:20:00,76.0,76.01,75.92,75.96,7682.0,73.1472,73.1568,73.0702,73.1087,7682.0
2019-10-15 14:30:00,75.95,75.96,75.91,75.92,3481.0,73.0991,73.1087,73.0606,73.0702,3481.0
2019-10-15 14:40:00,75.93,75.96,75.89,75.9,8021.0,73.0798,73.1087,73.0413,73.051,8021.0
2019-10-15 14:50:00,75.91,75.91,75.86,75.9,7969.0,73.0606,73.0606,73.0125,73.051,7969.0
2019-10-15 15:00:00,75.91,75.91,75.81,75.81,5819.0,73.0606,73.0606,72.9643,72.9643,5819.0
2019-10-15 15:10:00,75.81,75.83,75.78,75.81,6592.0,72.9643,72.9836,72.9355,72.9643,6592.0
2019-10-15 15:20:00,75.79,75.83,75.74,75.83,8617.0,72.9451,72.9836,72.897,72.9836,8617.0
2019-10-15 15:30:00,75.84,75.88,75.8,75.86,9847.0,72.9932,73.0317,72.9547,73.0125,9847.0
2019-10-15 15:40:00,75.85,75.86,75.76,75.78,27078.0,73.0028,73.0125,72.9162,72.9355,27078.0
2019-10-15 15:50:00,75.78,75.8,75.72,75.74,92733.0,72.9355,72.9547,72.8777,72.897,92733.0
2019-10-16 09:30:00,75.3,75.6,75.06,75.52,40237.0,72.4735,72.7622,72.2425,72.6852,40237.0
2019-10-16 09:40:00,75.53,75.64,75.35,75.35,14720.0,72.6949,72.8007,72.5216,72.5216,14720.0
2019-10-16 09:50:00,75.33,75.35,75.06,75.19,45136.0,72.5024,72.5216,72.2425,72.3676,45136.0
2019-10-16 10:00:00,75.19,75.19,75.0,75.11,71752.0,72.3676,72.3676,72.1847,72.2906,71752.0
2019-10-16 10:10:00,75.12,75.2,75.08,75.16,38001.0,72.3002,72.3772,72.2617,72.3387,38001.0
2019-10-16 10:20:00,75.16,75.24,75.07,75.2,27749.0,72.3387,72.4157,72.2521,72.3772,27749.0
2019-10-16 10:30:00,75.22,75.56,75.2,75.53,89425.0,72.3965,72.7237,72.3772,72.6949,89425.0
2019-10-16 10:40:00,75.53,75.57,75.42,75.56,26356.0,72.6949,72.7333,72.589,72.7237,26356.0
2019-10-16 10:50:00,75.58,75.82,75.53,75.82,40186.0,72.743,72.974,72.6949,72.974,40186.0
2019-10-16 11:00:00,75.79,75.88,75.7,75.71,30957.0,72.9451,73.0317,72.8585,72.8681,30957.0
2019-10-16 11:10:00,75.74,75.75,75.48,75.57,16789.0,72.897,72.9066,72.6467,72.7333,16789.0
2019-10-16 11:20:00,75.56,75.7,75.54,75.69,12675.0,72.7237,72.8585,72.7045,72.8488,12675.0
2019-10-16 11:30:00,75.7,75.73,75.62,75.71,11098.0,72.8585,72.8873,72.7815,72.8681,11098.0
2019-10-16 11:40:00,75.72,75.84,75.7,75.84,17282.0,72.8777,72.9932,72.8585,72.9932,17282.0
2019-10-16 11:50:00,75.81,75.81,75.62,75.71,8570.0,72.9643,72.9643,72.7815,72.8681,8570.0
2019-10-16 12:00:00,75.72,75.85,75.72,75.73,19830.0,72.8777,73.0028,72.8777,72.8873,19830.0
2019-10-16 12:10:00,75.71,75.72,75.58,75.59,40546.0,72.8681,72.8777,72.743,72.7526,40546.0
2019-10-16 12:20:00,75.6,75.64,75.46,75.54,94874.0,72.7622,72.8007,72.6275,72.7045,94874.0
2019-10-16 12:30:00,75.54,75.58,75.37,75.42,111433.0,72.7045,72.743,72.5409,72.589,111433.0
2019-10-16 12:40:00,75.42,75.49,75.39,75.42,102003.0,72.589,72.6564,72.5601,72.589,102003.0
2019-10-16 12:50:00,75.43,75.43,75.29,75.32,35821.0,72.5986,72.5986,72.4639,72.4927,35821.0
2019-10-16 13:00:00,75.34,75.36,75.1,75.12,88431.0,72.512,72.5312,72.281,72.3002,88431.0
2019-10-16 13:10:00,75.12,75.14,75.03,75.05,20936.0,72.3002,72.3195,72.2136,72.2329,20936.0
2019-10-16 13:20:00,75.07,75.1,74.96,74.98,52409.0,72.2521,72.281,72.1462,72.1655,52409.0
2019-10-16 13:30:00,74.98,75.14,74.96,75.12,14049.0,72.1655,72.3195,72.1462,72.3002,14049.0
2019-10-16 13:40:00,75.12,75.17,75.04,75.1,19600.0,72.3002,72.3484,72.2232,72.281,19600.0
2019-10-16 13:50:00,75.09,75.13,75.02,75.12,21419.0,72.2714,72.3099,72.204,72.3002,21419.0
2019-10-16 14:00:00,75.12,75.2,75.11,75.2,15553.0,72.3002,72.3772,72.2906,72.3772,15553.0
2019-10-16 14:10:00,75.2,75.25,75.18,75.22,18210.0,72.3772,72.4254,72.358,72.3965,18210.0
2019-10-16 14:20:00,75.22,75.23,75.14,75.19,19555.0,72.3965,72.4061,72.3195,72.3676,19555.0
2019-10-16 14:30:00,75.19,75.39,75.19,75.36,10296.0,72.3676,72.5601,72.3676,72.5312,10296.0
2019-10-16 14:40:00,75.37,75.4,75.35,75.37,15866.0,72.5409,72.5697,72.5216,72.5409,15866.0
2019-10-16 14:50:00,75.38,75.39,75.33,75.34,13657.0,72.5505,72.5601,72.5024,72.512,13657.0
2019-10-16 15:00:00,75.34,75.37,75.31,75.33,22323.0,72.512,72.5409,72.4831,72.5024,22323.0
2019-10-16 15:10:00,75.33,75.37,75.25,75.33,23403.0,72.5024,72.5409,72.4254,72.5024,23403.0
2019-10-16 15:20:00,75.32,75.4,75.3,75.39,39471.0,72.4927,72.5697,72.4735,72.5601,39471.0
2019-10-16 15:30:00,75.39,75.45,75.32,75.43,77666.0,72.5601,72.6179,72.4927,72.5986,77666.0
2019-10-16 15:40:00,75.42,75.51,75.31,75.36,111634.0,72.589,72.6756,72.4831,72.5312,111634.0
2019-10-16 15:50:00,75.36,75.44,75.26,75.27,181518.0,72.5312,72.6082,72.435,72.4446,181518.0
2019-10-17 09:30:00,75.69,76.25,75.31,75.44,60754.0,72.8488,73.3878,72.4831,72.6082,60754.0
2019-10-17 09:40:00,75.42,75.49,75.22,75.47,76664.0,72.589,72.6564,72.3965,72.6371,76664.0
2019-10-17 09:50:00,75.49,75.49,75.36,75.43,28325.0,72.6564,72.6564,72.5312,72.5986,28325.0
2019-10-17 10:00:00,75.43,75.59,75.36,75.47,60449.0,72.5986,72.7526,72.5312,72.6371,60449.0
2019-10-17 10:10:00,75.49,75.76,75.47,75.74,19540.0,72.6564,72.9162,72.6371,72.897,19540.0
2019-10-17 10:20:00,75.75,75.93,75.64,75.7,60145.0,72.9066,73.0798,72.8007,72.8585,60145.0
2019-10-17 10:30:00,75.68,75.71,75.56,75.59,19230.0,72.8392,72.8681,72.7237,72.7526,19230.0
2019-10-17 10:40:00,75.58,75.62,75.43,75.47,19986.0,72.743,72.7815,72.5986,72.6371,19986.0
2019-10-17 10:50:00,75.45,75.53,75.44,75.45,16742.0,72.6179,72.6949,72.6082,72.6179,16742.0
2019-10-17 11:00:00,75.42,75.43,75.28,75.43,20459.0,72.589,72.5986,72.4542,72.5986,20459.0
2019-10-17 11:10:00,75.42,75.51,75.41,75.48,23944.0,72.589,72.6756,72.5794,72.6467,23944.0
2019-10-17 11:20:00,75.49,75.5,75.4,75.41,23445.0,72.6564,72.666,72.5697,72.5794,23445.0
2019-10-17 11:30:00,75.4,75.4,75.27,75.33,9760.0,72.5697,72.5697,72.4446,72.5024,9760.0
2019-10-17 11:40:00,75.32,75.4,75.3,75.35,14187.0,72.4927,72.5697,72.4735,72.5216,14187.0
2019-10-17 11:50:00,75.35,75.36,75.2,75.26,10361.0,72.5216,72.5312,72.3772,72.435,10361.0
2019-10-17 12:00:00,75.27,75.28,75.15,75.24,11836.0,72.4446,72.4542,72.3291,72.4157,11836.0
2019-10-17 12:10:00,75.25,75.32,75.21,75.3,5501.0,72.4254,72.4927,72.3869,72.4735,5501.0
2019-10-17 12:20:00,75.32,75.36,75.29,75.31,7050.0,72.4927,72.5312,72.4639,72.4831,7050.0
2019-10-17 12:30:00,75.33,75.37,75.32,75.34,11052.0,72.5024,72.5409,72.4927,72.512,11052.0
2019-10-17 12:40:00,75.34,75.36,75.31,75.34,8442.0,72.512,72.5312,72.4831,72.512,8442.0
2019-10-17 12:50:00,75.35,75.4,75.34,75.39,12249.0,72.5216,72.5697,72.512,72.5601,12249.0
2019-10-17 13:00:00,75.39,75.4,75.29,75.29,7919.0,72.5601,72.5697,72.4639,72.4639,7919.0
2019-10-17 13:10:00,75.3,75.42,75.28,75.39,10405.0,72.4735,72.589,72.4542,72.5601,10405.0
2019-10-17 13:20:00,75.39,75.39,75.33,75.37,9532.0,72.5601,72.5601,72.5024,72.5409,9532.0
2019-10-17 13:30:00,75.37,75.42,75.36,75.39,8674.0,72.5409,72.589,72.5312,72.5601,8674.0
2019-10-17 13:40:00,75.39,75.39,75.34,75.36,4392.0,72.5601,72.5601,72.512,72.5312,4392.0
2019-10-17 13:50:00,75.35,75.36,75.27,75.28,15278.0,72.5216,72.5312,72.4446,72.4542,15278.0
2019-10-17 14:00:00,75.29,75.31,75.17,75.17,28219.0,72.4639,72.4831,72.3484,72.3484,28219.0
2019-10-17 14:10:00,75.18,75.21,75.15,75.16,16805.0,72.358,72.3869,72.3291,72.3387,16805.0
2019-10-17 14:20:00,75.15,75.26,75.15,75.24,11522.0,72.3291,72.435,72.3291,72.4157,11522.0
2019-10-17 14:30:00,75.23,75.23,75.14,75.17,20790.0,72.4061,72.4061,72.3195,72.3484,20790.0
2019-10-17 14:40:00,75.17,75.21,75.16,75.18,12788.0,72.3484,72.3869,72.3387,72.358,12788.0
2019-10-17 14:50:00,75.17,75.31,75.17,75.29,28281.0,72.3484,72.4831,72.3484,72.4639,28281.0
2019-10-17 15:00:00,75.29,75.3,75.19,75.26,18055.0,72.4639,72.4735,72.3676,72.435,18055.0
2019-10-17 15:10:00,75.26,75.3,75.14,75.15,18697.0,72.435,72.4735,72.3195,72.3291,18697.0
2019-10-17 15:20:00,75.16,75.17,75.08,75.12,26674.0,72.3387,72.3484,72.2617,72.3002,26674.0
2019-10-17 15:30:00,75.12,75.17,75.09,75.1,41141.0,72.3002,72.3484,72.2714,72.281,41141.0
2019-10-17 15:40:00,75.09,75.1,74.97,74.98,43429.0,72.2714,72.281,72.1559,72.1655,43429.0
2019-10-17 15:50:00,74.98,75.07,74.9,74.93,130184.0,72.1655,72.2521,72.0885,72.1174,130184.0
2019-10-18 09:30:00,73.99,74.52,73.99,74.46,191170.0,71.2127,71.7228,71.2127,71.665,191170.0
2019-10-18 09:40:00,74.42,74.79,74.42,74.65,37493.0,71.6265,71.9826,71.6265,71.8479,37493.0
2019-10-18 09:50:00,74.67,74.82,74.54,74.82,50387.0,71.8671,72.0115,71.742,72.0115,50387.0
2019-10-18 10:00:00,74.82,74.82,74.58,74.65,32470.0,72.0115,72.0115,71.7805,71.8479,32470.0
2019-10-18 10:10:00,74.61,74.69,74.5,74.56,19102.0,71.8094,71.8864,71.7035,71.7613,19102.0
2019-10-18 10:20:00,74.55,74.6,74.43,74.53,22677.0,71.7516,71.7998,71.6361,71.7324,22677.0
2019-10-18 10:30:00,74.54,74.55,74.27,74.34,32763.0,71.742,71.7516,71.4821,71.5495,32763.0
2019-10-18 10:40:00,74.33,74.33,74.17,74.31,30450.0,71.5399,71.5399,71.3859,71.5206,30450.0
2019-10-18 10:50:00,74.33,74.52,74.33,74.5,44926.0,71.5399,71.7228,71.5399,71.7035,44926.0
2019-10-18 11:00:00,74.49,74.63,74.49,74.56,41476.0,71.6939,71.8286,71.6939,71.7613,41476.0
2019-10-18 11:10:00,74.54,74.8,74.52,74.78,35331.0,71.742,71.9923,71.7228,71.973,35331.0
2019-10-18 11:20:00,74.77,74.81,74.65,74.7,27896.0,71.9634,72.0019,71.8479,71.896,27896.0
2019-10-18 11:30:00,74.7,74.71,74.5,74.56,46489.0,71.896,71.9056,71.7035,71.7613,46489.0
2019-10-18 11:40:00,74.57,74.59,74.42,74.44,13860.0,71.7709,71.7901,71.6265,71.6458,13860.0
2019-10-18 11:50:00,74.44,74.45,74.23,74.23,41738.0,71.6458,71.6554,71.4436,71.4436,41738.0
2019-10-18 12:00:00,74.23,74.29,74.12,74.13,39053.0,71.4436,71.5014,71.3378,71.3474,39053.0
2019-10-18 12:10:00,74.12,74.14,73.85,73.86,24799.0,71.3378,71.357,71.0779,71.0875,24799.0
2019-10-18 12:20:00,73.88,74.14,73.77,74.06,25574.0,71.1068,71.357,71.0009,71.28,25574.0
2019-10-18 12:30:00,74.05,74.15,73.96,74.1,40633.0,71.2704,71.3667,71.1838,71.3185,40633.0
2019-10-18 12:40:00,74.06,74.18,74.0,74.17,12407.0,71.28,71.3955,71.2223,71.3859,12407.0
2019-10-18 12:50:00,74.17,74.2,74.13,74.2,10233.0,71.3859,71.4148,71.3474,71.4148,10233.0
2019-10-18 13:00:00,74.2,74.4,74.19,74.39,8561.0,71.4148,71.6073,71.4052,71.5976,8561.0
2019-10-18 13:10:00,74.38,74.49,74.31,74.48,20606.0,71.588,71.6939,71.5206,71.6843,20606.0
2019-10-18 13:20:00,74.49,74.57,74.44,74.51,68726.0,71.6939,71.7709,71.6458,71.7131,68726.0
2019-10-18 13:30:00,74.51,74.51,74.39,74.44,32260.0,71.7131,71.7131,71.5976,71.6458,32260.0
2019-10-18 13:40:00,74.44,74.58,74.42,74.58,16958.0,71.6458,71.7805,71.6265,71.7805,16958.0
2019-10-18 13:50:00,74.58,74.58,74.45,74.48,24529.0,71.7805,71.7805,71.6554,71.6843,24529.0
2019-10-18 14:00:00,74.49,74.51,74.37,74.41,11429.0,71.6939,71.7131,71.5784,71.6169,11429.0
2019-10-18 14:10:00,74.41,74.41,74.36,74.38,13112.0,71.6169,71.6169,71.5688,71.588,13112.0
2019-10-18 14:20:00,74.38,74.44,74.31,74.39,12237.0,71.588,71.6458,71.5206,71.5976,12237.0
2019-10-18 14:30:00,74.38,74.4,74.34,74.35,16144.0,71.588,71.6073,71.5495,71.5591,16144.0
2019-10-18 14:40:00,74.37,74.41,74.35,74.37,14092.0,71.5784,71.6169,71.5591,71.5784,14092.0
2019-10-18 14:50:00,74.37,74.42,74.36,74.36,40013.0,71.5784,71.6265,71.5688,71.5688,40013.0
2019-10-18 15:00:00,74.37,74.55,74.37,74.5,23657.0,71.5784,71.7516,71.5784,71.7035,23657.0
2019-10-18 15:10:00,74.5,74.64,74.49,74.53,31629.0,71.7035,71.8383,71.6939,71.7324,31629.0
2019-10-18 15:20:00,74.53,74.64,74.5,74.61,69363.0,71.7324,71.8383,71.7035,71.8094,69363.0
2019-10-18 15:30:00,74.6,74.74,74.6,74.7,35593.0,71.7998,71.9345,71.7998,71.896,35593.0
2019-10-18 15:40:00,74.69,74.69,74.59,74.61,58951.0,71.8864,71.8864,71.7901,71.8094,58951.0
2019-10-18 15:50:00,74.61,74.65,74.51,74.56,174606.0,71.8094,71.8479,71.7131,71.7613,174606.0
2019-10-21 09:30:00,74.88,75.28,74.69,75.26,71635.0,72.0693,72.4542,71.8864,72.435,71635.0
2019-10-21 09:40:00,75.25,75.32,74.94,74.96,31616.0,72.4254,72.4927,72.127,72.1462,31616.0
2019-10-21 09:50:00,74.98,75.08,74.94,74.98,19913.0,72.1655,72.2617,72.127,72.1655,19913.0
2019-10-21 10:00:00,75.0,75.13,74.97,75.1,20901.0,72.1847,72.3099,72.1559,72.281,20901.0
2019-10-21 10:10:00,75.11,75.13,75.02,75.05,13906.0,72.2906,72.3099,72.204,72.2329,13906.0
2019-10-21 10:20:00,75.06,75.17,75.03,75.07,28721.0,72.2425,72.3484,72.2136,72.2521,28721.0
2019-10-21 10:30:00,75.06,75.08,74.93,75.01,24592.0,72.2425,72.2617,72.1174,72.1944,24592.0
2019-10-21 10:40:00,75.02,75.11,74.98,75.01,36390.0,72.204,72.2906,72.1655,72.1944,36390.0
2019-10-21 10:50:00,75.01,75.01,74.77,74.86,28114.0,72.1944,72.1944,71.9634,72.05,28114.0
2019-10-21 11:00:00,74.86,74.87,74.72,74.72,19992.0,72.05,72.0596,71.9153,71.9153,19992.0
2019-10-21 11:10:00,74.71,74.86,74.71,74.75,27269.0,71.9056,72.05,71.9056,71.9441,27269.0
2019-10-21 11:20:00,74.75,74.84,74.7,74.82,28454.0,71.9441,72.0308,71.896,72.0115,28454.0
2019-10-21 11:30:00,74.83,74.83,74.71,74.74,14087.0,72.0211,72.0211,71.9056,71.9345,14087.0
2019-10-21 11:40:00,74.75,74.79,74.74,74.76,12899.0,71.9441,71.9826,71.9345,71.9538,12899.0
2019-10-21 11:50:00,74.76,74.79,74.73,74.76,11853.0,71.9538,71.9826,71.9249,71.9538,11853.0
2019-10-21 12:00:00,74.73,74.97,74.73,74.94,45641.0,71.9249,72.1559,71.9249,72.127,45641.0
2019-10-21 12:10:00,74.94,74.94,74.84,74.87,23909.0,72.127,72.127,72.0308,72.0596,23909.0
2019-10-21 12:20:00,74.87,74.89,74.84,74.88,40407.0,72.0596,72.0789,72.0308,72.0693,40407.0
2019-10-21 12:30:00,74.88,74.92,74.83,74.86,21952.0,72.0693,72.1077,72.0211,72.05,21952.0
2019-10-21 12:40:00,74.85,74.87,74.76,74.79,20366.0,72.0404,72.0596,71.9538,71.9826,20366.0
2019-10-21 12:50:00,74.8,74.99,74.78,74.97,25139.0,71.9923,72.1751,71.973,72.1559,25139.0
2019-10-21 13:00:00,74.96,75.03,74.95,74.98,9416.0,72.1462,72.2136,72.1366,72.1655,9416.0
2019-10-21 13:10:00,74.98,75.05,74.93,75.01,12063.0,72.1655,72.2329,72.1174,72.1944,12063.0
2019-10-21 13:20:00,75.01,75.17,75.0,75.17,12953.0,72.1944,72.3484,72.1847,72.3484,12953.0
2019-10-21 13:30:00,75.16,75.28,75.16,75.23,16225.0,72.3387,72.4542,72.3387,72.4061,16225.0
2019-10-21 13:40:00,75.24,75.3,75.21,75.3,16167.0,72.4157,72.4735,72.3869,72.4735,16167.0
2019-10-21 13:50:00,75.28,75.39,75.27,75.32,17493.0,72.4542,72.5601,72.4446,72.4927,17493.0
2019-10-21 14:00:00,75.28,75.42,75.27,75.41,14474.0,72.4542,72.589,72.4446,72.5794,14474.0
2019-10-21 14:10:00,75.42,75.42,75.33,75.33,14231.0,72.589,72.589,72.5024,72.5024,14231.0
2019-10-21 14:20:00,75.36,75.36,75.19,75.22,20624.0,72.5312,72.5312,72.3676,72.3965,20624.0
2019-10-21 14:30:00,75.23,75.28,75.18,75.19,14546.0,72.4061,72.4542,72.358,72.3676,14546.0
2019-10-21 14:40:00,75.19,75.43,75.15,75.4,91751.0,72.3676,72.5986,72.3291,72.5697,91751.0
2019-10-21 14:50:00,75.4,75.45,75.37,75.42,13425.0,72.5697,72.6179,72.5409,72.589,13425.0
2019-10-21 15:00:00,75.43,75.51,75.4,75.47,31221.0,72.5986,72.6756,72.5697,72.6371,31221.0
2019-10-21 15:10:00,75.45,75.49,75.33,75.34,20110.0,72.6179,72.6564,72.5024,72.512,20110.0
2019-10-21 15:20:00,75.34,75.35,75.23,75.28,24909.0,72.512,72.5216,72.4061,72.4542,24909.0
2019-10-21 15:30:00,75.28,75.35,75.27,75.32,64925.0,72.4542,72.5216,72.4446,72.4927,64925.0
2019-10-21 15:40:00,75.31,75.37,75.3,75.36,30610.0,72.4831,72.5409,72.4735,72.5312,30610.0
2019-10-21 15:50:00,75.36,75.51,75.36,75.46,129652.0,72.5312,72.6756,72.5312,72.6275,129652.0
2019-10-22 09:30:00,75.68,75.77,75.46,75.46,37426.0,72.8392,72.9258,72.6275,72.6275,37426.0
2019-10-22 09:40:00,75.48,75.96,75.48,75.95,42036.0,72.6467,73.1087,72.6467,73.0991,42036.0
2019-10-22 09:50:00,75.95,76.23,75.95,76.21,25643.0,73.0991,73.3686,73.0991,73.3493,25643.0
2019-10-22 10:00:00,76.23,76.33,76.15,76.15,24248.0,73.3686,73.4648,73.2916,73.2916,24248.0
2019-10-22 10:10:00,76.16,76.18,76.03,76.08,23404.0,73.3012,73.3205,73.1761,73.2242,23404.0
2019-10-22 10:20:00,76.07,76.07,75.92,75.93,16458.0,73.2146,73.2146,73.0702,73.0798,16458.0
2019-10-22 10:30:00,75.94,75.94,75.65,75.72,18179.0,73.0895,73.0895,72.8103,72.8777,18179.0
2019-10-22 10:40:00,75.71,75.78,75.71,75.76,12939.0,72.8681,72.9355,72.8681,72.9162,12939.0
2019-10-22 10:50:00,75.76,75.81,75.67,75.67,10681.0,72.9162,72.9643,72.8296,72.8296,10681.0
2019-10-22 11:00:00,75.66,75.66,75.44,75.6,20202.0,72.82,72.82,72.6082,72.7622,20202.0
2019-10-22 11:10:00,75.62,75.64,75.44,75.46,21320.0,72.7815,72.8007,72.6082,72.6275,21320.0
2019-10-22 11:20:00,75.45,75.46,75.31,75.35,22622.0,72.6179,72.6275,72.4831,72.5216,22622.0
2019-10-22 11:30:00,75.32,75.38,75.25,75.35,15904.0,72.4927,72.5505,72.4254,72.5216,15904.0
2019-10-22 11:40:00,75.35,75.36,75.24,75.24,33758.0,72.5216,72.5312,72.4157,72.4157,33758.0
2019-10-22 11:50:00,75.21,75.22,75.11,75.17,17243.0,72.3869,72.3965,72.2906,72.3484,17243.0
2019-10-22 12:00:00,75.17,75.2,75.13,75.2,7800.0,72.3484,72.3772,72.3099,72.3772,7800.0
2019-10-22 12:10:00,75.2,75.39,75.19,75.39,10907.0,72.3772,72.5601,72.3676,72.5601,10907.0
2019-10-22 12:20:00,75.4,75.46,75.35,75.46,12868.0,72.5697,72.6275,72.5216,72.6275,12868.0
2019-10-22 12:30:00,75.47,75.58,75.47,75.56,17002.0,72.6371,72.743,72.6371,72.7237,17002.0
2019-10-22 12:40:00,75.56,75.58,75.53,75.55,15265.0,72.7237,72.743,72.6949,72.7141,15265.0
2019-10-22 12:50:00,75.54,75.54,75.45,75.45,10931.0,72.7045,72.7045,72.6179,72.6179,10931.0
2019-10-22 13:00:00,75.44,75.44,75.37,75.39,11751.0,72.6082,72.6082,72.5409,72.5601,11751.0
2019-10-22 13:10:00,75.39,75.39,75.3,75.31,19590.0,72.5601,72.5601,72.4735,72.4831,19590.0
2019-10-22 13:20:00,75.32,75.39,75.32,75.37,9852.0,72.4927,72.5601,72.4927,72.5409,9852.0
2019-10-22 13:30:00,75.37,75.38,75.29,75.34,15433.0,72.5409,72.5505,72.4639,72.512,15433.0
2019-10-22 13:40:00,75.35,75.37,75.3,75.31,7450.0,72.5216,72.5409,72.4735,72.4831,7450.0
2019-10-22 13:50:00,75.3,75.31,75.22,75.31,16707.0,72.4735,72.4831,72.3965,72.4831,16707.0
2019-10-22 14:00:00,75.3,75.41,75.29,75.4,15534.0,72.4735,72.5794,72.4639,72.5697,15534.0
2019-10-22 14:10:00,75.4,75.44,75.36,75.39,10117.0,72.5697,72.6082,72.5312,72.5601,10117.0
2019-10-22 14:20:00,75.39,75.41,75.21,75.23,27420.0,72.5601,72.5794,72.3869,72.4061,27420.0
2019-10-22 14:30:00,75.25,75.27,75.11,75.16,18200.0,72.4254,72.4446,72.2906,72.3387,18200.0
2019-10-22 14:40:00,75.15,75.15,74.97,75.01,17058.0,72.3291,72.3291,72.1559,72.1944,17058.0
2019-10-22 14:50:00,75.0,75.01,74.86,74.88,23274.0,72.1847,72.1944,72.05,72.0693,23274.0
2019-10-22 15:00:00,74.89,74.94,74.76,74.77,21331.0,72.0789,72.127,71.9538,71.9634,21331.0
2019-10-22 15:10:00,74.78,74.84,74.72,74.76,25656.0,71.973,72.0308,71.9153,71.9538,25656.0
2019-10-22 15:20:00,74.76,74.9,74.74,74.89,25599.0,71.9538,72.0885,71.9345,72.0789,25599.0
2019-10-22 15:30:00,74.89,74.91,74.8,74.81,41207.0,72.0789,72.0981,71.9923,72.0019,41207.0
2019-10-22 15:40:00,74.8,74.8,74.66,74.7,51436.0,71.9923,71.9923,71.8575,71.896,51436.0
2019-10-22 15:50:00,74.72,74.73,74.63,74.69,112946.0,71.9153,71.9249,71.8286,71.8864,112946.0
2019-10-23 09:30:00,75.02,75.37,74.68,75.09,55006.0,72.204,72.5409,71.8768,72.2714,55006.0
2019-10-23 09:40:00,75.03,75.45,75.03,75.45,35227.0,72.2136,72.6179,72.2136,72.6179,35227.0
2019-10-23 09:50:00,75.46,75.89,75.43,75.76,55173.0,72.6275,73.0413,72.5986,72.9162,55173.0
2019-10-23 10:00:00,75.74,75.78,75.56,75.72,11411.0,72.897,72.9355,72.7237,72.8777,11411.0
2019-10-23 10:10:00,75.72,75.8,75.69,75.78,25560.0,72.8777,72.9547,72.8488,72.9355,25560.0
2019-10-23 10:20:00,75.79,75.84,75.57,75.63,46836.0,72.9451,72.9932,72.7333,72.7911,46836.0
2019-10-23 10:30:00,75.61,75.63,75.37,75.5,17349.0,72.7718,72.7911,72.5409,72.666,17349.0
2019-10-23 10:40:00,75.49,75.62,75.49,75.55,11165.0,72.6564,72.7815,72.6564,72.7141,11165.0
2019-10-23 10:50:00,75.53,75.56,75.28,75.28,13766.0,72.6949,72.7237,72.4542,72.4542,13766.0
2019-10-23 11:00:00,75.27,75.35,75.22,75.23,15888.0,72.4446,72.5216,72.3965,72.4061,15888.0
2019-10-23 11:10:00,75.22,75.33,75.19,75.2,58744.0,72.3965,72.5024,72.3676,72.3772,58744.0
2019-10-23 11:20:00,75.15,75.23,75.05,75.23,67780.0,72.3291,72.4061,72.2329,72.4061,67780.0
2019-10-23 11:30:00,75.25,75.39,75.24,75.34,18086.0,72.4254,72.5601,72.4157,72.512,18086.0
2019-10-23 11:40:00,75.35,75.37,75.24,75.28,14301.0,72.5216,72.5409,72.4157,72.4542,14301.0
2019-10-23 11:50:00,75.28,75.29,75.13,75.17,10868.0,72.4542,72.4639,72.3099,72.3484,10868.0
2019-10-23 12:00:00,75.18,75.2,75.14,75.2,26171.0,72.358,72.3772,72.3195,72.3772,26171.0
2019-10-23 12:10:00,75.19,75.25,75.14,75.16,46936.0,72.3676,72.4254,72.3195,72.3387,46936.0
2019-10-23 12:20:00,75.16,75.16,75.04,75.09,32279.0,72.3387,72.3387,72.2232,72.2714,32279.0
2019-10-23 12:30:00,75.1,75.22,75.05,75.21,26951.0,72.281,72.3965,72.2329,72.3869,26951.0
2019-10-23 12:40:00,75.22,75.28,75.15,75.27,88192.0,72.3965,72.4542,72.3291,72.4446,88192.0
2019-10-23 12:50:00,75.29,75.38,75.29,75.34,9340.0,72.4639,72.5505,72.4639,72.512,9340.0
2019-10-23 13:00:00,75.34,75.43,75.34,75.42,9712.0,72.512,72.5986,72.512,72.589,9712.0
2019-10-23 13:10:00,75.43,75.46,75.33,75.34,15633.0,72.5986,72.6275,72.5024,72.512,15633.0
2019-10-23 13:20:00,75.33,75.37,75.29,75.29,9804.0,72.5024,72.5409,72.4639,72.4639,9804.0
2019-10-23 13:30:00,75.29,75.29,75.23,75.24,10250.0,72.4639,72.4639,72.4061,72.4157,10250.0
2019-10-23 13:40:00,75.24,75.25,75.18,75.19,12255.0,72.4157,72.4254,72.358,72.3676,12255.0
2019-10-23 13:50:00,75.19,75.2,75.12,75.13,14851.0,72.3676,72.3772,72.3002,72.3099,14851.0
2019-10-23 14:00:00,75.13,75.13,74.95,74.97,20092.0,72.3099,72.3099,72.1366,72.1559,20092.0
2019-10-23 14:10:00,74.97,75.05,74.96,74.98,16529.0,72.1559,72.2329,72.1462,72.1655,16529.0
2019-10-23 14:20:00,74.98,75.17,74.98,75.17,27511.0,72.1655,72.3484,72.1655,72.3484,27511.0
2019-10-23 14:30:00,75.17,75.18,75.02,75.06,67216.0,72.3484,72.358,72.204,72.2425,67216.0
2019-10-23 14:40:00,75.06,75.21,75.05,75.21,19030.0,72.2425,72.3869,72.2329,72.3869,19030.0
2019-10-23 14:50:00,75.21,75.21,75.06,75.09,14855.0,72.3869,72.3869,72.2425,72.2714,14855.0
2019-10-23 15:00:00,75.09,75.11,75.0,75.01,15240.0,72.2714,72.2906,72.1847,72.1944,15240.0
2019-10-23 15:10:00,75.0,75.01,74.95,74.95,22965.0,72.1847,72.1944,72.1366,72.1366,22965.0
2019-10-23 15:20:00,74.95,75.02,74.92,74.93,33181.0,72.1366,72.204,72.1077,72.1174,33181.0
2019-10-23 15:30:00,74.93,75.04,74.91,74.96,43208.0,72.1174,72.2232,72.0981,72.1462,43208.0
2019-10-23 15:40:00,74.97,75.01,74.89,74.9,57488.0,72.1559,72.1944,72.0789,72.0885,57488.0
2019-10-23 15:50:00,74.89,74.99,74.89,74.97,172408.0,72.0789,72.1751,72.0789,72.1559,172408.0
2019-10-24 09:30:00,75.03,75.11,74.69,74.8,52113.0,72.2136,72.2906,71.8864,71.9923,52113.0
2019-10-24 09:40:00,74.78,74.84,74.57,74.64,38184.0,71.973,72.0308,71.7709,71.8383,38184.0
2019-10-24 09:50:00,74.68,74.69,74.49,74.59,36306.0,71.8768,71.8864,71.6939,71.7901,36306.0
2019-10-24 10:00:00,74.59,74.7,74.56,74.64,44632.0,71.7901,71.896,71.7613,71.8383,44632.0
2019-10-24 10:10:00,74.64,74.67,74.46,74.62,21589.0,71.8383,71.8671,71.665,71.819,21589.0
2019-10-24 10:20:00,74.62,74.71,74.58,74.7,23835.0,71.819,71.9056,71.7805,71.896,23835.0
2019-10-24 10:30:00,74.71,74.76,74.62,74.76,22796.0,71.9056,71.9538,71.819,71.9538,22796.0
2019-10-24 10:40:00,74.77,74.91,74.77,74.81,14709.0,71.9634,72.0981,71.9634,72.0019,14709.0
2019-10-24 10:50:00,74.83,74.84,74.76,74.78,19086.0,72.0211,72.0308,71.9538,71.973,19086.0
2019-10-24 11:00:00,74.78,74.85,74.71,74.75,58551.0,71.973,72.0404,71.9056,71.9441,58551.0
2019-10-24 11:10:00,74.73,74.79,74.59,74.62,34981.0,71.9249,71.9826,71.7901,71.819,34981.0
2019-10-24 11:20:00,74.62,74.76,74.59,74.7,31677.0,71.819,71.9538,71.7901,71.896,31677.0
2019-10-24 11:30:00,74.72,74.81,74.64,74.67,32341.0,71.9153,72.0019,71.8383,71.8671,32341.0
2019-10-24 11:40:00,74.67,74.77,74.64,74.75,18297.0,71.8671,71.9634,71.8383,71.9441,18297.0
2019-10-24 11:50:00,74.76,74.78,74.61,74.76,21874.0,71.9538,71.973,71.8094,71.9538,21874.0
2019-10-24 12:00:00,74.78,74.9,74.76,74.78,22350.0,71.973,72.0885,71.9538,71.973,22350.0
2019-10-24 12:10:00,74.78,74.8,74.57,74.76,35035.0,71.973,71.9923,71.7709,71.9538,35035.0
2019-10-24 12:20:00,74.76,74.81,74.71,74.81,7449.0,71.9538,72.0019,71.9056,72.0019,7449.0
2019-10-24 12:30:00,74.79,74.87,74.78,74.84,6902.0,71.9826,72.0596,71.973,72.0308,6902.0
2019-10-24 12:40:00,74.84,74.87,74.84,74.85,8641.0,72.0308,72.0596,72.0308,72.0404,8641.0
2019-10-24 12:50:00,74.85,74.88,74.82,74.86,12528.0,72.0404,72.0693,72.0115,72.05,12528.0
2019-10-24 13:00:00,74.87,74.87,74.79,74.79,6806.0,72.0596,72.0596,71.9826,71.9826,6806.0
2019-10-24 13:10:00,74.78,74.86,74.77,74.83,16095.0,71.973,72.05,71.9634,72.0211,16095.0
2019-10-24 13:20:00,74.83,74.95,74.82,74.92,20949.0,72.0211,72.1366,72.0115,72.1077,20949.0
2019-10-24 13:30:00,74.93,74.93,74.85,74.92,20442.0,72.1174,72.1174,72.0404,72.1077,20442.0
2019-10-24 13:40:00,74.93,74.99,74.91,74.98,9173.0,72.1174,72.1751,72.0981,72.1655,9173.0
2019-10-24 13:50:00,74.97,74.98,74.87,74.91,8625.0,72.1559,72.1655,72.0596,72.0981,8625.0
2019-10-24 14:00:00,74.92,74.94,74.88,74.9,13635.0,72.1077,72.127,72.0693,72.0885,13635.0
2019-10-24 14:10:00,74.88,74.92,74.86,74.92,14643.0,72.0693,72.1077,72.05,72.1077,14643.0
2019-10-24 14:20:00,74.92,74.95,74.92,74.95,7162.0,72.1077,72.1366,72.1077,72.1366,7162.0
2019-10-24 14:30:00,74.95,74.97,74.93,74.96,7157.0,72.1366,72.1559,72.1174,72.1462,7157.0
2019-10-24 14:40:00,74.97,74.97,74.8,74.81,27971.0,72.1559,72.1559,71.9923,72.0019,27971.0
2019-10-24 14:50:00,74.81,74.89,74.81,74.88,13042.0,72.0019,72.0789,72.0019,72.0693,13042.0
2019-10-24 15:00:00,74.87,75.0,74.87,74.97,16704.0,72.0596,72.1847,72.0596,72.1559,16704.0
2019-10-24 15:10:00,74.97,74.98,74.92,74.92,14543.0,72.1559,72.1655,72.1077,72.1077,14543.0
2019-10-24 15:20:00,74.91,74.93,74.86,74.87,21523.0,72.0981,72.1174,72.05,72.0596,21523.0
2019-10-24 15:30:00,74.86,74.88,74.83,74.86,38646.0,72.05,72.0693,72.0211,72.05,38646.0
2019-10-24 15:40:00,74.86,75.03,74.86,75.0,43929.0,72.05,72.2136,72.05,72.1847,43929.0
2019-10-24 15:50:00,75.0,75.07,74.95,74.97,119355.0,72.1847,72.2521,72.1366,72.1559,119355.0
2019-10-25 09:30:00,74.7,74.74,74.13,74.58,23771.0,71.896,71.9345,71.3474,71.7805,23771.0
2019-10-25 09:40:00,74.54,74.81,74.54,74.74,6471.0,71.742,72.0019,71.742,71.9345,6471.0
2019-10-25 09:50:00,74.74,74.89,74.63,74.87,5982.0,71.9345,72.0789,71.8286,72.0596,5982.0
2019-10-25 10:00:00,74.89,74.94,74.7,74.9,7419.0,72.0789,72.127,71.896,72.0885,7419.0
2019-10-25 10:10:00,74.95,75.17,74.92,75.17,21110.0,72.1366,72.3484,72.1077,72.3484,21110.0
2019-10-25 10:20:00,75.2,75.44,75.16,75.33,9722.0,72.3772,72.6082,72.3387,72.5024,9722.0
2019-10-25 10:30:00,75.3,75.36,75.2,75.24,7755.0,72.4735,72.5312,72.3772,72.4157,7755.0
2019-10-25 10:40:00,75.23,75.39,75.09,75.39,6866.0,72.4061,72.5601,72.2714,72.5601,6866.0
2019-10-25 10:50:00,75.38,75.38,75.23,75.23,6333.0,72.5505,72.5505,72.4061,72.4061,6333.0
2019-10-25 11:00:00,75.2,75.3,75.2,75.25,8540.0,72.3772,72.4735,72.3772,72.4254,8540.0
2019-10-25 11:10:00,75.27,75.5,75.27,75.5,7494.0,72.4446,72.666,72.4446,72.666,7494.0
2019-10-25 11:20:00,75.5,75.63,75.47,75.58,8132.0,72.666,72.7911,72.6371,72.743,8132.0
2019-10-25 11:30:00,75.6,75.61,75.54,75.58,7717.0,72.7622,72.7718,72.7045,72.743,7717.0
2019-10-25 11:40:00,75.61,75.71,75.6,75.7,6000.0,72.7718,72.8681,72.7622,72.8585,6000.0
2019-10-25 11:50:00,75.69,75.75,75.66,75.69,9945.0,72.8488,72.9066,72.82,72.8488,9945.0
2019-10-25 12:00:00,75.68,75.69,75.52,75.54,4588.0,72.8392,72.8488,72.6852,72.7045,4588.0
2019-10-25 12:10:00,75.55,75.61,75.52,75.53,8363.0,72.7141,72.7718,72.6852,72.6949,8363.0
2019-10-25 12:20:00,75.54,75.61,75.51,75.6,21427.0,72.7045,72.7718,72.6756,72.7622,21427.0
2019-10-25 12:30:00,75.65,75.74,75.65,75.73,9971.0,72.8103,72.897,72.8103,72.8873,9971.0
2019-10-25 12:40:00,75.75,75.84,75.75,75.79,9629.0,72.9066,72.9932,72.9066,72.9451,9629.0
2019-10-25 12:50:00,75.81,75.81,75.72,75.75,25382.0,72.9643,72.9643,72.8777,72.9066,25382.0
2019-10-25 13:00:00,75.76,75.97,75.71,75.96,34080.0,72.9162,73.1183,72.8681,73.1087,34080.0
2019-10-25 13:10:00,75.97,75.97,75.91,75.93,7869.0,73.1183,73.1183,73.0606,73.0798,7869.0
2019-10-25 13:20:00,75.95,75.96,75.85,75.88,6639.0,73.0991,73.1087,73.0028,73.0317,6639.0
2019-10-25 13:30:00,75.89,75.9,75.81,75.85,7613.0,73.0413,73.051,72.9643,73.0028,7613.0
2019-10-25 13:40:00,75.84,75.9,75.83,75.84,8475.0,72.9932,73.051,72.9836,72.9932,8475.0
2019-10-25 13:50:00,75.83,75.83,75.69,75.7,5543.0,72.9836,72.9836,72.8488,72.8585,5543.0
2019-10-25 14:00:00,75.68,75.74,75.56,75.59,10658.0,72.8392,72.897,72.7237,72.7526,10658.0
2019-10-25 14:10:00,75.57,75.67,75.57,75.63,7573.0,72.7333,72.8296,72.7333,72.7911,7573.0
2019-10-25 14:20:00,75.64,75.64,75.56,75.57,6740.0,72.8007,72.8007,72.7237,72.7333,6740.0
2019-10-25 14:30:00,75.55,75.57,75.49,75.53,8862.0,72.7141,72.7333,72.6564,72.6949,8862.0
2019-10-25 14:40:00,75.53,75.61,75.52,75.55,7989.0,72.6949,72.7718,72.6852,72.7141,7989.0
2019-10-25 14:50:00,75.55,75.66,75.55,75.66,3931.0,72.7141,72.82,72.7141,72.82,3931.0
2019-10-25 15:00:00,75.65,75.65,75.52,75.52,9569.0,72.8103,72.8103,72.6852,72.6852,9569.0
2019-10-25 15:10:00,75.51,75.55,75.47,75.48,16661.0,72.6756,72.7141,72.6371,72.6467,16661.0
2019-10-25 15:20:00,75.48,75.49,75.42,75.47,15293.0,72.6467,72.6564,72.589,72.6371,15293.0
2019-10-25 15:30:00,75.48,75.58,75.48,75.56,15608.0,72.6467,72.743,72.6467,72.7237,15608.0
2019-10-25 15:40:00,75.56,75.6,75.46,75.46,20701.0,72.7237,72.7622,72.6275,72.6275,20701.0
2019-10-25 15:50:00,75.47,75.5,75.31,75.39,89620.0,72.6371,72.666,72.4831,72.5601,89620.0
2019-10-28 09:30:00,75.69,76.16,75.69,76.03,29705.0,72.8488,73.3012,72.8488,73.1761,29705.0
2019-10-28 09:40:00,76.13,76.27,76.03,76.03,7593.0,73.2723,73.4071,73.1761,73.1761,7593.0
2019-10-28 09:50:00,76.05,76.16,76.04,76.06,6101.0,73.1953,73.3012,73.1857,73.205,6101.0
2019-10-28 10:00:00,76.07,76.15,76.03,76.13,14487.0,73.2146,73.2916,73.1761,73.2723,14487.0
2019-10-28 10:10:00,76.12,76.15,76.0,76.04,9803.0,73.2627,73.2916,73.1472,73.1857,9803.0
2019-10-28 10:20:00,76.01,76.24,76.01,76.22,7081.0,73.1568,73.3782,73.1568,73.359,7081.0
2019-10-28 10:30:00,76.24,76.37,76.23,76.31,7683.0,73.3782,73.5033,73.3686,73.4456,7683.0
2019-10-28 10:40:00,76.33,76.38,76.2,76.25,6895.0,73.4648,73.5129,73.3397,73.3878,6895.0
2019-10-28 10:50:00,76.23,76.23,76.14,76.2,6356.0,73.3686,73.3686,73.282,73.3397,6356.0
2019-10-28 11:00:00,76.2,76.3,76.17,76.18,10244.0,73.3397,73.4359,73.3108,73.3205,10244.0
2019-10-28 11:10:00,76.18,76.19,76.09,76.1,4848.0,73.3205,73.3301,73.2338,73.2435,4848.0
2019-10-28 11:20:00,76.09,76.21,76.07,76.21,7320.0,73.2338,73.3493,73.2146,73.3493,7320.0
2019-10-28 11:30:00,76.23,76.35,76.18,76.24,18191.0,73.3686,73.4841,73.3205,73.3782,18191.0
2019-10-28 11:40:00,76.24,76.34,76.21,76.34,11399.0,73.3782,73.4744,73.3493,73.4744,11399.0
2019-10-28 11:50:00,76.34,76.37,76.27,76.29,5075.0,73.4744,73.5033,73.4071,73.4263,5075.0
2019-10-28 12:00:00,76.31,76.55,76.31,76.47,14743.0,73.4456,73.6766,73.4456,73.5996,14743.0
2019-10-28 12:10:00,76.51,76.51,76.44,76.46,9509.0,73.6381,73.6381,73.5707,73.5899,9509.0
2019-10-28 12:20:00,76.48,76.53,76.46,76.48,12869.0,73.6092,73.6573,73.5899,73.6092,12869.0
2019-10-28 12:30:00,76.46,76.47,76.37,76.42,7484.0,73.5899,73.5996,73.5033,73.5514,7484.0
2019-10-28 12:40:00,76.42,76.47,76.38,76.45,8761.0,73.5514,73.5996,73.5129,73.5803,8761.0
2019-10-28 12:50:00,76.45,76.45,76.35,76.35,3220.0,73.5803,73.5803,73.4841,73.4841,3220.0
2019-10-28 13:00:00,76.35,76.42,76.35,76.4,8207.0,73.4841,73.5514,73.4841,73.5322,8207.0
2019-10-28 13:10:00,76.4,76.49,76.38,76.48,4514.0,73.5322,73.6188,73.5129,73.6092,4514.0
2019-10-28 13:20:00,76.49,76.53,76.45,76.51,6917.0,73.6188,73.6573,73.5803,73.6381,6917.0
2019-10-28 13:30:00,76.5,76.5,76.44,76.48,18460.0,73.6284,73.6284,73.5707,73.6092,18460.0
2019-10-28 13:40:00,76.47,76.55,76.46,76.55,9425.0,73.5996,73.6766,73.5899,73.6766,9425.0
2019-10-28 13:50:00,76.55,76.56,76.46,76.5,10729.0,73.6766,73.6862,73.5899,73.6284,10729.0
2019-10-28 14:00:00,76.52,76.53,76.38,76.41,8195.0,73.6477,73.6573,73.5129,73.5418,8195.0
2019-10-28 14:10:00,76.42,76.46,76.38,76.45,8214.0,73.5514,73.5899,73.5129,73.5803,8214.0
2019-10-28 14:20:00,76.45,76.46,76.4,76.44,6938.0,73.5803,73.5899,73.5322,73.5707,6938.0
2019-10-28 14:30:00,76.45,76.52,76.41,76.46,13298.0,73.5803,73.6477,73.5418,73.5899,13298.0
2019-10-28 14:40:00,76.44,76.47,76.42,76.45,9644.0,73.5707,73.5996,73.5514,73.5803,9644.0
2019-10-28 14:50:00,76.45,76.45,76.39,76.39,8560.0,73.5803,73.5803,73.5226,73.5226,8560.0
2019-10-28 15:00:00,76.39,76.39,76.31,76.33,7057.0,73.5226,73.5226,73.4456,73.4648,7057.0
2019-10-28 15:10:00,76.33,76.34,76.3,76.31,12388.0,73.4648,73.4744,73.4359,73.4456,12388.0
2019-10-28 15:20:00,76.3,76.35,76.28,76.31,13570.0,73.4359,73.4841,73.4167,73.4456,13570.0
2019-10-28 15:30:00,76.3,76.34,76.26,76.3,21714.0,73.4359,73.4744,73.3974,73.4359,21714.0
2019-10-28 15:40:00,76.3,76.36,76.28,76.34,34434.0,73.4359,73.4937,73.4167,73.4744,34434.0
2019-10-28 15:50:00,76.34,76.38,76.13,76.17,144760.0,73.4744,73.5129,73.2723,73.3108,144760.0
2019-10-29 09:30:00,75.05,75.9,74.94,75.84,53613.0,72.2329,73.051,72.127,72.9932,53613.0
2019-10-29 09:40:00,75.88,75.9,75.6,75.67,31142.0,73.0317,73.051,72.7622,72.8296,31142.0
2019-10-29 09:50:00,75.73,76.0,75.67,75.73,11975.0,72.8873,73.1472,72.8296,72.8873,11975.0
2019-10-29 10:00:00,75.76,75.9,75.64,75.8,11796.0,72.9162,73.051,72.8007,72.9547,11796.0
2019-10-29 10:10:00,75.89,76.01,75.75,75.77,14127.0,73.0413,73.1568,72.9066,72.9258,14127.0
2019-10-29 10:20:00,75.79,75.95,75.74,75.88,13894.0,72.9451,73.0991,72.897,73.0317,13894.0
2019-10-29 10:30:00,75.95,75.99,75.78,75.87,26631.0,73.0991,73.1376,72.9355,73.0221,26631.0
2019-10-29 10:40:00,75.9,76.24,75.89,76.18,24401.0,73.051,73.3782,73.0413,73.3205,24401.0
2019-10-29 10:50:00,76.22,76.29,76.15,76.29,17241.0,73.359,73.4263,73.2916,73.4263,17241.0
2019-10-29 11:00:00,76.29,76.36,76.24,76.29,14468.0,73.4263,73.4937,73.3782,73.4263,14468.0
2019-10-29 11:10:00,76.28,76.37,76.19,76.37,15027.0,73.4167,73.5033,73.3301,73.5033,15027.0
2019-10-29 11:20:00,76.37,76.48,76.35,76.48,33300.0,73.5033,73.6092,73.4841,73.6092,33300.0
2019-10-29 11:30:00,76.49,76.6,76.49,76.49,34481.0,73.6188,73.7247,73.6188,73.6188,34481.0
2019-10-29 11:40:00,76.49,76.54,76.4,76.42,24650.0,73.6188,73.6669,73.5322,73.5514,24650.0
2019-10-29 11:50:00,76.41,76.48,76.24,76.34,21020.0,73.5418,73.6092,73.3782,73.4744,21020.0
2019-10-29 12:00:00,76.33,76.46,76.24,76.46,10355.0,73.4648,73.5899,73.3782,73.5899,10355.0
2019-10-29 12:10:00,76.47,76.48,76.37,76.44,15306.0,73.5996,73.6092,73.5033,73.5707,15306.0
2019-10-29 12:20:00,76.43,76.61,76.38,76.59,25727.0,73.5611,73.7343,73.5129,73.7151,25727.0
2019-10-29 12:30:00,76.61,76.62,76.52,76.57,11411.0,73.7343,73.7439,73.6477,73.6958,11411.0
2019-10-29 12:40:00,76.58,76.6,76.52,76.56,21413.0,73.7054,73.7247,73.6477,73.6862,21413.0
2019-10-29 12:50:00,76.57,76.62,76.56,76.6,12205.0,73.6958,73.7439,73.6862,73.7247,12205.0
2019-10-29 13:00:00,76.6,76.63,76.56,76.58,17192.0,73.7247,73.7536,73.6862,73.7054,17192.0
2019-10-29 13:10:00,76.58,76.59,76.48,76.59,15451.0,73.7054,73.7151,73.6092,73.7151,15451.0
2019-10-29 13:20:00,76.59,76.59,76.55,76.57,10378.0,73.7151,73.7151,73.6766,73.6958,10378.0
2019-10-29 13:30:00,76.58,76.62,76.56,76.61,9311.0,73.7054,73.7439,73.6862,73.7343,9311.0
2019-10-29 13:40:00,76.62,76.64,76.59,76.62,7464.0,73.7439,73.7632,73.7151,73.7439,7464.0
2019-10-29 13:50:00,76.63,76.68,76.6,76.63,9582.0,73.7536,73.8017,73.7247,73.7536,9582.0
2019-10-29 14:00:00,76.62,76.63,76.52,76.55,8578.0,73.7439,73.7536,73.6477,73.6766,8578.0
2019-10-29 14:10:00,76.55,76.55,76.4,76.44,18236.0,73.6766,73.6766,73.5322,73.5707,18236.0
2019-10-29 14:20:00,76.43,76.46,76.3,76.34,23143.0,73.5611,73.5899,73.4359,73.4744,23143.0
2019-10-29 14:30:00,76.34,76.35,76.25,76.32,11876.0,73.4744,73.4841,73.3878,73.4552,11876.0
2019-10-29 14:40:00,76.32,76.33,76.25,76.3,10853.0,73.4552,73.4648,73.3878,73.4359,10853.0
2019-10-29 14:50:00,76.31,76.35,76.24,76.24,9219.0,73.4456,73.4841,73.3782,73.3782,9219.0
2019-10-29 15:00:00,76.25,76.31,76.24,76.28,9314.0,73.3878,73.4456,73.3782,73.4167,9314.0
2019-10-29 15:10:00,76.29,76.32,76.22,76.3,16575.0,73.4263,73.4552,73.359,73.4359,16575.0
2019-10-29 15:20:00,76.3,76.3,76.21,76.22,11995.0,73.4359,73.4359,73.3493,73.359,11995.0
2019-10-29 15:30:00,76.22,76.25,76.13,76.15,19021.0,73.359,73.3878,73.2723,73.2916,19021.0
2019-10-29 15:40:00,76.15,76.18,76.12,76.14,30440.0,73.2916,73.3205,73.2627,73.282,30440.0
2019-10-29 15:50:00,76.13,76.27,76.13,76.18,75878.0,73.2723,73.4071,73.2723,73.3205,75878.0
2019-10-30 09:30:00,76.04,76.04,75.41,75.54,24068.0,73.1857,73.1857,72.5794,72.7045,24068.0
2019-10-30 09:40:00,75.54,75.54,75.25,75.27,22249.0,72.7045,72.7045,72.4254,72.4446,22249.0
2019-10-30 09:50:00,75.29,75.61,75.24,75.57,11208.0,72.4639,72.7718,72.4157,72.7333,11208.0
2019-10-30 10:00:00,75.54,75.64,75.36,75.5,25569.0,72.7045,72.8007,72.5312,72.666,25569.0
2019-10-30 10:10:00,75.52,75.76,75.51,75.68,6167.0,72.6852,72.9162,72.6756,72.8392,6167.0
2019-10-30 10:20:00,75.71,75.78,75.69,75.73,6144.0,72.8681,72.9355,72.8488,72.8873,6144.0
2019-10-30 10:30:00,75.7,75.7,75.51,75.59,8897.0,72.8585,72.8585,72.6756,72.7526,8897.0
2019-10-30 10:40:00,75.59,75.62,75.54,75.56,8746.0,72.7526,72.7815,72.7045,72.7237,8746.0
2019-10-30 10:50:00,75.53,75.55,75.46,75.48,6939.0,72.6949,72.7141,72.6275,72.6467,6939.0
2019-10-30 11:00:00,75.48,75.51,75.41,75.45,6441.0,72.6467,72.6756,72.5794,72.6179,6441.0
2019-10-30 11:10:00,75.45,75.67,75.45,75.67,12244.0,72.6179,72.8296,72.6179,72.8296,12244.0
2019-10-30 11:20:00,75.67,75.69,75.64,75.67,15586.0,72.8296,72.8488,72.8007,72.8296,15586.0
2019-10-30 11:30:00,75.67,75.68,75.6,75.66,7976.0,72.8296,72.8392,72.7622,72.82,7976.0
2019-10-30 11:40:00,75.66,75.66,75.51,75.64,22457.0,72.82,72.82,72.6756,72.8007,22457.0
2019-10-30 11:50:00,75.64,75.74,75.61,75.69,7601.0,72.8007,72.897,72.7718,72.8488,7601.0
2019-10-30 12:00:00,75.72,75.77,75.71,75.73,10470.0,72.8777,72.9258,72.8681,72.8873,10470.0
2019-10-30 12:10:00,75.73,75.76,75.64,75.64,5406.0,72.8873,72.9162,72.8007,72.8007,5406.0
2019-10-30 12:20:00,75.63,75.73,75.62,75.73,10356.0,72.7911,72.8873,72.7815,72.8873,10356.0
2019-10-30 12:30:00,75.74,75.75,75.7,75.72,5127.0,72.897,72.9066,72.8585,72.8777,5127.0
2019-10-30 12:40:00,75.73,75.75,75.57,75.6,9999.0,72.8873,72.9066,72.7333,72.7622,9999.0
2019-10-30 12:50:00,75.6,75.65,75.56,75.61,4785.0,72.7622,72.8103,72.7237,72.7718,4785.0
2019-10-30 13:00:00,75.62,75.63,75.59,75.63,7104.0,72.7815,72.7911,72.7526,72.7911,7104.0
2019-10-30 13:10:00,75.62,75.62,75.53,75.55,9877.0,72.7815,72.7815,72.6949,72.7141,9877.0
2019-10-30 13:20:00,75.54,75.61,75.52,75.61,11431.0,72.7045,72.7718,72.6852,72.7718,11431.0
2019-10-30 13:30:00,75.6,75.65,75.56,75.65,11638.0,72.7622,72.8103,72.7237,72.8103,11638.0
2019-10-30 13:40:00,75.65,75.65,75.54,75.55,15819.0,72.8103,72.8103,72.7045,72.7141,15819.0
2019-10-30 13:50:00,75.54,75.57,75.49,75.52,11098.0,72.7045,72.7333,72.6564,72.6852,11098.0
2019-10-30 14:00:00,75.48,75.6,75.33,75.56,25749.0,72.6467,72.7622,72.5024,72.7237,25749.0
2019-10-30 14:10:00,75.57,75.76,75.56,75.72,16878.0,72.7333,72.9162,72.7237,72.8777,16878.0
2019-10-30 14:20:00,75.72,75.76,75.65,75.7,7104.0,72.8777,72.9162,72.8103,72.8585,7104.0
2019-10-30 14:30:00,75.71,75.76,75.62,75.68,9158.0,72.8681,72.9162,72.7815,72.8392,9158.0
2019-10-30 14:40:00,75.7,75.83,75.68,75.82,16158.0,72.8585,72.9836,72.8392,72.974,16158.0
2019-10-30 14:50:00,75.83,75.98,75.82,75.92,10258.0,72.9836,73.128,72.974,73.0702,10258.0
2019-10-30 15:00:00,75.93,75.96,75.89,75.94,12254.0,73.0798,73.1087,73.0413,73.0895,12254.0
2019-10-30 15:10:00,75.95,76.0,75.91,76.0,13205.0,73.0991,73.1472,73.0606,73.1472,13205.0
2019-10-30 15:20:00,76.0,76.14,75.99,76.02,17617.0,73.1472,73.282,73.1376,73.1665,17617.0
2019-10-30 15:30:00,76.03,76.08,76.0,76.03,19199.0,73.1761,73.2242,73.1472,73.1761,19199.0
2019-10-30 15:40:00,76.03,76.05,75.96,76.02,28497.0,73.1761,73.1953,73.1087,73.1665,28497.0
2019-10-30 15:50:00,76.02,76.15,76.0,76.12,68009.0,73.1665,73.2916,73.1472,73.2627,68009.0
2019-10-31 09:30:00,76.0,76.03,75.59,75.63,23454.0,73.1472,73.1761,72.7526,72.7911,23454.0
2019-10-31 09:40:00,75.65,75.92,75.61,75.81,16308.0,72.8103,73.0702,72.7718,72.9643,16308.0
2019-10-31 09:50:00,75.82,75.94,75.76,75.92,7104.0,72.974,73.0895,72.9162,73.0702,7104.0
2019-10-31 10:00:00,75.85,75.92,75.69,75.7,14617.0,73.0028,73.0702,72.8488,72.8585,14617.0
2019-10-31 10:10:00,75.69,75.71,75.33,75.4,13096.0,72.8488,72.8681,72.5024,72.5697,13096.0
2019-10-31 10:20:00,75.4,75.44,75.29,75.29,7384.0,72.5697,72.6082,72.4639,72.4639,7384.0
2019-10-31 10:30:00,75.25,75.28,75.1,75.22,31134.0,72.4254,72.4542,72.281,72.3965,31134.0
2019-10-31 10:40:00,75.22,75.34,75.18,75.32,6312.0,72.3965,72.512,72.358,72.4927,6312.0
2019-10-31 10:50:00,75.33,75.42,75.33,75.39,10766.0,72.5024,72.589,72.5024,72.5601,10766.0
2019-10-31 11:00:00,75.37,75.55,75.35,75.51,12185.0,72.5409,72.7141,72.5216,72.6756,12185.0
2019-10-31 11:10:00,75.51,75.6,75.38,75.38,10652.0,72.6756,72.7622,72.5505,72.5505,10652.0
2019-10-31 11:20:00,75.37,75.51,75.36,75.47,6951.0,72.5409,72.6756,72.5312,72.6371,6951.0
2019-10-31 11:30:00,75.46,75.55,75.42,75.48,5019.0,72.6275,72.7141,72.589,72.6467,5019.0
2019-10-31 11:40:00,75.52,75.57,75.45,75.5,5070.0,72.6852,72.7333,72.6179,72.666,5070.0
2019-10-31 11:50:00,75.5,75.61,75.5,75.56,5866.0,72.666,72.7718,72.666,72.7237,5866.0
2019-10-31 12:00:00,75.58,75.6,75.39,75.43,6268.0,72.743,72.7622,72.5601,72.5986,6268.0
2019-10-31 12:10:00,75.43,75.5,75.37,75.41,15217.0,72.5986,72.666,72.5409,72.5794,15217.0
2019-10-31 12:20:00,75.4,75.52,75.39,75.51,14194.0,72.5697,72.6852,72.5601,72.6756,14194.0
2019-10-31 12:30:00,75.49,75.55,75.48,75.51,3827.0,72.6564,72.7141,72.6467,72.6756,3827.0
2019-10-31 12:40:00,75.49,75.49,75.43,75.49,5480.0,72.6564,72.6564,72.5986,72.6564,5480.0
2019-10-31 12:50:00,75.49,75.61,75.48,75.56,6400.0,72.6564,72.7718,72.6467,72.7237,6400.0
2019-10-31 13:00:00,75.57,75.59,75.52,75.56,3900.0,72.7333,72.7526,72.6852,72.7237,3900.0
2019-10-31 13:10:00,75.57,75.57,75.46,75.5,6269.0,72.7333,72.7333,72.6275,72.666,6269.0
2019-10-31 13:20:00,75.5,75.54,75.48,75.54,4482.0,72.666,72.7045,72.6467,72.7045,4482.0
2019-10-31 13:30:00,75.51,75.56,75.49,75.49,4991.0,72.6756,72.7237,72.6564,72.6564,4991.0
2019-10-31 13:40:00,75.49,75.52,75.47,75.47,7732.0,72.6564,72.6852,72.6371,72.6371,7732.0
2019-10-31 13:50:00,75.44,75.45,75.38,75.41,7874.0,72.6082,72.6179,72.5505,72.5794,7874.0
2019-10-31 14:00:00,75.4,75.4,75.29,75.35,9495.0,72.5697,72.5697,72.4639,72.5216,9495.0
2019-10-31 14:10:00,75.32,75.43,75.32,75.41,5498.0,72.4927,72.5986,72.4927,72.5794,5498.0
2019-10-31 14:20:00,75.41,75.46,75.4,75.44,3900.0,72.5794,72.6275,72.5697,72.6082,3900.0
2019-10-31 14:30:00,75.43,75.49,75.43,75.45,6083.0,72.5986,72.6564,72.5986,72.6179,6083.0
2019-10-31 14:40:00,75.43,75.47,75.36,75.45,7561.0,72.5986,72.6371,72.5312,72.6179,7561.0
2019-10-31 14:50:00,75.43,75.56,75.43,75.51,7737.0,72.5986,72.7237,72.5986,72.6756,7737.0
2019-10-31 15:00:00,75.53,75.58,75.52,75.58,6134.0,72.6949,72.743,72.6852,72.743,6134.0
2019-10-31 15:10:00,75.56,75.71,75.56,75.7,7366.0,72.7237,72.8681,72.7237,72.8585,7366.0
2019-10-31 15:20:00,75.7,75.71,75.64,75.66,8657.0,72.8585,72.8681,72.8007,72.82,8657.0
2019-10-31 15:30:00,75.66,75.83,75.66,75.76,18124.0,72.82,72.9836,72.82,72.9162,18124.0
2019-10-31 15:40:00,75.75,75.77,75.65,75.66,26795.0,72.9066,72.9258,72.8103,72.82,26795.0
2019-10-31 15:50:00,75.64,75.8,75.61,75.75,98872.0,72.8007,72.9547,72.7718,72.9066,98872.0
2019-11-01 09:30:00,76.51,76.8,76.31,76.72,20989.0,73.6381,73.9172,73.4456,73.8402,20989.0
2019-11-01 09:40:00,76.72,77.05,76.63,77.04,14090.0,73.8402,74.1578,73.7536,74.1482,14090.0
2019-11-01 09:50:00,77.03,77.16,76.72,76.85,13524.0,74.1385,74.2637,73.8402,73.9653,13524.0
2019-11-01 10:00:00,76.77,77.15,76.65,77.0,11482.0,73.8883,74.254,73.7728,74.1097,11482.0
2019-11-01 10:10:00,77.0,77.04,76.9,76.96,10704.0,74.1097,74.1482,74.0134,74.0712,10704.0
2019-11-01 10:20:00,76.98,76.98,76.83,76.84,9550.0,74.0904,74.0904,73.9461,73.9557,9550.0
2019-11-01 10:30:00,76.86,76.9,76.82,76.87,12213.0,73.9749,74.0134,73.9364,73.9846,12213.0
2019-11-01 10:40:00,76.88,77.06,76.88,76.97,8681.0,73.9942,74.1674,73.9942,74.0808,8681.0
2019-11-01 10:50:00,76.99,77.13,76.96,77.09,26648.0,74.1,74.2348,74.0712,74.1963,26648.0
2019-11-01 11:00:00,77.09,77.13,77.01,77.09,24956.0,74.1963,74.2348,74.1193,74.1963,24956.0
2019-11-01 11:10:00,77.09,77.14,76.99,77.01,13290.0,74.1963,74.2444,74.1,74.1193,13290.0
2019-11-01 11:20:00,77.01,77.16,77.0,77.12,9171.0,74.1193,74.2637,74.1097,74.2252,9171.0
2019-11-01 11:30:00,77.11,77.2,77.11,77.19,9722.0,74.2155,74.3022,74.2155,74.2925,9722.0
2019-11-01 11:40:00,77.17,77.19,77.06,77.12,6269.0,74.2733,74.2925,74.1674,74.2252,6269.0
2019-11-01 11:50:00,77.12,77.17,77.1,77.16,6451.0,74.2252,74.2733,74.2059,74.2637,6451.0
2019-11-01 12:00:00,77.15,77.17,77.13,77.16,9021.0,74.254,74.2733,74.2348,74.2637,9021.0
2019-11-01 12:10:00,77.17,77.18,77.06,77.09,11769.0,74.2733,74.2829,74.1674,74.1963,11769.0
2019-11-01 12:20:00,77.09,77.1,76.97,77.01,26073.0,74.1963,74.2059,74.0808,74.1193,26073.0
2019-11-01 12:30:00,77.01,77.25,77.0,77.23,22134.0,74.1193,74.3503,74.1097,74.331,22134.0
2019-11-01 12:40:00,77.24,77.3,77.2,77.21,9040.0,74.3407,74.3984,74.3022,74.3118,9040.0
2019-11-01 12:50:00,77.21,77.23,77.13,77.16,12925.0,74.3118,74.331,74.2348,74.2637,12925.0
2019-11-01 13:00:00,77.15,77.19,77.05,77.19,14062.0,74.254,74.2925,74.1578,74.2925,14062.0
2019-11-01 13:10:00,77.18,77.29,77.14,77.27,9930.0,74.2829,74.3888,74.2444,74.3695,9930.0
2019-11-01 13:20:00,77.26,77.27,77.21,77.24,12269.0,74.3599,74.3695,74.3118,74.3407,12269.0
2019-11-01 13:30:00,77.26,77.27,77.23,77.25,10724.0,74.3599,74.3695,74.331,74.3503,10724.0
2019-11-01 13:40:00,77.25,77.35,77.25,77.33,13132.0,74.3503,74.4465,74.3503,74.4273,13132.0
2019-11-01 13:50:00,77.34,77.34,77.22,77.23,5998.0,74.4369,74.4369,74.3214,74.331,5998.0
2019-11-01 14:00:00,77.23,77.24,77.09,77.09,7009.0,74.331,74.3407,74.1963,74.1963,7009.0
2019-11-01 14:10:00,77.1,77.14,76.99,76.99,10801.0,74.2059,74.2444,74.1,74.1,10801.0
2019-11-01 14:20:00,77.01,77.04,76.96,77.03,8557.0,74.1193,74.1482,74.0712,74.1385,8557.0
2019-11-01 14:30:00,77.04,77.08,77.03,77.07,8972.0,74.1482,74.1867,74.1385,74.177,8972.0
2019-11-01 14:40:00,77.07,77.08,77.02,77.05,12583.0,74.177,74.1867,74.1289,74.1578,12583.0
2019-11-01 14:50:00,77.06,77.06,76.92,76.93,13467.0,74.1674,74.1674,74.0327,74.0423,13467.0
2019-11-01 15:00:00,76.94,76.98,76.93,76.95,16925.0,74.0519,74.0904,74.0423,74.0615,16925.0
2019-11-01 15:10:00,76.95,77.02,76.95,77.01,17391.0,74.0615,74.1289,74.0615,74.1193,17391.0
2019-11-01 15:20:00,77.0,77.01,76.86,76.95,22230.0,74.1097,74.1193,73.9749,74.0615,22230.0
2019-11-01 15:30:00,76.95,77.04,76.94,77.03,25669.0,74.0615,74.1482,74.0519,74.1385,25669.0
2019-11-01 15:40:00,77.04,77.05,76.89,76.91,32985.0,74.1482,74.1578,74.0038,74.0231,32985.0
2019-11-01 15:50:00,76.91,77.06,76.89,76.97,102464.0,74.0231,74.1674,74.0038,74.0808,102464.0
2019-11-04 09:30:00,77.68,77.85,77.37,77.37,28918.0,74.7641,74.9278,74.4658,74.4658,28918.0
2019-11-04 09:40:00,77.31,77.55,77.29,77.55,12723.0,74.408,74.639,74.3888,74.639,12723.0
2019-11-04 09:50:00,77.54,77.54,77.28,77.28,11150.0,74.6294,74.6294,74.3792,74.3792,11150.0
2019-11-04 10:00:00,77.3,77.31,77.11,77.14,8908.0,74.3984,74.408,74.2155,74.2444,8908.0
2019-11-04 10:10:00,77.17,77.2,77.06,77.15,11242.0,74.2733,74.3022,74.1674,74.254,11242.0
2019-11-04 10:20:00,77.14,77.2,77.03,77.1,8066.0,74.2444,74.3022,74.1385,74.2059,8066.0
2019-11-04 10:30:00,77.13,77.13,76.97,77.02,8221.0,74.2348,74.2348,74.0808,74.1289,8221.0
2019-11-04 10:40:00,77.03,77.06,77.0,77.02,13254.0,74.1385,74.1674,74.1097,74.1289,13254.0
2019-11-04 10:50:00,77.02,77.02,76.82,76.98,7273.0,74.1289,74.1289,73.9364,74.0904,7273.0
2019-11-04 11:00:00,77.0,77.41,76.99,77.38,8529.0,74.1097,74.5043,74.1,74.4754,8529.0
2019-11-04 11:10:00,77.36,77.37,77.3,77.31,4555.0,74.4562,74.4658,74.3984,74.408,4555.0
2019-11-04 11:20:00,77.3,77.34,77.21,77.21,8957.0,74.3984,74.4369,74.3118,74.3118,8957.0
2019-11-04 11:30:00,77.24,77.28,77.13,77.13,9150.0,74.3407,74.3792,74.2348,74.2348,9150.0
2019-11-04 11:40:00,77.13,77.16,77.07,77.16,5092.0,74.2348,74.2637,74.177,74.2637,5092.0
2019-11-04 11:50:00,77.16,77.19,77.1,77.14,6445.0,74.2637,74.2925,74.2059,74.2444,6445.0
2019-11-04 12:00:00,77.14,77.32,77.13,77.29,4418.0,74.2444,74.4177,74.2348,74.3888,4418.0
2019-11-04 12:10:00,77.29,77.34,77.25,77.29,5076.0,74.3888,74.4369,74.3503,74.3888,5076.0
2019-11-04 12:20:00,77.28,77.29,77.15,77.17,3091.0,74.3792,74.3888,74.254,74.2733,3091.0
2019-11-04 12:30:00,77.18,77.24,77.14,77.24,5058.0,74.2829,74.3407,74.2444,74.3407,5058.0
2019-11-04 12:40:00,77.23,77.25,77.2,77.21,6264.0,74.331,74.3503,74.3022,74.3118,6264.0
2019-11-04 12:50:00,77.21,77.25,77.18,77.23,6192.0,74.3118,74.3503,74.2829,74.331,6192.0
2019-11-04 13:00:00,77.23,77.23,77.11,77.11,5294.0,74.331,74.331,74.2155,74.2155,5294.0
2019-11-04 13:10:00,77.11,77.11,77.04,77.07,12530.0,74.2155,74.2155,74.1482,74.177,12530.0
2019-11-04 13:20:00,77.09,77.17,77.09,77.16,2770.0,74.1963,74.2733,74.1963,74.2637,2770.0
2019-11-04 13:30:00,77.2,77.2,77.16,77.19,5732.0,74.3022,74.3022,74.2637,74.2925,5732.0
2019-11-04 13:40:00,77.18,77.2,77.11,77.14,7813.0,74.2829,74.3022,74.2155,74.2444,7813.0
2019-11-04 13:50:00,77.19,77.23,77.17,77.23,4201.0,74.2925,74.331,74.2733,74.331,4201.0
2019-11-04 14:00:00,77.22,77.24,77.19,77.19,4588.0,74.3214,74.3407,74.2925,74.2925,4588.0
2019-11-04 14:10:00,77.19,77.21,77.16,77.2,5311.0,74.2925,74.3118,74.2637,74.3022,5311.0
2019-11-04 14:20:00,77.2,77.28,77.18,77.26,5960.0,74.3022,74.3792,74.2829,74.3599,5960.0
2019-11-04 14:30:00,77.25,77.3,77.25,77.28,5156.0,74.3503,74.3984,74.3503,74.3792,5156.0
2019-11-04 14:40:00,77.3,77.31,77.26,77.26,4862.0,74.3984,74.408,74.3599,74.3599,4862.0
2019-11-04 14:50:00,77.25,77.28,77.1,77.12,7528.0,74.3503,74.3792,74.2059,74.2252,7528.0
2019-11-04 15:00:00,77.12,77.12,77.09,77.09,7595.0,74.2252,74.2252,74.1963,74.1963,7595.0
2019-11-04 15:10:00,77.09,77.1,76.95,77.01,8273.0,74.1963,74.2059,74.0615,74.1193,8273.0
2019-11-04 15:20:00,77.01,77.14,77.0,77.03,156078.0,74.1193,74.2444,74.1097,74.1385,156078.0
2019-11-04 15:30:00,77.04,77.06,76.96,76.97,24895.0,74.1482,74.1674,74.0712,74.0808,24895.0
2019-11-04 15:40:00,76.97,76.99,76.87,76.88,24805.0,74.0808,74.1,73.9846,73.9942,24805.0
2019-11-04 15:50:00,76.88,76.91,76.73,76.75,135373.0,73.9942,74.0231,73.8498,73.8691,135373.0
2019-11-05 09:30:00,76.82,76.91,76.56,76.75,92868.0,73.9364,74.0231,73.6862,73.8691,92868.0
2019-11-05 09:40:00,76.72,76.91,76.56,76.63,29796.0,73.8402,74.0231,73.6862,73.7536,29796.0
2019-11-05 09:50:00,76.64,76.65,76.42,76.44,19281.0,73.7632,73.7728,73.5514,73.5707,19281.0
2019-11-05 10:00:00,76.41,76.64,76.2,76.24,18418.0,73.5418,73.7632,73.3397,73.3782,18418.0
2019-11-05 10:10:00,76.27,76.4,76.18,76.32,19202.0,73.4071,73.5322,73.3205,73.4552,19202.0
2019-11-05 10:20:00,76.32,76.36,76.05,76.14,20536.0,73.4552,73.4937,73.1953,73.282,20536.0
2019-11-05 10:30:00,76.19,76.23,76.02,76.21,19491.0,73.3301,73.3686,73.1665,73.3493,19491.0
2019-11-05 10:40:00,76.21,76.34,76.11,76.2,23514.0,73.3493,73.4744,73.2531,73.3397,23514.0
2019-11-05 10:50:00,76.2,76.24,76.15,76.22,15912.0,73.3397,73.3782,73.2916,73.359,15912.0
2019-11-05 11:00:00,76.23,76.41,76.17,76.19,30606.0,73.3686,73.5418,73.3108,73.3301,30606.0
2019-11-05 11:10:00,76.17,76.2,76.04,76.04,23139.0,73.3108,73.3397,73.1857,73.1857,23139.0
2019-11-05 11:20:00,76.04,76.04,75.92,75.95,8782.0,73.1857,73.1857,73.0702,73.0991,8782.0
2019-11-05 11:30:00,75.93,76.14,75.92,76.02,71302.0,73.0798,73.282,73.0702,73.1665,71302.0
2019-11-05 11:40:00,76.01,76.12,75.95,76.0,62182.0,73.1568,73.2627,73.0991,73.1472,62182.0
2019-11-05 11:50:00,76.0,76.18,75.99,76.01,31667.0,73.1472,73.3205,73.1376,73.1568,31667.0
2019-11-05 12:00:00,76.02,76.15,76.02,76.13,18777.0,73.1665,73.2916,73.1665,73.2723,18777.0
2019-11-05 12:10:00,76.12,76.13,75.99,75.99,17266.0,73.2627,73.2723,73.1376,73.1376,17266.0
2019-11-05 12:20:00,75.99,76.06,75.99,76.02,13757.0,73.1376,73.205,73.1376,73.1665,13757.0
2019-11-05 12:30:00,76.01,76.07,75.95,76.06,9936.0,73.1568,73.2146,73.0991,73.205,9936.0
2019-11-05 12:40:00,76.06,76.21,76.03,76.19,19774.0,73.205,73.3493,73.1761,73.3301,19774.0
2019-11-05 12:50:00,76.19,76.29,76.15,76.25,10372.0,73.3301,73.4263,73.2916,73.3878,10372.0
2019-11-05 13:00:00,76.25,76.25,76.1,76.11,6453.0,73.3878,73.3878,73.2435,73.2531,6453.0
2019-11-05 13:10:00,76.12,76.15,76.03,76.05,16715.0,73.2627,73.2916,73.1761,73.1953,16715.0
2019-11-05 13:20:00,76.05,76.07,75.92,75.92,14697.0,73.1953,73.2146,73.0702,73.0702,14697.0
2019-11-05 13:30:00,75.91,75.93,75.81,75.81,9761.0,73.0606,73.0798,72.9643,72.9643,9761.0
2019-11-05 13:40:00,75.81,75.85,75.74,75.85,7441.0,72.9643,73.0028,72.897,73.0028,7441.0
2019-11-05 13:50:00,75.88,76.06,75.84,76.05,9433.0,73.0317,73.205,72.9932,73.1953,9433.0
2019-11-05 14:00:00,76.03,76.03,75.95,75.98,8083.0,73.1761,73.1761,73.0991,73.128,8083.0
2019-11-05 14:10:00,76.0,76.05,75.95,75.97,18413.0,73.1472,73.1953,73.0991,73.1183,18413.0
2019-11-05 14:20:00,75.95,75.95,75.85,75.86,8424.0,73.0991,73.0991,73.0028,73.0125,8424.0
2019-11-05 14:30:00,75.87,75.89,75.81,75.81,13334.0,73.0221,73.0413,72.9643,72.9643,13334.0
2019-11-05 14:40:00,75.81,75.84,75.79,75.83,13454.0,72.9643,72.9932,72.9451,72.9836,13454.0
2019-11-05 14:50:00,75.84,75.97,75.81,75.87,46736.0,72.9932,73.1183,72.9643,73.0221,46736.0
2019-11-05 15:00:00,75.88,75.88,75.79,75.85,34421.0,73.0317,73.0317,72.9451,73.0028,34421.0
2019-11-05 15:10:00,75.86,75.88,75.75,75.84,61598.0,73.0125,73.0317,72.9066,72.9932,61598.0
2019-11-05 15:20:00,75.83,75.96,75.79,75.8,48159.0,72.9836,73.1087,72.9451,72.9547,48159.0
2019-11-05 15:30:00,75.8,75.82,75.69,75.7,75866.0,72.9547,72.974,72.8488,72.8585,75866.0
2019-11-05 15:40:00,75.7,75.78,75.64,75.65,62707.0,72.8585,72.9355,72.8007,72.8103,62707.0
2019-11-05 15:50:00,75.65,75.72,75.47,75.58,401484.0,72.8103,72.8777,72.6371,72.743,401484.0
2019-11-06 09:30:00,75.7,75.74,75.56,75.62,22323.0,72.8585,72.897,72.7237,72.7815,22323.0
2019-11-06 09:40:00,75.65,75.67,75.07,75.07,20087.0,72.8103,72.8296,72.2521,72.2521,20087.0
2019-11-06 09:50:00,75.08,75.13,74.99,75.04,22186.0,72.2617,72.3099,72.1751,72.2232,22186.0
2019-11-06 10:00:00,75.05,75.12,74.94,75.04,42779.0,72.2329,72.3002,72.127,72.2232,42779.0
2019-11-06 10:10:00,75.04,75.15,74.98,75.12,19839.0,72.2232,72.3291,72.1655,72.3002,19839.0
2019-11-06 10:20:00,75.13,75.23,75.13,75.2,15266.0,72.3099,72.4061,72.3099,72.3772,15266.0
2019-11-06 10:30:00,75.2,75.28,75.17,75.22,14919.0,72.3772,72.4542,72.3484,72.3965,14919.0
2019-11-06 10:40:00,75.22,75.34,75.16,75.25,14297.0,72.3965,72.512,72.3387,72.4254,14297.0
2019-11-06 10:50:00,75.23,75.28,75.2,75.27,24572.0,72.4061,72.4542,72.3772,72.4446,24572.0
2019-11-06 11:00:00,75.26,75.39,75.26,75.35,12701.0,72.435,72.5601,72.435,72.5216,12701.0
2019-11-06 11:10:00,75.35,75.54,75.31,75.54,21516.0,72.5216,72.7045,72.4831,72.7045,21516.0
2019-11-06 11:20:00,75.56,75.6,75.48,75.56,13911.0,72.7237,72.7622,72.6467,72.7237,13911.0
2019-11-06 11:30:00,75.65,75.8,75.65,75.8,6764.0,72.8103,72.9547,72.8103,72.9547,6764.0
2019-11-06 11:40:00,75.81,75.93,75.35,75.44,22646.0,72.9643,73.0798,72.5216,72.6082,22646.0
2019-11-06 11:50:00,75.42,75.58,75.32,75.54,34457.0,72.589,72.743,72.4927,72.7045,34457.0
2019-11-06 12:00:00,75.56,75.71,75.51,75.71,4268.0,72.7237,72.8681,72.6756,72.8681,4268.0
2019-11-06 12:10:00,75.72,75.77,75.7,75.73,7916.0,72.8777,72.9258,72.8585,72.8873,7916.0
2019-11-06 12:20:00,75.73,75.76,75.52,75.52,7728.0,72.8873,72.9162,72.6852,72.6852,7728.0
2019-11-06 12:30:00,75.53,75.57,75.49,75.53,27185.0,72.6949,72.7333,72.6564,72.6949,27185.0
2019-11-06 12:40:00,75.52,75.55,75.46,75.5,7190.0,72.6852,72.7141,72.6275,72.666,7190.0
2019-11-06 12:50:00,75.5,75.52,75.44,75.52,13498.0,72.666,72.6852,72.6082,72.6852,13498.0
2019-11-06 13:00:00,75.52,75.57,75.47,75.57,9735.0,72.6852,72.7333,72.6371,72.7333,9735.0
2019-11-06 13:10:00,75.55,75.72,75.54,75.69,7123.0,72.7141,72.8777,72.7045,72.8488,7123.0
2019-11-06 13:20:00,75.71,75.78,75.71,75.75,5195.0,72.8681,72.9355,72.8681,72.9066,5195.0
2019-11-06 13:30:00,75.74,75.75,75.61,75.66,8182.0,72.897,72.9066,72.7718,72.82,8182.0
2019-11-06 13:40:00,75.66,75.68,75.57,75.58,6621.0,72.82,72.8392,72.7333,72.743,6621.0
2019-11-06 13:50:00,75.58,75.62,75.54,75.61,7811.0,72.743,72.7815,72.7045,72.7718,7811.0
2019-11-06 14:00:00,75.63,75.65,75.58,75.6,6589.0,72.7911,72.8103,72.743,72.7622,6589.0
2019-11-06 14:10:00,75.61,75.63,75.58,75.62,5470.0,72.7718,72.7911,72.743,72.7815,5470.0
2019-11-06 14:20:00,75.61,75.61,75.52,75.57,6877.0,72.7718,72.7718,72.6852,72.7333,6877.0
2019-11-06 14:30:00,75.58,75.59,75.44,75.47,9047.0,72.743,72.7526,72.6082,72.6371,9047.0
2019-11-06 14:40:00,75.47,75.56,75.47,75.56,6308.0,72.6371,72.7237,72.6371,72.7237,6308.0
2019-11-06 14:50:00,75.58,75.58,75.48,75.5,7501.0,72.743,72.743,72.6467,72.666,7501.0
2019-11-06 15:00:00,75.49,75.49,75.4,75.43,11306.0,72.6564,72.6564,72.5697,72.5986,11306.0
2019-11-06 15:10:00,75.44,75.54,75.43,75.54,6977.0,72.6082,72.7045,72.5986,72.7045,6977.0
2019-11-06 15:20:00,75.55,75.58,75.49,75.5,14732.0,72.7141,72.743,72.6564,72.666,14732.0
2019-11-06 15:30:00,75.5,75.68,75.47,75.65,36540.0,72.666,72.8392,72.6371,72.8103,36540.0
2019-11-06 15:40:00,75.64,75.72,75.64,75.71,40412.0,72.8007,72.8777,72.8007,72.8681,40412.0
2019-11-06 15:50:00,75.72,75.83,75.72,75.78,103528.0,72.8777,72.9836,72.8777,72.9355,103528.0
2019-11-07 09:30:00,76.34,76.38,76.02,76.05,25173.0,73.4744,73.5129,73.1665,73.1953,25173.0
2019-11-07 09:40:00,76.0,76.14,76.0,76.02,9180.0,73.1472,73.282,73.1472,73.1665,9180.0
2019-11-07 09:50:00,76.02,76.18,76.0,76.1,5622.0,73.1665,73.3205,73.1472,73.2435,5622.0
2019-11-07 10:00:00,76.12,76.13,76.01,76.06,18766.0,73.2627,73.2723,73.1568,73.205,18766.0
2019-11-07 10:10:00,76.06,76.26,76.04,76.24,20146.0,73.205,73.3974,73.1857,73.3782,20146.0
2019-11-07 10:20:00,76.26,76.26,76.11,76.14,11451.0,73.3974,73.3974,73.2531,73.282,11451.0
2019-11-07 10:30:00,76.16,76.28,76.13,76.24,13706.0,73.3012,73.4167,73.2723,73.3782,13706.0
2019-11-07 10:40:00,76.23,76.27,76.09,76.11,15643.0,73.3686,73.4071,73.2338,73.2531,15643.0
2019-11-07 10:50:00,76.11,76.29,76.11,76.24,9716.0,73.2531,73.4263,73.2531,73.3782,9716.0
2019-11-07 11:00:00,76.23,76.26,76.17,76.25,9563.0,73.3686,73.3974,73.3108,73.3878,9563.0
2019-11-07 11:10:00,76.26,76.31,76.06,76.14,26920.0,73.3974,73.4456,73.205,73.282,26920.0
2019-11-07 11:20:00,76.14,76.15,75.97,76.0,17734.0,73.282,73.2916,73.1183,73.1472,17734.0
2019-11-07 11:30:00,76.0,76.06,75.98,76.06,9414.0,73.1472,73.205,73.128,73.205,9414.0
2019-11-07 11:40:00,76.06,76.06,75.98,76.04,6329.0,73.205,73.205,73.128,73.1857,6329.0
2019-11-07 11:50:00,76.04,76.36,76.04,76.31,15647.0,73.1857,73.4937,73.1857,73.4456,15647.0
2019-11-07 12:00:00,76.32,76.38,76.22,76.32,6055.0,73.4552,73.5129,73.359,73.4552,6055.0
2019-11-07 12:10:00,76.31,76.33,76.17,76.17,8074.0,73.4456,73.4648,73.3108,73.3108,8074.0
2019-11-07 12:20:00,76.19,76.25,76.17,76.24,5723.0,73.3301,73.3878,73.3108,73.3782,5723.0
2019-11-07 12:30:00,76.25,76.27,76.16,76.21,4178.0,73.3878,73.4071,73.3012,73.3493,4178.0
2019-11-07 12:40:00,76.22,76.22,76.11,76.16,3700.0,73.359,73.359,73.2531,73.3012,3700.0
2019-11-07 12:50:00,76.15,76.15,76.0,76.0,11187.0,73.2916,73.2916,73.1472,73.1472,11187.0
2019-11-07 13:00:00,76.01,76.04,75.97,76.01,8551.0,73.1568,73.1857,73.1183,73.1568,8551.0
2019-11-07 13:10:00,76.01,76.04,75.9,75.9,5655.0,73.1568,73.1857,73.051,73.051,5655.0
2019-11-07 13:20:00,75.88,75.91,75.88,75.91,5675.0,73.0317,73.0606,73.0317,73.0606,5675.0
2019-11-07 13:30:00,75.89,75.89,75.83,75.87,4605.0,73.0413,73.0413,72.9836,73.0221,4605.0
2019-11-07 13:40:00,75.87,75.91,75.86,75.89,6300.0,73.0221,73.0606,73.0125,73.0413,6300.0
2019-11-07 13:50:00,75.88,75.9,75.86,75.89,6524.0,73.0317,73.051,73.0125,73.0413,6524.0
2019-11-07 14:00:00,75.89,75.99,75.88,75.94,4715.0,73.0413,73.1376,73.0317,73.0895,4715.0
2019-11-07 14:10:00,75.93,76.13,75.93,76.12,8169.0,73.0798,73.2723,73.0798,73.2627,8169.0
2019-11-07 14:20:00,76.12,76.14,76.07,76.07,5480.0,73.2627,73.282,73.2146,73.2146,5480.0
2019-11-07 14:30:00,76.06,76.06,75.95,76.02,7424.0,73.205,73.205,73.0991,73.1665,7424.0
2019-11-07 14:40:00,76.04,76.04,75.79,75.86,16347.0,73.1857,73.1857,72.9451,73.0125,16347.0
2019-11-07 14:50:00,75.84,75.92,75.83,75.91,4075.0,72.9932,73.0702,72.9836,73.0606,4075.0
2019-11-07 15:00:00,75.92,75.94,75.89,75.9,5198.0,73.0702,73.0895,73.0413,73.051,5198.0
2019-11-07 15:10:00,75.9,75.94,75.77,75.77,9881.0,73.051,73.0895,72.9258,72.9258,9881.0
2019-11-07 15:20:00,75.78,75.82,75.71,75.78,10479.0,72.9355,72.974,72.8681,72.9355,10479.0
2019-11-07 15:30:00,75.78,75.81,75.74,75.77,19584.0,72.9355,72.9643,72.897,72.9258,19584.0
2019-11-07 15:40:00,75.75,75.88,75.68,75.88,25956.0,72.9066,73.0317,72.8392,73.0317,25956.0
2019-11-07 15:50:00,75.88,75.94,75.77,75.91,78426.0,73.0317,73.0895,72.9258,73.0606,78426.0
2019-11-08 09:30:00,75.9,76.03,75.73,75.9,22846.0,73.051,73.1761,72.8873,73.051,22846.0
2019-11-08 09:40:00,76.0,76.26,75.96,76.13,10115.0,73.1472,73.3974,73.1087,73.2723,10115.0
2019-11-08 09:50:00,76.12,76.23,75.8,75.8,9096.0,73.2627,73.3686,72.9547,72.9547,9096.0
2019-11-08 10:00:00,75.78,75.88,75.65,75.73,13057.0,72.9355,73.0317,72.8103,72.8873,13057.0
2019-11-08 10:10:00,75.7,75.99,75.66,75.99,9308.0,72.8585,73.1376,72.82,73.1376,9308.0
2019-11-08 10:20:00,75.99,76.11,75.96,76.01,8257.0,73.1376,73.2531,73.1087,73.1568,8257.0
2019-11-08 10:30:00,76.0,76.17,76.0,76.02,3628.0,73.1472,73.3108,73.1472,73.1665,3628.0
2019-11-08 10:40:00,76.03,76.09,75.98,76.09,5016.0,73.1761,73.2338,73.128,73.2338,5016.0
2019-11-08 10:50:00,76.09,76.19,76.06,76.16,10192.0,73.2338,73.3301,73.205,73.3012,10192.0
2019-11-08 11:00:00,76.15,76.15,75.92,75.94,5675.0,73.2916,73.2916,73.0702,73.0895,5675.0
2019-11-08 11:10:00,75.92,76.05,75.92,75.98,7102.0,73.0702,73.1953,73.0702,73.128,7102.0
2019-11-08 11:20:00,76.0,76.1,75.98,76.1,11114.0,73.1472,73.2435,73.128,73.2435,11114.0
2019-11-08 11:30:00,76.12,76.24,76.08,76.16,14884.0,73.2627,73.3782,73.2242,73.3012,14884.0
2019-11-08 11:40:00,76.17,76.19,76.12,76.15,6247.0,73.3108,73.3301,73.2627,73.2916,6247.0
2019-11-08 11:50:00,76.12,76.13,76.09,76.1,7360.0,73.2627,73.2723,73.2338,73.2435,7360.0
2019-11-08 12:00:00,76.11,76.17,76.09,76.17,7980.0,73.2531,73.3108,73.2338,73.3108,7980.0
2019-11-08 12:10:00,76.17,76.17,76.09,76.17,8227.0,73.3108,73.3108,73.2338,73.3108,8227.0
2019-11-08 12:20:00,76.18,76.21,76.16,76.17,4764.0,73.3205,73.3493,73.3012,73.3108,4764.0
2019-11-08 12:30:00,76.16,76.24,76.14,76.18,10836.0,73.3012,73.3782,73.282,73.3205,10836.0
2019-11-08 12:40:00,76.18,76.21,76.15,76.21,13318.0,73.3205,73.3493,73.2916,73.3493,13318.0
2019-11-08 12:50:00,76.2,76.24,76.19,76.2,9128.0,73.3397,73.3782,73.3301,73.3397,9128.0
2019-11-08 13:00:00,76.21,76.29,76.19,76.26,11345.0,73.3493,73.4263,73.3301,73.3974,11345.0
2019-11-08 13:10:00,76.25,76.3,76.25,76.27,7600.0,73.3878,73.4359,73.3878,73.4071,7600.0
2019-11-08 13:20:00,76.26,76.29,76.03,76.05,10287.0,73.3974,73.4263,73.1761,73.1953,10287.0
2019-11-08 13:30:00,76.03,76.06,75.99,76.05,7002.0,73.1761,73.205,73.1376,73.1953,7002.0
2019-11-08 13:40:00,76.04,76.18,76.04,76.15,4983.0,73.1857,73.3205,73.1857,73.2916,4983.0
2019-11-08 13:50:00,76.13,76.14,76.05,76.05,6270.0,73.2723,73.282,73.1953,73.1953,6270.0
2019-11-08 14:00:00,76.04,76.1,76.02,76.1,7938.0,73.1857,73.2435,73.1665,73.2435,7938.0
2019-11-08 14:10:00,76.1,76.12,76.08,76.12,6270.0,73.2435,73.2627,73.2242,73.2627,6270.0
2019-11-08 14:20:00,76.14,76.15,76.03,76.05,6431.0,73.282,73.2916,73.1761,73.1953,6431.0
2019-11-08 14:30:00,76.04,76.05,75.86,75.87,7230.0,73.1857,73.1953,73.0125,73.0221,7230.0
2019-11-08 14:40:00,75.87,76.07,75.87,76.02,16536.0,73.0221,73.2146,73.0221,73.1665,16536.0
2019-11-08 14:50:00,76.02,76.19,76.01,76.19,15604.0,73.1665,73.3301,73.1568,73.3301,15604.0
2019-11-08 15:00:00,76.19,76.26,76.18,76.26,11226.0,73.3301,73.3974,73.3205,73.3974,11226.0
2019-11-08 15:10:00,76.25,76.32,76.22,76.25,28405.0,73.3878,73.4552,73.359,73.3878,28405.0
2019-11-08 15:20:00,76.25,76.35,76.24,76.35,31013.0,73.3878,73.4841,73.3782,73.4841,31013.0
2019-11-08 15:30:00,76.35,76.42,76.29,76.32,25689.0,73.4841,73.5514,73.4263,73.4552,25689.0
2019-11-08 15:40:00,76.31,76.41,76.27,76.4,42869.0,73.4456,73.5418,73.4071,73.5322,42869.0
2019-11-08 15:50:00,76.4,76.65,76.39,76.63,240855.0,73.5322,73.7728,73.5226,73.7536,240855.0
2019-11-11 09:30:00,76.25,76.58,76.24,76.31,26057.0,73.3878,73.7054,73.3782,73.4456,26057.0
2019-11-11 09:40:00,76.27,76.33,76.13,76.26,24459.0,73.4071,73.4648,73.2723,73.3974,24459.0
2019-11-11 09:50:00,76.3,76.43,76.24,76.29,13054.0,73.4359,73.5611,73.3782,73.4263,13054.0
2019-11-11 10:00:00,76.3,76.57,76.3,76.55,37768.0,73.4359,73.6958,73.4359,73.6766,37768.0
2019-11-11 10:10:00,76.55,76.61,76.49,76.56,12702.0,73.6766,73.7343,73.6188,73.6862,12702.0
2019-11-11 10:20:00,76.54,76.67,76.51,76.6,11477.0,73.6669,73.7921,73.6381,73.7247,11477.0
2019-11-11 10:30:00,76.63,76.72,76.58,76.66,19775.0,73.7536,73.8402,73.7054,73.7824,19775.0
2019-11-11 10:40:00,76.67,76.72,76.64,76.71,9229.0,73.7921,73.8402,73.7632,73.8306,9229.0
2019-11-11 10:50:00,76.71,76.74,76.63,76.7,14251.0,73.8306,73.8594,73.7536,73.8209,14251.0
2019-11-11 11:00:00,76.68,76.74,76.67,76.7,16607.0,73.8017,73.8594,73.7921,73.8209,16607.0
2019-11-11 11:10:00,76.72,76.76,76.64,76.66,12585.0,73.8402,73.8787,73.7632,73.7824,12585.0
2019-11-11 11:20:00,76.68,76.68,76.55,76.66,15161.0,73.8017,73.8017,73.6766,73.7824,15161.0
2019-11-11 11:30:00,76.63,76.66,76.58,76.61,10303.0,73.7536,73.7824,73.7054,73.7343,10303.0
2019-11-11 11:40:00,76.61,76.68,76.58,76.6,9581.0,73.7343,73.8017,73.7054,73.7247,9581.0
2019-11-11 11:50:00,76.59,76.66,76.54,76.62,12761.0,73.7151,73.7824,73.6669,73.7439,12761.0
2019-11-11 12:00:00,76.63,76.63,76.52,76.6,19101.0,73.7536,73.7536,73.6477,73.7247,19101.0
2019-11-11 12:10:00,76.57,76.63,76.49,76.61,21571.0,73.6958,73.7536,73.6188,73.7343,21571.0
2019-11-11 12:20:00,76.62,76.71,76.59,76.64,14317.0,73.7439,73.8306,73.7151,73.7632,14317.0
2019-11-11 12:30:00,76.6,76.68,76.6,76.68,6515.0,73.7247,73.8017,73.7247,73.8017,6515.0
2019-11-11 12:40:00,76.67,76.69,76.59,76.62,7640.0,73.7921,73.8113,73.7151,73.7439,7640.0
2019-11-11 12:50:00,76.63,76.66,76.6,76.63,7412.0,73.7536,73.7824,73.7247,73.7536,7412.0
2019-11-11 13:00:00,76.63,76.63,76.59,76.59,5416.0,73.7536,73.7536,73.7151,73.7151,5416.0
2019-11-11 13:10:00,76.59,76.64,76.59,76.6,7604.0,73.7151,73.7632,73.7151,73.7247,7604.0
2019-11-11 13:20:00,76.6,76.6,76.49,76.54,7373.0,73.7247,73.7247,73.6188,73.6669,7373.0
2019-11-11 13:30:00,76.54,76.56,76.49,76.5,9425.0,73.6669,73.6862,73.6188,73.6284,9425.0
2019-11-11 13:40:00,76.52,76.55,76.48,76.54,7755.0,73.6477,73.6766,73.6092,73.6669,7755.0
2019-11-11 13:50:00,76.55,76.57,76.52,76.56,9921.0,73.6766,73.6958,73.6477,73.6862,9921.0
2019-11-11 14:00:00,76.54,76.57,76.5,76.54,6771.0,73.6669,73.6958,73.6284,73.6669,6771.0
2019-11-11 14:10:00,76.54,76.61,76.51,76.58,15337.0,73.6669,73.7343,73.6381,73.7054,15337.0
2019-11-11 14:20:00,76.56,76.58,76.52,76.52,8190.0,73.6862,73.7054,73.6477,73.6477,8190.0
2019-11-11 14:30:00,76.51,76.57,76.5,76.56,9401.0,73.6381,73.6958,73.6284,73.6862,9401.0
2019-11-11 14:40:00,76.56,76.64,76.56,76.62,10506.0,73.6862,73.7632,73.6862,73.7439,10506.0
2019-11-11 14:50:00,76.62,76.69,76.61,76.69,9724.0,73.7439,73.8113,73.7343,73.8113,9724.0
2019-11-11 15:00:00,76.69,76.72,76.65,76.7,19456.0,73.8113,73.8402,73.7728,73.8209,19456.0
2019-11-11 15:10:00,76.7,76.7,76.63,76.64,7521.0,73.8209,73.8209,73.7536,73.7632,7521.0
2019-11-11 15:20:00,76.64,76.68,76.61,76.67,25732.0,73.7632,73.8017,73.7343,73.7921,25732.0
2019-11-11 15:30:00,76.67,76.71,76.61,76.65,37536.0,73.7921,73.8306,73.7343,73.7728,37536.0
2019-11-11 15:40:00,76.65,76.69,76.64,76.69,37693.0,73.7728,73.8113,73.7632,73.8113,37693.0
2019-11-11 15:50:00,76.69,76.85,76.69,76.85,133925.0,73.8113,73.9653,73.8113,73.9653,133925.0
2019-11-12 09:30:00,77.0,77.09,76.72,77.08,32277.0,74.1097,74.1963,73.8402,74.1867,32277.0
2019-11-12 09:40:00,77.07,77.1,76.87,76.87,15146.0,74.177,74.2059,73.9846,73.9846,15146.0
2019-11-12 09:50:00,76.94,77.06,76.85,76.92,13976.0,74.0519,74.1674,73.9653,74.0327,13976.0
2019-11-12 10:00:00,76.95,77.07,76.93,77.05,13672.0,74.0615,74.177,74.0423,74.1578,13672.0
2019-11-12 10:10:00,77.06,77.1,76.91,77.04,20478.0,74.1674,74.2059,74.0231,74.1482,20478.0
2019-11-12 10:20:00,77.04,77.52,77.04,77.49,36790.0,74.1482,74.6102,74.1482,74.5813,36790.0
2019-11-12 10:30:00,77.48,77.5,77.33,77.42,13533.0,74.5717,74.5909,74.4273,74.5139,13533.0
2019-11-12 10:40:00,77.43,77.55,77.4,77.53,18388.0,74.5235,74.639,74.4947,74.6198,18388.0
2019-11-12 10:50:00,77.51,77.54,77.11,77.31,36800.0,74.6005,74.6294,74.2155,74.408,36800.0
2019-11-12 11:00:00,77.3,77.34,77.16,77.2,31621.0,74.3984,74.4369,74.2637,74.3022,31621.0
2019-11-12 11:10:00,77.22,77.31,77.16,77.16,27687.0,74.3214,74.408,74.2637,74.2637,27687.0
2019-11-12 11:20:00,77.18,77.2,76.95,77.1,11459.0,74.2829,74.3022,74.0615,74.2059,11459.0
2019-11-12 11:30:00,77.08,77.08,76.98,77.0,8000.0,74.1867,74.1867,74.0904,74.1097,8000.0
2019-11-12 11:40:00,76.96,76.98,76.8,76.8,7080.0,74.0712,74.0904,73.9172,73.9172,7080.0
2019-11-12 11:50:00,76.8,76.89,76.79,76.8,9051.0,73.9172,74.0038,73.9076,73.9172,9051.0
2019-11-12 12:00:00,76.85,76.94,76.81,76.93,5646.0,73.9653,74.0519,73.9268,74.0423,5646.0
2019-11-12 12:10:00,76.95,77.04,76.93,76.93,4547.0,74.0615,74.1482,74.0423,74.0423,4547.0
2019-11-12 12:20:00,76.9,76.94,76.84,76.84,6097.0,74.0134,74.0519,73.9557,73.9557,6097.0
2019-11-12 12:30:00,76.85,76.95,76.85,76.9,5779.0,73.9653,74.0615,73.9653,74.0134,5779.0
2019-11-12 12:40:00,76.92,76.92,76.85,76.85,4797.0,74.0327,74.0327,73.9653,73.9653,4797.0
2019-11-12 12:50:00,76.84,76.91,76.81,76.89,5325.0,73.9557,74.0231,73.9268,74.0038,5325.0
2019-11-12 13:00:00,76.9,77.03,76.9,77.0,14476.0,74.0134,74.1385,74.0134,74.1097,14476.0
2019-11-12 13:10:00,77.01,77.08,77.0,77.04,3757.0,74.1193,74.1867,74.1097,74.1482,3757.0
2019-11-12 13:20:00,77.04,77.04,76.92,76.96,4067.0,74.1482,74.1482,74.0327,74.0712,4067.0
2019-11-12 13:30:00,76.96,76.97,76.93,76.97,8630.0,74.0712,74.0808,74.0423,74.0808,8630.0
2019-11-12 13:40:00,76.97,77.09,76.95,77.08,14376.0,74.0808,74.1963,74.0615,74.1867,14376.0
2019-11-12 13:50:00,77.09,77.11,77.06,77.07,4833.0,74.1963,74.2155,74.1674,74.177,4833.0
2019-11-12 14:00:00,77.07,77.07,76.98,77.06,10622.0,74.177,74.177,74.0904,74.1674,10622.0
2019-11-12 14:10:00,77.04,77.05,76.91,76.91,3548.0,74.1482,74.1578,74.0231,74.0231,3548.0
2019-11-12 14:20:00,76.88,76.91,76.82,76.84,6027.0,73.9942,74.0231,73.9364,73.9557,6027.0
2019-11-12 14:30:00,76.83,76.95,76.82,76.92,9140.0,73.9461,74.0615,73.9364,74.0327,9140.0
2019-11-12 14:40:00,76.93,77.0,76.9,76.92,12891.0,74.0423,74.1097,74.0134,74.0327,12891.0
2019-11-12 14:50:00,76.9,76.92,76.85,76.9,17633.0,74.0134,74.0327,73.9653,74.0134,17633.0
2019-11-12 15:00:00,76.91,77.0,76.91,76.97,19860.0,74.0231,74.1097,74.0231,74.0808,19860.0
2019-11-12 15:10:00,76.96,76.96,76.88,76.91,11709.0,74.0712,74.0712,73.9942,74.0231,11709.0
2019-11-12 15:20:00,76.92,76.93,76.87,76.9,11128.0,74.0327,74.0423,73.9846,74.0134,11128.0
2019-11-12 15:30:00,76.9,76.96,76.87,76.89,22460.0,74.0134,74.0712,73.9846,74.0038,22460.0
2019-11-12 15:40:00,76.89,77.01,76.87,77.01,40240.0,74.0038,74.1193,73.9846,74.1193,40240.0
2019-11-12 15:50:00,77.01,77.09,76.97,77.05,85360.0,74.1193,74.1963,74.0808,74.1578,85360.0
2019-11-13 09:30:00,76.82,77.01,76.56,76.71,16666.0,73.9364,74.1193,73.6862,73.8306,16666.0
2019-11-13 09:40:00,76.74,77.02,76.74,76.9,18515.0,73.8594,74.1289,73.8594,74.0134,18515.0
2019-11-13 09:50:00,76.89,77.31,76.89,77.2,53401.0,74.0038,74.408,74.0038,74.3022,53401.0
2019-11-13 10:00:00,77.18,77.2,77.05,77.15,5120.0,74.2829,74.3022,74.1578,74.254,5120.0
2019-11-13 10:10:00,77.13,77.37,77.12,77.34,11288.0,74.2348,74.4658,74.2252,74.4369,11288.0
2019-11-13 10:20:00,77.34,77.5,77.33,77.37,15319.0,74.4369,74.5909,74.4273,74.4658,15319.0
2019-11-13 10:30:00,77.34,77.37,77.16,77.36,28509.0,74.4369,74.4658,74.2637,74.4562,28509.0
2019-11-13 10:40:00,77.39,77.39,77.33,77.38,3710.0,74.485,74.485,74.4273,74.4754,3710.0
2019-11-13 10:50:00,77.36,77.41,77.33,77.35,8472.0,74.4562,74.5043,74.4273,74.4465,8472.0
2019-11-13 11:00:00,77.35,77.36,77.25,77.28,8703.0,74.4465,74.4562,74.3503,74.3792,8703.0
2019-11-13 11:10:00,77.27,77.27,77.14,77.14,10092.0,74.3695,74.3695,74.2444,74.2444,10092.0
2019-11-13 11:20:00,77.17,77.23,77.02,77.03,15308.0,74.2733,74.331,74.1289,74.1385,15308.0
2019-11-13 11:30:00,77.03,77.16,77.01,77.16,6672.0,74.1385,74.2637,74.1193,74.2637,6672.0
2019-11-13 11:40:00,77.17,77.25,77.08,77.11,8460.0,74.2733,74.3503,74.1867,74.2155,8460.0
2019-11-13 11:50:00,77.13,77.25,77.12,77.23,6536.0,74.2348,74.3503,74.2252,74.331,6536.0
2019-11-13 12:00:00,77.23,77.27,77.15,77.22,11248.0,74.331,74.3695,74.254,74.3214,11248.0
2019-11-13 12:10:00,77.24,77.3,77.22,77.29,10615.0,74.3407,74.3984,74.3214,74.3888,10615.0
2019-11-13 12:20:00,77.3,77.3,77.23,77.23,4526.0,74.3984,74.3984,74.331,74.331,4526.0
2019-11-13 12:30:00,77.23,77.28,77.18,77.28,14358.0,74.331,74.3792,74.2829,74.3792,14358.0
2019-11-13 12:40:00,77.28,77.29,77.21,77.27,5603.0,74.3792,74.3888,74.3118,74.3695,5603.0
2019-11-13 12:50:00,77.26,77.26,77.15,77.18,7223.0,74.3599,74.3599,74.254,74.2829,7223.0
2019-11-13 13:00:00,77.19,77.19,77.12,77.14,8688.0,74.2925,74.2925,74.2252,74.2444,8688.0
2019-11-13 13:10:00,77.15,77.24,77.14,77.23,8541.0,74.254,74.3407,74.2444,74.331,8541.0
2019-11-13 13:20:00,77.25,77.33,77.24,77.29,19079.0,74.3503,74.4273,74.3407,74.3888,19079.0
2019-11-13 13:30:00,77.29,77.35,77.29,77.34,6344.0,74.3888,74.4465,74.3888,74.4369,6344.0
2019-11-13 13:40:00,77.35,77.37,77.32,77.34,13009.0,74.4465,74.4658,74.4177,74.4369,13009.0
2019-11-13 13:50:00,77.34,77.38,77.07,77.1,21581.0,74.4369,74.4754,74.177,74.2059,21581.0
2019-11-13 14:00:00,77.08,77.08,76.92,76.92,16189.0,74.1867,74.1867,74.0327,74.0327,16189.0
2019-11-13 14:10:00,76.89,76.96,76.86,76.93,7194.0,74.0038,74.0712,73.9749,74.0423,7194.0
2019-11-13 14:20:00,76.93,76.95,76.83,76.92,24764.0,74.0423,74.0615,73.9461,74.0327,24764.0
2019-11-13 14:30:00,76.9,76.93,76.86,76.92,10888.0,74.0134,74.0423,73.9749,74.0327,10888.0
2019-11-13 14:40:00,76.92,77.0,76.92,76.96,12089.0,74.0327,74.1097,74.0327,74.0712,12089.0
2019-11-13 14:50:00,76.96,77.0,76.93,76.99,17493.0,74.0712,74.1097,74.0423,74.1,17493.0
2019-11-13 15:00:00,77.0,77.06,76.98,77.04,17796.0,74.1097,74.1674,74.0904,74.1482,17796.0
2019-11-13 15:10:00,77.04,77.12,77.03,77.11,13809.0,74.1482,74.2252,74.1385,74.2155,13809.0
2019-11-13 15:20:00,77.11,77.13,77.07,77.1,10245.0,74.2155,74.2348,74.177,74.2059,10245.0
2019-11-13 15:30:00,77.1,77.3,77.03,77.1,62798.0,74.2059,74.3984,74.1385,74.2059,62798.0
2019-11-13 15:40:00,77.1,77.2,77.1,77.2,28453.0,74.2059,74.3022,74.2059,74.3022,28453.0
2019-11-13 15:50:00,77.19,77.19,77.11,77.15,108159.0,74.2925,74.2925,74.2155,74.254,108159.0
2019-11-14 09:30:00,77.21,77.45,77.11,77.16,31078.0,74.3118,74.5428,74.2155,74.2637,31078.0
2019-11-14 09:40:00,77.04,77.12,76.95,76.96,6883.0,74.1482,74.2252,74.0615,74.0712,6883.0
2019-11-14 09:50:00,76.96,76.96,76.72,76.73,5375.0,74.0712,74.0712,73.8402,73.8498,5375.0
2019-11-14 10:00:00,76.81,77.01,76.79,76.98,9468.0,73.9268,74.1193,73.9076,74.0904,9468.0
2019-11-14 10:10:00,77.02,77.03,76.91,76.99,8497.0,74.1289,74.1385,74.0231,74.1,8497.0
2019-11-14 10:20:00,77.01,77.09,76.93,76.95,3746.0,74.1193,74.1963,74.0423,74.0615,3746.0
2019-11-14 10:30:00,76.97,76.98,76.79,76.79,10288.0,74.0808,74.0904,73.9076,73.9076,10288.0
2019-11-14 10:40:00,76.79,76.83,76.75,76.81,8345.0,73.9076,73.9461,73.8691,73.9268,8345.0
2019-11-14 10:50:00,76.8,76.94,76.8,76.88,17331.0,73.9172,74.0519,73.9172,73.9942,17331.0
2019-11-14 11:00:00,76.88,76.91,76.79,76.83,21320.0,73.9942,74.0231,73.9076,73.9461,21320.0
2019-11-14 11:10:00,76.84,76.88,76.7,76.85,57510.0,73.9557,73.9942,73.8209,73.9653,57510.0
2019-11-14 11:20:00,76.85,76.91,76.74,76.75,29465.0,73.9653,74.0231,73.8594,73.8691,29465.0
2019-11-14 11:30:00,76.76,76.81,76.7,76.72,9601.0,73.8787,73.9268,73.8209,73.8402,9601.0
2019-11-14 11:40:00,76.72,76.75,76.49,76.55,9832.0,73.8402,73.8691,73.6188,73.6766,9832.0
2019-11-14 11:50:00,76.53,76.67,76.48,76.61,33480.0,73.6573,73.7921,73.6092,73.7343,33480.0
2019-11-14 12:00:00,76.6,76.7,76.59,76.66,7743.0,73.7247,73.8209,73.7151,73.7824,7743.0
2019-11-14 12:10:00,76.66,76.81,76.65,76.75,7390.0,73.7824,73.9268,73.7728,73.8691,7390.0
2019-11-14 12:20:00,76.75,76.81,76.73,76.78,28089.0,73.8691,73.9268,73.8498,73.8979,28089.0
2019-11-14 12:30:00,76.78,77.0,76.76,77.0,5761.0,73.8979,74.1097,73.8787,74.1097,5761.0
2019-11-14 12:40:00,77.01,77.01,76.92,76.94,8657.0,74.1193,74.1193,74.0327,74.0519,8657.0
2019-11-14 12:50:00,76.94,76.96,76.86,76.95,7697.0,74.0519,74.0712,73.9749,74.0615,7697.0
2019-11-14 13:00:00,76.93,77.02,76.93,76.98,26360.0,74.0423,74.1289,74.0423,74.0904,26360.0
2019-11-14 13:10:00,76.99,76.99,76.91,76.99,10595.0,74.1,74.1,74.0231,74.1,10595.0
2019-11-14 13:20:00,76.98,77.01,76.87,76.9,7715.0,74.0904,74.1193,73.9846,74.0134,7715.0
2019-11-14 13:30:00,76.9,76.94,76.87,76.94,11786.0,74.0134,74.0519,73.9846,74.0519,11786.0
2019-11-14 13:40:00,76.94,76.94,76.89,76.91,3937.0,74.0519,74.0519,74.0038,74.0231,3937.0
2019-11-14 13:50:00,76.91,76.99,76.8,76.84,16776.0,74.0231,74.1,73.9172,73.9557,16776.0
2019-11-14 14:00:00,76.88,76.9,76.86,76.88,7387.0,73.9942,74.0134,73.9749,73.9942,7387.0
2019-11-14 14:10:00,76.89,76.91,76.88,76.89,8208.0,74.0038,74.0231,73.9942,74.0038,8208.0
2019-11-14 14:20:00,76.89,76.91,76.86,76.88,3821.0,74.0038,74.0231,73.9749,73.9942,3821.0
2019-11-14 14:30:00,76.88,76.88,76.7,76.73,17904.0,73.9942,73.9942,73.8209,73.8498,17904.0
2019-11-14 14:40:00,76.73,76.9,76.73,76.87,5886.0,73.8498,74.0134,73.8498,73.9846,5886.0
2019-11-14 14:50:00,76.85,76.89,76.84,76.84,5323.0,73.9653,74.0038,73.9557,73.9557,5323.0
2019-11-14 15:00:00,76.85,76.88,76.84,76.88,5199.0,73.9653,73.9942,73.9557,73.9942,5199.0
2019-11-14 15:10:00,76.88,76.88,76.78,76.78,7633.0,73.9942,73.9942,73.8979,73.8979,7633.0
2019-11-14 15:20:00,76.78,76.9,76.78,76.85,14798.0,73.8979,74.0134,73.8979,73.9653,14798.0
2019-11-14 15:30:00,76.85,76.86,76.8,76.83,19549.0,73.9653,73.9749,73.9172,73.9461,19549.0
2019-11-14 15:40:00,76.83,76.86,76.82,76.84,23348.0,73.9461,73.9749,73.9364,73.9557,23348.0
2019-11-14 15:50:00,76.85,76.89,76.74,76.75,163509.0,73.9653,74.0038,73.8594,73.8691,163509.0
2019-11-15 09:30:00,76.93,77.04,76.61,76.91,79370.0,74.0423,74.1482,73.7343,74.0231,79370.0
2019-11-15 09:40:00,76.89,77.39,76.89,77.23,54242.0,74.0038,74.485,74.0038,74.331,54242.0
2019-11-15 09:50:00,77.21,77.32,76.99,76.99,49970.0,74.3118,74.4177,74.1,74.1,49970.0
2019-11-15 10:00:00,77.0,77.13,76.91,77.02,21598.0,74.1097,74.2348,74.0231,74.1289,21598.0
2019-11-15 10:10:00,77.02,77.21,76.98,77.17,26483.0,74.1289,74.3118,74.0904,74.2733,26483.0
2019-11-15 10:20:00,77.19,77.34,77.18,77.3,13599.0,74.2925,74.4369,74.2829,74.3984,13599.0
2019-11-15 10:30:00,77.32,77.37,77.19,77.37,22536.0,74.4177,74.4658,74.2925,74.4658,22536.0
2019-11-15 10:40:00,77.4,77.56,77.38,77.51,13739.0,74.4947,74.6487,74.4754,74.6005,13739.0
2019-11-15 10:50:00,77.52,77.55,77.32,77.39,20326.0,74.6102,74.639,74.4177,74.485,20326.0
2019-11-15 11:00:00,77.36,77.61,77.33,77.59,11768.0,74.4562,74.6968,74.4273,74.6775,11768.0
2019-11-15 11:10:00,77.58,77.58,77.47,77.5,16503.0,74.6679,74.6679,74.562,74.5909,16503.0
2019-11-15 11:20:00,77.5,77.6,77.5,77.6,11957.0,74.5909,74.6872,74.5909,74.6872,11957.0
2019-11-15 11:30:00,77.59,77.64,77.41,77.64,49449.0,74.6775,74.7256,74.5043,74.7256,49449.0
2019-11-15 11:40:00,77.63,77.74,77.61,77.72,14454.0,74.716,74.8219,74.6968,74.8026,14454.0
2019-11-15 11:50:00,77.73,77.76,77.67,77.69,9577.0,74.8123,74.8411,74.7545,74.7738,9577.0
2019-11-15 12:00:00,77.69,77.83,77.68,77.83,18426.0,74.7738,74.9085,74.7641,74.9085,18426.0
2019-11-15 12:10:00,77.83,77.94,77.82,77.88,23950.0,74.9085,75.0144,74.8989,74.9566,23950.0
2019-11-15 12:20:00,77.9,77.93,77.84,77.92,7924.0,74.9759,75.0048,74.9181,74.9951,7924.0
2019-11-15 12:30:00,77.93,77.94,77.84,77.84,8280.0,75.0048,75.0144,74.9181,74.9181,8280.0
2019-11-15 12:40:00,77.82,77.82,77.7,77.74,25815.0,74.8989,74.8989,74.7834,74.8219,25815.0
2019-11-15 12:50:00,77.75,77.77,77.66,77.67,10165.0,74.8315,74.8508,74.7449,74.7545,10165.0
2019-11-15 13:00:00,77.67,77.7,77.63,77.64,5941.0,74.7545,74.7834,74.716,74.7256,5941.0
2019-11-15 13:10:00,77.64,77.71,77.63,77.69,10245.0,74.7256,74.793,74.716,74.7738,10245.0
2019-11-15 13:20:00,77.69,77.69,77.57,77.58,11724.0,74.7738,74.7738,74.6583,74.6679,11724.0
2019-11-15 13:30:00,77.56,77.58,77.52,77.55,8137.0,74.6487,74.6679,74.6102,74.639,8137.0
2019-11-15 13:40:00,77.53,77.53,77.44,77.44,13061.0,74.6198,74.6198,74.5332,74.5332,13061.0
2019-11-15 13:50:00,77.44,77.61,77.44,77.52,15530.0,74.5332,74.6968,74.5332,74.6102,15530.0
2019-11-15 14:00:00,77.52,77.62,77.49,77.55,36725.0,74.6102,74.7064,74.5813,74.639,36725.0
2019-11-15 14:10:00,77.54,77.8,77.54,77.71,18636.0,74.6294,74.8796,74.6294,74.793,18636.0
2019-11-15 14:20:00,77.71,77.73,77.64,77.65,26795.0,74.793,74.8123,74.7256,74.7353,26795.0
2019-11-15 14:30:00,77.64,77.65,77.51,77.55,21666.0,74.7256,74.7353,74.6005,74.639,21666.0
2019-11-15 14:40:00,77.54,77.65,77.54,77.6,17901.0,74.6294,74.7353,74.6294,74.6872,17901.0
2019-11-15 14:50:00,77.61,77.78,77.59,77.78,15768.0,74.6968,74.8604,74.6775,74.8604,15768.0
2019-11-15 15:00:00,77.77,77.85,77.71,77.71,16233.0,74.8508,74.9278,74.793,74.793,16233.0
2019-11-15 15:10:00,77.73,77.8,77.69,77.8,12897.0,74.8123,74.8796,74.7738,74.8796,12897.0
2019-11-15 15:20:00,77.81,77.81,77.7,77.72,22833.0,74.8893,74.8893,74.7834,74.8026,22833.0
2019-11-15 15:30:00,77.72,77.78,77.66,77.77,36465.0,74.8026,74.8604,74.7449,74.8508,36465.0
2019-11-15 15:40:00,77.77,78.06,77.76,78.05,101150.0,74.8508,75.1299,74.8411,75.1203,101150.0
2019-11-15 15:50:00,78.05,78.31,78.04,78.26,329165.0,75.1203,75.3705,75.1106,75.3224,329165.0
2019-11-18 09:30:00,78.14,78.5,78.0,78.31,95711.0,75.2069,75.5534,75.0721,75.3705,95711.0
2019-11-18 09:40:00,78.31,78.32,77.96,78.07,29909.0,75.3705,75.3801,75.0336,75.1395,29909.0
2019-11-18 09:50:00,78.04,78.19,77.89,78.15,45442.0,75.1106,75.255,74.9663,75.2165,45442.0
2019-11-18 10:00:00,78.17,78.38,78.08,78.15,38538.0,75.2358,75.4379,75.1491,75.2165,38538.0
2019-11-18 10:10:00,78.16,78.22,77.97,78.01,29641.0,75.2261,75.2839,75.0433,75.0818,29641.0
2019-11-18 10:20:00,78.01,78.07,77.77,77.82,23053.0,75.0818,75.1395,74.8508,74.8989,23053.0
2019-11-18 10:30:00,77.84,77.84,77.5,77.72,44812.0,74.9181,74.9181,74.5909,74.8026,44812.0
2019-11-18 10:40:00,77.72,77.96,77.6,77.87,21873.0,74.8026,75.0336,74.6872,74.947,21873.0
2019-11-18 10:50:00,77.89,77.96,77.77,77.81,13346.0,74.9663,75.0336,74.8508,74.8893,13346.0
2019-11-18 11:00:00,77.84,77.85,77.67,77.73,13038.0,74.9181,74.9278,74.7545,74.8123,13038.0
2019-11-18 11:10:00,77.75,77.86,77.7,77.86,14669.0,74.8315,74.9374,74.7834,74.9374,14669.0
2019-11-18 11:20:00,77.88,77.96,77.84,77.91,12750.0,74.9566,75.0336,74.9181,74.9855,12750.0
2019-11-18 11:30:00,77.9,77.99,77.79,77.8,15572.0,74.9759,75.0625,74.87,74.8796,15572.0
2019-11-18 11:40:00,77.8,77.89,77.78,77.87,20081.0,74.8796,74.9663,74.8604,74.947,20081.0
2019-11-18 11:50:00,77.87,77.88,77.75,77.8,12388.0,74.947,74.9566,74.8315,74.8796,12388.0
2019-11-18 12:00:00,77.79,77.87,77.78,77.87,16450.0,74.87,74.947,74.8604,74.947,16450.0
2019-11-18 12:10:00,77.88,77.97,77.87,77.94,12499.0,74.9566,75.0433,74.947,75.0144,12499.0
2019-11-18 12:20:00,77.94,77.97,77.77,77.77,15861.0,75.0144,75.0433,74.8508,74.8508,15861.0
2019-11-18 12:30:00,77.78,77.87,77.72,77.85,11612.0,74.8604,74.947,74.8026,74.9278,11612.0
2019-11-18 12:40:00,77.87,77.89,77.77,77.86,21402.0,74.947,74.9663,74.8508,74.9374,21402.0
2019-11-18 12:50:00,77.87,77.92,77.83,77.86,18317.0,74.947,74.9951,74.9085,74.9374,18317.0
2019-11-18 13:00:00,77.84,77.91,77.84,77.85,13767.0,74.9181,74.9855,74.9181,74.9278,13767.0
2019-11-18 13:10:00,77.86,77.92,77.86,77.89,10255.0,74.9374,74.9951,74.9374,74.9663,10255.0
2019-11-18 13:20:00,77.88,77.9,77.85,77.89,10400.0,74.9566,74.9759,74.9278,74.9663,10400.0
2019-11-18 13:30:00,77.9,77.9,77.84,77.9,12608.0,74.9759,74.9759,74.9181,74.9759,12608.0
2019-11-18 13:40:00,77.91,78.02,77.9,78.01,10127.0,74.9855,75.0914,74.9759,75.0818,10127.0
2019-11-18 13:50:00,78.0,78.01,77.97,78.01,9641.0,75.0721,75.0818,75.0433,75.0818,9641.0
2019-11-18 14:00:00,78.03,78.04,77.91,77.95,34354.0,75.101,75.1106,74.9855,75.024,34354.0
2019-11-18 14:10:00,77.95,78.02,77.89,77.89,16330.0,75.024,75.0914,74.9663,74.9663,16330.0
2019-11-18 14:20:00,77.89,77.92,77.83,77.83,9529.0,74.9663,74.9951,74.9085,74.9085,9529.0
2019-11-18 14:30:00,77.82,77.88,77.78,77.79,14975.0,74.8989,74.9566,74.8604,74.87,14975.0
2019-11-18 14:40:00,77.78,77.81,77.71,77.8,10690.0,74.8604,74.8893,74.793,74.8796,10690.0
2019-11-18 14:50:00,77.79,77.82,77.75,77.81,27035.0,74.87,74.8989,74.8315,74.8893,27035.0
2019-11-18 15:00:00,77.81,77.85,77.81,77.84,10492.0,74.8893,74.9278,74.8893,74.9181,10492.0
2019-11-18 15:10:00,77.83,77.83,77.76,77.78,20799.0,74.9085,74.9085,74.8411,74.8604,20799.0
2019-11-18 15:20:00,77.78,77.86,77.76,77.86,43305.0,74.8604,74.9374,74.8411,74.9374,43305.0
2019-11-18 15:30:00,77.86,77.91,77.78,77.9,41613.0,74.9374,74.9855,74.8604,74.9759,41613.0
2019-11-18 15:40:00,77.9,77.9,77.81,77.83,46971.0,74.9759,74.9759,74.8893,74.9085,46971.0
2019-11-18 15:50:00,77.82,77.96,77.77,77.94,126601.0,74.8989,75.0336,74.8508,75.0144,126601.0
2019-11-19 09:30:00,78.17,78.2,77.84,78.09,43221.0,75.2358,75.2646,74.9181,75.1588,43221.0
2019-11-19 09:40:00,78.13,78.4,78.06,78.38,25536.0,75.1973,75.4571,75.1299,75.4379,25536.0
2019-11-19 09:50:00,78.4,78.5,78.33,78.43,26558.0,75.4571,75.5534,75.3897,75.486,26558.0
2019-11-19 10:00:00,78.42,78.64,78.42,78.5,27563.0,75.4764,75.6881,75.4764,75.5534,27563.0
2019-11-19 10:10:00,78.49,78.66,78.47,78.64,20138.0,75.5437,75.7074,75.5245,75.6881,20138.0
2019-11-19 10:20:00,78.64,78.74,78.53,78.74,27191.0,75.6881,75.7844,75.5822,75.7844,27191.0
2019-11-19 10:30:00,78.74,78.95,78.7,78.91,29255.0,75.7844,75.9865,75.7459,75.948,29255.0
2019-11-19 10:40:00,78.91,78.97,78.78,78.8,20334.0,75.948,76.0057,75.8229,75.8421,20334.0
2019-11-19 10:50:00,78.79,78.83,78.67,78.72,37982.0,75.8325,75.871,75.717,75.7651,37982.0
2019-11-19 11:00:00,78.7,78.72,78.52,78.64,12635.0,75.7459,75.7651,75.5726,75.6881,12635.0
2019-11-19 11:10:00,78.64,78.72,78.6,78.67,10291.0,75.6881,75.7651,75.6496,75.717,10291.0
2019-11-19 11:20:00,78.67,78.81,78.59,78.8,47163.0,75.717,75.8517,75.64,75.8421,47163.0
2019-11-19 11:30:00,78.8,78.98,78.74,78.92,19767.0,75.8421,76.0153,75.7844,75.9576,19767.0
2019-11-19 11:40:00,78.94,79.07,78.92,79.0,31966.0,75.9769,76.102,75.9576,76.0346,31966.0
2019-11-19 11:50:00,79.01,79.27,78.98,79.25,19602.0,76.0442,76.2945,76.0153,76.2752,19602.0
2019-11-19 12:00:00,79.26,79.3,79.01,79.12,19462.0,76.2848,76.3233,76.0442,76.1501,19462.0
2019-11-19 12:10:00,79.11,79.12,79.01,79.06,13863.0,76.1405,76.1501,76.0442,76.0923,13863.0
2019-11-19 12:20:00,79.06,79.19,79.06,79.18,15161.0,76.0923,76.2175,76.0923,76.2078,15161.0
2019-11-19 12:30:00,79.18,79.18,79.07,79.07,14238.0,76.2078,76.2078,76.102,76.102,14238.0
2019-11-19 12:40:00,79.08,79.13,79.04,79.1,12500.0,76.1116,76.1597,76.0731,76.1308,12500.0
2019-11-19 12:50:00,79.09,79.14,79.06,79.12,22511.0,76.1212,76.1693,76.0923,76.1501,22511.0
2019-11-19 13:00:00,79.13,79.16,79.04,79.15,13939.0,76.1597,76.1886,76.0731,76.179,13939.0
2019-11-19 13:10:00,79.14,79.2,79.14,79.15,12827.0,76.1693,76.2271,76.1693,76.179,12827.0
2019-11-19 13:20:00,79.16,79.18,79.09,79.16,41049.0,76.1886,76.2078,76.1212,76.1886,41049.0
2019-11-19 13:30:00,79.16,79.24,79.16,79.23,13623.0,76.1886,76.2656,76.1886,76.256,13623.0
2019-11-19 13:40:00,79.22,79.38,79.21,79.34,40748.0,76.2463,76.4003,76.2367,76.3618,40748.0
2019-11-19 13:50:00,79.34,79.35,79.24,79.25,24289.0,76.3618,76.3715,76.2656,76.2752,24289.0
2019-11-19 14:00:00,79.24,79.39,79.22,79.39,24466.0,76.2656,76.41,76.2463,76.41,24466.0
2019-11-19 14:10:00,79.39,79.41,79.29,79.34,17100.0,76.41,76.4292,76.3137,76.3618,17100.0
2019-11-19 14:20:00,79.36,79.48,79.35,79.48,18658.0,76.3811,76.4966,76.3715,76.4966,18658.0
2019-11-19 14:30:00,79.48,79.49,79.33,79.33,53597.0,76.4966,76.5062,76.3522,76.3522,53597.0
2019-11-19 14:40:00,79.33,79.42,79.31,79.4,23581.0,76.3522,76.4388,76.333,76.4196,23581.0
2019-11-19 14:50:00,79.4,79.4,79.33,79.38,15748.0,76.4196,76.4196,76.3522,76.4003,15748.0
2019-11-19 15:00:00,79.38,79.44,79.34,79.42,29000.0,76.4003,76.4581,76.3618,76.4388,29000.0
2019-11-19 15:10:00,79.42,79.47,79.27,79.3,38090.0,76.4388,76.487,76.2945,76.3233,38090.0
2019-11-19 15:20:00,79.29,79.31,79.22,79.3,28905.0,76.3137,76.333,76.2463,76.3233,28905.0
2019-11-19 15:30:00,79.3,79.41,79.28,79.37,34681.0,76.3233,76.4292,76.3041,76.3907,34681.0
2019-11-19 15:40:00,79.37,79.41,79.32,79.38,54881.0,76.3907,76.4292,76.3426,76.4003,54881.0
2019-11-19 15:50:00,79.37,79.39,79.22,79.29,176298.0,76.3907,76.41,76.2463,76.3137,176298.0
2019-11-20 09:30:00,79.16,79.16,78.77,78.88,93179.0,76.1886,76.1886,75.8132,75.9191,93179.0
2019-11-20 09:40:00,78.82,78.97,78.62,78.74,61482.0,75.8614,76.0057,75.6689,75.7844,61482.0
2019-11-20 09:50:00,78.78,78.82,78.41,78.41,23930.0,75.8229,75.8614,75.4667,75.4667,23930.0
2019-11-20 10:00:00,78.47,78.56,78.21,78.4,42122.0,75.5245,75.6111,75.2743,75.4571,42122.0
2019-11-20 10:10:00,78.4,78.6,78.35,78.46,60967.0,75.4571,75.6496,75.409,75.5149,60967.0
2019-11-20 10:20:00,78.46,78.79,78.42,78.77,79548.0,75.5149,75.8325,75.4764,75.8132,79548.0
2019-11-20 10:30:00,78.76,78.99,78.65,78.9,60660.0,75.8036,76.025,75.6977,75.9384,60660.0
2019-11-20 10:40:00,78.9,79.04,78.9,78.95,23079.0,75.9384,76.0731,75.9384,75.9865,23079.0
2019-11-20 10:50:00,78.97,79.01,78.85,78.88,32375.0,76.0057,76.0442,75.8902,75.9191,32375.0
2019-11-20 11:00:00,78.9,79.17,78.89,79.1,21189.0,75.9384,76.1982,75.9287,76.1308,21189.0
2019-11-20 11:10:00,79.08,79.16,79.0,79.08,19680.0,76.1116,76.1886,76.0346,76.1116,19680.0
2019-11-20 11:20:00,79.09,79.22,79.09,79.12,28208.0,76.1212,76.2463,76.1212,76.1501,28208.0
2019-11-20 11:30:00,79.11,79.21,79.03,79.2,11925.0,76.1405,76.2367,76.0635,76.2271,11925.0
2019-11-20 11:40:00,79.21,79.36,79.16,79.34,17819.0,76.2367,76.3811,76.1886,76.3618,17819.0
2019-11-20 11:50:00,79.33,79.36,79.19,79.19,30952.0,76.3522,76.3811,76.2175,76.2175,30952.0
2019-11-20 12:00:00,79.18,79.19,78.97,78.99,31905.0,76.2078,76.2175,76.0057,76.025,31905.0
2019-11-20 12:10:00,78.99,79.02,78.89,78.97,66821.0,76.025,76.0538,75.9287,76.0057,66821.0
2019-11-20 12:20:00,78.97,78.98,78.87,78.95,17184.0,76.0057,76.0153,75.9095,75.9865,17184.0
2019-11-20 12:30:00,78.95,79.04,78.9,79.04,9271.0,75.9865,76.0731,75.9384,76.0731,9271.0
2019-11-20 12:40:00,79.05,79.08,79.04,79.05,9885.0,76.0827,76.1116,76.0731,76.0827,9885.0
2019-11-20 12:50:00,79.08,79.08,78.5,78.65,32195.0,76.1116,76.1116,75.5534,75.6977,32195.0
2019-11-20 13:00:00,78.65,78.66,78.4,78.42,79261.0,75.6977,75.7074,75.4571,75.4764,79261.0
2019-11-20 13:10:00,78.42,78.44,78.26,78.3,22934.0,75.4764,75.4956,75.3224,75.3609,22934.0
2019-11-20 13:20:00,78.32,78.45,78.28,78.29,20703.0,75.3801,75.5052,75.3416,75.3512,20703.0
2019-11-20 13:30:00,78.28,78.37,78.24,78.32,35114.0,75.3416,75.4282,75.3031,75.3801,35114.0
2019-11-20 13:40:00,78.31,78.36,78.26,78.3,24067.0,75.3705,75.4186,75.3224,75.3609,24067.0
2019-11-20 13:50:00,78.29,78.53,78.25,78.4,56428.0,75.3512,75.5822,75.3128,75.4571,56428.0
2019-11-20 14:00:00,78.42,78.59,78.39,78.47,22982.0,75.4764,75.64,75.4475,75.5245,22982.0
2019-11-20 14:10:00,78.49,78.64,78.49,78.6,16787.0,75.5437,75.6881,75.5437,75.6496,16787.0
2019-11-20 14:20:00,78.61,78.67,78.54,78.58,20003.0,75.6592,75.717,75.5919,75.6304,20003.0
2019-11-20 14:30:00,78.56,78.62,78.46,78.55,18755.0,75.6111,75.6689,75.5149,75.6015,18755.0
2019-11-20 14:40:00,78.55,78.57,78.46,78.48,33399.0,75.6015,75.6207,75.5149,75.5341,33399.0
2019-11-20 14:50:00,78.5,78.6,78.5,78.59,33107.0,75.5534,75.6496,75.5534,75.64,33107.0
2019-11-20 15:00:00,78.6,78.61,78.48,78.49,31358.0,75.6496,75.6592,75.5341,75.5437,31358.0
2019-11-20 15:10:00,78.49,78.57,78.43,78.44,31995.0,75.5437,75.6207,75.486,75.4956,31995.0
2019-11-20 15:20:00,78.43,78.48,78.32,78.32,38977.0,75.486,75.5341,75.3801,75.3801,38977.0
2019-11-20 15:30:00,78.32,78.46,78.3,78.45,46465.0,75.3801,75.5149,75.3609,75.5052,46465.0
2019-11-20 15:40:00,78.45,78.6,78.32,78.32,59953.0,75.5052,75.6496,75.3801,75.3801,59953.0
2019-11-20 15:50:00,78.33,78.54,78.29,78.51,219772.0,75.3897,75.5919,75.3512,75.563,219772.0
2019-11-21 09:30:00,78.97,78.97,78.21,78.31,54418.0,76.0057,76.0057,75.2743,75.3705,54418.0
2019-11-21 09:40:00,78.26,78.33,78.04,78.1,30419.0,75.3224,75.3897,75.1106,75.1684,30419.0
2019-11-21 09:50:00,78.09,78.24,77.85,77.85,48955.0,75.1588,75.3031,74.9278,74.9278,48955.0
2019-11-21 10:00:00,77.97,78.05,77.72,77.74,66040.0,75.0433,75.1203,74.8026,74.8219,66040.0
2019-11-21 10:10:00,77.73,77.79,77.54,77.6,32501.0,74.8123,74.87,74.6294,74.6872,32501.0
2019-11-21 10:20:00,77.58,77.76,77.57,77.62,56696.0,74.6679,74.8411,74.6583,74.7064,56696.0
2019-11-21 10:30:00,77.62,77.72,77.31,77.66,63589.0,74.7064,74.8026,74.408,74.7449,63589.0
2019-11-21 10:40:00,77.65,77.83,77.64,77.79,25512.0,74.7353,74.9085,74.7256,74.87,25512.0
2019-11-21 10:50:00,77.77,77.93,77.7,77.87,29447.0,74.8508,75.0048,74.7834,74.947,29447.0
2019-11-21 11:00:00,77.86,77.98,77.84,77.86,34138.0,74.9374,75.0529,74.9181,74.9374,34138.0
2019-11-21 11:10:00,77.87,77.92,77.72,77.81,22001.0,74.947,74.9951,74.8026,74.8893,22001.0
2019-11-21 11:20:00,77.81,77.85,77.73,77.77,18937.0,74.8893,74.9278,74.8123,74.8508,18937.0
2019-11-21 11:30:00,77.77,77.9,77.74,77.9,28961.0,74.8508,74.9759,74.8219,74.9759,28961.0
2019-11-21 11:40:00,77.89,77.99,77.84,77.94,53601.0,74.9663,75.0625,74.9181,75.0144,53601.0
2019-11-21 11:50:00,77.94,78.05,77.9,77.91,30417.0,75.0144,75.1203,74.9759,74.9855,30417.0
2019-11-21 12:00:00,77.9,78.19,77.86,78.19,37954.0,74.9759,75.255,74.9374,75.255,37954.0
2019-11-21 12:10:00,78.2,78.28,78.2,78.23,25267.0,75.2646,75.3416,75.2646,75.2935,25267.0
2019-11-21 12:20:00,78.22,78.32,78.22,78.26,29017.0,75.2839,75.3801,75.2839,75.3224,29017.0
2019-11-21 12:30:00,78.28,78.58,78.28,78.53,37398.0,75.3416,75.6304,75.3416,75.5822,37398.0
2019-11-21 12:40:00,78.52,78.56,78.4,78.41,19930.0,75.5726,75.6111,75.4571,75.4667,19930.0
2019-11-21 12:50:00,78.4,78.47,78.35,78.4,25825.0,75.4571,75.5245,75.409,75.4571,25825.0
2019-11-21 13:00:00,78.4,78.47,78.33,78.34,18933.0,75.4571,75.5245,75.3897,75.3994,18933.0
2019-11-21 13:10:00,78.35,78.36,78.26,78.28,14031.0,75.409,75.4186,75.3224,75.3416,14031.0
2019-11-21 13:20:00,78.3,78.32,78.21,78.3,22427.0,75.3609,75.3801,75.2743,75.3609,22427.0
2019-11-21 13:30:00,78.3,78.34,78.07,78.09,33657.0,75.3609,75.3994,75.1395,75.1588,33657.0
2019-11-21 13:40:00,78.09,78.11,78.01,78.03,22587.0,75.1588,75.178,75.0818,75.101,22587.0
2019-11-21 13:50:00,78.05,78.08,77.99,78.03,20703.0,75.1203,75.1491,75.0625,75.101,20703.0
2019-11-21 14:00:00,78.03,78.06,77.9,78.0,34248.0,75.101,75.1299,74.9759,75.0721,34248.0
2019-11-21 14:10:00,78.0,78.12,77.96,78.12,21163.0,75.0721,75.1876,75.0336,75.1876,21163.0
2019-11-21 14:20:00,78.12,78.13,77.97,77.99,27597.0,75.1876,75.1973,75.0433,75.0625,27597.0
2019-11-21 14:30:00,77.99,78.02,77.98,78.0,25991.0,75.0625,75.0914,75.0529,75.0721,25991.0
2019-11-21 14:40:00,78.01,78.12,78.0,78.11,34652.0,75.0818,75.1876,75.0721,75.178,34652.0
2019-11-21 14:50:00,78.1,78.11,78.05,78.09,31899.0,75.1684,75.178,75.1203,75.1588,31899.0
2019-11-21 15:00:00,78.09,78.15,78.05,78.06,36471.0,75.1588,75.2165,75.1203,75.1299,36471.0
2019-11-21 15:10:00,78.05,78.08,78.0,78.01,41386.0,75.1203,75.1491,75.0721,75.0818,41386.0
2019-11-21 15:20:00,78.01,78.12,78.01,78.09,40234.0,75.0818,75.1876,75.0818,75.1588,40234.0
2019-11-21 15:30:00,78.09,78.17,78.0,78.01,48040.0,75.1588,75.2358,75.0721,75.0818,48040.0
2019-11-21 15:40:00,78.01,78.11,77.94,78.1,58446.0,75.0818,75.178,75.0144,75.1684,58446.0
2019-11-21 15:50:00,78.1,78.3,78.02,78.29,206069.0,75.1684,75.3609,75.0914,75.3512,206069.0
2019-11-22 09:30:00,78.61,78.83,78.3,78.55,84443.0,75.6592,75.871,75.3609,75.6015,84443.0
2019-11-22 09:40:00,78.55,78.7,78.48,78.59,104130.0,75.6015,75.7459,75.5341,75.64,104130.0
2019-11-22 09:50:00,78.59,78.76,78.52,78.58,61132.0,75.64,75.8036,75.5726,75.6304,61132.0
2019-11-22 10:00:00,78.56,78.72,78.42,78.48,93299.0,75.6111,75.7651,75.4764,75.5341,93299.0
2019-11-22 10:10:00,78.48,78.54,78.37,78.38,64919.0,75.5341,75.5919,75.4282,75.4379,64919.0
2019-11-22 10:20:00,78.38,78.53,78.36,78.36,98210.0,75.4379,75.5822,75.4186,75.4186,98210.0
2019-11-22 10:30:00,78.36,78.44,78.23,78.23,44969.0,75.4186,75.4956,75.2935,75.2935,44969.0
2019-11-22 10:40:00,78.25,78.39,78.23,78.39,56915.0,75.3128,75.4475,75.2935,75.4475,56915.0
2019-11-22 10:50:00,78.41,78.62,78.39,78.6,26266.0,75.4667,75.6689,75.4475,75.6496,26266.0
2019-11-22 11:00:00,78.6,78.64,78.43,78.6,25436.0,75.6496,75.6881,75.486,75.6496,25436.0
2019-11-22 11:10:00,78.61,78.63,78.4,78.43,14482.0,75.6592,75.6785,75.4571,75.486,14482.0
2019-11-22 11:20:00,78.43,78.6,78.43,78.54,33872.0,75.486,75.6496,75.486,75.5919,33872.0
2019-11-22 11:30:00,78.54,78.69,78.54,78.63,13234.0,75.5919,75.7362,75.5919,75.6785,13234.0
2019-11-22 11:40:00,78.63,78.68,78.62,78.66,16067.0,75.6785,75.7266,75.6689,75.7074,16067.0
2019-11-22 11:50:00,78.66,78.75,78.64,78.64,9736.0,75.7074,75.794,75.6881,75.6881,9736.0
2019-11-22 12:00:00,78.63,78.67,78.59,78.59,8281.0,75.6785,75.717,75.64,75.64,8281.0
2019-11-22 12:10:00,78.6,78.63,78.46,78.47,14754.0,75.6496,75.6785,75.5149,75.5245,14754.0
2019-11-22 12:20:00,78.48,78.59,78.47,78.48,27635.0,75.5341,75.64,75.5245,75.5341,27635.0
2019-11-22 12:30:00,78.49,78.55,78.45,78.55,34690.0,75.5437,75.6015,75.5052,75.6015,34690.0
2019-11-22 12:40:00,78.57,78.65,78.56,78.65,9359.0,75.6207,75.6977,75.6111,75.6977,9359.0
2019-11-22 12:50:00,78.66,78.73,78.66,78.67,10550.0,75.7074,75.7747,75.7074,75.717,10550.0
2019-11-22 13:00:00,78.68,78.79,78.66,78.79,18828.0,75.7266,75.8325,75.7074,75.8325,18828.0
2019-11-22 13:10:00,78.8,78.83,78.74,78.8,20189.0,75.8421,75.871,75.7844,75.8421,20189.0
2019-11-22 13:20:00,78.8,78.89,78.8,78.85,8696.0,75.8421,75.9287,75.8421,75.8902,8696.0
2019-11-22 13:30:00,78.87,78.89,78.82,78.82,9680.0,75.9095,75.9287,75.8614,75.8614,9680.0
2019-11-22 13:40:00,78.81,78.81,78.71,78.73,8362.0,75.8517,75.8517,75.7555,75.7747,8362.0
2019-11-22 13:50:00,78.72,78.74,78.67,78.74,9665.0,75.7651,75.7844,75.717,75.7844,9665.0
2019-11-22 14:00:00,78.74,78.75,78.69,78.74,11967.0,75.7844,75.794,75.7362,75.7844,11967.0
2019-11-22 14:10:00,78.73,78.8,78.72,78.79,25101.0,75.7747,75.8421,75.7651,75.8325,25101.0
2019-11-22 14:20:00,78.8,78.84,78.79,78.82,4657.0,75.8421,75.8806,75.8325,75.8614,4657.0
2019-11-22 14:30:00,78.83,78.97,78.79,78.97,16675.0,75.871,76.0057,75.8325,76.0057,16675.0
2019-11-22 14:40:00,78.98,79.07,78.98,79.06,16935.0,76.0153,76.102,76.0153,76.0923,16935.0
2019-11-22 14:50:00,79.07,79.1,78.96,78.97,19542.0,76.102,76.1308,75.9961,76.0057,19542.0
2019-11-22 15:00:00,78.98,79.03,78.95,79.02,24236.0,76.0153,76.0635,75.9865,76.0538,24236.0
2019-11-22 15:10:00,79.02,79.09,79.01,79.09,16121.0,76.0538,76.1212,76.0442,76.1212,16121.0
2019-11-22 15:20:00,79.09,79.1,79.04,79.09,26106.0,76.1212,76.1308,76.0731,76.1212,26106.0
2019-11-22 15:30:00,79.09,79.1,79.04,79.06,36319.0,76.1212,76.1308,76.0731,76.0923,36319.0
2019-11-22 15:40:00,79.06,79.07,79.03,79.06,53854.0,76.0923,76.102,76.0635,76.0923,53854.0
2019-11-22 15:50:00,79.06,79.19,79.03,79.11,206547.0,76.0923,76.2175,76.0635,76.1405,206547.0
2019-11-25 09:30:00,79.45,79.77,79.3,79.74,82235.0,76.4677,76.7757,76.3233,76.7468,82235.0
2019-11-25 09:40:00,79.75,80.17,79.75,80.04,114123.0,76.7564,77.1607,76.7564,77.0356,114123.0
2019-11-25 09:50:00,80.04,80.2,79.97,80.06,44463.0,77.0356,77.1896,76.9682,77.0548,44463.0
2019-11-25 10:00:00,80.07,80.15,79.97,80.02,30902.0,77.0644,77.1414,76.9682,77.0163,30902.0
2019-11-25 10:10:00,80.03,80.12,79.96,80.02,38079.0,77.0259,77.1126,76.9586,77.0163,38079.0
2019-11-25 10:20:00,80.02,80.2,79.92,80.17,95978.0,77.0163,77.1896,76.9201,77.1607,95978.0
2019-11-25 10:30:00,80.16,80.16,79.99,80.11,37845.0,77.1511,77.1511,76.9874,77.1029,37845.0
2019-11-25 10:40:00,80.09,80.11,80.03,80.03,29202.0,77.0837,77.1029,77.0259,77.0259,29202.0
2019-11-25 10:50:00,80.03,80.04,79.92,79.99,28906.0,77.0259,77.0356,76.9201,76.9874,28906.0
2019-11-25 11:00:00,79.98,79.99,79.88,79.94,57552.0,76.9778,76.9874,76.8816,76.9393,57552.0
2019-11-25 11:10:00,79.94,80.02,79.9,79.98,39590.0,76.9393,77.0163,76.9008,76.9778,39590.0
2019-11-25 11:20:00,79.95,80.07,79.91,80.03,13467.0,76.9489,77.0644,76.9104,77.0259,13467.0
2019-11-25 11:30:00,80.03,80.21,80.01,80.13,56118.0,77.0259,77.1992,77.0067,77.1222,56118.0
2019-11-25 11:40:00,80.13,80.21,80.09,80.19,37415.0,77.1222,77.1992,77.0837,77.1799,37415.0
2019-11-25 11:50:00,80.2,80.25,80.11,80.25,68226.0,77.1896,77.2377,77.1029,77.2377,68226.0
2019-11-25 12:00:00,80.25,80.3,80.24,80.28,24888.0,77.2377,77.2858,77.2281,77.2666,24888.0
2019-11-25 12:10:00,80.27,80.29,80.24,80.28,21878.0,77.2569,77.2762,77.2281,77.2666,21878.0
2019-11-25 12:20:00,80.27,80.39,80.25,80.29,34236.0,77.2569,77.3724,77.2377,77.2762,34236.0
2019-11-25 12:30:00,80.29,80.29,80.14,80.16,26702.0,77.2762,77.2762,77.1318,77.1511,26702.0
2019-11-25 12:40:00,80.14,80.17,80.08,80.16,20312.0,77.1318,77.1607,77.0741,77.1511,20312.0
2019-11-25 12:50:00,80.15,80.22,80.13,80.22,22752.0,77.1414,77.2088,77.1222,77.2088,22752.0
2019-11-25 13:00:00,80.22,80.43,80.22,80.36,74070.0,77.2088,77.4109,77.2088,77.3435,74070.0
2019-11-25 13:10:00,80.36,80.46,80.24,80.26,21755.0,77.3435,77.4398,77.2281,77.2473,21755.0
2019-11-25 13:20:00,80.25,80.41,80.24,80.38,22153.0,77.2377,77.3917,77.2281,77.3628,22153.0
2019-11-25 13:30:00,80.38,80.47,80.35,80.43,20367.0,77.3628,77.4494,77.3339,77.4109,20367.0
2019-11-25 13:40:00,80.44,80.46,80.36,80.37,23681.0,77.4205,77.4398,77.3435,77.3532,23681.0
2019-11-25 13:50:00,80.36,80.36,80.24,80.26,22295.0,77.3435,77.3435,77.2281,77.2473,22295.0
2019-11-25 14:00:00,80.25,80.29,80.24,80.28,34397.0,77.2377,77.2762,77.2281,77.2666,34397.0
2019-11-25 14:10:00,80.29,80.43,80.29,80.42,25092.0,77.2762,77.4109,77.2762,77.4013,25092.0
2019-11-25 14:20:00,80.42,80.44,80.33,80.33,16152.0,77.4013,77.4205,77.3147,77.3147,16152.0
2019-11-25 14:30:00,80.3,80.38,80.25,80.3,28782.0,77.2858,77.3628,77.2377,77.2858,28782.0
2019-11-25 14:40:00,80.32,80.39,80.25,80.39,64943.0,77.3051,77.3724,77.2377,77.3724,64943.0
2019-11-25 14:50:00,80.4,80.43,80.32,80.37,30218.0,77.382,77.4109,77.3051,77.3532,30218.0
2019-11-25 15:00:00,80.39,80.41,80.33,80.39,36511.0,77.3724,77.3917,77.3147,77.3724,36511.0
2019-11-25 15:10:00,80.39,80.42,80.25,80.26,39149.0,77.3724,77.4013,77.2377,77.2473,39149.0
2019-11-25 15:20:00,80.27,80.33,80.25,80.26,36472.0,77.2569,77.3147,77.2377,77.2473,36472.0
2019-11-25 15:30:00,80.26,80.4,80.24,80.36,39035.0,77.2473,77.382,77.2281,77.3435,39035.0
2019-11-25 15:40:00,80.37,80.43,80.29,80.34,89764.0,77.3532,77.4109,77.2762,77.3243,89764.0
2019-11-25 15:50:00,80.33,80.33,80.18,80.26,185893.0,77.3147,77.3147,77.1703,77.2473,185893.0
2019-11-26 09:30:00,78.57,80.8,78.5,79.65,275665.0,75.6207,77.767,75.5534,76.6602,275665.0
2019-11-26 09:40:00,79.57,80.24,79.21,79.32,250548.0,76.5832,77.2281,76.2367,76.3426,250548.0
2019-11-26 09:50:00,79.28,79.56,78.78,78.86,206211.0,76.3041,76.5736,75.8229,75.8999,206211.0
2019-11-26 10:00:00,78.86,78.92,78.43,78.53,250902.0,75.8999,75.9576,75.486,75.5822,250902.0
2019-11-26 10:10:00,78.53,78.63,78.14,78.2,217098.0,75.5822,75.6785,75.2069,75.2646,217098.0
2019-11-26 10:20:00,78.19,78.59,77.96,78.17,210402.0,75.255,75.64,75.0336,75.2358,210402.0
2019-11-26 10:30:00,78.16,78.59,78.0,78.59,191789.0,75.2261,75.64,75.0721,75.64,191789.0
2019-11-26 10:40:00,78.56,79.18,78.31,79.18,98281.0,75.6111,76.2078,75.3705,76.2078,98281.0
2019-11-26 10:50:00,79.17,79.27,79.0,79.23,59655.0,76.1982,76.2945,76.0346,76.256,59655.0
2019-11-26 11:00:00,79.28,79.56,79.1,79.54,53771.0,76.3041,76.5736,76.1308,76.5543,53771.0
2019-11-26 11:10:00,79.54,79.83,79.54,79.68,73819.0,76.5543,76.8334,76.5543,76.6891,73819.0
2019-11-26 11:20:00,79.69,79.84,79.52,79.77,58106.0,76.6987,76.8431,76.5351,76.7757,58106.0
2019-11-26 11:30:00,79.76,79.76,79.17,79.42,65855.0,76.7661,76.7661,76.1982,76.4388,65855.0
2019-11-26 11:40:00,79.37,79.96,79.31,79.96,81422.0,76.3907,76.9586,76.333,76.9586,81422.0
2019-11-26 11:50:00,80.0,80.2,79.81,80.18,55713.0,76.9971,77.1896,76.8142,77.1703,55713.0
2019-11-26 12:00:00,80.16,80.4,80.07,80.27,45675.0,77.1511,77.382,77.0644,77.2569,45675.0
2019-11-26 12:10:00,80.29,80.43,80.03,80.21,63643.0,77.2762,77.4109,77.0259,77.1992,63643.0
2019-11-26 12:20:00,80.2,80.35,80.16,80.32,36294.0,77.1896,77.3339,77.1511,77.3051,36294.0
2019-11-26 12:30:00,80.32,80.47,80.2,80.4,39853.0,77.3051,77.4494,77.1896,77.382,39853.0
2019-11-26 12:40:00,80.4,80.45,80.29,80.38,41338.0,77.382,77.4302,77.2762,77.3628,41338.0
2019-11-26 12:50:00,80.38,80.43,80.24,80.25,36981.0,77.3628,77.4109,77.2281,77.2377,36981.0
2019-11-26 13:00:00,80.27,80.34,80.06,80.3,36976.0,77.2569,77.3243,77.0548,77.2858,36976.0
2019-11-26 13:10:00,80.28,80.35,80.18,80.25,32951.0,77.2666,77.3339,77.1703,77.2377,32951.0
2019-11-26 13:20:00,80.25,80.31,80.17,80.23,23320.0,77.2377,77.2954,77.1607,77.2184,23320.0
2019-11-26 13:30:00,80.23,80.35,80.09,80.34,33934.0,77.2184,77.3339,77.0837,77.3243,33934.0
2019-11-26 13:40:00,80.34,80.45,80.23,80.37,33943.0,77.3243,77.4302,77.2184,77.3532,33943.0
2019-11-26 13:50:00,80.39,80.39,80.15,80.2,43433.0,77.3724,77.3724,77.1414,77.1896,43433.0
2019-11-26 14:00:00,80.19,80.23,80.09,80.2,31403.0,77.1799,77.2184,77.0837,77.1896,31403.0
2019-11-26 14:10:00,80.21,80.38,80.2,80.35,50129.0,77.1992,77.3628,77.1896,77.3339,50129.0
2019-11-26 14:20:00,80.35,80.51,80.33,80.43,96485.0,77.3339,77.4879,77.3147,77.4109,96485.0
2019-11-26 14:30:00,80.43,80.5,80.38,80.45,25943.0,77.4109,77.4783,77.3628,77.4302,25943.0
2019-11-26 14:40:00,80.46,80.6,80.44,80.59,28946.0,77.4398,77.5745,77.4205,77.5649,28946.0
2019-11-26 14:50:00,80.59,80.68,80.56,80.67,41043.0,77.5649,77.6515,77.536,77.6419,41043.0
2019-11-26 15:00:00,80.66,80.77,80.59,80.71,53843.0,77.6323,77.7382,77.5649,77.6804,53843.0
2019-11-26 15:10:00,80.72,80.75,80.6,80.75,43829.0,77.69,77.7189,77.5745,77.7189,43829.0
2019-11-26 15:20:00,80.75,80.81,80.71,80.81,50586.0,77.7189,77.7767,77.6804,77.7767,50586.0
2019-11-26 15:30:00,80.81,80.83,80.64,80.79,86331.0,77.7767,77.7959,77.613,77.7574,86331.0
2019-11-26 15:40:00,80.79,80.8,80.66,80.8,115418.0,77.7574,77.767,77.6323,77.767,115418.0
2019-11-26 15:50:00,80.79,81.03,80.72,80.91,295665.0,77.7574,77.9884,77.69,77.8729,295665.0
2019-11-27 09:30:00,81.08,81.27,80.95,81.14,67676.0,78.0365,78.2194,77.9114,78.0943,67676.0
2019-11-27 09:40:00,81.14,81.34,81.1,81.23,22291.0,78.0943,78.2868,78.0558,78.1809,22291.0
2019-11-27 09:50:00,81.22,81.3,81.15,81.25,20672.0,78.1713,78.2483,78.1039,78.2001,20672.0
2019-11-27 10:00:00,81.27,81.29,80.83,80.84,24104.0,78.2194,78.2386,77.7959,77.8055,24104.0
2019-11-27 10:10:00,80.86,80.89,80.76,80.77,20968.0,77.8248,77.8537,77.7285,77.7382,20968.0
2019-11-27 10:20:00,80.76,80.84,80.69,80.77,20816.0,77.7285,77.8055,77.6612,77.7382,20816.0
2019-11-27 10:30:00,80.76,80.97,80.69,80.96,20867.0,77.7285,77.9307,77.6612,77.921,20867.0
2019-11-27 10:40:00,80.96,81.17,80.96,81.16,16706.0,77.921,78.1231,77.921,78.1135,16706.0
2019-11-27 10:50:00,81.16,81.18,81.05,81.16,21152.0,78.1135,78.1328,78.0076,78.1135,21152.0
2019-11-27 11:00:00,81.18,81.2,80.98,81.07,25116.0,78.1328,78.152,77.9403,78.0269,25116.0
2019-11-27 11:10:00,81.09,81.1,80.77,80.93,37554.0,78.0461,78.0558,77.7382,77.8922,37554.0
2019-11-27 11:20:00,80.95,81.01,80.9,80.98,45997.0,77.9114,77.9691,77.8633,77.9403,45997.0
2019-11-27 11:30:00,80.99,81.13,80.91,81.11,19558.0,77.9499,78.0846,77.8729,78.0654,19558.0
2019-11-27 11:40:00,81.12,81.13,81.05,81.11,24328.0,78.075,78.0846,78.0076,78.0654,24328.0
2019-11-27 11:50:00,81.11,81.22,81.11,81.22,19815.0,78.0654,78.1713,78.0654,78.1713,19815.0
2019-11-27 12:00:00,81.22,81.28,81.11,81.11,23642.0,78.1713,78.229,78.0654,78.0654,23642.0
2019-11-27 12:10:00,81.09,81.19,81.09,81.17,18706.0,78.0461,78.1424,78.0461,78.1231,18706.0
2019-11-27 12:20:00,81.18,81.19,81.03,81.04,21213.0,78.1328,78.1424,77.9884,77.998,21213.0
2019-11-27 12:30:00,81.05,81.12,81.0,81.06,17176.0,78.0076,78.075,77.9595,78.0173,17176.0
2019-11-27 12:40:00,81.05,81.09,81.03,81.06,14887.0,78.0076,78.0461,77.9884,78.0173,14887.0
2019-11-27 12:50:00,81.05,81.09,80.99,81.05,16119.0,78.0076,78.0461,77.9499,78.0076,16119.0
2019-11-27 13:00:00,81.05,81.15,81.03,81.12,12902.0,78.0076,78.1039,77.9884,78.075,12902.0
2019-11-27 13:10:00,81.11,81.17,81.09,81.17,10969.0,78.0654,78.1231,78.0461,78.1231,10969.0
2019-11-27 13:20:00,81.17,81.24,81.12,81.24,16722.0,78.1231,78.1905,78.075,78.1905,16722.0
2019-11-27 13:30:00,81.25,81.3,81.22,81.22,16279.0,78.2001,78.2483,78.1713,78.1713,16279.0
2019-11-27 13:40:00,81.22,81.28,81.22,81.25,12198.0,78.1713,78.229,78.1713,78.2001,12198.0
2019-11-27 13:50:00,81.25,81.28,81.17,81.19,15991.0,78.2001,78.229,78.1231,78.1424,15991.0
2019-11-27 14:00:00,81.19,81.2,81.11,81.19,29849.0,78.1424,78.152,78.0654,78.1424,29849.0
2019-11-27 14:10:00,81.2,81.26,81.17,81.17,13093.0,78.152,78.2098,78.1231,78.1231,13093.0
2019-11-27 14:20:00,81.18,81.2,81.15,81.16,13258.0,78.1328,78.152,78.1039,78.1135,13258.0
2019-11-27 14:30:00,81.14,81.15,81.05,81.08,15694.0,78.0943,78.1039,78.0076,78.0365,15694.0
2019-11-27 14:40:00,81.08,81.15,81.07,81.11,20614.0,78.0365,78.1039,78.0269,78.0654,20614.0
2019-11-27 14:50:00,81.09,81.11,80.99,81.01,24715.0,78.0461,78.0654,77.9499,77.9691,24715.0
2019-11-27 15:00:00,81.01,81.06,80.98,80.98,31624.0,77.9691,78.0173,77.9403,77.9403,31624.0
2019-11-27 15:10:00,80.98,80.99,80.93,80.94,20739.0,77.9403,77.9499,77.8922,77.9018,20739.0
2019-11-27 15:20:00,80.93,80.94,80.82,80.87,37793.0,77.8922,77.9018,77.7863,77.8344,37793.0
2019-11-27 15:30:00,80.87,80.89,80.84,80.87,53955.0,77.8344,77.8537,77.8055,77.8344,53955.0
2019-11-27 15:40:00,80.87,81.04,80.87,81.0,58059.0,77.8344,77.998,77.8344,77.9595,58059.0
2019-11-27 15:50:00,81.0,81.11,80.99,81.08,116760.0,77.9595,78.0654,77.9499,78.0365,116760.0
2019-11-29 09:30:00,80.96,80.98,80.47,80.72,37640.0,77.921,77.9403,77.4494,77.69,37640.0
2019-11-29 09:40:00,80.69,80.69,80.49,80.62,21151.0,77.6612,77.6612,77.4687,77.5938,21151.0
2019-11-29 09:50:00,80.62,80.94,80.59,80.89,15012.0,77.5938,77.9018,77.5649,77.8537,15012.0
2019-11-29 10:00:00,80.85,81.12,80.82,81.07,20044.0,77.8152,78.075,77.7863,78.0269,20044.0
2019-11-29 10:10:00,81.07,81.21,81.02,81.05,24677.0,78.0269,78.1616,77.9788,78.0076,24677.0
2019-11-29 10:20:00,81.06,81.09,80.95,81.0,12642.0,78.0173,78.0461,77.9114,77.9595,12642.0
2019-11-29 10:30:00,81.0,81.17,80.92,81.11,28545.0,77.9595,78.1231,77.8825,78.0654,28545.0
2019-11-29 10:40:00,81.12,81.24,81.08,81.23,12932.0,78.075,78.1905,78.0365,78.1809,12932.0
2019-11-29 10:50:00,81.22,81.23,81.07,81.09,10891.0,78.1713,78.1809,78.0269,78.0461,10891.0
2019-11-29 11:00:00,81.08,81.13,80.99,81.06,8428.0,78.0365,78.0846,77.9499,78.0173,8428.0
2019-11-29 11:10:00,81.06,81.18,81.05,81.18,7240.0,78.0173,78.1328,78.0076,78.1328,7240.0
2019-11-29 11:20:00,81.18,81.21,81.1,81.1,8628.0,78.1328,78.1616,78.0558,78.0558,8628.0
2019-11-29 11:30:00,81.07,81.15,81.07,81.08,11420.0,78.0269,78.1039,78.0269,78.0365,11420.0
2019-11-29 11:40:00,81.06,81.09,80.95,81.04,15771.0,78.0173,78.0461,77.9114,77.998,15771.0
2019-11-29 11:50:00,81.01,81.12,80.94,81.12,7008.0,77.9691,78.075,77.9018,78.075,7008.0
2019-11-29 12:00:00,81.12,81.17,81.08,81.1,10992.0,78.075,78.1231,78.0365,78.0558,10992.0
2019-11-29 12:10:00,81.12,81.13,80.95,80.96,13560.0,78.075,78.0846,77.9114,77.921,13560.0
2019-11-29 12:20:00,80.97,81.02,80.93,80.95,14267.0,77.9307,77.9788,77.8922,77.9114,14267.0
2019-11-29 12:30:00,80.95,80.97,80.86,80.88,25694.0,77.9114,77.9307,77.8248,77.844,25694.0
2019-11-29 12:40:00,80.88,80.88,80.69,80.81,42914.0,77.844,77.844,77.6612,77.7767,42914.0
2019-11-29 12:50:00,80.8,80.85,80.64,80.75,64527.0,77.767,77.8152,77.613,77.7189,64527.0
2019-12-02 09:30:00,80.78,80.99,80.62,80.76,75164.0,77.7478,77.9499,77.5938,77.7285,75164.0
2019-12-02 09:40:00,80.77,80.8,80.5,80.54,37095.0,77.7382,77.767,77.4783,77.5168,37095.0
2019-12-02 09:50:00,80.52,80.71,80.31,80.69,69814.0,77.4975,77.6804,77.2954,77.6612,69814.0
2019-12-02 10:00:00,80.63,80.65,80.15,80.41,52220.0,77.6034,77.6227,77.1414,77.3917,52220.0
2019-12-02 10:10:00,80.42,80.82,80.42,80.52,13746.0,77.4013,77.7863,77.4013,77.4975,13746.0
2019-12-02 10:20:00,80.52,80.62,80.37,80.45,11341.0,77.4975,77.5938,77.3532,77.4302,11341.0
2019-12-02 10:30:00,80.42,80.43,80.13,80.3,21332.0,77.4013,77.4109,77.1222,77.2858,21332.0
2019-12-02 10:40:00,80.31,80.49,80.28,80.34,15651.0,77.2954,77.4687,77.2666,77.3243,15651.0
2019-12-02 10:50:00,80.35,80.35,80.02,80.12,18369.0,77.3339,77.3339,77.0163,77.1126,18369.0
2019-12-02 11:00:00,80.13,80.19,80.04,80.19,12207.0,77.1222,77.1799,77.0356,77.1799,12207.0
2019-12-02 11:10:00,80.17,80.17,80.02,80.15,14750.0,77.1607,77.1607,77.0163,77.1414,14750.0
2019-12-02 11:20:00,80.18,80.3,80.12,80.2,48627.0,77.1703,77.2858,77.1126,77.1896,48627.0
2019-12-02 11:30:00,80.19,80.26,80.02,80.18,32175.0,77.1799,77.2473,77.0163,77.1703,32175.0
2019-12-02 11:40:00,80.18,80.38,80.18,80.38,18591.0,77.1703,77.3628,77.1703,77.3628,18591.0
2019-12-02 11:50:00,80.39,80.5,80.38,80.43,26328.0,77.3724,77.4783,77.3628,77.4109,26328.0
2019-12-02 12:00:00,80.42,80.49,80.39,80.47,14994.0,77.4013,77.4687,77.3724,77.4494,14994.0
2019-12-02 12:10:00,80.45,80.5,80.43,80.46,11348.0,77.4302,77.4783,77.4109,77.4398,11348.0
2019-12-02 12:20:00,80.46,80.59,80.28,80.4,31058.0,77.4398,77.5649,77.2666,77.382,31058.0
2019-12-02 12:30:00,80.43,80.53,80.42,80.53,19802.0,77.4109,77.5072,77.4013,77.5072,19802.0
2019-12-02 12:40:00,80.54,80.54,80.43,80.5,17235.0,77.5168,77.5168,77.4109,77.4783,17235.0
2019-12-02 12:50:00,80.49,80.53,80.43,80.48,8710.0,77.4687,77.5072,77.4109,77.459,8710.0
2019-12-02 13:00:00,80.46,80.55,80.43,80.55,20654.0,77.4398,77.5264,77.4109,77.5264,20654.0
2019-12-02 13:10:00,80.55,80.62,80.53,80.6,19082.0,77.5264,77.5938,77.5072,77.5745,19082.0
2019-12-02 13:20:00,80.59,80.6,80.53,80.57,14736.0,77.5649,77.5745,77.5072,77.5457,14736.0
2019-12-02 13:30:00,80.58,80.67,80.56,80.58,10261.0,77.5553,77.6419,77.536,77.5553,10261.0
2019-12-02 13:40:00,80.58,80.68,80.57,80.67,12892.0,77.5553,77.6515,77.5457,77.6419,12892.0
2019-12-02 13:50:00,80.67,80.72,80.63,80.63,11216.0,77.6419,77.69,77.6034,77.6034,11216.0
2019-12-02 14:00:00,80.65,80.66,80.62,80.65,13135.0,77.6227,77.6323,77.5938,77.6227,13135.0
2019-12-02 14:10:00,80.65,80.78,80.65,80.78,27027.0,77.6227,77.7478,77.6227,77.7478,27027.0
2019-12-02 14:20:00,80.79,80.86,80.75,80.79,33759.0,77.7574,77.8248,77.7189,77.7574,33759.0
2019-12-02 14:30:00,80.8,80.85,80.79,80.8,32681.0,77.767,77.8152,77.7574,77.767,32681.0
2019-12-02 14:40:00,80.8,80.88,80.78,80.81,17768.0,77.767,77.844,77.7478,77.7767,17768.0
2019-12-02 14:50:00,80.81,80.83,80.75,80.76,15318.0,77.7767,77.7959,77.7189,77.7285,15318.0
2019-12-02 15:00:00,80.76,80.77,80.62,80.64,21641.0,77.7285,77.7382,77.5938,77.613,21641.0
2019-12-02 15:10:00,80.65,80.77,80.58,80.77,41602.0,77.6227,77.7382,77.5553,77.7382,41602.0
2019-12-02 15:20:00,80.76,80.8,80.5,80.5,90816.0,77.7285,77.767,77.4783,77.4783,90816.0
2019-12-02 15:30:00,80.51,80.62,80.51,80.58,30655.0,77.4879,77.5938,77.4879,77.5553,30655.0
2019-12-02 15:40:00,80.58,80.66,80.55,80.56,36776.0,77.5553,77.6323,77.5264,77.536,36776.0
2019-12-02 15:50:00,80.56,80.56,80.33,80.36,131981.0,77.536,77.536,77.3147,77.3435,131981.0
2019-12-03 09:30:00,79.52,79.94,79.29,79.66,110948.0,76.5351,76.9393,76.3137,76.6698,110948.0
2019-12-03 09:40:00,79.6,79.95,79.53,79.63,59042.0,76.6121,76.9489,76.5447,76.641,59042.0
2019-12-03 09:50:00,79.64,79.89,79.6,79.86,28419.0,76.6506,76.8912,76.6121,76.8623,28419.0
2019-12-03 10:00:00,79.82,79.94,79.56,79.56,81695.0,76.8238,76.9393,76.5736,76.5736,81695.0
2019-12-03 10:10:00,79.54,79.63,79.35,79.6,25442.0,76.5543,76.641,76.3715,76.6121,25442.0
2019-12-03 10:20:00,79.6,79.65,79.3,79.4,27990.0,76.6121,76.6602,76.3233,76.4196,27990.0
2019-12-03 10:30:00,79.39,79.66,79.36,79.63,31342.0,76.41,76.6698,76.3811,76.641,31342.0
2019-12-03 10:40:00,79.62,79.75,79.48,79.55,38019.0,76.6313,76.7564,76.4966,76.564,38019.0
2019-12-03 10:50:00,79.55,79.65,79.46,79.65,45198.0,76.564,76.6602,76.4773,76.6602,45198.0
2019-12-03 11:00:00,79.64,79.66,79.17,79.26,23984.0,76.6506,76.6698,76.1982,76.2848,23984.0
2019-12-03 11:10:00,79.3,79.51,79.29,79.38,10997.0,76.3233,76.5255,76.3137,76.4003,10997.0
2019-12-03 11:20:00,79.36,79.53,79.32,79.36,17217.0,76.3811,76.5447,76.3426,76.3811,17217.0
2019-12-03 11:30:00,79.36,79.5,79.24,79.46,18202.0,76.3811,76.5158,76.2656,76.4773,18202.0
2019-12-03 11:40:00,79.5,79.59,79.47,79.59,14152.0,76.5158,76.6025,76.487,76.6025,14152.0
2019-12-03 11:50:00,79.58,79.68,79.5,79.62,40234.0,76.5928,76.6891,76.5158,76.6313,40234.0
2019-12-03 12:00:00,79.64,79.72,79.53,79.56,51273.0,76.6506,76.7276,76.5447,76.5736,51273.0
2019-12-03 12:10:00,79.55,79.74,79.53,79.73,51691.0,76.564,76.7468,76.5447,76.7372,51691.0
2019-12-03 12:20:00,79.73,79.8,79.7,79.78,25446.0,76.7372,76.8046,76.7083,76.7853,25446.0
2019-12-03 12:30:00,79.78,79.91,79.76,79.85,27511.0,76.7853,76.9104,76.7661,76.8527,27511.0
2019-12-03 12:40:00,79.85,79.9,79.8,79.84,18497.0,76.8527,76.9008,76.8046,76.8431,18497.0
2019-12-03 12:50:00,79.85,79.93,79.82,79.92,15941.0,76.8527,76.9297,76.8238,76.9201,15941.0
2019-12-03 13:00:00,79.91,79.98,79.89,79.91,11427.0,76.9104,76.9778,76.8912,76.9104,11427.0
2019-12-03 13:10:00,79.89,80.06,79.88,80.06,15644.0,76.8912,77.0548,76.8816,77.0548,15644.0
2019-12-03 13:20:00,80.05,80.08,79.91,80.05,37500.0,77.0452,77.0741,76.9104,77.0452,37500.0
2019-12-03 13:30:00,80.01,80.09,80.0,80.09,9216.0,77.0067,77.0837,76.9971,77.0837,9216.0
2019-12-03 13:40:00,80.1,80.1,79.98,80.0,16219.0,77.0933,77.0933,76.9778,76.9971,16219.0
2019-12-03 13:50:00,80.0,80.04,79.95,80.01,37976.0,76.9971,77.0356,76.9489,77.0067,37976.0
2019-12-03 14:00:00,80.02,80.07,79.98,80.0,13359.0,77.0163,77.0644,76.9778,76.9971,13359.0
2019-12-03 14:10:00,80.01,80.01,79.92,79.94,59660.0,77.0067,77.0067,76.9201,76.9393,59660.0
2019-12-03 14:20:00,79.92,79.99,79.73,79.73,35072.0,76.9201,76.9874,76.7372,76.7372,35072.0
2019-12-03 14:30:00,79.73,79.89,79.72,79.86,12097.0,76.7372,76.8912,76.7276,76.8623,12097.0
2019-12-03 14:40:00,79.87,79.94,79.84,79.92,19760.0,76.8719,76.9393,76.8431,76.9201,19760.0
2019-12-03 14:50:00,79.92,79.93,79.82,79.88,25456.0,76.9201,76.9297,76.8238,76.8816,25456.0
2019-12-03 15:00:00,79.88,79.91,79.85,79.87,18762.0,76.8816,76.9104,76.8527,76.8719,18762.0
2019-12-03 15:10:00,79.85,80.0,79.85,80.0,29297.0,76.8527,76.9971,76.8527,76.9971,29297.0
2019-12-03 15:20:00,79.99,80.08,79.95,80.04,33720.0,76.9874,77.0741,76.9489,77.0356,33720.0
2019-12-03 15:30:00,80.04,80.05,79.92,79.98,46221.0,77.0356,77.0452,76.9201,76.9778,46221.0
2019-12-03 15:40:00,79.98,80.06,79.9,80.03,47631.0,76.9778,77.0548,76.9008,77.0259,47631.0
2019-12-03 15:50:00,80.04,80.11,79.98,80.11,145436.0,77.0356,77.1029,76.9778,77.1029,145436.0
2019-12-04 09:30:00,80.3,80.48,80.18,80.41,90629.0,77.2858,77.459,77.1703,77.3917,90629.0
2019-12-04 09:40:00,80.41,80.86,80.36,80.71,25615.0,77.3917,77.8248,77.3435,77.6804,25615.0
2019-12-04 09:50:00,80.7,80.99,80.7,80.86,15268.0,77.6708,77.9499,77.6708,77.8248,15268.0
2019-12-04 10:00:00,80.84,80.86,80.49,80.49,30631.0,77.8055,77.8248,77.4687,77.4687,30631.0
2019-12-04 10:10:00,80.49,80.49,80.26,80.31,25055.0,77.4687,77.4687,77.2473,77.2954,25055.0
2019-12-04 10:20:00,80.37,80.45,80.31,80.41,58277.0,77.3532,77.4302,77.2954,77.3917,58277.0
2019-12-04 10:30:00,80.39,80.62,80.38,80.46,16126.0,77.3724,77.5938,77.3628,77.4398,16126.0
2019-12-04 10:40:00,80.49,80.71,80.44,80.71,12710.0,77.4687,77.6804,77.4205,77.6804,12710.0
2019-12-04 10:50:00,80.71,80.83,80.69,80.83,18203.0,77.6804,77.7959,77.6612,77.7959,18203.0
2019-12-04 11:00:00,80.85,80.9,80.72,80.72,16223.0,77.8152,77.8633,77.69,77.69,16223.0
2019-12-04 11:10:00,80.71,80.77,80.61,80.69,63856.0,77.6804,77.7382,77.5842,77.6612,63856.0
2019-12-04 11:20:00,80.7,80.71,80.6,80.64,23370.0,77.6708,77.6804,77.5745,77.613,23370.0
2019-12-04 11:30:00,80.66,80.69,80.62,80.62,9276.0,77.6323,77.6612,77.5938,77.5938,9276.0
2019-12-04 11:40:00,80.61,80.65,80.52,80.55,14790.0,77.5842,77.6227,77.4975,77.5264,14790.0
2019-12-04 11:50:00,80.55,80.64,80.53,80.58,14115.0,77.5264,77.613,77.5072,77.5553,14115.0
2019-12-04 12:00:00,80.59,80.73,80.57,80.68,5956.0,77.5649,77.6997,77.5457,77.6515,5956.0
2019-12-04 12:10:00,80.66,80.66,80.6,80.63,10139.0,77.6323,77.6323,77.5745,77.6034,10139.0
2019-12-04 12:20:00,80.64,80.65,80.6,80.64,7733.0,77.613,77.6227,77.5745,77.613,7733.0
2019-12-04 12:30:00,80.66,80.69,80.6,80.6,9178.0,77.6323,77.6612,77.5745,77.5745,9178.0
2019-12-04 12:40:00,80.6,80.73,80.53,80.7,12718.0,77.5745,77.6997,77.5072,77.6708,12718.0
2019-12-04 12:50:00,80.69,80.69,80.64,80.64,5964.0,77.6612,77.6612,77.613,77.613,5964.0
2019-12-04 13:00:00,80.66,80.7,80.61,80.68,6686.0,77.6323,77.6708,77.5842,77.6515,6686.0
2019-12-04 13:10:00,80.69,80.69,80.57,80.64,12477.0,77.6612,77.6612,77.5457,77.613,12477.0
2019-12-04 13:20:00,80.68,80.73,80.66,80.66,4668.0,77.6515,77.6997,77.6323,77.6323,4668.0
2019-12-04 13:30:00,80.66,80.68,80.61,80.64,25438.0,77.6323,77.6515,77.5842,77.613,25438.0
2019-12-04 13:40:00,80.64,80.66,80.63,80.66,12848.0,77.613,77.6323,77.6034,77.6323,12848.0
2019-12-04 13:50:00,80.66,80.67,80.62,80.66,9407.0,77.6323,77.6419,77.5938,77.6323,9407.0
2019-12-04 14:00:00,80.65,80.79,80.65,80.79,10553.0,77.6227,77.7574,77.6227,77.7574,10553.0
2019-12-04 14:10:00,80.77,80.82,80.73,80.78,6602.0,77.7382,77.7863,77.6997,77.7478,6602.0
2019-12-04 14:20:00,80.78,80.82,80.74,80.81,12832.0,77.7478,77.7863,77.7093,77.7767,12832.0
2019-12-04 14:30:00,80.82,80.85,80.8,80.81,9018.0,77.7863,77.8152,77.767,77.7767,9018.0
2019-12-04 14:40:00,80.79,80.84,80.76,80.81,8540.0,77.7574,77.8055,77.7285,77.7767,8540.0
2019-12-04 14:50:00,80.83,80.9,80.82,80.88,14576.0,77.7959,77.8633,77.7863,77.844,14576.0
2019-12-04 15:00:00,80.89,80.92,80.87,80.92,23855.0,77.8537,77.8825,77.8344,77.8825,23855.0
2019-12-04 15:10:00,80.92,80.96,80.89,80.94,25098.0,77.8825,77.921,77.8537,77.9018,25098.0
2019-12-04 15:20:00,80.94,80.96,80.91,80.94,29897.0,77.9018,77.921,77.8729,77.9018,29897.0
2019-12-04 15:30:00,80.95,80.97,80.91,80.94,44319.0,77.9114,77.9307,77.8729,77.9018,44319.0
2019-12-04 15:40:00,80.94,81.0,80.92,80.99,54243.0,77.9018,77.9595,77.8825,77.9499,54243.0
2019-12-04 15:50:00,81.0,81.0,80.89,80.93,197936.0,77.9595,77.9595,77.8537,77.8922,197936.0
2019-12-05 09:30:00,80.89,81.03,80.5,80.97,57261.0,77.8537,77.9884,77.4783,77.9307,57261.0
2019-12-05 09:40:00,80.94,81.18,80.88,81.15,16948.0,77.9018,78.1328,77.844,78.1039,16948.0
2019-12-05 09:50:00,81.15,81.17,81.0,81.09,20412.0,78.1039,78.1231,77.9595,78.0461,20412.0
2019-12-05 10:00:00,81.05,81.07,80.91,80.99,47182.0,78.0076,78.0269,77.8729,77.9499,47182.0
2019-12-05 10:10:00,80.99,81.0,80.79,80.87,48744.0,77.9499,77.9595,77.7574,77.8344,48744.0
2019-12-05 10:20:00,80.87,81.18,80.83,81.18,23579.0,77.8344,78.1328,77.7959,78.1328,23579.0
2019-12-05 10:30:00,81.14,81.3,81.12,81.17,16867.0,78.0943,78.2483,78.075,78.1231,16867.0
2019-12-05 10:40:00,81.1,81.15,81.01,81.13,13872.0,78.0558,78.1039,77.9691,78.0846,13872.0
2019-12-05 10:50:00,81.13,81.36,81.13,81.34,13711.0,78.0846,78.306,78.0846,78.2868,13711.0
2019-12-05 11:00:00,81.31,81.36,81.23,81.28,10304.0,78.2579,78.306,78.1809,78.229,10304.0
2019-12-05 11:10:00,81.29,81.57,81.26,81.54,35319.0,78.2386,78.5081,78.2098,78.4793,35319.0
2019-12-05 11:20:00,81.57,81.59,81.41,81.55,33607.0,78.5081,78.5274,78.3541,78.4889,33607.0
2019-12-05 11:30:00,81.55,81.57,81.37,81.47,23957.0,78.4889,78.5081,78.3156,78.4119,23957.0
2019-12-05 11:40:00,81.47,81.53,81.39,81.53,69941.0,78.4119,78.4696,78.3349,78.4696,69941.0
2019-12-05 11:50:00,81.53,81.58,81.48,81.57,22805.0,78.4696,78.5178,78.4215,78.5081,22805.0
2019-12-05 12:00:00,81.55,81.6,81.54,81.59,22814.0,78.4889,78.537,78.4793,78.5274,22814.0
2019-12-05 12:10:00,81.59,81.6,81.44,81.44,22075.0,78.5274,78.537,78.383,78.383,22075.0
2019-12-05 12:20:00,81.45,81.48,81.39,81.47,16708.0,78.3926,78.4215,78.3349,78.4119,16708.0
2019-12-05 12:30:00,81.48,81.56,81.45,81.54,8991.0,78.4215,78.4985,78.3926,78.4793,8991.0
2019-12-05 12:40:00,81.56,81.57,81.45,81.46,7437.0,78.4985,78.5081,78.3926,78.4023,7437.0
2019-12-05 12:50:00,81.47,81.49,81.37,81.47,11946.0,78.4119,78.4311,78.3156,78.4119,11946.0
2019-12-05 13:00:00,81.46,81.47,81.41,81.42,9471.0,78.4023,78.4119,78.3541,78.3638,9471.0
2019-12-05 13:10:00,81.44,81.49,81.41,81.42,7981.0,78.383,78.4311,78.3541,78.3638,7981.0
2019-12-05 13:20:00,81.41,81.51,81.37,81.46,14731.0,78.3541,78.4504,78.3156,78.4023,14731.0
2019-12-05 13:30:00,81.46,81.53,81.44,81.52,8673.0,78.4023,78.4696,78.383,78.46,8673.0
2019-12-05 13:40:00,81.53,81.55,81.44,81.44,11057.0,78.4696,78.4889,78.383,78.383,11057.0
2019-12-05 13:50:00,81.44,81.46,81.35,81.44,15178.0,78.383,78.4023,78.2964,78.383,15178.0
2019-12-05 14:00:00,81.45,81.45,81.32,81.34,11552.0,78.3926,78.3926,78.2675,78.2868,11552.0
2019-12-05 14:10:00,81.34,81.42,81.32,81.39,10763.0,78.2868,78.3638,78.2675,78.3349,10763.0
2019-12-05 14:20:00,81.4,81.51,81.39,81.48,9140.0,78.3445,78.4504,78.3349,78.4215,9140.0
2019-12-05 14:30:00,81.49,81.59,81.45,81.54,11719.0,78.4311,78.5274,78.3926,78.4793,11719.0
2019-12-05 14:40:00,81.56,81.57,81.49,81.52,11330.0,78.4985,78.5081,78.4311,78.46,11330.0
2019-12-05 14:50:00,81.52,81.59,81.32,81.47,21539.0,78.46,78.5274,78.2675,78.4119,21539.0
2019-12-05 15:00:00,81.48,81.62,81.47,81.56,18113.0,78.4215,78.5563,78.4119,78.4985,18113.0
2019-12-05 15:10:00,81.57,81.64,81.57,81.62,18819.0,78.5081,78.5755,78.5081,78.5563,18819.0
2019-12-05 15:20:00,81.63,81.7,81.55,81.66,34288.0,78.5659,78.6332,78.4889,78.5948,34288.0
2019-12-05 15:30:00,81.66,81.73,81.63,81.72,39742.0,78.5948,78.6621,78.5659,78.6525,39742.0
2019-12-05 15:40:00,81.72,81.74,81.52,81.53,60112.0,78.6525,78.6717,78.46,78.4696,60112.0
2019-12-05 15:50:00,81.52,81.55,81.43,81.54,151398.0,78.46,78.4889,78.3734,78.4793,151398.0
2019-12-06 09:30:00,82.24,82.35,81.97,82.05,53113.0,79.153,79.2589,78.8931,78.9701,53113.0
2019-12-06 09:40:00,82.05,82.16,81.87,81.95,31643.0,78.9701,79.076,78.7969,78.8739,31643.0
2019-12-06 09:50:00,81.95,82.21,81.82,82.19,22633.0,78.8739,79.1241,78.7487,79.1049,22633.0
2019-12-06 10:00:00,82.15,82.35,82.15,82.25,15717.0,79.0664,79.2589,79.0664,79.1626,15717.0
2019-12-06 10:10:00,82.23,82.25,82.0,82.09,13150.0,79.1434,79.1626,78.922,79.0086,13150.0
2019-12-06 10:20:00,82.09,82.19,82.09,82.17,19196.0,79.0086,79.1049,79.0086,79.0856,19196.0
2019-12-06 10:30:00,82.17,82.21,82.02,82.1,13052.0,79.0856,79.1241,78.9412,79.0182,13052.0
2019-12-06 10:40:00,82.12,82.19,82.11,82.19,13237.0,79.0375,79.1049,79.0279,79.1049,13237.0
2019-12-06 10:50:00,82.19,82.24,82.15,82.22,11866.0,79.1049,79.153,79.0664,79.1337,11866.0
2019-12-06 11:00:00,82.22,82.28,82.18,82.2,11086.0,79.1337,79.1915,79.0952,79.1145,11086.0
2019-12-06 11:10:00,82.18,82.31,82.18,82.27,14740.0,79.0952,79.2204,79.0952,79.1819,14740.0
2019-12-06 11:20:00,82.28,82.42,82.27,82.3,92099.0,79.1915,79.3262,79.1819,79.2107,92099.0
2019-12-06 11:30:00,82.3,82.32,82.2,82.23,39262.0,79.2107,79.23,79.1145,79.1434,39262.0
2019-12-06 11:40:00,82.22,82.33,82.22,82.26,11316.0,79.1337,79.2396,79.1337,79.1722,11316.0
2019-12-06 11:50:00,82.27,82.28,82.17,82.19,11026.0,79.1819,79.1915,79.0856,79.1049,11026.0
2019-12-06 12:00:00,82.19,82.23,82.09,82.16,29266.0,79.1049,79.1434,79.0086,79.076,29266.0
2019-12-06 12:10:00,82.16,82.19,82.13,82.17,19562.0,79.076,79.1049,79.0471,79.0856,19562.0
2019-12-06 12:20:00,82.17,82.18,82.12,82.13,10192.0,79.0856,79.0952,79.0375,79.0471,10192.0
2019-12-06 12:30:00,82.13,82.14,82.07,82.11,26375.0,79.0471,79.0567,78.9894,79.0279,26375.0
2019-12-06 12:40:00,82.11,82.11,82.04,82.1,78387.0,79.0279,79.0279,78.9605,79.0182,78387.0
2019-12-06 12:50:00,82.11,82.16,82.09,82.13,23185.0,79.0279,79.076,79.0086,79.0471,23185.0
2019-12-06 13:00:00,82.14,82.19,82.12,82.16,20888.0,79.0567,79.1049,79.0375,79.076,20888.0
2019-12-06 13:10:00,82.16,82.25,82.15,82.24,13960.0,79.076,79.1626,79.0664,79.153,13960.0
2019-12-06 13:20:00,82.24,82.24,82.14,82.17,14911.0,79.153,79.153,79.0567,79.0856,14911.0
2019-12-06 13:30:00,82.17,82.23,82.15,82.22,13962.0,79.0856,79.1434,79.0664,79.1337,13962.0
2019-12-06 13:40:00,82.22,82.26,82.21,82.24,8564.0,79.1337,79.1722,79.1241,79.153,8564.0
2019-12-06 13:50:00,82.24,82.28,82.23,82.27,9443.0,79.153,79.1915,79.1434,79.1819,9443.0
2019-12-06 14:00:00,82.27,82.28,82.24,82.25,14001.0,79.1819,79.1915,79.153,79.1626,14001.0
2019-12-06 14:10:00,82.25,82.25,82.14,82.15,18338.0,79.1626,79.1626,79.0567,79.0664,18338.0
2019-12-06 14:20:00,82.14,82.2,82.14,82.2,14796.0,79.0567,79.1145,79.0567,79.1145,14796.0
2019-12-06 14:30:00,82.2,82.21,82.15,82.19,14773.0,79.1145,79.1241,79.0664,79.1049,14773.0
2019-12-06 14:40:00,82.2,82.21,82.17,82.19,12509.0,79.1145,79.1241,79.0856,79.1049,12509.0
2019-12-06 14:50:00,82.2,82.2,82.17,82.17,18432.0,79.1145,79.1145,79.0856,79.0856,18432.0
2019-12-06 15:00:00,82.17,82.18,82.12,82.15,34949.0,79.0856,79.0952,79.0375,79.0664,34949.0
2019-12-06 15:10:00,82.16,82.16,82.09,82.15,30403.0,79.076,79.076,79.0086,79.0664,30403.0
2019-12-06 15:20:00,82.14,82.16,82.1,82.15,33729.0,79.0567,79.076,79.0182,79.0664,33729.0
2019-12-06 15:30:00,82.15,82.23,82.14,82.2,58739.0,79.0664,79.1434,79.0567,79.1145,58739.0
2019-12-06 15:40:00,82.21,82.26,82.08,82.09,64336.0,79.1241,79.1722,78.999,79.0086,64336.0
2019-12-06 15:50:00,82.09,82.27,82.03,82.19,207768.0,79.0086,79.1819,78.9509,79.1049,207768.0
2019-12-09 09:30:00,82.34,82.38,82.13,82.17,53139.0,79.2492,79.2877,79.0471,79.0856,53139.0
2019-12-09 09:40:00,82.17,82.25,82.07,82.12,116188.0,79.0856,79.1626,78.9894,79.0375,116188.0
2019-12-09 09:50:00,82.15,82.21,82.09,82.15,36993.0,79.0664,79.1241,79.0086,79.0664,36993.0
2019-12-09 10:00:00,82.16,82.33,82.15,82.3,45181.0,79.076,79.2396,79.0664,79.2107,45181.0
2019-12-09 10:10:00,82.29,82.47,82.28,82.41,27924.0,79.2011,79.3743,79.1915,79.3166,27924.0
2019-12-09 10:20:00,82.4,82.44,82.36,82.37,30964.0,79.307,79.3455,79.2685,79.2781,30964.0
2019-12-09 10:30:00,82.37,82.37,82.24,82.25,12587.0,79.2781,79.2781,79.153,79.1626,12587.0
2019-12-09 10:40:00,82.26,82.28,82.2,82.27,9223.0,79.1722,79.1915,79.1145,79.1819,9223.0
2019-12-09 10:50:00,82.28,82.28,82.21,82.25,18841.0,79.1915,79.1915,79.1241,79.1626,18841.0
2019-12-09 11:00:00,82.24,82.25,82.1,82.1,27541.0,79.153,79.1626,79.0182,79.0182,27541.0
2019-12-09 11:10:00,82.1,82.11,82.06,82.11,24662.0,79.0182,79.0279,78.9797,79.0279,24662.0
2019-12-09 11:20:00,82.1,82.1,81.98,82.06,13160.0,79.0182,79.0182,78.9027,78.9797,13160.0
2019-12-09 11:30:00,82.06,82.18,82.05,82.08,34968.0,78.9797,79.0952,78.9701,78.999,34968.0
2019-12-09 11:40:00,82.1,82.11,82.01,82.06,12836.0,79.0182,79.0279,78.9316,78.9797,12836.0
2019-12-09 11:50:00,82.07,82.07,81.94,82.05,43590.0,78.9894,78.9894,78.8642,78.9701,43590.0
2019-12-09 12:00:00,82.05,82.11,82.0,82.04,20641.0,78.9701,79.0279,78.922,78.9605,20641.0
2019-12-09 12:10:00,82.04,82.14,82.04,82.07,7172.0,78.9605,79.0567,78.9605,78.9894,7172.0
2019-12-09 12:20:00,82.05,82.06,81.94,81.94,10313.0,78.9701,78.9797,78.8642,78.8642,10313.0
2019-12-09 12:30:00,81.94,81.96,81.87,81.89,14834.0,78.8642,78.8835,78.7969,78.8161,14834.0
2019-12-09 12:40:00,81.91,82.01,81.89,81.98,19229.0,78.8354,78.9316,78.8161,78.9027,19229.0
2019-12-09 12:50:00,81.97,82.04,81.95,82.04,7607.0,78.8931,78.9605,78.8739,78.9605,7607.0
2019-12-09 13:00:00,82.04,82.06,82.01,82.02,52124.0,78.9605,78.9797,78.9316,78.9412,52124.0
2019-12-09 13:10:00,82.02,82.02,81.96,82.0,24581.0,78.9412,78.9412,78.8835,78.922,24581.0
2019-12-09 13:20:00,82.0,82.0,81.87,81.92,14040.0,78.922,78.922,78.7969,78.845,14040.0
2019-12-09 13:30:00,81.93,81.94,81.9,81.92,11177.0,78.8546,78.8642,78.8257,78.845,11177.0
2019-12-09 13:40:00,81.92,82.01,81.91,81.98,20108.0,78.845,78.9316,78.8354,78.9027,20108.0
2019-12-09 13:50:00,81.98,81.99,81.91,81.92,10921.0,78.9027,78.9124,78.8354,78.845,10921.0
2019-12-09 14:00:00,81.92,81.94,81.81,81.81,39096.0,78.845,78.8642,78.7391,78.7391,39096.0
2019-12-09 14:10:00,81.81,81.84,81.78,81.8,13356.0,78.7391,78.768,78.7102,78.7295,13356.0
2019-12-09 14:20:00,81.78,81.79,81.72,81.78,24536.0,78.7102,78.7199,78.6525,78.7102,24536.0
2019-12-09 14:30:00,81.78,81.92,81.78,81.89,9977.0,78.7102,78.845,78.7102,78.8161,9977.0
2019-12-09 14:40:00,81.88,81.88,81.77,81.82,9699.0,78.8065,78.8065,78.7006,78.7487,9699.0
2019-12-09 14:50:00,81.83,81.84,81.79,81.8,9207.0,78.7584,78.768,78.7199,78.7295,9207.0
2019-12-09 15:00:00,81.79,81.82,81.77,81.81,34226.0,78.7199,78.7487,78.7006,78.7391,34226.0
2019-12-09 15:10:00,81.82,81.86,81.82,81.83,28376.0,78.7487,78.7872,78.7487,78.7584,28376.0
2019-12-09 15:20:00,81.83,81.86,81.82,81.84,20599.0,78.7584,78.7872,78.7487,78.768,20599.0
2019-12-09 15:30:00,81.85,81.85,81.71,81.73,57909.0,78.7776,78.7776,78.6429,78.6621,57909.0
2019-12-09 15:40:00,81.73,81.77,81.64,81.65,54838.0,78.6621,78.7006,78.5755,78.5851,54838.0
2019-12-09 15:50:00,81.64,81.68,81.55,81.61,190548.0,78.5755,78.614,78.4889,78.5466,190548.0
2019-12-10 09:30:00,82.9,83.8,82.7,83.29,344180.0,79.7882,80.6544,79.5957,80.1636,344180.0
2019-12-10 09:40:00,83.29,83.62,82.94,82.98,129022.0,80.1636,80.4812,79.8267,79.8652,129022.0
2019-12-10 09:50:00,82.97,83.23,82.81,83.1,118629.0,79.8556,80.1058,79.7016,79.9807,118629.0
2019-12-10 10:00:00,83.1,83.26,82.87,83.25,106531.0,79.9807,80.1347,79.7593,80.1251,106531.0
2019-12-10 10:10:00,83.25,83.25,82.95,83.11,64836.0,80.1251,80.1251,79.8363,79.9903,64836.0
2019-12-10 10:20:00,83.13,83.55,83.13,83.53,90218.0,80.0096,80.4138,80.0096,80.3946,90218.0
2019-12-10 10:30:00,83.53,83.53,83.28,83.34,54122.0,80.3946,80.3946,80.1539,80.2117,54122.0
2019-12-10 10:40:00,83.32,83.4,83.25,83.28,47165.0,80.1924,80.2694,80.1251,80.1539,47165.0
2019-12-10 10:50:00,83.28,83.36,83.24,83.3,33450.0,80.1539,80.2309,80.1154,80.1732,33450.0
2019-12-10 11:00:00,83.29,83.38,83.09,83.34,46687.0,80.1636,80.2502,79.9711,80.2117,46687.0
2019-12-10 11:10:00,83.33,83.36,83.21,83.24,25588.0,80.2021,80.2309,80.0866,80.1154,25588.0
2019-12-10 11:20:00,83.22,83.28,83.2,83.21,22565.0,80.0962,80.1539,80.0769,80.0866,22565.0
2019-12-10 11:30:00,83.21,83.24,83.04,83.06,31032.0,80.0866,80.1154,79.923,79.9422,31032.0
2019-12-10 11:40:00,83.08,83.25,83.07,83.16,24119.0,79.9614,80.1251,79.9518,80.0384,24119.0
2019-12-10 11:50:00,83.16,83.21,83.02,83.07,22357.0,80.0384,80.0866,79.9037,79.9518,22357.0
2019-12-10 12:00:00,83.06,83.16,83.02,83.15,34468.0,79.9422,80.0384,79.9037,80.0288,34468.0
2019-12-10 12:10:00,83.15,83.22,83.04,83.05,135037.0,80.0288,80.0962,79.923,79.9326,135037.0
2019-12-10 12:20:00,83.05,83.07,82.98,83.03,24529.0,79.9326,79.9518,79.8652,79.9133,24529.0
2019-12-10 12:30:00,83.02,83.08,83.01,83.04,28375.0,79.9037,79.9614,79.8941,79.923,28375.0
2019-12-10 12:40:00,83.04,83.04,82.95,82.95,24831.0,79.923,79.923,79.8363,79.8363,24831.0
2019-12-10 12:50:00,82.95,83.18,82.94,83.15,31601.0,79.8363,80.0577,79.8267,80.0288,31601.0
2019-12-10 13:00:00,83.15,83.23,83.14,83.18,15873.0,80.0288,80.1058,80.0192,80.0577,15873.0
2019-12-10 13:10:00,83.17,83.21,83.14,83.15,45050.0,80.0481,80.0866,80.0192,80.0288,45050.0
2019-12-10 13:20:00,83.14,83.19,83.12,83.19,16443.0,80.0192,80.0673,79.9999,80.0673,16443.0
2019-12-10 13:30:00,83.18,83.31,83.18,83.28,25993.0,80.0577,80.1828,80.0577,80.1539,25993.0
2019-12-10 13:40:00,83.28,83.28,83.21,83.22,20597.0,80.1539,80.1539,80.0866,80.0962,20597.0
2019-12-10 13:50:00,83.21,83.22,83.04,83.04,25514.0,80.0866,80.0962,79.923,79.923,25514.0
2019-12-10 14:00:00,83.06,83.21,83.03,83.21,26665.0,79.9422,80.0866,79.9133,80.0866,26665.0
2019-12-10 14:10:00,83.2,83.27,83.05,83.08,134149.0,80.0769,80.1443,79.9326,79.9614,134149.0
2019-12-10 14:20:00,83.06,83.09,82.96,82.99,25264.0,79.9422,79.9711,79.846,79.8748,25264.0
2019-12-10 14:30:00,82.99,83.01,82.91,82.94,24459.0,79.8748,79.8941,79.7978,79.8267,24459.0
2019-12-10 14:40:00,82.93,82.99,82.92,82.99,24508.0,79.8171,79.8748,79.8075,79.8748,24508.0
2019-12-10 14:50:00,83.0,83.0,82.92,82.98,25281.0,79.8845,79.8845,79.8075,79.8652,25281.0
2019-12-10 15:00:00,82.97,83.01,82.8,82.84,35476.0,79.8556,79.8941,79.692,79.7305,35476.0
2019-12-10 15:10:00,82.85,82.92,82.82,82.88,37447.0,79.7401,79.8075,79.7112,79.769,37447.0
2019-12-10 15:20:00,82.88,82.95,82.87,82.95,27909.0,79.769,79.8363,79.7593,79.8363,27909.0
2019-12-10 15:30:00,82.95,82.96,82.72,82.84,45187.0,79.8363,79.846,79.615,79.7305,45187.0
2019-12-10 15:40:00,82.84,82.89,82.82,82.89,74150.0,79.7305,79.7786,79.7112,79.7786,74150.0
2019-12-10 15:50:00,82.88,82.96,82.83,82.93,173394.0,79.769,79.846,79.7208,79.8171,173394.0
2019-12-11 09:30:00,82.93,83.38,82.57,83.38,62379.0,79.8171,80.2502,79.4706,80.2502,62379.0
2019-12-11 09:40:00,83.38,83.38,82.93,83.02,46738.0,80.2502,80.2502,79.8171,79.9037,46738.0
2019-12-11 09:50:00,83.03,83.12,82.92,82.97,47828.0,79.9133,79.9999,79.8075,79.8556,47828.0
2019-12-11 10:00:00,82.97,83.12,82.92,82.99,60871.0,79.8556,79.9999,79.8075,79.8748,60871.0
2019-12-11 10:10:00,82.99,83.16,82.99,83.13,17060.0,79.8748,80.0384,79.8748,80.0096,17060.0
2019-12-11 10:20:00,83.11,83.16,82.98,83.11,58003.0,79.9903,80.0384,79.8652,79.9903,58003.0
2019-12-11 10:30:00,83.08,83.13,82.84,82.84,82373.0,79.9614,80.0096,79.7305,79.7305,82373.0
2019-12-11 10:40:00,82.88,83.02,82.86,82.94,36218.0,79.769,79.9037,79.7497,79.8267,36218.0
2019-12-11 10:50:00,82.95,82.97,82.81,82.87,56012.0,79.8363,79.8556,79.7016,79.7593,56012.0
2019-12-11 11:00:00,82.85,82.86,82.75,82.77,21871.0,79.7401,79.7497,79.6438,79.6631,21871.0
2019-12-11 11:10:00,82.79,82.91,82.77,82.91,15196.0,79.6823,79.7978,79.6631,79.7978,15196.0
2019-12-11 11:20:00,82.91,83.14,82.9,83.1,12251.0,79.7978,80.0192,79.7882,79.9807,12251.0
2019-12-11 11:30:00,83.12,83.18,83.06,83.15,13708.0,79.9999,80.0577,79.9422,80.0288,13708.0
2019-12-11 11:40:00,83.15,83.21,83.11,83.18,8795.0,80.0288,80.0866,79.9903,80.0577,8795.0
2019-12-11 11:50:00,83.16,83.2,83.04,83.05,8525.0,80.0384,80.0769,79.923,79.9326,8525.0
2019-12-11 12:00:00,83.03,83.09,83.03,83.09,38779.0,79.9133,79.9711,79.9133,79.9711,38779.0
2019-12-11 12:10:00,83.09,83.09,82.93,82.97,10200.0,79.9711,79.9711,79.8171,79.8556,10200.0
2019-12-11 12:20:00,82.96,82.98,82.93,82.95,13483.0,79.846,79.8652,79.8171,79.8363,13483.0
2019-12-11 12:30:00,82.96,82.99,82.94,82.96,7681.0,79.846,79.8748,79.8267,79.846,7681.0
2019-12-11 12:40:00,82.95,82.96,82.82,82.87,26723.0,79.8363,79.846,79.7112,79.7593,26723.0
2019-12-11 12:50:00,82.86,82.94,82.86,82.94,9537.0,79.7497,79.8267,79.7497,79.8267,9537.0
2019-12-11 13:00:00,82.94,82.98,82.91,82.94,9638.0,79.8267,79.8652,79.7978,79.8267,9638.0
2019-12-11 13:10:00,82.94,82.97,82.93,82.97,3700.0,79.8267,79.8556,79.8171,79.8556,3700.0
2019-12-11 13:20:00,82.97,83.0,82.96,82.97,10961.0,79.8556,79.8845,79.846,79.8556,10961.0
2019-12-11 13:30:00,82.97,82.99,82.8,82.82,7108.0,79.8556,79.8748,79.692,79.7112,7108.0
2019-12-11 13:40:00,82.82,82.9,82.8,82.9,10616.0,79.7112,79.7882,79.692,79.7882,10616.0
2019-12-11 13:50:00,82.9,82.92,82.83,82.84,7117.0,79.7882,79.8075,79.7208,79.7305,7117.0
2019-12-11 14:00:00,82.84,82.95,82.81,82.94,6304.0,79.7305,79.8363,79.7016,79.8267,6304.0
2019-12-11 14:10:00,82.92,83.0,82.9,82.99,12072.0,79.8075,79.8845,79.7882,79.8748,12072.0
2019-12-11 14:20:00,83.04,83.04,83.0,83.01,6791.0,79.923,79.923,79.8845,79.8941,6791.0
2019-12-11 14:30:00,83.0,83.15,82.98,83.15,13082.0,79.8845,80.0288,79.8652,80.0288,13082.0
2019-12-11 14:40:00,83.11,83.22,83.11,83.18,16324.0,79.9903,80.0962,79.9903,80.0577,16324.0
2019-12-11 14:50:00,83.19,83.25,83.16,83.23,14350.0,80.0673,80.1251,80.0384,80.1058,14350.0
2019-12-11 15:00:00,83.24,83.29,83.2,83.28,29788.0,80.1154,80.1636,80.0769,80.1539,29788.0
2019-12-11 15:10:00,83.28,83.28,83.12,83.18,19662.0,80.1539,80.1539,79.9999,80.0577,19662.0
2019-12-11 15:20:00,83.17,83.32,83.16,83.31,19574.0,80.0481,80.1924,80.0384,80.1828,19574.0
2019-12-11 15:30:00,83.31,83.32,83.26,83.28,33447.0,80.1828,80.1924,80.1347,80.1539,33447.0
2019-12-11 15:40:00,83.29,83.33,83.27,83.29,43809.0,80.1636,80.2021,80.1443,80.1636,43809.0
2019-12-11 15:50:00,83.29,83.47,83.29,83.41,156103.0,80.1636,80.3368,80.1636,80.2791,156103.0
2019-12-12 09:30:00,83.49,83.78,83.17,83.78,32171.0,80.3561,80.6352,80.0481,80.6352,32171.0
2019-12-12 09:40:00,83.7,83.74,83.53,83.69,14159.0,80.5582,80.5967,80.3946,80.5486,14159.0
2019-12-12 09:50:00,83.69,83.84,83.64,83.84,16943.0,80.5486,80.6929,80.5004,80.6929,16943.0
2019-12-12 10:00:00,83.85,84.19,83.82,84.19,56348.0,80.7025,81.0298,80.6737,81.0298,56348.0
2019-12-12 10:10:00,84.21,84.55,84.18,84.53,46245.0,81.049,81.3763,81.0202,81.357,46245.0
2019-12-12 10:20:00,84.53,84.65,84.43,84.6,45422.0,81.357,81.4725,81.2608,81.4244,45422.0
2019-12-12 10:30:00,84.58,84.66,84.41,84.42,28227.0,81.4051,81.4821,81.2415,81.2511,28227.0
2019-12-12 10:40:00,84.46,84.54,84.35,84.54,68137.0,81.2896,81.3666,81.1838,81.3666,68137.0
2019-12-12 10:50:00,84.55,84.79,84.55,84.72,36994.0,81.3763,81.6073,81.3763,81.5399,36994.0
2019-12-12 11:00:00,84.71,84.73,84.57,84.58,18192.0,81.5303,81.5495,81.3955,81.4051,18192.0
2019-12-12 11:10:00,84.59,84.6,84.34,84.38,37505.0,81.4148,81.4244,81.1742,81.2127,37505.0
2019-12-12 11:20:00,84.38,84.39,84.15,84.19,29547.0,81.2127,81.2223,80.9913,81.0298,29547.0
2019-12-12 11:30:00,84.2,84.37,84.15,84.31,14097.0,81.0394,81.203,80.9913,81.1453,14097.0
2019-12-12 11:40:00,84.29,84.34,84.23,84.33,10898.0,81.126,81.1742,81.0683,81.1645,10898.0
2019-12-12 11:50:00,84.31,84.43,84.18,84.35,18531.0,81.1453,81.2608,81.0202,81.1838,18531.0
2019-12-12 12:00:00,84.33,84.33,84.19,84.31,17553.0,81.1645,81.1645,81.0298,81.1453,17553.0
2019-12-12 12:10:00,84.3,84.3,84.08,84.11,13413.0,81.1357,81.1357,80.9239,80.9528,13413.0
2019-12-12 12:20:00,84.1,84.16,84.04,84.16,12528.0,80.9432,81.0009,80.8854,81.0009,12528.0
2019-12-12 12:30:00,84.17,84.34,84.17,84.3,14528.0,81.0105,81.1742,81.0105,81.1357,14528.0
2019-12-12 12:40:00,84.31,84.35,84.27,84.34,9243.0,81.1453,81.1838,81.1068,81.1742,9243.0
2019-12-12 12:50:00,84.35,84.37,84.2,84.2,14470.0,81.1838,81.203,81.0394,81.0394,14470.0
2019-12-12 13:00:00,84.23,84.34,84.21,84.26,12911.0,81.0683,81.1742,81.049,81.0972,12911.0
2019-12-12 13:10:00,84.28,84.31,84.24,84.31,10569.0,81.1164,81.1453,81.0779,81.1453,10569.0
2019-12-12 13:20:00,84.32,84.33,84.27,84.32,11233.0,81.1549,81.1645,81.1068,81.1549,11233.0
2019-12-12 13:30:00,84.31,84.32,84.23,84.25,9957.0,81.1453,81.1549,81.0683,81.0875,9957.0
2019-12-12 13:40:00,84.24,84.3,84.21,84.29,17659.0,81.0779,81.1357,81.049,81.126,17659.0
2019-12-12 13:50:00,84.3,84.32,84.26,84.3,37317.0,81.1357,81.1549,81.0972,81.1357,37317.0
2019-12-12 14:00:00,84.29,84.3,84.23,84.28,42474.0,81.126,81.1357,81.0683,81.1164,42474.0
2019-12-12 14:10:00,84.29,84.35,84.24,84.33,23641.0,81.126,81.1838,81.0779,81.1645,23641.0
2019-12-12 14:20:00,84.32,84.36,84.28,84.34,18178.0,81.1549,81.1934,81.1164,81.1742,18178.0
2019-12-12 14:30:00,84.33,84.63,84.31,84.58,36935.0,81.1645,81.4533,81.1453,81.4051,36935.0
2019-12-12 14:40:00,84.59,84.61,84.46,84.47,14276.0,81.4148,81.434,81.2896,81.2993,14276.0
2019-12-12 14:50:00,84.46,84.66,84.46,84.56,17666.0,81.2896,81.4821,81.2896,81.3859,17666.0
2019-12-12 15:00:00,84.56,84.69,84.56,84.65,17554.0,81.3859,81.511,81.3859,81.4725,17554.0
2019-12-12 15:10:00,84.67,84.7,84.58,84.65,23532.0,81.4918,81.5206,81.4051,81.4725,23532.0
2019-12-12 15:20:00,84.64,84.77,84.57,84.76,30537.0,81.4629,81.588,81.3955,81.5784,30537.0
2019-12-12 15:30:00,84.77,84.81,84.69,84.79,61402.0,81.588,81.6265,81.511,81.6073,61402.0
2019-12-12 15:40:00,84.78,84.96,84.77,84.96,80038.0,81.5976,81.7709,81.588,81.7709,80038.0
2019-12-12 15:50:00,84.94,84.98,84.79,84.81,175138.0,81.7516,81.7901,81.6073,81.6265,175138.0
2019-12-13 09:30:00,84.67,84.74,83.82,84.03,97279.0,81.4918,81.5591,80.6737,80.8758,97279.0
2019-12-13 09:40:00,84.07,84.38,83.94,83.99,21388.0,80.9143,81.2127,80.7892,80.8373,21388.0
2019-12-13 09:50:00,84.0,84.24,83.97,84.16,14323.0,80.8469,81.0779,80.818,81.0009,14323.0
2019-12-13 10:00:00,84.12,84.47,83.96,84.18,31323.0,80.9624,81.2993,80.8084,81.0202,31323.0
2019-12-13 10:10:00,84.16,84.54,84.15,84.5,26532.0,81.0009,81.3666,80.9913,81.3281,26532.0
2019-12-13 10:20:00,84.53,84.53,84.19,84.19,27809.0,81.357,81.357,81.0298,81.0298,27809.0
2019-12-13 10:30:00,84.15,84.17,83.87,83.96,40225.0,80.9913,81.0105,80.7218,80.8084,40225.0
2019-12-13 10:40:00,83.97,84.21,83.97,84.06,92152.0,80.818,81.049,80.818,80.9047,92152.0
2019-12-13 10:50:00,84.02,84.03,83.76,83.79,18128.0,80.8662,80.8758,80.6159,80.6448,18128.0
2019-12-13 11:00:00,83.77,83.88,83.67,83.85,8910.0,80.6255,80.7314,80.5293,80.7025,8910.0
2019-12-13 11:10:00,83.83,83.98,83.74,83.74,18326.0,80.6833,80.8277,80.5967,80.5967,18326.0
2019-12-13 11:20:00,83.74,83.74,83.59,83.69,25348.0,80.5967,80.5967,80.4523,80.5486,25348.0
2019-12-13 11:30:00,83.7,83.88,83.67,83.83,17687.0,80.5582,80.7314,80.5293,80.6833,17687.0
2019-12-13 11:40:00,83.85,83.97,83.8,83.83,18654.0,80.7025,80.818,80.6544,80.6833,18654.0
2019-12-13 11:50:00,83.84,83.88,83.71,83.82,20730.0,80.6929,80.7314,80.5678,80.6737,20730.0
2019-12-13 12:00:00,83.84,83.95,83.82,83.93,13429.0,80.6929,80.7988,80.6737,80.7795,13429.0
2019-12-13 12:10:00,83.94,84.01,83.77,83.86,18769.0,80.7892,80.8565,80.6255,80.7122,18769.0
2019-12-13 12:20:00,83.88,83.97,83.86,83.92,8273.0,80.7314,80.818,80.7122,80.7699,8273.0
2019-12-13 12:30:00,83.92,83.93,83.84,83.89,12366.0,80.7699,80.7795,80.6929,80.741,12366.0
2019-12-13 12:40:00,83.9,83.92,83.74,83.74,13448.0,80.7507,80.7699,80.5967,80.5967,13448.0
2019-12-13 12:50:00,83.74,83.82,83.69,83.81,11564.0,80.5967,80.6737,80.5486,80.664,11564.0
2019-12-13 13:00:00,83.82,83.92,83.79,83.85,13913.0,80.6737,80.7699,80.6448,80.7025,13913.0
2019-12-13 13:10:00,83.84,83.9,83.8,83.83,13561.0,80.6929,80.7507,80.6544,80.6833,13561.0
2019-12-13 13:20:00,83.82,83.85,83.78,83.82,17404.0,80.6737,80.7025,80.6352,80.6737,17404.0
2019-12-13 13:30:00,83.83,83.9,83.75,83.79,9283.0,80.6833,80.7507,80.6063,80.6448,9283.0
2019-12-13 13:40:00,83.8,83.82,83.73,83.77,8565.0,80.6544,80.6737,80.5871,80.6255,8565.0
2019-12-13 13:50:00,83.77,83.84,83.73,83.8,14378.0,80.6255,80.6929,80.5871,80.6544,14378.0
2019-12-13 14:00:00,83.82,83.87,83.79,83.81,16178.0,80.6737,80.7218,80.6448,80.664,16178.0
2019-12-13 14:10:00,83.8,83.8,83.69,83.7,10862.0,80.6544,80.6544,80.5486,80.5582,10862.0
2019-12-13 14:20:00,83.7,83.74,83.65,83.67,12304.0,80.5582,80.5967,80.5101,80.5293,12304.0
2019-12-13 14:30:00,83.67,83.74,83.66,83.72,11177.0,80.5293,80.5967,80.5197,80.5774,11177.0
2019-12-13 14:40:00,83.73,83.77,83.7,83.74,13871.0,80.5871,80.6255,80.5582,80.5967,13871.0
2019-12-13 14:50:00,83.76,83.78,83.68,83.7,15374.0,80.6159,80.6352,80.5389,80.5582,15374.0
2019-12-13 15:00:00,83.7,83.83,83.69,83.76,14564.0,80.5582,80.6833,80.5486,80.6159,14564.0
2019-12-13 15:10:00,83.76,83.85,83.73,83.78,13026.0,80.6159,80.7025,80.5871,80.6352,13026.0
2019-12-13 15:20:00,83.79,83.8,83.72,83.73,16360.0,80.6448,80.6544,80.5774,80.5871,16360.0
2019-12-13 15:30:00,83.73,83.88,83.73,83.87,30378.0,80.5871,80.7314,80.5871,80.7218,30378.0
2019-12-13 15:40:00,83.87,83.92,83.78,83.79,40971.0,80.7218,80.7699,80.6352,80.6448,40971.0
2019-12-13 15:50:00,83.8,83.86,83.7,83.73,131304.0,80.6544,80.7122,80.5582,80.5871,131304.0
2019-12-16 09:30:00,84.47,84.75,84.0,84.41,59084.0,81.2993,81.5688,80.8469,81.2415,59084.0
2019-12-16 09:40:00,84.37,84.62,84.37,84.51,36651.0,81.203,81.4436,81.203,81.3378,36651.0
2019-12-16 09:50:00,84.49,84.53,84.31,84.35,15271.0,81.3185,81.357,81.1453,81.1838,15271.0
2019-12-16 10:00:00,84.36,84.72,84.33,84.72,25987.0,81.1934,81.5399,81.1645,81.5399,25987.0
2019-12-16 10:10:00,84.7,84.92,84.67,84.9,17358.0,81.5206,81.7324,81.4918,81.7131,17358.0
2019-12-16 10:20:00,84.88,84.97,84.78,84.78,17889.0,81.6939,81.7805,81.5976,81.5976,17889.0
2019-12-16 10:30:00,84.77,84.79,84.71,84.73,12383.0,81.588,81.6073,81.5303,81.5495,12383.0
2019-12-16 10:40:00,84.74,84.78,84.69,84.7,21594.0,81.5591,81.5976,81.511,81.5206,21594.0
2019-12-16 10:50:00,84.7,84.84,84.67,84.78,19764.0,81.5206,81.6554,81.4918,81.5976,19764.0
2019-12-16 11:00:00,84.77,84.79,84.68,84.73,16966.0,81.588,81.6073,81.5014,81.5495,16966.0
2019-12-16 11:10:00,84.72,84.79,84.71,84.77,22839.0,81.5399,81.6073,81.5303,81.588,22839.0
2019-12-16 11:20:00,84.77,84.78,84.71,84.77,15484.0,81.588,81.5976,81.5303,81.588,15484.0
2019-12-16 11:30:00,84.78,84.79,84.62,84.63,21025.0,81.5976,81.6073,81.4436,81.4533,21025.0
2019-12-16 11:40:00,84.63,84.66,84.58,84.63,13031.0,81.4533,81.4821,81.4051,81.4533,13031.0
2019-12-16 11:50:00,84.62,84.71,84.6,84.69,13680.0,81.4436,81.5303,81.4244,81.511,13680.0
2019-12-16 12:00:00,84.68,84.71,84.62,84.63,12199.0,81.5014,81.5303,81.4436,81.4533,12199.0
2019-12-16 12:10:00,84.63,84.67,84.62,84.67,9962.0,81.4533,81.4918,81.4436,81.4918,9962.0
2019-12-16 12:20:00,84.67,84.7,84.65,84.67,8962.0,81.4918,81.5206,81.4725,81.4918,8962.0
2019-12-16 12:30:00,84.68,84.68,84.64,84.67,6371.0,81.5014,81.5014,81.4629,81.4918,6371.0
2019-12-16 12:40:00,84.67,84.67,84.63,84.63,6450.0,81.4918,81.4918,81.4533,81.4533,6450.0
2019-12-16 12:50:00,84.63,84.63,84.56,84.56,10415.0,81.4533,81.4533,81.3859,81.3859,10415.0
2019-12-16 13:00:00,84.56,84.58,84.54,84.56,6497.0,81.3859,81.4051,81.3666,81.3859,6497.0
2019-12-16 13:10:00,84.56,84.56,84.45,84.45,8334.0,81.3859,81.3859,81.28,81.28,8334.0
2019-12-16 13:20:00,84.46,84.49,84.43,84.46,11589.0,81.2896,81.3185,81.2608,81.2896,11589.0
2019-12-16 13:30:00,84.47,84.47,84.35,84.38,12191.0,81.2993,81.2993,81.1838,81.2127,12191.0
2019-12-16 13:40:00,84.36,84.47,84.36,84.47,7206.0,81.1934,81.2993,81.1934,81.2993,7206.0
2019-12-16 13:50:00,84.48,84.58,84.48,84.57,9604.0,81.3089,81.4051,81.3089,81.3955,9604.0
2019-12-16 14:00:00,84.58,84.59,84.48,84.49,6784.0,81.4051,81.4148,81.3089,81.3185,6784.0
2019-12-16 14:10:00,84.5,84.53,84.49,84.52,7658.0,81.3281,81.357,81.3185,81.3474,7658.0
2019-12-16 14:20:00,84.53,84.58,84.52,84.56,11946.0,81.357,81.4051,81.3474,81.3859,11946.0
2019-12-16 14:30:00,84.55,84.55,84.48,84.49,6997.0,81.3763,81.3763,81.3089,81.3185,6997.0
2019-12-16 14:40:00,84.48,84.56,84.48,84.55,6630.0,81.3089,81.3859,81.3089,81.3763,6630.0
2019-12-16 14:50:00,84.56,84.62,84.56,84.62,8657.0,81.3859,81.4436,81.3859,81.4436,8657.0
2019-12-16 15:00:00,84.62,84.65,84.6,84.61,10187.0,81.4436,81.4725,81.4244,81.434,10187.0
2019-12-16 15:10:00,84.62,84.67,84.61,84.63,14185.0,81.4436,81.4918,81.434,81.4533,14185.0
2019-12-16 15:20:00,84.62,84.64,84.48,84.48,15160.0,81.4436,81.4629,81.3089,81.3089,15160.0
2019-12-16 15:30:00,84.48,84.58,84.46,84.53,28862.0,81.3089,81.4051,81.2896,81.357,28862.0
2019-12-16 15:40:00,84.52,84.52,84.37,84.42,38805.0,81.3474,81.3474,81.203,81.2511,38805.0
2019-12-16 15:50:00,84.42,84.53,84.42,84.43,115038.0,81.2511,81.357,81.2511,81.2608,115038.0
2019-12-17 09:30:00,84.76,84.86,84.45,84.45,68099.0,81.5784,81.6746,81.28,81.28,68099.0
2019-12-17 09:40:00,84.45,84.51,84.12,84.12,14458.0,81.28,81.3378,80.9624,80.9624,14458.0
2019-12-17 09:50:00,84.15,84.43,84.14,84.33,44301.0,80.9913,81.2608,80.9817,81.1645,44301.0
2019-12-17 10:00:00,84.33,84.4,84.25,84.27,110036.0,81.1645,81.2319,81.0875,81.1068,110036.0
2019-12-17 10:10:00,84.26,84.34,84.03,84.05,87856.0,81.0972,81.1742,80.8758,80.895,87856.0
2019-12-17 10:20:00,84.07,84.08,83.9,83.97,13424.0,80.9143,80.9239,80.7507,80.818,13424.0
2019-12-17 10:30:00,83.97,84.06,83.89,84.02,12379.0,80.818,80.9047,80.741,80.8662,12379.0
2019-12-17 10:40:00,84.03,84.08,83.98,84.01,7104.0,80.8758,80.9239,80.8277,80.8565,7104.0
2019-12-17 10:50:00,84.0,84.01,83.85,83.86,10066.0,80.8469,80.8565,80.7025,80.7122,10066.0
2019-12-17 11:00:00,83.86,83.9,83.82,83.84,13800.0,80.7122,80.7507,80.6737,80.6929,13800.0
2019-12-17 11:10:00,83.83,83.9,83.79,83.86,11778.0,80.6833,80.7507,80.6448,80.7122,11778.0
2019-12-17 11:20:00,83.87,84.08,83.85,84.03,19161.0,80.7218,80.9239,80.7025,80.8758,19161.0
2019-12-17 11:30:00,84.04,84.04,83.87,83.91,17088.0,80.8854,80.8854,80.7218,80.7603,17088.0
2019-12-17 11:40:00,83.91,83.92,83.8,83.88,30352.0,80.7603,80.7699,80.6544,80.7314,30352.0
2019-12-17 11:50:00,83.9,83.9,83.78,83.81,37031.0,80.7507,80.7507,80.6352,80.664,37031.0
2019-12-17 12:00:00,83.81,83.92,83.78,83.92,33515.0,80.664,80.7699,80.6352,80.7699,33515.0
2019-12-17 12:10:00,83.92,83.98,83.85,83.9,17657.0,80.7699,80.8277,80.7025,80.7507,17657.0
2019-12-17 12:20:00,83.89,83.92,83.87,83.92,8206.0,80.741,80.7699,80.7218,80.7699,8206.0
2019-12-17 12:30:00,83.92,83.92,83.83,83.91,11417.0,80.7699,80.7699,80.6833,80.7603,11417.0
2019-12-17 12:40:00,83.91,84.13,83.88,84.13,30757.0,80.7603,80.972,80.7314,80.972,30757.0
2019-12-17 12:50:00,84.13,84.19,84.04,84.1,11173.0,80.972,81.0298,80.8854,80.9432,11173.0
2019-12-17 13:00:00,84.12,84.12,83.99,84.03,10797.0,80.9624,80.9624,80.8373,80.8758,10797.0
2019-12-17 13:10:00,84.05,84.09,83.99,84.02,11565.0,80.895,80.9335,80.8373,80.8662,11565.0
2019-12-17 13:20:00,84.02,84.06,83.99,84.03,7516.0,80.8662,80.9047,80.8373,80.8758,7516.0
2019-12-17 13:30:00,84.02,84.05,83.95,84.05,15985.0,80.8662,80.895,80.7988,80.895,15985.0
2019-12-17 13:40:00,84.07,84.13,84.05,84.08,12773.0,80.9143,80.972,80.895,80.9239,12773.0
2019-12-17 13:50:00,84.08,84.16,84.08,84.16,8758.0,80.9239,81.0009,80.9239,81.0009,8758.0
2019-12-17 14:00:00,84.17,84.17,84.09,84.11,9546.0,81.0105,81.0105,80.9335,80.9528,9546.0
2019-12-17 14:10:00,84.11,84.15,84.07,84.12,15262.0,80.9528,80.9913,80.9143,80.9624,15262.0
2019-12-17 14:20:00,84.14,84.19,84.07,84.17,23682.0,80.9817,81.0298,80.9143,81.0105,23682.0
2019-12-17 14:30:00,84.19,84.34,84.18,84.28,21138.0,81.0298,81.1742,81.0202,81.1164,21138.0
2019-12-17 14:40:00,84.28,84.35,84.24,84.25,16079.0,81.1164,81.1838,81.0779,81.0875,16079.0
2019-12-17 14:50:00,84.23,84.26,84.17,84.17,23416.0,81.0683,81.0972,81.0105,81.0105,23416.0
2019-12-17 15:00:00,84.17,84.18,84.11,84.12,17354.0,81.0105,81.0202,80.9528,80.9624,17354.0
2019-12-17 15:10:00,84.12,84.15,84.09,84.09,15720.0,80.9624,80.9913,80.9335,80.9335,15720.0
2019-12-17 15:20:00,84.09,84.11,84.03,84.04,19373.0,80.9335,80.9528,80.8758,80.8854,19373.0
2019-12-17 15:30:00,84.04,84.08,83.98,84.05,30497.0,80.8854,80.9239,80.8277,80.895,30497.0
2019-12-17 15:40:00,84.04,84.05,83.88,83.88,31594.0,80.8854,80.895,80.7314,80.7314,31594.0
2019-12-17 15:50:00,83.89,83.98,83.82,83.93,109871.0,80.741,80.8277,80.6737,80.7795,109871.0
2019-12-18 09:30:00,83.75,83.78,83.61,83.63,29028.0,80.6063,80.6352,80.4716,80.4908,29028.0
2019-12-18 09:40:00,83.64,83.68,83.42,83.43,61878.0,80.5004,80.5389,80.2887,80.2983,61878.0
2019-12-18 09:50:00,83.43,83.59,83.36,83.59,14515.0,80.2983,80.4523,80.2309,80.4523,14515.0
2019-12-18 10:00:00,83.61,83.67,83.49,83.51,11363.0,80.4716,80.5293,80.3561,80.3753,11363.0
2019-12-18 10:10:00,83.47,83.6,83.44,83.6,11831.0,80.3368,80.4619,80.3079,80.4619,11831.0
2019-12-18 10:20:00,83.57,83.58,83.44,83.47,7338.0,80.4331,80.4427,80.3079,80.3368,7338.0
2019-12-18 10:30:00,83.45,83.55,83.43,83.55,8622.0,80.3176,80.4138,80.2983,80.4138,8622.0
2019-12-18 10:40:00,83.54,83.63,83.52,83.56,11767.0,80.4042,80.4908,80.3849,80.4234,11767.0
2019-12-18 10:50:00,83.56,83.65,83.56,83.6,38551.0,80.4234,80.5101,80.4234,80.4619,38551.0
2019-12-18 11:00:00,83.6,83.76,83.6,83.7,11083.0,80.4619,80.6159,80.4619,80.5582,11083.0
2019-12-18 11:10:00,83.68,83.9,83.62,83.84,11995.0,80.5389,80.7507,80.4812,80.6929,11995.0
2019-12-18 11:20:00,83.84,84.05,83.84,84.0,21645.0,80.6929,80.895,80.6929,80.8469,21645.0
2019-12-18 11:30:00,84.02,84.04,83.94,84.01,24081.0,80.8662,80.8854,80.7892,80.8565,24081.0
2019-12-18 11:40:00,84.01,84.02,83.8,83.8,11550.0,80.8565,80.8662,80.6544,80.6544,11550.0
2019-12-18 11:50:00,83.8,83.86,83.76,83.83,17831.0,80.6544,80.7122,80.6159,80.6833,17831.0
2019-12-18 12:00:00,83.83,83.86,83.77,83.79,9189.0,80.6833,80.7122,80.6255,80.6448,9189.0
2019-12-18 12:10:00,83.8,83.8,83.71,83.71,8019.0,80.6544,80.6544,80.5678,80.5678,8019.0
2019-12-18 12:20:00,83.71,83.72,83.59,83.62,8173.0,80.5678,80.5774,80.4523,80.4812,8173.0
2019-12-18 12:30:00,83.56,83.58,83.53,83.54,5447.0,80.4234,80.4427,80.3946,80.4042,5447.0
2019-12-18 12:40:00,83.55,83.62,83.51,83.61,4383.0,80.4138,80.4812,80.3753,80.4716,4383.0
2019-12-18 12:50:00,83.62,83.65,83.61,83.61,3923.0,80.4812,80.5101,80.4716,80.4716,3923.0
2019-12-18 13:00:00,83.62,83.65,83.62,83.64,5912.0,80.4812,80.5101,80.4812,80.5004,5912.0
2019-12-18 13:10:00,83.63,83.66,83.57,83.59,6056.0,80.4908,80.5197,80.4331,80.4523,6056.0
2019-12-18 13:20:00,83.61,83.67,83.61,83.65,3022.0,80.4716,80.5293,80.4716,80.5101,3022.0
2019-12-18 13:30:00,83.66,83.73,83.64,83.73,6773.0,80.5197,80.5871,80.5004,80.5871,6773.0
2019-12-18 13:40:00,83.74,83.78,83.72,83.73,10676.0,80.5967,80.6352,80.5774,80.5871,10676.0
2019-12-18 13:50:00,83.74,83.75,83.66,83.66,13699.0,80.5967,80.6063,80.5197,80.5197,13699.0
2019-12-18 14:00:00,83.68,83.74,83.57,83.72,287284.0,80.5389,80.5967,80.4331,80.5774,287284.0
2019-12-18 14:10:00,83.73,83.83,83.73,83.82,11659.0,80.5871,80.6833,80.5871,80.6737,11659.0
2019-12-18 14:20:00,83.82,83.83,83.71,83.71,20070.0,80.6737,80.6833,80.5678,80.5678,20070.0
2019-12-18 14:30:00,83.71,83.76,83.65,83.69,9329.0,80.5678,80.6159,80.5101,80.5486,9329.0
2019-12-18 14:40:00,83.68,83.7,83.65,83.66,13072.0,80.5389,80.5582,80.5101,80.5197,13072.0
2019-12-18 14:50:00,83.67,83.75,83.63,83.68,19279.0,80.5293,80.6063,80.4908,80.5389,19279.0
2019-12-18 15:00:00,83.67,83.68,83.62,83.66,7775.0,80.5293,80.5389,80.4812,80.5197,7775.0
2019-12-18 15:10:00,83.66,83.71,83.59,83.71,20064.0,80.5197,80.5678,80.4523,80.5678,20064.0
2019-12-18 15:20:00,83.71,83.71,83.58,83.6,20819.0,80.5678,80.5678,80.4427,80.4619,20819.0
2019-12-18 15:30:00,83.6,83.6,83.49,83.55,30365.0,80.4619,80.4619,80.3561,80.4138,30365.0
2019-12-18 15:40:00,83.55,83.63,83.5,83.57,98254.0,80.4138,80.4908,80.3657,80.4331,98254.0
2019-12-18 15:50:00,83.57,83.65,83.42,83.43,197297.0,80.4331,80.5101,80.2887,80.2983,197297.0
2019-12-19 09:30:00,83.95,84.09,83.7,83.74,47229.0,80.7988,80.9335,80.5582,80.5967,47229.0
2019-12-19 09:40:00,83.7,83.78,83.56,83.65,29173.0,80.5582,80.6352,80.4234,80.5101,29173.0
2019-12-19 09:50:00,83.67,83.77,83.61,83.64,25433.0,80.5293,80.6255,80.4716,80.5004,25433.0
2019-12-19 10:00:00,83.63,83.78,83.59,83.6,47157.0,80.4908,80.6352,80.4523,80.4619,47157.0
2019-12-19 10:10:00,83.6,83.8,83.59,83.76,28983.0,80.4619,80.6544,80.4523,80.6159,28983.0
2019-12-19 10:20:00,83.76,83.86,83.74,83.85,56181.0,80.6159,80.7122,80.5967,80.7025,56181.0
2019-12-19 10:30:00,83.84,84.05,83.8,83.9,71504.0,80.6929,80.895,80.6544,80.7507,71504.0
2019-12-19 10:40:00,83.9,84.06,83.89,84.0,28039.0,80.7507,80.9047,80.741,80.8469,28039.0
2019-12-19 10:50:00,84.01,84.1,83.84,83.84,39389.0,80.8565,80.9432,80.6929,80.6929,39389.0
2019-12-19 11:00:00,83.82,83.89,83.75,83.87,17891.0,80.6737,80.741,80.6063,80.7218,17891.0
2019-12-19 11:10:00,83.88,83.9,83.76,83.83,17000.0,80.7314,80.7507,80.6159,80.6833,17000.0
2019-12-19 11:20:00,83.83,84.01,83.81,84.01,23061.0,80.6833,80.8565,80.664,80.8565,23061.0
2019-12-19 11:30:00,84.0,84.15,83.96,84.06,13468.0,80.8469,80.9913,80.8084,80.9047,13468.0
2019-12-19 11:40:00,84.07,84.16,84.07,84.14,18003.0,80.9143,81.0009,80.9143,80.9817,18003.0
2019-12-19 11:50:00,84.14,84.23,84.13,84.2,18692.0,80.9817,81.0683,80.972,81.0394,18692.0
2019-12-19 12:00:00,84.2,84.44,84.19,84.4,27896.0,81.0394,81.2704,81.0298,81.2319,27896.0
2019-12-19 12:10:00,84.4,84.44,84.25,84.34,77647.0,81.2319,81.2704,81.0875,81.1742,77647.0
2019-12-19 12:20:00,84.34,84.4,84.3,84.33,13033.0,81.1742,81.2319,81.1357,81.1645,13033.0
2019-12-19 12:30:00,84.31,84.39,84.3,84.37,16568.0,81.1453,81.2223,81.1357,81.203,16568.0
2019-12-19 12:40:00,84.38,84.38,84.28,84.32,15819.0,81.2127,81.2127,81.1164,81.1549,15819.0
2019-12-19 12:50:00,84.31,84.31,84.23,84.27,14676.0,81.1453,81.1453,81.0683,81.1068,14676.0
2019-12-19 13:00:00,84.25,84.26,84.15,84.25,12798.0,81.0875,81.0972,80.9913,81.0875,12798.0
2019-12-19 13:10:00,84.24,84.28,84.21,84.25,12089.0,81.0779,81.1164,81.049,81.0875,12089.0
2019-12-19 13:20:00,84.24,84.25,84.17,84.2,9735.0,81.0779,81.0875,81.0105,81.0394,9735.0
2019-12-19 13:30:00,84.2,84.4,84.19,84.4,9973.0,81.0394,81.2319,81.0298,81.2319,9973.0
2019-12-19 13:40:00,84.39,84.46,84.35,84.45,11773.0,81.2223,81.2896,81.1838,81.28,11773.0
2019-12-19 13:50:00,84.45,84.48,84.43,84.48,10149.0,81.28,81.3089,81.2608,81.3089,10149.0
2019-12-19 14:00:00,84.47,84.67,84.45,84.53,23031.0,81.2993,81.4918,81.28,81.357,23031.0
2019-12-19 14:10:00,84.51,84.58,84.45,84.55,31417.0,81.3378,81.4051,81.28,81.3763,31417.0
2019-12-19 14:20:00,84.56,84.6,84.55,84.56,11553.0,81.3859,81.4244,81.3763,81.3859,11553.0
2019-12-19 14:30:00,84.56,84.59,84.49,84.49,14683.0,81.3859,81.4148,81.3185,81.3185,14683.0
2019-12-19 14:40:00,84.48,84.53,84.43,84.53,14885.0,81.3089,81.357,81.2608,81.357,14885.0
2019-12-19 14:50:00,84.53,84.53,84.41,84.42,15909.0,81.357,81.357,81.2415,81.2511,15909.0
2019-12-19 15:00:00,84.42,84.54,84.42,84.48,18495.0,81.2511,81.3666,81.2511,81.3089,18495.0
2019-12-19 15:10:00,84.48,84.49,84.36,84.44,18308.0,81.3089,81.3185,81.1934,81.2704,18308.0
2019-12-19 15:20:00,84.43,84.48,84.41,84.44,18181.0,81.2608,81.3089,81.2415,81.2704,18181.0
2019-12-19 15:30:00,84.42,84.48,84.38,84.43,23298.0,81.2511,81.3089,81.2127,81.2608,23298.0
2019-12-19 15:40:00,84.43,84.48,84.38,84.38,36171.0,81.2608,81.3089,81.2127,81.2127,36171.0
2019-12-19 15:50:00,84.35,84.55,84.28,84.49,129000.0,81.1838,81.3763,81.1164,81.3185,129000.0
2019-12-20 09:30:00,84.94,85.0,84.32,84.76,362112.0,81.7516,81.8094,81.1549,81.5784,362112.0
2019-12-20 09:40:00,84.76,84.97,84.73,84.83,37757.0,81.5784,81.7805,81.5495,81.6458,37757.0
2019-12-20 09:50:00,84.86,84.98,84.82,84.92,16810.0,81.6746,81.7901,81.6361,81.7324,16810.0
2019-12-20 10:00:00,84.94,85.1,84.89,84.91,38005.0,81.7516,81.9056,81.7035,81.7228,38005.0
2019-12-20 10:10:00,84.9,84.96,84.47,84.48,11739.0,81.7131,81.7709,81.2993,81.3089,11739.0
2019-12-20 10:20:00,84.45,84.73,84.38,84.7,8351.0,81.28,81.5495,81.2127,81.5206,8351.0
2019-12-20 10:30:00,84.66,84.75,84.66,84.72,3654.0,81.4821,81.5688,81.4821,81.5399,3654.0
2019-12-20 10:40:00,84.71,84.77,84.67,84.75,7421.0,81.5303,81.588,81.4918,81.5688,7421.0
2019-12-20 10:50:00,84.76,84.82,84.72,84.78,7159.0,81.5784,81.6361,81.5399,81.5976,7159.0
2019-12-20 11:00:00,84.78,84.9,84.78,84.88,7093.0,81.5976,81.7131,81.5976,81.6939,7093.0
2019-12-20 11:10:00,84.86,84.9,84.72,84.76,19005.0,81.6746,81.7131,81.5399,81.5784,19005.0
2019-12-20 11:20:00,84.76,84.82,84.66,84.68,22803.0,81.5784,81.6361,81.4821,81.5014,22803.0
2019-12-20 11:30:00,84.7,84.91,84.7,84.89,32216.0,81.5206,81.7228,81.5206,81.7035,32216.0
2019-12-20 11:40:00,84.88,84.97,84.86,84.89,29750.0,81.6939,81.7805,81.6746,81.7035,29750.0
2019-12-20 11:50:00,84.9,84.94,84.85,84.92,7500.0,81.7131,81.7516,81.665,81.7324,7500.0
2019-12-20 12:00:00,84.92,84.95,84.8,84.85,9031.0,81.7324,81.7613,81.6169,81.665,9031.0
2019-12-20 12:10:00,84.83,84.9,84.8,84.84,32694.0,81.6458,81.7131,81.6169,81.6554,32694.0
2019-12-20 12:20:00,84.84,84.88,84.8,84.88,20446.0,81.6554,81.6939,81.6169,81.6939,20446.0
2019-12-20 12:30:00,84.9,84.93,84.8,84.84,11794.0,81.7131,81.742,81.6169,81.6554,11794.0
2019-12-20 12:40:00,84.83,84.83,84.74,84.79,8604.0,81.6458,81.6458,81.5591,81.6073,8604.0
2019-12-20 12:50:00,84.79,84.81,84.76,84.81,8902.0,81.6073,81.6265,81.5784,81.6265,8902.0
2019-12-20 13:00:00,84.8,84.83,84.79,84.81,7884.0,81.6169,81.6458,81.6073,81.6265,7884.0
2019-12-20 13:10:00,84.81,84.81,84.75,84.76,11723.0,81.6265,81.6265,81.5688,81.5784,11723.0
2019-12-20 13:20:00,84.77,84.85,84.77,84.8,8215.0,81.588,81.665,81.588,81.6169,8215.0
2019-12-20 13:30:00,84.81,84.89,84.81,84.86,19336.0,81.6265,81.7035,81.6265,81.6746,19336.0
2019-12-20 13:40:00,84.87,84.92,84.82,84.92,7094.0,81.6843,81.7324,81.6361,81.7324,7094.0
2019-12-20 13:50:00,84.92,84.93,84.82,84.82,3327.0,81.7324,81.742,81.6361,81.6361,3327.0
2019-12-20 14:00:00,84.83,84.96,84.83,84.92,11437.0,81.6458,81.7709,81.6458,81.7324,11437.0
2019-12-20 14:10:00,84.93,84.98,84.92,84.97,7455.0,81.742,81.7901,81.7324,81.7805,7455.0
2019-12-20 14:20:00,84.97,85.0,84.95,84.99,8415.0,81.7805,81.8094,81.7613,81.7998,8415.0
2019-12-20 14:30:00,85.0,85.04,84.97,85.01,6528.0,81.8094,81.8479,81.7805,81.819,6528.0
2019-12-20 14:40:00,85.01,85.08,85.0,85.08,14909.0,81.819,81.8864,81.8094,81.8864,14909.0
2019-12-20 14:50:00,85.07,85.16,85.07,85.13,15267.0,81.8768,81.9634,81.8768,81.9345,15267.0
2019-12-20 15:00:00,85.14,85.15,85.0,85.0,13506.0,81.9441,81.9537,81.8094,81.8094,13506.0
2019-12-20 15:10:00,85.02,85.17,85.01,85.15,12356.0,81.8286,81.973,81.819,81.9537,12356.0
2019-12-20 15:20:00,85.15,85.18,85.11,85.16,19250.0,81.9537,81.9826,81.9152,81.9634,19250.0
2019-12-20 15:30:00,85.16,85.23,85.15,85.19,24622.0,81.9634,82.0307,81.9537,81.9922,24622.0
2019-12-20 15:40:00,85.19,85.2,85.13,85.13,28550.0,81.9922,82.0019,81.9345,81.9345,28550.0
2019-12-20 15:50:00,85.09,85.31,85.05,85.17,187771.0,81.896,82.1077,81.8575,81.973,187771.0
2019-12-23 09:30:00,85.42,85.43,84.87,85.05,39608.0,82.2136,82.2232,81.6843,81.8575,39608.0
2019-12-23 09:40:00,85.06,85.06,84.85,84.9,26667.0,81.8671,81.8671,81.665,81.7131,26667.0
2019-12-23 09:50:00,84.94,85.0,84.76,84.87,10824.0,81.7516,81.8094,81.5784,81.6843,10824.0
2019-12-23 10:00:00,84.88,85.04,84.88,84.92,9194.0,81.6939,81.8479,81.6939,81.7324,9194.0
2019-12-23 10:10:00,84.91,84.96,84.85,84.91,6123.0,81.7228,81.7709,81.665,81.7228,6123.0
2019-12-23 10:20:00,84.91,85.06,84.79,85.01,10264.0,81.7228,81.8671,81.6073,81.819,10264.0
2019-12-23 10:30:00,85.0,85.07,84.96,85.07,9620.0,81.8094,81.8768,81.7709,81.8768,9620.0
2019-12-23 10:40:00,85.08,85.15,84.99,85.06,9255.0,81.8864,81.9537,81.7998,81.8671,9255.0
2019-12-23 10:50:00,85.04,85.26,85.04,85.25,15135.0,81.8479,82.0596,81.8479,82.05,15135.0
2019-12-23 11:00:00,85.23,85.39,85.23,85.35,7363.0,82.0307,82.1847,82.0307,82.1462,7363.0
2019-12-23 11:10:00,85.32,85.35,85.28,85.3,6938.0,82.1174,82.1462,82.0789,82.0981,6938.0
2019-12-23 11:20:00,85.31,85.38,85.29,85.36,8061.0,82.1077,82.1751,82.0885,82.1559,8061.0
2019-12-23 11:30:00,85.36,85.42,85.33,85.34,7058.0,82.1559,82.2136,82.127,82.1366,7058.0
2019-12-23 11:40:00,85.33,85.34,85.25,85.3,6393.0,82.127,82.1366,82.05,82.0981,6393.0
2019-12-23 11:50:00,85.3,85.31,85.19,85.21,6192.0,82.0981,82.1077,81.9922,82.0115,6192.0
2019-12-23 12:00:00,85.2,85.24,85.18,85.24,4613.0,82.0019,82.0404,81.9826,82.0404,4613.0
2019-12-23 12:10:00,85.23,85.24,85.16,85.17,4675.0,82.0307,82.0404,81.9634,81.973,4675.0
2019-12-23 12:20:00,85.18,85.23,85.17,85.22,6200.0,81.9826,82.0307,81.973,82.0211,6200.0
2019-12-23 12:30:00,85.19,85.33,85.19,85.31,15842.0,81.9922,82.127,81.9922,82.1077,15842.0
2019-12-23 12:40:00,85.33,85.36,85.1,85.14,28992.0,82.127,82.1559,81.9056,81.9441,28992.0
2019-12-23 12:50:00,85.12,85.13,85.06,85.09,18107.0,81.9249,81.9345,81.8671,81.896,18107.0
2019-12-23 13:00:00,85.08,85.2,85.08,85.16,3665.0,81.8864,82.0019,81.8864,81.9634,3665.0
2019-12-23 13:10:00,85.15,85.22,85.14,85.21,2800.0,81.9537,82.0211,81.9441,82.0115,2800.0
2019-12-23 13:20:00,85.2,85.2,85.15,85.16,4598.0,82.0019,82.0019,81.9537,81.9634,4598.0
2019-12-23 13:30:00,85.16,85.18,85.05,85.16,11454.0,81.9634,81.9826,81.8575,81.9634,11454.0
2019-12-23 13:40:00,85.16,85.17,85.14,85.16,4688.0,81.9634,81.973,81.9441,81.9634,4688.0
2019-12-23 13:50:00,85.15,85.24,85.15,85.23,3538.0,81.9537,82.0404,81.9537,82.0307,3538.0
2019-12-23 14:00:00,85.24,85.32,85.23,85.32,5385.0,82.0404,82.1174,82.0307,82.1174,5385.0
2019-12-23 14:10:00,85.32,85.37,85.28,85.36,3807.0,82.1174,82.1655,82.0789,82.1559,3807.0
2019-12-23 14:20:00,85.36,85.44,85.33,85.42,10985.0,82.1559,82.2329,82.127,82.2136,10985.0
2019-12-23 14:30:00,85.43,85.44,85.35,85.37,10224.0,82.2232,82.2329,82.1462,82.1655,10224.0
2019-12-23 14:40:00,85.38,85.4,85.34,85.36,8693.0,82.1751,82.1944,82.1366,82.1559,8693.0
2019-12-23 14:50:00,85.35,85.35,85.22,85.22,7913.0,82.1462,82.1462,82.0211,82.0211,7913.0
2019-12-23 15:00:00,85.24,85.26,85.16,85.2,10442.0,82.0404,82.0596,81.9634,82.0019,10442.0
2019-12-23 15:10:00,85.22,85.24,85.17,85.2,9887.0,82.0211,82.0404,81.973,82.0019,9887.0
2019-12-23 15:20:00,85.2,85.21,85.13,85.16,7064.0,82.0019,82.0115,81.9345,81.9634,7064.0
2019-12-23 15:30:00,85.16,85.32,85.16,85.25,15492.0,81.9634,82.1174,81.9634,82.05,15492.0
2019-12-23 15:40:00,85.25,85.28,85.14,85.15,15861.0,82.05,82.0789,81.9441,81.9537,15861.0
2019-12-23 15:50:00,85.16,85.26,85.16,85.25,62736.0,81.9634,82.0596,81.9634,82.05,62736.0
2019-12-24 09:30:00,85.45,85.45,84.98,85.17,16837.0,82.2425,82.2425,81.7901,81.973,16837.0
2019-12-24 09:40:00,85.2,85.32,85.2,85.26,9122.0,82.0019,82.1174,82.0019,82.0596,9122.0
2019-12-24 09:50:00,85.26,85.39,85.18,85.38,9589.0,82.0596,82.1847,81.9826,82.1751,9589.0
2019-12-24 10:00:00,85.37,85.4,85.34,85.38,8266.0,82.1655,82.1944,82.1366,82.1751,8266.0
2019-12-24 10:10:00,85.39,85.39,85.23,85.24,8246.0,82.1847,82.1847,82.0307,82.0404,8246.0
2019-12-24 10:20:00,85.25,85.27,85.12,85.25,5599.0,82.05,82.0692,81.9249,82.05,5599.0
2019-12-24 10:30:00,85.24,85.3,85.22,85.22,4302.0,82.0404,82.0981,82.0211,82.0211,4302.0
2019-12-24 10:40:00,85.22,85.27,85.22,85.26,4270.0,82.0211,82.0692,82.0211,82.0596,4270.0
2019-12-24 10:50:00,85.27,85.28,85.19,85.25,7336.0,82.0692,82.0789,81.9922,82.05,7336.0
2019-12-24 11:00:00,85.24,85.27,85.22,85.24,2551.0,82.0404,82.0692,82.0211,82.0404,2551.0
2019-12-24 11:10:00,85.26,85.28,85.16,85.17,5466.0,82.0596,82.0789,81.9634,81.973,5466.0
2019-12-24 11:20:00,85.17,85.23,85.15,85.21,5769.0,81.973,82.0307,81.9537,82.0115,5769.0
2019-12-24 11:30:00,85.22,85.28,85.22,85.27,6881.0,82.0211,82.0789,82.0211,82.0692,6881.0
2019-12-24 11:40:00,85.28,85.37,85.27,85.37,6039.0,82.0789,82.1655,82.0692,82.1655,6039.0
2019-12-24 11:50:00,85.36,85.36,85.19,85.29,6983.0,82.1559,82.1559,81.9922,82.0885,6983.0
2019-12-24 12:00:00,85.3,85.36,85.29,85.35,6068.0,82.0981,82.1559,82.0885,82.1462,6068.0
2019-12-24 12:10:00,85.36,85.36,85.26,85.29,5291.0,82.1559,82.1559,82.0596,82.0885,5291.0
2019-12-24 12:20:00,85.3,85.33,85.27,85.27,4707.0,82.0981,82.127,82.0692,82.0692,4707.0
2019-12-24 12:30:00,85.27,85.29,85.21,85.25,7132.0,82.0692,82.0885,82.0115,82.05,7132.0
2019-12-24 12:40:00,85.25,85.32,85.2,85.32,9779.0,82.05,82.1174,82.0019,82.1174,9779.0
2019-12-24 12:50:00,85.31,85.34,85.27,85.31,17191.0,82.1077,82.1366,82.0692,82.1077,17191.0
2019-12-26 09:30:00,85.31,85.31,85.2,85.26,10401.0,82.1077,82.1077,82.0019,82.0596,10401.0
2019-12-26 09:40:00,85.37,85.49,85.34,85.36,16325.0,82.1655,82.281,82.1366,82.1559,16325.0
2019-12-26 09:50:00,85.38,85.41,85.28,85.35,5200.0,82.1751,82.204,82.0789,82.1462,5200.0
2019-12-26 10:00:00,85.36,85.41,85.28,85.31,8953.0,82.1559,82.204,82.0789,82.1077,8953.0
2019-12-26 10:10:00,85.32,85.47,85.32,85.34,8165.0,82.1174,82.2617,82.1174,82.1366,8165.0
2019-12-26 10:20:00,85.34,85.48,85.33,85.48,3000.0,82.1366,82.2714,82.127,82.2714,3000.0
2019-12-26 10:30:00,85.47,85.5,85.4,85.47,7380.0,82.2617,82.2906,82.1944,82.2617,7380.0
2019-12-26 10:40:00,85.46,85.49,85.45,85.46,4518.0,82.2521,82.281,82.2425,82.2521,4518.0
2019-12-26 10:50:00,85.48,85.49,85.45,85.46,7802.0,82.2714,82.281,82.2425,82.2521,7802.0
2019-12-26 11:00:00,85.49,85.6,85.46,85.6,10452.0,82.281,82.3869,82.2521,82.3869,10452.0
2019-12-26 11:10:00,85.61,85.64,85.52,85.61,6192.0,82.3965,82.4254,82.3099,82.3965,6192.0
2019-12-26 11:20:00,85.6,85.62,85.42,85.45,8359.0,82.3869,82.4061,82.2136,82.2425,8359.0
2019-12-26 11:30:00,85.45,85.52,85.45,85.49,5761.0,82.2425,82.3099,82.2425,82.281,5761.0
2019-12-26 11:40:00,85.49,85.54,85.48,85.48,9253.0,82.281,82.3291,82.2714,82.2714,9253.0
2019-12-26 11:50:00,85.47,85.48,85.4,85.45,5299.0,82.2617,82.2714,82.1944,82.2425,5299.0
2019-12-26 12:00:00,85.44,85.54,85.44,85.46,4750.0,82.2329,82.3291,82.2329,82.2521,4750.0
2019-12-26 12:10:00,85.46,85.46,85.3,85.33,5980.0,82.2521,82.2521,82.0981,82.127,5980.0
2019-12-26 12:20:00,85.33,85.4,85.33,85.4,4973.0,82.127,82.1944,82.127,82.1944,4973.0
2019-12-26 12:30:00,85.39,85.47,85.37,85.37,7634.0,82.1847,82.2617,82.1655,82.1655,7634.0
2019-12-26 12:40:00,85.38,85.39,85.34,85.34,7220.0,82.1751,82.1847,82.1366,82.1366,7220.0
2019-12-26 12:50:00,85.34,85.35,85.28,85.3,8617.0,82.1366,82.1462,82.0789,82.0981,8617.0
2019-12-26 13:00:00,85.28,85.32,85.27,85.29,3762.0,82.0789,82.1174,82.0692,82.0885,3762.0
2019-12-26 13:10:00,85.3,85.35,85.28,85.35,8664.0,82.0981,82.1462,82.0789,82.1462,8664.0
2019-12-26 13:20:00,85.37,85.37,85.33,85.35,6955.0,82.1655,82.1655,82.127,82.1462,6955.0
2019-12-26 13:30:00,85.34,85.37,85.31,85.34,6116.0,82.1366,82.1655,82.1077,82.1366,6116.0
2019-12-26 13:40:00,85.35,85.36,85.26,85.26,3272.0,82.1462,82.1559,82.0596,82.0596,3272.0
2019-12-26 13:50:00,85.27,85.28,85.24,85.25,2477.0,82.0692,82.0789,82.0404,82.05,2477.0
2019-12-26 14:00:00,85.24,85.25,85.17,85.19,5502.0,82.0404,82.05,81.973,81.9922,5502.0
2019-12-26 14:10:00,85.2,85.2,85.14,85.17,4533.0,82.0019,82.0019,81.9441,81.973,4533.0
2019-12-26 14:20:00,85.15,85.16,85.09,85.16,5306.0,81.9537,81.9634,81.896,81.9634,5306.0
2019-12-26 14:30:00,85.16,85.17,85.14,85.15,5905.0,81.9634,81.973,81.9441,81.9537,5905.0
2019-12-26 14:40:00,85.15,85.23,85.15,85.18,8903.0,81.9537,82.0307,81.9537,81.9826,8903.0
2019-12-26 14:50:00,85.18,85.21,85.16,85.17,7755.0,81.9826,82.0115,81.9634,81.973,7755.0
2019-12-26 15:00:00,85.19,85.2,85.17,85.2,7889.0,81.9922,82.0019,81.973,82.0019,7889.0
2019-12-26 15:10:00,85.19,85.24,85.18,85.24,7321.0,81.9922,82.0404,81.9826,82.0404,7321.0
2019-12-26 15:20:00,85.26,85.29,85.22,85.27,11287.0,82.0596,82.0885,82.0211,82.0692,11287.0
2019-12-26 15:30:00,85.28,85.3,85.19,85.25,21338.0,82.0789,82.0981,81.9922,82.05,21338.0
2019-12-26 15:40:00,85.24,85.4,85.24,85.33,25585.0,82.0404,82.1944,82.0404,82.127,25585.0
2019-12-26 15:50:00,85.32,85.49,85.27,85.48,81757.0,82.1174,82.281,82.0692,82.2714,81757.0
2019-12-27 09:30:00,85.68,85.68,85.43,85.5,11839.0,82.4639,82.4639,82.2232,82.2906,11839.0
2019-12-27 09:40:00,85.49,85.52,85.35,85.38,5564.0,82.281,82.3099,82.1462,82.1751,5564.0
2019-12-27 09:50:00,85.39,85.39,85.25,85.25,5958.0,82.1847,82.1847,82.05,82.05,5958.0
2019-12-27 10:00:00,85.25,85.48,85.24,85.31,8300.0,82.05,82.2714,82.0404,82.1077,8300.0
2019-12-27 10:10:00,85.3,85.37,85.27,85.34,5382.0,82.0981,82.1655,82.0692,82.1366,5382.0
2019-12-27 10:20:00,85.34,85.35,85.19,85.22,5804.0,82.1366,82.1462,81.9922,82.0211,5804.0
2019-12-27 10:30:00,85.21,85.36,85.19,85.28,6992.0,82.0115,82.1559,81.9922,82.0789,6992.0
2019-12-27 10:40:00,85.28,85.36,85.27,85.32,7629.0,82.0789,82.1559,82.0692,82.1174,7629.0
2019-12-27 10:50:00,85.32,85.36,85.26,85.28,7974.0,82.1174,82.1559,82.0596,82.0789,7974.0
2019-12-27 11:00:00,85.31,85.33,85.21,85.21,5300.0,82.1077,82.127,82.0115,82.0115,5300.0
2019-12-27 11:10:00,85.21,85.33,85.17,85.32,12998.0,82.0115,82.127,81.973,82.1174,12998.0
2019-12-27 11:20:00,85.33,85.5,85.3,85.47,7113.0,82.127,82.2906,82.0981,82.2617,7113.0
2019-12-27 11:30:00,85.46,85.46,85.31,85.31,17604.0,82.2521,82.2521,82.1077,82.1077,17604.0
2019-12-27 11:40:00,85.3,85.4,85.3,85.32,6426.0,82.0981,82.1944,82.0981,82.1174,6426.0
2019-12-27 11:50:00,85.36,85.38,85.33,85.36,5773.0,82.1559,82.1751,82.127,82.1559,5773.0
2019-12-27 12:00:00,85.36,85.38,85.2,85.23,7971.0,82.1559,82.1751,82.0019,82.0307,7971.0
2019-12-27 12:10:00,85.23,85.27,85.2,85.25,6310.0,82.0307,82.0692,82.0019,82.05,6310.0
2019-12-27 12:20:00,85.23,85.25,85.18,85.21,5139.0,82.0307,82.05,81.9826,82.0115,5139.0
2019-12-27 12:30:00,85.21,85.24,85.17,85.19,7504.0,82.0115,82.0404,81.973,81.9922,7504.0
2019-12-27 12:40:00,85.2,85.25,85.16,85.24,5770.0,82.0019,82.05,81.9634,82.0404,5770.0
2019-12-27 12:50:00,85.25,85.25,85.2,85.25,5694.0,82.05,82.05,82.0019,82.05,5694.0
2019-12-27 13:00:00,85.25,85.25,85.21,85.21,8746.0,82.05,82.05,82.0115,82.0115,8746.0
2019-12-27 13:10:00,85.22,85.23,85.17,85.17,5210.0,82.0211,82.0307,81.973,81.973,5210.0
2019-12-27 13:20:00,85.18,85.2,85.11,85.12,9295.0,81.9826,82.0019,81.9152,81.9249,9295.0
2019-12-27 13:30:00,85.11,85.2,85.11,85.19,13611.0,81.9152,82.0019,81.9152,81.9922,13611.0
2019-12-27 13:40:00,85.22,85.31,85.22,85.23,4631.0,82.0211,82.1077,82.0211,82.0307,4631.0
2019-12-27 13:50:00,85.24,85.31,85.19,85.27,5609.0,82.0404,82.1077,81.9922,82.0692,5609.0
2019-12-27 14:00:00,85.29,85.36,85.29,85.32,6666.0,82.0885,82.1559,82.0885,82.1174,6666.0
2019-12-27 14:10:00,85.34,85.34,85.25,85.25,7265.0,82.1366,82.1366,82.05,82.05,7265.0
2019-12-27 14:20:00,85.26,85.3,85.25,85.26,5287.0,82.0596,82.0981,82.05,82.0596,5287.0
2019-12-27 14:30:00,85.27,85.3,85.23,85.3,5877.0,82.0692,82.0981,82.0307,82.0981,5877.0
2019-12-27 14:40:00,85.29,85.32,85.28,85.3,10282.0,82.0885,82.1174,82.0789,82.0981,10282.0
2019-12-27 14:50:00,85.31,85.48,85.28,85.47,30689.0,82.1077,82.2714,82.0789,82.2617,30689.0
2019-12-27 15:00:00,85.46,85.47,85.38,85.4,5816.0,82.2521,82.2617,82.1751,82.1944,5816.0
2019-12-27 15:10:00,85.39,85.43,85.35,85.43,8949.0,82.1847,82.2232,82.1462,82.2232,8949.0
2019-12-27 15:20:00,85.43,85.44,85.38,85.39,9303.0,82.2232,82.2329,82.1751,82.1847,9303.0
2019-12-27 15:30:00,85.4,85.43,85.39,85.39,18070.0,82.1944,82.2232,82.1847,82.1847,18070.0
2019-12-27 15:40:00,85.4,85.41,85.27,85.28,27979.0,82.1944,82.204,82.0692,82.0789,27979.0
2019-12-27 15:50:00,85.26,85.41,85.2,85.4,84897.0,82.0596,82.204,82.0019,82.1944,84897.0
2019-12-30 09:30:00,85.34,85.4,84.87,84.87,19333.0,82.3108,82.3686,81.8574,81.8574,19333.0
2019-12-30 09:40:00,84.87,84.92,84.69,84.74,5420.0,81.8574,81.9057,81.6838,81.7321,5420.0
2019-12-30 09:50:00,84.71,84.96,84.67,84.96,5640.0,81.7031,81.9442,81.6645,81.9442,5640.0
2019-12-30 10:00:00,84.97,85.13,84.92,85.03,7701.0,81.9539,82.1082,81.9057,82.0118,7701.0
2019-12-30 10:10:00,85.02,85.02,84.64,84.66,6446.0,82.0021,82.0021,81.6356,81.6549,6446.0
2019-12-30 10:20:00,84.67,84.84,84.65,84.84,4724.0,81.6645,81.8285,81.6452,81.8285,4724.0
2019-12-30 10:30:00,84.83,84.93,84.8,84.93,3328.0,81.8189,81.9153,81.7899,81.9153,3328.0
2019-12-30 10:40:00,84.92,84.94,84.75,84.76,7675.0,81.9057,81.925,81.7417,81.7513,7675.0
2019-12-30 10:50:00,84.75,84.79,84.69,84.75,5733.0,81.7417,81.7803,81.6838,81.7417,5733.0
2019-12-30 11:00:00,84.76,84.79,84.72,84.75,9353.0,81.7513,81.7803,81.7128,81.7417,9353.0
2019-12-30 11:10:00,84.78,84.99,84.78,84.99,6430.0,81.7706,81.9732,81.7706,81.9732,6430.0
2019-12-30 11:20:00,84.99,85.05,84.9,84.99,15397.0,81.9732,82.0311,81.8864,81.9732,15397.0
2019-12-30 11:30:00,84.98,84.98,84.87,84.97,5055.0,81.9635,81.9635,81.8574,81.9539,5055.0
2019-12-30 11:40:00,84.97,85.13,84.95,85.08,11666.0,81.9539,82.1082,81.9346,82.06,11666.0
2019-12-30 11:50:00,85.1,85.11,84.93,85.02,3925.0,82.0793,82.0889,81.9153,82.0021,3925.0
2019-12-30 12:00:00,85.0,85.04,84.99,85.03,6662.0,81.9828,82.0214,81.9732,82.0118,6662.0
2019-12-30 12:10:00,85.04,85.1,85.03,85.1,5663.0,82.0214,82.0793,82.0118,82.0793,5663.0
2019-12-30 12:20:00,85.11,85.12,85.06,85.08,6675.0,82.0889,82.0986,82.0407,82.06,6675.0
2019-12-30 12:30:00,85.07,85.09,85.05,85.07,4123.0,82.0503,82.0696,82.0311,82.0503,4123.0
2019-12-30 12:40:00,85.09,85.21,85.08,85.21,3788.0,82.0696,82.1854,82.06,82.1854,3788.0
2019-12-30 12:50:00,85.22,85.25,85.19,85.19,6502.0,82.195,82.224,82.1661,82.1661,6502.0
2019-12-30 13:00:00,85.12,85.13,85.05,85.07,5400.0,82.0986,82.1082,82.0311,82.0503,5400.0
2019-12-30 13:10:00,85.09,85.12,85.06,85.09,4935.0,82.0696,82.0986,82.0407,82.0696,4935.0
2019-12-30 13:20:00,85.08,85.11,84.97,84.98,5142.0,82.06,82.0889,81.9539,81.9635,5142.0
2019-12-30 13:30:00,84.96,84.99,84.95,84.96,3667.0,81.9442,81.9732,81.9346,81.9442,3667.0
2019-12-30 13:40:00,84.96,84.99,84.95,84.95,2802.0,81.9442,81.9732,81.9346,81.9346,2802.0
2019-12-30 13:50:00,84.96,85.02,84.96,84.99,6388.0,81.9442,82.0021,81.9442,81.9732,6388.0
2019-12-30 14:00:00,84.95,84.96,84.84,84.86,4295.0,81.9346,81.9442,81.8285,81.8478,4295.0
2019-12-30 14:10:00,84.85,84.85,84.79,84.84,6773.0,81.8382,81.8382,81.7803,81.8285,6773.0
2019-12-30 14:20:00,84.83,84.83,84.71,84.77,7080.0,81.8189,81.8189,81.7031,81.761,7080.0
2019-12-30 14:30:00,84.78,84.78,84.73,84.75,5097.0,81.7706,81.7706,81.7224,81.7417,5097.0
2019-12-30 14:40:00,84.76,84.84,84.75,84.84,6730.0,81.7513,81.8285,81.7417,81.8285,6730.0
2019-12-30 14:50:00,84.85,84.87,84.81,84.81,6665.0,81.8382,81.8574,81.7996,81.7996,6665.0
2019-12-30 15:00:00,84.81,84.87,84.78,84.84,12269.0,81.7996,81.8574,81.7706,81.8285,12269.0
2019-12-30 15:10:00,84.84,84.94,84.82,84.92,11697.0,81.8285,81.925,81.8092,81.9057,11697.0
2019-12-30 15:20:00,84.93,84.96,84.91,84.94,10189.0,81.9153,81.9442,81.896,81.925,10189.0
2019-12-30 15:30:00,84.94,84.97,84.88,84.92,14808.0,81.925,81.9539,81.8671,81.9057,14808.0
2019-12-30 15:40:00,84.92,84.95,84.85,84.91,22804.0,81.9057,81.9346,81.8382,81.896,22804.0
2019-12-30 15:50:00,84.91,84.92,84.79,84.89,77311.0,81.896,81.9057,81.7803,81.8767,77311.0
2019-12-31 09:30:00,84.84,84.95,84.67,84.91,11989.0,81.8285,81.9346,81.6645,81.896,11989.0
2019-12-31 09:40:00,84.95,85.09,84.89,85.07,6995.0,81.9346,82.0696,81.8767,82.0503,6995.0
2019-12-31 09:50:00,85.06,85.07,84.95,84.98,4309.0,82.0407,82.0503,81.9346,81.9635,4309.0
2019-12-31 10:00:00,84.98,85.07,84.89,85.07,10246.0,81.9635,82.0503,81.8767,82.0503,10246.0
2019-12-31 10:10:00,85.1,85.13,85.03,85.07,4100.0,82.0793,82.1082,82.0118,82.0503,4100.0
2019-12-31 10:20:00,85.07,85.07,84.91,84.91,3401.0,82.0503,82.0503,81.896,81.896,3401.0
2019-12-31 10:30:00,84.91,85.1,84.86,85.1,6743.0,81.896,82.0793,81.8478,82.0793,6743.0
2019-12-31 10:40:00,85.08,85.09,84.94,85.02,18016.0,82.06,82.0696,81.925,82.0021,18016.0
2019-12-31 10:50:00,85.03,85.09,84.98,85.02,9185.0,82.0118,82.0696,81.9635,82.0021,9185.0
2019-12-31 11:00:00,85.01,85.11,85.01,85.07,8401.0,81.9925,82.0889,81.9925,82.0503,8401.0
2019-12-31 11:10:00,85.05,85.07,84.97,85.03,5246.0,82.0311,82.0503,81.9539,82.0118,5246.0
2019-12-31 11:20:00,85.03,85.05,84.99,84.99,4303.0,82.0118,82.0311,81.9732,81.9732,4303.0
2019-12-31 11:30:00,84.95,85.02,84.95,84.99,9742.0,81.9346,82.0021,81.9346,81.9732,9742.0
2019-12-31 11:40:00,85.0,85.09,84.99,85.04,6922.0,81.9828,82.0696,81.9732,82.0214,6922.0
2019-12-31 11:50:00,85.03,85.03,84.93,84.98,5231.0,82.0118,82.0118,81.9153,81.9635,5231.0
2019-12-31 12:00:00,84.98,85.04,84.94,84.98,10126.0,81.9635,82.0214,81.925,81.9635,10126.0
2019-12-31 12:10:00,84.99,85.0,84.88,84.88,6984.0,81.9732,81.9828,81.8671,81.8671,6984.0
2019-12-31 12:20:00,84.88,85.0,84.86,85.0,12460.0,81.8671,81.9828,81.8478,81.9828,12460.0
2019-12-31 12:30:00,85.0,85.06,84.96,85.02,5678.0,81.9828,82.0407,81.9442,82.0021,5678.0
2019-12-31 12:40:00,85.01,85.03,84.98,85.03,5862.0,81.9925,82.0118,81.9635,82.0118,5862.0
2019-12-31 12:50:00,85.03,85.05,84.99,84.99,5908.0,82.0118,82.0311,81.9732,81.9732,5908.0
2019-12-31 13:00:00,84.98,85.04,84.96,85.04,3301.0,81.9635,82.0214,81.9442,82.0214,3301.0
2019-12-31 13:10:00,85.04,85.06,84.98,84.98,3200.0,82.0214,82.0407,81.9635,81.9635,3200.0
2019-12-31 13:20:00,84.99,85.05,84.98,85.03,6991.0,81.9732,82.0311,81.9635,82.0118,6991.0
2019-12-31 13:30:00,85.04,85.1,85.04,85.09,6480.0,82.0214,82.0793,82.0214,82.0696,6480.0
2019-12-31 13:40:00,85.09,85.11,85.05,85.09,5900.0,82.0696,82.0889,82.0311,82.0696,5900.0
2019-12-31 13:50:00,85.09,85.09,85.05,85.07,4200.0,82.0696,82.0696,82.0311,82.0503,4200.0
2019-12-31 14:00:00,85.08,85.12,85.03,85.05,10174.0,82.06,82.0986,82.0118,82.0311,10174.0
2019-12-31 14:10:00,85.05,85.05,85.0,85.03,6146.0,82.0311,82.0311,81.9828,82.0118,6146.0
2019-12-31 14:20:00,85.04,85.11,85.04,85.08,6168.0,82.0214,82.0889,82.0214,82.06,6168.0
2019-12-31 14:30:00,85.08,85.08,85.03,85.05,7264.0,82.06,82.06,82.0118,82.0311,7264.0
2019-12-31 14:40:00,85.05,85.09,85.04,85.05,7215.0,82.0311,82.0696,82.0214,82.0311,7215.0
2019-12-31 14:50:00,85.03,85.08,85.0,85.08,11202.0,82.0118,82.06,81.9828,82.06,11202.0
2019-12-31 15:00:00,85.07,85.09,85.04,85.07,12402.0,82.0503,82.0696,82.0214,82.0503,12402.0
2019-12-31 15:10:00,85.06,85.18,85.06,85.13,13860.0,82.0407,82.1564,82.0407,82.1082,13860.0
2019-12-31 15:20:00,85.14,85.18,85.11,85.15,16335.0,82.1179,82.1564,82.0889,82.1275,16335.0
2019-12-31 15:30:00,85.16,85.28,85.15,85.15,21655.0,82.1371,82.2529,82.1275,82.1275,21655.0
2019-12-31 15:40:00,85.15,85.33,85.15,85.24,53979.0,82.1275,82.3011,82.1275,82.2143,53979.0
2019-12-31 15:50:00,85.23,85.34,85.13,85.29,142672.0,82.2047,82.3108,82.1082,82.2625,142672.0
2020-01-02 09:30:00,85.9,86.35,85.2,86.08,127584.0,82.8509,83.2849,82.1757,83.0245,127584.0
2020-01-02 09:40:00,86.13,86.15,85.9,85.9,19671.0,83.0727,83.092,82.8509,82.8509,19671.0
2020-01-02 09:50:00,85.92,86.02,85.86,85.99,16842.0,82.8702,82.9666,82.8123,82.9377,16842.0
2020-01-02 10:00:00,86.01,86.01,85.68,85.68,17206.0,82.957,82.957,82.6387,82.6387,17206.0
2020-01-02 10:10:00,85.68,85.68,85.36,85.45,17343.0,82.6387,82.6387,82.33,82.4169,17343.0
2020-01-02 10:20:00,85.42,85.54,85.4,85.54,14828.0,82.3879,82.5037,82.3686,82.5037,14828.0
2020-01-02 10:30:00,85.54,85.54,85.42,85.47,10364.0,82.5037,82.5037,82.3879,82.4361,10364.0
2020-01-02 10:40:00,85.46,85.47,85.34,85.39,15411.0,82.4265,82.4361,82.3108,82.359,15411.0
2020-01-02 10:50:00,85.38,85.52,85.31,85.45,20799.0,82.3493,82.4844,82.2818,82.4169,20799.0
2020-01-02 11:00:00,85.43,85.54,85.39,85.5,19416.0,82.3976,82.5037,82.359,82.4651,19416.0
2020-01-02 11:10:00,85.47,85.59,85.46,85.57,11869.0,82.4361,82.5519,82.4265,82.5326,11869.0
2020-01-02 11:20:00,85.59,85.61,85.45,85.45,16227.0,82.5519,82.5712,82.4169,82.4169,16227.0
2020-01-02 11:30:00,85.47,85.47,85.24,85.41,20330.0,82.4361,82.4361,82.2143,82.3783,20330.0
2020-01-02 11:40:00,85.43,85.46,85.36,85.37,18954.0,82.3976,82.4265,82.33,82.3397,18954.0
2020-01-02 11:50:00,85.38,85.45,85.36,85.43,19260.0,82.3493,82.4169,82.33,82.3976,19260.0
2020-01-02 12:00:00,85.45,85.46,85.36,85.46,8549.0,82.4169,82.4265,82.33,82.4265,8549.0
2020-01-02 12:10:00,85.47,85.51,85.37,85.51,8515.0,82.4361,82.4747,82.3397,82.4747,8515.0
2020-01-02 12:20:00,85.51,85.62,85.49,85.61,18986.0,82.4747,82.5808,82.4554,82.5712,18986.0
2020-01-02 12:30:00,85.62,85.65,85.52,85.61,8142.0,82.5808,82.6098,82.4844,82.5712,8142.0
2020-01-02 12:40:00,85.61,85.67,85.6,85.62,10862.0,82.5712,82.629,82.5615,82.5808,10862.0
2020-01-02 12:50:00,85.63,85.63,85.51,85.56,11808.0,82.5905,82.5905,82.4747,82.5229,11808.0
2020-01-02 13:00:00,85.55,85.55,85.39,85.39,10103.0,82.5133,82.5133,82.359,82.359,10103.0
2020-01-02 13:10:00,85.39,85.45,85.38,85.39,8139.0,82.359,82.4169,82.3493,82.359,8139.0
2020-01-02 13:20:00,85.38,85.45,85.31,85.37,18561.0,82.3493,82.4169,82.2818,82.3397,18561.0
2020-01-02 13:30:00,85.37,85.44,85.37,85.44,14292.0,82.3397,82.4072,82.3397,82.4072,14292.0
2020-01-02 13:40:00,85.46,85.46,85.34,85.36,15934.0,82.4265,82.4265,82.3108,82.33,15934.0
2020-01-02 13:50:00,85.35,85.43,85.33,85.43,21238.0,82.3204,82.3976,82.3011,82.3976,21238.0
2020-01-02 14:00:00,85.43,85.5,85.41,85.5,18839.0,82.3976,82.4651,82.3783,82.4651,18839.0
2020-01-02 14:10:00,85.52,85.54,85.47,85.54,14290.0,82.4844,82.5037,82.4361,82.5037,14290.0
2020-01-02 14:20:00,85.55,85.66,85.55,85.6,24886.0,82.5133,82.6194,82.5133,82.5615,24886.0
2020-01-02 14:30:00,85.61,85.67,85.52,85.58,48442.0,82.5712,82.629,82.4844,82.5422,48442.0
2020-01-02 14:40:00,85.58,85.76,85.58,85.76,25098.0,82.5422,82.7158,82.5422,82.7158,25098.0
2020-01-02 14:50:00,85.75,85.76,85.66,85.67,21536.0,82.7062,82.7158,82.6194,82.629,21536.0
2020-01-02 15:00:00,85.68,85.68,85.6,85.6,19439.0,82.6387,82.6387,82.5615,82.5615,19439.0
2020-01-02 15:10:00,85.61,85.67,85.54,85.55,18959.0,82.5712,82.629,82.5037,82.5133,18959.0
2020-01-02 15:20:00,85.55,85.6,85.52,85.54,21064.0,82.5133,82.5615,82.4844,82.5037,21064.0
2020-01-02 15:30:00,85.54,85.68,85.53,85.64,33689.0,82.5037,82.6387,82.494,82.6001,33689.0
2020-01-02 15:40:00,85.64,85.69,85.61,85.66,43739.0,82.6001,82.6483,82.5712,82.6194,43739.0
2020-01-02 15:50:00,85.66,85.95,85.66,85.95,131034.0,82.6194,82.8991,82.6194,82.8991,131034.0
2020-01-03 09:30:00,84.67,84.91,84.52,84.91,48967.0,81.6645,81.896,81.5199,81.896,48967.0
2020-01-03 09:40:00,84.85,85.11,84.8,84.84,7252.0,81.8382,82.0889,81.7899,81.8285,7252.0
2020-01-03 09:50:00,84.87,84.97,84.81,84.97,4745.0,81.8574,81.9539,81.7996,81.9539,4745.0
2020-01-03 10:00:00,84.92,84.94,84.55,84.79,19383.0,81.9057,81.925,81.5488,81.7803,19383.0
2020-01-03 10:10:00,84.72,85.0,84.72,84.78,9748.0,81.7128,81.9828,81.7128,81.7706,9748.0
2020-01-03 10:20:00,84.78,84.96,84.7,84.95,6846.0,81.7706,81.9442,81.6935,81.9346,6846.0
2020-01-03 10:30:00,84.98,85.15,84.96,85.15,10689.0,81.9635,82.1275,81.9442,82.1275,10689.0
2020-01-03 10:40:00,85.18,85.18,85.08,85.1,11715.0,82.1564,82.1564,82.06,82.0793,11715.0
2020-01-03 10:50:00,85.1,85.1,84.87,85.02,22780.0,82.0793,82.0793,81.8574,82.0021,22780.0
2020-01-03 11:00:00,85.02,85.02,84.9,84.92,11885.0,82.0021,82.0021,81.8864,81.9057,11885.0
2020-01-03 11:10:00,84.91,85.0,84.82,84.97,15053.0,81.896,81.9828,81.8092,81.9539,15053.0
2020-01-03 11:20:00,84.97,85.16,84.97,85.09,6520.0,81.9539,82.1371,81.9539,82.0696,6520.0
2020-01-03 11:30:00,85.11,85.23,85.1,85.19,6499.0,82.0889,82.2047,82.0793,82.1661,6499.0
2020-01-03 11:40:00,85.19,85.29,85.18,85.22,11112.0,82.1661,82.2625,82.1564,82.195,11112.0
2020-01-03 11:50:00,85.24,85.32,85.17,85.18,11458.0,82.2143,82.2915,82.1468,82.1564,11458.0
2020-01-03 12:00:00,85.18,85.33,85.17,85.19,5073.0,82.1564,82.3011,82.1468,82.1661,5073.0
2020-01-03 12:10:00,85.19,85.21,85.13,85.17,6400.0,82.1661,82.1854,82.1082,82.1468,6400.0
2020-01-03 12:20:00,85.17,85.17,85.1,85.14,6668.0,82.1468,82.1468,82.0793,82.1179,6668.0
2020-01-03 12:30:00,85.14,85.21,85.1,85.17,3580.0,82.1179,82.1854,82.0793,82.1468,3580.0
2020-01-03 12:40:00,85.17,85.19,85.11,85.12,5444.0,82.1468,82.1661,82.0889,82.0986,5444.0
2020-01-03 12:50:00,85.14,85.16,85.02,85.05,7223.0,82.1179,82.1371,82.0021,82.0311,7223.0
2020-01-03 13:00:00,85.06,85.16,85.05,85.14,7687.0,82.0407,82.1371,82.0311,82.1179,7687.0
2020-01-03 13:10:00,85.13,85.14,85.0,85.01,5862.0,82.1082,82.1179,81.9828,81.9925,5862.0
2020-01-03 13:20:00,85.01,85.05,84.93,85.04,31015.0,81.9925,82.0311,81.9153,82.0214,31015.0
2020-01-03 13:30:00,85.04,85.05,84.65,84.77,14609.0,82.0214,82.0311,81.6452,81.761,14609.0
2020-01-03 13:40:00,84.83,84.89,84.75,84.75,8562.0,81.8189,81.8767,81.7417,81.7417,8562.0
2020-01-03 13:50:00,84.76,84.81,84.7,84.76,21036.0,81.7513,81.7996,81.6935,81.7513,21036.0
2020-01-03 14:00:00,84.78,84.8,84.54,84.55,11518.0,81.7706,81.7899,81.5392,81.5488,11518.0
2020-01-03 14:10:00,84.55,84.7,84.5,84.65,19618.0,81.5488,81.6935,81.5006,81.6452,19618.0
2020-01-03 14:20:00,84.67,84.68,84.59,84.66,8893.0,81.6645,81.6742,81.5874,81.6549,8893.0
2020-01-03 14:30:00,84.66,84.71,84.63,84.63,13361.0,81.6549,81.7031,81.626,81.626,13361.0
2020-01-03 14:40:00,84.65,84.7,84.61,84.66,9244.0,81.6452,81.6935,81.6067,81.6549,9244.0
2020-01-03 14:50:00,84.66,84.78,84.66,84.73,15267.0,81.6549,81.7706,81.6549,81.7224,15267.0
2020-01-03 15:00:00,84.74,84.9,84.71,84.81,18396.0,81.7321,81.8864,81.7031,81.7996,18396.0
2020-01-03 15:10:00,84.81,84.82,84.71,84.75,39977.0,81.7996,81.8092,81.7031,81.7417,39977.0
2020-01-03 15:20:00,84.75,84.79,84.69,84.7,19536.0,81.7417,81.7803,81.6838,81.6935,19536.0
2020-01-03 15:30:00,84.69,84.71,84.53,84.55,25824.0,81.6838,81.7031,81.5295,81.5488,25824.0
2020-01-03 15:40:00,84.55,84.68,84.5,84.58,33985.0,81.5488,81.6742,81.5006,81.5777,33985.0
2020-01-03 15:50:00,84.57,84.74,84.52,84.53,132491.0,81.5681,81.7321,81.5199,81.5295,132491.0
2020-01-06 09:30:00,84.0,84.19,83.6,84.02,31363.0,81.0183,81.2016,80.6325,81.0376,31363.0
2020-01-06 09:40:00,84.08,84.27,83.95,84.0,25493.0,81.0955,81.2787,80.9701,81.0183,25493.0
2020-01-06 09:50:00,84.01,84.32,84.01,84.31,15158.0,81.028,81.327,81.028,81.3173,15158.0
2020-01-06 10:00:00,84.33,84.33,84.05,84.24,33445.0,81.3366,81.3366,81.0665,81.2498,33445.0
2020-01-06 10:10:00,84.27,84.4,84.26,84.28,27716.0,81.2787,81.4041,81.2691,81.2884,27716.0
2020-01-06 10:20:00,84.28,84.47,84.28,84.41,19108.0,81.2884,81.4716,81.2884,81.4138,19108.0
2020-01-06 10:30:00,84.42,84.49,84.37,84.41,15907.0,81.4234,81.4909,81.3752,81.4138,15907.0
2020-01-06 10:40:00,84.41,84.54,84.4,84.48,56992.0,81.4138,81.5392,81.4041,81.4813,56992.0
2020-01-06 10:50:00,84.49,84.49,84.32,84.43,88142.0,81.4909,81.4909,81.327,81.4331,88142.0
2020-01-06 11:00:00,84.44,84.58,84.36,84.58,75938.0,81.4427,81.5777,81.3655,81.5777,75938.0
2020-01-06 11:10:00,84.57,84.76,84.54,84.7,28083.0,81.5681,81.7513,81.5392,81.6935,28083.0
2020-01-06 11:20:00,84.7,84.72,84.59,84.63,21043.0,81.6935,81.7128,81.5874,81.626,21043.0
2020-01-06 11:30:00,84.65,84.75,84.45,84.59,54476.0,81.6452,81.7417,81.4523,81.5874,54476.0
2020-01-06 11:40:00,84.59,84.66,84.53,84.53,16427.0,81.5874,81.6549,81.5295,81.5295,16427.0
2020-01-06 11:50:00,84.54,84.69,84.53,84.63,16124.0,81.5392,81.6838,81.5295,81.626,16124.0
2020-01-06 12:00:00,84.62,84.67,84.56,84.62,11706.0,81.6163,81.6645,81.5584,81.6163,11706.0
2020-01-06 12:10:00,84.63,84.69,84.52,84.55,11452.0,81.626,81.6838,81.5199,81.5488,11452.0
2020-01-06 12:20:00,84.57,84.65,84.55,84.57,13956.0,81.5681,81.6452,81.5488,81.5681,13956.0
2020-01-06 12:30:00,84.58,84.63,84.53,84.55,12699.0,81.5777,81.626,81.5295,81.5488,12699.0
2020-01-06 12:40:00,84.54,84.65,84.54,84.63,9616.0,81.5392,81.6452,81.5392,81.626,9616.0
2020-01-06 12:50:00,84.65,84.67,84.59,84.63,9176.0,81.6452,81.6645,81.5874,81.626,9176.0
2020-01-06 13:00:00,84.61,84.75,84.58,84.71,11976.0,81.6067,81.7417,81.5777,81.7031,11976.0
2020-01-06 13:10:00,84.71,84.73,84.58,84.62,25324.0,81.7031,81.7224,81.5777,81.6163,25324.0
2020-01-06 13:20:00,84.61,84.68,84.55,84.61,14623.0,81.6067,81.6742,81.5488,81.6067,14623.0
2020-01-06 13:30:00,84.61,84.71,84.59,84.68,18880.0,81.6067,81.7031,81.5874,81.6742,18880.0
2020-01-06 13:40:00,84.66,84.71,84.62,84.62,17165.0,81.6549,81.7031,81.6163,81.6163,17165.0
2020-01-06 13:50:00,84.63,84.64,84.56,84.57,14018.0,81.626,81.6356,81.5584,81.5681,14018.0
2020-01-06 14:00:00,84.58,84.63,84.51,84.63,21568.0,81.5777,81.626,81.5102,81.626,21568.0
2020-01-06 14:10:00,84.63,84.71,84.63,84.67,15404.0,81.626,81.7031,81.626,81.6645,15404.0
2020-01-06 14:20:00,84.67,84.72,84.63,84.68,16110.0,81.6645,81.7128,81.626,81.6742,16110.0
2020-01-06 14:30:00,84.68,84.68,84.6,84.66,22745.0,81.6742,81.6742,81.597,81.6549,22745.0
2020-01-06 14:40:00,84.67,84.69,84.62,84.66,13977.0,81.6645,81.6838,81.6163,81.6549,13977.0
2020-01-06 14:50:00,84.66,84.71,84.63,84.65,17608.0,81.6549,81.7031,81.626,81.6452,17608.0
2020-01-06 15:00:00,84.65,84.74,84.64,84.7,16946.0,81.6452,81.7321,81.6356,81.6935,16946.0
2020-01-06 15:10:00,84.7,84.77,84.69,84.73,18693.0,81.6935,81.761,81.6838,81.7224,18693.0
2020-01-06 15:20:00,84.72,84.8,84.71,84.75,21746.0,81.7128,81.7899,81.7031,81.7417,21746.0
2020-01-06 15:30:00,84.75,84.75,84.64,84.67,38114.0,81.7417,81.7417,81.6356,81.6645,38114.0
2020-01-06 15:40:00,84.67,84.76,84.66,84.76,56203.0,81.6645,81.7513,81.6549,81.7513,56203.0
2020-01-06 15:50:00,84.77,84.82,84.71,84.78,158675.0,81.761,81.8092,81.7031,81.7706,158675.0
2020-01-07 09:30:00,83.96,84.5,83.96,84.2,47405.0,80.9797,81.5006,80.9797,81.2112,47405.0
2020-01-07 09:40:00,84.19,84.3,83.94,84.08,14407.0,81.2016,81.3077,80.9605,81.0955,14407.0
2020-01-07 09:50:00,84.14,84.19,84.02,84.12,18680.0,81.1534,81.2016,81.0376,81.1341,18680.0
2020-01-07 10:00:00,84.19,84.23,84.01,84.03,54437.0,81.2016,81.2402,81.028,81.0473,54437.0
2020-01-07 10:10:00,84.03,84.14,84.01,84.13,43143.0,81.0473,81.1534,81.028,81.1437,43143.0
2020-01-07 10:20:00,84.14,84.42,84.08,84.42,27245.0,81.1534,81.4234,81.0955,81.4234,27245.0
2020-01-07 10:30:00,84.44,84.66,84.33,84.65,20488.0,81.4427,81.6549,81.3366,81.6452,20488.0
2020-01-07 10:40:00,84.64,84.73,84.62,84.73,17490.0,81.6356,81.7224,81.6163,81.7224,17490.0
2020-01-07 10:50:00,84.74,84.9,84.72,84.88,17281.0,81.7321,81.8864,81.7128,81.8671,17281.0
2020-01-07 11:00:00,84.88,84.98,84.87,84.97,34582.0,81.8671,81.9635,81.8574,81.9539,34582.0
2020-01-07 11:10:00,84.98,85.02,84.83,84.84,53285.0,81.9635,82.0021,81.8189,81.8285,53285.0
2020-01-07 11:20:00,84.84,85.02,84.79,84.97,26245.0,81.8285,82.0021,81.7803,81.9539,26245.0
2020-01-07 11:30:00,84.95,84.97,84.87,84.89,12159.0,81.9346,81.9539,81.8574,81.8767,12159.0
2020-01-07 11:40:00,84.89,84.98,84.88,84.91,13725.0,81.8767,81.9635,81.8671,81.896,13725.0
2020-01-07 11:50:00,84.94,84.94,84.84,84.91,16798.0,81.925,81.925,81.8285,81.896,16798.0
2020-01-07 12:00:00,84.91,85.19,84.91,85.19,30562.0,81.896,82.1661,81.896,82.1661,30562.0
2020-01-07 12:10:00,85.2,85.24,85.14,85.2,15904.0,82.1757,82.2143,82.1179,82.1757,15904.0
2020-01-07 12:20:00,85.2,85.23,85.18,85.19,12610.0,82.1757,82.2047,82.1564,82.1661,12610.0
2020-01-07 12:30:00,85.18,85.19,85.08,85.1,9463.0,82.1564,82.1661,82.06,82.0793,9463.0
2020-01-07 12:40:00,85.1,85.15,85.05,85.08,13799.0,82.0793,82.1275,82.0311,82.06,13799.0
2020-01-07 12:50:00,85.09,85.15,85.06,85.1,11954.0,82.0696,82.1275,82.0407,82.0793,11954.0
2020-01-07 13:00:00,85.11,85.15,85.09,85.14,8277.0,82.0889,82.1275,82.0696,82.1179,8277.0
2020-01-07 13:10:00,85.14,85.16,85.11,85.15,13697.0,82.1179,82.1371,82.0889,82.1275,13697.0
2020-01-07 13:20:00,85.15,85.18,85.11,85.12,9457.0,82.1275,82.1564,82.0889,82.0986,9457.0
2020-01-07 13:30:00,85.11,85.17,85.11,85.15,9122.0,82.0889,82.1468,82.0889,82.1275,9122.0
2020-01-07 13:40:00,85.15,85.2,85.15,85.18,9225.0,82.1275,82.1757,82.1275,82.1564,9225.0
2020-01-07 13:50:00,85.18,85.25,85.15,85.22,25329.0,82.1564,82.224,82.1275,82.195,25329.0
2020-01-07 14:00:00,85.22,85.22,85.01,85.04,33226.0,82.195,82.195,81.9925,82.0214,33226.0
2020-01-07 14:10:00,85.02,85.03,84.96,85.01,13408.0,82.0021,82.0118,81.9442,81.9925,13408.0
2020-01-07 14:20:00,85.01,85.01,84.88,84.91,12349.0,81.9925,81.9925,81.8671,81.896,12349.0
2020-01-07 14:30:00,84.91,84.96,84.89,84.9,14434.0,81.896,81.9442,81.8767,81.8864,14434.0
2020-01-07 14:40:00,84.89,84.9,84.8,84.87,46373.0,81.8767,81.8864,81.7899,81.8574,46373.0
2020-01-07 14:50:00,84.89,85.08,84.88,85.02,16735.0,81.8767,82.06,81.8671,82.0021,16735.0
2020-01-07 15:00:00,85.03,85.13,85.03,85.1,18197.0,82.0118,82.1082,82.0118,82.0793,18197.0
2020-01-07 15:10:00,85.1,85.25,85.09,85.25,17628.0,82.0793,82.224,82.0696,82.224,17628.0
2020-01-07 15:20:00,85.25,85.26,85.16,85.26,19705.0,82.224,82.2336,82.1371,82.2336,19705.0
2020-01-07 15:30:00,85.25,85.25,85.15,85.16,24791.0,82.224,82.224,82.1275,82.1371,24791.0
2020-01-07 15:40:00,85.15,85.18,85.11,85.13,29823.0,82.1275,82.1564,82.0889,82.1082,29823.0
2020-01-07 15:50:00,85.12,85.12,84.96,85.09,114477.0,82.0986,82.0986,81.9442,82.0696,114477.0
2020-01-08 09:30:00,85.96,85.96,85.2,85.44,57798.0,82.9087,82.9087,82.1757,82.4072,57798.0
2020-01-08 09:40:00,85.46,85.96,85.43,85.9,26109.0,82.4265,82.9087,82.3976,82.8509,26109.0
2020-01-08 09:50:00,85.92,86.07,85.82,86.07,33123.0,82.8702,83.0148,82.7737,83.0148,33123.0
2020-01-08 10:00:00,86.1,86.22,86.07,86.11,20629.0,83.0438,83.1595,83.0148,83.0534,20629.0
2020-01-08 10:10:00,86.12,86.27,86.06,86.16,18124.0,83.0631,83.2077,83.0052,83.1017,18124.0
2020-01-08 10:20:00,86.16,86.22,85.79,85.81,27468.0,83.1017,83.1595,82.7448,82.7641,27468.0
2020-01-08 10:30:00,85.79,85.95,85.76,85.94,13145.0,82.7448,82.8991,82.7158,82.8895,13145.0
2020-01-08 10:40:00,85.96,85.98,85.73,85.79,25632.0,82.9087,82.928,82.6869,82.7448,25632.0
2020-01-08 10:50:00,85.78,85.91,85.78,85.84,30399.0,82.7351,82.8605,82.7351,82.793,30399.0
2020-01-08 11:00:00,85.84,85.91,85.69,85.91,19843.0,82.793,82.8605,82.6483,82.8605,19843.0
2020-01-08 11:10:00,85.9,85.97,85.82,85.95,15279.0,82.8509,82.9184,82.7737,82.8991,15279.0
2020-01-08 11:20:00,85.98,86.25,85.88,86.24,28677.0,82.928,83.1885,82.8316,83.1788,28677.0
2020-01-08 11:30:00,86.19,86.21,85.93,86.21,18077.0,83.1306,83.1499,82.8798,83.1499,18077.0
2020-01-08 11:40:00,86.21,86.4,86.21,86.32,26423.0,83.1499,83.3331,83.1499,83.256,26423.0
2020-01-08 11:50:00,86.31,86.42,86.3,86.32,19863.0,83.2463,83.3524,83.2367,83.256,19863.0
2020-01-08 12:00:00,86.33,86.39,86.22,86.24,15809.0,83.2656,83.3235,83.1595,83.1788,15809.0
2020-01-08 12:10:00,86.25,86.33,86.21,86.3,11722.0,83.1885,83.2656,83.1499,83.2367,11722.0
2020-01-08 12:20:00,86.3,86.31,86.16,86.2,13232.0,83.2367,83.2463,83.1017,83.1402,13232.0
2020-01-08 12:30:00,86.19,86.22,86.13,86.15,24722.0,83.1306,83.1595,83.0727,83.092,24722.0
2020-01-08 12:40:00,86.15,86.22,86.04,86.09,17919.0,83.092,83.1595,82.9859,83.0341,17919.0
2020-01-08 12:50:00,86.09,86.09,86.0,86.05,11477.0,83.0341,83.0341,82.9473,82.9956,11477.0
2020-01-08 13:00:00,86.05,86.11,85.96,85.96,11017.0,82.9956,83.0534,82.9087,82.9087,11017.0
2020-01-08 13:10:00,85.97,85.97,85.78,85.79,13559.0,82.9184,82.9184,82.7351,82.7448,13559.0
2020-01-08 13:20:00,85.79,85.8,85.72,85.76,12281.0,82.7448,82.7544,82.6773,82.7158,12281.0
2020-01-08 13:30:00,85.77,85.82,85.77,85.81,12807.0,82.7255,82.7737,82.7255,82.7641,12807.0
2020-01-08 13:40:00,85.81,85.88,85.77,85.85,9824.0,82.7641,82.8316,82.7255,82.8027,9824.0
2020-01-08 13:50:00,85.85,86.01,85.81,85.95,94848.0,82.8027,82.957,82.7641,82.8991,94848.0
2020-01-08 14:00:00,85.95,86.18,85.95,86.17,36493.0,82.8991,83.1209,82.8991,83.1113,36493.0
2020-01-08 14:10:00,86.18,86.24,86.18,86.24,29193.0,83.1209,83.1788,83.1209,83.1788,29193.0
2020-01-08 14:20:00,86.24,86.35,86.23,86.3,26283.0,83.1788,83.2849,83.1692,83.2367,26283.0
2020-01-08 14:30:00,86.31,86.32,86.11,86.15,23899.0,83.2463,83.256,83.0534,83.092,23899.0
2020-01-08 14:40:00,86.15,86.27,86.14,86.25,16776.0,83.092,83.2077,83.0824,83.1885,16776.0
2020-01-08 14:50:00,86.25,86.25,86.14,86.22,20233.0,83.1885,83.1885,83.0824,83.1595,20233.0
2020-01-08 15:00:00,86.23,86.33,86.2,86.33,20294.0,83.1692,83.2656,83.1402,83.2656,20294.0
2020-01-08 15:10:00,86.32,86.39,86.31,86.39,21938.0,83.256,83.3235,83.2463,83.3235,21938.0
2020-01-08 15:20:00,86.39,86.47,86.35,86.42,19818.0,83.3235,83.4006,83.2849,83.3524,19818.0
2020-01-08 15:30:00,86.42,86.45,86.3,86.31,59915.0,83.3524,83.3814,83.2367,83.2463,59915.0
2020-01-08 15:40:00,86.31,86.31,85.94,85.94,75341.0,83.2463,83.2463,82.8895,82.8895,75341.0
2020-01-08 15:50:00,85.96,86.0,85.75,85.91,173132.0,82.9087,82.9473,82.7062,82.8605,173132.0
2020-01-09 09:30:00,86.46,86.76,86.26,86.26,46982.0,83.391,83.6804,83.1981,83.1981,46982.0
2020-01-09 09:40:00,86.27,86.37,86.17,86.28,22362.0,83.2077,83.3042,83.1113,83.2174,22362.0
2020-01-09 09:50:00,86.31,86.58,86.28,86.38,29192.0,83.2463,83.5067,83.2174,83.3138,29192.0
2020-01-09 10:00:00,86.4,86.69,86.39,86.69,12703.0,83.3331,83.6128,83.3235,83.6128,12703.0
2020-01-09 10:10:00,86.64,86.78,86.56,86.75,21835.0,83.5646,83.6996,83.4875,83.6707,21835.0
2020-01-09 10:20:00,86.77,86.94,86.76,86.92,63301.0,83.69,83.854,83.6804,83.8347,63301.0
2020-01-09 10:30:00,86.92,87.1,86.9,87.08,28009.0,83.8347,84.0083,83.8154,83.989,28009.0
2020-01-09 10:40:00,87.08,87.08,87.0,87.02,24098.0,83.989,83.989,83.9118,83.9311,24098.0
2020-01-09 10:50:00,87.01,87.03,86.88,86.95,40790.0,83.9215,83.9408,83.7961,83.8636,40790.0
2020-01-09 11:00:00,86.95,87.07,86.95,87.0,21953.0,83.8636,83.9793,83.8636,83.9118,21953.0
2020-01-09 11:10:00,87.01,87.1,86.93,87.02,22904.0,83.9215,84.0083,83.8443,83.9311,22904.0
2020-01-09 11:20:00,87.03,87.08,87.01,87.02,14328.0,83.9408,83.989,83.9215,83.9311,14328.0
2020-01-09 11:30:00,87.02,87.08,86.98,86.99,8866.0,83.9311,83.989,83.8925,83.9022,8866.0
2020-01-09 11:40:00,87.01,87.02,86.97,87.0,9191.0,83.9215,83.9311,83.8829,83.9118,9191.0
2020-01-09 11:50:00,87.01,87.09,86.98,87.0,9700.0,83.9215,83.9986,83.8925,83.9118,9700.0
2020-01-09 12:00:00,87.0,87.07,86.98,87.04,9308.0,83.9118,83.9793,83.8925,83.9504,9308.0
2020-01-09 12:10:00,87.02,87.02,86.94,86.94,11772.0,83.9311,83.9311,83.854,83.854,11772.0
2020-01-09 12:20:00,86.93,87.0,86.84,86.98,31159.0,83.8443,83.9118,83.7575,83.8925,31159.0
2020-01-09 12:30:00,87.0,87.0,86.83,86.88,24112.0,83.9118,83.9118,83.7479,83.7961,24112.0
2020-01-09 12:40:00,86.89,87.01,86.81,87.0,35441.0,83.8057,83.9215,83.7286,83.9118,35441.0
2020-01-09 12:50:00,87.0,87.07,87.0,87.05,19219.0,83.9118,83.9793,83.9118,83.9601,19219.0
2020-01-09 13:00:00,87.05,87.06,87.0,87.02,9606.0,83.9601,83.9697,83.9118,83.9311,9606.0
2020-01-09 13:10:00,87.01,87.06,86.96,86.97,12257.0,83.9215,83.9697,83.8733,83.8829,12257.0
2020-01-09 13:20:00,86.96,87.1,86.95,87.08,23674.0,83.8733,84.0083,83.8636,83.989,23674.0
2020-01-09 13:30:00,87.09,87.1,87.0,87.01,10244.0,83.9986,84.0083,83.9118,83.9215,10244.0
2020-01-09 13:40:00,87.02,87.08,87.01,87.07,9443.0,83.9311,83.989,83.9215,83.9793,9443.0
2020-01-09 13:50:00,87.08,87.1,86.97,87.01,91711.0,83.989,84.0083,83.8829,83.9215,91711.0
2020-01-09 14:00:00,87.02,87.07,87.0,87.01,8275.0,83.9311,83.9793,83.9118,83.9215,8275.0
2020-01-09 14:10:00,87.01,87.15,86.98,87.15,22311.0,83.9215,84.0565,83.8925,84.0565,22311.0
2020-01-09 14:20:00,87.15,87.16,87.08,87.12,14623.0,84.0565,84.0662,83.989,84.0276,14623.0
2020-01-09 14:30:00,87.13,87.19,87.11,87.17,7866.0,84.0372,84.0951,84.0179,84.0758,7866.0
2020-01-09 14:40:00,87.16,87.19,87.07,87.08,15955.0,84.0662,84.0951,83.9793,83.989,15955.0
2020-01-09 14:50:00,87.09,87.11,86.98,86.99,16863.0,83.9986,84.0179,83.8925,83.9022,16863.0
2020-01-09 15:00:00,86.98,87.09,86.98,87.04,21777.0,83.8925,83.9986,83.8925,83.9504,21777.0
2020-01-09 15:10:00,87.04,87.05,86.98,87.02,15721.0,83.9504,83.9601,83.8925,83.9311,15721.0
2020-01-09 15:20:00,87.02,87.09,87.01,87.06,19852.0,83.9311,83.9986,83.9215,83.9697,19852.0
2020-01-09 15:30:00,87.07,87.23,87.03,87.06,38640.0,83.9793,84.1337,83.9408,83.9697,38640.0
2020-01-09 15:40:00,87.07,87.7,87.0,87.05,101697.0,83.9793,84.587,83.9118,83.9601,101697.0
2020-01-09 15:50:00,87.05,87.34,86.98,87.26,169606.0,83.9601,84.2398,83.8925,84.1626,169606.0
2020-01-10 09:30:00,87.72,87.72,87.32,87.5,30235.0,84.6063,84.6063,84.2205,84.3941,30235.0
2020-01-10 09:40:00,87.5,87.75,87.5,87.73,14678.0,84.3941,84.6352,84.3941,84.6159,14678.0
2020-01-10 09:50:00,87.73,87.85,87.67,87.77,13436.0,84.6159,84.7317,84.5581,84.6545,13436.0
2020-01-10 10:00:00,87.8,87.93,87.74,87.9,32950.0,84.6834,84.8088,84.6256,84.7799,32950.0
2020-01-10 10:10:00,87.9,87.97,87.88,87.9,15111.0,84.7799,84.8474,84.7606,84.7799,15111.0
2020-01-10 10:20:00,87.91,88.02,87.89,88.01,37157.0,84.7895,84.8956,84.7702,84.886,37157.0
2020-01-10 10:30:00,88.03,88.06,87.95,88.04,27255.0,84.9053,84.9342,84.8281,84.9149,27255.0
2020-01-10 10:40:00,88.03,88.08,87.96,87.98,11006.0,84.9053,84.9535,84.8378,84.857,11006.0
2020-01-10 10:50:00,87.97,88.17,87.96,88.17,18052.0,84.8474,85.0403,84.8378,85.0403,18052.0
2020-01-10 11:00:00,88.16,88.16,87.98,88.02,22316.0,85.0307,85.0307,84.857,84.8956,22316.0
2020-01-10 11:10:00,88.03,88.05,87.96,88.02,15170.0,84.9053,84.9246,84.8378,84.8956,15170.0
2020-01-10 11:20:00,88.03,88.06,87.96,87.97,14333.0,84.9053,84.9342,84.8378,84.8474,14333.0
2020-01-10 11:30:00,87.97,88.06,87.96,88.03,14510.0,84.8474,84.9342,84.8378,84.9053,14510.0
2020-01-10 11:40:00,88.0,88.14,87.98,88.09,26070.0,84.8763,85.0114,84.857,84.9631,26070.0
2020-01-10 11:50:00,88.1,88.24,88.08,88.18,12872.0,84.9728,85.1078,84.9535,85.0499,12872.0
2020-01-10 12:00:00,88.18,88.19,87.95,87.99,31538.0,85.0499,85.0596,84.8281,84.8667,31538.0
2020-01-10 12:10:00,87.98,88.02,87.95,87.99,36158.0,84.857,84.8956,84.8281,84.8667,36158.0
2020-01-10 12:20:00,88.0,88.06,87.98,88.01,15747.0,84.8763,84.9342,84.857,84.886,15747.0
2020-01-10 12:30:00,88.0,88.08,87.97,88.06,10993.0,84.8763,84.9535,84.8474,84.9342,10993.0
2020-01-10 12:40:00,88.05,88.05,87.98,87.99,13605.0,84.9246,84.9246,84.857,84.8667,13605.0
2020-01-10 12:50:00,87.98,88.02,87.95,88.0,25638.0,84.857,84.8956,84.8281,84.8763,25638.0
2020-01-10 13:00:00,88.0,88.06,87.99,88.01,11768.0,84.8763,84.9342,84.8667,84.886,11768.0
2020-01-10 13:10:00,88.01,88.15,88.01,88.12,11922.0,84.886,85.021,84.886,84.9921,11922.0
2020-01-10 13:20:00,88.12,88.14,87.98,87.99,10098.0,84.9921,85.0114,84.857,84.8667,10098.0
2020-01-10 13:30:00,88.01,88.05,88.0,88.0,7464.0,84.886,84.9246,84.8763,84.8763,7464.0
2020-01-10 13:40:00,88.0,88.11,87.99,88.08,10261.0,84.8763,84.9824,84.8667,84.9535,10261.0
2020-01-10 13:50:00,88.07,88.07,87.98,87.98,19374.0,84.9439,84.9439,84.857,84.857,19374.0
2020-01-10 14:00:00,87.98,88.01,87.96,87.98,49276.0,84.857,84.886,84.8378,84.857,49276.0
2020-01-10 14:10:00,87.98,88.0,87.68,87.74,48617.0,84.857,84.8763,84.5677,84.6256,48617.0
2020-01-10 14:20:00,87.74,87.74,87.65,87.66,13140.0,84.6256,84.6256,84.5388,84.5484,13140.0
2020-01-10 14:30:00,87.65,87.66,87.52,87.6,27942.0,84.5388,84.5484,84.4134,84.4905,27942.0
2020-01-10 14:40:00,87.61,87.69,87.58,87.62,14265.0,84.5002,84.5773,84.4712,84.5098,14265.0
2020-01-10 14:50:00,87.62,87.72,87.59,87.65,11288.0,84.5098,84.6063,84.4809,84.5388,11288.0
2020-01-10 15:00:00,87.65,87.67,87.55,87.6,27862.0,84.5388,84.5581,84.4423,84.4905,27862.0
2020-01-10 15:10:00,87.62,87.64,87.55,87.58,35441.0,84.5098,84.5291,84.4423,84.4712,35441.0
2020-01-10 15:20:00,87.58,87.68,87.52,87.66,36670.0,84.4712,84.5677,84.4134,84.5484,36670.0
2020-01-10 15:30:00,87.65,87.65,87.44,87.46,73613.0,84.5388,84.5388,84.3362,84.3555,73613.0
2020-01-10 15:40:00,87.47,87.57,87.43,87.44,51004.0,84.3652,84.4616,84.3266,84.3362,51004.0
2020-01-10 15:50:00,87.45,87.66,87.45,87.59,128950.0,84.3459,84.5484,84.3459,84.4809,128950.0
2020-01-13 09:30:00,87.81,88.13,87.77,88.06,52064.0,84.6931,85.0017,84.6545,84.9342,52064.0
2020-01-13 09:40:00,88.02,88.23,87.95,88.09,15899.0,84.8956,85.0982,84.8281,84.9631,15899.0
2020-01-13 09:50:00,88.16,88.29,88.12,88.14,12073.0,85.0307,85.156,84.9921,85.0114,12073.0
2020-01-13 10:00:00,88.05,88.27,88.01,88.27,11548.0,84.9246,85.1368,84.886,85.1368,11548.0
2020-01-13 10:10:00,88.28,88.32,88.05,88.13,31702.0,85.1464,85.185,84.9246,85.0017,31702.0
2020-01-13 10:20:00,88.13,88.13,87.99,88.01,58558.0,85.0017,85.0017,84.8667,84.886,58558.0
2020-01-13 10:30:00,88.02,88.02,87.77,87.82,21726.0,84.8956,84.8956,84.6545,84.7027,21726.0
2020-01-13 10:40:00,87.83,87.92,87.73,87.89,8909.0,84.7124,84.7992,84.6159,84.7702,8909.0
2020-01-13 10:50:00,87.88,87.92,87.79,87.87,13363.0,84.7606,84.7992,84.6738,84.751,13363.0
2020-01-13 11:00:00,87.87,87.87,87.6,87.61,12506.0,84.751,84.751,84.4905,84.5002,12506.0
2020-01-13 11:10:00,87.63,87.63,87.52,87.63,15216.0,84.5195,84.5195,84.4134,84.5195,15216.0
2020-01-13 11:20:00,87.63,87.65,87.46,87.53,68149.0,84.5195,84.5388,84.3555,84.423,68149.0
2020-01-13 11:30:00,87.5,87.61,86.73,86.96,120049.0,84.3941,84.5002,83.6514,83.8733,120049.0
2020-01-13 11:40:00,86.97,87.09,86.84,86.97,26047.0,83.8829,83.9986,83.7575,83.8829,26047.0
2020-01-13 11:50:00,86.95,87.29,86.95,87.23,17737.0,83.8636,84.1915,83.8636,84.1337,17737.0
2020-01-13 12:00:00,87.23,87.48,87.23,87.4,12160.0,84.1337,84.3748,84.1337,84.2976,12160.0
2020-01-13 12:10:00,87.39,87.45,87.24,87.29,21056.0,84.288,84.3459,84.1433,84.1915,21056.0
2020-01-13 12:20:00,87.27,87.41,87.19,87.36,15132.0,84.1722,84.3073,84.0951,84.2591,15132.0
2020-01-13 12:30:00,87.35,87.46,87.35,87.38,12384.0,84.2494,84.3555,84.2494,84.2783,12384.0
2020-01-13 12:40:00,87.36,87.36,87.28,87.3,11000.0,84.2591,84.2591,84.1819,84.2012,11000.0
2020-01-13 12:50:00,87.29,87.4,87.28,87.32,7766.0,84.1915,84.2976,84.1819,84.2205,7766.0
2020-01-13 13:00:00,87.32,87.58,87.31,87.48,17902.0,84.2205,84.4712,84.2108,84.3748,17902.0
2020-01-13 13:10:00,87.5,87.52,87.42,87.42,16929.0,84.3941,84.4134,84.3169,84.3169,16929.0
2020-01-13 13:20:00,87.45,87.5,87.3,87.34,5170.0,84.3459,84.3941,84.2012,84.2398,5170.0
2020-01-13 13:30:00,87.35,87.35,87.24,87.27,8561.0,84.2494,84.2494,84.1433,84.1722,8561.0
2020-01-13 13:40:00,87.28,87.28,87.19,87.25,9062.0,84.1819,84.1819,84.0951,84.153,9062.0
2020-01-13 13:50:00,87.26,87.34,87.21,87.21,8656.0,84.1626,84.2398,84.1144,84.1144,8656.0
2020-01-13 14:00:00,87.22,87.4,87.21,87.4,12710.0,84.124,84.2976,84.1144,84.2976,12710.0
2020-01-13 14:10:00,87.39,87.42,87.27,87.35,12181.0,84.288,84.3169,84.1722,84.2494,12181.0
2020-01-13 14:20:00,87.34,87.43,87.31,87.4,8689.0,84.2398,84.3266,84.2108,84.2976,8689.0
2020-01-13 14:30:00,87.41,87.45,87.38,87.44,13327.0,84.3073,84.3459,84.2783,84.3362,13327.0
2020-01-13 14:40:00,87.45,87.5,87.37,87.38,18700.0,84.3459,84.3941,84.2687,84.2783,18700.0
2020-01-13 14:50:00,87.39,87.53,87.38,87.52,33560.0,84.288,84.423,84.2783,84.4134,33560.0
2020-01-13 15:00:00,87.52,87.55,87.44,87.46,15484.0,84.4134,84.4423,84.3362,84.3555,15484.0
2020-01-13 15:10:00,87.47,87.47,87.31,87.32,16422.0,84.3652,84.3652,84.2108,84.2205,16422.0
2020-01-13 15:20:00,87.31,87.39,87.29,87.34,15668.0,84.2108,84.288,84.1915,84.2398,15668.0
2020-01-13 15:30:00,87.36,87.44,87.33,87.42,28179.0,84.2591,84.3362,84.2301,84.3169,28179.0
2020-01-13 15:40:00,87.41,87.48,87.33,87.44,45187.0,84.3073,84.3748,84.2301,84.3362,45187.0
2020-01-13 15:50:00,87.46,87.52,87.37,87.46,119986.0,84.3555,84.4134,84.2687,84.3555,119986.0
2020-01-14 09:30:00,87.27,87.28,86.7,87.12,20898.0,84.1722,84.1819,83.6225,84.0276,20898.0
2020-01-14 09:40:00,87.11,87.33,87.09,87.23,65184.0,84.0179,84.2301,83.9986,84.1337,65184.0
2020-01-14 09:50:00,87.25,87.3,87.15,87.21,10465.0,84.153,84.2012,84.0565,84.1144,10465.0
2020-01-14 10:00:00,87.18,87.31,87.17,87.26,19544.0,84.0854,84.2108,84.0758,84.1626,19544.0
2020-01-14 10:10:00,87.26,87.31,87.19,87.23,17500.0,84.1626,84.2108,84.0951,84.1337,17500.0
2020-01-14 10:20:00,87.22,87.29,87.08,87.26,12434.0,84.124,84.1915,83.989,84.1626,12434.0
2020-01-14 10:30:00,87.29,87.43,87.29,87.4,15774.0,84.1915,84.3266,84.1915,84.2976,15774.0
2020-01-14 10:40:00,87.41,87.47,87.35,87.35,12385.0,84.3073,84.3652,84.2494,84.2494,12385.0
2020-01-14 10:50:00,87.37,87.5,87.34,87.48,12127.0,84.2687,84.3941,84.2398,84.3748,12127.0
2020-01-14 11:00:00,87.5,87.54,87.43,87.5,9700.0,84.3941,84.4327,84.3266,84.3941,9700.0
2020-01-14 11:10:00,87.49,87.57,87.46,87.57,9238.0,84.3844,84.4616,84.3555,84.4616,9238.0
2020-01-14 11:20:00,87.57,87.6,87.47,87.57,8925.0,84.4616,84.4905,84.3652,84.4616,8925.0
2020-01-14 11:30:00,87.57,87.67,87.57,87.64,16067.0,84.4616,84.5581,84.4616,84.5291,16067.0
2020-01-14 11:40:00,87.65,87.7,87.6,87.64,10413.0,84.5388,84.587,84.4905,84.5291,10413.0
2020-01-14 11:50:00,87.64,87.72,87.54,87.71,9787.0,84.5291,84.6063,84.4327,84.5966,9787.0
2020-01-14 12:00:00,87.7,87.79,87.69,87.74,10203.0,84.587,84.6738,84.5773,84.6256,10203.0
2020-01-14 12:10:00,87.75,87.78,87.69,87.69,11047.0,84.6352,84.6641,84.5773,84.5773,11047.0
2020-01-14 12:20:00,87.7,87.76,87.63,87.66,17343.0,84.587,84.6449,84.5195,84.5484,17343.0
2020-01-14 12:30:00,87.67,87.84,87.67,87.83,84591.0,84.5581,84.722,84.5581,84.7124,84591.0
2020-01-14 12:40:00,87.83,87.86,87.76,87.85,10370.0,84.7124,84.7413,84.6449,84.7317,10370.0
2020-01-14 12:50:00,87.86,87.92,87.86,87.91,9907.0,84.7413,84.7992,84.7413,84.7895,9907.0
2020-01-14 13:00:00,87.92,88.19,87.91,88.09,65158.0,84.7992,85.0596,84.7895,84.9631,65158.0
2020-01-14 13:10:00,88.12,88.12,88.0,88.06,11303.0,84.9921,84.9921,84.8763,84.9342,11303.0
2020-01-14 13:20:00,88.07,88.21,88.07,88.11,8959.0,84.9439,85.0789,84.9439,84.9824,8959.0
2020-01-14 13:30:00,88.11,88.15,87.68,87.9,44606.0,84.9824,85.021,84.5677,84.7799,44606.0
2020-01-14 13:40:00,87.92,88.0,87.72,87.84,146741.0,84.7992,84.8763,84.6063,84.722,146741.0
2020-01-14 13:50:00,87.84,87.94,87.77,87.9,15221.0,84.722,84.8185,84.6545,84.7799,15221.0
2020-01-14 14:00:00,87.9,88.0,87.83,88.0,26857.0,84.7799,84.8763,84.7124,84.8763,26857.0
2020-01-14 14:10:00,87.99,88.01,87.83,87.99,30322.0,84.8667,84.886,84.7124,84.8667,30322.0
2020-01-14 14:20:00,88.0,88.15,87.98,88.13,13019.0,84.8763,85.021,84.857,85.0017,13019.0
2020-01-14 14:30:00,88.13,88.13,87.99,88.1,13670.0,85.0017,85.0017,84.8667,84.9728,13670.0
2020-01-14 14:40:00,88.1,88.15,88.06,88.08,11344.0,84.9728,85.021,84.9342,84.9535,11344.0
2020-01-14 14:50:00,88.09,88.09,87.83,87.87,20857.0,84.9631,84.9631,84.7124,84.751,20857.0
2020-01-14 15:00:00,87.92,87.99,87.86,87.87,15075.0,84.7992,84.8667,84.7413,84.751,15075.0
2020-01-14 15:10:00,87.86,87.89,87.8,87.81,17886.0,84.7413,84.7702,84.6834,84.6931,17886.0
2020-01-14 15:20:00,87.81,87.91,87.77,87.8,27991.0,84.6931,84.7895,84.6545,84.6834,27991.0
2020-01-14 15:30:00,87.8,87.99,87.78,87.97,33388.0,84.6834,84.8667,84.6641,84.8474,33388.0
2020-01-14 15:40:00,87.98,88.07,87.88,87.92,62078.0,84.857,84.9439,84.7606,84.7992,62078.0
2020-01-14 15:50:00,87.91,88.03,87.79,87.99,188755.0,84.7895,84.9053,84.6738,84.8667,188755.0
2020-01-15 09:30:00,87.63,88.12,87.55,88.11,33217.0,84.5195,84.9921,84.4423,84.9824,33217.0
2020-01-15 09:40:00,88.1,88.26,87.97,88.15,15990.0,84.9728,85.1271,84.8474,85.021,15990.0
2020-01-15 09:50:00,88.13,88.31,88.07,88.3,15510.0,85.0017,85.1753,84.9439,85.1657,15510.0
2020-01-15 10:00:00,88.31,88.35,88.09,88.23,20725.0,85.1753,85.2139,84.9631,85.0982,20725.0
2020-01-15 10:10:00,88.22,88.38,88.16,88.22,27932.0,85.0885,85.2428,85.0307,85.0885,27932.0
2020-01-15 10:20:00,88.24,88.38,88.21,88.22,11315.0,85.1078,85.2428,85.0789,85.0885,11315.0
2020-01-15 10:30:00,88.28,88.3,88.17,88.28,10671.0,85.1464,85.1657,85.0403,85.1464,10671.0
2020-01-15 10:40:00,88.26,88.37,88.23,88.35,12107.0,85.1271,85.2332,85.0982,85.2139,12107.0
2020-01-15 10:50:00,88.36,88.43,88.27,88.43,18936.0,85.2236,85.2911,85.1368,85.2911,18936.0
2020-01-15 11:00:00,88.44,88.65,88.42,88.44,21769.0,85.3007,85.5033,85.2814,85.3007,21769.0
2020-01-15 11:10:00,88.42,88.5,88.37,88.41,20733.0,85.2814,85.3586,85.2332,85.2718,20733.0
2020-01-15 11:20:00,88.42,88.44,88.33,88.39,7321.0,85.2814,85.3007,85.1946,85.2525,7321.0
2020-01-15 11:30:00,88.42,88.53,88.39,88.5,9689.0,85.2814,85.3875,85.2525,85.3586,9689.0
2020-01-15 11:40:00,88.51,88.58,88.48,88.5,12048.0,85.3682,85.4357,85.3393,85.3586,12048.0
2020-01-15 11:50:00,88.5,88.57,88.46,88.47,10823.0,85.3586,85.4261,85.32,85.3297,10823.0
2020-01-15 12:00:00,88.5,88.63,88.46,88.62,15973.0,85.3586,85.484,85.32,85.4743,15973.0
2020-01-15 12:10:00,88.62,88.66,88.57,88.61,33144.0,85.4743,85.5129,85.4261,85.4647,33144.0
2020-01-15 12:20:00,88.61,88.69,88.61,88.68,36242.0,85.4647,85.5418,85.4647,85.5322,36242.0
2020-01-15 12:30:00,88.67,88.76,88.65,88.74,22942.0,85.5226,85.6094,85.5033,85.5901,22942.0
2020-01-15 12:40:00,88.74,88.83,88.71,88.72,26156.0,85.5901,85.6769,85.5611,85.5708,26156.0
2020-01-15 12:50:00,88.69,88.71,88.58,88.65,18143.0,85.5418,85.5611,85.4357,85.5033,18143.0
2020-01-15 13:00:00,88.65,88.68,88.61,88.63,19909.0,85.5033,85.5322,85.4647,85.484,19909.0
2020-01-15 13:10:00,88.64,88.75,88.59,88.74,22514.0,85.4936,85.5997,85.4454,85.5901,22514.0
2020-01-15 13:20:00,88.75,88.87,88.73,88.84,65472.0,85.5997,85.7155,85.5804,85.6865,65472.0
2020-01-15 13:30:00,88.84,88.9,88.75,88.9,25704.0,85.6865,85.7444,85.5997,85.7444,25704.0
2020-01-15 13:40:00,88.91,88.96,88.88,88.89,18997.0,85.754,85.8023,85.7251,85.7347,18997.0
2020-01-15 13:50:00,88.88,88.93,88.78,88.87,24496.0,85.7251,85.7733,85.6287,85.7155,24496.0
2020-01-15 14:00:00,88.88,88.97,88.87,88.97,18769.0,85.7251,85.8119,85.7155,85.8119,18769.0
2020-01-15 14:10:00,88.97,89.09,88.96,89.0,21846.0,85.8119,85.9276,85.8023,85.8408,21846.0
2020-01-15 14:20:00,89.02,89.11,89.01,89.06,20876.0,85.8601,85.9469,85.8505,85.8987,20876.0
2020-01-15 14:30:00,89.06,89.09,88.88,88.9,45498.0,85.8987,85.9276,85.7251,85.7444,45498.0
2020-01-15 14:40:00,88.9,89.02,88.84,89.0,38207.0,85.7444,85.8601,85.6865,85.8408,38207.0
2020-01-15 14:50:00,89.02,89.02,88.83,88.84,33314.0,85.8601,85.8601,85.6769,85.6865,33314.0
2020-01-15 15:00:00,88.86,88.86,88.57,88.58,60993.0,85.7058,85.7058,85.4261,85.4357,60993.0
2020-01-15 15:10:00,88.57,88.58,88.49,88.5,18413.0,85.4261,85.4357,85.3489,85.3586,18413.0
2020-01-15 15:20:00,88.5,88.56,88.44,88.56,21551.0,85.3586,85.4165,85.3007,85.4165,21551.0
2020-01-15 15:30:00,88.56,88.57,88.42,88.47,51518.0,85.4165,85.4261,85.2814,85.3297,51518.0
2020-01-15 15:40:00,88.47,88.54,88.43,88.52,49003.0,85.3297,85.3972,85.2911,85.3779,49003.0
2020-01-15 15:50:00,88.53,88.65,88.48,88.62,141350.0,85.3875,85.5033,85.3393,85.4743,141350.0
2020-01-16 09:30:00,89.12,89.33,88.94,88.97,35322.0,85.9566,86.1591,85.783,85.8119,35322.0
2020-01-16 09:40:00,89.01,89.15,88.86,88.97,25673.0,85.8505,85.9855,85.7058,85.8119,25673.0
2020-01-16 09:50:00,88.98,89.13,88.89,88.95,30447.0,85.8216,85.9662,85.7347,85.7926,30447.0
2020-01-16 10:00:00,88.95,89.16,88.92,89.09,19725.0,85.7926,85.9952,85.7637,85.9276,19725.0
2020-01-16 10:10:00,89.09,89.1,88.91,88.96,35621.0,85.9276,85.9373,85.754,85.8023,35621.0
2020-01-16 10:20:00,88.97,89.04,88.9,89.04,20658.0,85.8119,85.8794,85.7444,85.8794,20658.0
2020-01-16 10:30:00,89.04,89.2,89.03,89.16,16428.0,85.8794,86.0337,85.8698,85.9952,16428.0
2020-01-16 10:40:00,89.17,89.28,89.17,89.23,21052.0,86.0048,86.1109,86.0048,86.0627,21052.0
2020-01-16 10:50:00,89.23,89.24,89.0,89.12,18821.0,86.0627,86.0723,85.8408,85.9566,18821.0
2020-01-16 11:00:00,89.14,89.22,89.09,89.14,15217.0,85.9759,86.053,85.9276,85.9759,15217.0
2020-01-16 11:10:00,89.14,89.19,89.09,89.16,46077.0,85.9759,86.0241,85.9276,85.9952,46077.0
2020-01-16 11:20:00,89.15,89.28,89.1,89.23,23880.0,85.9855,86.1109,85.9373,86.0627,23880.0
2020-01-16 11:30:00,89.24,89.24,89.14,89.14,7326.0,86.0723,86.0723,85.9759,85.9759,7326.0
2020-01-16 11:40:00,89.13,89.23,89.13,89.2,16523.0,85.9662,86.0627,85.9662,86.0337,16523.0
2020-01-16 11:50:00,89.2,89.25,89.12,89.25,13026.0,86.0337,86.082,85.9566,86.082,13026.0
2020-01-16 12:00:00,89.24,89.3,89.22,89.25,20965.0,86.0723,86.1302,86.053,86.082,20965.0
2020-01-16 12:10:00,89.26,89.26,89.19,89.19,9366.0,86.0916,86.0916,86.0241,86.0241,9366.0
2020-01-16 12:20:00,89.17,89.22,89.1,89.15,19895.0,86.0048,86.053,85.9373,85.9855,19895.0
2020-01-16 12:30:00,89.15,89.17,89.12,89.15,9511.0,85.9855,86.0048,85.9566,85.9855,9511.0
2020-01-16 12:40:00,89.15,89.27,89.15,89.2,7271.0,85.9855,86.1013,85.9855,86.0337,7271.0
2020-01-16 12:50:00,89.2,89.25,89.19,89.22,14002.0,86.0337,86.082,86.0241,86.053,14002.0
2020-01-16 13:00:00,89.23,89.3,89.22,89.28,5542.0,86.0627,86.1302,86.053,86.1109,5542.0
2020-01-16 13:10:00,89.28,89.33,89.25,89.26,13594.0,86.1109,86.1591,86.082,86.0916,13594.0
2020-01-16 13:20:00,89.25,89.27,89.22,89.23,7418.0,86.082,86.1013,86.053,86.0627,7418.0
2020-01-16 13:30:00,89.23,89.31,89.22,89.3,8350.0,86.0627,86.1398,86.053,86.1302,8350.0
2020-01-16 13:40:00,89.31,89.41,89.31,89.4,7637.0,86.1398,86.2363,86.1398,86.2266,7637.0
2020-01-16 13:50:00,89.39,89.41,89.3,89.36,15232.0,86.217,86.2363,86.1302,86.1881,15232.0
2020-01-16 14:00:00,89.37,89.37,89.25,89.25,39795.0,86.1977,86.1977,86.082,86.082,39795.0
2020-01-16 14:10:00,89.24,89.25,89.19,89.22,13979.0,86.0723,86.082,86.0241,86.053,13979.0
2020-01-16 14:20:00,89.21,89.24,89.2,89.23,17776.0,86.0434,86.0723,86.0337,86.0627,17776.0
2020-01-16 14:30:00,89.23,89.24,89.12,89.15,33211.0,86.0627,86.0723,85.9566,85.9855,33211.0
2020-01-16 14:40:00,89.15,89.24,89.12,89.24,28705.0,85.9855,86.0723,85.9566,86.0723,28705.0
2020-01-16 14:50:00,89.25,89.27,89.15,89.23,45281.0,86.082,86.1013,85.9855,86.0627,45281.0
2020-01-16 15:00:00,89.23,89.29,89.19,89.22,15265.0,86.0627,86.1205,86.0241,86.053,15265.0
2020-01-16 15:10:00,89.22,89.26,89.2,89.24,20473.0,86.053,86.0916,86.0337,86.0723,20473.0
2020-01-16 15:20:00,89.23,89.28,89.22,89.23,26417.0,86.0627,86.1109,86.053,86.0627,26417.0
2020-01-16 15:30:00,89.23,89.38,89.23,89.34,42792.0,86.0627,86.2074,86.0627,86.1688,42792.0
2020-01-16 15:40:00,89.34,89.39,89.24,89.32,59352.0,86.1688,86.217,86.0723,86.1495,59352.0
2020-01-16 15:50:00,89.33,89.49,89.31,89.46,130250.0,86.1591,86.3134,86.1398,86.2845,130250.0
2020-01-17 09:30:00,89.97,90.1,89.62,89.64,248162.0,86.7764,86.9018,86.4388,86.4581,248162.0
2020-01-17 09:40:00,89.63,89.65,89.25,89.36,38076.0,86.4485,86.4678,86.082,86.1881,38076.0
2020-01-17 09:50:00,89.33,89.85,89.2,89.84,29313.0,86.1591,86.6607,86.0337,86.651,29313.0
2020-01-17 10:00:00,89.85,89.85,89.54,89.64,42830.0,86.6607,86.6607,86.3617,86.4581,42830.0
2020-01-17 10:10:00,89.65,89.65,89.43,89.51,44563.0,86.4678,86.4678,86.2556,86.3327,44563.0
2020-01-17 10:20:00,89.53,89.72,89.52,89.7,17595.0,86.352,86.5353,86.3424,86.516,17595.0
2020-01-17 10:30:00,89.7,89.83,89.67,89.7,40242.0,86.516,86.6414,86.4871,86.516,40242.0
2020-01-17 10:40:00,89.7,89.87,89.69,89.84,26188.0,86.516,86.68,86.5063,86.651,26188.0
2020-01-17 10:50:00,89.84,89.84,89.69,89.7,23653.0,86.651,86.651,86.5063,86.516,23653.0
2020-01-17 11:00:00,89.72,89.89,89.68,89.68,28356.0,86.5353,86.6992,86.4967,86.4967,28356.0
2020-01-17 11:10:00,89.66,89.69,89.57,89.67,25826.0,86.4774,86.5063,86.3906,86.4871,25826.0
2020-01-17 11:20:00,89.68,89.8,89.65,89.8,21380.0,86.4967,86.6124,86.4678,86.6124,21380.0
2020-01-17 11:30:00,89.8,89.96,89.79,89.94,27008.0,86.6124,86.7668,86.6028,86.7475,27008.0
2020-01-17 11:40:00,89.94,89.97,89.81,89.88,24227.0,86.7475,86.7764,86.6221,86.6896,24227.0
2020-01-17 11:50:00,89.89,89.92,89.82,89.92,21034.0,86.6992,86.7282,86.6317,86.7282,21034.0
2020-01-17 12:00:00,89.91,89.93,89.9,89.92,19095.0,86.7185,86.7378,86.7089,86.7282,19095.0
2020-01-17 12:10:00,89.91,90.04,89.9,90.0,26608.0,86.7185,86.8439,86.7089,86.8053,26608.0
2020-01-17 12:20:00,90.0,90.06,89.95,90.0,49768.0,86.8053,86.8632,86.7571,86.8053,49768.0
2020-01-17 12:30:00,90.01,90.01,89.84,89.91,32268.0,86.815,86.815,86.651,86.7185,32268.0
2020-01-17 12:40:00,89.9,89.92,89.86,89.91,12818.0,86.7089,86.7282,86.6703,86.7185,12818.0
2020-01-17 12:50:00,89.92,89.97,89.88,89.91,16840.0,86.7282,86.7764,86.6896,86.7185,16840.0
2020-01-17 13:00:00,89.91,90.02,89.9,90.0,18441.0,86.7185,86.8246,86.7089,86.8053,18441.0
2020-01-17 13:10:00,90.0,90.08,90.0,90.07,15550.0,86.8053,86.8825,86.8053,86.8729,15550.0
2020-01-17 13:20:00,90.06,90.07,90.02,90.03,20714.0,86.8632,86.8729,86.8246,86.8343,20714.0
2020-01-17 13:30:00,90.04,90.09,90.03,90.09,14632.0,86.8439,86.8922,86.8343,86.8922,14632.0
2020-01-17 13:40:00,90.09,90.16,90.05,90.16,24547.0,86.8922,86.9597,86.8536,86.9597,24547.0
2020-01-17 13:50:00,90.18,90.2,90.16,90.19,22135.0,86.979,86.9982,86.9597,86.9886,22135.0
2020-01-17 14:00:00,90.19,90.19,90.11,90.18,33631.0,86.9886,86.9886,86.9114,86.979,33631.0
2020-01-17 14:10:00,90.18,90.2,90.08,90.09,36239.0,86.979,86.9982,86.8825,86.8922,36239.0
2020-01-17 14:20:00,90.09,90.1,89.97,90.02,36060.0,86.8922,86.9018,86.7764,86.8246,36060.0
2020-01-17 14:30:00,90.02,90.03,89.99,90.01,37785.0,86.8246,86.8343,86.7957,86.815,37785.0
2020-01-17 14:40:00,90.01,90.05,89.99,90.03,27992.0,86.815,86.8536,86.7957,86.8343,27992.0
2020-01-17 14:50:00,90.03,90.03,89.83,90.03,37624.0,86.8343,86.8343,86.6414,86.8343,37624.0
2020-01-17 15:00:00,90.03,90.04,89.91,89.95,31015.0,86.8343,86.8439,86.7185,86.7571,31015.0
2020-01-17 15:10:00,89.95,89.95,89.8,89.83,62406.0,86.7571,86.7571,86.6124,86.6414,62406.0
2020-01-17 15:20:00,89.84,90.06,89.83,89.93,60726.0,86.651,86.8632,86.6414,86.7378,60726.0
2020-01-17 15:30:00,89.93,89.98,89.91,89.95,63347.0,86.7378,86.7861,86.7185,86.7571,63347.0
2020-01-17 15:40:00,89.95,90.08,89.94,90.03,88330.0,86.7571,86.8825,86.7475,86.8343,88330.0
2020-01-17 15:50:00,90.02,90.28,89.98,90.11,376358.0,86.8246,87.0754,86.7861,86.9114,376358.0
2020-01-21 09:30:00,89.8,90.0,89.51,89.8,276748.0,86.6124,86.8053,86.3327,86.6124,276748.0
2020-01-21 09:40:00,89.79,90.0,89.78,89.96,33159.0,86.6028,86.8053,86.5932,86.7668,33159.0
2020-01-21 09:50:00,89.97,90.15,89.96,90.05,78976.0,86.7764,86.95,86.7668,86.8536,78976.0
2020-01-21 10:00:00,90.05,90.12,89.8,89.87,36254.0,86.8536,86.9211,86.6124,86.68,36254.0
2020-01-21 10:10:00,89.89,89.91,89.64,89.7,19275.0,86.6992,86.7185,86.4581,86.516,19275.0
2020-01-21 10:20:00,89.71,89.86,89.66,89.76,32451.0,86.5256,86.6703,86.4774,86.5739,32451.0
2020-01-21 10:30:00,89.76,89.82,89.61,89.68,29066.0,86.5739,86.6317,86.4292,86.4967,29066.0
2020-01-21 10:40:00,89.7,89.93,89.7,89.88,19222.0,86.516,86.7378,86.516,86.6896,19222.0
2020-01-21 10:50:00,89.88,89.93,89.74,89.75,35920.0,86.6896,86.7378,86.5546,86.5642,35920.0
2020-01-21 11:00:00,89.75,89.8,89.64,89.75,25541.0,86.5642,86.6124,86.4581,86.5642,25541.0
2020-01-21 11:10:00,89.75,89.75,89.63,89.63,17076.0,86.5642,86.5642,86.4485,86.4485,17076.0
2020-01-21 11:20:00,89.64,89.72,89.63,89.66,19858.0,86.4581,86.5353,86.4485,86.4774,19858.0
2020-01-21 11:30:00,89.67,89.71,89.63,89.7,21204.0,86.4871,86.5256,86.4485,86.516,21204.0
2020-01-21 11:40:00,89.69,89.8,89.69,89.73,17879.0,86.5063,86.6124,86.5063,86.5449,17879.0
2020-01-21 11:50:00,89.73,89.8,89.68,89.69,21890.0,86.5449,86.6124,86.4967,86.5063,21890.0
2020-01-21 12:00:00,89.69,89.75,89.62,89.75,24710.0,86.5063,86.5642,86.4388,86.5642,24710.0
2020-01-21 12:10:00,89.76,89.8,89.65,89.79,68150.0,86.5739,86.6124,86.4678,86.6028,68150.0
2020-01-21 12:20:00,89.79,89.82,89.75,89.76,16725.0,86.6028,86.6317,86.5642,86.5739,16725.0
2020-01-21 12:30:00,89.75,89.83,89.74,89.81,15926.0,86.5642,86.6414,86.5546,86.6221,15926.0
2020-01-21 12:40:00,89.81,89.81,89.72,89.73,17399.0,86.6221,86.6221,86.5353,86.5449,17399.0
2020-01-21 12:50:00,89.73,89.74,89.66,89.69,13368.0,86.5449,86.5546,86.4774,86.5063,13368.0
2020-01-21 13:00:00,89.69,89.79,89.69,89.73,12337.0,86.5063,86.6028,86.5063,86.5449,12337.0
2020-01-21 13:10:00,89.71,89.72,89.59,89.63,21182.0,86.5256,86.5353,86.4099,86.4485,21182.0
2020-01-21 13:20:00,89.62,89.71,89.55,89.7,41990.0,86.4388,86.5256,86.3713,86.516,41990.0
2020-01-21 13:30:00,89.7,89.73,89.59,89.65,17091.0,86.516,86.5449,86.4099,86.4678,17091.0
2020-01-21 13:40:00,89.65,89.67,89.59,89.64,18453.0,86.4678,86.4871,86.4099,86.4581,18453.0
2020-01-21 13:50:00,89.65,89.74,89.6,89.65,16446.0,86.4678,86.5546,86.4195,86.4678,16446.0
2020-01-21 14:00:00,89.65,89.77,89.6,89.77,19482.0,86.4678,86.5835,86.4195,86.5835,19482.0
2020-01-21 14:10:00,89.78,89.87,89.77,89.81,22274.0,86.5932,86.68,86.5835,86.6221,22274.0
2020-01-21 14:20:00,89.81,89.86,89.78,89.79,17044.0,86.6221,86.6703,86.5932,86.6028,17044.0
2020-01-21 14:30:00,89.77,89.81,89.65,89.75,27948.0,86.5835,86.6221,86.4678,86.5642,27948.0
2020-01-21 14:40:00,89.74,89.83,89.69,89.75,22013.0,86.5546,86.6414,86.5063,86.5642,22013.0
2020-01-21 14:50:00,89.76,89.84,89.71,89.8,38872.0,86.5739,86.651,86.5256,86.6124,38872.0
2020-01-21 15:00:00,89.81,89.91,89.79,89.9,44263.0,86.6221,86.7185,86.6028,86.7089,44263.0
2020-01-21 15:10:00,89.9,89.93,89.79,89.81,50823.0,86.7089,86.7378,86.6028,86.6221,50823.0
2020-01-21 15:20:00,89.8,89.81,89.65,89.67,53013.0,86.6124,86.6221,86.4678,86.4871,53013.0
2020-01-21 15:30:00,89.66,89.69,89.53,89.56,166138.0,86.4774,86.5063,86.352,86.381,166138.0
2020-01-21 15:40:00,89.56,89.66,89.46,89.55,105807.0,86.381,86.4774,86.2845,86.3713,105807.0
2020-01-21 15:50:00,89.53,89.61,89.49,89.59,310418.0,86.352,86.4292,86.3134,86.4099,310418.0
2020-01-22 09:30:00,89.94,90.15,89.84,90.04,25445.0,86.7475,86.95,86.651,86.8439,25445.0
2020-01-22 09:40:00,90.03,90.36,90.03,90.34,32931.0,86.8343,87.1526,86.8343,87.1333,32931.0
2020-01-22 09:50:00,90.37,90.47,90.24,90.45,14192.0,87.1622,87.2587,87.0368,87.2394,14192.0
2020-01-22 10:00:00,90.41,90.58,90.37,90.4,46842.0,87.2008,87.3648,87.1622,87.1911,46842.0
2020-01-22 10:10:00,90.41,90.54,90.39,90.53,21773.0,87.2008,87.3262,87.1815,87.3165,21773.0
2020-01-22 10:20:00,90.53,90.64,90.44,90.57,33908.0,87.3165,87.4226,87.2297,87.3551,33908.0
2020-01-22 10:30:00,90.58,90.58,90.38,90.4,17577.0,87.3648,87.3648,87.1719,87.1911,17577.0
2020-01-22 10:40:00,90.38,90.55,90.35,90.38,14061.0,87.1719,87.3358,87.1429,87.1719,14061.0
2020-01-22 10:50:00,90.32,90.34,90.08,90.12,42185.0,87.114,87.1333,86.8825,86.9211,42185.0
2020-01-22 11:00:00,90.12,90.26,90.11,90.19,67973.0,86.9211,87.0561,86.9114,86.9886,67973.0
2020-01-22 11:10:00,90.19,90.28,90.12,90.12,55512.0,86.9886,87.0754,86.9211,86.9211,55512.0
2020-01-22 11:20:00,90.13,90.3,90.11,90.29,29183.0,86.9307,87.0947,86.9114,87.0851,29183.0
2020-01-22 11:30:00,90.29,90.51,90.29,90.5,14466.0,87.0851,87.2972,87.0851,87.2876,14466.0
2020-01-22 11:40:00,90.49,90.52,90.46,90.48,9943.0,87.278,87.3069,87.249,87.2683,9943.0
2020-01-22 11:50:00,90.43,90.55,90.42,90.53,10295.0,87.2201,87.3358,87.2104,87.3165,10295.0
2020-01-22 12:00:00,90.51,90.52,90.41,90.52,13256.0,87.2972,87.3069,87.2008,87.3069,13256.0
2020-01-22 12:10:00,90.52,90.57,90.4,90.4,11910.0,87.3069,87.3551,87.1911,87.1911,11910.0
2020-01-22 12:20:00,90.39,90.42,90.32,90.42,9660.0,87.1815,87.2104,87.114,87.2104,9660.0
2020-01-22 12:30:00,90.4,90.47,90.34,90.34,12525.0,87.1911,87.2587,87.1333,87.1333,12525.0
2020-01-22 12:40:00,90.31,90.45,90.31,90.44,12093.0,87.1043,87.2394,87.1043,87.2297,12093.0
2020-01-22 12:50:00,90.44,90.55,90.44,90.49,8127.0,87.2297,87.3358,87.2297,87.278,8127.0
2020-01-22 13:00:00,90.49,90.51,90.44,90.49,15298.0,87.278,87.2972,87.2297,87.278,15298.0
2020-01-22 13:10:00,90.48,90.49,90.41,90.43,17126.0,87.2683,87.278,87.2008,87.2201,17126.0
2020-01-22 13:20:00,90.43,90.5,90.41,90.5,17952.0,87.2201,87.2876,87.2008,87.2876,17952.0
2020-01-22 13:30:00,90.49,90.52,90.44,90.46,8879.0,87.278,87.3069,87.2297,87.249,8879.0
2020-01-22 13:40:00,90.45,90.5,90.45,90.5,11948.0,87.2394,87.2876,87.2394,87.2876,11948.0
2020-01-22 13:50:00,90.5,90.51,90.42,90.42,23674.0,87.2876,87.2972,87.2104,87.2104,23674.0
2020-01-22 14:00:00,90.42,90.47,90.37,90.44,10556.0,87.2104,87.2587,87.1622,87.2297,10556.0
2020-01-22 14:10:00,90.44,90.44,90.3,90.3,11577.0,87.2297,87.2297,87.0947,87.0947,11577.0
2020-01-22 14:20:00,90.29,90.3,90.23,90.29,13666.0,87.0851,87.0947,87.0272,87.0851,13666.0
2020-01-22 14:30:00,90.28,90.34,90.26,90.29,12771.0,87.0754,87.1333,87.0561,87.0851,12771.0
2020-01-22 14:40:00,90.28,90.29,90.24,90.25,11799.0,87.0754,87.0851,87.0368,87.0465,11799.0
2020-01-22 14:50:00,90.24,90.3,90.23,90.29,21130.0,87.0368,87.0947,87.0272,87.0851,21130.0
2020-01-22 15:00:00,90.3,90.32,90.22,90.3,15660.0,87.0947,87.114,87.0175,87.0947,15660.0
2020-01-22 15:10:00,90.3,90.31,90.22,90.28,25961.0,87.0947,87.1043,87.0175,87.0754,25961.0
2020-01-22 15:20:00,90.27,90.27,90.17,90.22,43752.0,87.0658,87.0658,86.9693,87.0175,43752.0
2020-01-22 15:30:00,90.21,90.26,90.14,90.15,44832.0,87.0079,87.0561,86.9404,86.95,44832.0
2020-01-22 15:40:00,90.14,90.28,90.08,90.24,69804.0,86.9404,87.0754,86.8825,87.0368,69804.0
2020-01-22 15:50:00,90.27,90.31,90.12,90.12,141717.0,87.0658,87.1043,86.9211,86.9211,141717.0
2020-01-23 09:30:00,89.62,89.98,89.51,89.71,57291.0,86.4388,86.7861,86.3327,86.5256,57291.0
2020-01-23 09:40:00,89.65,89.71,89.47,89.52,21077.0,86.4678,86.5256,86.2942,86.3424,21077.0
2020-01-23 09:50:00,89.53,89.68,89.45,89.58,56136.0,86.352,86.4967,86.2749,86.4003,56136.0
2020-01-23 10:00:00,89.6,89.63,89.42,89.49,26417.0,86.4195,86.4485,86.2459,86.3134,26417.0
2020-01-23 10:10:00,89.51,89.54,89.4,89.44,16624.0,86.3327,86.3617,86.2266,86.2652,16624.0
2020-01-23 10:20:00,89.45,89.48,89.42,89.45,14017.0,86.2749,86.3038,86.2459,86.2749,14017.0
2020-01-23 10:30:00,89.46,89.49,89.23,89.23,19577.0,86.2845,86.3134,86.0627,86.0627,19577.0
2020-01-23 10:40:00,89.24,89.33,89.21,89.23,35979.0,86.0723,86.1591,86.0434,86.0627,35979.0
2020-01-23 10:50:00,89.25,89.26,89.08,89.11,8523.0,86.082,86.0916,85.918,85.9469,8523.0
2020-01-23 11:00:00,89.09,89.12,88.97,88.98,11955.0,85.9276,85.9566,85.8119,85.8216,11955.0
2020-01-23 11:10:00,88.97,89.08,88.92,88.92,28896.0,85.8119,85.918,85.7637,85.7637,28896.0
2020-01-23 11:20:00,88.94,88.96,88.66,88.71,28602.0,85.783,85.8023,85.5129,85.5611,28602.0
2020-01-23 11:30:00,88.72,88.91,88.72,88.86,13350.0,85.5708,85.754,85.5708,85.7058,13350.0
2020-01-23 11:40:00,88.86,88.88,88.78,88.82,10235.0,85.7058,85.7251,85.6287,85.6672,10235.0
2020-01-23 11:50:00,88.79,88.94,88.7,88.93,11988.0,85.6383,85.783,85.5515,85.7733,11988.0
2020-01-23 12:00:00,88.96,89.08,88.96,89.05,8072.0,85.8023,85.918,85.8023,85.8891,8072.0
2020-01-23 12:10:00,89.07,89.11,89.0,89.02,6183.0,85.9084,85.9469,85.8408,85.8601,6183.0
2020-01-23 12:20:00,89.03,89.16,89.03,89.14,3345.0,85.8698,85.9952,85.8698,85.9759,3345.0
2020-01-23 12:30:00,89.15,89.17,89.07,89.08,4308.0,85.9855,86.0048,85.9084,85.918,4308.0
2020-01-23 12:40:00,89.11,89.17,89.07,89.13,5741.0,85.9469,86.0048,85.9084,85.9662,5741.0
2020-01-23 12:50:00,89.17,89.2,89.09,89.12,4207.0,86.0048,86.0337,85.9276,85.9566,4207.0
2020-01-23 13:00:00,89.08,89.09,89.05,89.05,2550.0,85.918,85.9276,85.8891,85.8891,2550.0
2020-01-23 13:10:00,89.07,89.11,89.02,89.05,7774.0,85.9084,85.9469,85.8601,85.8891,7774.0
2020-01-23 13:20:00,89.05,89.11,88.98,88.99,8982.0,85.8891,85.9469,85.8216,85.8312,8982.0
2020-01-23 13:30:00,88.96,89.05,88.95,89.03,3510.0,85.8023,85.8891,85.7926,85.8698,3510.0
2020-01-23 13:40:00,89.03,89.05,89.0,89.04,14188.0,85.8698,85.8891,85.8408,85.8794,14188.0
2020-01-23 13:50:00,89.06,89.14,89.05,89.07,5977.0,85.8987,85.9759,85.8891,85.9084,5977.0
2020-01-23 14:00:00,89.06,89.14,89.05,89.14,11246.0,85.8987,85.9759,85.8891,85.9759,11246.0
2020-01-23 14:10:00,89.13,89.26,89.13,89.25,4376.0,85.9662,86.0916,85.9662,86.082,4376.0
2020-01-23 14:20:00,89.27,89.29,89.12,89.15,9839.0,86.1013,86.1205,85.9566,85.9855,9839.0
2020-01-23 14:30:00,89.15,89.2,89.07,89.07,12609.0,85.9855,86.0337,85.9084,85.9084,12609.0
2020-01-23 14:40:00,89.08,89.08,88.92,88.94,8619.0,85.918,85.918,85.7637,85.783,8619.0
2020-01-23 14:50:00,88.95,89.06,88.92,89.03,7562.0,85.7926,85.8987,85.7637,85.8698,7562.0
2020-01-23 15:00:00,89.05,89.05,88.91,88.93,10389.0,85.8891,85.8891,85.754,85.7733,10389.0
2020-01-23 15:10:00,88.93,88.93,88.81,88.81,10951.0,85.7733,85.7733,85.6576,85.6576,10951.0
2020-01-23 15:20:00,88.82,88.9,88.79,88.86,12850.0,85.6672,85.7444,85.6383,85.7058,12850.0
2020-01-23 15:30:00,88.86,88.92,88.82,88.91,33148.0,85.7058,85.7637,85.6672,85.754,33148.0
2020-01-23 15:40:00,88.91,89.01,88.84,88.98,34376.0,85.754,85.8505,85.6865,85.8216,34376.0
2020-01-23 15:50:00,88.98,89.2,88.92,89.06,141123.0,85.8216,86.0337,85.7637,85.8987,141123.0
2020-01-24 09:30:00,89.45,89.46,88.9,89.05,31643.0,86.2749,86.2845,85.7444,85.8891,31643.0
2020-01-24 09:40:00,89.02,89.26,88.98,89.02,11965.0,85.8601,86.0916,85.8216,85.8601,11965.0
2020-01-24 09:50:00,88.99,89.03,88.69,88.85,22383.0,85.8312,85.8698,85.5418,85.6962,22383.0
2020-01-24 10:00:00,88.86,88.91,88.51,88.59,32122.0,85.7058,85.754,85.3682,85.4454,32122.0
2020-01-24 10:10:00,88.59,88.85,88.57,88.72,12120.0,85.4454,85.6962,85.4261,85.5708,12120.0
2020-01-24 10:20:00,88.69,88.72,88.47,88.47,16794.0,85.5418,85.5708,85.3297,85.3297,16794.0
2020-01-24 10:30:00,88.45,88.59,88.44,88.57,5791.0,85.3104,85.4454,85.3007,85.4261,5791.0
2020-01-24 10:40:00,88.56,88.56,88.37,88.41,8610.0,85.4165,85.4165,85.2332,85.2718,8610.0
2020-01-24 10:50:00,88.42,88.5,88.14,88.29,16362.0,85.2814,85.3586,85.0114,85.156,16362.0
2020-01-24 11:00:00,88.3,88.42,88.22,88.37,15086.0,85.1657,85.2814,85.0885,85.2332,15086.0
2020-01-24 11:10:00,88.37,88.37,88.07,88.11,11248.0,85.2332,85.2332,84.9439,84.9824,11248.0
2020-01-24 11:20:00,88.11,88.14,87.88,88.06,24511.0,84.9824,85.0114,84.7606,84.9342,24511.0
2020-01-24 11:30:00,88.09,88.2,87.93,88.13,21030.0,84.9631,85.0692,84.8088,85.0017,21030.0
2020-01-24 11:40:00,88.11,88.21,87.96,88.06,10036.0,84.9824,85.0789,84.8378,84.9342,10036.0
2020-01-24 11:50:00,88.02,88.11,87.93,87.94,17130.0,84.8956,84.9824,84.8088,84.8185,17130.0
2020-01-24 12:00:00,87.93,87.93,87.8,87.89,9287.0,84.8088,84.8088,84.6834,84.7702,9287.0
2020-01-24 12:10:00,87.88,87.97,87.69,87.75,12379.0,84.7606,84.8474,84.5773,84.6352,12379.0
2020-01-24 12:20:00,87.76,87.97,87.73,87.95,9131.0,84.6449,84.8474,84.6159,84.8281,9131.0
2020-01-24 12:30:00,87.95,88.05,87.92,88.0,5786.0,84.8281,84.9246,84.7992,84.8763,5786.0
2020-01-24 12:40:00,88.01,88.14,88.01,88.09,6336.0,84.886,85.0114,84.886,84.9631,6336.0
2020-01-24 12:50:00,88.08,88.12,88.01,88.12,3540.0,84.9535,84.9921,84.886,84.9921,3540.0
2020-01-24 13:00:00,88.07,88.07,87.85,87.94,6191.0,84.9439,84.9439,84.7317,84.8185,6191.0
2020-01-24 13:10:00,87.87,87.97,87.85,87.9,5921.0,84.751,84.8474,84.7317,84.7799,5921.0
2020-01-24 13:20:00,87.92,88.06,87.92,87.94,5664.0,84.7992,84.9342,84.7992,84.8185,5664.0
2020-01-24 13:30:00,87.95,87.95,87.75,87.83,8314.0,84.8281,84.8281,84.6352,84.7124,8314.0
2020-01-24 13:40:00,87.82,87.82,87.68,87.68,6255.0,84.7027,84.7027,84.5677,84.5677,6255.0
2020-01-24 13:50:00,87.65,87.78,87.58,87.72,5418.0,84.5388,84.6641,84.4712,84.6063,5418.0
2020-01-24 14:00:00,87.74,87.79,87.64,87.77,8262.0,84.6256,84.6738,84.5291,84.6545,8262.0
2020-01-24 14:10:00,87.77,87.78,87.64,87.66,9928.0,84.6545,84.6641,84.5291,84.5484,9928.0
2020-01-24 14:20:00,87.65,87.71,87.58,87.65,13636.0,84.5388,84.5966,84.4712,84.5388,13636.0
2020-01-24 14:30:00,87.67,87.81,87.67,87.75,44514.0,84.5581,84.6931,84.5581,84.6352,44514.0
2020-01-24 14:40:00,87.77,87.83,87.63,87.73,19490.0,84.6545,84.7124,84.5195,84.6159,19490.0
2020-01-24 14:50:00,87.76,87.99,87.72,87.99,15033.0,84.6449,84.8667,84.6063,84.8667,15033.0
2020-01-24 15:00:00,88.0,88.11,87.94,88.06,10857.0,84.8763,84.9824,84.8185,84.9342,10857.0
2020-01-24 15:10:00,88.06,88.19,88.05,88.15,15264.0,84.9342,85.0596,84.9246,85.021,15264.0
2020-01-24 15:20:00,88.13,88.27,88.13,88.23,35968.0,85.0017,85.1368,85.0017,85.0982,35968.0
2020-01-24 15:30:00,88.23,88.24,88.09,88.09,32221.0,85.0982,85.1078,84.9631,84.9631,32221.0
2020-01-24 15:40:00,88.1,88.22,88.02,88.22,25930.0,84.9728,85.0885,84.8956,85.0885,25930.0
2020-01-24 15:50:00,88.19,88.35,88.12,88.24,75121.0,85.0596,85.2139,84.9921,85.1078,75121.0
2020-01-27 09:30:00,86.6,86.71,86.28,86.43,178856.0,83.526,83.6321,83.2174,83.3621,178856.0
2020-01-27 09:40:00,86.38,86.7,86.21,86.64,48793.0,83.3138,83.6225,83.1499,83.5646,48793.0
2020-01-27 09:50:00,86.73,87.14,86.73,87.14,51559.0,83.6514,84.0469,83.6514,84.0469,51559.0
2020-01-27 10:00:00,87.11,87.11,86.67,86.86,37381.0,84.0179,84.0179,83.5935,83.7768,37381.0
2020-01-27 10:10:00,86.87,87.05,86.81,86.84,46919.0,83.7864,83.9601,83.7286,83.7575,46919.0
2020-01-27 10:20:00,86.84,87.17,86.82,87.08,18187.0,83.7575,84.0758,83.7382,83.989,18187.0
2020-01-27 10:30:00,87.06,87.09,86.9,86.95,15067.0,83.9697,83.9986,83.8154,83.8636,15067.0
2020-01-27 10:40:00,86.92,86.94,86.75,86.84,11534.0,83.8347,83.854,83.6707,83.7575,11534.0
2020-01-27 10:50:00,86.82,86.82,86.48,86.59,21655.0,83.7382,83.7382,83.4103,83.5164,21655.0
2020-01-27 11:00:00,86.58,86.77,86.49,86.75,20721.0,83.5067,83.69,83.4199,83.6707,20721.0
2020-01-27 11:10:00,86.75,86.76,86.57,86.58,15823.0,83.6707,83.6804,83.4971,83.5067,15823.0
2020-01-27 11:20:00,86.6,86.73,86.57,86.59,19466.0,83.526,83.6514,83.4971,83.5164,19466.0
2020-01-27 11:30:00,86.61,86.83,86.52,86.8,19661.0,83.5357,83.7479,83.4489,83.7189,19661.0
2020-01-27 11:40:00,86.8,86.88,86.73,86.79,7821.0,83.7189,83.7961,83.6514,83.7093,7821.0
2020-01-27 11:50:00,86.8,87.04,86.77,86.95,9720.0,83.7189,83.9504,83.69,83.8636,9720.0
2020-01-27 12:00:00,86.94,87.0,86.9,86.91,5448.0,83.854,83.9118,83.8154,83.825,5448.0
2020-01-27 12:10:00,86.92,87.02,86.9,86.97,6411.0,83.8347,83.9311,83.8154,83.8829,6411.0
2020-01-27 12:20:00,87.0,87.05,86.92,87.0,8490.0,83.9118,83.9601,83.8347,83.9118,8490.0
2020-01-27 12:30:00,87.0,87.01,86.94,86.97,4704.0,83.9118,83.9215,83.854,83.8829,4704.0
2020-01-27 12:40:00,86.98,87.11,86.96,87.06,8430.0,83.8925,84.0179,83.8733,83.9697,8430.0
2020-01-27 12:50:00,87.09,87.1,86.85,86.93,7104.0,83.9986,84.0083,83.7672,83.8443,7104.0
2020-01-27 13:00:00,86.91,87.05,86.91,86.94,8236.0,83.825,83.9601,83.825,83.854,8236.0
2020-01-27 13:10:00,86.95,87.13,86.92,87.12,17083.0,83.8636,84.0372,83.8347,84.0276,17083.0
2020-01-27 13:20:00,87.12,87.13,87.02,87.09,40546.0,84.0276,84.0372,83.9311,83.9986,40546.0
2020-01-27 13:30:00,87.05,87.15,87.04,87.1,16498.0,83.9601,84.0565,83.9504,84.0083,16498.0
2020-01-27 13:40:00,87.12,87.14,87.06,87.12,10777.0,84.0276,84.0469,83.9697,84.0276,10777.0
2020-01-27 13:50:00,87.12,87.14,86.98,86.98,11097.0,84.0276,84.0469,83.8925,83.8925,11097.0
2020-01-27 14:00:00,87.0,87.0,86.89,86.96,10830.0,83.9118,83.9118,83.8057,83.8733,10830.0
2020-01-27 14:10:00,86.98,87.09,86.98,87.05,10671.0,83.8925,83.9986,83.8925,83.9601,10671.0
2020-01-27 14:20:00,87.06,87.07,86.92,87.06,13685.0,83.9697,83.9793,83.8347,83.9697,13685.0
2020-01-27 14:30:00,87.07,87.08,86.91,86.95,11263.0,83.9793,83.989,83.825,83.8636,11263.0
2020-01-27 14:40:00,86.95,87.01,86.8,86.82,12262.0,83.8636,83.9215,83.7189,83.7382,12262.0
2020-01-27 14:50:00,86.8,86.84,86.71,86.77,28878.0,83.7189,83.7575,83.6321,83.69,28878.0
2020-01-27 15:00:00,86.78,86.89,86.74,86.8,29199.0,83.6996,83.8057,83.6611,83.7189,29199.0
2020-01-27 15:10:00,86.8,86.88,86.73,86.85,32745.0,83.7189,83.7961,83.6514,83.7672,32745.0
2020-01-27 15:20:00,86.85,86.89,86.71,86.75,45871.0,83.7672,83.8057,83.6321,83.6707,45871.0
2020-01-27 15:30:00,86.73,86.73,86.52,86.6,33295.0,83.6514,83.6514,83.4489,83.526,33295.0
2020-01-27 15:40:00,86.61,86.67,86.49,86.53,48005.0,83.5357,83.5935,83.4199,83.4585,48005.0
2020-01-27 15:50:00,86.52,86.62,86.44,86.56,170710.0,83.4489,83.5453,83.3717,83.4875,170710.0
2020-01-28 09:30:00,86.85,86.94,86.32,86.32,55088.0,83.7672,83.854,83.256,83.256,55088.0
2020-01-28 09:40:00,86.31,86.41,86.19,86.41,29270.0,83.2463,83.3428,83.1306,83.3428,29270.0
2020-01-28 09:50:00,86.42,86.5,86.3,86.33,31380.0,83.3524,83.4296,83.2367,83.2656,31380.0
2020-01-28 10:00:00,86.35,86.6,86.19,86.53,37883.0,83.2849,83.526,83.1306,83.4585,37883.0
2020-01-28 10:10:00,86.55,86.78,86.48,86.78,18689.0,83.4778,83.6996,83.4103,83.6996,18689.0
2020-01-28 10:20:00,86.8,87.07,86.8,86.97,8518.0,83.7189,83.9793,83.7189,83.8829,8518.0
2020-01-28 10:30:00,86.97,87.04,86.91,86.96,12150.0,83.8829,83.9504,83.825,83.8733,12150.0
2020-01-28 10:40:00,86.92,87.13,86.92,86.98,8881.0,83.8347,84.0372,83.8347,83.8925,8881.0
2020-01-28 10:50:00,86.97,87.13,86.94,87.08,20496.0,83.8829,84.0372,83.854,83.989,20496.0
2020-01-28 11:00:00,87.09,87.1,86.95,87.01,9996.0,83.9986,84.0083,83.8636,83.9215,9996.0
2020-01-28 11:10:00,87.03,87.15,87.0,87.07,16216.0,83.9408,84.0565,83.9118,83.9793,16216.0
2020-01-28 11:20:00,87.08,87.19,87.04,87.16,9255.0,83.989,84.0951,83.9504,84.0662,9255.0
2020-01-28 11:30:00,87.16,87.23,87.03,87.18,23684.0,84.0662,84.1337,83.9408,84.0854,23684.0
2020-01-28 11:40:00,87.13,87.19,87.1,87.14,5703.0,84.0372,84.0951,84.0083,84.0469,5703.0
2020-01-28 11:50:00,87.15,87.18,87.11,87.16,8520.0,84.0565,84.0854,84.0179,84.0662,8520.0
2020-01-28 12:00:00,87.16,87.19,87.08,87.17,12056.0,84.0662,84.0951,83.989,84.0758,12056.0
2020-01-28 12:10:00,87.17,87.29,87.17,87.29,6867.0,84.0758,84.1915,84.0758,84.1915,6867.0
2020-01-28 12:20:00,87.31,87.33,87.25,87.28,9795.0,84.2108,84.2301,84.153,84.1819,9795.0
2020-01-28 12:30:00,87.28,87.28,87.18,87.2,12804.0,84.1819,84.1819,84.0854,84.1047,12804.0
2020-01-28 12:40:00,87.2,87.21,87.12,87.21,8624.0,84.1047,84.1144,84.0276,84.1144,8624.0
2020-01-28 12:50:00,87.2,87.26,87.13,87.24,8079.0,84.1047,84.1626,84.0372,84.1433,8079.0
2020-01-28 13:00:00,87.24,87.24,87.19,87.19,4734.0,84.1433,84.1433,84.0951,84.0951,4734.0
2020-01-28 13:10:00,87.17,87.24,87.15,87.17,9511.0,84.0758,84.1433,84.0565,84.0758,9511.0
2020-01-28 13:20:00,87.18,87.27,87.12,87.12,9011.0,84.0854,84.1722,84.0276,84.0276,9011.0
2020-01-28 13:30:00,87.12,87.22,87.1,87.13,9823.0,84.0276,84.124,84.0083,84.0372,9823.0
2020-01-28 13:40:00,87.13,87.35,87.13,87.33,5995.0,84.0372,84.2494,84.0372,84.2301,5995.0
2020-01-28 13:50:00,87.35,87.35,87.24,87.31,9024.0,84.2494,84.2494,84.1433,84.2108,9024.0
2020-01-28 14:00:00,87.33,87.35,87.23,87.29,10346.0,84.2301,84.2494,84.1337,84.1915,10346.0
2020-01-28 14:10:00,87.3,87.33,87.18,87.18,39765.0,84.2012,84.2301,84.0854,84.0854,39765.0
2020-01-28 14:20:00,87.18,87.36,87.18,87.27,13239.0,84.0854,84.2591,84.0854,84.1722,13239.0
2020-01-28 14:30:00,87.27,87.43,87.23,87.36,16421.0,84.1722,84.3266,84.1337,84.2591,16421.0
2020-01-28 14:40:00,87.37,87.48,87.37,87.41,16486.0,84.2687,84.3748,84.2687,84.3073,16486.0
2020-01-28 14:50:00,87.37,87.38,87.25,87.28,19177.0,84.2687,84.2783,84.153,84.1819,19177.0
2020-01-28 15:00:00,87.28,87.34,87.25,87.27,21328.0,84.1819,84.2398,84.153,84.1722,21328.0
2020-01-28 15:10:00,87.3,87.3,87.19,87.23,47966.0,84.2012,84.2012,84.0951,84.1337,47966.0
2020-01-28 15:20:00,87.23,87.44,87.19,87.39,144003.0,84.1337,84.3362,84.0951,84.288,144003.0
2020-01-28 15:30:00,87.39,87.41,87.29,87.31,52688.0,84.288,84.3073,84.1915,84.2108,52688.0
2020-01-28 15:40:00,87.31,87.35,87.25,87.29,54703.0,84.2108,84.2494,84.153,84.1915,54703.0
2020-01-28 15:50:00,87.28,87.29,87.13,87.16,152939.0,84.1819,84.1915,84.0372,84.0662,152939.0
2020-01-29 09:30:00,87.55,87.64,87.29,87.3,28629.0,84.4423,84.5291,84.1915,84.2012,28629.0
2020-01-29 09:40:00,87.32,87.65,87.32,87.63,15822.0,84.2205,84.5388,84.2205,84.5195,15822.0
2020-01-29 09:50:00,87.64,87.76,87.38,87.5,11326.0,84.5291,84.6449,84.2783,84.3941,11326.0
2020-01-29 10:00:00,87.49,87.63,87.42,87.51,20950.0,84.3844,84.5195,84.3169,84.4037,20950.0
2020-01-29 10:10:00,87.5,87.73,87.5,87.61,12769.0,84.3941,84.6159,84.3941,84.5002,12769.0
2020-01-29 10:20:00,87.64,87.87,87.62,87.87,14568.0,84.5291,84.751,84.5098,84.751,14568.0
2020-01-29 10:30:00,87.91,87.96,87.84,87.91,15415.0,84.7895,84.8378,84.722,84.7895,15415.0
2020-01-29 10:40:00,87.94,88.0,87.86,87.86,29311.0,84.8185,84.8763,84.7413,84.7413,29311.0
2020-01-29 10:50:00,87.91,88.12,87.91,88.05,25278.0,84.7895,84.9921,84.7895,84.9246,25278.0
2020-01-29 11:00:00,88.06,88.1,87.99,88.06,9098.0,84.9342,84.9728,84.8667,84.9342,9098.0
2020-01-29 11:10:00,88.06,88.13,88.0,88.11,9442.0,84.9342,85.0017,84.8763,84.9824,9442.0
2020-01-29 11:20:00,88.11,88.18,88.02,88.03,20884.0,84.9824,85.0499,84.8956,84.9053,20884.0
2020-01-29 11:30:00,88.02,88.04,87.85,88.01,11563.0,84.8956,84.9149,84.7317,84.886,11563.0
2020-01-29 11:40:00,88.02,88.1,87.94,88.09,10109.0,84.8956,84.9728,84.8185,84.9631,10109.0
2020-01-29 11:50:00,88.06,88.21,88.04,88.17,11891.0,84.9342,85.0789,84.9149,85.0403,11891.0
2020-01-29 12:00:00,88.16,88.19,88.13,88.17,6641.0,85.0307,85.0596,85.0017,85.0403,6641.0
2020-01-29 12:10:00,88.15,88.2,88.13,88.15,7246.0,85.021,85.0692,85.0017,85.021,7246.0
2020-01-29 12:20:00,88.14,88.18,88.13,88.15,8952.0,85.0114,85.0499,85.0017,85.021,8952.0
2020-01-29 12:30:00,88.16,88.16,88.06,88.1,17312.0,85.0307,85.0307,84.9342,84.9728,17312.0
2020-01-29 12:40:00,88.09,88.16,88.08,88.13,6544.0,84.9631,85.0307,84.9535,85.0017,6544.0
2020-01-29 12:50:00,88.12,88.14,88.04,88.08,20531.0,84.9921,85.0114,84.9149,84.9535,20531.0
2020-01-29 13:00:00,88.09,88.18,88.08,88.16,9128.0,84.9631,85.0499,84.9535,85.0307,9128.0
2020-01-29 13:10:00,88.14,88.21,88.14,88.19,5185.0,85.0114,85.0789,85.0114,85.0596,5185.0
2020-01-29 13:20:00,88.19,88.3,88.19,88.29,27491.0,85.0596,85.1657,85.0596,85.156,27491.0
2020-01-29 13:30:00,88.3,88.36,88.25,88.25,7603.0,85.1657,85.2236,85.1175,85.1175,7603.0
2020-01-29 13:40:00,88.23,88.25,88.16,88.19,9741.0,85.0982,85.1175,85.0307,85.0596,9741.0
2020-01-29 13:50:00,88.19,88.2,88.09,88.09,9982.0,85.0596,85.0692,84.9631,84.9631,9982.0
2020-01-29 14:00:00,88.07,88.18,87.97,88.1,21541.0,84.9439,85.0499,84.8474,84.9728,21541.0
2020-01-29 14:10:00,88.07,88.15,88.05,88.15,12624.0,84.9439,85.021,84.9246,85.021,12624.0
2020-01-29 14:20:00,88.16,88.18,88.06,88.1,23203.0,85.0307,85.0499,84.9342,84.9728,23203.0
2020-01-29 14:30:00,88.13,88.15,88.03,88.08,16605.0,85.0017,85.021,84.9053,84.9535,16605.0
2020-01-29 14:40:00,88.06,88.07,87.97,88.01,15840.0,84.9342,84.9439,84.8474,84.886,15840.0
2020-01-29 14:50:00,88.0,88.11,87.91,87.92,26136.0,84.8763,84.9824,84.7895,84.7992,26136.0
2020-01-29 15:00:00,87.92,87.93,87.67,87.72,22966.0,84.7992,84.8088,84.5581,84.6063,22966.0
2020-01-29 15:10:00,87.72,87.77,87.45,87.49,23812.0,84.6063,84.6545,84.3459,84.3844,23812.0
2020-01-29 15:20:00,87.48,87.54,87.34,87.54,32893.0,84.3748,84.4327,84.2398,84.4327,32893.0
2020-01-29 15:30:00,87.53,87.57,87.42,87.42,33806.0,84.423,84.4616,84.3169,84.3169,33806.0
2020-01-29 15:40:00,87.41,87.42,87.33,87.34,53091.0,84.3073,84.3169,84.2301,84.2398,53091.0
2020-01-29 15:50:00,87.34,87.36,87.15,87.22,114149.0,84.2398,84.2591,84.0565,84.124,114149.0
2020-01-30 09:30:00,84.9,85.03,83.74,84.29,242538.0,81.8864,82.0118,80.7676,81.298,242538.0
2020-01-30 09:40:00,84.28,84.64,84.27,84.44,45548.0,81.2884,81.6356,81.2787,81.4427,45548.0
2020-01-30 09:50:00,84.44,84.73,84.41,84.6,53291.0,81.4427,81.7224,81.4138,81.597,53291.0
2020-01-30 10:00:00,84.6,84.7,84.42,84.61,47444.0,81.597,81.6935,81.4234,81.6067,47444.0
2020-01-30 10:10:00,84.63,84.66,84.4,84.52,30935.0,81.626,81.6549,81.4041,81.5199,30935.0
2020-01-30 10:20:00,84.53,84.7,84.5,84.56,18897.0,81.5295,81.6935,81.5006,81.5584,18897.0
2020-01-30 10:30:00,84.5,84.51,84.3,84.32,42210.0,81.5006,81.5102,81.3077,81.327,42210.0
2020-01-30 10:40:00,84.33,84.5,84.22,84.43,31600.0,81.3366,81.5006,81.2305,81.4331,31600.0
2020-01-30 10:50:00,84.42,84.42,84.02,84.02,57730.0,81.4234,81.4234,81.0376,81.0376,57730.0
2020-01-30 11:00:00,84.06,84.18,84.0,84.02,21621.0,81.0762,81.1919,81.0183,81.0376,21621.0
2020-01-30 11:10:00,84.02,84.19,84.0,84.1,19470.0,81.0376,81.2016,81.0183,81.1148,19470.0
2020-01-30 11:20:00,84.11,84.21,84.07,84.1,33716.0,81.1244,81.2209,81.0858,81.1148,33716.0
2020-01-30 11:30:00,84.09,84.21,83.99,84.18,29580.0,81.1051,81.2209,81.0087,81.1919,29580.0
2020-01-30 11:40:00,84.19,84.28,84.17,84.2,41902.0,81.2016,81.2884,81.1823,81.2112,41902.0
2020-01-30 11:50:00,84.19,84.26,84.03,84.04,14804.0,81.2016,81.2691,81.0473,81.0569,14804.0
2020-01-30 12:00:00,84.02,84.11,83.98,83.99,17744.0,81.0376,81.1244,80.999,81.0087,17744.0
2020-01-30 12:10:00,83.98,84.05,83.91,83.95,22022.0,80.999,81.0665,80.9315,80.9701,22022.0
2020-01-30 12:20:00,83.95,84.06,83.93,83.94,25393.0,80.9701,81.0762,80.9508,80.9605,25393.0
2020-01-30 12:30:00,83.93,84.01,83.72,83.8,19756.0,80.9508,81.028,80.7483,80.8254,19756.0
2020-01-30 12:40:00,83.82,83.89,83.69,83.75,23468.0,80.8447,80.9122,80.7193,80.7772,23468.0
2020-01-30 12:50:00,83.76,83.87,83.71,83.86,14352.0,80.7868,80.8929,80.7386,80.8833,14352.0
2020-01-30 13:00:00,83.85,83.98,83.81,83.82,17825.0,80.8736,80.999,80.8351,80.8447,17825.0
2020-01-30 13:10:00,83.81,83.88,83.77,83.78,12303.0,80.8351,80.9026,80.7965,80.8061,12303.0
2020-01-30 13:20:00,83.76,83.78,83.61,83.68,34471.0,80.7868,80.8061,80.6422,80.7097,34471.0
2020-01-30 13:30:00,83.69,83.76,83.65,83.68,22700.0,80.7193,80.7868,80.6807,80.7097,22700.0
2020-01-30 13:40:00,83.67,83.74,83.66,83.68,22138.0,80.7,80.7676,80.6904,80.7097,22138.0
2020-01-30 13:50:00,83.68,83.7,83.61,83.67,51024.0,80.7097,80.729,80.6422,80.7,51024.0
2020-01-30 14:00:00,83.67,83.81,83.67,83.8,63308.0,80.7,80.8351,80.7,80.8254,63308.0
2020-01-30 14:10:00,83.81,83.9,83.8,83.89,21394.0,80.8351,80.9219,80.8254,80.9122,21394.0
2020-01-30 14:20:00,83.91,83.99,83.89,83.99,15055.0,80.9315,81.0087,80.9122,81.0087,15055.0
2020-01-30 14:30:00,83.99,83.99,83.78,83.83,22315.0,81.0087,81.0087,80.8061,80.8544,22315.0
2020-01-30 14:40:00,83.84,84.16,83.83,83.91,36222.0,80.864,81.1726,80.8544,80.9315,36222.0
2020-01-30 14:50:00,83.92,84.04,83.79,83.93,28797.0,80.9412,81.0569,80.8158,80.9508,28797.0
2020-01-30 15:00:00,83.94,84.07,83.83,83.83,43588.0,80.9605,81.0858,80.8544,80.8544,43588.0
2020-01-30 15:10:00,83.84,83.87,83.64,83.79,60505.0,80.864,80.8929,80.6711,80.8158,60505.0
2020-01-30 15:20:00,83.79,83.93,83.72,83.8,95243.0,80.8158,80.9508,80.7483,80.8254,95243.0
2020-01-30 15:30:00,83.8,83.85,83.6,83.78,115307.0,80.8254,80.8736,80.6325,80.8061,115307.0
2020-01-30 15:40:00,83.78,84.29,83.74,84.24,174275.0,80.8061,81.298,80.7676,81.2498,174275.0
2020-01-30 15:50:00,84.23,84.5,84.23,84.34,406198.0,81.2402,81.5006,81.2402,81.3463,406198.0
2020-01-31 09:30:00,84.03,84.34,83.03,83.14,82554.0,81.0473,81.3463,80.0828,80.1888,82554.0
2020-01-31 09:40:00,83.04,83.55,83.04,83.44,30323.0,80.0924,80.5843,80.0924,80.4782,30323.0
2020-01-31 09:50:00,83.47,83.55,82.86,83.03,72905.0,80.5071,80.5843,79.9188,80.0828,72905.0
2020-01-31 10:00:00,82.98,83.14,82.77,82.94,38186.0,80.0345,80.1888,79.832,79.9959,38186.0
2020-01-31 10:10:00,82.94,83.22,82.81,83.2,72416.0,79.9959,80.266,79.8706,80.2467,72416.0
2020-01-31 10:20:00,83.2,83.31,82.97,82.98,46677.0,80.2467,80.3528,80.0249,80.0345,46677.0
2020-01-31 10:30:00,82.97,83.1,82.93,82.93,45665.0,80.0249,80.1503,79.9863,79.9863,45665.0
2020-01-31 10:40:00,82.95,83.1,82.92,83.01,67887.0,80.0056,80.1503,79.9767,80.0635,67887.0
2020-01-31 10:50:00,83.0,83.01,82.76,82.81,27388.0,80.0538,80.0635,79.8223,79.8706,27388.0
2020-01-31 11:00:00,82.8,82.91,82.76,82.87,48255.0,79.8609,79.967,79.8223,79.9284,48255.0
2020-01-31 11:10:00,82.86,82.94,82.52,82.67,75893.0,79.9188,79.9959,79.5909,79.7355,75893.0
2020-01-31 11:20:00,82.65,82.7,82.57,82.58,23899.0,79.7162,79.7645,79.6391,79.6487,23899.0
2020-01-31 11:30:00,82.59,82.75,82.52,82.59,18344.0,79.6584,79.8127,79.5909,79.6584,18344.0
2020-01-31 11:40:00,82.61,82.86,82.56,82.79,40949.0,79.6777,79.9188,79.6294,79.8513,40949.0
2020-01-31 11:50:00,82.81,82.91,82.77,82.87,53298.0,79.8706,79.967,79.832,79.9284,53298.0
2020-01-31 12:00:00,82.88,82.91,82.74,82.77,16657.0,79.9381,79.967,79.803,79.832,16657.0
2020-01-31 12:10:00,82.78,82.82,82.71,82.76,15590.0,79.8416,79.8802,79.7741,79.8223,15590.0
2020-01-31 12:20:00,82.77,82.83,82.71,82.81,14681.0,79.832,79.8899,79.7741,79.8706,14681.0
2020-01-31 12:30:00,82.8,82.8,82.47,82.48,37753.0,79.8609,79.8609,79.5426,79.5523,37753.0
2020-01-31 12:40:00,82.48,82.65,82.46,82.63,20763.0,79.5523,79.7162,79.533,79.697,20763.0
2020-01-31 12:50:00,82.61,82.76,82.54,82.7,13706.0,79.6777,79.8223,79.6101,79.7645,13706.0
2020-01-31 13:00:00,82.73,82.84,82.71,82.76,16090.0,79.7934,79.8995,79.7741,79.8223,16090.0
2020-01-31 13:10:00,82.77,82.77,82.55,82.55,65891.0,79.832,79.832,79.6198,79.6198,65891.0
2020-01-31 13:20:00,82.53,82.63,82.48,82.56,28022.0,79.6005,79.697,79.5523,79.6294,28022.0
2020-01-31 13:30:00,82.53,82.57,82.42,82.46,31155.0,79.6005,79.6391,79.4944,79.533,31155.0
2020-01-31 13:40:00,82.46,82.52,82.36,82.48,34704.0,79.533,79.5909,79.4365,79.5523,34704.0
2020-01-31 13:50:00,82.48,82.62,82.48,82.57,43654.0,79.5523,79.6873,79.5523,79.6391,43654.0
2020-01-31 14:00:00,82.57,82.68,82.56,82.66,34803.0,79.6391,79.7452,79.6294,79.7259,34803.0
2020-01-31 14:10:00,82.67,82.72,82.64,82.71,24026.0,79.7355,79.7838,79.7066,79.7741,24026.0
2020-01-31 14:20:00,82.79,82.79,82.62,82.68,36992.0,79.8513,79.8513,79.6873,79.7452,36992.0
2020-01-31 14:30:00,82.66,82.9,82.65,82.8,31806.0,79.7259,79.9574,79.7162,79.8609,31806.0
2020-01-31 14:40:00,82.82,82.84,82.69,82.7,38102.0,79.8802,79.8995,79.7548,79.7645,38102.0
2020-01-31 14:50:00,82.7,82.92,82.69,82.86,49178.0,79.7645,79.9767,79.7548,79.9188,49178.0
2020-01-31 15:00:00,82.86,82.89,82.72,82.81,55071.0,79.9188,79.9477,79.7838,79.8706,55071.0
2020-01-31 15:10:00,82.81,82.82,82.69,82.72,66251.0,79.8706,79.8802,79.7548,79.7838,66251.0
2020-01-31 15:20:00,82.73,82.78,82.61,82.61,60275.0,79.7934,79.8416,79.6777,79.6777,60275.0
2020-01-31 15:30:00,82.6,82.6,82.37,82.41,71211.0,79.668,79.668,79.4462,79.4848,71211.0
2020-01-31 15:40:00,82.41,82.64,82.34,82.46,245805.0,79.4848,79.7066,79.4172,79.533,245805.0
2020-01-31 15:50:00,82.45,82.73,82.43,82.53,220339.0,79.5233,79.7934,79.5041,79.6005,220339.0
2020-02-03 09:30:00,83.29,83.69,83.04,83.36,37734.0,80.3335,80.7193,80.0924,80.401,37734.0
2020-02-03 09:40:00,83.36,83.36,83.13,83.23,14886.0,80.401,80.401,80.1792,80.2757,14886.0
2020-02-03 09:50:00,83.26,83.48,83.18,83.18,15022.0,80.3046,80.5168,80.2274,80.2274,15022.0
2020-02-03 10:00:00,83.52,83.56,83.18,83.34,22768.0,80.5554,80.5939,80.2274,80.3817,22768.0
2020-02-03 10:10:00,83.36,83.39,83.17,83.39,14258.0,80.401,80.43,80.2178,80.43,14258.0
2020-02-03 10:20:00,83.42,83.44,83.29,83.37,13942.0,80.4589,80.4782,80.3335,80.4107,13942.0
2020-02-03 10:30:00,83.37,83.37,83.07,83.09,26850.0,80.4107,80.4107,80.1213,80.1406,26850.0
2020-02-03 10:40:00,83.07,83.07,82.67,82.67,27276.0,80.1213,80.1213,79.7355,79.7355,27276.0
2020-02-03 10:50:00,82.66,82.82,82.64,82.77,16236.0,79.7259,79.8802,79.7066,79.832,16236.0
2020-02-03 11:00:00,82.77,82.8,82.63,82.63,18795.0,79.832,79.8609,79.697,79.697,18795.0
2020-02-03 11:10:00,82.62,82.65,82.47,82.59,18146.0,79.6873,79.7162,79.5426,79.6584,18146.0
2020-02-03 11:20:00,82.6,82.73,82.56,82.64,20790.0,79.668,79.7934,79.6294,79.7066,20790.0
2020-02-03 11:30:00,82.65,82.72,82.6,82.66,17107.0,79.7162,79.7838,79.668,79.7259,17107.0
2020-02-03 11:40:00,82.65,82.7,82.5,82.53,20839.0,79.7162,79.7645,79.5716,79.6005,20839.0
2020-02-03 11:50:00,82.55,82.66,82.5,82.6,16216.0,79.6198,79.7259,79.5716,79.668,16216.0
2020-02-03 12:00:00,82.62,82.64,82.55,82.55,25816.0,79.6873,79.7066,79.6198,79.6198,25816.0
2020-02-03 12:10:00,82.55,82.85,82.52,82.85,13804.0,79.6198,79.9091,79.5909,79.9091,13804.0
2020-02-03 12:20:00,82.84,82.91,82.83,82.86,11667.0,79.8995,79.967,79.8899,79.9188,11667.0
2020-02-03 12:30:00,82.87,82.89,82.78,82.87,10825.0,79.9284,79.9477,79.8416,79.9284,10825.0
2020-02-03 12:40:00,82.86,82.98,82.86,82.96,11673.0,79.9188,80.0345,79.9188,80.0152,11673.0
2020-02-03 12:50:00,82.96,83.08,82.92,82.97,14177.0,80.0152,80.131,79.9767,80.0249,14177.0
2020-02-03 13:00:00,83.01,83.13,82.97,82.97,17630.0,80.0635,80.1792,80.0249,80.0249,17630.0
2020-02-03 13:10:00,82.98,83.01,82.86,82.92,13113.0,80.0345,80.0635,79.9188,79.9767,13113.0
2020-02-03 13:20:00,82.9,83.05,82.86,83.01,14022.0,79.9574,80.102,79.9188,80.0635,14022.0
2020-02-03 13:30:00,83.03,83.07,82.96,83.07,22226.0,80.0828,80.1213,80.0152,80.1213,22226.0
2020-02-03 13:40:00,83.05,83.06,82.94,82.98,15263.0,80.102,80.1117,79.9959,80.0345,15263.0
2020-02-03 13:50:00,82.97,82.97,82.87,82.89,15357.0,80.0249,80.0249,79.9284,79.9477,15357.0
2020-02-03 14:00:00,82.89,82.95,82.88,82.9,36741.0,79.9477,80.0056,79.9381,79.9574,36741.0
2020-02-03 14:10:00,82.9,82.92,82.78,82.79,49852.0,79.9574,79.9767,79.8416,79.8513,49852.0
2020-02-03 14:20:00,82.81,82.81,82.65,82.69,31815.0,79.8706,79.8706,79.7162,79.7548,31815.0
2020-02-03 14:30:00,82.69,82.73,82.63,82.67,24582.0,79.7548,79.7934,79.697,79.7355,24582.0
2020-02-03 14:40:00,82.67,82.85,82.63,82.83,21719.0,79.7355,79.9091,79.697,79.8899,21719.0
2020-02-03 14:50:00,82.83,82.88,82.76,82.79,30429.0,79.8899,79.9381,79.8223,79.8513,30429.0
2020-02-03 15:00:00,82.81,82.86,82.72,82.76,34479.0,79.8706,79.9188,79.7838,79.8223,34479.0
2020-02-03 15:10:00,82.77,82.77,82.67,82.7,25188.0,79.832,79.832,79.7355,79.7645,25188.0
2020-02-03 15:20:00,82.7,82.81,82.68,82.78,38350.0,79.7645,79.8706,79.7452,79.8416,38350.0
2020-02-03 15:30:00,82.78,82.79,82.63,82.65,54005.0,79.8416,79.8513,79.697,79.7162,54005.0
2020-02-03 15:40:00,82.65,82.69,82.27,82.29,82465.0,79.7162,79.7548,79.3497,79.369,82465.0
2020-02-03 15:50:00,82.28,82.32,82.11,82.14,236216.0,79.3594,79.398,79.1954,79.2243,236216.0
2020-02-04 09:30:00,82.85,83.5,82.78,82.92,97744.0,79.9091,80.5361,79.8416,79.9767,97744.0
2020-02-04 09:40:00,82.98,83.58,82.98,83.5,57380.0,80.0345,80.6132,80.0345,80.5361,57380.0
2020-02-04 09:50:00,83.53,83.64,83.4,83.47,45248.0,80.565,80.6711,80.4396,80.5071,45248.0
2020-02-04 10:00:00,83.53,83.6,83.41,83.52,16358.0,80.565,80.6325,80.4493,80.5554,16358.0
2020-02-04 10:10:00,83.53,83.53,83.11,83.25,31656.0,80.565,80.565,80.1599,80.2949,31656.0
2020-02-04 10:20:00,83.23,83.45,83.1,83.45,57309.0,80.2757,80.4878,80.1503,80.4878,57309.0
2020-02-04 10:30:00,83.43,83.67,83.3,83.66,16600.0,80.4686,80.7,80.3432,80.6904,16600.0
2020-02-04 10:40:00,83.67,83.86,83.58,83.86,25466.0,80.7,80.8833,80.6132,80.8833,25466.0
2020-02-04 10:50:00,83.83,83.85,83.49,83.55,83698.0,80.8544,80.8736,80.5264,80.5843,83698.0
2020-02-04 11:00:00,83.54,83.86,83.54,83.86,38750.0,80.5747,80.8833,80.5747,80.8833,38750.0
2020-02-04 11:10:00,83.88,83.9,83.73,83.83,31503.0,80.9026,80.9219,80.7579,80.8544,31503.0
2020-02-04 11:20:00,83.83,83.86,83.65,83.74,39165.0,80.8544,80.8833,80.6807,80.7676,39165.0
2020-02-04 11:30:00,83.72,83.74,83.6,83.64,9832.0,80.7483,80.7676,80.6325,80.6711,9832.0
2020-02-04 11:40:00,83.63,83.64,83.53,83.59,13036.0,80.6615,80.6711,80.565,80.6229,13036.0
2020-02-04 11:50:00,83.54,83.54,83.4,83.43,45538.0,80.5747,80.5747,80.4396,80.4686,45538.0
2020-02-04 12:00:00,83.44,83.59,83.44,83.49,11412.0,80.4782,80.6229,80.4782,80.5264,11412.0
2020-02-04 12:10:00,83.48,83.73,83.48,83.54,13935.0,80.5168,80.7579,80.5168,80.5747,13935.0
2020-02-04 12:20:00,83.56,83.64,83.53,83.56,10851.0,80.5939,80.6711,80.565,80.5939,10851.0
2020-02-04 12:30:00,83.56,83.68,83.56,83.67,8270.0,80.5939,80.7097,80.5939,80.7,8270.0
2020-02-04 12:40:00,83.7,83.79,83.69,83.75,17168.0,80.729,80.8158,80.7193,80.7772,17168.0
2020-02-04 12:50:00,83.76,83.84,83.72,83.79,16599.0,80.7868,80.864,80.7483,80.8158,16599.0
2020-02-04 13:00:00,83.8,83.8,83.7,83.7,15330.0,80.8254,80.8254,80.729,80.729,15330.0
2020-02-04 13:10:00,83.7,83.73,83.59,83.61,12594.0,80.729,80.7579,80.6229,80.6422,12594.0
2020-02-04 13:20:00,83.62,83.62,83.47,83.52,10036.0,80.6518,80.6518,80.5071,80.5554,10036.0
2020-02-04 13:30:00,83.52,83.55,83.48,83.53,10079.0,80.5554,80.5843,80.5168,80.565,10079.0
2020-02-04 13:40:00,83.54,83.6,83.51,83.53,10877.0,80.5747,80.6325,80.5457,80.565,10877.0
2020-02-04 13:50:00,83.52,83.58,83.48,83.55,17942.0,80.5554,80.6132,80.5168,80.5843,17942.0
2020-02-04 14:00:00,83.55,83.59,83.49,83.57,10854.0,80.5843,80.6229,80.5264,80.6036,10854.0
2020-02-04 14:10:00,83.57,83.62,83.53,83.6,15304.0,80.6036,80.6518,80.565,80.6325,15304.0
2020-02-04 14:20:00,83.59,83.64,83.5,83.56,18322.0,80.6229,80.6711,80.5361,80.5939,18322.0
2020-02-04 14:30:00,83.56,83.63,83.52,83.63,15107.0,80.5939,80.6615,80.5554,80.6615,15107.0
2020-02-04 14:40:00,83.62,83.68,83.6,83.64,14755.0,80.6518,80.7097,80.6325,80.6711,14755.0
2020-02-04 14:50:00,83.64,83.71,83.63,83.68,22113.0,80.6711,80.7386,80.6615,80.7097,22113.0
2020-02-04 15:00:00,83.68,83.74,83.67,83.69,17676.0,80.7097,80.7676,80.7,80.7193,17676.0
2020-02-04 15:10:00,83.69,83.75,83.66,83.75,18984.0,80.7193,80.7772,80.6904,80.7772,18984.0
2020-02-04 15:20:00,83.76,83.8,83.67,83.78,18667.0,80.7868,80.8254,80.7,80.8061,18667.0
2020-02-04 15:30:00,83.77,83.81,83.61,83.62,41325.0,80.7965,80.8351,80.6422,80.6518,41325.0
2020-02-04 15:40:00,83.61,83.61,83.49,83.56,50818.0,80.6422,80.6422,80.5264,80.5939,50818.0
2020-02-04 15:50:00,83.56,83.6,83.42,83.54,123155.0,80.5939,80.6325,80.4589,80.5747,123155.0
2020-02-05 09:30:00,84.53,84.94,84.5,84.51,42331.0,81.5295,81.925,81.5006,81.5102,42331.0
2020-02-05 09:40:00,84.53,84.9,84.39,84.84,25951.0,81.5295,81.8864,81.3945,81.8285,25951.0
2020-02-05 09:50:00,84.8,84.89,84.56,84.56,16701.0,81.7899,81.8767,81.5584,81.5584,16701.0
2020-02-05 10:00:00,84.57,84.86,84.57,84.74,14655.0,81.5681,81.8478,81.5681,81.7321,14655.0
2020-02-05 10:10:00,84.74,84.83,84.61,84.79,31607.0,81.7321,81.8189,81.6067,81.7803,31607.0
2020-02-05 10:20:00,84.82,84.88,84.51,84.51,29139.0,81.8092,81.8671,81.5102,81.5102,29139.0
2020-02-05 10:30:00,84.51,84.65,84.51,84.61,42697.0,81.5102,81.6452,81.5102,81.6067,42697.0
2020-02-05 10:40:00,84.58,84.74,84.56,84.71,23072.0,81.5777,81.7321,81.5584,81.7031,23072.0
2020-02-05 10:50:00,84.73,84.91,84.71,84.87,54068.0,81.7224,81.896,81.7031,81.8574,54068.0
2020-02-05 11:00:00,84.86,84.89,84.6,84.69,38520.0,81.8478,81.8767,81.597,81.6838,38520.0
2020-02-05 11:10:00,84.7,84.75,84.66,84.67,11938.0,81.6935,81.7417,81.6549,81.6645,11938.0
2020-02-05 11:20:00,84.68,84.71,84.55,84.63,41404.0,81.6742,81.7031,81.5488,81.626,41404.0
2020-02-05 11:30:00,84.64,84.71,84.53,84.58,21604.0,81.6356,81.7031,81.5295,81.5777,21604.0
2020-02-05 11:40:00,84.57,84.72,84.52,84.66,11696.0,81.5681,81.7128,81.5199,81.6549,11696.0
2020-02-05 11:50:00,84.68,84.84,84.61,84.74,14212.0,81.6742,81.8285,81.6067,81.7321,14212.0
2020-02-05 12:00:00,84.75,84.78,84.61,84.63,43647.0,81.7417,81.7706,81.6067,81.626,43647.0
2020-02-05 12:10:00,84.63,84.71,84.61,84.64,11620.0,81.626,81.7031,81.6067,81.6356,11620.0
2020-02-05 12:20:00,84.62,84.7,84.57,84.57,11672.0,81.6163,81.6935,81.5681,81.5681,11672.0
2020-02-05 12:30:00,84.59,84.85,84.57,84.85,107288.0,81.5874,81.8382,81.5681,81.8382,107288.0
2020-02-05 12:40:00,84.84,84.96,84.76,84.96,40776.0,81.8285,81.9442,81.7513,81.9442,40776.0
2020-02-05 12:50:00,84.98,85.5,84.92,84.97,183977.0,81.9635,82.4651,81.9057,81.9539,183977.0
2020-02-05 13:00:00,85.03,85.03,84.88,84.88,23602.0,82.0118,82.0118,81.8671,81.8671,23602.0
2020-02-05 13:10:00,84.87,85.04,84.87,85.01,29633.0,81.8574,82.0214,81.8574,81.9925,29633.0
2020-02-05 13:20:00,85.02,85.26,85.0,85.18,59373.0,82.0021,82.2336,81.9828,82.1564,59373.0
2020-02-05 13:30:00,85.2,85.33,85.13,85.21,102235.0,82.1757,82.3011,82.1082,82.1854,102235.0
2020-02-05 13:40:00,85.23,85.33,85.22,85.25,34583.0,82.2047,82.3011,82.195,82.224,34583.0
2020-02-05 13:50:00,85.24,85.27,85.13,85.13,17561.0,82.2143,82.2432,82.1082,82.1082,17561.0
2020-02-05 14:00:00,85.14,85.16,84.96,85.02,21260.0,82.1179,82.1371,81.9442,82.0021,21260.0
2020-02-05 14:10:00,85.0,85.0,84.91,84.99,15577.0,81.9828,81.9828,81.896,81.9732,15577.0
2020-02-05 14:20:00,84.99,85.03,84.97,84.99,17233.0,81.9732,82.0118,81.9539,81.9732,17233.0
2020-02-05 14:30:00,84.98,85.05,84.9,85.01,13520.0,81.9635,82.0311,81.8864,81.9925,13520.0
2020-02-05 14:40:00,85.01,85.03,84.94,84.95,20663.0,81.9925,82.0118,81.925,81.9346,20663.0
2020-02-05 14:50:00,84.95,85.0,84.9,84.96,20805.0,81.9346,81.9828,81.8864,81.9442,20805.0
2020-02-05 15:00:00,85.0,85.14,84.99,85.02,32937.0,81.9828,82.1179,81.9732,82.0021,32937.0
2020-02-05 15:10:00,85.02,85.03,84.88,84.94,30195.0,82.0021,82.0118,81.8671,81.925,30195.0
2020-02-05 15:20:00,84.95,85.01,84.93,85.0,16129.0,81.9346,81.9925,81.9153,81.9828,16129.0
2020-02-05 15:30:00,84.99,85.0,84.88,84.9,31300.0,81.9732,81.9828,81.8671,81.8864,31300.0
2020-02-05 15:40:00,84.9,84.97,84.82,84.84,49095.0,81.8864,81.9539,81.8092,81.8285,49095.0
2020-02-05 15:50:00,84.83,84.94,84.76,84.93,146792.0,81.8189,81.925,81.7513,81.9153,146792.0
2020-02-06 09:30:00,85.31,85.39,84.85,84.85,23995.0,82.2818,82.359,81.8382,81.8382,23995.0
2020-02-06 09:40:00,84.77,85.03,84.68,85.03,8558.0,81.761,82.0118,81.6742,82.0118,8558.0
2020-02-06 09:50:00,84.97,85.34,84.85,85.34,17363.0,81.9539,82.3108,81.8382,82.3108,17363.0
2020-02-06 10:00:00,85.24,85.24,85.04,85.04,6495.0,82.2143,82.2143,82.0214,82.0214,6495.0
2020-02-06 10:10:00,85.06,85.17,84.89,84.92,8449.0,82.0407,82.1468,81.8767,81.9057,8449.0
2020-02-06 10:20:00,84.9,84.95,84.75,84.94,9733.0,81.8864,81.9346,81.7417,81.925,9733.0
2020-02-06 10:30:00,84.99,84.99,84.83,84.88,15344.0,81.9732,81.9732,81.8189,81.8671,15344.0
2020-02-06 10:40:00,84.85,84.87,84.7,84.73,13844.0,81.8382,81.8574,81.6935,81.7224,13844.0
2020-02-06 10:50:00,84.73,84.9,84.7,84.84,74395.0,81.7224,81.8864,81.6935,81.8285,74395.0
2020-02-06 11:00:00,84.84,84.99,84.78,84.97,12602.0,81.8285,81.9732,81.7706,81.9539,12602.0
2020-02-06 11:10:00,85.0,85.1,84.99,85.06,8233.0,81.9828,82.0793,81.9732,82.0407,8233.0
2020-02-06 11:20:00,85.06,85.14,85.01,85.12,9296.0,82.0407,82.1179,81.9925,82.0986,9296.0
2020-02-06 11:30:00,85.12,85.18,85.09,85.15,7897.0,82.0986,82.1564,82.0696,82.1275,7897.0
2020-02-06 11:40:00,85.14,85.15,84.93,84.93,6493.0,82.1179,82.1275,81.9153,81.9153,6493.0
2020-02-06 11:50:00,84.93,84.94,84.81,84.81,8303.0,81.9153,81.925,81.7996,81.7996,8303.0
2020-02-06 12:00:00,84.79,84.81,84.72,84.77,9444.0,81.7803,81.7996,81.7128,81.761,9444.0
2020-02-06 12:10:00,84.78,84.81,84.68,84.8,14955.0,81.7706,81.7996,81.6742,81.7899,14955.0
2020-02-06 12:20:00,84.8,84.97,84.8,84.97,7982.0,81.7899,81.9539,81.7899,81.9539,7982.0
2020-02-06 12:30:00,84.98,85.04,84.92,84.97,14448.0,81.9635,82.0214,81.9057,81.9539,14448.0
2020-02-06 12:40:00,84.99,85.03,84.98,85.03,4685.0,81.9732,82.0118,81.9635,82.0118,4685.0
2020-02-06 12:50:00,85.05,85.08,84.98,84.98,6857.0,82.0311,82.06,81.9635,81.9635,6857.0
2020-02-06 13:00:00,84.99,85.02,84.93,84.94,4585.0,81.9732,82.0021,81.9153,81.925,4585.0
2020-02-06 13:10:00,84.94,85.0,84.93,84.96,8399.0,81.925,81.9828,81.9153,81.9442,8399.0
2020-02-06 13:20:00,84.96,84.96,84.85,84.89,6242.0,81.9442,81.9442,81.8382,81.8767,6242.0
2020-02-06 13:30:00,84.9,84.93,84.71,84.71,9051.0,81.8864,81.9153,81.7031,81.7031,9051.0
2020-02-06 13:40:00,84.69,84.7,84.63,84.63,7242.0,81.6838,81.6935,81.626,81.626,7242.0
2020-02-06 13:50:00,84.65,84.66,84.61,84.65,8346.0,81.6452,81.6549,81.6067,81.6452,8346.0
2020-02-06 14:00:00,84.64,84.66,84.58,84.64,11594.0,81.6356,81.6549,81.5777,81.6356,11594.0
2020-02-06 14:10:00,84.66,84.79,84.66,84.69,8081.0,81.6549,81.7803,81.6549,81.6838,8081.0
2020-02-06 14:20:00,84.71,84.84,84.7,84.8,9324.0,81.7031,81.8285,81.6935,81.7899,9324.0
2020-02-06 14:30:00,84.8,84.87,84.73,84.75,10808.0,81.7899,81.8574,81.7224,81.7417,10808.0
2020-02-06 14:40:00,84.78,84.82,84.72,84.8,10469.0,81.7706,81.8092,81.7128,81.7899,10469.0
2020-02-06 14:50:00,84.84,84.84,84.71,84.71,9313.0,81.8285,81.8285,81.7031,81.7031,9313.0
2020-02-06 15:00:00,84.72,84.82,84.72,84.82,6586.0,81.7128,81.8092,81.7128,81.8092,6586.0
2020-02-06 15:10:00,84.83,84.84,84.78,84.81,14758.0,81.8189,81.8285,81.7706,81.7996,14758.0
2020-02-06 15:20:00,84.81,84.92,84.78,84.89,13069.0,81.7996,81.9057,81.7706,81.8767,13069.0
2020-02-06 15:30:00,84.91,84.94,84.86,84.92,18882.0,81.896,81.925,81.8478,81.9057,18882.0
2020-02-06 15:40:00,84.92,85.02,84.92,84.92,14983.0,81.9057,82.0021,81.9057,81.9057,14983.0
2020-02-06 15:50:00,84.93,84.93,84.74,84.83,64465.0,81.9153,81.9153,81.7321,81.8189,64465.0
2020-02-07 09:30:00,84.61,84.79,83.78,83.78,85963.0,81.6067,81.7803,80.8061,80.8061,85963.0
2020-02-07 09:40:00,83.78,83.78,83.03,83.08,54088.0,80.8061,80.8061,80.0828,80.131,54088.0
2020-02-07 09:50:00,83.05,83.18,82.92,83.05,58588.0,80.102,80.2274,79.9767,80.102,58588.0
2020-02-07 10:00:00,83.03,83.16,82.92,83.01,68713.0,80.0828,80.2081,79.9767,80.0635,68713.0
2020-02-07 10:10:00,83.06,83.26,83.04,83.2,57564.0,80.1117,80.3046,80.0924,80.2467,57564.0
2020-02-07 10:20:00,83.23,83.4,83.11,83.26,23500.0,80.2757,80.4396,80.1599,80.3046,23500.0
2020-02-07 10:30:00,83.3,83.34,83.11,83.11,20084.0,80.3432,80.3817,80.1599,80.1599,20084.0
2020-02-07 10:40:00,83.14,83.23,83.1,83.2,16768.0,80.1888,80.2757,80.1503,80.2467,16768.0
2020-02-07 10:50:00,83.22,83.42,83.15,83.36,24314.0,80.266,80.4589,80.1985,80.401,24314.0
2020-02-07 11:00:00,83.32,83.49,83.18,83.2,17851.0,80.3625,80.5264,80.2274,80.2467,17851.0
2020-02-07 11:10:00,83.22,83.23,83.06,83.19,13350.0,80.266,80.2757,80.1117,80.2371,13350.0
2020-02-07 11:20:00,83.2,83.3,83.16,83.23,13014.0,80.2467,80.3432,80.2081,80.2757,13014.0
2020-02-07 11:30:00,83.27,83.44,83.25,83.37,13627.0,80.3142,80.4782,80.2949,80.4107,13627.0
2020-02-07 11:40:00,83.36,83.36,83.13,83.14,7677.0,80.401,80.401,80.1792,80.1888,7677.0
2020-02-07 11:50:00,83.15,83.25,83.08,83.22,8355.0,80.1985,80.2949,80.131,80.266,8355.0
2020-02-07 12:00:00,83.21,83.32,83.18,83.28,8792.0,80.2564,80.3625,80.2274,80.3239,8792.0
2020-02-07 12:10:00,83.28,83.46,83.26,83.42,11855.0,80.3239,80.4975,80.3046,80.4589,11855.0
2020-02-07 12:20:00,83.44,83.48,83.42,83.48,5201.0,80.4782,80.5168,80.4589,80.5168,5201.0
2020-02-07 12:30:00,83.48,83.48,83.35,83.39,11128.0,80.5168,80.5168,80.3914,80.43,11128.0
2020-02-07 12:40:00,83.4,83.44,83.34,83.41,8275.0,80.4396,80.4782,80.3817,80.4493,8275.0
2020-02-07 12:50:00,83.41,83.44,83.36,83.37,10546.0,80.4493,80.4782,80.401,80.4107,10546.0
2020-02-07 13:00:00,83.37,83.49,83.37,83.48,8599.0,80.4107,80.5264,80.4107,80.5168,8599.0
2020-02-07 13:10:00,83.49,83.51,83.43,83.45,6800.0,80.5264,80.5457,80.4686,80.4878,6800.0
2020-02-07 13:20:00,83.44,83.48,83.37,83.48,15763.0,80.4782,80.5168,80.4107,80.5168,15763.0
2020-02-07 13:30:00,83.46,83.54,83.41,83.52,15063.0,80.4975,80.5747,80.4493,80.5554,15063.0
2020-02-07 13:40:00,83.51,83.53,83.42,83.44,15887.0,80.5457,80.565,80.4589,80.4782,15887.0
2020-02-07 13:50:00,83.47,83.5,83.31,83.33,11646.0,80.5071,80.5361,80.3528,80.3721,11646.0
2020-02-07 14:00:00,83.32,83.32,83.15,83.19,12131.0,80.3625,80.3625,80.1985,80.2371,12131.0
2020-02-07 14:10:00,83.17,83.22,83.15,83.2,13027.0,80.2178,80.266,80.1985,80.2467,13027.0
2020-02-07 14:20:00,83.2,83.2,83.14,83.17,8414.0,80.2467,80.2467,80.1888,80.2178,8414.0
2020-02-07 14:30:00,83.17,83.3,83.17,83.22,10681.0,80.2178,80.3432,80.2178,80.266,10681.0
2020-02-07 14:40:00,83.2,83.25,83.15,83.17,8813.0,80.2467,80.2949,80.1985,80.2178,8813.0
2020-02-07 14:50:00,83.18,83.23,83.15,83.2,8874.0,80.2274,80.2757,80.1985,80.2467,8874.0
2020-02-07 15:00:00,83.22,83.29,83.18,83.19,13348.0,80.266,80.3335,80.2274,80.2371,13348.0
2020-02-07 15:10:00,83.2,83.26,83.2,83.23,13594.0,80.2467,80.3046,80.2467,80.2757,13594.0
2020-02-07 15:20:00,83.22,83.24,83.11,83.2,29058.0,80.266,80.2853,80.1599,80.2467,29058.0
2020-02-07 15:30:00,83.2,83.24,83.13,83.22,27503.0,80.2467,80.2853,80.1792,80.266,27503.0
2020-02-07 15:40:00,83.22,83.28,83.18,83.2,41754.0,80.266,80.3239,80.2274,80.2467,41754.0
2020-02-07 15:50:00,83.21,83.24,83.02,83.16,134205.0,80.2564,80.2853,80.0731,80.2081,134205.0
2020-02-10 09:30:00,83.04,83.46,82.92,83.39,28160.0,80.0924,80.4975,79.9767,80.43,28160.0
2020-02-10 09:40:00,83.43,83.46,83.18,83.22,9171.0,80.4686,80.4975,80.2274,80.266,9171.0
2020-02-10 09:50:00,83.16,83.36,83.12,83.36,7950.0,80.2081,80.401,80.1696,80.401,7950.0
2020-02-10 10:00:00,83.38,83.54,83.35,83.54,15119.0,80.4203,80.5747,80.3914,80.5747,15119.0
2020-02-10 10:10:00,83.52,83.66,83.43,83.62,35352.0,80.5554,80.6904,80.4686,80.6518,35352.0
2020-02-10 10:20:00,83.62,83.89,83.54,83.82,50947.0,80.6518,80.9122,80.5747,80.8447,50947.0
2020-02-10 10:30:00,83.82,84.07,83.75,84.03,56303.0,80.8447,81.0858,80.7772,81.0473,56303.0
2020-02-10 10:40:00,84.05,84.33,84.03,84.25,32197.0,81.0665,81.3366,81.0473,81.2594,32197.0
2020-02-10 10:50:00,84.24,84.46,84.16,84.46,26713.0,81.2498,81.462,81.1726,81.462,26713.0
2020-02-10 11:00:00,84.46,84.46,84.31,84.35,15066.0,81.462,81.462,81.3173,81.3559,15066.0
2020-02-10 11:10:00,84.36,84.38,84.24,84.33,25889.0,81.3655,81.3848,81.2498,81.3366,25889.0
2020-02-10 11:20:00,84.39,84.45,84.33,84.44,55595.0,81.3945,81.4523,81.3366,81.4427,55595.0
2020-02-10 11:30:00,84.45,84.5,84.42,84.47,33366.0,81.4523,81.5006,81.4234,81.4716,33366.0
2020-02-10 11:40:00,84.46,84.52,84.38,84.48,81076.0,81.462,81.5199,81.3848,81.4813,81076.0
2020-02-10 11:50:00,84.48,84.57,84.47,84.49,32171.0,81.4813,81.5681,81.4716,81.4909,32171.0
2020-02-10 12:00:00,84.51,84.57,84.48,84.53,18592.0,81.5102,81.5681,81.4813,81.5295,18592.0
2020-02-10 12:10:00,84.52,84.57,84.48,84.5,20689.0,81.5199,81.5681,81.4813,81.5006,20689.0
2020-02-10 12:20:00,84.5,84.53,84.47,84.51,14687.0,81.5006,81.5295,81.4716,81.5102,14687.0
2020-02-10 12:30:00,84.52,84.55,84.45,84.48,12490.0,81.5199,81.5488,81.4523,81.4813,12490.0
2020-02-10 12:40:00,84.46,84.57,84.45,84.56,19920.0,81.462,81.5681,81.4523,81.5584,19920.0
2020-02-10 12:50:00,84.56,84.57,84.52,84.55,21791.0,81.5584,81.5681,81.5199,81.5488,21791.0
2020-02-10 13:00:00,84.55,84.63,84.55,84.56,27110.0,81.5488,81.626,81.5488,81.5584,27110.0
2020-02-10 13:10:00,84.55,84.59,84.54,84.59,21064.0,81.5488,81.5874,81.5392,81.5874,21064.0
2020-02-10 13:20:00,84.59,84.62,84.53,84.55,19613.0,81.5874,81.6163,81.5295,81.5488,19613.0
2020-02-10 13:30:00,84.56,84.64,84.54,84.55,13824.0,81.5584,81.6356,81.5392,81.5488,13824.0
2020-02-10 13:40:00,84.56,84.56,84.49,84.49,52616.0,81.5584,81.5584,81.4909,81.4909,52616.0
2020-02-10 13:50:00,84.49,84.5,84.14,84.18,26517.0,81.4909,81.5006,81.1534,81.1919,26517.0
2020-02-10 14:00:00,84.18,84.22,84.03,84.2,11702.0,81.1919,81.2305,81.0473,81.2112,11702.0
2020-02-10 14:10:00,84.2,84.33,84.2,84.23,12364.0,81.2112,81.3366,81.2112,81.2402,12364.0
2020-02-10 14:20:00,84.22,84.28,84.16,84.19,10818.0,81.2305,81.2884,81.1726,81.2016,10818.0
2020-02-10 14:30:00,84.2,84.36,84.17,84.29,13428.0,81.2112,81.3655,81.1823,81.298,13428.0
2020-02-10 14:40:00,84.27,84.41,84.24,84.36,14071.0,81.2787,81.4138,81.2498,81.3655,14071.0
2020-02-10 14:50:00,84.35,84.53,84.33,84.52,15423.0,81.3559,81.5295,81.3366,81.5199,15423.0
2020-02-10 15:00:00,84.51,84.52,84.45,84.48,16837.0,81.5102,81.5199,81.4523,81.4813,16837.0
2020-02-10 15:10:00,84.48,84.57,84.48,84.53,18880.0,81.4813,81.5681,81.4813,81.5295,18880.0
2020-02-10 15:20:00,84.53,84.54,84.47,84.49,29775.0,81.5295,81.5392,81.4716,81.4909,29775.0
2020-02-10 15:30:00,84.49,84.54,84.43,84.49,50892.0,81.4909,81.5392,81.4331,81.4909,50892.0
2020-02-10 15:40:00,84.5,84.53,84.32,84.32,71355.0,81.5006,81.5295,81.327,81.327,71355.0
2020-02-10 15:50:00,84.33,84.45,84.27,84.44,212302.0,81.3366,81.4523,81.2787,81.4427,212302.0
2020-02-11 09:30:00,85.03,85.31,84.88,84.9,26775.0,82.0118,82.2818,81.8671,81.8864,26775.0
2020-02-11 09:40:00,84.91,85.02,84.84,84.99,8825.0,81.896,82.0021,81.8285,81.9732,8825.0
2020-02-11 09:50:00,84.97,85.07,84.89,85.07,22474.0,81.9539,82.0503,81.8767,82.0503,22474.0
2020-02-11 10:00:00,85.04,85.6,85.03,85.53,18064.0,82.0214,82.5615,82.0118,82.494,18064.0
2020-02-11 10:10:00,85.53,85.53,85.27,85.27,15339.0,82.494,82.494,82.2432,82.2432,15339.0
2020-02-11 10:20:00,85.3,85.38,85.2,85.3,11357.0,82.2722,82.3493,82.1757,82.2722,11357.0
2020-02-11 10:30:00,85.33,85.38,85.01,85.05,10487.0,82.3011,82.3493,81.9925,82.0311,10487.0
2020-02-11 10:40:00,85.07,85.1,84.84,84.93,16282.0,82.0503,82.0793,81.8285,81.9153,16282.0
2020-02-11 10:50:00,84.9,85.08,84.85,85.08,12235.0,81.8864,82.06,81.8382,82.06,12235.0
2020-02-11 11:00:00,85.1,85.24,85.06,85.2,10868.0,82.0793,82.2143,82.0407,82.1757,10868.0
2020-02-11 11:10:00,85.21,85.29,85.13,85.25,11701.0,82.1854,82.2625,82.1082,82.224,11701.0
2020-02-11 11:20:00,85.23,85.32,85.2,85.27,14060.0,82.2047,82.2915,82.1757,82.2432,14060.0
2020-02-11 11:30:00,85.26,85.4,85.26,85.33,18507.0,82.2336,82.3686,82.2336,82.3011,18507.0
2020-02-11 11:40:00,85.32,85.45,85.32,85.42,29195.0,82.2915,82.4169,82.2915,82.3879,29195.0
2020-02-11 11:50:00,85.42,85.47,85.36,85.47,13144.0,82.3879,82.4361,82.33,82.4361,13144.0
2020-02-11 12:00:00,85.45,85.53,85.42,85.5,8630.0,82.4169,82.494,82.3879,82.4651,8630.0
2020-02-11 12:10:00,85.48,85.67,85.48,85.64,14659.0,82.4458,82.629,82.4458,82.6001,14659.0
2020-02-11 12:20:00,85.66,85.66,85.48,85.54,12017.0,82.6194,82.6194,82.4458,82.5037,12017.0
2020-02-11 12:30:00,85.52,85.6,85.51,85.58,6755.0,82.4844,82.5615,82.4747,82.5422,6755.0
2020-02-11 12:40:00,85.57,85.61,85.42,85.42,52529.0,82.5326,82.5712,82.3879,82.3879,52529.0
2020-02-11 12:50:00,85.41,85.42,85.32,85.39,12256.0,82.3783,82.3879,82.2915,82.359,12256.0
2020-02-11 13:00:00,85.39,85.39,85.36,85.37,5843.0,82.359,82.359,82.33,82.3397,5843.0
2020-02-11 13:10:00,85.37,85.4,85.33,85.37,17185.0,82.3397,82.3686,82.3011,82.3397,17185.0
2020-02-11 13:20:00,85.37,85.43,85.29,85.38,11819.0,82.3397,82.3976,82.2625,82.3493,11819.0
2020-02-11 13:30:00,85.38,85.42,85.29,85.31,10610.0,82.3493,82.3879,82.2625,82.2818,10610.0
2020-02-11 13:40:00,85.28,85.33,85.27,85.27,12938.0,82.2529,82.3011,82.2432,82.2432,12938.0
2020-02-11 13:50:00,85.27,85.37,85.23,85.37,16904.0,82.2432,82.3397,82.2047,82.3397,16904.0
2020-02-11 14:00:00,85.37,85.43,85.31,85.34,21223.0,82.3397,82.3976,82.2818,82.3108,21223.0
2020-02-11 14:10:00,85.33,85.39,85.22,85.23,41131.0,82.3011,82.359,82.195,82.2047,41131.0
2020-02-11 14:20:00,85.25,85.26,85.17,85.2,27420.0,82.224,82.2336,82.1468,82.1757,27420.0
2020-02-11 14:30:00,85.21,85.29,85.2,85.26,29575.0,82.1854,82.2625,82.1757,82.2336,29575.0
2020-02-11 14:40:00,85.26,85.31,85.23,85.25,36486.0,82.2336,82.2818,82.2047,82.224,36486.0
2020-02-11 14:50:00,85.26,85.29,85.13,85.17,37966.0,82.2336,82.2625,82.1082,82.1468,37966.0
2020-02-11 15:00:00,85.19,85.26,85.12,85.12,28830.0,82.1661,82.2336,82.0986,82.0986,28830.0
2020-02-11 15:10:00,85.13,85.17,85.03,85.05,33570.0,82.1082,82.1468,82.0118,82.0311,33570.0
2020-02-11 15:20:00,85.05,85.08,84.96,85.01,50924.0,82.0311,82.06,81.9442,81.9925,50924.0
2020-02-11 15:30:00,85.02,85.1,84.97,84.98,67141.0,82.0021,82.0793,81.9539,81.9635,67141.0
2020-02-11 15:40:00,84.98,85.1,84.95,84.95,86936.0,81.9635,82.0793,81.9346,81.9346,86936.0
2020-02-11 15:50:00,84.93,85.11,84.91,85.09,207071.0,81.9153,82.0889,81.896,82.0696,207071.0
2020-02-12 09:30:00,85.4,85.99,85.4,85.93,65948.0,82.3686,82.9377,82.3686,82.8798,65948.0
2020-02-12 09:40:00,85.98,85.99,85.72,85.84,23845.0,82.928,82.9377,82.6773,82.793,23845.0
2020-02-12 09:50:00,85.84,85.89,85.71,85.84,16610.0,82.793,82.8412,82.6676,82.793,16610.0
2020-02-12 10:00:00,85.9,86.0,85.71,85.73,20380.0,82.8509,82.9473,82.6676,82.6869,20380.0
2020-02-12 10:10:00,85.72,85.95,85.66,85.91,16917.0,82.6773,82.8991,82.6194,82.8605,16917.0
2020-02-12 10:20:00,85.94,85.94,85.77,85.82,14837.0,82.8895,82.8895,82.7255,82.7737,14837.0
2020-02-12 10:30:00,85.82,86.02,85.8,86.02,52946.0,82.7737,82.9666,82.7544,82.9666,52946.0
2020-02-12 10:40:00,86.02,86.05,85.87,86.01,42758.0,82.9666,82.9956,82.8219,82.957,42758.0
2020-02-12 10:50:00,86.0,86.04,85.91,85.95,28488.0,82.9473,82.9859,82.8605,82.8991,28488.0
2020-02-12 11:00:00,85.96,86.01,85.91,85.93,35974.0,82.9087,82.957,82.8605,82.8798,35974.0
2020-02-12 11:10:00,85.92,85.92,85.74,85.75,20162.0,82.8702,82.8702,82.6966,82.7062,20162.0
2020-02-12 11:20:00,85.76,85.98,85.75,85.95,20635.0,82.7158,82.928,82.7062,82.8991,20635.0
2020-02-12 11:30:00,85.97,86.06,85.87,86.01,20387.0,82.9184,83.0052,82.8219,82.957,20387.0
2020-02-12 11:40:00,86.02,86.04,85.96,86.01,14444.0,82.9666,82.9859,82.9087,82.957,14444.0
2020-02-12 11:50:00,86.03,86.05,85.72,85.73,13852.0,82.9763,82.9956,82.6773,82.6869,13852.0
2020-02-12 12:00:00,85.73,85.79,85.68,85.68,7773.0,82.6869,82.7448,82.6387,82.6387,7773.0
2020-02-12 12:10:00,85.71,85.75,85.68,85.7,7305.0,82.6676,82.7062,82.6387,82.658,7305.0
2020-02-12 12:20:00,85.69,85.76,85.69,85.71,7327.0,82.6483,82.7158,82.6483,82.6676,7327.0
2020-02-12 12:30:00,85.71,85.84,85.69,85.71,10336.0,82.6676,82.793,82.6483,82.6676,10336.0
2020-02-12 12:40:00,85.72,85.77,85.68,85.72,10305.0,82.6773,82.7255,82.6387,82.6773,10305.0
2020-02-12 12:50:00,85.72,85.75,85.62,85.63,9142.0,82.6773,82.7062,82.5808,82.5905,9142.0
2020-02-12 13:00:00,85.64,85.66,85.56,85.64,11051.0,82.6001,82.6194,82.5229,82.6001,11051.0
2020-02-12 13:10:00,85.61,85.61,85.5,85.52,8349.0,82.5712,82.5712,82.4651,82.4844,8349.0
2020-02-12 13:20:00,85.55,85.58,85.43,85.58,10080.0,82.5133,82.5422,82.3976,82.5422,10080.0
2020-02-12 13:30:00,85.58,85.6,85.52,85.55,8808.0,82.5422,82.5615,82.4844,82.5133,8808.0
2020-02-12 13:40:00,85.55,85.62,85.51,85.58,8748.0,82.5133,82.5808,82.4747,82.5422,8748.0
2020-02-12 13:50:00,85.57,85.64,85.54,85.64,12234.0,82.5326,82.6001,82.5037,82.6001,12234.0
2020-02-12 14:00:00,85.65,85.65,85.56,85.58,10028.0,82.6098,82.6098,82.5229,82.5422,10028.0
2020-02-12 14:10:00,85.57,85.58,85.48,85.51,18192.0,82.5326,82.5422,82.4458,82.4747,18192.0
2020-02-12 14:20:00,85.5,85.56,85.45,85.47,13490.0,82.4651,82.5229,82.4169,82.4361,13490.0
2020-02-12 14:30:00,85.48,85.52,85.43,85.46,11064.0,82.4458,82.4844,82.3976,82.4265,11064.0
2020-02-12 14:40:00,85.47,85.53,85.41,85.51,10842.0,82.4361,82.494,82.3783,82.4747,10842.0
2020-02-12 14:50:00,85.52,85.55,85.49,85.5,15569.0,82.4844,82.5133,82.4554,82.4651,15569.0
2020-02-12 15:00:00,85.52,85.59,85.47,85.54,21668.0,82.4844,82.5519,82.4361,82.5037,21668.0
2020-02-12 15:10:00,85.55,85.58,85.5,85.54,30691.0,82.5133,82.5422,82.4651,82.5037,30691.0
2020-02-12 15:20:00,85.55,85.58,85.48,85.49,33750.0,82.5133,82.5422,82.4458,82.4554,33750.0
2020-02-12 15:30:00,85.51,85.53,85.37,85.4,54351.0,82.4747,82.494,82.3397,82.3686,54351.0
2020-02-12 15:40:00,85.4,85.42,85.29,85.29,57795.0,82.3686,82.3879,82.2625,82.2625,57795.0
2020-02-12 15:50:00,85.3,85.43,85.29,85.41,208671.0,82.2722,82.3976,82.2625,82.3783,208671.0
2020-02-13 09:30:00,85.1,85.68,85.0,85.48,136429.0,82.0793,82.6387,81.9828,82.4458,136429.0
2020-02-13 09:40:00,85.51,85.58,85.25,85.3,34632.0,82.4747,82.5422,82.224,82.2722,34632.0
2020-02-13 09:50:00,85.33,85.45,85.24,85.25,15413.0,82.3011,82.4169,82.2143,82.224,15413.0
2020-02-13 10:00:00,85.22,85.3,84.93,85.01,19732.0,82.195,82.2722,81.9153,81.9925,19732.0
2020-02-13 10:10:00,85.03,85.11,84.97,85.09,18763.0,82.0118,82.0889,81.9539,82.0696,18763.0
2020-02-13 10:20:00,85.08,85.09,84.84,84.92,12505.0,82.06,82.0696,81.8285,81.9057,12505.0
2020-02-13 10:30:00,84.91,84.91,84.66,84.69,11681.0,81.896,81.896,81.6549,81.6838,11681.0
2020-02-13 10:40:00,84.7,84.92,84.66,84.9,16024.0,81.6935,81.9057,81.6549,81.8864,16024.0
2020-02-13 10:50:00,84.91,85.0,84.77,84.79,19149.0,81.896,81.9828,81.761,81.7803,19149.0
2020-02-13 11:00:00,84.8,85.08,84.77,85.01,21017.0,81.7899,82.06,81.761,81.9925,21017.0
2020-02-13 11:10:00,85.02,85.08,84.91,84.97,14792.0,82.0021,82.06,81.896,81.9539,14792.0
2020-02-13 11:20:00,84.99,85.18,84.95,85.14,14864.0,81.9732,82.1564,81.9346,82.1179,14864.0
2020-02-13 11:30:00,85.14,85.27,85.09,85.21,30434.0,82.1179,82.2432,82.0696,82.1854,30434.0
2020-02-13 11:40:00,85.22,85.24,85.16,85.2,12204.0,82.195,82.2143,82.1371,82.1757,12204.0
2020-02-13 11:50:00,85.2,85.21,85.12,85.2,7739.0,82.1757,82.1854,82.0986,82.1757,7739.0
2020-02-13 12:00:00,85.19,85.29,85.16,85.29,15989.0,82.1661,82.2625,82.1371,82.2625,15989.0
2020-02-13 12:10:00,85.34,85.36,85.25,85.3,16259.0,82.3108,82.33,82.224,82.2722,16259.0
2020-02-13 12:20:00,85.29,85.31,85.19,85.23,11568.0,82.2625,82.2818,82.1661,82.2047,11568.0
2020-02-13 12:30:00,85.25,85.26,85.18,85.18,7132.0,82.224,82.2336,82.1564,82.1564,7132.0
2020-02-13 12:40:00,85.15,85.25,85.13,85.23,27941.0,82.1275,82.224,82.1082,82.2047,27941.0
2020-02-13 12:50:00,85.25,85.42,85.25,85.32,12219.0,82.224,82.3879,82.224,82.2915,12219.0
2020-02-13 13:00:00,85.31,85.37,85.31,85.35,7460.0,82.2818,82.3397,82.2818,82.3204,7460.0
2020-02-13 13:10:00,85.33,85.36,85.26,85.34,6335.0,82.3011,82.33,82.2336,82.3108,6335.0
2020-02-13 13:20:00,85.34,85.37,85.28,85.34,5260.0,82.3108,82.3397,82.2529,82.3108,5260.0
2020-02-13 13:30:00,85.36,85.4,85.35,85.38,6074.0,82.33,82.3686,82.3204,82.3493,6074.0
2020-02-13 13:40:00,85.41,85.5,85.39,85.44,10264.0,82.3783,82.4651,82.359,82.4072,10264.0
2020-02-13 13:50:00,85.44,85.46,85.41,85.42,6700.0,82.4072,82.4265,82.3783,82.3879,6700.0
2020-02-13 14:00:00,85.43,85.53,85.39,85.39,14755.0,82.3976,82.494,82.359,82.359,14755.0
2020-02-13 14:10:00,85.4,85.49,85.37,85.49,9191.0,82.3686,82.4554,82.3397,82.4554,9191.0
2020-02-13 14:20:00,85.49,85.6,85.49,85.58,6803.0,82.4554,82.5615,82.4554,82.5422,6803.0
2020-02-13 14:30:00,85.56,85.58,85.48,85.49,8106.0,82.5229,82.5422,82.4458,82.4554,8106.0
2020-02-13 14:40:00,85.48,85.48,85.37,85.41,6192.0,82.4458,82.4458,82.3397,82.3783,6192.0
2020-02-13 14:50:00,85.42,85.48,85.39,85.42,5827.0,82.3879,82.4458,82.359,82.3879,5827.0
2020-02-13 15:00:00,85.43,85.46,85.36,85.42,7162.0,82.3976,82.4265,82.33,82.3879,7162.0
2020-02-13 15:10:00,85.44,85.46,85.34,85.38,9611.0,82.4072,82.4265,82.3108,82.3493,9611.0
2020-02-13 15:20:00,85.38,85.44,85.31,85.42,14729.0,82.3493,82.4072,82.2818,82.3879,14729.0
2020-02-13 15:30:00,85.42,85.43,85.29,85.33,26532.0,82.3879,82.3976,82.2625,82.3011,26532.0
2020-02-13 15:40:00,85.33,85.42,85.27,85.4,38230.0,82.3011,82.3879,82.2432,82.3686,38230.0
2020-02-13 15:50:00,85.4,85.51,85.35,85.49,139924.0,82.3686,82.4747,82.3204,82.4554,139924.0
2020-02-14 09:30:00,85.72,85.79,85.22,85.44,88777.0,82.6773,82.7448,82.195,82.4072,88777.0
2020-02-14 09:40:00,85.47,85.59,85.32,85.58,31337.0,82.4361,82.5519,82.2915,82.5422,31337.0
2020-02-14 09:50:00,85.61,85.61,85.37,85.37,32517.0,82.5712,82.5712,82.3397,82.3397,32517.0
2020-02-14 10:00:00,85.37,85.39,85.22,85.34,8441.0,82.3397,82.359,82.195,82.3108,8441.0
2020-02-14 10:10:00,85.34,85.44,85.29,85.3,15357.0,82.3108,82.4072,82.2625,82.2722,15357.0
2020-02-14 10:20:00,85.28,85.49,85.27,85.38,81802.0,82.2529,82.4554,82.2432,82.3493,81802.0
2020-02-14 10:30:00,85.38,85.49,85.33,85.48,81948.0,82.3493,82.4554,82.3011,82.4458,81948.0
2020-02-14 10:40:00,85.49,85.66,85.47,85.58,100411.0,82.4554,82.6194,82.4361,82.5422,100411.0
2020-02-14 10:50:00,85.6,85.68,85.47,85.55,130234.0,82.5615,82.6387,82.4361,82.5133,130234.0
2020-02-14 11:00:00,85.57,85.69,85.54,85.57,27717.0,82.5326,82.6483,82.5037,82.5326,27717.0
2020-02-14 11:10:00,85.56,85.65,85.54,85.6,66045.0,82.5229,82.6098,82.5037,82.5615,66045.0
2020-02-14 11:20:00,85.6,85.66,85.51,85.52,25626.0,82.5615,82.6194,82.4747,82.4844,25626.0
2020-02-14 11:30:00,85.5,85.59,85.46,85.54,33970.0,82.4651,82.5519,82.4265,82.5037,33970.0
2020-02-14 11:40:00,85.58,85.71,85.55,85.6,81475.0,82.5422,82.6676,82.5133,82.5615,81475.0
2020-02-14 11:50:00,85.6,85.6,85.45,85.47,9018.0,82.5615,82.5615,82.4169,82.4361,9018.0
2020-02-14 12:00:00,85.47,85.54,85.39,85.39,16629.0,82.4361,82.5037,82.359,82.359,16629.0
2020-02-14 12:10:00,85.4,85.4,85.29,85.35,24063.0,82.3686,82.3686,82.2625,82.3204,24063.0
2020-02-14 12:20:00,85.34,85.36,85.2,85.27,10644.0,82.3108,82.33,82.1757,82.2432,10644.0
2020-02-14 12:30:00,85.29,85.35,85.28,85.31,9630.0,82.2625,82.3204,82.2529,82.2818,9630.0
2020-02-14 12:40:00,85.31,85.31,85.18,85.21,11217.0,82.2818,82.2818,82.1564,82.1854,11217.0
2020-02-14 12:50:00,85.21,85.27,85.15,85.23,8881.0,82.1854,82.2432,82.1275,82.2047,8881.0
2020-02-14 13:00:00,85.23,85.29,85.16,85.17,10294.0,82.2047,82.2625,82.1371,82.1468,10294.0
2020-02-14 13:10:00,85.17,85.26,85.15,85.16,16252.0,82.1468,82.2336,82.1275,82.1371,16252.0
2020-02-14 13:20:00,85.16,85.24,85.11,85.17,36127.0,82.1371,82.2143,82.0889,82.1468,36127.0
2020-02-14 13:30:00,85.17,85.38,85.15,85.26,31717.0,82.1468,82.3493,82.1275,82.2336,31717.0
2020-02-14 13:40:00,85.27,85.33,85.2,85.23,12093.0,82.2432,82.3011,82.1757,82.2047,12093.0
2020-02-14 13:50:00,85.22,85.29,85.17,85.28,15350.0,82.195,82.2625,82.1468,82.2529,15350.0
2020-02-14 14:00:00,85.27,85.33,85.24,85.31,12717.0,82.2432,82.3011,82.2143,82.2818,12717.0
2020-02-14 14:10:00,85.31,85.37,85.17,85.27,14828.0,82.2818,82.3397,82.1468,82.2432,14828.0
2020-02-14 14:20:00,85.27,85.47,85.27,85.47,11238.0,82.2432,82.4361,82.2432,82.4361,11238.0
2020-02-14 14:30:00,85.44,85.49,85.35,85.46,11527.0,82.4072,82.4554,82.3204,82.4265,11527.0
2020-02-14 14:40:00,85.46,85.46,85.36,85.42,44230.0,82.4265,82.4265,82.33,82.3879,44230.0
2020-02-14 14:50:00,85.41,85.47,85.39,85.46,8763.0,82.3783,82.4361,82.359,82.4265,8763.0
2020-02-14 15:00:00,85.47,85.56,85.47,85.51,16597.0,82.4361,82.5229,82.4361,82.4747,16597.0
2020-02-14 15:10:00,85.51,85.54,85.4,85.41,20001.0,82.4747,82.5037,82.3686,82.3783,20001.0
2020-02-14 15:20:00,85.4,85.54,85.4,85.5,45123.0,82.3686,82.5037,82.3686,82.4651,45123.0
2020-02-14 15:30:00,85.49,85.65,85.48,85.65,55117.0,82.4554,82.6098,82.4458,82.6098,55117.0
2020-02-14 15:40:00,85.64,85.68,85.6,85.67,57615.0,82.6001,82.6387,82.5615,82.629,57615.0
2020-02-14 15:50:00,85.68,85.86,85.68,85.82,174564.0,82.6387,82.8123,82.6387,82.7737,174564.0
2020-02-18 09:30:00,85.66,85.99,85.4,85.64,102936.0,82.6194,82.9377,82.3686,82.6001,102936.0
2020-02-18 09:40:00,85.7,86.08,85.6,85.81,171879.0,82.658,83.0245,82.5615,82.7641,171879.0
2020-02-18 09:50:00,85.8,85.89,85.69,85.84,41427.0,82.7544,82.8412,82.6483,82.793,41427.0
2020-02-18 10:00:00,85.84,85.88,85.67,85.81,26381.0,82.793,82.8316,82.629,82.7641,26381.0
2020-02-18 10:10:00,85.8,85.82,85.55,85.63,21100.0,82.7544,82.7737,82.5133,82.5905,21100.0
2020-02-18 10:20:00,85.61,85.63,85.31,85.31,35781.0,82.5712,82.5905,82.2818,82.2818,35781.0
2020-02-18 10:30:00,85.31,85.46,85.28,85.36,31136.0,82.2818,82.4265,82.2529,82.33,31136.0
2020-02-18 10:40:00,85.34,85.48,85.21,85.36,46961.0,82.3108,82.4458,82.1854,82.33,46961.0
2020-02-18 10:50:00,85.36,85.44,85.23,85.3,19222.0,82.33,82.4072,82.2047,82.2722,19222.0
2020-02-18 11:00:00,85.31,85.31,85.11,85.12,20173.0,82.2818,82.2818,82.0889,82.0986,20173.0
2020-02-18 11:10:00,85.12,85.17,85.01,85.03,17235.0,82.0986,82.1468,81.9925,82.0118,17235.0
2020-02-18 11:20:00,85.02,85.03,84.85,84.89,16712.0,82.0021,82.0118,81.8382,81.8767,16712.0
2020-02-18 11:30:00,84.91,85.16,84.91,85.05,36575.0,81.896,82.1371,81.896,82.0311,36575.0
2020-02-18 11:40:00,85.07,85.08,84.81,84.86,32444.0,82.0503,82.06,81.7996,81.8478,32444.0
2020-02-18 11:50:00,84.86,84.92,84.72,84.73,19312.0,81.8478,81.9057,81.7128,81.7224,19312.0
2020-02-18 12:00:00,84.76,84.76,84.68,84.73,9621.0,81.7513,81.7513,81.6742,81.7224,9621.0
2020-02-18 12:10:00,84.72,84.84,84.72,84.78,11652.0,81.7128,81.8285,81.7128,81.7706,11652.0
2020-02-18 12:20:00,84.78,84.91,84.75,84.89,12843.0,81.7706,81.896,81.7417,81.8767,12843.0
2020-02-18 12:30:00,84.9,85.07,84.89,85.06,13082.0,81.8864,82.0503,81.8767,82.0407,13082.0
2020-02-18 12:40:00,85.08,85.09,84.99,85.01,11118.0,82.06,82.0696,81.9732,81.9925,11118.0
2020-02-18 12:50:00,85.0,85.05,84.97,85.0,14686.0,81.9828,82.0311,81.9539,81.9828,14686.0
2020-02-18 13:00:00,85.0,85.18,85.0,85.16,32996.0,81.9828,82.1564,81.9828,82.1371,32996.0
2020-02-18 13:10:00,85.17,85.17,85.0,85.02,13178.0,82.1468,82.1468,81.9828,82.0021,13178.0
2020-02-18 13:20:00,85.02,85.03,84.92,84.94,6710.0,82.0021,82.0118,81.9057,81.925,6710.0
2020-02-18 13:30:00,84.95,84.99,84.83,84.83,10513.0,81.9346,81.9732,81.8189,81.8189,10513.0
2020-02-18 13:40:00,84.84,84.98,84.82,84.87,35916.0,81.8285,81.9635,81.8092,81.8574,35916.0
2020-02-18 13:50:00,84.87,84.88,84.81,84.86,6329.0,81.8574,81.8671,81.7996,81.8478,6329.0
2020-02-18 14:00:00,84.85,84.9,84.84,84.86,12274.0,81.8382,81.8864,81.8285,81.8478,12274.0
2020-02-18 14:10:00,84.85,84.97,84.83,84.97,51824.0,81.8382,81.9539,81.8189,81.9539,51824.0
2020-02-18 14:20:00,84.96,84.96,84.82,84.87,43149.0,81.9442,81.9442,81.8092,81.8574,43149.0
2020-02-18 14:30:00,84.84,84.87,84.67,84.72,55157.0,81.8285,81.8574,81.6645,81.7128,55157.0
2020-02-18 14:40:00,84.71,84.77,84.66,84.68,46002.0,81.7031,81.761,81.6549,81.6742,46002.0
2020-02-18 14:50:00,84.69,84.83,84.66,84.81,66098.0,81.6838,81.8189,81.6549,81.7996,66098.0
2020-02-18 15:00:00,84.81,84.84,84.71,84.75,38039.0,81.7996,81.8285,81.7031,81.7417,38039.0
2020-02-18 15:10:00,84.76,84.81,84.73,84.73,42111.0,81.7513,81.7996,81.7224,81.7224,42111.0
2020-02-18 15:20:00,84.73,84.86,84.7,84.86,76147.0,81.7224,81.8478,81.6935,81.8478,76147.0
2020-02-18 15:30:00,84.86,84.91,84.77,84.79,56200.0,81.8478,81.896,81.761,81.7803,56200.0
2020-02-18 15:40:00,84.79,84.82,84.53,84.55,163631.0,81.7803,81.8092,81.5295,81.5488,163631.0
2020-02-18 15:50:00,84.55,84.82,84.55,84.82,201060.0,81.5488,81.8092,81.5488,81.8092,201060.0
2020-02-19 09:30:00,84.7,85.84,84.5,85.13,473146.0,81.6935,82.793,81.5006,82.1082,473146.0
2020-02-19 09:40:00,85.12,85.58,85.05,85.58,155257.0,82.0986,82.5422,82.0311,82.5422,155257.0
2020-02-19 09:50:00,85.6,85.71,85.29,85.69,185617.0,82.5615,82.6676,82.2625,82.6483,185617.0
2020-02-19 10:00:00,85.69,85.71,85.39,85.47,136298.0,82.6483,82.6676,82.359,82.4361,136298.0
2020-02-19 10:10:00,85.48,85.51,84.62,84.85,112920.0,82.4458,82.4747,81.6163,81.8382,112920.0
2020-02-19 10:20:00,84.89,85.01,84.78,84.88,80875.0,81.8767,81.9925,81.7706,81.8671,80875.0
2020-02-19 10:30:00,84.87,84.94,84.8,84.91,54328.0,81.8574,81.925,81.7899,81.896,54328.0
2020-02-19 10:40:00,84.89,84.99,84.87,84.87,35149.0,81.8767,81.9732,81.8574,81.8574,35149.0
2020-02-19 10:50:00,84.85,84.95,84.56,84.67,52525.0,81.8382,81.9346,81.5584,81.6645,52525.0
2020-02-19 11:00:00,84.69,84.69,84.31,84.5,53820.0,81.6838,81.6838,81.3173,81.5006,53820.0
2020-02-19 11:10:00,84.51,84.65,84.08,84.27,40053.0,81.5102,81.6452,81.0955,81.2787,40053.0
2020-02-19 11:20:00,84.26,84.29,83.96,84.22,153959.0,81.2691,81.298,80.9797,81.2305,153959.0
2020-02-19 11:30:00,84.19,84.38,84.03,84.12,55300.0,81.2016,81.3848,81.0473,81.1341,55300.0
2020-02-19 11:40:00,84.11,84.27,84.05,84.07,24129.0,81.1244,81.2787,81.0665,81.0858,24129.0
2020-02-19 11:50:00,84.09,84.17,83.95,84.05,49823.0,81.1051,81.1823,80.9701,81.0665,49823.0
2020-02-19 12:00:00,84.05,84.05,83.61,83.67,50544.0,81.0665,81.0665,80.6422,80.7,50544.0
2020-02-19 12:10:00,83.63,83.64,83.48,83.58,54172.0,80.6615,80.6711,80.5168,80.6132,54172.0
2020-02-19 12:20:00,83.57,83.67,83.45,83.54,31440.0,80.6036,80.7,80.4878,80.5747,31440.0
2020-02-19 12:30:00,83.55,83.61,83.46,83.52,33982.0,80.5843,80.6422,80.4975,80.5554,33982.0
2020-02-19 12:40:00,83.52,83.69,83.48,83.63,50066.0,80.5554,80.7193,80.5168,80.6615,50066.0
2020-02-19 12:50:00,83.63,83.91,83.6,83.88,45008.0,80.6615,80.9315,80.6325,80.9026,45008.0
2020-02-19 13:00:00,83.89,84.23,83.88,84.2,50837.0,80.9122,81.2402,80.9026,81.2112,50837.0
2020-02-19 13:10:00,84.2,84.34,84.15,84.27,42742.0,81.2112,81.3463,81.163,81.2787,42742.0
2020-02-19 13:20:00,84.28,84.43,84.26,84.36,30543.0,81.2884,81.4331,81.2691,81.3655,30543.0
2020-02-19 13:30:00,84.34,84.52,84.28,84.4,37188.0,81.3463,81.5199,81.2884,81.4041,37188.0
2020-02-19 13:40:00,84.38,84.52,84.34,84.37,31288.0,81.3848,81.5199,81.3463,81.3752,31288.0
2020-02-19 13:50:00,84.39,84.46,84.33,84.44,41928.0,81.3945,81.462,81.3366,81.4427,41928.0
2020-02-19 14:00:00,84.44,84.76,84.43,84.71,38121.0,81.4427,81.7513,81.4331,81.7031,38121.0
2020-02-19 14:10:00,84.71,84.93,84.7,84.78,36764.0,81.7031,81.9153,81.6935,81.7706,36764.0
2020-02-19 14:20:00,84.79,84.91,84.77,84.91,33749.0,81.7803,81.896,81.761,81.896,33749.0
2020-02-19 14:30:00,84.9,85.23,84.87,85.17,49421.0,81.8864,82.2047,81.8574,82.1468,49421.0
2020-02-19 14:40:00,85.17,85.18,84.92,85.04,29495.0,82.1468,82.1564,81.9057,82.0214,29495.0
2020-02-19 14:50:00,85.04,85.18,85.01,85.01,36437.0,82.0214,82.1564,81.9925,81.9925,36437.0
2020-02-19 15:00:00,85.03,85.05,84.91,85.01,52352.0,82.0118,82.0311,81.896,81.9925,52352.0
2020-02-19 15:10:00,85.01,85.09,84.98,85.09,44249.0,81.9925,82.0696,81.9635,82.0696,44249.0
2020-02-19 15:20:00,85.1,85.18,85.05,85.17,57239.0,82.0793,82.1564,82.0311,82.1468,57239.0
2020-02-19 15:30:00,85.17,85.37,85.16,85.36,138648.0,82.1468,82.3397,82.1371,82.33,138648.0
2020-02-19 15:40:00,85.34,85.38,85.26,85.32,307681.0,82.3108,82.3493,82.2336,82.2915,307681.0
2020-02-19 15:50:00,85.32,85.4,85.23,85.36,397919.0,82.2915,82.3686,82.2047,82.33,397919.0
2020-02-20 09:30:00,84.9,84.99,84.42,84.56,101322.0,81.8864,81.9732,81.4234,81.5584,101322.0
2020-02-20 09:40:00,84.54,84.57,84.24,84.25,52923.0,81.5392,81.5681,81.2498,81.2594,52923.0
2020-02-20 09:50:00,84.28,84.61,84.26,84.5,60279.0,81.2884,81.6067,81.2691,81.5006,60279.0
2020-02-20 10:00:00,84.47,84.79,84.47,84.7,25508.0,81.4716,81.7803,81.4716,81.6935,25508.0
2020-02-20 10:10:00,84.67,84.81,84.65,84.72,23619.0,81.6645,81.7996,81.6452,81.7128,23619.0
2020-02-20 10:20:00,84.72,84.8,84.58,84.68,40449.0,81.7128,81.7899,81.5777,81.6742,40449.0
2020-02-20 10:30:00,84.67,84.72,84.36,84.44,34081.0,81.6645,81.7128,81.3655,81.4427,34081.0
2020-02-20 10:40:00,84.43,84.69,84.43,84.63,24765.0,81.4331,81.6838,81.4331,81.626,24765.0
2020-02-20 10:50:00,84.6,84.65,84.55,84.56,23177.0,81.597,81.6452,81.5488,81.5584,23177.0
2020-02-20 11:00:00,84.55,84.56,84.21,84.29,38202.0,81.5488,81.5584,81.2209,81.298,38202.0
2020-02-20 11:10:00,84.27,84.27,83.97,84.06,47203.0,81.2787,81.2787,80.9894,81.0762,47203.0
2020-02-20 11:20:00,84.05,84.23,84.0,84.02,43270.0,81.0665,81.2402,81.0183,81.0376,43270.0
2020-02-20 11:30:00,84.03,84.03,83.36,83.76,85425.0,81.0473,81.0473,80.401,80.7868,85425.0
2020-02-20 11:40:00,83.74,83.87,83.58,83.64,50993.0,80.7676,80.8929,80.6132,80.6711,50993.0
2020-02-20 11:50:00,83.6,83.9,83.52,83.86,66722.0,80.6325,80.9219,80.5554,80.8833,66722.0
2020-02-20 12:00:00,83.84,83.93,83.78,83.85,53442.0,80.864,80.9508,80.8061,80.8736,53442.0
2020-02-20 12:10:00,83.86,84.1,83.86,83.98,29174.0,80.8833,81.1148,80.8833,80.999,29174.0
2020-02-20 12:20:00,83.97,84.11,83.94,84.01,23314.0,80.9894,81.1244,80.9605,81.028,23314.0
2020-02-20 12:30:00,84.03,84.07,83.97,84.02,22251.0,81.0473,81.0858,80.9894,81.0376,22251.0
2020-02-20 12:40:00,84.03,84.12,83.98,84.04,13149.0,81.0473,81.1341,80.999,81.0569,13149.0
2020-02-20 12:50:00,84.04,84.13,83.98,84.12,13986.0,81.0569,81.1437,80.999,81.1341,13986.0
2020-02-20 13:00:00,84.09,84.28,84.07,84.28,16424.0,81.1051,81.2884,81.0858,81.2884,16424.0
2020-02-20 13:10:00,84.28,84.47,84.28,84.31,33490.0,81.2884,81.4716,81.2884,81.3173,33490.0
2020-02-20 13:20:00,84.31,84.4,84.29,84.37,21317.0,81.3173,81.4041,81.298,81.3752,21317.0
2020-02-20 13:30:00,84.39,84.39,84.19,84.23,24961.0,81.3945,81.3945,81.2016,81.2402,24961.0
2020-02-20 13:40:00,84.22,84.22,84.06,84.06,24259.0,81.2305,81.2305,81.0762,81.0762,24259.0
2020-02-20 13:50:00,84.07,84.07,83.85,83.88,17576.0,81.0858,81.0858,80.8736,80.9026,17576.0
2020-02-20 14:00:00,83.9,83.99,83.89,83.94,31330.0,80.9219,81.0087,80.9122,80.9605,31330.0
2020-02-20 14:10:00,83.95,84.08,83.94,84.04,15740.0,80.9701,81.0955,80.9605,81.0569,15740.0
2020-02-20 14:20:00,84.04,84.12,83.97,83.97,26044.0,81.0569,81.1341,80.9894,80.9894,26044.0
2020-02-20 14:30:00,84.0,84.2,83.98,84.19,14134.0,81.0183,81.2112,80.999,81.2016,14134.0
2020-02-20 14:40:00,84.19,84.26,84.11,84.18,18595.0,81.2016,81.2691,81.1244,81.1919,18595.0
2020-02-20 14:50:00,84.18,84.27,84.11,84.23,17286.0,81.1919,81.2787,81.1244,81.2402,17286.0
2020-02-20 15:00:00,84.22,84.29,84.2,84.23,17021.0,81.2305,81.298,81.2112,81.2402,17021.0
2020-02-20 15:10:00,84.23,84.26,84.17,84.26,31484.0,81.2402,81.2691,81.1823,81.2691,31484.0
2020-02-20 15:20:00,84.25,84.3,84.2,84.3,35350.0,81.2594,81.3077,81.2112,81.3077,35350.0
2020-02-20 15:30:00,84.3,84.4,84.22,84.24,47564.0,81.3077,81.4041,81.2305,81.2498,47564.0
2020-02-20 15:40:00,84.24,84.31,84.21,84.27,93308.0,81.2498,81.3173,81.2209,81.2787,93308.0
2020-02-20 15:50:00,84.27,84.42,84.22,84.34,243299.0,81.2787,81.4234,81.2305,81.3463,243299.0
2020-02-21 09:30:00,83.9,84.2,83.5,83.78,101074.0,80.9219,81.2112,80.5361,80.8061,101074.0
2020-02-21 09:40:00,83.78,83.79,83.4,83.5,11443.0,80.8061,80.8158,80.4396,80.5361,11443.0
2020-02-21 09:50:00,83.53,83.85,83.48,83.78,24515.0,80.565,80.8736,80.5168,80.8061,24515.0
2020-02-21 10:00:00,83.82,83.86,83.58,83.71,26124.0,80.8447,80.8833,80.6132,80.7386,26124.0
2020-02-21 10:10:00,83.69,83.77,83.53,83.75,19704.0,80.7193,80.7965,80.565,80.7772,19704.0
2020-02-21 10:20:00,83.75,83.86,83.69,83.85,37474.0,80.7772,80.8833,80.7193,80.8736,37474.0
2020-02-21 10:30:00,83.84,83.92,83.75,83.87,19703.0,80.864,80.9412,80.7772,80.8929,19703.0
2020-02-21 10:40:00,83.86,84.01,83.8,84.0,27856.0,80.8833,81.028,80.8254,81.0183,27856.0
2020-02-21 10:50:00,83.98,84.22,83.97,84.2,24300.0,80.999,81.2305,80.9894,81.2112,24300.0
2020-02-21 11:00:00,84.2,84.37,84.17,84.22,25643.0,81.2112,81.3752,81.1823,81.2305,25643.0
2020-02-21 11:10:00,84.24,84.24,84.14,84.14,10776.0,81.2498,81.2498,81.1534,81.1534,10776.0
2020-02-21 11:20:00,84.14,84.25,84.08,84.18,8719.0,81.1534,81.2594,81.0955,81.1919,8719.0
2020-02-21 11:30:00,84.22,84.47,84.22,84.43,14797.0,81.2305,81.4716,81.2305,81.4331,14797.0
2020-02-21 11:40:00,84.44,84.52,84.42,84.48,19350.0,81.4427,81.5199,81.4234,81.4813,19350.0
2020-02-21 11:50:00,84.47,84.62,84.46,84.52,16934.0,81.4716,81.6163,81.462,81.5199,16934.0
2020-02-21 12:00:00,84.53,84.61,84.5,84.51,12392.0,81.5295,81.6067,81.5006,81.5102,12392.0
2020-02-21 12:10:00,84.52,84.6,84.49,84.53,12101.0,81.5199,81.597,81.4909,81.5295,12101.0
2020-02-21 12:20:00,84.53,84.59,84.49,84.59,11150.0,81.5295,81.5874,81.4909,81.5874,11150.0
2020-02-21 12:30:00,84.59,84.72,84.55,84.65,47113.0,81.5874,81.7128,81.5488,81.6452,47113.0
2020-02-21 12:40:00,84.64,84.75,84.63,84.7,4622.0,81.6356,81.7417,81.626,81.6935,4622.0
2020-02-21 12:50:00,84.69,84.73,84.63,84.66,4243.0,81.6838,81.7224,81.626,81.6549,4243.0
2020-02-21 13:00:00,84.66,84.87,84.66,84.87,10761.0,81.6549,81.8574,81.6549,81.8574,10761.0
2020-02-21 13:10:00,84.88,84.89,84.8,84.85,18325.0,81.8671,81.8767,81.7899,81.8382,18325.0
2020-02-21 13:20:00,84.84,84.87,84.77,84.77,7979.0,81.8285,81.8574,81.761,81.761,7979.0
2020-02-21 13:30:00,84.79,84.82,84.75,84.8,9895.0,81.7803,81.8092,81.7417,81.7899,9895.0
2020-02-21 13:40:00,84.82,84.85,84.78,84.79,21215.0,81.8092,81.8382,81.7706,81.7803,21215.0
2020-02-21 13:50:00,84.79,84.79,84.55,84.69,21164.0,81.7803,81.7803,81.5488,81.6838,21164.0
2020-02-21 14:00:00,84.69,84.84,84.69,84.78,21832.0,81.6838,81.8285,81.6838,81.7706,21832.0
2020-02-21 14:10:00,84.77,84.81,84.69,84.75,27557.0,81.761,81.7996,81.6838,81.7417,27557.0
2020-02-21 14:20:00,84.73,84.79,84.64,84.79,13937.0,81.7224,81.7803,81.6356,81.7803,13937.0
2020-02-21 14:30:00,84.8,84.8,84.71,84.76,29391.0,81.7899,81.7899,81.7031,81.7513,29391.0
2020-02-21 14:40:00,84.75,84.86,84.74,84.83,19696.0,81.7417,81.8478,81.7321,81.8189,19696.0
2020-02-21 14:50:00,84.83,84.91,84.8,84.87,32879.0,81.8189,81.896,81.7899,81.8574,32879.0
2020-02-21 15:00:00,84.87,84.91,84.77,84.8,37055.0,81.8574,81.896,81.761,81.7899,37055.0
2020-02-21 15:10:00,84.82,84.85,84.8,84.82,24666.0,81.8092,81.8382,81.7899,81.8092,24666.0
2020-02-21 15:20:00,84.82,84.91,84.81,84.9,34805.0,81.8092,81.896,81.7996,81.8864,34805.0
2020-02-21 15:30:00,84.9,84.97,84.89,84.95,71608.0,81.8864,81.9539,81.8767,81.9346,71608.0
2020-02-21 15:40:00,84.95,84.97,84.8,84.95,65246.0,81.9346,81.9539,81.7899,81.9346,65246.0
2020-02-21 15:50:00,84.95,85.09,84.92,85.07,229931.0,81.9346,82.0696,81.9057,82.0503,229931.0
2020-02-24 09:30:00,82.22,82.59,81.47,82.04,213557.0,79.3015,79.6584,78.5781,79.1279,213557.0
2020-02-24 09:40:00,82.02,82.04,81.23,81.33,45382.0,79.1086,79.1279,78.3466,78.4431,45382.0
2020-02-24 09:50:00,81.32,81.35,80.7,80.81,91080.0,78.4335,78.4624,77.8355,77.9416,91080.0
2020-02-24 10:00:00,80.76,81.16,80.76,80.98,81511.0,77.8933,78.2791,77.8933,78.1055,81511.0
2020-02-24 10:10:00,81.0,81.22,80.76,80.85,51803.0,78.1248,78.337,77.8933,77.9801,51803.0
2020-02-24 10:20:00,80.87,80.91,80.24,80.33,52790.0,77.9994,78.038,77.3918,77.4786,52790.0
2020-02-24 10:30:00,80.35,80.36,80.17,80.21,31613.0,77.4979,77.5075,77.3243,77.3629,31613.0
2020-02-24 10:40:00,80.18,80.54,80.02,80.47,43268.0,77.3339,77.6811,77.1796,77.6136,43268.0
2020-02-24 10:50:00,80.49,80.67,80.49,80.63,33937.0,77.6329,77.8065,77.6329,77.7679,33937.0
2020-02-24 11:00:00,80.61,80.69,80.37,80.58,73587.0,77.7487,77.8258,77.5172,77.7197,73587.0
2020-02-24 11:10:00,80.6,80.79,80.57,80.78,31866.0,77.739,77.9223,77.7101,77.9126,31866.0
2020-02-24 11:20:00,80.79,80.88,80.59,80.59,23079.0,77.9223,78.0091,77.7294,77.7294,23079.0
2020-02-24 11:30:00,80.6,80.78,80.6,80.7,23608.0,77.739,77.9126,77.739,77.8355,23608.0
2020-02-24 11:40:00,80.7,80.7,80.26,80.28,40233.0,77.8355,77.8355,77.4111,77.4304,40233.0
2020-02-24 11:50:00,80.28,80.57,80.25,80.44,29877.0,77.4304,77.7101,77.4014,77.5847,29877.0
2020-02-24 12:00:00,80.43,80.46,80.35,80.35,32474.0,77.575,77.604,77.4979,77.4979,32474.0
2020-02-24 12:10:00,80.31,80.58,80.31,80.57,30393.0,77.4593,77.7197,77.4593,77.7101,30393.0
2020-02-24 12:20:00,80.57,80.68,80.52,80.55,25567.0,77.7101,77.8162,77.6618,77.6908,25567.0
2020-02-24 12:30:00,80.55,80.82,80.43,80.82,35519.0,77.6908,77.9512,77.575,77.9512,35519.0
2020-02-24 12:40:00,80.83,80.87,80.55,80.55,21421.0,77.9608,77.9994,77.6908,77.6908,21421.0
2020-02-24 12:50:00,80.54,80.57,80.33,80.33,19823.0,77.6811,77.7101,77.4786,77.4786,19823.0
2020-02-24 13:00:00,80.32,80.38,80.18,80.25,41007.0,77.4689,77.5268,77.3339,77.4014,41007.0
2020-02-24 13:10:00,80.27,80.32,80.13,80.23,39225.0,77.4207,77.4689,77.2857,77.3821,39225.0
2020-02-24 13:20:00,80.25,80.48,80.23,80.48,28337.0,77.4014,77.6233,77.3821,77.6233,28337.0
2020-02-24 13:30:00,80.45,80.58,80.39,80.49,18933.0,77.5943,77.7197,77.5365,77.6329,18933.0
2020-02-24 13:40:00,80.47,80.47,80.24,80.33,32230.0,77.6136,77.6136,77.3918,77.4786,32230.0
2020-02-24 13:50:00,80.35,80.36,80.17,80.26,28843.0,77.4979,77.5075,77.3243,77.4111,28843.0
2020-02-24 14:00:00,80.24,80.33,80.07,80.07,35013.0,77.3918,77.4786,77.2278,77.2278,35013.0
2020-02-24 14:10:00,80.12,80.15,80.02,80.15,24693.0,77.276,77.305,77.1796,77.305,24693.0
2020-02-24 14:20:00,80.15,80.56,80.14,80.51,17473.0,77.305,77.7004,77.2953,77.6522,17473.0
2020-02-24 14:30:00,80.51,80.62,80.45,80.58,21923.0,77.6522,77.7583,77.5943,77.7197,21923.0
2020-02-24 14:40:00,80.6,80.74,80.52,80.74,22346.0,77.739,77.874,77.6618,77.874,22346.0
2020-02-24 14:50:00,80.75,81.03,80.68,80.92,36077.0,77.8837,78.1537,77.8162,78.0477,36077.0
2020-02-24 15:00:00,80.94,81.09,80.86,81.05,29660.0,78.0669,78.2116,77.9898,78.173,29660.0
2020-02-24 15:10:00,81.05,81.08,80.94,81.04,54052.0,78.173,78.202,78.0669,78.1634,54052.0
2020-02-24 15:20:00,81.05,81.09,80.92,80.95,36793.0,78.173,78.2116,78.0477,78.0766,36793.0
2020-02-24 15:30:00,80.96,81.13,80.85,80.85,51482.0,78.0862,78.2502,77.9801,77.9801,51482.0
2020-02-24 15:40:00,80.84,80.95,80.7,80.9,59209.0,77.9705,78.0766,77.8355,78.0284,59209.0
2020-02-24 15:50:00,80.88,80.9,80.46,80.46,204216.0,78.0091,78.0284,77.604,77.604,204216.0
2020-02-25 09:30:00,80.7,80.88,80.06,80.3,77532.0,77.8355,78.0091,77.2182,77.4497,77532.0
2020-02-25 09:40:00,80.3,80.3,79.9,80.07,43531.0,77.4497,77.4497,77.0639,77.2278,43531.0
2020-02-25 09:50:00,80.11,80.55,80.05,80.34,62981.0,77.2664,77.6908,77.2085,77.4882,62981.0
2020-02-25 10:00:00,80.37,80.6,80.22,80.5,49629.0,77.5172,77.739,77.3725,77.6426,49629.0
2020-02-25 10:10:00,80.5,80.5,80.0,80.06,43057.0,77.6426,77.6426,77.1603,77.2182,43057.0
2020-02-25 10:20:00,80.05,80.06,79.63,79.78,163833.0,77.2085,77.2182,76.8034,76.9481,163833.0
2020-02-25 10:30:00,79.77,79.95,79.62,79.95,45035.0,76.9385,77.1121,76.7938,77.1121,45035.0
2020-02-25 10:40:00,79.89,80.12,79.85,79.88,93426.0,77.0542,77.276,77.0156,77.0446,93426.0
2020-02-25 10:50:00,79.87,79.92,79.59,79.91,76703.0,77.0349,77.0831,76.7649,77.0735,76703.0
2020-02-25 11:00:00,79.9,80.11,79.78,79.88,70782.0,77.0639,77.2664,76.9481,77.0446,70782.0
2020-02-25 11:10:00,79.85,79.93,79.38,79.53,39306.0,77.0156,77.0928,76.5623,76.707,39306.0
2020-02-25 11:20:00,79.52,79.84,79.43,79.84,20447.0,76.6973,77.006,76.6105,77.006,20447.0
2020-02-25 11:30:00,79.84,80.05,79.76,79.93,29706.0,77.006,77.2085,76.9288,77.0928,29706.0
2020-02-25 11:40:00,79.96,80.18,79.86,80.15,28814.0,77.1217,77.3339,77.0253,77.305,28814.0
2020-02-25 11:50:00,80.13,80.13,79.97,80.01,25284.0,77.2857,77.2857,77.1314,77.17,25284.0
2020-02-25 12:00:00,80.05,80.08,79.96,80.0,42510.0,77.2085,77.2375,77.1217,77.1603,42510.0
2020-02-25 12:10:00,79.98,80.06,79.9,79.95,40612.0,77.141,77.2182,77.0639,77.1121,40612.0
2020-02-25 12:20:00,79.94,79.97,79.79,79.8,31010.0,77.1024,77.1314,76.9578,76.9674,31010.0
2020-02-25 12:30:00,79.78,79.94,79.7,79.91,21255.0,76.9481,77.1024,76.871,77.0735,21255.0
2020-02-25 12:40:00,79.91,79.93,79.42,79.43,40008.0,77.0735,77.0928,76.6009,76.6105,40008.0
2020-02-25 12:50:00,79.42,79.47,79.16,79.17,22872.0,76.6009,76.6491,76.3501,76.3598,22872.0
2020-02-25 13:00:00,79.17,79.41,79.05,79.41,26793.0,76.3598,76.5912,76.244,76.5912,26793.0
2020-02-25 13:10:00,79.39,79.49,78.96,79.04,30757.0,76.572,76.6684,76.1572,76.2344,30757.0
2020-02-25 13:20:00,79.08,79.22,79.05,79.17,13966.0,76.273,76.408,76.244,76.3598,13966.0
2020-02-25 13:30:00,79.15,79.15,78.85,78.91,34159.0,76.3405,76.3405,76.0511,76.109,34159.0
2020-02-25 13:40:00,78.88,79.1,78.81,78.95,17692.0,76.0801,76.2923,76.0125,76.1476,17692.0
2020-02-25 13:50:00,78.97,79.1,78.8,78.83,15427.0,76.1669,76.2923,76.0029,76.0318,15427.0
2020-02-25 14:00:00,78.82,78.83,78.18,78.22,23869.0,76.0222,76.0318,75.4049,75.4435,23869.0
2020-02-25 14:10:00,78.27,78.74,78.27,78.43,16248.0,75.4917,75.945,75.4917,75.646,16248.0
2020-02-25 14:20:00,78.4,78.58,78.18,78.23,34701.0,75.6171,75.7907,75.4049,75.4531,34701.0
2020-02-25 14:30:00,78.2,78.32,77.97,78.0,22934.0,75.4242,75.5399,75.2024,75.2313,22934.0
2020-02-25 14:40:00,77.96,78.45,77.89,78.45,29077.0,75.1927,75.6653,75.1252,75.6653,29077.0
2020-02-25 14:50:00,78.42,78.47,78.22,78.27,21633.0,75.6364,75.6846,75.4435,75.4917,21633.0
2020-02-25 15:00:00,78.27,78.68,78.27,78.47,34022.0,75.4917,75.8872,75.4917,75.6846,34022.0
2020-02-25 15:10:00,78.45,78.46,78.14,78.25,24809.0,75.6653,75.675,75.3663,75.4724,24809.0
2020-02-25 15:20:00,78.25,78.29,77.81,78.07,28875.0,75.4724,75.511,75.048,75.2988,28875.0
2020-02-25 15:30:00,78.04,78.04,77.69,77.87,55204.0,75.2699,75.2699,74.9323,75.1059,55204.0
2020-02-25 15:40:00,77.89,78.46,77.89,78.15,65894.0,75.1252,75.675,75.1252,75.376,65894.0
2020-02-25 15:50:00,78.14,78.19,77.87,77.95,197284.0,75.3663,75.4146,75.1059,75.1831,197284.0
2020-02-26 09:30:00,78.66,79.6,78.27,79.6,75974.0,75.8679,76.7745,75.4917,76.7745,75974.0
2020-02-26 09:40:00,79.66,80.21,79.64,79.93,115300.0,76.8324,77.3629,76.8131,77.0928,115300.0
2020-02-26 09:50:00,79.9,79.93,79.59,79.61,50850.0,77.0639,77.0928,76.7649,76.7842,50850.0
2020-02-26 10:00:00,79.62,79.71,79.3,79.42,41680.0,76.7938,76.8806,76.4852,76.6009,41680.0
2020-02-26 10:10:00,79.43,79.94,79.33,79.94,46748.0,76.6105,77.1024,76.5141,77.1024,46748.0
2020-02-26 10:20:00,79.93,80.06,79.76,79.79,46066.0,77.0928,77.2182,76.9288,76.9578,46066.0
2020-02-26 10:30:00,79.81,80.04,79.77,79.89,66794.0,76.9771,77.1989,76.9385,77.0542,66794.0
2020-02-26 10:40:00,79.9,80.18,79.83,80.16,58029.0,77.0639,77.3339,76.9963,77.3146,58029.0
2020-02-26 10:50:00,80.19,80.27,80.05,80.07,27836.0,77.3436,77.4207,77.2085,77.2278,27836.0
2020-02-26 11:00:00,80.09,80.1,79.74,79.77,33764.0,77.2471,77.2568,76.9095,76.9385,33764.0
2020-02-26 11:10:00,79.78,79.91,79.59,79.91,16120.0,76.9481,77.0735,76.7649,77.0735,16120.0
2020-02-26 11:20:00,79.92,80.27,79.91,80.22,30458.0,77.0831,77.4207,77.0735,77.3725,30458.0
2020-02-26 11:30:00,80.22,80.25,80.01,80.22,29868.0,77.3725,77.4014,77.17,77.3725,29868.0
2020-02-26 11:40:00,80.21,80.25,79.87,79.89,22631.0,77.3629,77.4014,77.0349,77.0542,22631.0
2020-02-26 11:50:00,79.9,79.9,79.68,79.72,23488.0,77.0639,77.0639,76.8517,76.8902,23488.0
2020-02-26 12:00:00,79.75,79.79,79.13,79.23,25046.0,76.9192,76.9578,76.3212,76.4176,25046.0
2020-02-26 12:10:00,79.25,79.31,79.01,79.25,21334.0,76.4369,76.4948,76.2054,76.4369,21334.0
2020-02-26 12:20:00,79.24,79.41,79.18,79.34,21204.0,76.4273,76.5912,76.3694,76.5237,21204.0
2020-02-26 12:30:00,79.36,79.6,79.36,79.45,19676.0,76.543,76.7745,76.543,76.6298,19676.0
2020-02-26 12:40:00,79.45,79.7,79.42,79.61,22281.0,76.6298,76.871,76.6009,76.7842,22281.0
2020-02-26 12:50:00,79.68,79.72,79.44,79.55,30530.0,76.8517,76.8902,76.6202,76.7263,30530.0
2020-02-26 13:00:00,79.53,79.59,79.27,79.27,9555.0,76.707,76.7649,76.4562,76.4562,9555.0
2020-02-26 13:10:00,79.29,79.3,79.15,79.2,12614.0,76.4755,76.4852,76.3405,76.3887,12614.0
2020-02-26 13:20:00,79.23,79.51,79.19,79.43,17812.0,76.4176,76.6877,76.3791,76.6105,17812.0
2020-02-26 13:30:00,79.39,79.4,78.6,78.61,183629.0,76.572,76.5816,75.81,75.8196,183629.0
2020-02-26 13:40:00,78.6,78.99,78.39,78.84,29076.0,75.81,76.1862,75.6075,76.0415,29076.0
2020-02-26 13:50:00,78.8,78.85,78.28,78.34,25354.0,76.0029,76.0511,75.5014,75.5592,25354.0
2020-02-26 14:00:00,78.32,78.56,78.23,78.37,22779.0,75.5399,75.7714,75.4531,75.5882,22779.0
2020-02-26 14:10:00,78.33,78.59,78.26,78.34,20625.0,75.5496,75.8004,75.4821,75.5592,20625.0
2020-02-26 14:20:00,78.35,78.66,78.27,78.4,22328.0,75.5689,75.8679,75.4917,75.6171,22328.0
2020-02-26 14:30:00,78.42,78.67,78.25,78.51,17260.0,75.6364,75.8775,75.4724,75.7232,17260.0
2020-02-26 14:40:00,78.5,78.53,78.26,78.42,20194.0,75.7136,75.7425,75.4821,75.6364,20194.0
2020-02-26 14:50:00,78.44,78.56,78.28,78.31,39971.0,75.6557,75.7714,75.5014,75.5303,39971.0
2020-02-26 15:00:00,78.33,78.55,78.21,78.39,26780.0,75.5496,75.7618,75.4338,75.6075,26780.0
2020-02-26 15:10:00,78.41,78.64,78.37,78.56,32709.0,75.6267,75.8486,75.5882,75.7714,32709.0
2020-02-26 15:20:00,78.56,78.59,78.16,78.23,31501.0,75.7714,75.8004,75.3856,75.4531,31501.0
2020-02-26 15:30:00,78.23,78.39,78.19,78.37,42976.0,75.4531,75.6075,75.4146,75.5882,42976.0
2020-02-26 15:40:00,78.37,78.4,78.23,78.28,60770.0,75.5882,75.6171,75.4531,75.5014,60770.0
2020-02-26 15:50:00,78.28,78.41,78.09,78.1,196366.0,75.5014,75.6267,75.3181,75.3277,196366.0
2020-02-27 09:30:00,76.68,77.48,76.37,77.3,81576.0,73.9582,74.7298,73.6592,74.5561,81576.0
2020-02-27 09:40:00,77.41,77.41,76.71,77.07,64622.0,74.6622,74.6622,73.9871,74.3343,64622.0
2020-02-27 09:50:00,77.06,77.7,77.06,77.47,31000.0,74.3247,74.9419,74.3247,74.7201,31000.0
2020-02-27 10:00:00,77.51,77.81,77.36,77.61,45595.0,74.7587,75.048,74.614,74.8551,45595.0
2020-02-27 10:10:00,77.59,77.64,77.37,77.51,22413.0,74.8359,74.8841,74.6237,74.7587,22413.0
2020-02-27 10:20:00,77.51,77.56,77.07,77.09,61147.0,74.7587,74.8069,74.3343,74.3536,61147.0
2020-02-27 10:30:00,77.05,77.27,76.6,77.27,28375.0,74.315,74.5272,73.881,74.5272,28375.0
2020-02-27 10:40:00,77.23,77.77,77.09,77.77,26863.0,74.4886,75.0095,74.3536,75.0095,26863.0
2020-02-27 10:50:00,77.74,78.3,77.67,78.3,25305.0,74.9805,75.5207,74.913,75.5207,25305.0
2020-02-27 11:00:00,78.35,78.78,78.2,78.73,21188.0,75.5689,75.9836,75.4242,75.9354,21188.0
2020-02-27 11:10:00,78.77,79.06,78.58,79.06,41520.0,75.974,76.2537,75.7907,76.2537,41520.0
2020-02-27 11:20:00,79.01,79.01,78.68,78.68,31439.0,76.2054,76.2054,75.8872,75.8872,31439.0
2020-02-27 11:30:00,78.6,78.81,78.44,78.45,22363.0,75.81,76.0125,75.6557,75.6653,22363.0
2020-02-27 11:40:00,78.47,78.8,78.25,78.69,53796.0,75.6846,76.0029,75.4724,75.8968,53796.0
2020-02-27 11:50:00,78.68,79.17,78.64,79.12,22349.0,75.8872,76.3598,75.8486,76.3115,22349.0
2020-02-27 12:00:00,79.06,79.32,78.92,79.3,28271.0,76.2537,76.5044,76.1186,76.4852,28271.0
2020-02-27 12:10:00,79.3,79.65,79.28,79.63,32145.0,76.4852,76.8227,76.4659,76.8034,32145.0
2020-02-27 12:20:00,79.65,79.68,79.16,79.59,40156.0,76.8227,76.8517,76.3501,76.7649,40156.0
2020-02-27 12:30:00,79.61,80.2,79.54,80.2,54029.0,76.7842,77.3532,76.7166,77.3532,54029.0
2020-02-27 12:40:00,80.18,80.21,79.89,80.14,53196.0,77.3339,77.3629,77.0542,77.2953,53196.0
2020-02-27 12:50:00,80.09,80.3,79.98,79.98,43612.0,77.2471,77.4497,77.141,77.141,43612.0
2020-02-27 13:00:00,79.99,80.13,79.84,80.09,26446.0,77.1507,77.2857,77.006,77.2471,26446.0
2020-02-27 13:10:00,80.09,80.27,79.96,80.0,39276.0,77.2471,77.4207,77.1217,77.1603,39276.0
2020-02-27 13:20:00,79.97,80.17,79.9,79.92,57251.0,77.1314,77.3243,77.0639,77.0831,57251.0
2020-02-27 13:30:00,79.95,79.95,79.45,79.73,104444.0,77.1121,77.1121,76.6298,76.8999,104444.0
2020-02-27 13:40:00,79.73,79.85,79.07,79.28,37827.0,76.8999,77.0156,76.2633,76.4659,37827.0
2020-02-27 13:50:00,79.26,79.59,79.02,79.17,30715.0,76.4466,76.7649,76.2151,76.3598,30715.0
2020-02-27 14:00:00,79.14,79.26,78.88,78.96,19336.0,76.3308,76.4466,76.0801,76.1572,19336.0
2020-02-27 14:10:00,78.93,79.19,78.79,78.79,20791.0,76.1283,76.3791,75.9933,75.9933,20791.0
2020-02-27 14:20:00,78.79,79.26,78.73,79.24,19198.0,75.9933,76.4466,75.9354,76.4273,19198.0
2020-02-27 14:30:00,79.22,79.35,79.09,79.23,73260.0,76.408,76.5334,76.2826,76.4176,73260.0
2020-02-27 14:40:00,79.22,79.37,79.04,79.27,26791.0,76.408,76.5527,76.2344,76.4562,26791.0
2020-02-27 14:50:00,79.29,79.32,79.13,79.16,61025.0,76.4755,76.5044,76.3212,76.3501,61025.0
2020-02-27 15:00:00,79.18,79.35,78.87,79.33,50034.0,76.3694,76.5334,76.0704,76.5141,50034.0
2020-02-27 15:10:00,79.31,79.39,78.88,78.88,40159.0,76.4948,76.572,76.0801,76.0801,40159.0
2020-02-27 15:20:00,78.89,78.94,78.72,78.75,90866.0,76.0897,76.1379,75.9257,75.9547,90866.0
2020-02-27 15:30:00,78.74,78.91,78.62,78.64,75636.0,75.945,76.109,75.8293,75.8486,75636.0
2020-02-27 15:40:00,78.64,78.67,78.36,78.52,80888.0,75.8486,75.8775,75.5785,75.7328,80888.0
2020-02-27 15:50:00,78.52,78.52,77.39,77.39,232825.0,75.7328,75.7328,74.643,74.643,232825.0
2020-02-28 09:30:00,74.97,76.11,74.88,75.93,107918.0,72.3089,73.4084,72.222,73.2348,107918.0
2020-02-28 09:40:00,75.91,76.29,75.46,75.84,74922.0,73.2155,73.582,72.7815,73.148,74922.0
2020-02-28 09:50:00,75.8,75.86,74.59,74.87,61158.0,73.1094,73.1673,71.9423,72.2124,61158.0
2020-02-28 10:00:00,74.86,75.04,74.5,74.73,71737.0,72.2028,72.3764,71.8555,72.0774,71737.0
2020-02-28 10:10:00,74.75,75.27,74.49,75.13,58833.0,72.0967,72.5982,71.8459,72.4632,58833.0
2020-02-28 10:20:00,75.2,75.3,74.41,74.41,41374.0,72.5307,72.6271,71.7687,71.7687,41374.0
2020-02-28 10:30:00,74.42,74.88,74.17,74.52,43719.0,71.7784,72.222,71.5372,71.8748,43719.0
2020-02-28 10:40:00,74.49,74.86,74.47,74.62,119945.0,71.8459,72.2028,71.8266,71.9713,119945.0
2020-02-28 10:50:00,74.61,75.58,74.56,75.35,27199.0,71.9616,72.8972,71.9134,72.6754,27199.0
2020-02-28 11:00:00,75.32,75.37,74.41,74.49,67258.0,72.6464,72.6947,71.7687,71.8459,67258.0
2020-02-28 11:10:00,74.55,75.34,74.55,75.34,54093.0,71.9038,72.6657,71.9038,72.6657,54093.0
2020-02-28 11:20:00,75.25,75.47,74.98,75.17,43283.0,72.5789,72.7911,72.3185,72.5018,43283.0
2020-02-28 11:30:00,75.19,75.6,75.06,75.6,32200.0,72.521,72.9165,72.3957,72.9165,32200.0
2020-02-28 11:40:00,75.63,76.32,75.55,76.18,68581.0,72.9454,73.6109,72.8683,73.4759,68581.0
2020-02-28 11:50:00,76.19,76.32,75.78,75.91,80800.0,73.4855,73.6109,73.0901,73.2155,80800.0
2020-02-28 12:00:00,75.9,75.91,75.39,75.56,109016.0,73.2058,73.2155,72.7139,72.8779,109016.0
2020-02-28 12:10:00,75.64,75.76,75.27,75.57,32073.0,72.9551,73.0708,72.5982,72.8876,32073.0
2020-02-28 12:20:00,75.65,76.03,75.65,76.03,32809.0,72.9647,73.3312,72.9647,73.3312,32809.0
2020-02-28 12:30:00,76.05,76.46,75.94,76.19,28660.0,73.3505,73.746,73.2444,73.4855,28660.0
2020-02-28 12:40:00,76.17,76.35,75.51,75.62,108782.0,73.4663,73.6399,72.8297,72.9358,108782.0
2020-02-28 12:50:00,75.65,76.29,75.6,76.21,10115.0,72.9647,73.582,72.9165,73.5048,10115.0
2020-02-28 13:00:00,76.24,76.41,75.95,76.08,13020.0,73.5338,73.6977,73.2541,73.3795,13020.0
2020-02-28 13:10:00,76.06,76.06,75.5,75.92,26562.0,73.3602,73.3602,72.82,73.2251,26562.0
2020-02-28 13:20:00,75.91,76.11,75.78,75.89,32805.0,73.2155,73.4084,73.0901,73.1962,32805.0
2020-02-28 13:30:00,75.88,75.91,75.66,75.79,80764.0,73.1866,73.2155,72.9744,73.0997,80764.0
2020-02-28 13:40:00,75.76,75.78,75.14,75.49,138493.0,73.0708,73.0901,72.4728,72.8104,138493.0
2020-02-28 13:50:00,75.54,75.64,75.29,75.55,29945.0,72.8586,72.9551,72.6175,72.8683,29945.0
2020-02-28 14:00:00,75.56,75.56,75.02,75.08,30946.0,72.8779,72.8779,72.3571,72.4149,30946.0
2020-02-28 14:10:00,75.12,75.54,75.12,75.49,25954.0,72.4535,72.8586,72.4535,72.8104,25954.0
2020-02-28 14:20:00,75.49,75.74,75.17,75.48,24536.0,72.8104,73.0515,72.5018,72.8007,24536.0
2020-02-28 14:30:00,75.48,76.06,75.45,75.57,31007.0,72.8007,73.3602,72.7718,72.8876,31007.0
2020-02-28 14:40:00,75.64,76.45,75.6,76.19,31024.0,72.9551,73.7363,72.9165,73.4855,31024.0
2020-02-28 14:50:00,76.15,76.29,75.76,75.96,61150.0,73.447,73.582,73.0708,73.2637,61150.0
2020-02-28 15:00:00,75.94,76.01,75.43,75.66,32080.0,73.2444,73.3119,72.7525,72.9744,32080.0
2020-02-28 15:10:00,75.59,76.19,75.5,76.06,33090.0,72.9068,73.4855,72.82,73.3602,33090.0
2020-02-28 15:20:00,76.1,76.13,75.17,75.17,39692.0,73.3987,73.4277,72.5018,72.5018,39692.0
2020-02-28 15:30:00,75.13,75.58,75.13,75.41,62390.0,72.4632,72.8972,72.4632,72.7332,62390.0
2020-02-28 15:40:00,75.44,75.77,75.14,75.75,89874.0,72.7622,73.0805,72.4728,73.0612,89874.0
2020-02-28 15:50:00,75.71,77.06,75.6,77.06,281896.0,73.0226,74.3247,72.9165,74.3247,281896.0
2020-03-02 09:30:00,77.31,78.14,77.31,77.71,92742.0,74.5658,75.3663,74.5658,74.9516,92742.0
2020-03-02 09:40:00,77.64,78.45,77.6,78.19,48130.0,74.8841,75.6653,74.8455,75.4146,48130.0
2020-03-02 09:50:00,78.17,78.27,77.86,78.0,42816.0,75.3953,75.4917,75.0963,75.2313,42816.0
2020-03-02 10:00:00,78.07,78.25,77.23,77.53,91639.0,75.2988,75.4724,74.4886,74.778,91639.0
2020-03-02 10:10:00,77.55,77.94,77.52,77.88,40222.0,74.7973,75.1734,74.7683,75.1156,40222.0
2020-03-02 10:20:00,77.86,78.08,77.58,77.98,56541.0,75.0963,75.3085,74.8262,75.212,56541.0
2020-03-02 10:30:00,78.04,78.35,77.73,78.26,57480.0,75.2699,75.5689,74.9709,75.4821,57480.0
2020-03-02 10:40:00,78.31,79.18,78.21,79.09,70776.0,75.5303,76.3694,75.4338,76.2826,70776.0
2020-03-02 10:50:00,79.07,79.43,78.99,78.99,115499.0,76.2633,76.6105,76.1862,76.1862,115499.0
2020-03-02 11:00:00,79.01,79.3,78.84,78.95,127745.0,76.2054,76.4852,76.0415,76.1476,127745.0
2020-03-02 11:10:00,78.97,79.83,78.97,79.62,74298.0,76.1669,76.9963,76.1669,76.7938,74298.0
2020-03-02 11:20:00,79.66,79.91,79.63,79.84,53349.0,76.8324,77.0735,76.8034,77.006,53349.0
2020-03-02 11:30:00,79.82,79.97,79.47,79.97,41433.0,76.9867,77.1314,76.6491,77.1314,41433.0
2020-03-02 11:40:00,79.99,79.99,79.62,79.74,49045.0,77.1507,77.1507,76.7938,76.9095,49045.0
2020-03-02 11:50:00,79.8,80.38,79.73,80.27,34588.0,76.9674,77.5268,76.8999,77.4207,34588.0
2020-03-02 12:00:00,80.27,80.44,80.19,80.19,83822.0,77.4207,77.5847,77.3436,77.3436,83822.0
2020-03-02 12:10:00,80.23,80.28,79.97,80.27,43633.0,77.3821,77.4304,77.1314,77.4207,43633.0
2020-03-02 12:20:00,80.29,80.31,79.99,80.26,39424.0,77.44,77.4593,77.1507,77.4111,39424.0
2020-03-02 12:30:00,80.29,80.62,80.27,80.53,47289.0,77.44,77.7583,77.4207,77.6715,47289.0
2020-03-02 12:40:00,80.53,80.67,80.39,80.67,58999.0,77.6715,77.8065,77.5365,77.8065,58999.0
2020-03-02 12:50:00,80.67,80.89,80.4,80.61,44596.0,77.8065,78.0187,77.5461,77.7487,44596.0
2020-03-02 13:00:00,80.65,80.78,80.51,80.64,64716.0,77.7872,77.9126,77.6522,77.7776,64716.0
2020-03-02 13:10:00,80.66,80.73,80.27,80.3,53254.0,77.7969,77.8644,77.4207,77.4497,53254.0
2020-03-02 13:20:00,80.31,80.4,80.07,80.16,26762.0,77.4593,77.5461,77.2278,77.3146,26762.0
2020-03-02 13:30:00,80.19,80.57,79.98,80.57,32953.0,77.3436,77.7101,77.141,77.7101,32953.0
2020-03-02 13:40:00,80.58,80.74,80.31,80.41,45684.0,77.7197,77.874,77.4593,77.5558,45684.0
2020-03-02 13:50:00,80.39,80.57,79.88,80.52,37783.0,77.5365,77.7101,77.0446,77.6618,37783.0
2020-03-02 14:00:00,80.53,80.78,80.42,80.78,41936.0,77.6715,77.9126,77.5654,77.9126,41936.0
2020-03-02 14:10:00,80.76,80.8,80.58,80.66,40705.0,77.8933,77.9319,77.7197,77.7969,40705.0
2020-03-02 14:20:00,80.67,80.76,80.34,80.36,45276.0,77.8065,77.8933,77.4882,77.5075,45276.0
2020-03-02 14:30:00,80.37,80.47,79.79,79.82,28787.0,77.5172,77.6136,76.9578,76.9867,28787.0
2020-03-02 14:40:00,79.78,79.95,79.46,79.91,38396.0,76.9481,77.1121,76.6395,77.0735,38396.0
2020-03-02 14:50:00,79.86,80.1,79.7,79.73,38676.0,77.0253,77.2568,76.871,76.8999,38676.0
2020-03-02 15:00:00,79.76,80.25,79.72,80.18,34295.0,76.9288,77.4014,76.8902,77.3339,34295.0
2020-03-02 15:10:00,80.15,80.36,80.04,80.22,55717.0,77.305,77.5075,77.1989,77.3725,55717.0
2020-03-02 15:20:00,80.24,80.6,80.21,80.52,44936.0,77.3918,77.739,77.3629,77.6618,44936.0
2020-03-02 15:30:00,80.53,80.97,80.47,80.94,71086.0,77.6715,78.0959,77.6136,78.0669,71086.0
2020-03-02 15:40:00,80.95,81.37,80.88,81.34,95594.0,78.0766,78.4817,78.0091,78.4527,95594.0
2020-03-02 15:50:00,81.33,82.0,81.33,81.96,229596.0,78.4431,79.0893,78.4431,79.0507,229596.0
2020-03-03 09:30:00,81.89,82.33,81.52,81.86,101279.0,78.9832,79.4076,78.6264,78.9543,101279.0
2020-03-03 09:40:00,81.83,82.5,81.72,82.5,38972.0,78.9253,79.5716,78.8193,79.5716,38972.0
2020-03-03 09:50:00,82.49,82.54,81.88,81.97,56907.0,79.5619,79.6101,78.9736,79.0604,56907.0
2020-03-03 10:00:00,81.93,85.0,81.9,84.69,114270.0,79.0218,81.9828,78.9929,81.6838,114270.0
2020-03-03 10:10:00,84.44,84.56,83.15,83.66,112357.0,81.4427,81.5584,80.1985,80.6904,112357.0
2020-03-03 10:20:00,83.61,84.12,83.59,83.65,58547.0,80.6422,81.1341,80.6229,80.6807,58547.0
2020-03-03 10:30:00,83.59,83.9,83.4,83.77,56013.0,80.6229,80.9219,80.4396,80.7965,56013.0
2020-03-03 10:40:00,83.76,84.15,83.42,83.56,52024.0,80.7868,81.163,80.4589,80.5939,52024.0
2020-03-03 10:50:00,83.6,83.81,83.31,83.72,28316.0,80.6325,80.8351,80.3528,80.7483,28316.0
2020-03-03 11:00:00,83.68,83.83,83.17,83.17,35233.0,80.7097,80.8544,80.2178,80.2178,35233.0
2020-03-03 11:10:00,83.16,83.22,82.66,82.86,54587.0,80.2081,80.266,79.7259,79.9188,54587.0
2020-03-03 11:20:00,82.86,82.93,81.59,81.95,43619.0,79.9188,79.9863,78.6939,79.0411,43619.0
2020-03-03 11:30:00,81.91,82.4,81.8,82.4,33726.0,79.0025,79.4751,78.8964,79.4751,33726.0
2020-03-03 11:40:00,82.41,82.61,82.06,82.14,44693.0,79.4848,79.6777,79.1472,79.2243,44693.0
2020-03-03 11:50:00,82.01,82.71,81.98,82.43,25298.0,79.099,79.7741,79.07,79.5041,25298.0
2020-03-03 12:00:00,82.38,82.79,82.1,82.77,28648.0,79.4558,79.8513,79.1858,79.832,28648.0
2020-03-03 12:10:00,82.75,82.75,81.9,82.03,25999.0,79.8127,79.8127,78.9929,79.1182,25999.0
2020-03-03 12:20:00,82.03,82.13,81.62,81.72,20937.0,79.1182,79.2147,78.7228,78.8193,20937.0
2020-03-03 12:30:00,81.77,81.89,81.62,81.89,22992.0,78.8675,78.9832,78.7228,78.9832,22992.0
2020-03-03 12:40:00,81.87,82.01,81.73,81.86,25205.0,78.9639,79.099,78.8289,78.9543,25205.0
2020-03-03 12:50:00,81.84,81.84,81.38,81.55,23845.0,78.935,78.935,78.4913,78.6553,23845.0
2020-03-03 13:00:00,81.5,81.5,81.18,81.48,27814.0,78.6071,78.6071,78.2984,78.5878,27814.0
2020-03-03 13:10:00,81.48,81.53,81.01,81.04,24464.0,78.5878,78.636,78.1345,78.1634,24464.0
2020-03-03 13:20:00,81.06,81.34,80.68,81.07,51242.0,78.1827,78.4527,77.8162,78.1923,51242.0
2020-03-03 13:30:00,81.06,81.32,80.88,81.12,46571.0,78.1827,78.4335,78.0091,78.2406,46571.0
2020-03-03 13:40:00,81.12,81.14,80.36,80.42,29445.0,78.2406,78.2598,77.5075,77.5654,29445.0
2020-03-03 13:50:00,80.44,80.52,80.04,80.1,26620.0,77.5847,77.6618,77.1989,77.2568,26620.0
2020-03-03 14:00:00,80.13,80.31,79.43,79.43,36003.0,77.2857,77.4593,76.6105,76.6105,36003.0
2020-03-03 14:10:00,79.48,80.02,79.34,79.52,48387.0,76.6588,77.1796,76.5237,76.6973,48387.0
2020-03-03 14:20:00,79.48,80.09,79.28,79.99,52222.0,76.6588,77.2471,76.4659,77.1507,52222.0
2020-03-03 14:30:00,79.99,80.21,79.58,79.58,28488.0,77.1507,77.3629,76.7552,76.7552,28488.0
2020-03-03 14:40:00,79.58,80.29,79.4,80.22,30229.0,76.7552,77.44,76.5816,77.3725,30229.0
2020-03-03 14:50:00,80.14,80.64,80.01,80.44,30316.0,77.2953,77.7776,77.17,77.5847,30316.0
2020-03-03 15:00:00,80.56,81.04,80.5,80.78,43458.0,77.7004,78.1634,77.6426,77.9126,43458.0
2020-03-03 15:10:00,80.78,81.35,80.77,81.31,30908.0,77.9126,78.4624,77.903,78.4238,30908.0
2020-03-03 15:20:00,81.31,81.67,80.93,81.67,66464.0,78.4238,78.771,78.0573,78.771,66464.0
2020-03-03 15:30:00,81.62,81.7,80.31,80.41,118531.0,78.7228,78.8,77.4593,77.5558,118531.0
2020-03-03 15:40:00,80.38,81.3,80.34,80.68,87590.0,77.5268,78.4142,77.4882,77.8162,87590.0
2020-03-03 15:50:00,80.65,80.83,80.07,80.34,200905.0,77.7872,77.9608,77.2278,77.4882,200905.0
2020-03-04 09:30:00,81.77,82.47,81.33,81.49,95135.0,78.8675,79.5426,78.4431,78.5974,95135.0
2020-03-04 09:40:00,81.54,81.79,81.36,81.46,15344.0,78.6456,78.8868,78.472,78.5685,15344.0
2020-03-04 09:50:00,81.43,81.56,80.98,81.07,17892.0,78.5395,78.6649,78.1055,78.1923,17892.0
2020-03-04 10:00:00,81.17,81.43,80.86,81.2,15407.0,78.2888,78.5395,77.9898,78.3177,15407.0
2020-03-04 10:10:00,81.2,81.64,81.1,81.62,18196.0,78.3177,78.7421,78.2213,78.7228,18196.0
2020-03-04 10:20:00,81.64,81.94,81.49,81.63,34898.0,78.7421,79.0314,78.5974,78.7324,34898.0
2020-03-04 10:30:00,81.62,81.63,81.26,81.38,19707.0,78.7228,78.7324,78.3756,78.4913,19707.0
2020-03-04 10:40:00,81.36,81.65,81.19,81.49,12661.0,78.472,78.7517,78.3081,78.5974,12661.0
2020-03-04 10:50:00,81.61,81.64,81.09,81.22,24405.0,78.7132,78.7421,78.2116,78.337,24405.0
2020-03-04 11:00:00,81.29,81.63,81.25,81.4,20916.0,78.4045,78.7324,78.3659,78.5106,20916.0
2020-03-04 11:10:00,81.38,81.78,81.38,81.46,34495.0,78.4913,78.8771,78.4913,78.5685,34495.0
2020-03-04 11:20:00,81.52,81.66,81.33,81.5,70008.0,78.6264,78.7614,78.4431,78.6071,70008.0
2020-03-04 11:30:00,81.51,81.6,80.94,80.95,49594.0,78.6167,78.7035,78.0669,78.0766,49594.0
2020-03-04 11:40:00,80.89,81.06,80.72,80.88,32375.0,78.0187,78.1827,77.8547,78.0091,32375.0
2020-03-04 11:50:00,80.91,81.29,80.91,81.12,19686.0,78.038,78.4045,78.038,78.2406,19686.0
2020-03-04 12:00:00,81.25,81.34,81.14,81.2,13459.0,78.3659,78.4527,78.2598,78.3177,13459.0
2020-03-04 12:10:00,81.22,81.43,81.09,81.31,9960.0,78.337,78.5395,78.2116,78.4238,9960.0
2020-03-04 12:20:00,81.34,81.66,81.31,81.65,12651.0,78.4527,78.7614,78.4238,78.7517,12651.0
2020-03-04 12:30:00,81.64,81.66,81.41,81.45,15912.0,78.7421,78.7614,78.5203,78.5588,15912.0
2020-03-04 12:40:00,81.44,81.55,81.34,81.55,13040.0,78.5492,78.6553,78.4527,78.6553,13040.0
2020-03-04 12:50:00,81.55,81.79,81.48,81.7,25135.0,78.6553,78.8868,78.5878,78.8,25135.0
2020-03-04 13:00:00,81.71,82.16,81.67,82.08,22502.0,78.8096,79.2436,78.771,79.1665,22502.0
2020-03-04 13:10:00,82.06,82.38,81.98,82.38,10348.0,79.1472,79.4558,79.07,79.4558,10348.0
2020-03-04 13:20:00,82.37,82.46,82.29,82.34,6502.0,79.4462,79.533,79.369,79.4172,6502.0
2020-03-04 13:30:00,82.36,82.52,82.33,82.36,11858.0,79.4365,79.5909,79.4076,79.4365,11858.0
2020-03-04 13:40:00,82.38,82.65,82.36,82.64,20039.0,79.4558,79.7162,79.4365,79.7066,20039.0
2020-03-04 13:50:00,82.68,82.87,82.47,82.53,22189.0,79.7452,79.9284,79.5426,79.6005,22189.0
2020-03-04 14:00:00,82.54,82.72,82.41,82.69,16469.0,79.6101,79.7838,79.4848,79.7548,16469.0
2020-03-04 14:10:00,82.68,82.84,82.55,82.77,15322.0,79.7452,79.8995,79.6198,79.832,15322.0
2020-03-04 14:20:00,82.75,82.96,82.69,82.87,13922.0,79.8127,80.0152,79.7548,79.9284,13922.0
2020-03-04 14:30:00,82.89,82.97,82.82,82.83,16554.0,79.9477,80.0249,79.8802,79.8899,16554.0
2020-03-04 14:40:00,82.86,83.08,82.76,83.04,35937.0,79.9188,80.131,79.8223,80.0924,35937.0
2020-03-04 14:50:00,83.04,83.14,82.9,83.1,21128.0,80.0924,80.1888,79.9574,80.1503,21128.0
2020-03-04 15:00:00,83.08,83.28,83.08,83.21,31230.0,80.131,80.3239,80.131,80.2564,31230.0
2020-03-04 15:10:00,83.23,83.34,83.21,83.26,26338.0,80.2757,80.3817,80.2564,80.3046,26338.0
2020-03-04 15:20:00,83.26,83.59,83.22,83.59,39541.0,80.3046,80.6229,80.266,80.6229,39541.0
2020-03-04 15:30:00,83.6,83.96,83.6,83.93,51157.0,80.6325,80.9797,80.6325,80.9508,51157.0
2020-03-04 15:40:00,83.94,83.96,83.67,83.93,101831.0,80.9605,80.9797,80.7,80.9508,101831.0
2020-03-04 15:50:00,83.94,84.43,83.94,84.33,223250.0,80.9605,81.4331,80.9605,81.3366,223250.0
2020-03-05 09:30:00,82.14,82.48,81.47,82.25,61141.0,79.2243,79.5523,78.5781,79.3304,61141.0
2020-03-05 09:40:00,82.27,82.39,81.93,82.08,32812.0,79.3497,79.4655,79.0218,79.1665,32812.0
2020-03-05 09:50:00,82.12,82.25,81.33,81.47,45572.0,79.2051,79.3304,78.4431,78.5781,45572.0
2020-03-05 10:00:00,81.43,81.76,81.43,81.51,26299.0,78.5395,78.8578,78.5395,78.6167,26299.0
2020-03-05 10:10:00,81.49,81.85,81.42,81.85,35533.0,78.5974,78.9446,78.5299,78.9446,35533.0
2020-03-05 10:20:00,81.82,82.05,81.67,81.67,28108.0,78.9157,79.1375,78.771,78.771,28108.0
2020-03-05 10:30:00,81.64,81.92,81.63,81.63,39302.0,78.7421,79.0122,78.7324,78.7324,39302.0
2020-03-05 10:40:00,81.68,81.95,81.6,81.95,35754.0,78.7807,79.0411,78.7035,79.0411,35754.0
2020-03-05 10:50:00,81.92,82.39,81.84,82.27,66920.0,79.0122,79.4655,78.935,79.3497,66920.0
2020-03-05 11:00:00,82.27,82.87,82.25,82.87,29953.0,79.3497,79.9284,79.3304,79.9284,29953.0
2020-03-05 11:10:00,82.82,83.04,82.79,82.97,23064.0,79.8802,80.0924,79.8513,80.0249,23064.0
2020-03-05 11:20:00,83.02,83.25,82.83,83.08,53010.0,80.0731,80.2949,79.8899,80.131,53010.0
2020-03-05 11:30:00,83.08,83.13,82.6,82.66,11187.0,80.131,80.1792,79.668,79.7259,11187.0
2020-03-05 11:40:00,82.64,82.65,82.33,82.48,20737.0,79.7066,79.7162,79.4076,79.5523,20737.0
2020-03-05 11:50:00,82.48,82.58,82.22,82.33,22813.0,79.5523,79.6487,79.3015,79.4076,22813.0
2020-03-05 12:00:00,82.36,82.45,82.0,82.13,17563.0,79.4365,79.5233,79.0893,79.2147,17563.0
2020-03-05 12:10:00,82.09,82.19,81.85,81.85,22734.0,79.1761,79.2726,78.9446,78.9446,22734.0
2020-03-05 12:20:00,81.84,82.02,81.73,81.93,15990.0,78.935,79.1086,78.8289,79.0218,15990.0
2020-03-05 12:30:00,81.92,82.08,81.6,81.67,17840.0,79.0122,79.1665,78.7035,78.771,17840.0
2020-03-05 12:40:00,81.69,81.71,81.09,81.5,61418.0,78.7903,78.8096,78.2116,78.6071,61418.0
2020-03-05 12:50:00,81.44,81.54,81.11,81.13,20225.0,78.5492,78.6456,78.2309,78.2502,20225.0
2020-03-05 13:00:00,81.16,81.24,80.75,80.82,26454.0,78.2791,78.3563,77.8837,77.9512,26454.0
2020-03-05 13:10:00,80.79,80.92,80.58,80.67,18769.0,77.9223,78.0477,77.7197,77.8065,18769.0
2020-03-05 13:20:00,80.65,80.8,80.58,80.78,18139.0,77.7872,77.9319,77.7197,77.9126,18139.0
2020-03-05 13:30:00,80.76,81.09,80.73,80.87,23110.0,77.8933,78.2116,77.8644,77.9994,23110.0
2020-03-05 13:40:00,80.85,81.0,80.58,80.95,25703.0,77.9801,78.1248,77.7197,78.0766,25703.0
2020-03-05 13:50:00,81.0,81.02,80.45,80.64,30655.0,78.1248,78.1441,77.5943,77.7776,30655.0
2020-03-05 14:00:00,80.63,80.63,80.25,80.42,30221.0,77.7679,77.7679,77.4014,77.5654,30221.0
2020-03-05 14:10:00,80.41,80.58,80.3,80.35,24601.0,77.5558,77.7197,77.4497,77.4979,24601.0
2020-03-05 14:20:00,80.37,80.4,80.11,80.11,28440.0,77.5172,77.5461,77.2664,77.2664,28440.0
2020-03-05 14:30:00,80.15,80.86,80.15,80.86,25880.0,77.305,77.9898,77.305,77.9898,25880.0
2020-03-05 14:40:00,80.84,80.91,80.59,80.7,37237.0,77.9705,78.038,77.7294,77.8355,37237.0
2020-03-05 14:50:00,80.72,80.77,80.47,80.65,33926.0,77.8547,77.903,77.6136,77.7872,33926.0
2020-03-05 15:00:00,80.65,80.65,80.29,80.45,32322.0,77.7872,77.7872,77.44,77.5943,32322.0
2020-03-05 15:10:00,80.42,80.5,79.87,79.92,43847.0,77.5654,77.6426,77.0349,77.0831,43847.0
2020-03-05 15:20:00,79.95,80.08,79.7,79.89,49183.0,77.1121,77.2375,76.871,77.0542,49183.0
2020-03-05 15:30:00,79.88,80.46,79.84,80.01,65526.0,77.0446,77.604,77.006,77.17,65526.0
2020-03-05 15:40:00,80.03,80.23,79.77,80.13,99067.0,77.1892,77.3821,76.9385,77.2857,99067.0
2020-03-05 15:50:00,80.13,80.5,80.09,80.45,207166.0,77.2857,77.6426,77.2471,77.5943,207166.0
2020-03-06 09:30:00,77.95,78.17,77.24,77.74,127420.0,75.1831,75.3953,74.4983,74.9805,127420.0
2020-03-06 09:40:00,77.8,77.8,76.64,76.64,120923.0,75.0384,75.0384,73.9196,73.9196,120923.0
2020-03-06 09:50:00,76.63,77.17,76.49,76.91,94771.0,73.9099,74.4308,73.7749,74.18,94771.0
2020-03-06 10:00:00,76.9,77.09,76.65,76.82,98309.0,74.1703,74.3536,73.9292,74.0932,98309.0
2020-03-06 10:10:00,76.81,77.69,76.67,77.45,79008.0,74.0835,74.9323,73.9485,74.7008,79008.0
2020-03-06 10:20:00,77.46,78.17,77.3,78.17,110313.0,74.7105,75.3953,74.5561,75.3953,110313.0
2020-03-06 10:30:00,78.11,78.35,77.74,78.31,58163.0,75.3374,75.5689,74.9805,75.5303,58163.0
2020-03-06 10:40:00,78.27,78.56,78.11,78.35,65388.0,75.4917,75.7714,75.3374,75.5689,65388.0
2020-03-06 10:50:00,78.38,78.44,78.06,78.4,45851.0,75.5978,75.6557,75.2892,75.6171,45851.0
2020-03-06 11:00:00,78.41,78.49,78.0,78.04,42599.0,75.6267,75.7039,75.2313,75.2699,42599.0
2020-03-06 11:10:00,78.01,78.16,77.71,77.84,37477.0,75.2409,75.3856,74.9516,75.077,37477.0
2020-03-06 11:20:00,77.84,77.92,77.41,77.51,42168.0,75.077,75.1541,74.6622,74.7587,42168.0
2020-03-06 11:30:00,77.53,77.68,77.27,77.39,33680.0,74.778,74.9227,74.5272,74.643,33680.0
2020-03-06 11:40:00,77.36,77.44,76.87,76.87,30750.0,74.614,74.6912,74.1414,74.1414,30750.0
2020-03-06 11:50:00,76.85,77.4,76.85,77.36,29523.0,74.1221,74.6526,74.1221,74.614,29523.0
2020-03-06 12:00:00,77.37,77.45,76.9,76.95,26527.0,74.6237,74.7008,74.1703,74.2186,26527.0
2020-03-06 12:10:00,76.96,77.11,76.8,76.84,27217.0,74.2282,74.3729,74.0739,74.1125,27217.0
2020-03-06 12:20:00,76.86,77.32,76.82,77.18,25130.0,74.1318,74.5754,74.0932,74.4404,25130.0
2020-03-06 12:30:00,77.19,78.09,77.16,77.75,25184.0,74.4501,75.3181,74.4211,74.9902,25184.0
2020-03-06 12:40:00,77.74,77.98,77.59,77.6,20718.0,74.9805,75.212,74.8359,74.8455,20718.0
2020-03-06 12:50:00,77.61,77.64,77.35,77.46,20506.0,74.8551,74.8841,74.6044,74.7105,20506.0
2020-03-06 13:00:00,77.5,77.8,77.48,77.64,35870.0,74.749,75.0384,74.7298,74.8841,35870.0
2020-03-06 13:10:00,77.65,77.79,77.52,77.69,14239.0,74.8937,75.0288,74.7683,74.9323,14239.0
2020-03-06 13:20:00,77.71,78.18,77.71,77.9,27061.0,74.9516,75.4049,74.9516,75.1348,27061.0
2020-03-06 13:30:00,77.86,78.07,77.74,78.05,16767.0,75.0963,75.2988,74.9805,75.2795,16767.0
2020-03-06 13:40:00,78.03,78.16,77.41,77.43,30840.0,75.2602,75.3856,74.6622,74.6815,30840.0
2020-03-06 13:50:00,77.44,77.55,77.18,77.26,17341.0,74.6912,74.7973,74.4404,74.5176,17341.0
2020-03-06 14:00:00,77.29,77.31,76.99,77.13,20044.0,74.5465,74.5658,74.2572,74.3922,20044.0
2020-03-06 14:10:00,77.12,77.37,77.07,77.22,21967.0,74.3825,74.6237,74.3343,74.479,21967.0
2020-03-06 14:20:00,77.21,77.66,77.14,77.47,21604.0,74.4693,74.9034,74.4018,74.7201,21604.0
2020-03-06 14:30:00,77.49,77.53,77.08,77.12,31500.0,74.7394,74.778,74.344,74.3825,31500.0
2020-03-06 14:40:00,77.13,77.35,76.96,77.0,36955.0,74.3922,74.6044,74.2282,74.2668,36955.0
2020-03-06 14:50:00,76.99,77.06,76.82,76.85,30448.0,74.2572,74.3247,74.0932,74.1221,30448.0
2020-03-06 15:00:00,76.85,76.95,76.69,76.8,28758.0,74.1221,74.2186,73.9678,74.0739,28758.0
2020-03-06 15:10:00,76.81,77.33,76.78,77.28,45151.0,74.0835,74.5851,74.0546,74.5369,45151.0
2020-03-06 15:20:00,77.3,77.52,77.12,77.28,70427.0,74.5561,74.7683,74.3825,74.5369,70427.0
2020-03-06 15:30:00,77.27,78.07,77.18,77.44,86429.0,74.5272,75.2988,74.4404,74.6912,86429.0
2020-03-06 15:40:00,77.46,78.35,77.42,78.19,113997.0,74.7105,75.5689,74.6719,75.4146,113997.0
2020-03-06 15:50:00,78.22,78.9,78.21,78.54,283318.0,75.4435,76.0994,75.4338,75.7521,283318.0
2020-03-09 09:30:00,72.59,74.19,72.5,72.68,84681.0,70.0133,71.5565,69.9265,70.1001,84681.0
2020-03-09 09:40:00,72.62,72.66,72.23,72.29,10531.0,70.0423,70.0808,69.6661,69.724,10531.0
2020-03-09 09:50:00,72.29,73.05,71.58,72.22,150952.0,69.724,70.457,69.0392,69.6565,150952.0
2020-03-09 10:00:00,72.31,72.58,71.96,72.19,86393.0,69.7433,70.0037,69.4057,69.6275,86393.0
2020-03-09 10:10:00,72.23,72.72,72.14,72.37,68659.0,69.6661,70.1387,69.5793,69.8011,68659.0
2020-03-09 10:20:00,72.35,72.39,71.3,71.67,132994.0,69.7819,69.8204,68.7691,69.126,132994.0
2020-03-09 10:30:00,71.7,71.97,71.35,71.58,92253.0,69.1549,69.4153,68.8173,69.0392,92253.0
2020-03-09 10:40:00,71.59,72.15,71.5,72.02,64017.0,69.0488,69.589,68.962,69.4636,64017.0
2020-03-09 10:50:00,72.0,72.04,70.82,70.88,65910.0,69.4443,69.4829,68.3062,68.364,65910.0
2020-03-09 11:00:00,70.92,71.31,70.69,71.2,76013.0,68.4026,68.7788,68.1808,68.6727,76013.0
2020-03-09 11:10:00,71.2,72.02,71.17,71.94,89590.0,68.6727,69.4636,68.6437,69.3864,89590.0
2020-03-09 11:20:00,71.82,72.0,70.51,71.95,216095.0,69.2707,69.4443,68.0072,69.3961,216095.0
2020-03-09 11:30:00,71.92,72.56,71.62,72.41,42338.0,69.3671,69.9844,69.0778,69.8397,42338.0
2020-03-09 11:40:00,72.45,72.49,72.08,72.28,61767.0,69.8783,69.9169,69.5214,69.7143,61767.0
2020-03-09 11:50:00,72.3,72.45,71.93,72.05,100009.0,69.7336,69.8783,69.3768,69.4925,100009.0
2020-03-09 12:00:00,72.01,72.54,71.74,72.51,201766.0,69.4539,69.9651,69.1935,69.9362,201766.0
2020-03-09 12:10:00,72.49,72.56,72.21,72.43,117285.0,69.9169,69.9844,69.6468,69.859,117285.0
2020-03-09 12:20:00,72.46,72.63,72.15,72.15,52768.0,69.8879,70.0519,69.589,69.589,52768.0
2020-03-09 12:30:00,72.14,72.27,71.85,72.13,58493.0,69.5793,69.7047,69.2996,69.5697,58493.0
2020-03-09 12:40:00,72.15,72.35,71.81,71.97,70488.0,69.589,69.7819,69.261,69.4153,70488.0
2020-03-09 12:50:00,71.97,72.27,71.91,72.05,40439.0,69.4153,69.7047,69.3575,69.4925,40439.0
2020-03-09 13:00:00,72.02,72.39,71.88,72.13,45042.0,69.4636,69.8204,69.3285,69.5697,45042.0
2020-03-09 13:10:00,72.1,72.47,72.08,72.25,37035.0,69.5407,69.8976,69.5214,69.6854,37035.0
2020-03-09 13:20:00,72.24,72.28,72.05,72.06,53480.0,69.6758,69.7143,69.4925,69.5021,53480.0
2020-03-09 13:30:00,71.99,72.09,71.62,71.62,42450.0,69.4346,69.5311,69.0778,69.0778,42450.0
2020-03-09 13:40:00,71.64,71.73,71.32,71.58,47611.0,69.0971,69.1839,68.7884,69.0392,47611.0
2020-03-09 13:50:00,71.55,71.68,71.19,71.44,54719.0,69.0102,69.1356,68.663,68.9042,54719.0
2020-03-09 14:00:00,71.45,71.54,70.86,70.86,60276.0,68.9138,69.0006,68.3447,68.3447,60276.0
2020-03-09 14:10:00,70.86,71.61,70.83,71.36,69926.0,68.3447,69.0681,68.3158,68.827,69926.0
2020-03-09 14:20:00,71.38,71.51,70.64,70.65,50823.0,68.8463,68.9717,68.1326,68.1422,50823.0
2020-03-09 14:30:00,70.65,70.88,70.34,70.73,62749.0,68.1422,68.364,67.8432,68.2194,62749.0
2020-03-09 14:40:00,70.73,70.78,70.17,70.35,54209.0,68.2194,68.2676,67.6792,67.8528,54209.0
2020-03-09 14:50:00,70.35,71.41,70.35,71.07,70234.0,67.8528,68.8752,67.8528,68.5473,70234.0
2020-03-09 15:00:00,71.07,71.54,70.81,71.24,74370.0,68.5473,69.0006,68.2965,68.7113,74370.0
2020-03-09 15:10:00,71.23,71.38,70.85,71.12,76688.0,68.7016,68.8463,68.3351,68.5955,76688.0
2020-03-09 15:20:00,71.11,71.84,70.97,71.63,94893.0,68.5859,69.29,68.4508,69.0874,94893.0
2020-03-09 15:30:00,71.62,72.02,71.23,71.91,107952.0,69.0778,69.4636,68.7016,69.3575,107952.0
2020-03-09 15:40:00,71.93,72.05,71.55,71.64,198733.0,69.3768,69.4925,69.0102,69.0971,198733.0
2020-03-09 15:50:00,71.61,71.76,70.72,70.74,443647.0,69.0681,69.2128,68.2097,68.229,443647.0
2020-03-10 09:30:00,73.05,73.62,72.61,72.81,83125.0,70.457,71.0068,70.0326,70.2255,83125.0
2020-03-10 09:40:00,72.89,72.94,72.11,72.25,52638.0,70.3027,70.3509,69.5504,69.6854,52638.0
2020-03-10 09:50:00,72.25,72.75,72.22,72.52,46694.0,69.6854,70.1677,69.6565,69.9458,46694.0
2020-03-10 10:00:00,72.55,72.88,72.3,72.88,83663.0,69.9748,70.293,69.7336,70.293,83663.0
2020-03-10 10:10:00,72.84,73.15,72.75,72.77,46257.0,70.2545,70.5535,70.1677,70.1869,46257.0
2020-03-10 10:20:00,72.75,72.85,72.42,72.46,46809.0,70.1677,70.2641,69.8494,69.8879,46809.0
2020-03-10 10:30:00,72.45,72.47,72.17,72.17,57858.0,69.8783,69.8976,69.6082,69.6082,57858.0
2020-03-10 10:40:00,72.19,72.25,71.73,71.76,36193.0,69.6275,69.6854,69.1839,69.2128,36193.0
2020-03-10 10:50:00,71.79,71.85,71.3,71.3,28747.0,69.2417,69.2996,68.7691,68.7691,28747.0
2020-03-10 11:00:00,71.33,71.68,71.17,71.67,57307.0,68.7981,69.1356,68.6437,69.126,57307.0
2020-03-10 11:10:00,71.62,71.65,70.91,70.92,31232.0,69.0778,69.1067,68.393,68.4026,31232.0
2020-03-10 11:20:00,71.0,71.0,70.11,70.2,37417.0,68.4798,68.4798,67.6214,67.7082,37417.0
2020-03-10 11:30:00,70.22,70.3,69.72,69.95,58026.0,67.7275,67.8046,67.2452,67.467,58026.0
2020-03-10 11:40:00,69.99,70.94,69.89,70.62,28629.0,67.5056,68.4219,67.4092,68.1133,28629.0
2020-03-10 11:50:00,70.68,70.69,70.2,70.38,27262.0,68.1711,68.1808,67.7082,67.8818,27262.0
2020-03-10 12:00:00,70.45,71.27,70.45,71.25,27659.0,67.9493,68.7402,67.9493,68.7209,27659.0
2020-03-10 12:10:00,71.28,71.91,71.27,71.61,20863.0,68.7498,69.3575,68.7402,69.0681,20863.0
2020-03-10 12:20:00,71.59,71.61,71.13,71.16,39949.0,69.0488,69.0681,68.6052,68.6341,39949.0
2020-03-10 12:30:00,71.14,71.15,70.28,70.59,111699.0,68.6148,68.6244,67.7853,68.0843,111699.0
2020-03-10 12:40:00,70.53,70.92,70.3,70.82,24852.0,68.0265,68.4026,67.8046,68.3062,24852.0
2020-03-10 12:50:00,70.82,71.17,70.63,70.9,18828.0,68.3062,68.6437,68.1229,68.3833,18828.0
2020-03-10 13:00:00,70.87,71.38,70.42,71.3,24010.0,68.3544,68.8463,67.9204,68.7691,24010.0
2020-03-10 13:10:00,71.37,71.58,71.0,71.46,51505.0,68.8366,69.0392,68.4798,68.9234,51505.0
2020-03-10 13:20:00,71.47,71.74,71.15,71.33,154419.0,68.9331,69.1935,68.6244,68.7981,154419.0
2020-03-10 13:30:00,71.41,71.46,70.99,71.03,37053.0,68.8752,68.9234,68.4701,68.5087,37053.0
2020-03-10 13:40:00,71.13,71.2,70.47,70.47,21005.0,68.6052,68.6727,67.9686,67.9686,21005.0
2020-03-10 13:50:00,70.52,70.63,70.06,70.15,24938.0,68.0168,68.1229,67.5731,67.6599,24938.0
2020-03-10 14:00:00,70.18,70.21,69.91,70.12,44496.0,67.6889,67.7178,67.4285,67.631,44496.0
2020-03-10 14:10:00,70.11,70.33,70.04,70.11,45145.0,67.6214,67.8336,67.5538,67.6214,45145.0
2020-03-10 14:20:00,70.09,70.27,69.66,70.27,45121.0,67.6021,67.7757,67.1873,67.7757,45121.0
2020-03-10 14:30:00,70.23,70.63,70.18,70.45,26581.0,67.7371,68.1229,67.6889,67.9493,26581.0
2020-03-10 14:40:00,70.47,71.44,70.42,71.44,54098.0,67.9686,68.9042,67.9204,68.9042,54098.0
2020-03-10 14:50:00,71.43,71.43,70.79,70.89,123707.0,68.8945,68.8945,68.2772,68.3737,123707.0
2020-03-10 15:00:00,70.98,71.41,70.95,71.17,118789.0,68.4605,68.8752,68.4315,68.6437,118789.0
2020-03-10 15:10:00,71.17,71.78,70.99,71.73,85515.0,68.6437,69.2321,68.4701,69.1839,85515.0
2020-03-10 15:20:00,71.78,71.87,71.23,71.55,76954.0,69.2321,69.3189,68.7016,69.0102,76954.0
2020-03-10 15:30:00,71.56,71.64,71.24,71.55,155120.0,69.0199,69.0971,68.7113,69.0102,155120.0
2020-03-10 15:40:00,71.54,71.98,71.48,71.92,180606.0,69.0006,69.425,68.9427,69.3671,180606.0
2020-03-10 15:50:00,71.93,72.92,71.92,72.9,388506.0,69.3768,70.3316,69.3671,70.3123,388506.0
2020-03-11 09:30:00,70.76,71.73,70.14,70.94,170123.0,68.2483,69.1839,67.6503,68.4219,170123.0
2020-03-11 09:40:00,70.92,71.36,70.56,70.79,85245.0,68.4026,68.827,68.0554,68.2772,85245.0
2020-03-11 09:50:00,70.77,71.14,70.54,70.68,139174.0,68.2579,68.6148,68.0361,68.1711,139174.0
2020-03-11 10:00:00,70.77,70.99,70.31,70.43,160558.0,68.2579,68.4701,67.8143,67.93,160558.0
2020-03-11 10:10:00,70.5,70.71,70.35,70.39,62138.0,67.9975,68.2001,67.8528,67.8914,62138.0
2020-03-11 10:20:00,70.36,70.36,69.82,70.08,107401.0,67.8625,67.8625,67.3417,67.5924,107401.0
2020-03-11 10:30:00,70.04,70.36,69.9,70.19,68452.0,67.5538,67.8625,67.4188,67.6985,68452.0
2020-03-11 10:40:00,70.12,70.5,70.04,70.08,64557.0,67.631,67.9975,67.5538,67.5924,64557.0
2020-03-11 10:50:00,70.1,70.13,69.48,69.66,70817.0,67.6117,67.6407,67.0137,67.1873,70817.0
2020-03-11 11:00:00,69.67,69.98,69.36,69.76,80719.0,67.197,67.496,66.898,67.2838,80719.0
2020-03-11 11:10:00,69.76,69.76,69.41,69.48,110237.0,67.2838,67.2838,66.9462,67.0137,110237.0
2020-03-11 11:20:00,69.49,69.7,69.26,69.61,93743.0,67.0234,67.2259,66.8015,67.1391,93743.0
2020-03-11 11:30:00,69.62,70.02,69.53,69.94,60645.0,67.1488,67.5346,67.062,67.4574,60645.0
2020-03-11 11:40:00,69.99,69.99,69.66,69.86,27202.0,67.5056,67.5056,67.1873,67.3802,27202.0
2020-03-11 11:50:00,69.83,70.01,69.31,69.49,65369.0,67.3513,67.5249,66.8498,67.0234,65369.0
2020-03-11 12:00:00,69.5,69.83,69.24,69.8,30621.0,67.033,67.3513,66.7822,67.3224,30621.0
2020-03-11 12:10:00,69.84,70.1,69.74,69.95,38789.0,67.3609,67.6117,67.2645,67.467,38789.0
2020-03-11 12:20:00,69.93,70.07,69.53,69.62,108477.0,67.4478,67.5828,67.062,67.1488,108477.0
2020-03-11 12:30:00,69.57,69.67,69.15,69.17,70292.0,67.1005,67.197,66.6954,66.7147,70292.0
2020-03-11 12:40:00,69.14,69.24,68.87,68.98,38436.0,66.6858,66.7822,66.4254,66.5315,38436.0
2020-03-11 12:50:00,69.03,69.4,68.65,68.82,52602.0,66.5797,66.9366,66.2132,66.3772,52602.0
2020-03-11 13:00:00,68.78,68.78,68.31,68.38,43846.0,66.3386,66.3386,65.8853,65.9528,43846.0
2020-03-11 13:10:00,68.38,68.67,68.31,68.63,190306.0,65.9528,66.2325,65.8853,66.1939,190306.0
2020-03-11 13:20:00,68.62,69.07,68.42,69.03,118560.0,66.1843,66.6183,65.9914,66.5797,118560.0
2020-03-11 13:30:00,69.03,69.14,68.58,68.68,82302.0,66.5797,66.6858,66.1457,66.2421,82302.0
2020-03-11 13:40:00,68.68,68.89,68.44,68.75,100256.0,66.2421,66.4447,66.0106,66.3096,100256.0
2020-03-11 13:50:00,68.73,68.78,68.51,68.72,77748.0,66.2903,66.3386,66.0782,66.2807,77748.0
2020-03-11 14:00:00,68.74,68.92,68.47,68.52,57136.0,66.3,66.4736,66.0396,66.0878,57136.0
2020-03-11 14:10:00,68.51,68.53,68.19,68.35,54139.0,66.0782,66.0974,65.7695,65.9238,54139.0
2020-03-11 14:20:00,68.37,68.67,68.3,68.51,36439.0,65.9431,66.2325,65.8756,66.0782,36439.0
2020-03-11 14:30:00,68.56,69.01,68.49,68.82,50034.0,66.1264,66.5604,66.0589,66.3772,50034.0
2020-03-11 14:40:00,68.82,69.13,68.6,68.6,45727.0,66.3772,66.6762,66.165,66.165,45727.0
2020-03-11 14:50:00,68.58,68.79,68.36,68.41,47477.0,66.1457,66.3482,65.9335,65.9817,47477.0
2020-03-11 15:00:00,68.39,68.5,67.64,67.86,94421.0,65.9624,66.0685,65.239,65.4512,94421.0
2020-03-11 15:10:00,67.84,68.0,67.64,67.9,140667.0,65.4319,65.5863,65.239,65.4898,140667.0
2020-03-11 15:20:00,67.9,68.2,67.56,68.15,192572.0,65.4898,65.7792,65.1619,65.7309,192572.0
2020-03-11 15:30:00,68.14,68.94,68.04,68.75,215151.0,65.7213,66.4929,65.6248,66.3096,215151.0
2020-03-11 15:40:00,68.74,69.12,68.54,68.91,131638.0,66.3,66.6665,66.1071,66.464,131638.0
2020-03-11 15:50:00,68.92,69.14,68.37,68.83,394322.0,66.4736,66.6858,65.9431,66.3868,394322.0
2020-03-12 09:30:00,63.99,64.0,63.12,63.13,6908.0,61.7186,61.7282,60.8795,60.8891,6908.0
2020-03-12 09:40:00,63.13,63.13,63.13,63.13,0.0,60.8891,60.8891,60.8891,60.8891,0.0
2020-03-12 09:50:00,63.89,63.99,62.54,63.5,222207.0,61.6221,61.7186,60.3201,61.246,222207.0
2020-03-12 10:00:00,63.5,63.64,62.49,62.62,144111.0,61.246,61.381,60.2718,60.3972,144111.0
2020-03-12 10:10:00,62.66,63.15,62.38,62.64,64930.0,60.4358,60.9084,60.1657,60.4165,64930.0
2020-03-12 10:20:00,62.62,63.36,62.15,63.17,52605.0,60.3972,61.111,59.9439,60.9277,52605.0
2020-03-12 10:30:00,63.12,63.87,63.0,63.51,78832.0,60.8795,61.6029,60.7637,61.2556,78832.0
2020-03-12 10:40:00,63.49,64.0,63.29,63.87,71334.0,61.2363,61.7282,61.0434,61.6029,71334.0
2020-03-12 10:50:00,63.87,64.64,63.72,64.42,51740.0,61.6029,62.3455,61.4582,62.1333,51740.0
2020-03-12 11:00:00,64.42,64.42,63.76,63.91,89608.0,62.1333,62.1333,61.4968,61.6414,89608.0
2020-03-12 11:10:00,63.89,64.19,63.5,63.69,84988.0,61.6221,61.9115,61.246,61.4292,84988.0
2020-03-12 11:20:00,63.67,63.82,63.43,63.66,37547.0,61.41,61.5546,61.1785,61.4003,37547.0
2020-03-12 11:30:00,63.6,64.01,63.58,63.88,69186.0,61.3424,61.7379,61.3232,61.6125,69186.0
2020-03-12 11:40:00,63.88,64.03,63.45,63.49,191304.0,61.6125,61.7572,61.1978,61.2363,191304.0
2020-03-12 11:50:00,63.49,63.6,63.0,63.51,41878.0,61.2363,61.3424,60.7637,61.2556,41878.0
2020-03-12 12:00:00,63.48,63.59,63.05,63.14,106932.0,61.2267,61.3328,60.812,60.8988,106932.0
2020-03-12 12:10:00,63.14,63.44,62.89,63.26,291263.0,60.8988,61.1881,60.6576,61.0145,291263.0
2020-03-12 12:20:00,63.23,64.3,63.22,64.1,48696.0,60.9856,62.0176,60.9759,61.8247,48696.0
2020-03-12 12:30:00,64.06,64.26,63.83,64.11,55923.0,61.7861,61.979,61.5643,61.8343,55923.0
2020-03-12 12:40:00,64.1,64.32,63.82,64.03,50900.0,61.8247,62.0369,61.5546,61.7572,50900.0
2020-03-12 12:50:00,64.02,66.3,64.02,66.05,137625.0,61.7475,63.9466,61.7475,63.7055,137625.0
2020-03-12 13:00:00,66.03,67.14,65.5,65.78,117342.0,63.6862,64.7568,63.175,63.4451,117342.0
2020-03-12 13:10:00,65.91,66.15,64.72,65.06,72313.0,63.5704,63.8019,62.4227,62.7506,72313.0
2020-03-12 13:20:00,65.0,65.47,64.92,65.41,28573.0,62.6927,63.1461,62.6156,63.0882,28573.0
2020-03-12 13:30:00,65.42,65.69,64.34,64.34,39664.0,63.0978,63.3583,62.0562,62.0562,39664.0
2020-03-12 13:40:00,64.25,65.19,64.19,65.08,40261.0,61.9694,62.876,61.9115,62.7699,40261.0
2020-03-12 13:50:00,64.96,65.25,64.57,65.19,42577.0,62.6542,62.9339,62.278,62.876,42577.0
2020-03-12 14:00:00,65.26,65.43,64.51,64.82,30014.0,62.9435,63.1075,62.2201,62.5191,30014.0
2020-03-12 14:10:00,65.0,65.0,64.43,64.48,57155.0,62.6927,62.6927,62.143,62.1912,57155.0
2020-03-12 14:20:00,64.51,64.73,63.89,64.44,141113.0,62.2201,62.4323,61.6221,62.1526,141113.0
2020-03-12 14:30:00,64.34,64.6,63.96,64.17,59272.0,62.0562,62.3069,61.6897,61.8922,59272.0
2020-03-12 14:40:00,64.17,65.11,64.13,65.11,38355.0,61.8922,62.7988,61.8536,62.7988,38355.0
2020-03-12 14:50:00,65.09,65.33,64.38,64.47,46466.0,62.7796,63.011,62.0948,62.1816,46466.0
2020-03-12 15:00:00,64.49,64.94,64.29,64.73,68139.0,62.2009,62.6349,62.008,62.4323,68139.0
2020-03-12 15:10:00,64.68,65.34,64.6,64.72,74175.0,62.3841,63.0207,62.3069,62.4227,74175.0
2020-03-12 15:20:00,64.72,64.72,64.19,64.24,166032.0,62.4227,62.4227,61.9115,61.9597,166032.0
2020-03-12 15:30:00,64.21,64.73,64.19,64.71,86600.0,61.9308,62.4323,61.9115,62.413,86600.0
2020-03-12 15:40:00,64.73,65.18,64.61,64.88,104767.0,62.4323,62.8664,62.3166,62.577,104767.0
2020-03-12 15:50:00,64.82,65.24,63.34,63.42,509871.0,62.5191,62.9242,61.0917,61.1688,509871.0
2020-03-13 09:30:00,66.53,66.9,65.9,66.19,79010.0,64.1684,64.5253,63.5608,63.8405,79010.0
2020-03-13 09:40:00,66.07,66.15,65.22,65.88,38162.0,63.7248,63.8019,62.9049,63.5415,38162.0
2020-03-13 09:50:00,65.86,65.91,64.78,65.35,37506.0,63.5222,63.5704,62.4806,63.0303,37506.0
2020-03-13 10:00:00,65.24,65.78,64.94,65.0,43864.0,62.9242,63.4451,62.6349,62.6927,43864.0
2020-03-13 10:10:00,64.99,66.09,64.85,66.04,33620.0,62.6831,63.7441,62.5481,63.6958,33620.0
2020-03-13 10:20:00,66.05,66.64,65.89,65.98,58563.0,63.7055,64.2745,63.5512,63.638,58563.0
2020-03-13 10:30:00,65.98,66.2,65.69,66.03,42991.0,63.638,63.8502,63.3583,63.6862,42991.0
2020-03-13 10:40:00,65.99,66.08,65.66,65.7,53378.0,63.6476,63.7344,63.3293,63.3679,53378.0
2020-03-13 10:50:00,65.74,65.83,65.04,65.21,41595.0,63.4065,63.4933,62.7313,62.8953,41595.0
2020-03-13 11:00:00,65.22,65.64,65.17,65.58,49729.0,62.9049,63.31,62.8567,63.2522,49729.0
2020-03-13 11:10:00,65.59,65.75,65.16,65.24,69384.0,63.2618,63.4161,62.8471,62.9242,69384.0
2020-03-13 11:20:00,65.31,65.41,64.5,64.54,23410.0,62.9917,63.0882,62.2105,62.2491,23410.0
2020-03-13 11:30:00,64.44,64.58,63.82,64.03,30993.0,62.1526,62.2877,61.5546,61.7572,30993.0
2020-03-13 11:40:00,64.08,64.14,63.75,64.05,58807.0,61.8054,61.8633,61.4871,61.7765,58807.0
2020-03-13 11:50:00,64.05,65.13,64.04,64.99,41993.0,61.7765,62.8181,61.7668,62.6831,41993.0
2020-03-13 12:00:00,64.91,65.06,64.35,64.61,41763.0,62.6059,62.7506,62.0658,62.3166,41763.0
2020-03-13 12:10:00,64.61,65.03,64.36,64.97,32286.0,62.3166,62.7217,62.0755,62.6638,32286.0
2020-03-13 12:20:00,64.96,65.43,64.76,65.2,35314.0,62.6542,63.1075,62.4613,62.8856,35314.0
2020-03-13 12:30:00,65.2,66.13,65.13,65.9,39628.0,62.8856,63.7826,62.8181,63.5608,39628.0
2020-03-13 12:40:00,65.96,66.99,65.95,66.93,50172.0,63.6187,64.6121,63.609,64.5542,50172.0
2020-03-13 12:50:00,66.98,67.33,66.59,66.64,72428.0,64.6025,64.94,64.2263,64.2745,72428.0
2020-03-13 13:00:00,66.64,66.8,65.85,65.85,34183.0,64.2745,64.4289,63.5126,63.5126,34183.0
2020-03-13 13:10:00,65.74,66.57,65.66,66.52,36339.0,63.4065,64.207,63.3293,64.1588,36339.0
2020-03-13 13:20:00,66.5,66.84,66.25,66.74,37081.0,64.1395,64.4674,63.8984,64.371,37081.0
2020-03-13 13:30:00,66.77,66.96,66.36,66.77,18739.0,64.3999,64.5832,64.0045,64.3999,18739.0
2020-03-13 13:40:00,66.77,67.51,66.74,67.41,29097.0,64.3999,65.1137,64.371,65.0172,29097.0
2020-03-13 13:50:00,67.41,67.58,67.1,67.14,28794.0,65.0172,65.1812,64.7182,64.7568,28794.0
2020-03-13 14:00:00,67.15,67.21,66.13,66.27,39771.0,64.7664,64.8243,63.7826,63.9177,39771.0
2020-03-13 14:10:00,66.28,66.57,66.1,66.13,44571.0,63.9273,64.207,63.7537,63.7826,44571.0
2020-03-13 14:20:00,66.15,66.37,65.8,65.98,39588.0,63.8019,64.0141,63.4644,63.638,39588.0
2020-03-13 14:30:00,66.0,66.21,65.79,65.92,66092.0,63.6573,63.8598,63.4547,63.5801,66092.0
2020-03-13 14:40:00,65.93,66.55,65.8,66.25,30990.0,63.5897,64.1877,63.4644,63.8984,30990.0
2020-03-13 14:50:00,66.25,66.5,65.96,66.42,25836.0,63.8984,64.1395,63.6187,64.0623,25836.0
2020-03-13 15:00:00,66.39,67.0,66.38,66.55,32874.0,64.0334,64.6218,64.0238,64.1877,32874.0
2020-03-13 15:10:00,66.55,66.77,66.05,66.52,37123.0,64.1877,64.3999,63.7055,64.1588,37123.0
2020-03-13 15:20:00,66.44,67.12,66.34,67.02,34069.0,64.0816,64.7375,63.9852,64.641,34069.0
2020-03-13 15:30:00,67.06,67.47,65.28,67.17,83436.0,64.6796,65.0751,62.9628,64.7857,83436.0
2020-03-13 15:40:00,67.23,68.25,66.87,68.19,93179.0,64.8436,65.8274,64.4964,65.7695,93179.0
2020-03-13 15:50:00,68.19,69.51,67.95,69.2,308716.0,65.7695,67.0427,65.538,66.7437,308716.0
2020-03-16 09:30:00,64.39,64.39,64.39,64.39,0.0,62.1044,62.1044,62.1044,62.1044,0.0
2020-03-16 09:40:00,63.41,64.23,61.63,61.87,57692.0,61.1592,61.9501,59.4424,59.6739,57692.0
2020-03-16 09:50:00,61.87,63.67,61.82,63.38,69493.0,59.6739,61.41,59.6256,61.1303,69493.0
2020-03-16 10:00:00,63.42,64.3,63.17,64.25,111838.0,61.1688,62.0176,60.9277,61.9694,111838.0
2020-03-16 10:10:00,64.16,65.13,64.1,64.61,35633.0,61.8826,62.8181,61.8247,62.3166,35633.0
2020-03-16 10:20:00,64.59,65.31,64.5,64.68,44493.0,62.2973,62.9917,62.2105,62.3841,44493.0
2020-03-16 10:30:00,64.77,65.95,64.68,65.81,45083.0,62.4709,63.609,62.3841,63.474,45083.0
2020-03-16 10:40:00,65.86,66.58,65.73,65.98,53065.0,63.5222,64.2167,63.3968,63.638,53065.0
2020-03-16 10:50:00,65.98,66.41,65.71,65.84,71694.0,63.638,64.0527,63.3775,63.5029,71694.0
2020-03-16 11:00:00,65.84,66.12,65.51,65.9,80516.0,63.5029,63.773,63.1846,63.5608,80516.0
2020-03-16 11:10:00,65.88,66.47,65.88,66.29,56363.0,63.5415,64.1106,63.5415,63.937,56363.0
2020-03-16 11:20:00,66.23,66.62,65.84,66.09,54656.0,63.8791,64.2552,63.5029,63.7441,54656.0
2020-03-16 11:30:00,66.13,66.35,65.35,65.53,125973.0,63.7826,63.9948,63.0303,63.2039,125973.0
2020-03-16 11:40:00,65.61,65.74,65.14,65.54,209723.0,63.2811,63.4065,62.8278,63.2136,209723.0
2020-03-16 11:50:00,65.59,65.76,64.96,65.65,141372.0,63.2618,63.4258,62.6542,63.3197,141372.0
2020-03-16 12:00:00,65.7,65.77,65.32,65.37,47563.0,63.3679,63.4354,63.0014,63.0496,47563.0
2020-03-16 12:10:00,65.36,65.56,65.04,65.23,95458.0,63.04,63.2329,62.7313,62.9146,95458.0
2020-03-16 12:20:00,65.23,65.64,65.14,65.33,114371.0,62.9146,63.31,62.8278,63.011,114371.0
2020-03-16 12:30:00,65.31,65.91,65.17,65.37,55200.0,62.9917,63.5704,62.8567,63.0496,55200.0
2020-03-16 12:40:00,65.34,65.81,65.16,65.26,73312.0,63.0207,63.474,62.8471,62.9435,73312.0
2020-03-16 12:50:00,65.26,65.55,65.02,65.5,107567.0,62.9435,63.2232,62.712,63.175,107567.0
2020-03-16 13:00:00,65.5,65.79,65.19,65.33,42767.0,63.175,63.4547,62.876,63.011,42767.0
2020-03-16 13:10:00,65.33,66.17,65.2,65.42,64011.0,63.011,63.8212,62.8856,63.0978,64011.0
2020-03-16 13:20:00,65.46,65.67,65.21,65.37,57301.0,63.1364,63.339,62.8953,63.0496,57301.0
2020-03-16 13:30:00,65.3,65.59,65.0,65.3,121661.0,62.9821,63.2618,62.6927,62.9821,121661.0
2020-03-16 13:40:00,65.3,65.7,65.14,65.49,53102.0,62.9821,63.3679,62.8278,63.1654,53102.0
2020-03-16 13:50:00,65.48,65.81,65.22,65.47,66536.0,63.1557,63.474,62.9049,63.1461,66536.0
2020-03-16 14:00:00,65.29,65.62,65.04,65.37,151598.0,62.9725,63.2907,62.7313,63.0496,151598.0
2020-03-16 14:10:00,65.35,65.72,65.22,65.33,82045.0,63.0303,63.3872,62.9049,63.011,82045.0
2020-03-16 14:20:00,65.3,65.66,65.2,65.62,121359.0,62.9821,63.3293,62.8856,63.2907,121359.0
2020-03-16 14:30:00,65.65,66.11,65.48,65.7,122812.0,63.3197,63.7633,63.1557,63.3679,122812.0
2020-03-16 14:40:00,65.7,65.7,65.01,65.15,137447.0,63.3679,63.3679,62.7024,62.8374,137447.0
2020-03-16 14:50:00,65.15,65.3,64.38,64.98,94656.0,62.8374,62.9821,62.0948,62.6735,94656.0
2020-03-16 15:00:00,64.9,65.48,64.54,64.69,54955.0,62.5963,63.1557,62.2491,62.3938,54955.0
2020-03-16 15:10:00,64.63,64.96,64.31,64.74,60779.0,62.3359,62.6542,62.0272,62.442,60779.0
2020-03-16 15:20:00,64.7,64.97,64.27,64.39,106211.0,62.4034,62.6638,61.9887,62.1044,106211.0
2020-03-16 15:30:00,64.34,64.52,63.91,64.41,168653.0,62.0562,62.2298,61.6414,62.1237,168653.0
2020-03-16 15:40:00,64.41,65.5,64.16,64.75,212130.0,62.1237,63.175,61.8826,62.4516,212130.0
2020-03-16 15:50:00,64.66,64.95,64.1,64.12,502410.0,62.3648,62.6445,61.8247,61.844,502410.0
2020-03-17 09:30:00,66.02,66.91,65.68,65.92,79011.0,63.6765,64.535,63.3486,63.5801,79011.0
2020-03-17 09:40:00,65.71,67.29,65.59,66.89,70614.0,63.3775,64.9015,63.2618,64.5157,70614.0
2020-03-17 09:50:00,66.63,66.85,66.11,66.31,33198.0,64.2649,64.4771,63.7633,63.9562,33198.0
2020-03-17 10:00:00,66.23,66.79,66.05,66.49,87873.0,63.8791,64.4192,63.7055,64.1299,87873.0
2020-03-17 10:10:00,66.48,66.97,65.95,66.67,95299.0,64.1202,64.5928,63.609,64.3035,95299.0
2020-03-17 10:20:00,66.77,67.65,66.49,67.55,27044.0,64.3999,65.2487,64.1299,65.1522,27044.0
2020-03-17 10:30:00,67.48,67.78,67.0,67.16,37101.0,65.0847,65.3741,64.6218,64.7761,37101.0
2020-03-17 10:40:00,67.15,67.8,67.0,67.5,69453.0,64.7664,65.3934,64.6218,65.104,69453.0
2020-03-17 10:50:00,67.5,67.57,67.0,67.35,67013.0,65.104,65.1715,64.6218,64.9593,67013.0
2020-03-17 11:00:00,67.34,67.99,67.29,67.86,49036.0,64.9497,65.5766,64.9015,65.4512,49036.0
2020-03-17 11:10:00,67.88,68.26,67.58,67.7,56814.0,65.4705,65.837,65.1812,65.2969,56814.0
2020-03-17 11:20:00,67.7,68.03,66.85,66.94,82423.0,65.2969,65.6152,64.4771,64.5639,82423.0
2020-03-17 11:30:00,66.95,67.49,66.41,66.41,20749.0,64.5735,65.0944,64.0527,64.0527,20749.0
2020-03-17 11:40:00,66.25,67.06,66.25,67.01,19509.0,63.8984,64.6796,63.8984,64.6314,19509.0
2020-03-17 11:50:00,67.01,67.27,66.62,66.95,41329.0,64.6314,64.8822,64.2552,64.5735,41329.0
2020-03-17 12:00:00,66.96,67.41,66.4,67.41,46307.0,64.5832,65.0172,64.0431,65.0172,46307.0
2020-03-17 12:10:00,67.41,67.41,65.93,66.24,51557.0,65.0172,65.0172,63.5897,63.8887,51557.0
2020-03-17 12:20:00,66.25,66.29,65.19,65.34,50120.0,63.8984,63.937,62.876,63.0207,50120.0
2020-03-17 12:30:00,65.34,65.68,64.9,65.08,42473.0,63.0207,63.3486,62.5963,62.7699,42473.0
2020-03-17 12:40:00,65.14,65.14,64.65,65.09,30079.0,62.8278,62.8278,62.3552,62.7796,30079.0
2020-03-17 12:50:00,65.06,65.06,64.57,64.85,30650.0,62.7506,62.7506,62.278,62.5481,30650.0
2020-03-17 13:00:00,64.85,65.3,64.53,64.56,29925.0,62.5481,62.9821,62.2394,62.2684,29925.0
2020-03-17 13:10:00,64.51,64.51,63.94,64.18,36315.0,62.2201,62.2201,61.6704,61.9019,36315.0
2020-03-17 13:20:00,64.16,64.51,64.02,64.44,28693.0,61.8826,62.2201,61.7475,62.1526,28693.0
2020-03-17 13:30:00,64.44,65.22,64.34,65.09,62295.0,62.1526,62.9049,62.0562,62.7796,62295.0
2020-03-17 13:40:00,65.12,66.29,65.11,66.21,51057.0,62.8085,63.937,62.7988,63.8598,51057.0
2020-03-17 13:50:00,66.2,66.35,65.34,66.23,38781.0,63.8502,63.9948,63.0207,63.8791,38781.0
2020-03-17 14:00:00,66.23,66.83,65.57,66.82,24376.0,63.8791,64.4578,63.2425,64.4481,24376.0
2020-03-17 14:10:00,66.84,67.59,66.58,67.53,26630.0,64.4674,65.1908,64.2167,65.1329,26630.0
2020-03-17 14:20:00,67.59,67.7,66.9,67.5,34205.0,65.1908,65.2969,64.5253,65.104,34205.0
2020-03-17 14:30:00,67.47,68.55,67.47,68.41,41377.0,65.0751,66.1167,65.0751,65.9817,41377.0
2020-03-17 14:40:00,68.33,68.52,67.28,67.36,37637.0,65.9045,66.0878,64.8918,64.969,37637.0
2020-03-17 14:50:00,67.32,68.11,67.31,68.0,52664.0,64.9304,65.6924,64.9208,65.5863,52664.0
2020-03-17 15:00:00,67.97,68.61,67.3,68.26,64089.0,65.5573,66.1746,64.9111,65.837,64089.0
2020-03-17 15:10:00,68.33,69.04,68.3,68.47,58617.0,65.9045,66.5893,65.8756,66.0396,58617.0
2020-03-17 15:20:00,68.47,68.81,68.14,68.27,124233.0,66.0396,66.3675,65.7213,65.8467,124233.0
2020-03-17 15:30:00,68.26,69.05,68.26,68.81,136994.0,65.837,66.599,65.837,66.3675,136994.0
2020-03-17 15:40:00,68.86,69.61,68.85,69.16,159242.0,66.4157,67.1391,66.4061,66.7051,159242.0
2020-03-17 15:50:00,69.17,70.53,68.8,70.49,347983.0,66.7147,68.0265,66.3579,67.9879,347983.0
2020-03-18 09:30:00,65.19,67.33,65.18,66.11,211436.0,62.876,64.94,62.8664,63.7633,211436.0
2020-03-18 09:40:00,66.4,66.85,66.01,66.44,127517.0,64.0431,64.4771,63.6669,64.0816,127517.0
2020-03-18 09:50:00,66.4,68.52,66.36,68.05,62495.0,64.0431,66.0878,64.0045,65.6345,62495.0
2020-03-18 10:00:00,67.96,68.09,66.95,67.09,78412.0,65.5477,65.6731,64.5735,64.7086,78412.0
2020-03-18 10:10:00,66.94,67.57,66.84,67.42,36939.0,64.5639,65.1715,64.4674,65.0268,36939.0
2020-03-18 10:20:00,67.44,68.1,67.1,68.09,49020.0,65.0461,65.6827,64.7182,65.6731,49020.0
2020-03-18 10:30:00,68.09,68.2,67.16,67.31,37634.0,65.6731,65.7792,64.7761,64.9208,37634.0
2020-03-18 10:40:00,67.25,67.96,66.77,67.09,42708.0,64.8629,65.5477,64.3999,64.7086,42708.0
2020-03-18 10:50:00,67.04,67.04,66.01,66.12,70043.0,64.6603,64.6603,63.6669,63.773,70043.0
2020-03-18 11:00:00,66.12,66.39,66.01,66.05,65163.0,63.773,64.0334,63.6669,63.7055,65163.0
2020-03-18 11:10:00,66.05,66.16,65.67,65.8,100686.0,63.7055,63.8116,63.339,63.4644,100686.0
2020-03-18 11:20:00,65.81,66.74,65.81,66.54,52164.0,63.474,64.371,63.474,64.1781,52164.0
2020-03-18 11:30:00,66.54,66.88,66.12,66.2,35438.0,64.1781,64.506,63.773,63.8502,35438.0
2020-03-18 11:40:00,66.17,66.97,66.0,66.85,81505.0,63.8212,64.5928,63.6573,64.4771,81505.0
2020-03-18 11:50:00,66.85,67.44,66.76,67.27,25949.0,64.4771,65.0461,64.3903,64.8822,25949.0
2020-03-18 12:00:00,67.32,67.46,66.5,66.78,26438.0,64.9304,65.0654,64.1395,64.4096,26438.0
2020-03-18 12:10:00,66.72,67.02,66.25,66.54,53590.0,64.3517,64.641,63.8984,64.1781,53590.0
2020-03-18 12:20:00,66.63,67.16,66.6,67.12,32834.0,64.2649,64.7761,64.236,64.7375,32834.0
2020-03-18 12:30:00,67.2,67.36,66.15,66.53,41838.0,64.8147,64.969,63.8019,64.1684,41838.0
2020-03-18 12:40:00,66.56,67.09,66.2,66.69,37586.0,64.1974,64.7086,63.8502,64.3228,37586.0
2020-03-18 12:50:00,66.53,66.7,66.33,66.38,104823.0,64.1684,64.3324,63.9755,64.0238,104823.0
2020-03-18 13:00:00,66.38,66.38,66.38,66.38,0.0,64.0238,64.0238,64.0238,64.0238,0.0
2020-03-18 13:10:00,65.89,67.25,65.78,67.02,82259.0,63.5512,64.8629,63.4451,64.641,82259.0
2020-03-18 13:20:00,67.14,67.14,65.71,65.87,56942.0,64.7568,64.7568,63.3775,63.5319,56942.0
2020-03-18 13:30:00,65.87,66.77,65.75,66.62,71350.0,63.5319,64.3999,63.4161,64.2552,71350.0
2020-03-18 13:40:00,66.53,66.67,65.77,66.37,68707.0,64.1684,64.3035,63.4354,64.0141,68707.0
2020-03-18 13:50:00,66.58,66.58,65.44,65.9,44354.0,64.2167,64.2167,63.1171,63.5608,44354.0
2020-03-18 14:00:00,65.9,66.75,65.79,66.13,62821.0,63.5608,64.3806,63.4547,63.7826,62821.0
2020-03-18 14:10:00,66.2,66.3,65.72,65.81,68783.0,63.8502,63.9466,63.3872,63.474,68783.0
2020-03-18 14:20:00,65.78,66.43,65.71,66.41,100796.0,63.4451,64.072,63.3775,64.0527,100796.0
2020-03-18 14:30:00,66.36,66.82,65.98,66.62,70886.0,64.0045,64.4481,63.638,64.2552,70886.0
2020-03-18 14:40:00,66.62,66.67,65.96,66.66,61882.0,64.2552,64.3035,63.6187,64.2938,61882.0
2020-03-18 14:50:00,66.69,68.62,66.62,68.53,88365.0,64.3228,66.1843,64.2552,66.0974,88365.0
2020-03-18 15:00:00,68.53,69.75,68.06,69.32,94806.0,66.0974,67.2741,65.6441,66.8594,94806.0
2020-03-18 15:10:00,69.52,69.88,68.69,69.08,81368.0,67.0523,67.3995,66.2518,66.6279,81368.0
2020-03-18 15:20:00,69.01,69.01,68.19,68.46,120784.0,66.5604,66.5604,65.7695,66.0299,120784.0
2020-03-18 15:30:00,68.45,69.51,68.4,68.46,115387.0,66.0203,67.0427,65.9721,66.0299,115387.0
2020-03-18 15:40:00,68.53,69.3,68.27,68.45,185358.0,66.0974,66.8401,65.8467,66.0203,185358.0
2020-03-18 15:50:00,68.43,69.69,67.52,69.38,429784.0,66.001,67.2163,65.1233,66.9173,429784.0
2020-03-19 09:30:00,68.54,68.59,66.0,66.43,72810.0,66.1071,66.1553,63.6573,64.072,72810.0
2020-03-19 09:40:00,66.23,66.47,64.17,66.3,45924.0,63.8791,64.1106,61.8922,63.9466,45924.0
2020-03-19 09:50:00,66.33,67.05,66.17,66.61,86542.0,63.9755,64.67,63.8212,64.2456,86542.0
2020-03-19 10:00:00,66.6,66.98,66.26,66.94,67124.0,64.236,64.6025,63.908,64.5639,67124.0
2020-03-19 10:10:00,67.03,67.52,66.16,66.63,71787.0,64.6507,65.1233,63.8116,64.2649,71787.0
2020-03-19 10:20:00,66.65,67.25,66.36,66.85,65870.0,64.2842,64.8629,64.0045,64.4771,65870.0
2020-03-19 10:30:00,66.74,66.82,65.51,65.65,51403.0,64.371,64.4481,63.1846,63.3197,51403.0
2020-03-19 10:40:00,65.52,65.9,64.97,65.44,42656.0,63.1943,63.5608,62.6638,63.1171,42656.0
2020-03-19 10:50:00,65.44,66.19,65.17,65.72,28244.0,63.1171,63.8405,62.8567,63.3872,28244.0
2020-03-19 11:00:00,65.79,66.7,65.52,66.7,40464.0,63.4547,64.3324,63.1943,64.3324,40464.0
2020-03-19 11:10:00,66.59,67.15,66.47,67.05,39901.0,64.2263,64.7664,64.1106,64.67,39901.0
2020-03-19 11:20:00,67.06,67.98,66.95,67.85,30720.0,64.6796,65.567,64.5735,65.4416,30720.0
2020-03-19 11:30:00,67.76,67.76,66.65,66.65,33175.0,65.3548,65.3548,64.2842,64.2842,33175.0
2020-03-19 11:40:00,66.83,67.23,66.24,67.03,40420.0,64.4578,64.8436,63.8887,64.6507,40420.0
2020-03-19 11:50:00,66.94,67.0,65.54,65.58,59842.0,64.5639,64.6218,63.2136,63.2522,59842.0
2020-03-19 12:00:00,65.55,66.63,65.54,66.12,27232.0,63.2232,64.2649,63.2136,63.773,27232.0
2020-03-19 12:10:00,65.98,65.98,65.05,65.51,64290.0,63.638,63.638,62.741,63.1846,64290.0
2020-03-19 12:20:00,65.6,65.85,65.24,65.8,35160.0,63.2715,63.5126,62.9242,63.4644,35160.0
2020-03-19 12:30:00,65.67,65.76,65.14,65.76,37338.0,63.339,63.4258,62.8278,63.4258,37338.0
2020-03-19 12:40:00,65.66,66.59,65.49,66.33,57670.0,63.3293,64.2263,63.1654,63.9755,57670.0
2020-03-19 12:50:00,66.24,66.73,65.78,65.94,28145.0,63.8887,64.3613,63.4451,63.5994,28145.0
2020-03-19 13:00:00,66.06,66.5,65.79,66.28,27040.0,63.7151,64.1395,63.4547,63.9273,27040.0
2020-03-19 13:10:00,66.16,66.86,66.1,66.32,38715.0,63.8116,64.4867,63.7537,63.9659,38715.0
2020-03-19 13:20:00,66.41,66.79,65.83,66.2,27721.0,64.0527,64.4192,63.4933,63.8502,27721.0
2020-03-19 13:30:00,66.22,66.56,65.99,66.47,30607.0,63.8694,64.1974,63.6476,64.1106,30607.0
2020-03-19 13:40:00,66.33,66.33,65.88,65.88,40965.0,63.9755,63.9755,63.5415,63.5415,40965.0
2020-03-19 13:50:00,65.94,67.34,65.78,65.78,135927.0,63.5994,64.9497,63.4451,63.4451,135927.0
2020-03-19 14:00:00,65.89,66.03,64.82,65.21,61726.0,63.5512,63.6862,62.5191,62.8953,61726.0
2020-03-19 14:10:00,65.08,65.96,65.03,65.82,40865.0,62.7699,63.6187,62.7217,63.4836,40865.0
2020-03-19 14:20:00,65.79,66.17,65.3,65.41,66229.0,63.4547,63.8212,62.9821,63.0882,66229.0
2020-03-19 14:30:00,65.36,66.21,65.35,66.2,49794.0,63.04,63.8598,63.0303,63.8502,49794.0
2020-03-19 14:40:00,66.2,66.26,65.45,65.45,48246.0,63.8502,63.908,63.1268,63.1268,48246.0
2020-03-19 14:50:00,65.41,65.72,65.29,65.45,85213.0,63.0882,63.3872,62.9725,63.1268,85213.0
2020-03-19 15:00:00,65.41,65.77,64.92,65.11,187623.0,63.0882,63.4354,62.6156,62.7988,187623.0
2020-03-19 15:10:00,65.02,65.83,65.02,65.44,87178.0,62.712,63.4933,62.712,63.1171,87178.0
2020-03-19 15:20:00,65.45,66.1,65.36,65.73,58283.0,63.1268,63.7537,63.04,63.3968,58283.0
2020-03-19 15:30:00,65.76,65.96,65.21,65.72,90851.0,63.4258,63.6187,62.8953,63.3872,90851.0
2020-03-19 15:40:00,65.72,66.19,65.46,66.14,103298.0,63.3872,63.8405,63.1364,63.7923,103298.0
2020-03-19 15:50:00,65.98,66.06,65.2,65.76,389045.0,63.638,63.7151,62.8856,63.4258,389045.0
2020-03-20 09:30:00,65.99,67.32,65.5,65.92,198851.0,63.6476,64.9304,63.175,63.5801,198851.0
2020-03-20 09:40:00,65.79,66.93,64.96,66.54,31711.0,63.4547,64.5542,62.6542,64.1781,31711.0
2020-03-20 09:50:00,66.42,67.58,65.71,67.56,42475.0,64.0623,65.1812,63.3775,65.1619,42475.0
2020-03-20 10:00:00,67.55,68.29,67.24,67.69,44979.0,65.1522,65.866,64.8532,65.2873,44979.0
2020-03-20 10:10:00,67.69,68.98,67.57,68.76,26246.0,65.2873,66.5315,65.1715,66.3193,26246.0
2020-03-20 10:20:00,68.76,70.16,68.75,70.04,45072.0,66.3193,67.6696,66.3096,67.5538,45072.0
2020-03-20 10:30:00,70.06,70.22,69.34,70.14,48829.0,67.5731,67.7275,66.8787,67.6503,48829.0
2020-03-20 10:40:00,70.2,70.92,70.12,70.2,66428.0,67.7082,68.4026,67.631,67.7082,66428.0
2020-03-20 10:50:00,70.27,70.88,70.2,70.59,55740.0,67.7757,68.364,67.7082,68.0843,55740.0
2020-03-20 11:00:00,70.49,71.0,69.8,69.8,64785.0,67.9879,68.4798,67.3224,67.3224,64785.0
2020-03-20 11:10:00,69.88,69.96,69.24,69.47,50593.0,67.3995,67.4767,66.7822,67.0041,50593.0
2020-03-20 11:20:00,69.37,69.47,67.83,67.83,62818.0,66.9076,67.0041,65.4223,65.4223,62818.0
2020-03-20 11:30:00,67.89,67.98,67.33,67.89,112690.0,65.4802,65.567,64.94,65.4802,112690.0
2020-03-20 11:40:00,67.72,67.99,67.45,67.84,44707.0,65.3162,65.5766,65.0558,65.4319,44707.0
2020-03-20 11:50:00,67.79,67.93,67.35,67.74,21474.0,65.3837,65.5187,64.9593,65.3355,21474.0
2020-03-20 12:00:00,67.75,67.91,67.27,67.28,21438.0,65.3451,65.4995,64.8822,64.8918,21438.0
2020-03-20 12:10:00,67.22,67.73,67.12,67.65,43917.0,64.8339,65.3258,64.7375,65.2487,43917.0
2020-03-20 12:20:00,67.68,67.97,67.52,67.57,24959.0,65.2776,65.5573,65.1233,65.1715,24959.0
2020-03-20 12:30:00,67.56,68.0,67.42,67.79,29165.0,65.1619,65.5863,65.0268,65.3837,29165.0
2020-03-20 12:40:00,67.62,68.0,67.44,67.91,49574.0,65.2197,65.5863,65.0461,65.4995,49574.0
2020-03-20 12:50:00,67.87,68.07,67.45,67.62,55098.0,65.4609,65.6538,65.0558,65.2197,55098.0
2020-03-20 13:00:00,67.6,68.0,67.51,67.89,21152.0,65.2005,65.5863,65.1137,65.4802,21152.0
2020-03-20 13:10:00,67.81,68.11,67.63,68.0,26759.0,65.403,65.6924,65.2294,65.5863,26759.0
2020-03-20 13:20:00,68.0,68.06,67.53,68.01,25948.0,65.5863,65.6441,65.1329,65.5959,25948.0
2020-03-20 13:30:00,68.0,68.11,67.68,67.72,47659.0,65.5863,65.6924,65.2776,65.3162,47659.0
2020-03-20 13:40:00,67.76,68.29,67.67,68.0,16974.0,65.3548,65.866,65.268,65.5863,16974.0
2020-03-20 13:50:00,67.74,68.11,67.68,68.04,20652.0,65.3355,65.6924,65.2776,65.6248,20652.0
2020-03-20 14:00:00,68.08,68.24,67.7,68.05,25248.0,65.6634,65.8177,65.2969,65.6345,25248.0
2020-03-20 14:10:00,68.13,68.17,67.38,67.52,64688.0,65.7116,65.7502,64.9883,65.1233,64688.0
2020-03-20 14:20:00,67.54,67.91,67.2,67.42,70308.0,65.1426,65.4995,64.8147,65.0268,70308.0
2020-03-20 14:30:00,67.52,67.72,67.25,67.5,42294.0,65.1233,65.3162,64.8629,65.104,42294.0
2020-03-20 14:40:00,67.47,67.92,67.22,67.87,80923.0,65.0751,65.5091,64.8339,65.4609,80923.0
2020-03-20 14:50:00,67.86,67.92,66.32,66.58,47999.0,65.4512,65.5091,63.9659,64.2167,47999.0
2020-03-20 15:00:00,66.59,67.24,66.52,66.86,47856.0,64.2263,64.8532,64.1588,64.4867,47856.0
2020-03-20 15:10:00,66.82,67.05,66.51,66.68,87605.0,64.4481,64.67,64.1491,64.3131,87605.0
2020-03-20 15:20:00,66.77,67.87,66.6,67.69,91504.0,64.3999,65.4609,64.236,65.2873,91504.0
2020-03-20 15:30:00,67.73,68.16,67.41,67.52,65575.0,65.3258,65.7406,65.0172,65.1233,65575.0
2020-03-20 15:40:00,67.49,68.03,66.67,66.8,89108.0,65.0944,65.6152,64.3035,64.4289,89108.0
2020-03-20 15:50:00,66.84,66.89,66.23,66.46,269410.0,64.4674,64.5157,63.8791,64.1009,269410.0
2020-03-23 09:30:00,66.8,67.56,63.51,63.9,87303.0,64.4289,65.1619,61.2556,61.6318,87303.0
2020-03-23 09:40:00,64.31,66.23,63.51,65.91,58315.0,62.0272,63.8791,61.2556,63.5704,58315.0
2020-03-23 09:50:00,65.72,66.1,65.35,65.54,35461.0,63.3872,63.7537,63.0303,63.2136,35461.0
2020-03-23 10:00:00,65.52,65.6,64.46,65.06,60863.0,63.1943,63.2715,62.1719,62.7506,60863.0
2020-03-23 10:10:00,65.06,65.79,64.14,64.33,46394.0,62.7506,63.4547,61.8633,62.0465,46394.0
2020-03-23 10:20:00,64.27,64.96,64.01,64.8,53405.0,61.9887,62.6542,61.7379,62.4998,53405.0
2020-03-23 10:30:00,64.81,65.15,64.43,64.9,57283.0,62.5095,62.8374,62.143,62.5963,57283.0
2020-03-23 10:40:00,64.95,65.47,64.69,64.76,44140.0,62.6445,63.1461,62.3938,62.4613,44140.0
2020-03-23 10:50:00,64.77,64.85,63.19,63.23,67297.0,62.4709,62.5481,60.947,60.9856,67297.0
2020-03-23 11:00:00,63.23,64.22,63.21,63.93,49307.0,60.9856,61.9404,60.9663,61.6607,49307.0
2020-03-23 11:10:00,63.96,64.34,63.66,64.15,77302.0,61.6897,62.0562,61.4003,61.8729,77302.0
2020-03-23 11:20:00,64.15,64.19,63.24,63.48,51857.0,61.8729,61.9115,60.9952,61.2267,51857.0
2020-03-23 11:30:00,63.51,63.76,63.0,63.19,44662.0,61.2556,61.4968,60.7637,60.947,44662.0
2020-03-23 11:40:00,63.25,63.32,62.6,62.94,57737.0,61.0049,61.0724,60.3779,60.7059,57737.0
2020-03-23 11:50:00,62.91,63.61,62.85,63.41,53249.0,60.6769,61.3521,60.6191,61.1592,53249.0
2020-03-23 12:00:00,63.41,64.02,63.25,63.26,43135.0,61.1592,61.7475,61.0049,61.0145,43135.0
2020-03-23 12:10:00,63.2,64.28,62.83,64.07,34541.0,60.9566,61.9983,60.5998,61.7958,34541.0
2020-03-23 12:20:00,64.13,64.26,63.73,64.1,37463.0,61.8536,61.979,61.4678,61.8247,37463.0
2020-03-23 12:30:00,64.08,64.12,63.3,64.0,35181.0,61.8054,61.844,61.0531,61.7282,35181.0
2020-03-23 12:40:00,64.01,64.74,63.98,64.74,38333.0,61.7379,62.442,61.709,62.442,38333.0
2020-03-23 12:50:00,64.69,64.73,64.03,64.26,43849.0,62.3938,62.4323,61.7572,61.979,43849.0
2020-03-23 13:00:00,64.31,64.31,63.85,64.21,37360.0,62.0272,62.0272,61.5836,61.9308,37360.0
2020-03-23 13:10:00,64.24,65.21,64.19,64.68,30991.0,61.9597,62.8953,61.9115,62.3841,30991.0
2020-03-23 13:20:00,64.72,64.8,64.14,64.14,29911.0,62.4227,62.4998,61.8633,61.8633,29911.0
2020-03-23 13:30:00,64.17,64.4,63.73,63.98,41601.0,61.8922,62.114,61.4678,61.709,41601.0
2020-03-23 13:40:00,63.95,64.42,63.59,64.41,42403.0,61.68,62.1333,61.3328,62.1237,42403.0
2020-03-23 13:50:00,64.27,64.27,62.56,63.09,48698.0,61.9887,61.9887,60.3394,60.8505,48698.0
2020-03-23 14:00:00,63.08,63.43,62.59,62.72,31497.0,60.8409,61.1785,60.3683,60.4937,31497.0
2020-03-23 14:10:00,62.65,63.31,62.65,62.8,41898.0,60.4262,61.0627,60.4262,60.5708,41898.0
2020-03-23 14:20:00,62.8,63.59,62.64,63.58,37691.0,60.5708,61.3328,60.4165,61.3232,37691.0
2020-03-23 14:30:00,63.55,63.55,62.95,63.29,39964.0,61.2942,61.2942,60.7155,61.0434,39964.0
2020-03-23 14:40:00,63.33,64.15,63.33,64.13,37289.0,61.082,61.8729,61.082,61.8536,37289.0
2020-03-23 14:50:00,64.03,64.04,62.91,63.0,37341.0,61.7572,61.7668,60.6769,60.7637,37341.0
2020-03-23 15:00:00,63.06,63.38,62.63,62.66,49196.0,60.8216,61.1303,60.4069,60.4358,49196.0
2020-03-23 15:10:00,62.7,62.89,62.4,62.74,61781.0,60.4744,60.6576,60.185,60.513,61781.0
2020-03-23 15:20:00,62.73,62.75,62.29,62.47,56743.0,60.5033,60.5226,60.0789,60.2526,56743.0
2020-03-23 15:30:00,62.49,62.85,62.09,62.5,72592.0,60.2718,60.6191,59.886,60.2815,72592.0
2020-03-23 15:40:00,62.52,63.18,62.31,62.73,75883.0,60.3008,60.9374,60.0982,60.5033,75883.0
2020-03-23 15:50:00,62.78,63.94,62.75,63.37,194099.0,60.5516,61.6704,60.5226,61.1206,194099.0
2020-03-24 09:30:00,65.53,67.49,65.53,66.56,72401.0,63.2039,65.0944,63.2039,64.1974,72401.0
2020-03-24 09:40:00,66.67,66.89,65.62,66.02,51427.0,64.3035,64.5157,63.2907,63.6765,51427.0
2020-03-24 09:50:00,66.02,66.83,65.8,66.19,39696.0,63.6765,64.4578,63.4644,63.8405,39696.0
2020-03-24 10:00:00,66.28,66.49,65.64,66.2,46280.0,63.9273,64.1299,63.31,63.8502,46280.0
2020-03-24 10:10:00,66.17,66.61,65.83,66.25,33062.0,63.8212,64.2456,63.4933,63.8984,33062.0
2020-03-24 10:20:00,66.26,67.26,66.26,67.15,41564.0,63.908,64.8725,63.908,64.7664,41564.0
2020-03-24 10:30:00,67.13,67.63,66.82,66.86,54326.0,64.7471,65.2294,64.4481,64.4867,54326.0
2020-03-24 10:40:00,66.77,67.24,66.34,66.45,24371.0,64.3999,64.8532,63.9852,64.0913,24371.0
2020-03-24 10:50:00,66.37,67.06,66.15,66.91,29431.0,64.0141,64.6796,63.8019,64.535,29431.0
2020-03-24 11:00:00,66.92,67.1,66.49,66.78,41408.0,64.5446,64.7182,64.1299,64.4096,41408.0
2020-03-24 11:10:00,66.69,67.71,66.69,67.63,63798.0,64.3228,65.3066,64.3228,65.2294,63798.0
2020-03-24 11:20:00,67.54,67.81,67.47,67.55,16267.0,65.1426,65.403,65.0751,65.1522,16267.0
2020-03-24 11:30:00,67.51,67.54,67.06,67.48,30291.0,65.1137,65.1426,64.6796,65.0847,30291.0
2020-03-24 11:40:00,67.48,67.66,66.87,66.87,65361.0,65.0847,65.2583,64.4964,64.4964,65361.0
2020-03-24 11:50:00,67.06,67.28,66.51,67.27,34078.0,64.6796,64.8918,64.1491,64.8822,34078.0
2020-03-24 12:00:00,67.26,67.63,66.94,67.59,34840.0,64.8725,65.2294,64.5639,65.1908,34840.0
2020-03-24 12:10:00,67.72,67.83,67.24,67.64,36167.0,65.3162,65.4223,64.8532,65.239,36167.0
2020-03-24 12:20:00,67.71,68.19,67.49,68.14,27104.0,65.3066,65.7695,65.0944,65.7213,27104.0
2020-03-24 12:30:00,68.1,68.18,67.82,68.05,30902.0,65.6827,65.7599,65.4126,65.6345,30902.0
2020-03-24 12:40:00,68.0,68.12,67.76,67.87,88380.0,65.5863,65.702,65.3548,65.4609,88380.0
2020-03-24 12:50:00,67.78,68.08,67.03,67.15,25270.0,65.3741,65.6634,64.6507,64.7664,25270.0
2020-03-24 13:00:00,67.06,67.52,66.49,66.49,26224.0,64.6796,65.1233,64.1299,64.1299,26224.0
2020-03-24 13:10:00,66.48,67.01,66.38,66.8,40607.0,64.1202,64.6314,64.0238,64.4289,40607.0
2020-03-24 13:20:00,66.75,66.75,66.22,66.6,32604.0,64.3806,64.3806,63.8694,64.236,32604.0
2020-03-24 13:30:00,66.58,66.69,65.94,66.14,34627.0,64.2167,64.3228,63.5994,63.7923,34627.0
2020-03-24 13:40:00,66.15,66.21,65.6,65.62,37584.0,63.8019,63.8598,63.2715,63.2907,37584.0
2020-03-24 13:50:00,65.7,65.71,65.17,65.31,37695.0,63.3679,63.3775,62.8567,62.9917,37695.0
2020-03-24 14:00:00,65.31,65.51,65.0,65.06,35159.0,62.9917,63.1846,62.6927,62.7506,35159.0
2020-03-24 14:10:00,65.07,65.27,64.6,65.16,41326.0,62.7603,62.9532,62.3069,62.8471,41326.0
2020-03-24 14:20:00,65.1,65.53,65.09,65.34,45536.0,62.7892,63.2039,62.7796,63.0207,45536.0
2020-03-24 14:30:00,65.34,65.51,64.87,65.35,62021.0,63.0207,63.1846,62.5674,63.0303,62021.0
2020-03-24 14:40:00,65.44,65.45,64.97,65.21,48356.0,63.1171,63.1268,62.6638,62.8953,48356.0
2020-03-24 14:50:00,65.24,65.73,65.03,65.73,103894.0,62.9242,63.3968,62.7217,63.3968,103894.0
2020-03-24 15:00:00,65.74,66.45,65.74,66.45,56275.0,63.4065,64.0913,63.4065,64.0913,56275.0
2020-03-24 15:10:00,66.41,66.48,65.92,66.19,55963.0,64.0527,64.1202,63.5801,63.8405,55963.0
2020-03-24 15:20:00,66.25,66.6,66.03,66.44,50990.0,63.8984,64.236,63.6862,64.0816,50990.0
2020-03-24 15:30:00,66.48,66.71,66.12,66.5,64880.0,64.1202,64.3421,63.773,64.1395,64880.0
2020-03-24 15:40:00,66.5,66.72,66.07,66.47,78415.0,64.1395,64.3517,63.7248,64.1106,78415.0
2020-03-24 15:50:00,66.43,67.66,66.43,66.99,262599.0,64.072,65.2583,64.072,64.6121,262599.0
2020-03-25 09:30:00,67.12,67.99,65.11,67.85,54728.0,64.7375,65.5766,62.7988,65.4416,54728.0
2020-03-25 09:40:00,67.52,67.96,66.57,67.51,31898.0,65.1233,65.5477,64.207,65.1137,31898.0
2020-03-25 09:50:00,67.44,67.85,66.47,66.92,30781.0,65.0461,65.4416,64.1106,64.5446,30781.0
2020-03-25 10:00:00,66.92,67.46,66.78,66.99,14950.0,64.5446,65.0654,64.4096,64.6121,14950.0
2020-03-25 10:10:00,67.07,67.89,66.87,67.7,36759.0,64.6893,65.4802,64.4964,65.2969,36759.0
2020-03-25 10:20:00,67.77,68.37,67.61,68.14,45281.0,65.3644,65.9431,65.2101,65.7213,45281.0
2020-03-25 10:30:00,68.33,68.89,68.06,68.63,28594.0,65.9045,66.4447,65.6441,66.1939,28594.0
2020-03-25 10:40:00,68.6,68.81,67.71,67.77,30531.0,66.165,66.3675,65.3066,65.3644,30531.0
2020-03-25 10:50:00,67.67,68.01,67.42,68.01,23098.0,65.268,65.5959,65.0268,65.5959,23098.0
2020-03-25 11:00:00,68.02,68.9,67.94,68.9,16914.0,65.6056,66.4543,65.5284,66.4543,16914.0
2020-03-25 11:10:00,68.9,69.07,68.12,68.55,39714.0,66.4543,66.6183,65.702,66.1167,39714.0
2020-03-25 11:20:00,68.64,68.78,68.05,68.47,33604.0,66.2035,66.3386,65.6345,66.0396,33604.0
2020-03-25 11:30:00,68.42,68.69,68.14,68.19,16071.0,65.9914,66.2518,65.7213,65.7695,16071.0
2020-03-25 11:40:00,68.12,68.37,67.83,68.29,8516.0,65.702,65.9431,65.4223,65.866,8516.0
2020-03-25 11:50:00,68.24,68.38,68.03,68.21,23457.0,65.8177,65.9528,65.6152,65.7888,23457.0
2020-03-25 12:00:00,68.19,69.32,68.18,68.93,31087.0,65.7695,66.8594,65.7599,66.4832,31087.0
2020-03-25 12:10:00,68.93,69.29,68.64,69.1,26171.0,66.4832,66.8305,66.2035,66.6472,26171.0
2020-03-25 12:20:00,69.11,69.27,68.78,68.86,79324.0,66.6569,66.8112,66.3386,66.4157,79324.0
2020-03-25 12:30:00,68.82,69.92,68.51,69.71,25835.0,66.3772,67.4381,66.0782,67.2356,25835.0
2020-03-25 12:40:00,69.68,70.21,69.58,70.01,29938.0,67.2066,67.7178,67.1102,67.5249,29938.0
2020-03-25 12:50:00,70.01,70.12,69.28,69.44,23761.0,67.5249,67.631,66.8208,66.9751,23761.0
2020-03-25 13:00:00,69.39,70.01,69.38,70.01,31204.0,66.9269,67.5249,66.9173,67.5249,31204.0
2020-03-25 13:10:00,70.04,70.04,69.5,70.01,31262.0,67.5538,67.5538,67.033,67.5249,31262.0
2020-03-25 13:20:00,69.93,70.47,69.72,69.98,80760.0,67.4478,67.9686,67.2452,67.496,80760.0
2020-03-25 13:30:00,70.03,70.28,69.73,70.18,17406.0,67.5442,67.7853,67.2549,67.6889,17406.0
2020-03-25 13:40:00,70.24,70.71,70.12,70.59,19617.0,67.7467,68.2001,67.631,68.0843,19617.0
2020-03-25 13:50:00,70.59,70.82,69.93,69.96,24850.0,68.0843,68.3062,67.4478,67.4767,24850.0
2020-03-25 14:00:00,69.96,70.27,69.3,69.69,19134.0,67.4767,67.7757,66.8401,67.2163,19134.0
2020-03-25 14:10:00,69.74,70.28,69.56,70.2,21502.0,67.2645,67.7853,67.0909,67.7082,21502.0
2020-03-25 14:20:00,70.26,70.54,69.93,70.29,28887.0,67.766,68.0361,67.4478,67.795,28887.0
2020-03-25 14:30:00,70.27,70.38,69.81,70.33,26344.0,67.7757,67.8818,67.332,67.8336,26344.0
2020-03-25 14:40:00,70.36,70.8,70.04,70.67,25052.0,67.8625,68.2869,67.5538,68.1615,25052.0
2020-03-25 14:50:00,70.64,71.1,70.18,71.04,49554.0,68.1326,68.5762,67.6889,68.5184,49554.0
2020-03-25 15:00:00,70.99,71.64,70.88,71.41,69802.0,68.4701,69.0971,68.364,68.8752,69802.0
2020-03-25 15:10:00,71.42,71.74,71.16,71.23,65294.0,68.8849,69.1935,68.6341,68.7016,65294.0
2020-03-25 15:20:00,71.23,71.54,71.12,71.29,65504.0,68.7016,69.0006,68.5955,68.7595,65504.0
2020-03-25 15:30:00,71.32,71.79,71.1,71.25,86309.0,68.7884,69.2417,68.5762,68.7209,86309.0
2020-03-25 15:40:00,71.23,71.63,70.6,70.75,148330.0,68.7016,69.0874,68.094,68.2386,148330.0
2020-03-25 15:50:00,70.75,70.76,68.65,68.73,353517.0,68.2386,68.2483,66.2132,66.2903,353517.0
2020-03-26 09:30:00,70.0,71.99,69.65,71.39,52134.0,67.5153,69.4346,67.1777,68.8559,52134.0
2020-03-26 09:40:00,71.62,71.78,70.58,71.02,143475.0,69.0778,69.2321,68.0747,68.4991,143475.0
2020-03-26 09:50:00,71.13,72.43,70.45,72.15,79704.0,68.6052,69.859,67.9493,69.589,79704.0
2020-03-26 10:00:00,72.15,73.6,71.96,73.38,75165.0,69.589,70.9875,69.4057,70.7753,75165.0
2020-03-26 10:10:00,73.48,74.0,72.88,73.88,44993.0,70.8717,71.3733,70.293,71.2575,44993.0
2020-03-26 10:20:00,74.0,74.24,73.13,73.64,79957.0,71.3733,71.6048,70.5342,71.0261,79957.0
2020-03-26 10:30:00,73.61,74.01,72.93,72.98,50732.0,70.9971,71.3829,70.3413,70.3895,50732.0
2020-03-26 10:40:00,72.98,73.39,72.59,72.78,51058.0,70.3895,70.7849,70.0133,70.1966,51058.0
2020-03-26 10:50:00,72.78,72.96,72.06,72.53,63326.0,70.1966,70.3702,69.5021,69.9555,63326.0
2020-03-26 11:00:00,72.57,72.92,72.12,72.46,31751.0,69.994,70.3316,69.56,69.8879,31751.0
2020-03-26 11:10:00,72.47,72.47,71.89,72.23,62032.0,69.8976,69.8976,69.3382,69.6661,62032.0
2020-03-26 11:20:00,72.23,72.99,71.77,72.99,38292.0,69.6661,70.3991,69.2224,70.3991,38292.0
2020-03-26 11:30:00,72.87,73.47,72.77,73.22,22572.0,70.2834,70.8621,70.1869,70.621,22572.0
2020-03-26 11:40:00,73.32,73.34,72.35,72.57,38536.0,70.7174,70.7367,69.7819,69.994,38536.0
2020-03-26 11:50:00,72.56,72.72,71.84,72.45,37675.0,69.9844,70.1387,69.29,69.8783,37675.0
2020-03-26 12:00:00,72.45,73.0,72.37,72.86,52704.0,69.8783,70.4088,69.8011,70.2737,52704.0
2020-03-26 12:10:00,72.78,72.78,72.15,72.55,97082.0,70.1966,70.1966,69.589,69.9748,97082.0
2020-03-26 12:20:00,72.62,73.32,72.56,73.12,71933.0,70.0423,70.7174,69.9844,70.5245,71933.0
2020-03-26 12:30:00,73.12,73.23,72.82,72.88,33914.0,70.5245,70.6306,70.2352,70.293,33914.0
2020-03-26 12:40:00,72.92,73.2,72.83,72.9,34837.0,70.3316,70.6017,70.2448,70.3123,34837.0
2020-03-26 12:50:00,72.94,73.69,72.93,73.6,32058.0,70.3509,71.0743,70.3413,70.9875,32058.0
2020-03-26 13:00:00,73.59,73.91,73.38,73.56,49201.0,70.9778,71.2865,70.7753,70.9489,49201.0
2020-03-26 13:10:00,73.56,73.63,73.18,73.28,38964.0,70.9489,71.0164,70.5824,70.6788,38964.0
2020-03-26 13:20:00,73.28,73.29,72.79,72.91,43704.0,70.6788,70.6885,70.2062,70.322,43704.0
2020-03-26 13:30:00,72.93,73.04,72.46,73.02,28081.0,70.3413,70.4474,69.8879,70.4281,28081.0
2020-03-26 13:40:00,73.06,73.43,73.0,73.43,14591.0,70.4667,70.8235,70.4088,70.8235,14591.0
2020-03-26 13:50:00,73.45,73.49,73.09,73.17,20188.0,70.8428,70.8814,70.4956,70.5727,20188.0
2020-03-26 14:00:00,73.17,73.44,72.96,73.16,26995.0,70.5727,70.8332,70.3702,70.5631,26995.0
2020-03-26 14:10:00,73.21,73.54,72.92,73.41,32970.0,70.6113,70.9296,70.3316,70.8042,32970.0
2020-03-26 14:20:00,73.41,73.7,73.29,73.52,25887.0,70.8042,71.0839,70.6885,70.9103,25887.0
2020-03-26 14:30:00,73.58,74.45,73.58,74.28,102105.0,70.9682,71.8073,70.9682,71.6433,102105.0
2020-03-26 14:40:00,74.28,74.4,73.88,73.92,51076.0,71.6433,71.7591,71.2575,71.2961,51076.0
2020-03-26 14:50:00,73.97,74.28,73.91,74.11,58152.0,71.3443,71.6433,71.2865,71.4794,58152.0
2020-03-26 15:00:00,74.03,74.15,73.47,73.62,44781.0,71.4022,71.518,70.8621,71.0068,44781.0
2020-03-26 15:10:00,73.54,73.65,73.32,73.53,30873.0,70.9296,71.0357,70.7174,70.92,30873.0
2020-03-26 15:20:00,73.53,73.75,73.15,73.66,47303.0,70.92,71.1322,70.5535,71.0454,47303.0
2020-03-26 15:30:00,73.68,74.1,73.28,73.45,57691.0,71.0646,71.4697,70.6788,70.8428,57691.0
2020-03-26 15:40:00,73.52,73.83,73.19,73.39,99436.0,70.9103,71.2093,70.592,70.7849,99436.0
2020-03-26 15:50:00,73.43,74.41,73.25,73.72,406997.0,70.8235,71.7687,70.6499,71.1032,406997.0
2020-03-27 09:30:00,71.55,72.17,70.6,71.12,99396.0,69.0102,69.6082,68.094,68.5955,99396.0
2020-03-27 09:40:00,71.04,71.54,70.88,71.33,62694.0,68.5184,69.0006,68.364,68.7981,62694.0
2020-03-27 09:50:00,71.27,72.24,71.27,71.65,17544.0,68.7402,69.6758,68.7402,69.1067,17544.0
2020-03-27 10:00:00,71.51,71.53,70.85,71.3,34342.0,68.9717,68.991,68.3351,68.7691,34342.0
2020-03-27 10:10:00,71.37,71.74,71.2,71.39,66454.0,68.8366,69.1935,68.6727,68.8559,66454.0
2020-03-27 10:20:00,71.35,71.62,71.11,71.47,20727.0,68.8173,69.0778,68.5859,68.9331,20727.0
2020-03-27 10:30:00,71.52,71.72,71.15,71.28,46898.0,68.9813,69.1742,68.6244,68.7498,46898.0
2020-03-27 10:40:00,71.28,71.41,71.06,71.35,8696.0,68.7498,68.8752,68.5376,68.8173,8696.0
2020-03-27 10:50:00,71.24,71.49,71.1,71.44,37412.0,68.7113,68.9524,68.5762,68.9042,37412.0
2020-03-27 11:00:00,71.47,71.85,71.37,71.76,17116.0,68.9331,69.2996,68.8366,69.2128,17116.0
2020-03-27 11:10:00,71.79,71.9,71.45,71.47,21657.0,69.2417,69.3478,68.9138,68.9331,21657.0
2020-03-27 11:20:00,71.47,71.47,71.1,71.19,27864.0,68.9331,68.9331,68.5762,68.663,27864.0
2020-03-27 11:30:00,71.24,71.39,70.96,71.35,13205.0,68.7113,68.8559,68.4412,68.8173,13205.0
2020-03-27 11:40:00,71.31,71.38,70.74,70.76,17502.0,68.7788,68.8463,68.229,68.2483,17502.0
2020-03-27 11:50:00,70.78,71.03,70.7,70.8,12900.0,68.2676,68.5087,68.1904,68.2869,12900.0
2020-03-27 12:00:00,70.85,71.02,70.74,70.87,7580.0,68.3351,68.4991,68.229,68.3544,7580.0
2020-03-27 12:10:00,70.98,71.14,70.69,71.13,9500.0,68.4605,68.6148,68.1808,68.6052,9500.0
2020-03-27 12:20:00,71.09,71.46,71.01,71.36,10708.0,68.5666,68.9234,68.4894,68.827,10708.0
2020-03-27 12:30:00,71.36,71.96,71.25,71.88,13707.0,68.827,69.4057,68.7209,69.3285,13707.0
2020-03-27 12:40:00,71.86,71.96,71.57,71.64,12604.0,69.3092,69.4057,69.0295,69.0971,12604.0
2020-03-27 12:50:00,71.55,72.02,71.49,72.02,13722.0,69.0102,69.4636,68.9524,69.4636,13722.0
2020-03-27 13:00:00,72.0,72.25,71.49,71.54,10529.0,69.4443,69.6854,68.9524,69.0006,10529.0
2020-03-27 13:10:00,71.5,71.66,70.96,71.11,19467.0,68.962,69.1163,68.4412,68.5859,19467.0
2020-03-27 13:20:00,71.14,71.55,70.95,71.04,17290.0,68.6148,69.0102,68.4315,68.5184,17290.0
2020-03-27 13:30:00,71.01,71.7,70.96,71.65,19683.0,68.4894,69.1549,68.4412,69.1067,19683.0
2020-03-27 13:40:00,71.71,71.76,71.25,71.66,10713.0,69.1646,69.2128,68.7209,69.1163,10713.0
2020-03-27 13:50:00,71.6,71.64,71.25,71.25,12540.0,69.0585,69.0971,68.7209,68.7209,12540.0
2020-03-27 14:00:00,71.33,71.4,71.05,71.2,12972.0,68.7981,68.8656,68.528,68.6727,12972.0
2020-03-27 14:10:00,71.23,71.64,71.2,71.54,21210.0,68.7016,69.0971,68.6727,69.0006,21210.0
2020-03-27 14:20:00,71.59,71.78,71.3,71.45,22349.0,69.0488,69.2321,68.7691,68.9138,22349.0
2020-03-27 14:30:00,71.5,71.85,71.5,71.67,13327.0,68.962,69.2996,68.962,69.126,13327.0
2020-03-27 14:40:00,71.71,71.78,71.48,71.7,13774.0,69.1646,69.2321,68.9427,69.1549,13774.0
2020-03-27 14:50:00,71.68,72.22,71.47,72.22,18795.0,69.1356,69.6565,68.9331,69.6565,18795.0
2020-03-27 15:00:00,72.18,72.54,72.01,72.54,32090.0,69.6179,69.9651,69.4539,69.9651,32090.0
2020-03-27 15:10:00,72.54,72.72,72.33,72.68,26251.0,69.9651,70.1387,69.7626,70.1001,26251.0
2020-03-27 15:20:00,72.62,73.21,72.46,72.85,33342.0,70.0423,70.6113,69.8879,70.2641,33342.0
2020-03-27 15:30:00,72.83,72.92,72.28,72.4,34650.0,70.2448,70.3316,69.7143,69.8301,34650.0
2020-03-27 15:40:00,72.3,72.37,71.58,71.74,49310.0,69.7336,69.8011,69.0392,69.1935,49310.0
2020-03-27 15:50:00,71.58,71.61,70.28,71.02,187910.0,69.0392,69.0681,67.7853,68.4991,187910.0
2020-03-30 09:30:00,71.06,72.8,71.06,71.81,70058.0,68.7074,70.3898,68.7074,69.4326,70058.0
2020-03-30 09:40:00,71.81,72.18,71.53,71.78,29859.0,69.4326,69.7903,69.1618,69.4036,29859.0
2020-03-30 09:50:00,71.78,72.41,71.78,72.09,28444.0,69.4036,70.0127,69.4036,69.7033,28444.0
2020-03-30 10:00:00,72.17,72.21,71.78,71.8,32919.0,69.7807,69.8193,69.4036,69.4229,32919.0
2020-03-30 10:10:00,71.8,72.08,71.54,72.05,57630.0,69.4229,69.6936,69.1715,69.6646,57630.0
2020-03-30 10:20:00,72.01,72.09,71.8,71.83,8976.0,69.626,69.7033,69.4229,69.4519,8976.0
2020-03-30 10:30:00,71.83,72.18,71.83,72.04,15975.0,69.4519,69.7903,69.4519,69.655,15975.0
2020-03-30 10:40:00,72.04,72.31,71.78,71.95,15969.0,69.655,69.916,69.4036,69.5679,15969.0
2020-03-30 10:50:00,71.91,71.91,71.51,71.64,87363.0,69.5293,69.5293,69.1425,69.2682,87363.0
2020-03-30 11:00:00,71.6,72.07,71.6,72.07,15407.0,69.2295,69.684,69.2295,69.684,15407.0
2020-03-30 11:10:00,72.06,72.15,71.79,71.83,21020.0,69.6743,69.7613,69.4132,69.4519,21020.0
2020-03-30 11:20:00,71.79,71.9,71.5,71.73,29564.0,69.4132,69.5196,69.1328,69.3552,29564.0
2020-03-30 11:30:00,71.81,71.87,71.37,71.4,17050.0,69.4326,69.4906,69.0071,69.0362,17050.0
2020-03-30 11:40:00,71.39,71.78,71.38,71.69,32552.0,69.0265,69.4036,69.0168,69.3165,32552.0
2020-03-30 11:50:00,71.68,71.81,71.55,71.58,15776.0,69.3069,69.4326,69.1812,69.2102,15776.0
2020-03-30 12:00:00,71.6,71.81,71.55,71.8,14344.0,69.2295,69.4326,69.1812,69.4229,14344.0
2020-03-30 12:10:00,71.81,71.94,71.65,71.83,10293.0,69.4326,69.5583,69.2779,69.4519,10293.0
2020-03-30 12:20:00,71.81,71.86,71.63,71.69,10694.0,69.4326,69.4809,69.2585,69.3165,10694.0
2020-03-30 12:30:00,71.72,71.83,71.6,71.82,17666.0,69.3456,69.4519,69.2295,69.4422,17666.0
2020-03-30 12:40:00,71.81,71.87,71.58,71.69,16113.0,69.4326,69.4906,69.2102,69.3165,16113.0
2020-03-30 12:50:00,71.66,71.83,71.53,71.59,6679.0,69.2875,69.4519,69.1618,69.2199,6679.0
2020-03-30 13:00:00,71.59,71.59,71.3,71.36,13019.0,69.2199,69.2199,68.9395,68.9975,13019.0
2020-03-30 13:10:00,71.44,71.9,71.44,71.82,10363.0,69.0748,69.5196,69.0748,69.4422,10363.0
2020-03-30 13:20:00,71.79,72.0,71.66,71.94,19645.0,69.4132,69.6163,69.2875,69.5583,19645.0
2020-03-30 13:30:00,71.89,71.92,71.67,71.79,7209.0,69.5099,69.5389,69.2972,69.4132,7209.0
2020-03-30 13:40:00,71.79,71.82,71.5,71.82,9711.0,69.4132,69.4422,69.1328,69.4422,9711.0
2020-03-30 13:50:00,71.75,71.76,71.45,71.49,15559.0,69.3746,69.3842,69.0845,69.1232,15559.0
2020-03-30 14:00:00,71.52,71.59,71.39,71.5,22781.0,69.1522,69.2199,69.0265,69.1328,22781.0
2020-03-30 14:10:00,71.46,71.57,71.41,71.57,21685.0,69.0942,69.2005,69.0458,69.2005,21685.0
2020-03-30 14:20:00,71.51,71.78,71.42,71.78,12191.0,69.1425,69.4036,69.0555,69.4036,12191.0
2020-03-30 14:30:00,71.69,71.95,71.69,71.83,14891.0,69.3165,69.5679,69.3165,69.4519,14891.0
2020-03-30 14:40:00,71.83,72.22,71.77,72.15,10696.0,69.4519,69.829,69.3939,69.7613,10696.0
2020-03-30 14:50:00,72.2,72.2,71.6,71.67,30457.0,69.8097,69.8097,69.2295,69.2972,30457.0
2020-03-30 15:00:00,71.74,72.22,71.7,72.19,13005.0,69.3649,69.829,69.3262,69.8,13005.0
2020-03-30 15:10:00,72.12,72.58,72.11,72.58,20072.0,69.7323,70.1771,69.7226,70.1771,20072.0
2020-03-30 15:20:00,72.62,72.68,72.0,72.31,22523.0,70.2158,70.2738,69.6163,69.916,22523.0
2020-03-30 15:30:00,72.48,72.51,72.03,72.46,23207.0,70.0804,70.1094,69.6453,70.0611,23207.0
2020-03-30 15:40:00,72.43,72.82,72.38,72.58,22874.0,70.032,70.4091,69.9837,70.1771,22874.0
2020-03-30 15:50:00,72.62,73.18,72.57,72.75,90359.0,70.2158,70.7572,70.1674,70.3415,90359.0
2020-03-31 09:30:00,72.34,72.8,71.82,72.48,49963.0,69.945,70.3898,69.4422,70.0804,49963.0
2020-03-31 09:40:00,72.4,72.79,71.99,72.13,17355.0,70.003,70.3801,69.6066,69.742,17355.0
2020-03-31 09:50:00,72.02,72.38,71.79,72.3,23384.0,69.6356,69.9837,69.4132,69.9064,23384.0
2020-03-31 10:00:00,72.21,72.51,71.97,72.34,20888.0,69.8193,70.1094,69.5873,69.945,20888.0
2020-03-31 10:10:00,72.35,72.74,72.33,72.58,8002.0,69.9547,70.3318,69.9354,70.1771,8002.0
2020-03-31 10:20:00,72.7,72.79,72.31,72.42,15100.0,70.2931,70.3801,69.916,70.0224,15100.0
2020-03-31 10:30:00,72.45,72.77,72.33,72.6,33094.0,70.0514,70.3608,69.9354,70.1964,33094.0
2020-03-31 10:40:00,72.64,72.69,72.24,72.33,7126.0,70.2351,70.2834,69.8483,69.9354,7126.0
2020-03-31 10:50:00,72.23,72.46,71.64,71.74,21582.0,69.8387,70.0611,69.2682,69.3649,21582.0
2020-03-31 11:00:00,71.72,71.95,71.56,71.95,50711.0,69.3456,69.5679,69.1909,69.5679,50711.0
2020-03-31 11:10:00,72.0,72.08,71.89,72.08,41552.0,69.6163,69.6936,69.5099,69.6936,41552.0
2020-03-31 11:20:00,72.1,72.43,71.92,72.42,13597.0,69.713,70.032,69.5389,70.0224,13597.0
2020-03-31 11:30:00,72.42,72.48,72.06,72.31,13756.0,70.0224,70.0804,69.6743,69.916,13756.0
2020-03-31 11:40:00,72.34,72.45,72.1,72.14,8376.0,69.945,70.0514,69.713,69.7517,8376.0
2020-03-31 11:50:00,72.22,72.3,71.88,72.12,8289.0,69.829,69.9064,69.5003,69.7323,8289.0
2020-03-31 12:00:00,72.06,72.06,71.73,71.97,37629.0,69.6743,69.6743,69.3552,69.5873,37629.0
2020-03-31 12:10:00,71.95,71.97,71.86,71.93,22014.0,69.5679,69.5873,69.4809,69.5486,22014.0
2020-03-31 12:20:00,71.93,72.07,71.3,71.81,49058.0,69.5486,69.684,68.9395,69.4326,49058.0
2020-03-31 12:30:00,71.77,72.01,71.31,71.39,41996.0,69.3939,69.626,68.9491,69.0265,41996.0
2020-03-31 12:40:00,71.43,71.81,71.39,71.72,8223.0,69.0652,69.4326,69.0265,69.3456,8223.0
2020-03-31 12:50:00,71.72,71.73,71.19,71.19,44805.0,69.3456,69.3552,68.8331,68.8331,44805.0
2020-03-31 13:00:00,71.24,71.46,71.02,71.25,14392.0,68.8814,69.0942,68.6687,68.8911,14392.0
2020-03-31 13:10:00,71.19,71.2,70.72,70.83,14763.0,68.8331,68.8428,68.3787,68.485,14763.0
2020-03-31 13:20:00,70.8,71.12,70.5,70.85,32089.0,68.456,68.7654,68.1659,68.5044,32089.0
2020-03-31 13:30:00,70.86,71.32,70.74,71.31,20505.0,68.514,68.9588,68.398,68.9491,20505.0
2020-03-31 13:40:00,71.33,71.56,71.32,71.56,18830.0,68.9685,69.1909,68.9588,69.1909,18830.0
2020-03-31 13:50:00,71.51,71.67,71.28,71.58,20069.0,69.1425,69.2972,68.9201,69.2102,20069.0
2020-03-31 14:00:00,71.53,71.66,71.51,71.58,10556.0,69.1618,69.2875,69.1425,69.2102,10556.0
2020-03-31 14:10:00,71.53,71.57,71.14,71.26,16685.0,69.1618,69.2005,68.7848,68.9008,16685.0
2020-03-31 14:20:00,71.26,71.68,71.2,71.67,9035.0,68.9008,69.3069,68.8428,69.2972,9035.0
2020-03-31 14:30:00,71.64,72.07,71.56,72.07,14341.0,69.2682,69.684,69.1909,69.684,14341.0
2020-03-31 14:40:00,72.04,72.2,71.81,72.0,14006.0,69.655,69.8097,69.4326,69.6163,14006.0
2020-03-31 14:50:00,72.08,72.31,71.86,72.03,10976.0,69.6936,69.916,69.4809,69.6453,10976.0
2020-03-31 15:00:00,72.08,72.1,71.49,71.6,14596.0,69.6936,69.713,69.1232,69.2295,14596.0
2020-03-31 15:10:00,71.57,71.57,71.1,71.21,23866.0,69.2005,69.2005,68.7461,68.8524,23866.0
2020-03-31 15:20:00,71.26,71.39,70.98,71.26,19474.0,68.9008,69.0265,68.6301,68.9008,19474.0
2020-03-31 15:30:00,71.24,71.71,71.2,71.53,28302.0,68.8814,69.3359,68.8428,69.1618,28302.0
2020-03-31 15:40:00,71.56,71.74,71.17,71.17,44133.0,69.1909,69.3649,68.8138,68.8138,44133.0
2020-03-31 15:50:00,71.29,72.08,71.26,71.55,181746.0,68.9298,69.6936,68.9008,69.1812,181746.0
2020-04-01 09:30:00,69.47,69.82,68.15,68.78,64170.0,67.17,67.5085,65.8937,66.5029,64170.0
2020-04-01 09:40:00,68.87,69.21,68.59,69.05,29288.0,66.5899,66.9187,66.3192,66.764,29288.0
2020-04-01 09:50:00,69.14,69.44,68.92,69.0,15832.0,66.851,67.141,66.6383,66.7156,15832.0
2020-04-01 10:00:00,69.14,69.5,68.69,69.44,36239.0,66.851,67.1991,66.4159,67.141,36239.0
2020-04-01 10:10:00,69.5,69.71,69.3,69.31,31779.0,67.1991,67.4021,67.0057,67.0153,31779.0
2020-04-01 10:20:00,69.32,69.84,69.32,69.6,24918.0,67.025,67.5278,67.025,67.2957,24918.0
2020-04-01 10:30:00,69.55,70.08,69.46,69.91,21688.0,67.2474,67.7599,67.1604,67.5955,21688.0
2020-04-01 10:40:00,69.87,70.17,69.73,70.09,17996.0,67.5568,67.8469,67.4214,67.7695,17996.0
2020-04-01 10:50:00,70.09,70.12,69.8,70.04,40042.0,67.7695,67.7985,67.4891,67.7212,40042.0
2020-04-01 11:00:00,70.08,70.19,69.99,70.16,20819.0,67.7599,67.8662,67.6728,67.8372,20819.0
2020-04-01 11:10:00,70.16,70.23,69.84,70.07,16577.0,67.8372,67.9049,67.5278,67.7502,16577.0
2020-04-01 11:20:00,70.09,70.17,69.71,69.87,39567.0,67.7695,67.8469,67.4021,67.5568,39567.0
2020-04-01 11:30:00,69.82,70.02,69.71,69.75,25658.0,67.5085,67.7018,67.4021,67.4408,25658.0
2020-04-01 11:40:00,69.77,69.9,69.72,69.82,90834.0,67.4601,67.5858,67.4118,67.5085,90834.0
2020-04-01 11:50:00,69.85,70.04,69.79,69.83,23774.0,67.5375,67.7212,67.4795,67.5181,23774.0
2020-04-01 12:00:00,69.82,69.87,69.39,69.47,56360.0,67.5085,67.5568,67.0927,67.17,56360.0
2020-04-01 12:10:00,69.48,69.66,69.25,69.25,32463.0,67.1797,67.3538,66.9573,66.9573,32463.0
2020-04-01 12:20:00,69.27,69.53,69.07,69.07,48575.0,66.9767,67.2281,66.7833,66.7833,48575.0
2020-04-01 12:30:00,69.09,69.18,68.97,68.98,34640.0,66.8026,66.8896,66.6866,66.6963,34640.0
2020-04-01 12:40:00,69.01,69.15,68.9,69.05,26853.0,66.7253,66.8606,66.6189,66.764,26853.0
2020-04-01 12:50:00,69.05,69.24,69.02,69.08,12295.0,66.764,66.9477,66.7349,66.793,12295.0
2020-04-01 13:00:00,69.08,69.2,68.98,69.08,21624.0,66.793,66.909,66.6963,66.793,21624.0
2020-04-01 13:10:00,69.06,69.2,68.96,69.08,13240.0,66.7736,66.909,66.6769,66.793,13240.0
2020-04-01 13:20:00,69.03,69.4,69.03,69.27,38365.0,66.7446,67.1024,66.7446,66.9767,38365.0
2020-04-01 13:30:00,69.18,69.24,69.06,69.17,16933.0,66.8896,66.9477,66.7736,66.88,16933.0
2020-04-01 13:40:00,69.19,69.37,69.15,69.28,19449.0,66.8993,67.0734,66.8606,66.9863,19449.0
2020-04-01 13:50:00,69.3,69.37,69.08,69.3,27510.0,67.0057,67.0734,66.793,67.0057,27510.0
2020-04-01 14:00:00,69.31,69.4,69.15,69.28,17941.0,67.0153,67.1024,66.8606,66.9863,17941.0
2020-04-01 14:10:00,69.27,69.32,69.03,69.08,12705.0,66.9767,67.025,66.7446,66.793,12705.0
2020-04-01 14:20:00,69.09,69.15,68.99,69.06,19380.0,66.8026,66.8606,66.7059,66.7736,19380.0
2020-04-01 14:30:00,69.06,69.1,68.82,69.04,36543.0,66.7736,66.8123,66.5416,66.7543,36543.0
2020-04-01 14:40:00,69.03,69.15,68.98,69.01,29066.0,66.7446,66.8606,66.6963,66.7253,29066.0
2020-04-01 14:50:00,69.02,69.06,68.79,68.8,40996.0,66.7349,66.7736,66.5126,66.5222,40996.0
2020-04-01 15:00:00,68.82,69.08,68.82,68.96,36964.0,66.5416,66.793,66.5416,66.6769,36964.0
2020-04-01 15:10:00,68.96,69.13,68.83,69.13,43820.0,66.6769,66.8413,66.5512,66.8413,43820.0
2020-04-01 15:20:00,69.1,69.12,68.84,68.88,44008.0,66.8123,66.8316,66.5609,66.5996,44008.0
2020-04-01 15:30:00,68.87,68.98,68.51,68.55,76520.0,66.5899,66.6963,66.2418,66.2805,76520.0
2020-04-01 15:40:00,68.54,69.01,68.39,68.99,59512.0,66.2708,66.7253,66.1258,66.7059,59512.0
2020-04-01 15:50:00,68.95,69.21,68.65,68.92,188614.0,66.6673,66.9187,66.3772,66.6383,188614.0
2020-04-02 09:30:00,68.27,69.74,68.14,69.0,40513.0,66.0098,67.4311,65.8841,66.7156,40513.0
2020-04-02 09:40:00,69.18,69.3,68.2,68.89,19144.0,66.8896,67.0057,65.9421,66.6092,19144.0
2020-04-02 09:50:00,68.85,69.12,68.54,68.95,15029.0,66.5706,66.8316,66.2708,66.6673,15029.0
2020-04-02 10:00:00,68.93,69.69,68.86,69.69,14565.0,66.6479,67.3828,66.5802,67.3828,14565.0
2020-04-02 10:10:00,69.77,70.22,69.72,70.11,20920.0,67.4601,67.8952,67.4118,67.7889,20920.0
2020-04-02 10:20:00,70.17,70.56,69.97,70.56,18015.0,67.8469,68.224,67.6535,68.224,18015.0
2020-04-02 10:30:00,70.46,71.54,70.39,71.36,26919.0,68.1273,69.1715,68.0596,68.9975,26919.0
2020-04-02 10:40:00,71.25,71.44,70.83,71.32,126995.0,68.8911,69.0748,68.485,68.9588,126995.0
2020-04-02 10:50:00,71.3,71.67,70.93,71.66,65197.0,68.9395,69.2972,68.5817,69.2875,65197.0
2020-04-02 11:00:00,71.62,71.81,71.21,71.47,32365.0,69.2489,69.4326,68.8524,69.1038,32365.0
2020-04-02 11:10:00,71.44,71.83,71.2,71.69,16438.0,69.0748,69.4519,68.8428,69.3165,16438.0
2020-04-02 11:20:00,71.62,71.69,70.98,71.02,19404.0,69.2489,69.3165,68.6301,68.6687,19404.0
2020-04-02 11:30:00,71.03,71.53,70.94,71.1,35830.0,68.6784,69.1618,68.5914,68.7461,35830.0
2020-04-02 11:40:00,71.16,71.39,70.99,71.28,30755.0,68.8041,69.0265,68.6397,68.9201,30755.0
2020-04-02 11:50:00,71.29,71.36,71.04,71.06,16819.0,68.9298,68.9975,68.6881,68.7074,16819.0
2020-04-02 12:00:00,71.03,71.38,70.93,71.24,10155.0,68.6784,69.0168,68.5817,68.8814,10155.0
2020-04-02 12:10:00,71.1,71.59,71.1,71.47,20303.0,68.7461,69.2199,68.7461,69.1038,20303.0
2020-04-02 12:20:00,71.47,71.51,71.18,71.2,8844.0,69.1038,69.1425,68.8234,68.8428,8844.0
2020-04-02 12:30:00,71.21,71.5,71.2,71.35,23197.0,68.8524,69.1328,68.8428,68.9878,23197.0
2020-04-02 12:40:00,71.31,71.59,71.17,71.56,8735.0,68.9491,69.2199,68.8138,69.1909,8735.0
2020-04-02 12:50:00,71.6,71.6,71.34,71.46,14474.0,69.2295,69.2295,68.9781,69.0942,14474.0
2020-04-02 13:00:00,71.49,71.74,71.34,71.37,15532.0,69.1232,69.3649,68.9781,69.0071,15532.0
2020-04-02 13:10:00,71.37,71.44,70.9,70.9,44707.0,69.0071,69.0748,68.5527,68.5527,44707.0
2020-04-02 13:20:00,70.87,71.09,70.57,70.75,19258.0,68.5237,68.7364,68.2336,68.4077,19258.0
2020-04-02 13:30:00,70.74,70.79,70.52,70.73,13992.0,68.398,68.4463,68.1853,68.3883,13992.0
2020-04-02 13:40:00,70.7,71.03,70.7,70.98,14633.0,68.3593,68.6784,68.3593,68.6301,14633.0
2020-04-02 13:50:00,70.95,71.12,70.86,70.86,21629.0,68.601,68.7654,68.514,68.514,21629.0
2020-04-02 14:00:00,70.88,70.9,70.28,70.28,13179.0,68.5334,68.5527,67.9532,67.9532,13179.0
2020-04-02 14:10:00,70.28,70.62,70.21,70.24,32011.0,67.9532,68.282,67.8855,67.9146,32011.0
2020-04-02 14:20:00,70.22,70.78,70.2,70.78,30359.0,67.8952,68.4367,67.8759,68.4367,30359.0
2020-04-02 14:30:00,70.69,71.12,70.54,70.97,22410.0,68.3497,68.7654,68.2046,68.6204,22410.0
2020-04-02 14:40:00,70.92,70.92,70.56,70.66,12114.0,68.572,68.572,68.224,68.3206,12114.0
2020-04-02 14:50:00,70.61,71.29,70.61,71.29,21784.0,68.2723,68.9298,68.2723,68.9298,21784.0
2020-04-02 15:00:00,71.33,71.61,71.27,71.58,30187.0,68.9685,69.2392,68.9105,69.2102,30187.0
2020-04-02 15:10:00,71.56,71.72,71.22,71.71,16550.0,69.1909,69.3456,68.8621,69.3359,16550.0
2020-04-02 15:20:00,71.66,71.7,71.29,71.48,27112.0,69.2875,69.3262,68.9298,69.1135,27112.0
2020-04-02 15:30:00,71.5,71.6,71.06,71.25,43636.0,69.1328,69.2295,68.7074,68.8911,43636.0
2020-04-02 15:40:00,71.27,71.66,71.07,71.36,63881.0,68.9105,69.2875,68.7171,68.9975,63881.0
2020-04-02 15:50:00,71.36,72.45,71.36,72.3,188758.0,68.9975,70.0514,68.9975,69.9064,188758.0
2020-04-03 09:30:00,71.71,72.2,71.24,72.2,94527.0,69.3359,69.8097,68.8814,69.8097,94527.0
2020-04-03 09:40:00,72.21,72.33,71.44,71.47,51236.0,69.8193,69.9354,69.0748,69.1038,51236.0
2020-04-03 09:50:00,71.6,71.66,71.05,71.41,28775.0,69.2295,69.2875,68.6977,69.0458,28775.0
2020-04-03 10:00:00,71.48,72.04,71.42,71.92,43458.0,69.1135,69.655,69.0555,69.5389,43458.0
2020-04-03 10:10:00,71.87,72.11,71.83,71.92,30044.0,69.4906,69.7226,69.4519,69.5389,30044.0
2020-04-03 10:20:00,71.87,72.13,71.77,71.88,91454.0,69.4906,69.742,69.3939,69.5003,91454.0
2020-04-03 10:30:00,71.89,72.29,71.79,71.9,48595.0,69.5099,69.8967,69.4132,69.5196,48595.0
2020-04-03 10:40:00,71.91,72.09,71.61,71.63,53252.0,69.5293,69.7033,69.2392,69.2585,53252.0
2020-04-03 10:50:00,71.65,71.72,71.25,71.28,20101.0,69.2779,69.3456,68.8911,68.9201,20101.0
2020-04-03 11:00:00,71.27,71.43,71.14,71.37,16414.0,68.9105,69.0652,68.7848,69.0071,16414.0
2020-04-03 11:10:00,71.31,71.49,71.0,71.13,21624.0,68.9491,69.1232,68.6494,68.7751,21624.0
2020-04-03 11:20:00,71.17,71.17,70.82,70.95,13944.0,68.8138,68.8138,68.4754,68.601,13944.0
2020-04-03 11:30:00,70.91,71.15,70.88,71.03,12476.0,68.5624,68.7944,68.5334,68.6784,12476.0
2020-04-03 11:40:00,71.01,71.09,70.49,70.69,16856.0,68.6591,68.7364,68.1563,68.3497,16856.0
2020-04-03 11:50:00,70.67,70.92,70.43,70.83,19308.0,68.3303,68.572,68.0983,68.485,19308.0
2020-04-03 12:00:00,70.81,70.98,70.5,70.67,8971.0,68.4657,68.6301,68.1659,68.3303,8971.0
2020-04-03 12:10:00,70.72,70.74,70.42,70.44,9213.0,68.3787,68.398,68.0886,68.1079,9213.0
2020-04-03 12:20:00,70.42,70.7,70.36,70.52,13437.0,68.0886,68.3593,68.0306,68.1853,13437.0
2020-04-03 12:30:00,70.5,70.75,70.49,70.75,22021.0,68.1659,68.4077,68.1563,68.4077,22021.0
2020-04-03 12:40:00,70.73,70.95,70.62,70.71,13910.0,68.3883,68.601,68.282,68.369,13910.0
2020-04-03 12:50:00,70.7,70.87,70.65,70.75,19592.0,68.3593,68.5237,68.311,68.4077,19592.0
2020-04-03 13:00:00,70.82,70.87,70.66,70.81,48182.0,68.4754,68.5237,68.3206,68.4657,48182.0
2020-04-03 13:10:00,70.77,70.77,70.45,70.59,6945.0,68.427,68.427,68.1176,68.253,6945.0
2020-04-03 13:20:00,70.6,70.64,70.01,70.01,17401.0,68.2626,68.3013,67.6922,67.6922,17401.0
2020-04-03 13:30:00,70.02,70.18,70.0,70.03,11627.0,67.7018,67.8565,67.6825,67.7115,11627.0
2020-04-03 13:40:00,70.03,70.28,69.96,70.18,10761.0,67.7115,67.9532,67.6438,67.8565,10761.0
2020-04-03 13:50:00,70.17,70.23,69.92,70.04,12301.0,67.8469,67.9049,67.6051,67.7212,12301.0
2020-04-03 14:00:00,69.97,70.19,69.92,69.96,20577.0,67.6535,67.8662,67.6051,67.6438,20577.0
2020-04-03 14:10:00,69.96,70.08,69.77,69.87,46084.0,67.6438,67.7599,67.4601,67.5568,46084.0
2020-04-03 14:20:00,69.88,70.12,69.85,70.09,28055.0,67.5665,67.7985,67.5375,67.7695,28055.0
2020-04-03 14:30:00,70.05,70.05,69.92,69.98,16723.0,67.7308,67.7308,67.6051,67.6632,16723.0
2020-04-03 14:40:00,70.03,70.07,69.66,69.99,32022.0,67.7115,67.7502,67.3538,67.6728,32022.0
2020-04-03 14:50:00,70.03,70.27,70.01,70.22,22179.0,67.7115,67.9436,67.6922,67.8952,22179.0
2020-04-03 15:00:00,70.2,70.34,69.95,70.01,30869.0,67.8759,68.0112,67.6342,67.6922,30869.0
2020-04-03 15:10:00,70.01,70.28,69.94,70.23,23238.0,67.6922,67.9532,67.6245,67.9049,23238.0
2020-04-03 15:20:00,70.22,70.24,69.99,70.13,21540.0,67.8952,67.9146,67.6728,67.8082,21540.0
2020-04-03 15:30:00,70.16,70.28,69.99,70.03,49488.0,67.8372,67.9532,67.6728,67.7115,49488.0
2020-04-03 15:40:00,70.03,70.72,69.91,70.69,50777.0,67.7115,68.3787,67.5955,68.3497,50777.0
2020-04-03 15:50:00,70.77,71.09,70.09,70.4,193844.0,68.427,68.7364,67.7695,68.0693,193844.0
2020-04-06 09:30:00,72.97,73.62,72.24,73.06,157471.0,70.5542,71.1827,69.8483,70.6412,157471.0
2020-04-06 09:40:00,73.16,73.16,72.46,72.97,42518.0,70.7379,70.7379,70.0611,70.5542,42518.0
2020-04-06 09:50:00,72.91,73.22,72.75,72.78,34127.0,70.4962,70.7959,70.3415,70.3705,34127.0
2020-04-06 10:00:00,72.82,73.0,72.73,72.87,41179.0,70.4091,70.5832,70.3221,70.4575,41179.0
2020-04-06 10:10:00,72.82,73.15,72.64,73.06,65533.0,70.4091,70.7282,70.2351,70.6412,65533.0
2020-04-06 10:20:00,73.09,73.8,73.09,73.49,23648.0,70.6702,71.3567,70.6702,71.057,23648.0
2020-04-06 10:30:00,73.51,73.54,73.09,73.12,78460.0,71.0763,71.1053,70.6702,70.6992,78460.0
2020-04-06 10:40:00,73.02,73.32,72.95,72.95,14758.0,70.6025,70.8926,70.5348,70.5348,14758.0
2020-04-06 10:50:00,72.95,73.03,72.72,72.85,19359.0,70.5348,70.6122,70.3124,70.4381,19359.0
2020-04-06 11:00:00,72.98,72.98,72.74,72.76,30659.0,70.5638,70.5638,70.3318,70.3511,30659.0
2020-04-06 11:10:00,72.75,72.8,72.52,72.65,25941.0,70.3415,70.3898,70.1191,70.2448,25941.0
2020-04-06 11:20:00,72.64,73.15,72.6,73.15,19937.0,70.2351,70.7282,70.1964,70.7282,19937.0
2020-04-06 11:30:00,73.12,73.18,72.85,72.97,30054.0,70.6992,70.7572,70.4381,70.5542,30054.0
2020-04-06 11:40:00,72.97,73.38,72.96,73.32,53504.0,70.5542,70.9506,70.5445,70.8926,53504.0
2020-04-06 11:50:00,73.3,73.31,72.99,73.1,26674.0,70.8732,70.8829,70.5735,70.6799,26674.0
2020-04-06 12:00:00,73.09,73.44,73.01,73.44,20519.0,70.6702,71.0086,70.5928,71.0086,20519.0
2020-04-06 12:10:00,73.35,73.47,73.12,73.2,33845.0,70.9216,71.0376,70.6992,70.7766,33845.0
2020-04-06 12:20:00,73.2,73.5,73.15,73.42,29564.0,70.7766,71.0666,70.7282,70.9893,29564.0
2020-04-06 12:30:00,73.37,73.48,73.24,73.43,37009.0,70.9409,71.0473,70.8152,70.9989,37009.0
2020-04-06 12:40:00,73.45,73.46,73.32,73.41,43253.0,71.0183,71.0279,70.8926,70.9796,43253.0
2020-04-06 12:50:00,73.4,73.51,73.34,73.4,63158.0,70.9699,71.0763,70.9119,70.9699,63158.0
2020-04-06 13:00:00,73.42,73.6,73.23,73.32,77718.0,70.9893,71.1633,70.8056,70.8926,77718.0
2020-04-06 13:10:00,73.3,73.33,72.96,72.98,33889.0,70.8732,70.9023,70.5445,70.5638,33889.0
2020-04-06 13:20:00,72.94,73.09,72.94,73.03,12994.0,70.5252,70.6702,70.5252,70.6122,12994.0
2020-04-06 13:30:00,73.02,73.16,72.89,73.16,24243.0,70.6025,70.7379,70.4768,70.7379,24243.0
2020-04-06 13:40:00,73.13,73.45,73.1,73.41,17913.0,70.7089,71.0183,70.6799,70.9796,17913.0
2020-04-06 13:50:00,73.41,73.59,73.37,73.43,33092.0,70.9796,71.1536,70.9409,70.9989,33092.0
2020-04-06 14:00:00,73.42,73.53,73.26,73.28,16546.0,70.9893,71.0956,70.8346,70.8539,16546.0
2020-04-06 14:10:00,73.25,73.25,72.89,72.99,14612.0,70.8249,70.8249,70.4768,70.5735,14612.0
2020-04-06 14:20:00,73.0,73.08,72.87,72.93,32879.0,70.5832,70.6605,70.4575,70.5155,32879.0
2020-04-06 14:30:00,72.95,73.01,72.77,72.86,23828.0,70.5348,70.5928,70.3608,70.4478,23828.0
2020-04-06 14:40:00,72.88,73.06,72.75,73.06,13065.0,70.4672,70.6412,70.3415,70.6412,13065.0
2020-04-06 14:50:00,72.99,73.25,72.93,73.15,13503.0,70.5735,70.8249,70.5155,70.7282,13503.0
2020-04-06 15:00:00,73.14,73.59,73.09,73.59,21536.0,70.7185,71.1536,70.6702,71.1536,21536.0
2020-04-06 15:10:00,73.63,73.68,73.42,73.47,25010.0,71.1923,71.2407,70.9893,71.0376,25010.0
2020-04-06 15:20:00,73.45,73.95,73.42,73.94,24347.0,71.0183,71.5017,70.9893,71.4921,24347.0
2020-04-06 15:30:00,73.93,74.12,73.82,74.01,41287.0,71.4824,71.6661,71.376,71.5597,41287.0
2020-04-06 15:40:00,74.0,74.3,73.93,74.28,60946.0,71.5501,71.8401,71.4824,71.8208,60946.0
2020-04-06 15:50:00,74.35,74.99,74.17,74.34,210535.0,71.8885,72.5073,71.7144,71.8788,210535.0
2020-04-07 09:30:00,76.61,77.56,75.99,76.35,106106.0,74.0737,74.9922,73.4742,73.8223,106106.0
2020-04-07 09:40:00,76.46,76.8,76.12,76.17,58833.0,73.9286,74.2574,73.5999,73.6482,58833.0
2020-04-07 09:50:00,76.14,76.47,75.96,76.1,94190.0,73.6192,73.9383,73.4452,73.5805,94190.0
2020-04-07 10:00:00,76.12,76.32,75.63,75.9,35412.0,73.5999,73.7933,73.1261,73.3872,35412.0
2020-04-07 10:10:00,75.93,76.02,75.54,75.8,54292.0,73.4162,73.5032,73.0391,73.2905,54292.0
2020-04-07 10:20:00,75.75,75.76,75.47,75.68,42778.0,73.2421,73.2518,72.9714,73.1745,42778.0
2020-04-07 10:30:00,75.73,75.91,75.58,75.74,60409.0,73.2228,73.3968,73.0778,73.2325,60409.0
2020-04-07 10:40:00,75.64,75.66,75.04,75.05,65441.0,73.1358,73.1551,72.5556,72.5653,65441.0
2020-04-07 10:50:00,75.09,75.1,74.67,74.9,43546.0,72.604,72.6137,72.1979,72.4203,43546.0
2020-04-07 11:00:00,74.83,75.04,74.7,75.01,27764.0,72.3526,72.5556,72.2269,72.5266,27764.0
2020-04-07 11:10:00,75.0,75.07,74.84,74.93,89025.0,72.517,72.5846,72.3623,72.4493,89025.0
2020-04-07 11:20:00,74.91,75.21,74.82,75.08,61644.0,72.4299,72.72,72.3429,72.5943,61644.0
2020-04-07 11:30:00,75.06,75.35,74.95,75.03,37609.0,72.575,72.8554,72.4686,72.546,37609.0
2020-04-07 11:40:00,75.07,75.08,74.86,74.9,128653.0,72.5846,72.5943,72.3816,72.4203,128653.0
2020-04-07 11:50:00,74.88,75.02,74.7,74.74,23344.0,72.4009,72.5363,72.2269,72.2656,23344.0
2020-04-07 12:00:00,74.79,74.92,74.55,74.92,31494.0,72.3139,72.4396,72.0819,72.4396,31494.0
2020-04-07 12:10:00,74.89,74.96,74.75,74.94,87196.0,72.4106,72.4783,72.2752,72.459,87196.0
2020-04-07 12:20:00,74.97,75.2,74.89,75.13,30937.0,72.488,72.7103,72.4106,72.6427,30937.0
2020-04-07 12:30:00,75.11,75.12,74.85,74.99,79161.0,72.6233,72.633,72.3719,72.5073,79161.0
2020-04-07 12:40:00,75.03,75.57,74.94,75.48,46936.0,72.546,73.0681,72.459,72.9811,46936.0
2020-04-07 12:50:00,75.49,75.54,75.19,75.19,38784.0,72.9907,73.0391,72.7007,72.7007,38784.0
2020-04-07 13:00:00,75.18,75.6,75.18,75.36,16268.0,72.691,73.0971,72.691,72.865,16268.0
2020-04-07 13:10:00,75.33,75.54,75.28,75.41,18227.0,72.836,73.0391,72.7877,72.9134,18227.0
2020-04-07 13:20:00,75.43,75.86,75.26,75.86,19195.0,72.9327,73.3485,72.7684,73.3485,19195.0
2020-04-07 13:30:00,75.87,75.87,75.56,75.56,28405.0,73.3582,73.3582,73.0584,73.0584,28405.0
2020-04-07 13:40:00,75.54,75.7,75.43,75.43,14443.0,73.0391,73.1938,72.9327,72.9327,14443.0
2020-04-07 13:50:00,75.37,75.41,75.2,75.3,19117.0,72.8747,72.9134,72.7103,72.807,19117.0
2020-04-07 14:00:00,75.29,75.29,74.75,74.8,20689.0,72.7974,72.7974,72.2752,72.3236,20689.0
2020-04-07 14:10:00,74.78,74.84,74.37,74.4,20963.0,72.3042,72.3623,71.9078,71.9368,20963.0
2020-04-07 14:20:00,74.4,74.68,74.33,74.42,29931.0,71.9368,72.2076,71.8691,71.9562,29931.0
2020-04-07 14:30:00,74.37,74.6,74.31,74.46,18702.0,71.9078,72.1302,71.8498,71.9948,18702.0
2020-04-07 14:40:00,74.44,74.52,74.26,74.4,18657.0,71.9755,72.0529,71.8015,71.9368,18657.0
2020-04-07 14:50:00,74.39,74.45,74.05,74.31,21114.0,71.9272,71.9852,71.5984,71.8498,21114.0
2020-04-07 15:00:00,74.35,74.79,74.35,74.77,20911.0,71.8885,72.3139,71.8885,72.2946,20911.0
2020-04-07 15:10:00,74.78,74.89,74.28,74.28,22226.0,72.3042,72.4106,71.8208,71.8208,22226.0
2020-04-07 15:20:00,74.29,74.52,74.15,74.3,25787.0,71.8305,72.0529,71.6951,71.8401,25787.0
2020-04-07 15:30:00,74.33,74.4,74.1,74.31,49428.0,71.8691,71.9368,71.6468,71.8498,49428.0
2020-04-07 15:40:00,74.36,74.86,74.3,74.85,80955.0,71.8982,72.3816,71.8401,72.3719,80955.0
2020-04-07 15:50:00,74.73,75.0,74.02,74.03,196868.0,72.2559,72.517,71.5694,71.5791,196868.0
2020-04-08 09:30:00,74.17,74.87,73.22,73.69,39171.0,71.7144,72.3913,70.7959,71.2503,39171.0
2020-04-08 09:40:00,73.72,74.03,73.11,73.24,41378.0,71.2793,71.5791,70.6895,70.8152,41378.0
2020-04-08 09:50:00,73.3,73.4,72.84,72.93,43739.0,70.8732,70.9699,70.4285,70.5155,43739.0
2020-04-08 10:00:00,72.95,73.1,72.75,72.85,20740.0,70.5348,70.6799,70.3415,70.4381,20740.0
2020-04-08 10:10:00,72.88,73.27,72.88,73.2,9440.0,70.4672,70.8442,70.4672,70.7766,9440.0
2020-04-08 10:20:00,73.23,73.44,73.15,73.37,8500.0,70.8056,71.0086,70.7282,70.9409,8500.0
2020-04-08 10:30:00,73.42,74.09,73.4,74.03,48076.0,70.9893,71.6371,70.9699,71.5791,48076.0
2020-04-08 10:40:00,74.07,74.36,73.98,74.3,41510.0,71.6178,71.8982,71.5307,71.8401,41510.0
2020-04-08 10:50:00,74.31,74.73,74.22,74.65,168775.0,71.8498,72.2559,71.7628,72.1786,168775.0
2020-04-08 11:00:00,74.64,74.79,74.0,74.02,74098.0,72.1689,72.3139,71.5501,71.5694,74098.0
2020-04-08 11:10:00,74.02,74.22,73.95,74.03,44528.0,71.5694,71.7628,71.5017,71.5791,44528.0
2020-04-08 11:20:00,74.06,74.6,74.03,74.46,34149.0,71.6081,72.1302,71.5791,71.9948,34149.0
2020-04-08 11:30:00,74.46,74.63,74.37,74.61,13691.0,71.9948,72.1592,71.9078,72.1399,13691.0
2020-04-08 11:40:00,74.61,74.66,74.48,74.57,12981.0,72.1399,72.1882,72.0142,72.1012,12981.0
2020-04-08 11:50:00,74.5,74.65,74.41,74.43,107920.0,72.0335,72.1786,71.9465,71.9658,107920.0
2020-04-08 12:00:00,74.38,74.61,74.24,74.36,14278.0,71.9175,72.1399,71.7821,71.8982,14278.0
2020-04-08 12:10:00,74.36,74.91,74.23,74.91,14108.0,71.8982,72.4299,71.7725,72.4299,14108.0
2020-04-08 12:20:00,74.9,75.06,74.55,74.58,58809.0,72.4203,72.575,72.0819,72.1109,58809.0
2020-04-08 12:30:00,74.64,74.92,74.56,74.91,17645.0,72.1689,72.4396,72.0915,72.4299,17645.0
2020-04-08 12:40:00,74.9,74.98,74.72,74.82,14352.0,72.4203,72.4976,72.2462,72.3429,14352.0
2020-04-08 12:50:00,74.76,74.79,74.2,74.56,74628.0,72.2849,72.3139,71.7435,72.0915,74628.0
2020-04-08 13:00:00,74.56,74.7,74.49,74.53,29328.0,72.0915,72.2269,72.0238,72.0625,29328.0
2020-04-08 13:10:00,74.47,74.51,74.33,74.49,13783.0,72.0045,72.0432,71.8691,72.0238,13783.0
2020-04-08 13:20:00,74.51,74.67,74.51,74.59,11619.0,72.0432,72.1979,72.0432,72.1205,11619.0
2020-04-08 13:30:00,74.6,74.6,74.24,74.31,19062.0,72.1302,72.1302,71.7821,71.8498,19062.0
2020-04-08 13:40:00,74.3,74.35,74.13,74.3,9915.0,71.8401,71.8885,71.6758,71.8401,9915.0
2020-04-08 13:50:00,74.31,74.34,74.13,74.24,25185.0,71.8498,71.8788,71.6758,71.7821,25185.0
2020-04-08 14:00:00,74.26,74.74,74.25,74.71,46126.0,71.8015,72.2656,71.7918,72.2366,46126.0
2020-04-08 14:10:00,74.68,74.74,74.51,74.66,38899.0,72.2076,72.2656,72.0432,72.1882,38899.0
2020-04-08 14:20:00,74.68,75.15,74.55,75.14,97867.0,72.2076,72.662,72.0819,72.6523,97867.0
2020-04-08 14:30:00,75.17,75.64,75.12,75.57,47242.0,72.6813,73.1358,72.633,73.0681,47242.0
2020-04-08 14:40:00,75.56,75.79,75.49,75.49,50083.0,73.0584,73.2808,72.9907,72.9907,50083.0
2020-04-08 14:50:00,75.45,75.91,75.44,75.84,42544.0,72.9521,73.3968,72.9424,73.3292,42544.0
2020-04-08 15:00:00,75.84,76.03,75.79,76.0,32083.0,73.3292,73.5129,73.2808,73.4839,32083.0
2020-04-08 15:10:00,76.01,76.02,75.74,75.78,34594.0,73.4935,73.5032,73.2325,73.2711,34594.0
2020-04-08 15:20:00,75.77,76.2,75.77,76.19,63796.0,73.2615,73.6772,73.2615,73.6676,63796.0
2020-04-08 15:30:00,76.21,76.42,75.81,75.95,75997.0,73.6869,73.89,73.3001,73.4355,75997.0
2020-04-08 15:40:00,75.94,76.34,75.8,76.3,79715.0,73.4258,73.8126,73.2905,73.7739,79715.0
2020-04-08 15:50:00,76.34,77.17,76.34,76.69,342002.0,73.8126,74.6151,73.8126,74.151,342002.0
2020-04-09 09:30:00,76.43,77.49,76.22,77.42,46701.0,73.8996,74.9245,73.6966,74.8568,46701.0
2020-04-09 09:40:00,77.47,77.97,77.44,77.85,34191.0,74.9052,75.3886,74.8762,75.2726,34191.0
2020-04-09 09:50:00,77.87,78.56,77.81,78.42,108032.0,75.2919,75.9591,75.2339,75.8237,108032.0
2020-04-09 10:00:00,78.43,78.48,77.58,77.94,54813.0,75.8334,75.8818,75.0115,75.3596,54813.0
2020-04-09 10:10:00,77.92,78.22,77.79,78.0,37763.0,75.3403,75.6304,75.2146,75.4176,37763.0
2020-04-09 10:20:00,78.0,78.36,77.92,78.1,31986.0,75.4176,75.7657,75.3403,75.5143,31986.0
2020-04-09 10:30:00,78.12,78.16,77.82,78.11,109000.0,75.5337,75.5723,75.2436,75.524,109000.0
2020-04-09 10:40:00,78.02,78.27,77.79,78.08,51246.0,75.437,75.6787,75.2146,75.495,51246.0
2020-04-09 10:50:00,78.02,78.32,77.79,78.17,49813.0,75.437,75.727,75.2146,75.582,49813.0
2020-04-09 11:00:00,78.18,78.31,77.73,77.78,71134.0,75.5917,75.7174,75.1566,75.2049,71134.0
2020-04-09 11:10:00,77.8,77.83,77.2,77.3,41442.0,75.2243,75.2533,74.6441,74.7408,41442.0
2020-04-09 11:20:00,77.32,77.65,77.22,77.53,19476.0,74.7602,75.0792,74.6635,74.9632,19476.0
2020-04-09 11:30:00,77.58,77.71,77.33,77.68,13215.0,75.0115,75.1372,74.7698,75.1082,13215.0
2020-04-09 11:40:00,77.66,77.96,77.63,77.84,20486.0,75.0889,75.379,75.0599,75.2629,20486.0
2020-04-09 11:50:00,77.83,77.84,77.63,77.76,14558.0,75.2533,75.2629,75.0599,75.1856,14558.0
2020-04-09 12:00:00,77.79,77.9,77.52,77.61,33999.0,75.2146,75.321,74.9535,75.0406,33999.0
2020-04-09 12:10:00,77.55,77.55,77.28,77.4,10253.0,74.9825,74.9825,74.7215,74.8375,10253.0
2020-04-09 12:20:00,77.44,77.45,77.12,77.16,12175.0,74.8762,74.8859,74.5668,74.6055,12175.0
2020-04-09 12:30:00,77.14,77.33,77.14,77.33,16414.0,74.5861,74.7698,74.5861,74.7698,16414.0
2020-04-09 12:40:00,77.35,77.67,77.3,77.66,16598.0,74.7892,75.0986,74.7408,75.0889,16598.0
2020-04-09 12:50:00,77.67,77.98,77.67,77.75,35351.0,75.0986,75.3983,75.0986,75.1759,35351.0
2020-04-09 13:00:00,77.78,77.78,77.63,77.73,15866.0,75.2049,75.2049,75.0599,75.1566,15866.0
2020-04-09 13:10:00,77.72,77.93,77.47,77.93,26221.0,75.1469,75.35,74.9052,75.35,26221.0
2020-04-09 13:20:00,77.93,78.36,77.85,78.35,40007.0,75.35,75.7657,75.2726,75.7561,40007.0
2020-04-09 13:30:00,78.35,78.43,78.05,78.09,21209.0,75.7561,75.8334,75.466,75.5047,21209.0
2020-04-09 13:40:00,78.07,78.26,78.02,78.02,17114.0,75.4853,75.669,75.437,75.437,17114.0
2020-04-09 13:50:00,78.01,78.53,77.97,78.51,26311.0,75.4273,75.9301,75.3886,75.9108,26311.0
2020-04-09 14:00:00,78.47,78.49,77.81,77.85,30372.0,75.8721,75.8914,75.2339,75.2726,30372.0
2020-04-09 14:10:00,77.85,77.97,77.76,77.85,29314.0,75.2726,75.3886,75.1856,75.2726,29314.0
2020-04-09 14:20:00,77.86,77.99,77.78,77.88,23111.0,75.2823,75.408,75.2049,75.3016,23111.0
2020-04-09 14:30:00,77.91,78.16,77.87,78.0,19517.0,75.3306,75.5723,75.2919,75.4176,19517.0
2020-04-09 14:40:00,78.0,78.02,77.65,77.7,64030.0,75.4176,75.437,75.0792,75.1276,64030.0
2020-04-09 14:50:00,77.71,77.9,77.57,77.83,67910.0,75.1372,75.321,75.0019,75.2533,67910.0
2020-04-09 15:00:00,77.84,78.06,77.69,78.01,40216.0,75.2629,75.4757,75.1179,75.4273,40216.0
2020-04-09 15:10:00,78.02,78.09,77.89,77.99,34413.0,75.437,75.5047,75.3113,75.408,34413.0
2020-04-09 15:20:00,77.99,78.42,77.91,78.4,35631.0,75.408,75.8237,75.3306,75.8044,35631.0
2020-04-09 15:30:00,78.42,78.57,78.2,78.39,44828.0,75.8237,75.9688,75.611,75.7947,44828.0
2020-04-09 15:40:00,78.37,78.57,78.04,78.06,53386.0,75.7754,75.9688,75.4563,75.4757,53386.0
2020-04-09 15:50:00,78.08,78.65,78.08,78.28,145937.0,75.495,76.0461,75.495,75.6884,145937.0
2020-04-13 09:30:00,77.44,77.99,77.37,77.8,29739.0,74.8762,75.408,74.8085,75.2243,29739.0
2020-04-13 09:40:00,77.87,77.88,76.98,77.23,19462.0,75.2919,75.3016,74.4314,74.6731,19462.0
2020-04-13 09:50:00,77.31,77.32,76.71,76.74,18200.0,74.7505,74.7602,74.1704,74.1994,18200.0
2020-04-13 10:00:00,76.77,77.19,76.76,76.98,22717.0,74.2284,74.6345,74.2187,74.4314,22717.0
2020-04-13 10:10:00,77.01,77.12,76.72,76.73,11057.0,74.4604,74.5668,74.18,74.1897,11057.0
2020-04-13 10:20:00,76.77,76.85,76.53,76.57,15194.0,74.2284,74.3057,73.9963,74.035,15194.0
2020-04-13 10:30:00,76.56,76.66,76.24,76.39,41566.0,74.0253,74.122,73.7159,73.8609,41566.0
2020-04-13 10:40:00,76.4,76.48,76.23,76.35,19422.0,73.8706,73.948,73.7062,73.8223,19422.0
2020-04-13 10:50:00,76.32,76.35,75.98,76.26,11553.0,73.7933,73.8223,73.4645,73.7352,11553.0
2020-04-13 11:00:00,76.23,76.24,75.76,75.9,11963.0,73.7062,73.7159,73.2518,73.3872,11963.0
2020-04-13 11:10:00,75.9,76.57,75.88,76.48,21012.0,73.3872,74.035,73.3678,73.948,21012.0
2020-04-13 11:20:00,76.43,76.57,76.38,76.52,7775.0,73.8996,74.035,73.8513,73.9866,7775.0
2020-04-13 11:30:00,76.48,76.5,76.21,76.26,12890.0,73.948,73.9673,73.6869,73.7352,12890.0
2020-04-13 11:40:00,76.21,76.48,76.15,76.37,10727.0,73.6869,73.948,73.6289,73.8416,10727.0
2020-04-13 11:50:00,76.4,76.42,76.21,76.21,13591.0,73.8706,73.89,73.6869,73.6869,13591.0
2020-04-13 12:00:00,76.2,76.22,75.76,75.82,44951.0,73.6772,73.6966,73.2518,73.3098,44951.0
2020-04-13 12:10:00,75.82,76.41,75.68,76.38,43589.0,73.3098,73.8803,73.1745,73.8513,43589.0
2020-04-13 12:20:00,76.42,76.44,76.11,76.2,42639.0,73.89,73.9093,73.5902,73.6772,42639.0
2020-04-13 12:30:00,76.21,76.22,75.81,75.83,19572.0,73.6869,73.6966,73.3001,73.3195,19572.0
2020-04-13 12:40:00,75.83,75.9,75.64,75.78,13250.0,73.3195,73.3872,73.1358,73.2711,13250.0
2020-04-13 12:50:00,75.78,75.78,75.59,75.72,13651.0,73.2711,73.2711,73.0874,73.2131,13651.0
2020-04-13 13:00:00,75.66,75.66,75.39,75.59,13714.0,73.1551,73.1551,72.8941,73.0874,13714.0
2020-04-13 13:10:00,75.57,75.58,75.21,75.39,13500.0,73.0681,73.0778,72.72,72.8941,13500.0
2020-04-13 13:20:00,75.42,75.55,75.25,75.55,18893.0,72.9231,73.0488,72.7587,73.0488,18893.0
2020-04-13 13:30:00,75.52,75.8,75.52,75.75,10766.0,73.0197,73.2905,73.0197,73.2421,10766.0
2020-04-13 13:40:00,75.74,75.84,75.65,75.73,17034.0,73.2325,73.3292,73.1454,73.2228,17034.0
2020-04-13 13:50:00,75.77,75.87,75.6,75.67,20060.0,73.2615,73.3582,73.0971,73.1648,20060.0
2020-04-13 14:00:00,75.67,75.76,75.49,75.52,15005.0,73.1648,73.2518,72.9907,73.0197,15005.0
2020-04-13 14:10:00,75.52,75.57,75.21,75.36,24853.0,73.0197,73.0681,72.72,72.865,24853.0
2020-04-13 14:20:00,75.31,75.37,75.02,75.27,35186.0,72.8167,72.8747,72.5363,72.778,35186.0
2020-04-13 14:30:00,75.27,75.43,75.14,75.28,51527.0,72.778,72.9327,72.6523,72.7877,51527.0
2020-04-13 14:40:00,75.29,75.47,75.12,75.41,32734.0,72.7974,72.9714,72.633,72.9134,32734.0
2020-04-13 14:50:00,75.4,75.6,75.38,75.6,22285.0,72.9037,73.0971,72.8844,73.0971,22285.0
2020-04-13 15:00:00,75.63,75.78,75.48,75.56,24520.0,73.1261,73.2711,72.9811,73.0584,24520.0
2020-04-13 15:10:00,75.57,76.29,75.49,76.29,45725.0,73.0681,73.7643,72.9907,73.7643,45725.0
2020-04-13 15:20:00,76.23,76.41,76.16,76.34,45031.0,73.7062,73.8803,73.6386,73.8126,45031.0
2020-04-13 15:30:00,76.38,76.56,76.32,76.42,34665.0,73.8513,74.0253,73.7933,73.89,34665.0
2020-04-13 15:40:00,76.45,76.58,76.18,76.57,39962.0,73.919,74.0447,73.6579,74.035,39962.0
2020-04-13 15:50:00,76.62,76.65,76.03,76.21,134735.0,74.0833,74.1123,73.5129,73.6869,134735.0
2020-04-14 09:30:00,77.3,78.58,77.3,77.55,78547.0,74.7408,75.9784,74.7408,74.9825,78547.0
2020-04-14 09:40:00,77.48,77.79,77.26,77.36,16960.0,74.9149,75.2146,74.7021,74.7988,16960.0
2020-04-14 09:50:00,77.38,77.65,77.27,77.47,14202.0,74.8182,75.0792,74.7118,74.9052,14202.0
2020-04-14 10:00:00,77.48,77.58,77.38,77.5,30861.0,74.9149,75.0115,74.8182,74.9342,30861.0
2020-04-14 10:10:00,77.45,77.91,77.24,77.85,36447.0,74.8859,75.3306,74.6828,75.2726,36447.0
2020-04-14 10:20:00,77.83,77.88,77.46,77.67,19267.0,75.2533,75.3016,74.8955,75.0986,19267.0
2020-04-14 10:30:00,77.67,78.11,77.5,77.73,226817.0,75.0986,75.524,74.9342,75.1566,226817.0
2020-04-14 10:40:00,77.8,78.08,77.73,78.03,98402.0,75.2243,75.495,75.1566,75.4467,98402.0
2020-04-14 10:50:00,78.09,78.12,77.88,77.93,68891.0,75.5047,75.5337,75.3016,75.35,68891.0
2020-04-14 11:00:00,77.94,77.98,77.69,77.7,106447.0,75.3596,75.3983,75.1179,75.1276,106447.0
2020-04-14 11:10:00,77.69,77.92,77.68,77.8,128502.0,75.1179,75.3403,75.1082,75.2243,128502.0
2020-04-14 11:20:00,77.8,77.95,77.72,77.76,49896.0,75.2243,75.3693,75.1469,75.1856,49896.0
2020-04-14 11:30:00,77.75,78.32,77.75,78.0,48580.0,75.1759,75.727,75.1759,75.4176,48580.0
2020-04-14 11:40:00,78.02,78.09,77.82,77.95,16691.0,75.437,75.5047,75.2436,75.3693,16691.0
2020-04-14 11:50:00,77.98,78.07,77.8,77.81,16084.0,75.3983,75.4853,75.2243,75.2339,16084.0
2020-04-14 12:00:00,77.84,78.48,77.84,78.48,21371.0,75.2629,75.8818,75.2629,75.8818,21371.0
2020-04-14 12:10:00,78.45,78.6,78.38,78.58,42082.0,75.8527,75.9978,75.7851,75.9784,42082.0
2020-04-14 12:20:00,78.58,78.8,78.5,78.61,13547.0,75.9784,76.1912,75.9011,76.0074,13547.0
2020-04-14 12:30:00,78.62,78.62,78.33,78.4,37516.0,76.0171,76.0171,75.7367,75.8044,37516.0
2020-04-14 12:40:00,78.38,78.68,78.27,78.68,42285.0,75.7851,76.0751,75.6787,76.0751,42285.0
2020-04-14 12:50:00,78.69,78.71,78.49,78.6,11046.0,76.0848,76.1041,75.8914,75.9978,11046.0
2020-04-14 13:00:00,78.59,78.63,78.52,78.55,8552.0,75.9881,76.0268,75.9204,75.9494,8552.0
2020-04-14 13:10:00,78.57,78.57,78.45,78.48,14853.0,75.9688,75.9688,75.8527,75.8818,14853.0
2020-04-14 13:20:00,78.53,78.81,78.49,78.8,14032.0,75.9301,76.2008,75.8914,76.1912,14032.0
2020-04-14 13:30:00,78.78,78.96,78.72,78.73,20969.0,76.1718,76.3459,76.1138,76.1235,20969.0
2020-04-14 13:40:00,78.75,79.1,78.72,79.1,21180.0,76.1428,76.4812,76.1138,76.4812,21180.0
2020-04-14 13:50:00,79.1,79.2,78.94,79.01,16971.0,76.4812,76.5779,76.3265,76.3942,16971.0
2020-04-14 14:00:00,78.99,79.07,78.65,78.65,34187.0,76.3749,76.4522,76.0461,76.0461,34187.0
2020-04-14 14:10:00,78.7,78.74,78.49,78.57,29947.0,76.0945,76.1331,75.8914,75.9688,29947.0
2020-04-14 14:20:00,78.53,78.59,78.27,78.53,35313.0,75.9301,75.9881,75.6787,75.9301,35313.0
2020-04-14 14:30:00,78.6,78.71,78.51,78.65,23653.0,75.9978,76.1041,75.9108,76.0461,23653.0
2020-04-14 14:40:00,78.65,78.76,78.5,78.5,25216.0,76.0461,76.1525,75.9011,75.9011,25216.0
2020-04-14 14:50:00,78.52,78.71,78.49,78.63,29444.0,75.9204,76.1041,75.8914,76.0268,29444.0
2020-04-14 15:00:00,78.64,78.65,78.49,78.59,23540.0,76.0365,76.0461,75.8914,75.9881,23540.0
2020-04-14 15:10:00,78.58,78.67,78.49,78.59,31662.0,75.9784,76.0655,75.8914,75.9881,31662.0
2020-04-14 15:20:00,78.57,78.67,78.48,78.6,35815.0,75.9688,76.0655,75.8818,75.9978,35815.0
2020-04-14 15:30:00,78.59,78.7,78.57,78.63,47503.0,75.9881,76.0945,75.9688,76.0268,47503.0
2020-04-14 15:40:00,78.63,78.73,78.48,78.69,62248.0,76.0268,76.1235,75.8818,76.0848,62248.0
2020-04-14 15:50:00,78.68,79.08,78.58,78.83,252768.0,76.0751,76.4619,75.9784,76.2202,252768.0
2020-04-15 09:30:00,77.37,78.2,77.06,78.05,112469.0,74.8085,75.611,74.5088,75.466,112469.0
2020-04-15 09:40:00,78.05,78.06,77.6,77.6,26342.0,75.466,75.4757,75.0309,75.0309,26342.0
2020-04-15 09:50:00,77.68,78.11,77.65,78.0,36837.0,75.1082,75.524,75.0792,75.4176,36837.0
2020-04-15 10:00:00,78.08,78.09,77.64,77.96,17792.0,75.495,75.5047,75.0696,75.379,17792.0
2020-04-15 10:10:00,77.91,78.01,77.63,77.63,21072.0,75.3306,75.4273,75.0599,75.0599,21072.0
2020-04-15 10:20:00,77.59,77.76,77.3,77.76,21271.0,75.0212,75.1856,74.7408,75.1856,21271.0
2020-04-15 10:30:00,77.69,77.86,77.45,77.55,66414.0,75.1179,75.2823,74.8859,74.9825,66414.0
2020-04-15 10:40:00,77.55,77.7,77.5,77.69,18320.0,74.9825,75.1276,74.9342,75.1179,18320.0
2020-04-15 10:50:00,77.68,77.91,77.65,77.78,20401.0,75.1082,75.3306,75.0792,75.2049,20401.0
2020-04-15 11:00:00,77.8,77.83,77.65,77.74,22823.0,75.2243,75.2533,75.0792,75.1663,22823.0
2020-04-15 11:10:00,77.78,78.02,77.76,77.8,26155.0,75.2049,75.437,75.1856,75.2243,26155.0
2020-04-15 11:20:00,77.78,77.8,77.62,77.77,17482.0,75.2049,75.2243,75.0502,75.1953,17482.0
2020-04-15 11:30:00,77.81,78.09,77.81,77.88,34200.0,75.2339,75.5047,75.2339,75.3016,34200.0
2020-04-15 11:40:00,77.91,77.98,77.78,77.86,45317.0,75.3306,75.3983,75.2049,75.2823,45317.0
2020-04-15 11:50:00,77.88,78.14,77.87,77.93,15047.0,75.3016,75.553,75.2919,75.35,15047.0
2020-04-15 12:00:00,77.92,78.03,77.81,77.81,12396.0,75.3403,75.4467,75.2339,75.2339,12396.0
2020-04-15 12:10:00,77.8,77.97,77.8,77.86,13290.0,75.2243,75.3886,75.2243,75.2823,13290.0
2020-04-15 12:20:00,77.88,78.12,77.88,78.09,14756.0,75.3016,75.5337,75.3016,75.5047,14756.0
2020-04-15 12:30:00,78.06,78.16,77.87,77.87,70909.0,75.4757,75.5723,75.2919,75.2919,70909.0
2020-04-15 12:40:00,77.86,78.01,77.76,77.97,18455.0,75.2823,75.4273,75.1856,75.3886,18455.0
2020-04-15 12:50:00,77.95,78.16,77.78,77.8,17633.0,75.3693,75.5723,75.2049,75.2243,17633.0
2020-04-15 13:00:00,77.78,77.96,77.71,77.95,21313.0,75.2049,75.379,75.1372,75.3693,21313.0
2020-04-15 13:10:00,77.94,78.32,77.94,78.17,22937.0,75.3596,75.727,75.3596,75.582,22937.0
2020-04-15 13:20:00,78.1,78.14,77.87,77.92,9797.0,75.5143,75.553,75.2919,75.3403,9797.0
2020-04-15 13:30:00,77.89,78.15,77.89,77.99,19475.0,75.3113,75.5627,75.3113,75.408,19475.0
2020-04-15 13:40:00,77.99,77.99,77.83,77.91,12438.0,75.408,75.408,75.2533,75.3306,12438.0
2020-04-15 13:50:00,77.91,77.95,77.8,77.81,11833.0,75.3306,75.3693,75.2243,75.2339,11833.0
2020-04-15 14:00:00,77.86,78.05,77.85,77.96,15252.0,75.2823,75.466,75.2726,75.379,15252.0
2020-04-15 14:10:00,77.98,78.13,77.92,78.06,19988.0,75.3983,75.5433,75.3403,75.4757,19988.0
2020-04-15 14:20:00,78.06,78.15,77.99,78.15,13998.0,75.4757,75.5627,75.408,75.5627,13998.0
2020-04-15 14:30:00,78.13,78.32,78.09,78.3,13705.0,75.5433,75.727,75.5047,75.7077,13705.0
2020-04-15 14:40:00,78.29,78.39,78.2,78.23,10761.0,75.698,75.7947,75.611,75.64,10761.0
2020-04-15 14:50:00,78.19,78.24,78.06,78.17,14271.0,75.6014,75.6497,75.4757,75.582,14271.0
2020-04-15 15:00:00,78.22,78.25,78.06,78.07,20634.0,75.6304,75.6594,75.4757,75.4853,20634.0
2020-04-15 15:10:00,78.06,78.08,77.83,78.01,27209.0,75.4757,75.495,75.2533,75.4273,27209.0
2020-04-15 15:20:00,78.01,78.12,77.8,77.86,47283.0,75.4273,75.5337,75.2243,75.2823,47283.0
2020-04-15 15:30:00,77.87,77.91,77.63,77.64,82232.0,75.2919,75.3306,75.0599,75.0696,82232.0
2020-04-15 15:40:00,77.66,77.74,77.36,77.49,124978.0,75.0889,75.1663,74.7988,74.9245,124978.0
2020-04-15 15:50:00,77.46,77.53,77.0,77.06,294401.0,74.8955,74.9632,74.4508,74.5088,294401.0
2020-04-16 09:30:00,78.06,78.08,76.98,77.28,77313.0,75.4757,75.495,74.4314,74.7215,77313.0
2020-04-16 09:40:00,77.03,77.1,76.61,76.88,26945.0,74.4798,74.5474,74.0737,74.3347,26945.0
2020-04-16 09:50:00,76.86,76.96,76.47,76.75,44877.0,74.3154,74.4121,73.9383,74.209,44877.0
2020-04-16 10:00:00,76.69,77.07,76.55,76.98,78852.0,74.151,74.5184,74.0156,74.4314,78852.0
2020-04-16 10:10:00,76.94,77.08,76.7,77.06,17070.0,74.3927,74.5281,74.1607,74.5088,17070.0
2020-04-16 10:20:00,77.07,77.4,77.07,77.34,22897.0,74.5184,74.8375,74.5184,74.7795,22897.0
2020-04-16 10:30:00,77.3,77.5,77.21,77.34,34324.0,74.7408,74.9342,74.6538,74.7795,34324.0
2020-04-16 10:40:00,77.35,77.64,77.28,77.54,12101.0,74.7892,75.0696,74.7215,74.9729,12101.0
2020-04-16 10:50:00,77.51,77.59,77.26,77.59,11463.0,74.9439,75.0212,74.7021,75.0212,11463.0
2020-04-16 11:00:00,77.58,77.67,77.4,77.5,10309.0,75.0115,75.0986,74.8375,74.9342,10309.0
2020-04-16 11:10:00,77.5,77.62,77.46,77.62,15016.0,74.9342,75.0502,74.8955,75.0502,15016.0
2020-04-16 11:20:00,77.69,77.78,77.59,77.59,18317.0,75.1179,75.2049,75.0212,75.0212,18317.0
2020-04-16 11:30:00,77.51,77.56,77.41,77.48,12883.0,74.9439,74.9922,74.8472,74.9149,12883.0
2020-04-16 11:40:00,77.45,77.68,77.45,77.6,12798.0,74.8859,75.1082,74.8859,75.0309,12798.0
2020-04-16 11:50:00,77.63,78.0,77.61,77.74,30788.0,75.0599,75.4176,75.0406,75.1663,30788.0
2020-04-16 12:00:00,77.77,77.85,77.46,77.46,20118.0,75.1953,75.2726,74.8955,74.8955,20118.0
2020-04-16 12:10:00,77.44,77.53,77.17,77.25,14298.0,74.8762,74.9632,74.6151,74.6925,14298.0
2020-04-16 12:20:00,77.24,77.48,77.18,77.32,49566.0,74.6828,74.9149,74.6248,74.7602,49566.0
2020-04-16 12:30:00,77.32,77.32,77.04,77.17,29013.0,74.7602,74.7602,74.4894,74.6151,29013.0
2020-04-16 12:40:00,77.12,77.47,77.08,77.47,45109.0,74.5668,74.9052,74.5281,74.9052,45109.0
2020-04-16 12:50:00,77.49,77.77,77.46,77.77,10026.0,74.9245,75.1953,74.8955,75.1953,10026.0
2020-04-16 13:00:00,77.72,77.83,77.57,77.71,13950.0,75.1469,75.2533,75.0019,75.1372,13950.0
2020-04-16 13:10:00,77.74,77.81,77.46,77.63,37995.0,75.1663,75.2339,74.8955,75.0599,37995.0
2020-04-16 13:20:00,77.64,77.68,77.51,77.58,16127.0,75.0696,75.1082,74.9439,75.0115,16127.0
2020-04-16 13:30:00,77.56,77.61,77.42,77.55,19602.0,74.9922,75.0406,74.8568,74.9825,19602.0
2020-04-16 13:40:00,77.57,77.82,77.57,77.79,14130.0,75.0019,75.2436,75.0019,75.2146,14130.0
2020-04-16 13:50:00,77.78,77.8,77.5,77.65,30501.0,75.2049,75.2243,74.9342,75.0792,30501.0
2020-04-16 14:00:00,77.64,77.72,77.44,77.67,24310.0,75.0696,75.1469,74.8762,75.0986,24310.0
2020-04-16 14:10:00,77.69,78.13,77.68,77.94,19447.0,75.1179,75.5433,75.1082,75.3596,19447.0
2020-04-16 14:20:00,77.95,78.08,77.74,77.89,35554.0,75.3693,75.495,75.1663,75.3113,35554.0
2020-04-16 14:30:00,77.87,78.06,77.87,77.96,37606.0,75.2919,75.4757,75.2919,75.379,37606.0
2020-04-16 14:40:00,77.96,78.22,77.94,78.09,24458.0,75.379,75.6304,75.3596,75.5047,24458.0
2020-04-16 14:50:00,78.08,78.3,78.0,78.26,26394.0,75.495,75.7077,75.4176,75.669,26394.0
2020-04-16 15:00:00,78.26,78.33,78.1,78.18,22504.0,75.669,75.7367,75.5143,75.5917,22504.0
2020-04-16 15:10:00,78.19,78.35,78.12,78.2,33456.0,75.6014,75.7561,75.5337,75.611,33456.0
2020-04-16 15:20:00,78.23,78.72,78.19,78.69,36464.0,75.64,76.1138,75.6014,76.0848,36464.0
2020-04-16 15:30:00,78.71,78.78,78.59,78.66,61460.0,76.1041,76.1718,75.9881,76.0558,61460.0
2020-04-16 15:40:00,78.68,78.81,78.54,78.72,63047.0,76.0751,76.2008,75.9398,76.1138,63047.0
2020-04-16 15:50:00,78.75,78.92,78.71,78.75,167541.0,76.1428,76.3072,76.1041,76.1428,167541.0
2020-04-17 09:30:00,80.09,80.35,79.65,79.86,134474.0,77.4384,77.6898,77.013,77.2161,134474.0
2020-04-17 09:40:00,79.79,79.81,79.14,79.17,26282.0,77.1484,77.1677,76.5199,76.5489,26282.0
2020-04-17 09:50:00,79.13,79.22,78.95,78.95,44084.0,76.5102,76.5973,76.3362,76.3362,44084.0
2020-04-17 10:00:00,78.98,79.37,78.98,79.29,15072.0,76.3652,76.7423,76.3652,76.6649,15072.0
2020-04-17 10:10:00,79.28,79.46,79.02,79.14,26253.0,76.6553,76.8293,76.4039,76.5199,26253.0
2020-04-17 10:20:00,79.12,79.39,79.04,79.33,16026.0,76.5006,76.7616,76.4232,76.7036,16026.0
2020-04-17 10:30:00,79.35,79.38,78.94,79.02,14646.0,76.7229,76.752,76.3265,76.4039,14646.0
2020-04-17 10:40:00,79.03,79.24,78.86,78.93,17482.0,76.4135,76.6166,76.2492,76.3169,17482.0
2020-04-17 10:50:00,78.93,78.96,78.76,78.84,12464.0,76.3169,76.3459,76.1525,76.2298,12464.0
2020-04-17 11:00:00,78.8,78.98,78.79,78.88,12372.0,76.1912,76.3652,76.1815,76.2685,12372.0
2020-04-17 11:10:00,78.88,78.9,78.37,78.55,35313.0,76.2685,76.2878,75.7754,75.9494,35313.0
2020-04-17 11:20:00,78.55,78.75,78.47,78.61,10721.0,75.9494,76.1428,75.8721,76.0074,10721.0
2020-04-17 11:30:00,78.56,78.64,78.31,78.56,35920.0,75.9591,76.0365,75.7174,75.9591,35920.0
2020-04-17 11:40:00,78.58,78.58,78.43,78.5,17469.0,75.9784,75.9784,75.8334,75.9011,17469.0
2020-04-17 11:50:00,78.52,78.62,78.46,78.49,12155.0,75.9204,76.0171,75.8624,75.8914,12155.0
2020-04-17 12:00:00,78.51,78.61,78.42,78.52,9054.0,75.9108,76.0074,75.8237,75.9204,9054.0
2020-04-17 12:10:00,78.46,78.84,78.45,78.84,19304.0,75.8624,76.2298,75.8527,76.2298,19304.0
2020-04-17 12:20:00,78.85,78.85,78.63,78.73,7301.0,76.2395,76.2395,76.0268,76.1235,7301.0
2020-04-17 12:30:00,78.76,78.99,78.73,78.95,10715.0,76.1525,76.3749,76.1235,76.3362,10715.0
2020-04-17 12:40:00,78.95,79.18,78.92,79.18,8287.0,76.3362,76.5586,76.3072,76.5586,8287.0
2020-04-17 12:50:00,79.19,79.28,79.17,79.24,17928.0,76.5682,76.6553,76.5489,76.6166,17928.0
2020-04-17 13:00:00,79.21,79.44,79.19,79.43,14511.0,76.5876,76.81,76.5682,76.8003,14511.0
2020-04-17 13:10:00,79.42,79.59,79.33,79.55,12480.0,76.7906,76.955,76.7036,76.9163,12480.0
2020-04-17 13:20:00,79.55,79.57,79.39,79.49,15828.0,76.9163,76.9357,76.7616,76.8583,15828.0
2020-04-17 13:30:00,79.54,79.69,79.49,79.64,8846.0,76.9067,77.0517,76.8583,77.0033,8846.0
2020-04-17 13:40:00,79.62,79.67,79.4,79.4,9812.0,76.984,77.0324,76.7713,76.7713,9812.0
2020-04-17 13:50:00,79.43,79.56,79.41,79.51,11188.0,76.8003,76.926,76.781,76.8777,11188.0
2020-04-17 14:00:00,79.5,79.57,79.48,79.48,9237.0,76.868,76.9357,76.8486,76.8486,9237.0
2020-04-17 14:10:00,79.48,79.56,79.31,79.35,16034.0,76.8486,76.926,76.6843,76.7229,16034.0
2020-04-17 14:20:00,79.36,79.38,79.14,79.18,14812.0,76.7326,76.752,76.5199,76.5586,14812.0
2020-04-17 14:30:00,79.15,79.15,78.9,78.98,20447.0,76.5296,76.5296,76.2878,76.3652,20447.0
2020-04-17 14:40:00,78.98,79.11,78.89,79.11,10360.0,76.3652,76.4909,76.2782,76.4909,10360.0
2020-04-17 14:50:00,79.13,79.19,78.99,79.14,9403.0,76.5102,76.5682,76.3749,76.5199,9403.0
2020-04-17 15:00:00,79.15,79.29,79.08,79.17,20563.0,76.5296,76.6649,76.4619,76.5489,20563.0
2020-04-17 15:10:00,79.17,79.21,78.91,78.94,24364.0,76.5489,76.5876,76.2975,76.3265,24364.0
2020-04-17 15:20:00,78.95,79.05,78.86,79.04,18342.0,76.3362,76.4329,76.2492,76.4232,18342.0
2020-04-17 15:30:00,79.02,79.15,78.95,79.12,31868.0,76.4039,76.5296,76.3362,76.5006,31868.0
2020-04-17 15:40:00,79.11,79.43,79.07,79.36,37293.0,76.4909,76.8003,76.4522,76.7326,37293.0
2020-04-17 15:50:00,79.39,79.71,79.39,79.54,119422.0,76.7616,77.071,76.7616,76.9067,119422.0
2020-04-20 09:30:00,79.05,79.05,78.06,78.2,74098.0,76.4329,76.4329,75.4757,75.611,74098.0
2020-04-20 09:40:00,78.19,78.26,77.67,77.67,30001.0,75.6014,75.669,75.0986,75.0986,30001.0
2020-04-20 09:50:00,77.76,77.94,77.68,77.9,13170.0,75.1856,75.3596,75.1082,75.321,13170.0
2020-04-20 10:00:00,77.87,77.95,77.68,77.71,24431.0,75.2919,75.3693,75.1082,75.1372,24431.0
2020-04-20 10:10:00,77.72,77.83,77.59,77.66,21495.0,75.1469,75.2533,75.0212,75.0889,21495.0
2020-04-20 10:20:00,77.69,77.84,77.56,77.74,23069.0,75.1179,75.2629,74.9922,75.1663,23069.0
2020-04-20 10:30:00,77.73,77.93,77.53,77.61,22083.0,75.1566,75.35,74.9632,75.0406,22083.0
2020-04-20 10:40:00,77.57,77.95,77.55,77.86,42296.0,75.0019,75.3693,74.9825,75.2823,42296.0
2020-04-20 10:50:00,77.87,78.08,77.81,78.04,31491.0,75.2919,75.495,75.2339,75.4563,31491.0
2020-04-20 11:00:00,77.99,78.43,77.96,78.37,16623.0,75.408,75.8334,75.379,75.7754,16623.0
2020-04-20 11:10:00,78.45,78.49,78.2,78.41,10999.0,75.8527,75.8914,75.611,75.8141,10999.0
2020-04-20 11:20:00,78.45,78.57,78.4,78.47,16841.0,75.8527,75.9688,75.8044,75.8721,16841.0
2020-04-20 11:30:00,78.45,78.63,78.34,78.58,9410.0,75.8527,76.0268,75.7464,75.9784,9410.0
2020-04-20 11:40:00,78.55,78.55,78.34,78.48,9164.0,75.9494,75.9494,75.7464,75.8818,9164.0
2020-04-20 11:50:00,78.46,78.48,78.35,78.38,8198.0,75.8624,75.8818,75.7561,75.7851,8198.0
2020-04-20 12:00:00,78.37,78.49,78.27,78.49,10813.0,75.7754,75.8914,75.6787,75.8914,10813.0
2020-04-20 12:10:00,78.48,78.48,78.33,78.43,9550.0,75.8818,75.8818,75.7367,75.8334,9550.0
2020-04-20 12:20:00,78.42,78.53,78.38,78.45,10184.0,75.8237,75.9301,75.7851,75.8527,10184.0
2020-04-20 12:30:00,78.46,78.65,78.42,78.45,15463.0,75.8624,76.0461,75.8237,75.8527,15463.0
2020-04-20 12:40:00,78.43,78.69,78.39,78.66,11479.0,75.8334,76.0848,75.7947,76.0558,11479.0
2020-04-20 12:50:00,78.67,78.67,78.51,78.51,7930.0,76.0655,76.0655,75.9108,75.9108,7930.0
2020-04-20 13:00:00,78.48,78.48,78.28,78.29,12146.0,75.8818,75.8818,75.6884,75.698,12146.0
2020-04-20 13:10:00,78.28,78.31,78.17,78.17,13303.0,75.6884,75.7174,75.582,75.582,13303.0
2020-04-20 13:20:00,78.15,78.27,78.1,78.14,15024.0,75.5627,75.6787,75.5143,75.553,15024.0
2020-04-20 13:30:00,78.08,78.12,77.92,77.95,15560.0,75.495,75.5337,75.3403,75.3693,15560.0
2020-04-20 13:40:00,77.99,78.08,77.95,77.99,26537.0,75.408,75.495,75.3693,75.408,26537.0
2020-04-20 13:50:00,78.05,78.11,77.97,78.01,12969.0,75.466,75.524,75.3886,75.4273,12969.0
2020-04-20 14:00:00,78.06,78.11,77.97,78.01,17057.0,75.4757,75.524,75.3886,75.4273,17057.0
2020-04-20 14:10:00,78.04,78.09,77.81,77.87,19757.0,75.4563,75.5047,75.2339,75.2919,19757.0
2020-04-20 14:20:00,77.86,78.0,77.65,77.65,185833.0,75.2823,75.4176,75.0792,75.0792,185833.0
2020-04-20 14:30:00,77.68,77.74,77.37,77.4,52196.0,75.1082,75.1663,74.8085,74.8375,52196.0
2020-04-20 14:40:00,77.39,77.53,77.25,77.51,33189.0,74.8278,74.9632,74.6925,74.9439,33189.0
2020-04-20 14:50:00,77.51,77.53,77.1,77.2,29554.0,74.9439,74.9632,74.5474,74.6441,29554.0
2020-04-20 15:00:00,77.22,77.39,77.06,77.09,26791.0,74.6635,74.8278,74.5088,74.5378,26791.0
2020-04-20 15:10:00,77.11,77.26,77.01,77.01,26543.0,74.5571,74.7021,74.4604,74.4604,26543.0
2020-04-20 15:20:00,77.06,77.26,76.98,77.25,20892.0,74.5088,74.7021,74.4314,74.6925,20892.0
2020-04-20 15:30:00,77.25,77.47,77.15,77.25,38247.0,74.6925,74.9052,74.5958,74.6925,38247.0
2020-04-20 15:40:00,77.26,77.58,77.22,77.58,48007.0,74.7021,75.0115,74.6635,75.0115,48007.0
2020-04-20 15:50:00,77.58,77.73,77.22,77.35,118793.0,75.0115,75.1566,74.6635,74.7892,118793.0
2020-04-21 09:30:00,75.76,75.8,74.07,74.23,84803.0,73.2518,73.2905,71.6178,71.7725,84803.0
2020-04-21 09:40:00,74.19,74.9,74.11,74.78,39401.0,71.7338,72.4203,71.6564,72.3042,39401.0
2020-04-21 09:50:00,74.81,75.18,74.71,75.11,36084.0,72.3333,72.691,72.2366,72.6233,36084.0
2020-04-21 10:00:00,75.14,75.14,74.84,74.9,27850.0,72.6523,72.6523,72.3623,72.4203,27850.0
2020-04-21 10:10:00,74.87,75.03,74.83,74.96,29737.0,72.3913,72.546,72.3526,72.4783,29737.0
2020-04-21 10:20:00,74.96,75.38,74.93,75.3,42045.0,72.4783,72.8844,72.4493,72.807,42045.0
2020-04-21 10:30:00,75.34,75.47,75.16,75.3,20949.0,72.8457,72.9714,72.6717,72.807,20949.0
2020-04-21 10:40:00,75.29,75.48,75.02,75.05,16647.0,72.7974,72.9811,72.5363,72.5653,16647.0
2020-04-21 10:50:00,75.07,75.16,74.59,74.66,65641.0,72.5846,72.6717,72.1205,72.1882,65641.0
2020-04-21 11:00:00,74.69,74.69,74.42,74.49,19771.0,72.2172,72.2172,71.9562,72.0238,19771.0
2020-04-21 11:10:00,74.52,74.52,74.2,74.3,88291.0,72.0529,72.0529,71.7435,71.8401,88291.0
2020-04-21 11:20:00,74.3,74.5,74.13,74.23,44863.0,71.8401,72.0335,71.6758,71.7725,44863.0
2020-04-21 11:30:00,74.23,74.48,74.19,74.46,35977.0,71.7725,72.0142,71.7338,71.9948,35977.0
2020-04-21 11:40:00,74.47,74.55,74.34,74.53,15178.0,72.0045,72.0819,71.8788,72.0625,15178.0
2020-04-21 11:50:00,74.51,74.55,74.33,74.44,12029.0,72.0432,72.0819,71.8691,71.9755,12029.0
2020-04-21 12:00:00,74.44,74.46,74.25,74.36,17376.0,71.9755,71.9948,71.7918,71.8982,17376.0
2020-04-21 12:10:00,74.4,74.48,74.33,74.38,24413.0,71.9368,72.0142,71.8691,71.9175,24413.0
2020-04-21 12:20:00,74.4,74.44,74.29,74.38,13475.0,71.9368,71.9755,71.8305,71.9175,13475.0
2020-04-21 12:30:00,74.4,74.44,74.22,74.28,13457.0,71.9368,71.9755,71.7628,71.8208,13457.0
2020-04-21 12:40:00,74.27,74.37,74.12,74.37,17079.0,71.8111,71.9078,71.6661,71.9078,17079.0
2020-04-21 12:50:00,74.4,74.85,74.37,74.83,23582.0,71.9368,72.3719,71.9078,72.3526,23582.0
2020-04-21 13:00:00,74.8,74.91,74.63,74.67,28458.0,72.3236,72.4299,72.1592,72.1979,28458.0
2020-04-21 13:10:00,74.66,74.73,74.49,74.5,32188.0,72.1882,72.2559,72.0238,72.0335,32188.0
2020-04-21 13:20:00,74.5,74.62,74.37,74.44,29730.0,72.0335,72.1495,71.9078,71.9755,29730.0
2020-04-21 13:30:00,74.39,74.57,74.36,74.57,14371.0,71.9272,72.1012,71.8982,72.1012,14371.0
2020-04-21 13:40:00,74.58,74.59,74.13,74.14,19042.0,72.1109,72.1205,71.6758,71.6854,19042.0
2020-04-21 13:50:00,74.17,74.34,74.14,74.23,25336.0,71.7144,71.8788,71.6854,71.7725,25336.0
2020-04-21 14:00:00,74.24,74.55,74.19,74.51,27620.0,71.7821,72.0819,71.7338,72.0432,27620.0
2020-04-21 14:10:00,74.5,74.5,74.28,74.35,48060.0,72.0335,72.0335,71.8208,71.8885,48060.0
2020-04-21 14:20:00,74.35,74.7,74.3,74.45,47045.0,71.8885,72.2269,71.8401,71.9852,47045.0
2020-04-21 14:30:00,74.48,74.51,74.2,74.31,43228.0,72.0142,72.0432,71.7435,71.8498,43228.0
2020-04-21 14:40:00,74.29,74.29,74.07,74.12,49676.0,71.8305,71.8305,71.6178,71.6661,49676.0
2020-04-21 14:50:00,74.12,74.19,74.02,74.12,18371.0,71.6661,71.7338,71.5694,71.6661,18371.0
2020-04-21 15:00:00,74.14,74.27,73.91,73.97,31972.0,71.6854,71.8111,71.4631,71.5211,31972.0
2020-04-21 15:10:00,73.98,74.35,73.97,74.23,37012.0,71.5307,71.8885,71.5211,71.7725,37012.0
2020-04-21 15:20:00,74.22,74.4,74.15,74.31,43105.0,71.7628,71.9368,71.6951,71.8498,43105.0
2020-04-21 15:30:00,74.33,74.77,74.27,74.51,50277.0,71.8691,72.2946,71.8111,72.0432,50277.0
2020-04-21 15:40:00,74.52,74.52,74.16,74.16,83225.0,72.0529,72.0529,71.7048,71.7048,83225.0
2020-04-21 15:50:00,74.13,74.13,73.71,73.79,292862.0,71.6758,71.6758,71.2697,71.347,292862.0
2020-04-22 09:30:00,74.75,75.0,73.78,73.83,67285.0,72.2752,72.517,71.3374,71.3857,67285.0
2020-04-22 09:40:00,73.93,74.15,73.81,73.82,41943.0,71.4824,71.6951,71.3664,71.376,41943.0
2020-04-22 09:50:00,73.9,74.11,73.87,74.1,81594.0,71.4534,71.6564,71.4244,71.6468,81594.0
2020-04-22 10:00:00,74.11,74.35,74.01,74.22,44763.0,71.6564,71.8885,71.5597,71.7628,44763.0
2020-04-22 10:10:00,74.21,74.45,74.09,74.44,24533.0,71.7531,71.9852,71.6371,71.9755,24533.0
2020-04-22 10:20:00,74.45,74.48,74.23,74.24,41993.0,71.9852,72.0142,71.7725,71.7821,41993.0
2020-04-22 10:30:00,74.27,74.28,73.93,74.01,26214.0,71.8111,71.8208,71.4824,71.5597,26214.0
2020-04-22 10:40:00,74.0,74.16,74.0,74.05,30427.0,71.5501,71.7048,71.5501,71.5984,30427.0
2020-04-22 10:50:00,74.05,74.23,73.94,74.22,23289.0,71.5984,71.7725,71.4921,71.7628,23289.0
2020-04-22 11:00:00,74.23,74.63,74.22,74.52,27399.0,71.7725,72.1592,71.7628,72.0529,27399.0
2020-04-22 11:10:00,74.55,74.74,74.48,74.65,30560.0,72.0819,72.2656,72.0142,72.1786,30560.0
2020-04-22 11:20:00,74.68,74.84,74.58,74.72,45851.0,72.2076,72.3623,72.1109,72.2462,45851.0
2020-04-22 11:30:00,74.72,74.83,74.68,74.74,51533.0,72.2462,72.3526,72.2076,72.2656,51533.0
2020-04-22 11:40:00,74.74,75.02,74.66,74.95,18450.0,72.2656,72.5363,72.1882,72.4686,18450.0
2020-04-22 11:50:00,74.97,75.13,74.95,74.95,21990.0,72.488,72.6427,72.4686,72.4686,21990.0
2020-04-22 12:00:00,74.96,75.12,74.94,74.98,17563.0,72.4783,72.633,72.459,72.4976,17563.0
2020-04-22 12:10:00,74.97,75.09,74.93,75.09,18192.0,72.488,72.604,72.4493,72.604,18192.0
2020-04-22 12:20:00,75.09,75.26,74.92,75.26,44753.0,72.604,72.7684,72.4396,72.7684,44753.0
2020-04-22 12:30:00,75.25,75.39,75.15,75.35,28505.0,72.7587,72.8941,72.662,72.8554,28505.0
2020-04-22 12:40:00,75.37,75.45,75.1,75.1,38074.0,72.8747,72.9521,72.6137,72.6137,38074.0
2020-04-22 12:50:00,75.09,75.18,74.99,75.17,15528.0,72.604,72.691,72.5073,72.6813,15528.0
2020-04-22 13:00:00,75.19,75.31,75.12,75.18,18969.0,72.7007,72.8167,72.633,72.691,18969.0
2020-04-22 13:10:00,75.22,75.42,75.15,75.28,67384.0,72.7297,72.9231,72.662,72.7877,67384.0
2020-04-22 13:20:00,75.28,75.51,75.27,75.48,79661.0,72.7877,73.0101,72.778,72.9811,79661.0
2020-04-22 13:30:00,75.52,75.58,75.3,75.34,21926.0,73.0197,73.0778,72.807,72.8457,21926.0
2020-04-22 13:40:00,75.35,75.38,75.15,75.24,40700.0,72.8554,72.8844,72.662,72.749,40700.0
2020-04-22 13:50:00,75.25,75.33,74.98,74.98,25974.0,72.7587,72.836,72.4976,72.4976,25974.0
2020-04-22 14:00:00,75.01,75.07,74.92,74.99,26386.0,72.5266,72.5846,72.4396,72.5073,26386.0
2020-04-22 14:10:00,74.99,75.1,74.91,75.08,17521.0,72.5073,72.6137,72.4299,72.5943,17521.0
2020-04-22 14:20:00,75.09,75.15,74.97,75.04,19883.0,72.604,72.662,72.488,72.5556,19883.0
2020-04-22 14:30:00,75.05,75.22,74.98,75.01,26036.0,72.5653,72.7297,72.4976,72.5266,26036.0
2020-04-22 14:40:00,75.01,75.26,74.97,75.2,29468.0,72.5266,72.7684,72.488,72.7103,29468.0
2020-04-22 14:50:00,75.19,75.38,75.15,75.33,37885.0,72.7007,72.8844,72.662,72.836,37885.0
2020-04-22 15:00:00,75.3,75.52,75.21,75.46,64235.0,72.807,73.0197,72.72,72.9617,64235.0
2020-04-22 15:10:00,75.44,75.45,75.18,75.34,27345.0,72.9424,72.9521,72.691,72.8457,27345.0
2020-04-22 15:20:00,75.34,75.38,75.08,75.15,41295.0,72.8457,72.8844,72.5943,72.662,41295.0
2020-04-22 15:30:00,75.15,75.34,75.02,75.34,55178.0,72.662,72.8457,72.5363,72.8457,55178.0
2020-04-22 15:40:00,75.35,75.54,75.17,75.18,95251.0,72.8554,73.0391,72.6813,72.691,95251.0
2020-04-22 15:50:00,75.21,75.56,75.04,75.12,224432.0,72.72,73.0584,72.5556,72.633,224432.0
2020-04-23 09:30:00,76.6,77.49,75.96,76.62,56852.0,74.064,74.9245,73.4452,74.0833,56852.0
2020-04-23 09:40:00,76.68,76.77,76.47,76.6,161735.0,74.1413,74.2284,73.9383,74.064,161735.0
2020-04-23 09:50:00,76.56,76.56,75.93,76.06,30484.0,74.0253,74.0253,73.4162,73.5419,30484.0
2020-04-23 10:00:00,76.27,76.41,75.74,75.81,19108.0,73.7449,73.8803,73.2325,73.3001,19108.0
2020-04-23 10:10:00,75.77,76.06,75.7,76.0,9638.0,73.2615,73.5419,73.1938,73.4839,9638.0
2020-04-23 10:20:00,75.99,76.05,75.81,75.98,19538.0,73.4742,73.5322,73.3001,73.4645,19538.0
2020-04-23 10:30:00,76.01,76.22,75.96,76.07,17315.0,73.4935,73.6966,73.4452,73.5515,17315.0
2020-04-23 10:40:00,76.06,76.35,76.03,76.24,13659.0,73.5419,73.8223,73.5129,73.7159,13659.0
2020-04-23 10:50:00,76.26,76.26,76.06,76.16,9376.0,73.7352,73.7352,73.5419,73.6386,9376.0
2020-04-23 11:00:00,76.17,76.21,76.05,76.05,16100.0,73.6482,73.6869,73.5322,73.5322,16100.0
2020-04-23 11:10:00,76.04,76.13,75.96,76.13,12777.0,73.5225,73.6096,73.4452,73.6096,12777.0
2020-04-23 11:20:00,76.12,76.42,76.11,76.36,9768.0,73.5999,73.89,73.5902,73.8319,9768.0
2020-04-23 11:30:00,76.34,76.36,76.07,76.07,28489.0,73.8126,73.8319,73.5515,73.5515,28489.0
2020-04-23 11:40:00,76.05,76.11,75.99,76.08,23271.0,73.5322,73.5902,73.4742,73.5612,23271.0
2020-04-23 11:50:00,76.08,76.19,76.02,76.15,18882.0,73.5612,73.6676,73.5032,73.6289,18882.0
2020-04-23 12:00:00,76.08,76.29,76.07,76.24,9915.0,73.5612,73.7643,73.5515,73.7159,9915.0
2020-04-23 12:10:00,76.23,76.49,76.2,76.43,10780.0,73.7062,73.9576,73.6772,73.8996,10780.0
2020-04-23 12:20:00,76.42,76.62,76.4,76.59,6537.0,73.89,74.0833,73.8706,74.0543,6537.0
2020-04-23 12:30:00,76.57,76.6,76.5,76.6,7377.0,74.035,74.064,73.9673,74.064,7377.0
2020-04-23 12:40:00,76.63,76.69,75.73,76.19,192159.0,74.093,74.151,73.2228,73.6676,192159.0
2020-04-23 12:50:00,76.2,76.23,75.86,76.16,25394.0,73.6772,73.7062,73.3485,73.6386,25394.0
2020-04-23 13:00:00,76.16,76.36,76.14,76.31,14677.0,73.6386,73.8319,73.6192,73.7836,14677.0
2020-04-23 13:10:00,76.36,76.51,76.27,76.27,17249.0,73.8319,73.977,73.7449,73.7449,17249.0
2020-04-23 13:20:00,76.26,76.28,75.95,76.17,14123.0,73.7352,73.7546,73.4355,73.6482,14123.0
2020-04-23 13:30:00,76.14,76.33,76.12,76.14,13727.0,73.6192,73.8029,73.5999,73.6192,13727.0
2020-04-23 13:40:00,76.15,76.15,75.7,75.85,43475.0,73.6289,73.6289,73.1938,73.3388,43475.0
2020-04-23 13:50:00,75.85,76.06,75.63,76.03,20791.0,73.3388,73.5419,73.1261,73.5129,20791.0
2020-04-23 14:00:00,76.03,76.07,75.85,75.91,30948.0,73.5129,73.5515,73.3388,73.3968,30948.0
2020-04-23 14:10:00,75.91,76.39,75.85,76.13,44634.0,73.3968,73.8609,73.3388,73.6096,44634.0
2020-04-23 14:20:00,76.13,76.13,76.01,76.07,22182.0,73.6096,73.6096,73.4935,73.5515,22182.0
2020-04-23 14:30:00,76.08,76.17,76.0,76.03,11406.0,73.5612,73.6482,73.4839,73.5129,11406.0
2020-04-23 14:40:00,76.06,76.15,75.95,75.95,10342.0,73.5419,73.6289,73.4355,73.4355,10342.0
2020-04-23 14:50:00,75.95,76.23,75.93,76.18,19529.0,73.4355,73.7062,73.4162,73.6579,19529.0
2020-04-23 15:00:00,76.19,76.21,76.04,76.04,15631.0,73.6676,73.6869,73.5225,73.5225,15631.0
2020-04-23 15:10:00,76.05,76.06,75.59,75.59,26600.0,73.5322,73.5419,73.0874,73.0874,26600.0
2020-04-23 15:20:00,75.63,75.72,75.55,75.72,30918.0,73.1261,73.2131,73.0488,73.2131,30918.0
2020-04-23 15:30:00,75.7,75.79,75.53,75.74,27456.0,73.1938,73.2808,73.0294,73.2325,27456.0
2020-04-23 15:40:00,75.8,75.84,75.62,75.74,39912.0,73.2905,73.3292,73.1164,73.2325,39912.0
2020-04-23 15:50:00,75.76,75.8,75.05,75.06,240879.0,73.2518,73.2905,72.5653,72.575,240879.0
2020-04-24 09:30:00,75.62,75.62,74.83,75.01,32606.0,73.1164,73.1164,72.3526,72.5266,32606.0
2020-04-24 09:40:00,75.01,75.01,74.43,74.49,19055.0,72.5266,72.5266,71.9658,72.0238,19055.0
2020-04-24 09:50:00,74.52,74.74,74.28,74.37,18940.0,72.0529,72.2656,71.8208,71.9078,18940.0
2020-04-24 10:00:00,74.37,74.51,74.14,74.24,19730.0,71.9078,72.0432,71.6854,71.7821,19730.0
2020-04-24 10:10:00,74.23,74.47,74.23,74.43,17728.0,71.7725,72.0045,71.7725,71.9658,17728.0
2020-04-24 10:20:00,74.4,74.44,74.03,74.06,21875.0,71.9368,71.9755,71.5791,71.6081,21875.0
2020-04-24 10:30:00,74.04,74.42,74.02,74.4,28703.0,71.5887,71.9562,71.5694,71.9368,28703.0
2020-04-24 10:40:00,74.41,74.86,74.41,74.72,35200.0,71.9465,72.3816,71.9465,72.2462,35200.0
2020-04-24 10:50:00,74.74,74.78,74.57,74.6,31949.0,72.2656,72.3042,72.1012,72.1302,31949.0
2020-04-24 11:00:00,74.6,74.76,74.57,74.65,23708.0,72.1302,72.2849,72.1012,72.1786,23708.0
2020-04-24 11:10:00,74.62,74.63,74.27,74.31,28434.0,72.1495,72.1592,71.8111,71.8498,28434.0
2020-04-24 11:20:00,74.34,74.36,74.21,74.23,22844.0,71.8788,71.8982,71.7531,71.7725,22844.0
2020-04-24 11:30:00,74.24,74.34,74.14,74.33,26187.0,71.7821,71.8788,71.6854,71.8691,26187.0
2020-04-24 11:40:00,74.32,74.45,74.17,74.39,37111.0,71.8595,71.9852,71.7144,71.9272,37111.0
2020-04-24 11:50:00,74.38,74.51,74.27,74.33,16555.0,71.9175,72.0432,71.8111,71.8691,16555.0
2020-04-24 12:00:00,74.36,74.77,74.29,74.77,11958.0,71.8982,72.2946,71.8305,72.2946,11958.0
2020-04-24 12:10:00,74.74,74.93,74.74,74.93,26775.0,72.2656,72.4493,72.2656,72.4493,26775.0
2020-04-24 12:20:00,74.95,75.03,74.82,75.03,12262.0,72.4686,72.546,72.3429,72.546,12262.0
2020-04-24 12:30:00,75.06,75.09,74.87,74.94,15615.0,72.575,72.604,72.3913,72.459,15615.0
2020-04-24 12:40:00,74.97,75.1,74.97,75.03,8282.0,72.488,72.6137,72.488,72.546,8282.0
2020-04-24 12:50:00,75.02,75.03,74.9,75.03,14334.0,72.5363,72.546,72.4203,72.546,14334.0
2020-04-24 13:00:00,75.01,75.11,74.92,75.01,9586.0,72.5266,72.6233,72.4396,72.5266,9586.0
2020-04-24 13:10:00,74.99,75.12,74.98,75.12,8823.0,72.5073,72.633,72.4976,72.633,8823.0
2020-04-24 13:20:00,75.11,75.18,75.1,75.17,8129.0,72.6233,72.691,72.6137,72.6813,8129.0
2020-04-24 13:30:00,75.17,75.19,75.0,75.1,10226.0,72.6813,72.7007,72.517,72.6137,10226.0
2020-04-24 13:40:00,75.12,75.24,75.1,75.17,10272.0,72.633,72.749,72.6137,72.6813,10272.0
2020-04-24 13:50:00,75.17,75.51,75.17,75.51,12039.0,72.6813,73.0101,72.6813,73.0101,12039.0
2020-04-24 14:00:00,75.5,75.71,75.38,75.54,37179.0,73.0004,73.2035,72.8844,73.0391,37179.0
2020-04-24 14:10:00,75.55,75.75,75.49,75.72,25938.0,73.0488,73.2421,72.9907,73.2131,25938.0
2020-04-24 14:20:00,75.72,75.82,75.52,75.57,17173.0,73.2131,73.3098,73.0197,73.0681,17173.0
2020-04-24 14:30:00,75.57,75.6,75.36,75.55,32643.0,73.0681,73.0971,72.865,73.0488,32643.0
2020-04-24 14:40:00,75.54,75.61,75.49,75.54,28928.0,73.0391,73.1068,72.9907,73.0391,28928.0
2020-04-24 14:50:00,75.54,75.59,75.41,75.53,14684.0,73.0391,73.0874,72.9134,73.0294,14684.0
2020-04-24 15:00:00,75.52,75.65,75.41,75.64,21228.0,73.0197,73.1454,72.9134,73.1358,21228.0
2020-04-24 15:10:00,75.64,75.67,75.41,75.49,19582.0,73.1358,73.1648,72.9134,72.9907,19582.0
2020-04-24 15:20:00,75.49,75.67,75.45,75.67,21005.0,72.9907,73.1648,72.9521,73.1648,21005.0
2020-04-24 15:30:00,75.68,75.78,75.61,75.76,39663.0,73.1745,73.2711,73.1068,73.2518,39663.0
2020-04-24 15:40:00,75.76,75.89,75.74,75.79,42678.0,73.2518,73.3775,73.2325,73.2808,42678.0
2020-04-24 15:50:00,75.79,75.91,75.54,75.74,104332.0,73.2808,73.3968,73.0391,73.2325,104332.0
2020-04-27 09:30:00,76.35,76.4,76.03,76.39,26480.0,73.8223,73.8706,73.5129,73.8609,26480.0
2020-04-27 09:40:00,76.3,76.35,76.05,76.15,9015.0,73.7739,73.8223,73.5322,73.6289,9015.0
2020-04-27 09:50:00,76.15,76.19,75.93,75.93,11677.0,73.6289,73.6676,73.4162,73.4162,11677.0
2020-04-27 10:00:00,75.94,76.15,75.94,76.05,8124.0,73.4258,73.6289,73.4258,73.5322,8124.0
2020-04-27 10:10:00,76.06,76.33,76.04,76.3,13787.0,73.5419,73.8029,73.5225,73.7739,13787.0
2020-04-27 10:20:00,76.33,76.4,76.2,76.29,9583.0,73.8029,73.8706,73.6772,73.7643,9583.0
2020-04-27 10:30:00,76.3,76.33,76.19,76.26,17232.0,73.7739,73.8029,73.6676,73.7352,17232.0
2020-04-27 10:40:00,76.24,76.33,76.17,76.23,9307.0,73.7159,73.8029,73.6482,73.7062,9307.0
2020-04-27 10:50:00,76.29,76.3,76.13,76.13,12423.0,73.7643,73.7739,73.6096,73.6096,12423.0
2020-04-27 11:00:00,76.15,76.2,76.06,76.15,22640.0,73.6289,73.6772,73.5419,73.6289,22640.0
2020-04-27 11:10:00,76.11,76.11,75.97,76.06,14471.0,73.5902,73.5902,73.4549,73.5419,14471.0
2020-04-27 11:20:00,76.11,76.2,76.04,76.09,19702.0,73.5902,73.6772,73.5225,73.5709,19702.0
2020-04-27 11:30:00,76.08,76.08,75.86,75.87,19322.0,73.5612,73.5612,73.3485,73.3582,19322.0
2020-04-27 11:40:00,75.87,76.03,75.84,76.0,12430.0,73.3582,73.5129,73.3292,73.4839,12430.0
2020-04-27 11:50:00,76.0,76.03,75.93,75.97,13036.0,73.4839,73.5129,73.4162,73.4549,13036.0
2020-04-27 12:00:00,75.95,76.15,75.94,76.12,12728.0,73.4355,73.6289,73.4258,73.5999,12728.0
2020-04-27 12:10:00,76.13,76.17,76.06,76.15,14233.0,73.6096,73.6482,73.5419,73.6289,14233.0
2020-04-27 12:20:00,76.15,76.16,75.98,76.11,16458.0,73.6289,73.6386,73.4645,73.5902,16458.0
2020-04-27 12:30:00,76.15,76.33,76.11,76.23,111884.0,73.6289,73.8029,73.5902,73.7062,111884.0
2020-04-27 12:40:00,76.23,76.28,76.02,76.07,15647.0,73.7062,73.7546,73.5032,73.5515,15647.0
2020-04-27 12:50:00,76.05,76.17,76.03,76.12,7814.0,73.5322,73.6482,73.5129,73.5999,7814.0
2020-04-27 13:00:00,76.12,76.21,76.03,76.15,13216.0,73.5999,73.6869,73.5129,73.6289,13216.0
2020-04-27 13:10:00,76.17,76.18,75.97,76.03,33600.0,73.6482,73.6579,73.4549,73.5129,33600.0
2020-04-27 13:20:00,76.03,76.11,75.97,76.08,9227.0,73.5129,73.5902,73.4549,73.5612,9227.0
2020-04-27 13:30:00,76.08,76.11,75.99,76.03,13802.0,73.5612,73.5902,73.4742,73.5129,13802.0
2020-04-27 13:40:00,76.03,76.07,75.95,75.98,17418.0,73.5129,73.5515,73.4355,73.4645,17418.0
2020-04-27 13:50:00,75.98,76.06,75.94,75.95,15924.0,73.4645,73.5419,73.4258,73.4355,15924.0
2020-04-27 14:00:00,75.95,76.02,75.94,76.0,12474.0,73.4355,73.5032,73.4258,73.4839,12474.0
2020-04-27 14:10:00,75.98,76.12,75.98,76.1,11628.0,73.4645,73.5999,73.4645,73.5805,11628.0
2020-04-27 14:20:00,76.1,76.13,75.97,76.0,17968.0,73.5805,73.6096,73.4549,73.4839,17968.0
2020-04-27 14:30:00,75.98,76.1,75.95,76.06,15428.0,73.4645,73.5805,73.4355,73.5419,15428.0
2020-04-27 14:40:00,76.07,76.39,76.07,76.32,18253.0,73.5515,73.8609,73.5515,73.7933,18253.0
2020-04-27 14:50:00,76.31,76.34,76.21,76.23,11102.0,73.7836,73.8126,73.6869,73.7062,11102.0
2020-04-27 15:00:00,76.23,76.33,76.15,76.16,28570.0,73.7062,73.8029,73.6289,73.6386,28570.0
2020-04-27 15:10:00,76.19,76.27,76.17,76.17,24588.0,73.6676,73.7449,73.6482,73.6482,24588.0
2020-04-27 15:20:00,76.15,76.33,76.15,76.24,28966.0,73.6289,73.8029,73.6289,73.7159,28966.0
2020-04-27 15:30:00,76.26,76.48,76.21,76.4,78033.0,73.7352,73.948,73.6869,73.8706,78033.0
2020-04-27 15:40:00,76.41,76.61,76.41,76.61,29029.0,73.8803,74.0737,73.8803,74.0737,29029.0
2020-04-27 15:50:00,76.58,76.62,76.09,76.24,105708.0,74.0447,74.0833,73.5709,73.7159,105708.0
2020-04-28 09:30:00,77.0,77.0,75.77,75.8,80750.0,74.4508,74.4508,73.2615,73.2905,80750.0
2020-04-28 09:40:00,75.85,76.13,75.8,75.81,42885.0,73.3388,73.6096,73.2905,73.3001,42885.0
2020-04-28 09:50:00,75.8,76.38,75.75,76.08,50141.0,73.2905,73.8513,73.2421,73.5612,50141.0
2020-04-28 10:00:00,76.04,76.26,75.69,76.25,31485.0,73.5225,73.7352,73.1841,73.7256,31485.0
2020-04-28 10:10:00,76.2,76.38,76.07,76.1,39085.0,73.6772,73.8513,73.5515,73.5805,39085.0
2020-04-28 10:20:00,76.07,76.11,75.85,76.02,21056.0,73.5515,73.5902,73.3388,73.5032,21056.0
2020-04-28 10:30:00,76.06,76.31,75.89,75.89,42795.0,73.5419,73.7836,73.3775,73.3775,42795.0
2020-04-28 10:40:00,75.88,75.89,75.64,75.8,29413.0,73.3678,73.3775,73.1358,73.2905,29413.0
2020-04-28 10:50:00,75.8,75.85,75.39,75.45,39592.0,73.2905,73.3388,72.8941,72.9521,39592.0
2020-04-28 11:00:00,75.47,75.7,75.36,75.64,16900.0,72.9714,73.1938,72.865,73.1358,16900.0
2020-04-28 11:10:00,75.67,75.84,75.61,75.65,12129.0,73.1648,73.3292,73.1068,73.1454,12129.0
2020-04-28 11:20:00,75.65,75.75,75.52,75.73,12187.0,73.1454,73.2421,73.0197,73.2228,12187.0
2020-04-28 11:30:00,75.72,75.86,75.72,75.79,11746.0,73.2131,73.3485,73.2131,73.2808,11746.0
2020-04-28 11:40:00,75.81,75.82,75.68,75.71,23230.0,73.3001,73.3098,73.1745,73.2035,23230.0
2020-04-28 11:50:00,75.7,75.76,75.52,75.55,15183.0,73.1938,73.2518,73.0197,73.0488,15183.0
2020-04-28 12:00:00,75.55,75.61,75.4,75.57,16255.0,73.0488,73.1068,72.9037,73.0681,16255.0
2020-04-28 12:10:00,75.58,75.75,75.46,75.5,39027.0,73.0778,73.2421,72.9617,73.0004,39027.0
2020-04-28 12:20:00,75.52,75.8,75.52,75.78,16716.0,73.0197,73.2905,73.0197,73.2711,16716.0
2020-04-28 12:30:00,75.78,75.96,75.74,75.81,16393.0,73.2711,73.4452,73.2325,73.3001,16393.0
2020-04-28 12:40:00,75.8,75.86,75.69,75.77,13103.0,73.2905,73.3485,73.1841,73.2615,13103.0
2020-04-28 12:50:00,75.81,75.93,75.66,75.85,10010.0,73.3001,73.4162,73.1551,73.3388,10010.0
2020-04-28 13:00:00,75.86,75.95,75.82,75.83,9597.0,73.3485,73.4355,73.3098,73.3195,9597.0
2020-04-28 13:10:00,75.84,75.94,75.77,75.81,11521.0,73.3292,73.4258,73.2615,73.3001,11521.0
2020-04-28 13:20:00,75.85,75.93,75.8,75.9,15017.0,73.3388,73.4162,73.2905,73.3872,15017.0
2020-04-28 13:30:00,75.88,75.92,75.74,75.76,18169.0,73.3678,73.4065,73.2325,73.2518,18169.0
2020-04-28 13:40:00,75.72,75.84,75.71,75.76,43085.0,73.2131,73.3292,73.2035,73.2518,43085.0
2020-04-28 13:50:00,75.76,75.9,75.74,75.77,23684.0,73.2518,73.3872,73.2325,73.2615,23684.0
2020-04-28 14:00:00,75.76,75.99,75.76,75.94,19506.0,73.2518,73.4742,73.2518,73.4258,19506.0
2020-04-28 14:10:00,75.93,76.12,75.81,75.82,51871.0,73.4162,73.5999,73.3001,73.3098,51871.0
2020-04-28 14:20:00,75.82,76.08,75.79,76.04,43232.0,73.3098,73.5612,73.2808,73.5225,43232.0
2020-04-28 14:30:00,76.06,76.24,75.78,75.8,40068.0,73.5419,73.7159,73.2711,73.2905,40068.0
2020-04-28 14:40:00,75.79,76.0,75.75,75.88,45349.0,73.2808,73.4839,73.2421,73.3678,45349.0
2020-04-28 14:50:00,75.88,76.05,75.78,75.84,25804.0,73.3678,73.5322,73.2711,73.3292,25804.0
2020-04-28 15:00:00,75.82,75.83,75.74,75.77,38542.0,73.3098,73.3195,73.2325,73.2615,38542.0
2020-04-28 15:10:00,75.77,75.83,75.7,75.75,25731.0,73.2615,73.3195,73.1938,73.2421,25731.0
2020-04-28 15:20:00,75.76,75.92,75.56,75.78,26620.0,73.2518,73.4065,73.0584,73.2711,26620.0
2020-04-28 15:30:00,75.77,75.81,75.69,75.79,38513.0,73.2615,73.3001,73.1841,73.2808,38513.0
2020-04-28 15:40:00,75.82,75.88,75.64,75.65,40562.0,73.3098,73.3678,73.1358,73.1454,40562.0
2020-04-28 15:50:00,75.64,75.8,75.34,75.45,180596.0,73.1358,73.2905,72.8457,72.9521,180596.0
2020-04-29 09:30:00,76.3,76.84,76.14,76.82,41764.0,73.7739,74.296,73.6192,74.2767,41764.0
2020-04-29 09:40:00,76.85,77.25,76.7,77.25,26043.0,74.3057,74.6925,74.1607,74.6925,26043.0
2020-04-29 09:50:00,77.27,77.58,77.17,77.28,20665.0,74.7118,75.0115,74.6151,74.7215,20665.0
2020-04-29 10:00:00,77.25,77.41,77.02,77.06,28337.0,74.6925,74.8472,74.4701,74.5088,28337.0
2020-04-29 10:10:00,77.09,77.41,76.96,77.3,30057.0,74.5378,74.8472,74.4121,74.7408,30057.0
2020-04-29 10:20:00,77.3,77.42,77.14,77.21,23719.0,74.7408,74.8568,74.5861,74.6538,23719.0
2020-04-29 10:30:00,77.21,77.25,76.95,77.25,31873.0,74.6538,74.6925,74.4024,74.6925,31873.0
2020-04-29 10:40:00,77.25,77.35,77.22,77.32,27308.0,74.6925,74.7892,74.6635,74.7602,27308.0
2020-04-29 10:50:00,77.31,77.46,77.16,77.39,69819.0,74.7505,74.8955,74.6055,74.8278,69819.0
2020-04-29 11:00:00,77.41,77.47,77.32,77.39,22078.0,74.8472,74.9052,74.7602,74.8278,22078.0
2020-04-29 11:10:00,77.39,77.85,77.39,77.85,18853.0,74.8278,75.2726,74.8278,75.2726,18853.0
2020-04-29 11:20:00,77.8,77.95,77.73,77.88,22016.0,75.2243,75.3693,75.1566,75.3016,22016.0
2020-04-29 11:30:00,77.83,77.93,77.8,77.93,16466.0,75.2533,75.35,75.2243,75.35,16466.0
2020-04-29 11:40:00,77.92,78.2,77.86,78.17,16263.0,75.3403,75.611,75.2823,75.582,16263.0
2020-04-29 11:50:00,78.17,78.41,78.1,78.37,58121.0,75.582,75.8141,75.5143,75.7754,58121.0
2020-04-29 12:00:00,78.39,78.62,78.37,78.57,28227.0,75.7947,76.0171,75.7754,75.9688,28227.0
2020-04-29 12:10:00,78.58,78.86,78.55,78.59,34881.0,75.9784,76.2492,75.9494,75.9881,34881.0
2020-04-29 12:20:00,78.57,78.73,78.54,78.69,35278.0,75.9688,76.1235,75.9398,76.0848,35278.0
2020-04-29 12:30:00,78.7,78.89,78.68,78.83,23166.0,76.0945,76.2782,76.0751,76.2202,23166.0
2020-04-29 12:40:00,78.83,78.84,78.72,78.82,16382.0,76.2202,76.2298,76.1138,76.2105,16382.0
2020-04-29 12:50:00,78.9,78.99,78.81,78.83,20783.0,76.2878,76.3749,76.2008,76.2202,20783.0
2020-04-29 13:00:00,78.82,79.12,78.74,79.11,47310.0,76.2105,76.5006,76.1331,76.4909,47310.0
2020-04-29 13:10:00,79.1,79.29,79.03,79.24,20123.0,76.4812,76.6649,76.4135,76.6166,20123.0
2020-04-29 13:20:00,79.23,79.23,78.85,78.88,31347.0,76.6069,76.6069,76.2395,76.2685,31347.0
2020-04-29 13:30:00,78.87,78.9,78.65,78.89,24992.0,76.2588,76.2878,76.0461,76.2782,24992.0
2020-04-29 13:40:00,78.89,78.95,78.71,78.95,31578.0,76.2782,76.3362,76.1041,76.3362,31578.0
2020-04-29 13:50:00,78.94,78.96,78.69,78.74,43295.0,76.3265,76.3459,76.0848,76.1331,43295.0
2020-04-29 14:00:00,78.78,78.95,78.61,78.68,35536.0,76.1718,76.3362,76.0074,76.0751,35536.0
2020-04-29 14:10:00,78.7,78.89,78.69,78.79,43196.0,76.0945,76.2782,76.0848,76.1815,43196.0
2020-04-29 14:20:00,78.81,78.86,78.61,78.84,40256.0,76.2008,76.2492,76.0074,76.2298,40256.0
2020-04-29 14:30:00,78.86,79.13,78.79,79.04,36313.0,76.2492,76.5102,76.1815,76.4232,36313.0
2020-04-29 14:40:00,79.03,79.12,78.75,78.77,28813.0,76.4135,76.5006,76.1428,76.1622,28813.0
2020-04-29 14:50:00,78.78,78.8,78.51,78.76,36292.0,76.1718,76.1912,75.9108,76.1525,36292.0
2020-04-29 15:00:00,78.76,78.99,78.7,78.94,40926.0,76.1525,76.3749,76.0945,76.3265,40926.0
2020-04-29 15:10:00,78.93,79.03,78.88,79.02,46494.0,76.3169,76.4135,76.2685,76.4039,46494.0
2020-04-29 15:20:00,79.01,79.22,79.0,79.14,59686.0,76.3942,76.5973,76.3845,76.5199,59686.0
2020-04-29 15:30:00,79.14,79.38,79.11,79.21,59994.0,76.5199,76.752,76.4909,76.5876,59994.0
2020-04-29 15:40:00,79.2,79.26,79.1,79.2,97773.0,76.5779,76.6359,76.4812,76.5779,97773.0
2020-04-29 15:50:00,79.19,79.23,78.62,78.74,215976.0,76.5682,76.6069,76.0171,76.1331,215976.0
2020-04-30 09:30:00,77.71,78.44,77.71,78.22,45127.0,75.1372,75.8431,75.1372,75.6304,45127.0
2020-04-30 09:40:00,78.16,78.16,77.36,77.36,25159.0,75.5723,75.5723,74.7988,74.7988,25159.0
2020-04-30 09:50:00,77.36,77.8,77.29,77.72,20874.0,74.7988,75.2243,74.7311,75.1469,20874.0
2020-04-30 10:00:00,77.78,77.96,77.21,77.28,31208.0,75.2049,75.379,74.6538,74.7215,31208.0
2020-04-30 10:10:00,77.2,77.31,76.88,77.24,28650.0,74.6441,74.7505,74.3347,74.6828,28650.0
2020-04-30 10:20:00,77.23,77.25,76.92,77.25,19086.0,74.6731,74.6925,74.3734,74.6925,19086.0
2020-04-30 10:30:00,77.26,77.29,76.92,77.01,17383.0,74.7021,74.7311,74.3734,74.4604,17383.0
2020-04-30 10:40:00,77.01,77.08,76.66,76.78,24519.0,74.4604,74.5281,74.122,74.238,24519.0
2020-04-30 10:50:00,76.79,76.94,76.68,76.69,24236.0,74.2477,74.3927,74.1413,74.151,24236.0
2020-04-30 11:00:00,76.71,77.15,76.68,77.15,20583.0,74.1704,74.5958,74.1413,74.5958,20583.0
2020-04-30 11:10:00,77.17,77.2,76.91,76.94,20210.0,74.6151,74.6441,74.3637,74.3927,20210.0
2020-04-30 11:20:00,76.93,76.99,76.69,76.71,19358.0,74.3831,74.4411,74.151,74.1704,19358.0
2020-04-30 11:30:00,76.68,76.74,76.51,76.6,21168.0,74.1413,74.1994,73.977,74.064,21168.0
2020-04-30 11:40:00,76.6,76.63,76.37,76.45,22233.0,74.064,74.093,73.8416,73.919,22233.0
2020-04-30 11:50:00,76.47,76.51,76.26,76.27,17769.0,73.9383,73.977,73.7352,73.7449,17769.0
2020-04-30 12:00:00,76.26,76.32,76.13,76.29,25168.0,73.7352,73.7933,73.6096,73.7643,25168.0
2020-04-30 12:10:00,76.29,76.49,76.22,76.41,22796.0,73.7643,73.9576,73.6966,73.8803,22796.0
2020-04-30 12:20:00,76.39,76.39,76.13,76.2,14542.0,73.8609,73.8609,73.6096,73.6772,14542.0
2020-04-30 12:30:00,76.15,76.15,75.99,76.05,25133.0,73.6289,73.6289,73.4742,73.5322,25133.0
2020-04-30 12:40:00,76.06,76.33,76.02,76.32,14520.0,73.5419,73.8029,73.5032,73.7933,14520.0
2020-04-30 12:50:00,76.32,76.59,76.32,76.45,10125.0,73.7933,74.0543,73.7933,73.919,10125.0
2020-04-30 13:00:00,76.46,76.48,76.23,76.39,15302.0,73.9286,73.948,73.7062,73.8609,15302.0
2020-04-30 13:10:00,76.4,76.6,76.38,76.53,8774.0,73.8706,74.064,73.8513,73.9963,8774.0
2020-04-30 13:20:00,76.53,76.55,76.36,76.42,22532.0,73.9963,74.0156,73.8319,73.89,22532.0
2020-04-30 13:30:00,76.41,76.42,76.2,76.27,19175.0,73.8803,73.89,73.6772,73.7449,19175.0
2020-04-30 13:40:00,76.24,76.24,76.08,76.21,21134.0,73.7159,73.7159,73.5612,73.6869,21134.0
2020-04-30 13:50:00,76.21,76.25,76.09,76.25,18905.0,73.6869,73.7256,73.5709,73.7256,18905.0
2020-04-30 14:00:00,76.25,76.34,76.2,76.25,24122.0,73.7256,73.8126,73.6772,73.7256,24122.0
2020-04-30 14:10:00,76.28,76.39,76.28,76.31,16087.0,73.7546,73.8609,73.7546,73.7836,16087.0
2020-04-30 14:20:00,76.31,76.48,76.31,76.48,16860.0,73.7836,73.948,73.7836,73.948,16860.0
2020-04-30 14:30:00,76.5,76.6,76.31,76.4,27690.0,73.9673,74.064,73.7836,73.8706,27690.0
2020-04-30 14:40:00,76.4,76.4,76.23,76.25,17484.0,73.8706,73.8706,73.7062,73.7256,17484.0
2020-04-30 14:50:00,76.26,76.3,76.13,76.24,17058.0,73.7352,73.7739,73.6096,73.7159,17058.0
2020-04-30 15:00:00,76.26,76.5,76.17,76.5,21402.0,73.7352,73.9673,73.6482,73.9673,21402.0
2020-04-30 15:10:00,76.48,76.82,76.42,76.8,30477.0,73.948,74.2767,73.89,74.2574,30477.0
2020-04-30 15:20:00,76.81,76.98,76.78,76.84,30987.0,74.267,74.4314,74.238,74.296,30987.0
2020-04-30 15:30:00,76.84,76.91,76.62,76.75,47886.0,74.296,74.3637,74.0833,74.209,47886.0
2020-04-30 15:40:00,76.74,76.74,76.56,76.6,54573.0,74.1994,74.1994,74.0253,74.064,54573.0
2020-04-30 15:50:00,76.62,76.94,76.54,76.66,157625.0,74.0833,74.3927,74.006,74.122,157625.0
2020-05-01 09:30:00,75.55,76.1,74.92,75.15,39974.0,73.0488,73.5805,72.4396,72.662,39974.0
2020-05-01 09:40:00,75.07,75.41,74.99,75.22,17224.0,72.5846,72.9134,72.5073,72.7297,17224.0
2020-05-01 09:50:00,75.25,75.32,75.05,75.23,7500.0,72.7587,72.8264,72.5653,72.7393,7500.0
2020-05-01 10:00:00,75.27,75.45,74.65,74.65,38665.0,72.778,72.9521,72.1786,72.1786,38665.0
2020-05-01 10:10:00,74.65,74.66,74.19,74.26,28230.0,72.1786,72.1882,71.7338,71.8015,28230.0
2020-05-01 10:20:00,74.23,74.4,74.07,74.31,76755.0,71.7725,71.9368,71.6178,71.8498,76755.0
2020-05-01 10:30:00,74.32,74.54,74.16,74.42,21014.0,71.8595,72.0722,71.7048,71.9562,21014.0
2020-05-01 10:40:00,74.41,74.49,74.27,74.47,16803.0,71.9465,72.0238,71.8111,72.0045,16803.0
2020-05-01 10:50:00,74.44,74.52,74.18,74.2,26713.0,71.9755,72.0529,71.7241,71.7435,26713.0
2020-05-01 11:00:00,74.2,74.22,74.01,74.03,19770.0,71.7435,71.7628,71.5597,71.5791,19770.0
2020-05-01 11:10:00,74.0,74.07,73.93,73.94,22147.0,71.5501,71.6178,71.4824,71.4921,22147.0
2020-05-01 11:20:00,73.94,74.09,73.85,73.91,24160.0,71.4921,71.6371,71.405,71.4631,24160.0
2020-05-01 11:30:00,73.91,74.02,73.83,74.01,15941.0,71.4631,71.5694,71.3857,71.5597,15941.0
2020-05-01 11:40:00,74.02,74.13,73.79,73.89,12817.0,71.5694,71.6758,71.347,71.4437,12817.0
2020-05-01 11:50:00,73.85,73.88,73.62,73.73,25248.0,71.405,71.434,71.1827,71.289,25248.0
2020-05-01 12:00:00,73.71,73.76,73.57,73.75,13384.0,71.2697,71.318,71.1343,71.3083,13384.0
2020-05-01 12:10:00,73.77,74.07,73.77,73.81,16482.0,71.3277,71.6178,71.3277,71.3664,16482.0
2020-05-01 12:20:00,73.83,73.87,73.79,73.79,20029.0,71.3857,71.4244,71.347,71.347,20029.0
2020-05-01 12:30:00,73.78,73.86,73.68,73.77,23751.0,71.3374,71.4147,71.2407,71.3277,23751.0
2020-05-01 12:40:00,73.71,73.82,73.61,73.79,20710.0,71.2697,71.376,71.173,71.347,20710.0
2020-05-01 12:50:00,73.78,73.81,73.68,73.76,15970.0,71.3374,71.3664,71.2407,71.318,15970.0
2020-05-01 13:00:00,73.74,73.89,73.74,73.89,13105.0,71.2987,71.4437,71.2987,71.4437,13105.0
2020-05-01 13:10:00,73.88,73.97,73.71,73.74,14406.0,71.434,71.5211,71.2697,71.2987,14406.0
2020-05-01 13:20:00,73.73,73.98,73.67,73.98,21665.0,71.289,71.5307,71.231,71.5307,21665.0
2020-05-01 13:30:00,73.95,74.12,73.91,74.02,13682.0,71.5017,71.6661,71.4631,71.5694,13682.0
2020-05-01 13:40:00,74.02,74.07,73.71,73.73,43421.0,71.5694,71.6178,71.2697,71.289,43421.0
2020-05-01 13:50:00,73.75,73.85,73.71,73.83,24012.0,71.3083,71.405,71.2697,71.3857,24012.0
2020-05-01 14:00:00,73.8,73.89,73.64,73.84,39459.0,71.3567,71.4437,71.202,71.3954,39459.0
2020-05-01 14:10:00,73.83,73.88,73.62,73.77,25354.0,71.3857,71.434,71.1827,71.3277,25354.0
2020-05-01 14:20:00,73.78,74.04,73.78,74.02,10470.0,71.3374,71.5887,71.3374,71.5694,10470.0
2020-05-01 14:30:00,74.0,74.13,73.94,74.11,15026.0,71.5501,71.6758,71.4921,71.6564,15026.0
2020-05-01 14:40:00,74.09,74.18,74.03,74.07,17199.0,71.6371,71.7241,71.5791,71.6178,17199.0
2020-05-01 14:50:00,74.05,74.23,73.94,74.21,19303.0,71.5984,71.7725,71.4921,71.7531,19303.0
2020-05-01 15:00:00,74.21,74.32,74.13,74.32,22802.0,71.7531,71.8595,71.6758,71.8595,22802.0
2020-05-01 15:10:00,74.33,74.62,74.32,74.46,27091.0,71.8691,72.1495,71.8595,71.9948,27091.0
2020-05-01 15:20:00,74.47,74.5,74.36,74.45,26197.0,72.0045,72.0335,71.8982,71.9852,26197.0
2020-05-01 15:30:00,74.43,74.47,74.08,74.22,61098.0,71.9658,72.0045,71.6274,71.7628,61098.0
2020-05-01 15:40:00,74.23,74.43,74.11,74.43,76620.0,71.7725,71.9658,71.6564,71.9658,76620.0
2020-05-01 15:50:00,74.42,74.42,73.93,74.18,140593.0,71.9562,71.9562,71.4824,71.7241,140593.0
2020-05-04 09:30:00,74.28,74.44,73.78,73.98,34837.0,71.8208,71.9755,71.3374,71.5307,34837.0
2020-05-04 09:40:00,73.88,73.88,73.61,73.73,10065.0,71.434,71.434,71.173,71.289,10065.0
2020-05-04 09:50:00,73.69,73.92,73.69,73.87,21152.0,71.2503,71.4727,71.2503,71.4244,21152.0
2020-05-04 10:00:00,73.88,73.99,73.65,73.74,25275.0,71.434,71.5404,71.2117,71.2987,25275.0
2020-05-04 10:10:00,73.75,73.87,73.6,73.81,28096.0,71.3083,71.4244,71.1633,71.3664,28096.0
2020-05-04 10:20:00,73.79,73.81,73.58,73.71,18146.0,71.347,71.3664,71.144,71.2697,18146.0
2020-05-04 10:30:00,73.65,73.77,73.58,73.7,24275.0,71.2117,71.3277,71.144,71.26,24275.0
2020-05-04 10:40:00,73.65,73.87,73.65,73.73,15208.0,71.2117,71.4244,71.2117,71.289,15208.0
2020-05-04 10:50:00,73.69,73.86,73.67,73.73,14587.0,71.2503,71.4147,71.231,71.289,14587.0
2020-05-04 11:00:00,73.73,73.93,73.71,73.84,31152.0,71.289,71.4824,71.2697,71.3954,31152.0
2020-05-04 11:10:00,73.86,74.0,73.81,73.84,14111.0,71.4147,71.5501,71.3664,71.3954,14111.0
2020-05-04 11:20:00,73.83,73.98,73.81,73.9,47036.0,71.3857,71.5307,71.3664,71.4534,47036.0
2020-05-04 11:30:00,73.87,74.07,73.85,74.06,11293.0,71.4244,71.6178,71.405,71.6081,11293.0
2020-05-04 11:40:00,74.01,74.19,73.99,74.15,15222.0,71.5597,71.7338,71.5404,71.6951,15222.0
2020-05-04 11:50:00,74.14,74.31,74.03,74.03,13452.0,71.6854,71.8498,71.5791,71.5791,13452.0
2020-05-04 12:00:00,74.09,74.14,73.99,74.13,11062.0,71.6371,71.6854,71.5404,71.6758,11062.0
2020-05-04 12:10:00,74.16,74.2,74.02,74.02,15332.0,71.7048,71.7435,71.5694,71.5694,15332.0
2020-05-04 12:20:00,74.05,74.13,74.03,74.09,10078.0,71.5984,71.6758,71.5791,71.6371,10078.0
2020-05-04 12:30:00,74.08,74.11,73.69,73.69,16153.0,71.6274,71.6564,71.2503,71.2503,16153.0
2020-05-04 12:40:00,73.69,73.75,73.63,73.67,31368.0,71.2503,71.3083,71.1923,71.231,31368.0
2020-05-04 12:50:00,73.66,73.7,73.5,73.57,18124.0,71.2213,71.26,71.0666,71.1343,18124.0
2020-05-04 13:00:00,73.58,73.72,73.53,73.66,16458.0,71.144,71.2793,71.0956,71.2213,16458.0
2020-05-04 13:10:00,73.64,73.65,73.42,73.5,18447.0,71.202,71.2117,70.9893,71.0666,18447.0
2020-05-04 13:20:00,73.49,73.65,73.45,73.65,9687.0,71.057,71.2117,71.0183,71.2117,9687.0
2020-05-04 13:30:00,73.62,73.69,73.52,73.54,17286.0,71.1827,71.2503,71.086,71.1053,17286.0
2020-05-04 13:40:00,73.56,73.66,73.51,73.65,9493.0,71.1246,71.2213,71.0763,71.2117,9493.0
2020-05-04 13:50:00,73.65,73.71,73.58,73.68,16326.0,71.2117,71.2697,71.144,71.2407,16326.0
2020-05-04 14:00:00,73.7,73.74,73.56,73.58,24888.0,71.26,71.2987,71.1246,71.144,24888.0
2020-05-04 14:10:00,73.61,73.87,73.61,73.84,11450.0,71.173,71.4244,71.173,71.3954,11450.0
2020-05-04 14:20:00,73.82,73.88,73.76,73.88,12848.0,71.376,71.434,71.318,71.434,12848.0
2020-05-04 14:30:00,73.88,73.96,73.7,73.7,12426.0,71.434,71.5114,71.26,71.26,12426.0
2020-05-04 14:40:00,73.73,74.03,73.73,74.03,18112.0,71.289,71.5791,71.289,71.5791,18112.0
2020-05-04 14:50:00,74.06,74.22,74.03,74.17,14119.0,71.6081,71.7628,71.5791,71.7144,14119.0
2020-05-04 15:00:00,74.15,74.22,74.07,74.2,11733.0,71.6951,71.7628,71.6178,71.7435,11733.0
2020-05-04 15:10:00,74.2,74.34,74.2,74.34,14183.0,71.7435,71.8788,71.7435,71.8788,14183.0
2020-05-04 15:20:00,74.34,74.45,74.31,74.39,23136.0,71.8788,71.9852,71.8498,71.9272,23136.0
2020-05-04 15:30:00,74.36,74.55,74.31,74.52,25862.0,71.8982,72.0819,71.8498,72.0529,25862.0
2020-05-04 15:40:00,74.52,74.62,74.47,74.54,25900.0,72.0529,72.1495,72.0045,72.0722,25900.0
2020-05-04 15:50:00,74.5,74.56,74.34,74.56,84679.0,72.0335,72.0915,71.8788,72.0915,84679.0
2020-05-05 09:30:00,74.91,75.43,74.83,75.35,46022.0,72.4299,72.9327,72.3526,72.8554,46022.0
2020-05-05 09:40:00,75.35,75.77,75.31,75.77,16977.0,72.8554,73.2615,72.8167,73.2615,16977.0
2020-05-05 09:50:00,75.7,75.9,75.54,75.83,12100.0,73.1938,73.3872,73.0391,73.3195,12100.0
2020-05-05 10:00:00,75.82,76.11,75.78,75.96,24694.0,73.3098,73.5902,73.2711,73.4452,24694.0
2020-05-05 10:10:00,75.89,76.05,75.74,75.98,13901.0,73.3775,73.5322,73.2325,73.4645,13901.0
2020-05-05 10:20:00,76.0,76.01,75.76,75.97,20831.0,73.4839,73.4935,73.2518,73.4549,20831.0
2020-05-05 10:30:00,75.98,76.12,75.83,76.12,20441.0,73.4645,73.5999,73.3195,73.5999,20441.0
2020-05-05 10:40:00,76.13,76.25,76.08,76.09,18034.0,73.6096,73.7256,73.5612,73.5709,18034.0
2020-05-05 10:50:00,76.11,76.3,76.09,76.3,9652.0,73.5902,73.7739,73.5709,73.7739,9652.0
2020-05-05 11:00:00,76.33,76.52,76.31,76.48,24133.0,73.8029,73.9866,73.7836,73.948,24133.0
2020-05-05 11:10:00,76.49,76.56,76.38,76.51,27864.0,73.9576,74.0253,73.8513,73.977,27864.0
2020-05-05 11:20:00,76.49,76.69,76.49,76.67,33398.0,73.9576,74.151,73.9576,74.1317,33398.0
2020-05-05 11:30:00,76.67,76.76,76.56,76.75,31232.0,74.1317,74.2187,74.0253,74.209,31232.0
2020-05-05 11:40:00,76.75,76.83,76.63,76.64,22862.0,74.209,74.2864,74.093,74.1027,22862.0
2020-05-05 11:50:00,76.63,76.64,76.51,76.58,8064.0,74.093,74.1027,73.977,74.0447,8064.0
2020-05-05 12:00:00,76.59,76.77,76.59,76.77,10637.0,74.0543,74.2284,74.0543,74.2284,10637.0
2020-05-05 12:10:00,76.75,77.15,76.75,77.09,36765.0,74.209,74.5958,74.209,74.5378,36765.0
2020-05-05 12:20:00,77.08,77.11,76.93,77.08,32984.0,74.5281,74.5571,74.3831,74.5281,32984.0
2020-05-05 12:30:00,77.05,77.13,76.88,77.01,33041.0,74.4991,74.5764,74.3347,74.4604,33041.0
2020-05-05 12:40:00,77.01,77.02,76.89,76.9,9411.0,74.4604,74.4701,74.3444,74.3541,9411.0
2020-05-05 12:50:00,76.91,76.99,76.84,76.99,11675.0,74.3637,74.4411,74.296,74.4411,11675.0
2020-05-05 13:00:00,76.99,77.14,76.99,77.07,13544.0,74.4411,74.5861,74.4411,74.5184,13544.0
2020-05-05 13:10:00,77.08,77.21,77.02,77.18,8352.0,74.5281,74.6538,74.4701,74.6248,8352.0
2020-05-05 13:20:00,77.16,77.42,77.16,77.42,14736.0,74.6055,74.8568,74.6055,74.8568,14736.0
2020-05-05 13:30:00,77.45,77.58,77.43,77.55,16376.0,74.8859,75.0115,74.8665,74.9825,16376.0
2020-05-05 13:40:00,77.55,77.56,77.35,77.38,26754.0,74.9825,74.9922,74.7892,74.8182,26754.0
2020-05-05 13:50:00,77.34,77.41,77.26,77.3,15953.0,74.7795,74.8472,74.7021,74.7408,15953.0
2020-05-05 14:00:00,77.3,77.36,77.26,77.3,13349.0,74.7408,74.7988,74.7021,74.7408,13349.0
2020-05-05 14:10:00,77.3,77.41,77.22,77.38,18755.0,74.7408,74.8472,74.6635,74.8182,18755.0
2020-05-05 14:20:00,77.38,77.38,77.2,77.25,14155.0,74.8182,74.8182,74.6441,74.6925,14155.0
2020-05-05 14:30:00,77.23,77.27,77.07,77.08,17865.0,74.6731,74.7118,74.5184,74.5281,17865.0
2020-05-05 14:40:00,77.08,77.14,77.0,77.03,19343.0,74.5281,74.5861,74.4508,74.4798,19343.0
2020-05-05 14:50:00,77.02,77.05,76.9,76.98,45283.0,74.4701,74.4991,74.3541,74.4314,45283.0
2020-05-05 15:00:00,76.98,77.01,76.88,76.98,26278.0,74.4314,74.4604,74.3347,74.4314,26278.0
2020-05-05 15:10:00,76.96,77.0,76.61,76.63,29577.0,74.4121,74.4508,74.0737,74.093,29577.0
2020-05-05 15:20:00,76.63,76.8,76.47,76.53,46573.0,74.093,74.2574,73.9383,73.9963,46573.0
2020-05-05 15:30:00,76.53,76.6,76.31,76.39,40839.0,73.9963,74.064,73.7836,73.8609,40839.0
2020-05-05 15:40:00,76.39,76.53,76.35,76.43,32060.0,73.8609,73.9963,73.8223,73.8996,32060.0
2020-05-05 15:50:00,76.45,76.61,76.19,76.32,130458.0,73.919,74.0737,73.6676,73.7933,130458.0
2020-05-06 09:30:00,76.69,77.17,76.65,77.06,33299.0,74.151,74.6151,74.1123,74.5088,33299.0
2020-05-06 09:40:00,77.05,77.31,76.96,77.26,20086.0,74.4991,74.7505,74.4121,74.7021,20086.0
2020-05-06 09:50:00,77.21,77.33,76.95,77.1,29025.0,74.6538,74.7698,74.4024,74.5474,29025.0
2020-05-06 10:00:00,77.18,77.21,76.93,76.98,21369.0,74.6248,74.6538,74.3831,74.4314,21369.0
2020-05-06 10:10:00,76.98,77.19,76.89,77.09,14345.0,74.4314,74.6345,74.3444,74.5378,14345.0
2020-05-06 10:20:00,77.07,77.23,77.05,77.1,13214.0,74.5184,74.6731,74.4991,74.5474,13214.0
2020-05-06 10:30:00,77.2,77.46,77.17,77.39,17401.0,74.6441,74.8955,74.6151,74.8278,17401.0
2020-05-06 10:40:00,77.36,77.83,77.32,77.72,15120.0,74.7988,75.2533,74.7602,75.1469,15120.0
2020-05-06 10:50:00,77.73,77.87,77.66,77.86,10942.0,75.1566,75.2919,75.0889,75.2823,10942.0
2020-05-06 11:00:00,77.88,77.99,77.74,77.8,14143.0,75.3016,75.408,75.1663,75.2243,14143.0
2020-05-06 11:10:00,77.79,77.85,77.56,77.77,22879.0,75.2146,75.2726,74.9922,75.1953,22879.0
2020-05-06 11:20:00,77.76,77.77,77.55,77.66,15562.0,75.1856,75.1953,74.9825,75.0889,15562.0
2020-05-06 11:30:00,77.64,78.03,77.62,78.03,32663.0,75.0696,75.4467,75.0502,75.4467,32663.0
2020-05-06 11:40:00,78.04,78.21,77.96,78.07,43451.0,75.4563,75.6207,75.379,75.4853,43451.0
2020-05-06 11:50:00,78.06,78.44,77.97,78.4,51185.0,75.4757,75.8431,75.3886,75.8044,51185.0
2020-05-06 12:00:00,78.37,78.57,78.23,78.23,35324.0,75.7754,75.9688,75.64,75.64,35324.0
2020-05-06 12:10:00,78.26,78.33,78.17,78.33,14259.0,75.669,75.7367,75.582,75.7367,14259.0
2020-05-06 12:20:00,78.31,78.36,78.26,78.27,12308.0,75.7174,75.7657,75.669,75.6787,12308.0
2020-05-06 12:30:00,78.3,78.45,78.29,78.4,8815.0,75.7077,75.8527,75.698,75.8044,8815.0
2020-05-06 12:40:00,78.38,78.44,78.32,78.4,11752.0,75.7851,75.8431,75.727,75.8044,11752.0
2020-05-06 12:50:00,78.42,78.43,78.29,78.32,9302.0,75.8237,75.8334,75.698,75.727,9302.0
2020-05-06 13:00:00,78.34,78.38,78.26,78.29,13834.0,75.7464,75.7851,75.669,75.698,13834.0
2020-05-06 13:10:00,78.29,78.38,78.26,78.37,12528.0,75.698,75.7851,75.669,75.7754,12528.0
2020-05-06 13:20:00,78.39,78.43,78.23,78.38,12484.0,75.7947,75.8334,75.64,75.7851,12484.0
2020-05-06 13:30:00,78.39,78.57,78.38,78.54,13476.0,75.7947,75.9688,75.7851,75.9398,13476.0
2020-05-06 13:40:00,78.53,78.62,78.45,78.5,16010.0,75.9301,76.0171,75.8527,75.9011,16010.0
2020-05-06 13:50:00,78.47,78.62,78.47,78.55,14628.0,75.8721,76.0171,75.8721,75.9494,14628.0
2020-05-06 14:00:00,78.5,78.5,78.33,78.46,31122.0,75.9011,75.9011,75.7367,75.8624,31122.0
2020-05-06 14:10:00,78.45,78.65,78.34,78.65,53152.0,75.8527,76.0461,75.7464,76.0461,53152.0
2020-05-06 14:20:00,78.65,78.78,78.58,78.65,18016.0,76.0461,76.1718,75.9784,76.0461,18016.0
2020-05-06 14:30:00,78.64,78.73,78.54,78.64,24402.0,76.0365,76.1235,75.9398,76.0365,24402.0
2020-05-06 14:40:00,78.62,78.83,78.56,78.76,20572.0,76.0171,76.2202,75.9591,76.1525,20572.0
2020-05-06 14:50:00,78.74,78.82,78.56,78.59,25576.0,76.1331,76.2105,75.9591,75.9881,25576.0
2020-05-06 15:00:00,78.61,78.72,78.57,78.6,50380.0,76.0074,76.1138,75.9688,75.9978,50380.0
2020-05-06 15:10:00,78.58,78.66,78.51,78.63,35892.0,75.9784,76.0558,75.9108,76.0268,35892.0
2020-05-06 15:20:00,78.66,78.69,78.45,78.48,54361.0,76.0558,76.0848,75.8527,75.8818,54361.0
2020-05-06 15:30:00,78.47,78.48,78.25,78.3,74285.0,75.8721,75.8818,75.6594,75.7077,74285.0
2020-05-06 15:40:00,78.31,78.34,78.0,78.0,65540.0,75.7174,75.7464,75.4176,75.4176,65540.0
2020-05-06 15:50:00,77.97,78.12,77.87,77.87,130109.0,75.3886,75.5337,75.2919,75.2919,130109.0
2020-05-07 09:30:00,78.77,79.29,78.59,78.59,34526.0,76.1622,76.6649,75.9881,75.9881,34526.0
2020-05-07 09:40:00,78.59,78.65,77.99,78.02,23450.0,75.9881,76.0461,75.408,75.437,23450.0
2020-05-07 09:50:00,78.08,78.26,78.0,78.05,15779.0,75.495,75.669,75.4176,75.466,15779.0
2020-05-07 10:00:00,78.05,78.05,77.83,77.92,12947.0,75.466,75.466,75.2533,75.3403,12947.0
2020-05-07 10:10:00,77.91,77.92,77.69,77.85,18489.0,75.3306,75.3403,75.1179,75.2726,18489.0
2020-05-07 10:20:00,77.84,77.85,77.73,77.75,12058.0,75.2629,75.2726,75.1566,75.1759,12058.0
2020-05-07 10:30:00,77.72,77.76,77.54,77.64,24395.0,75.1469,75.1856,74.9729,75.0696,24395.0
2020-05-07 10:40:00,77.68,77.95,77.66,77.76,13680.0,75.1082,75.3693,75.0889,75.1856,13680.0
2020-05-07 10:50:00,77.73,77.84,77.68,77.84,9315.0,75.1566,75.2629,75.1082,75.2629,9315.0
2020-05-07 11:00:00,77.87,78.0,77.81,77.95,11999.0,75.2919,75.4176,75.2339,75.3693,11999.0
2020-05-07 11:10:00,77.95,78.38,77.94,78.38,13320.0,75.3693,75.7851,75.3596,75.7851,13320.0
2020-05-07 11:20:00,78.37,78.37,78.07,78.28,15889.0,75.7754,75.7754,75.4853,75.6884,15889.0
2020-05-07 11:30:00,78.33,78.43,78.25,78.34,14586.0,75.7367,75.8334,75.6594,75.7464,14586.0
2020-05-07 11:40:00,78.35,78.66,78.35,78.58,20731.0,75.7561,76.0558,75.7561,75.9784,20731.0
2020-05-07 11:50:00,78.62,78.72,78.61,78.62,12633.0,76.0171,76.1138,76.0074,76.0171,12633.0
2020-05-07 12:00:00,78.64,78.86,78.64,78.85,9861.0,76.0365,76.2492,76.0365,76.2395,9861.0
2020-05-07 12:10:00,78.82,78.93,78.82,78.9,14432.0,76.2105,76.3169,76.2105,76.2878,14432.0
2020-05-07 12:20:00,78.89,78.95,78.81,78.82,7366.0,76.2782,76.3362,76.2008,76.2105,7366.0
2020-05-07 12:30:00,78.81,78.87,78.75,78.78,9402.0,76.2008,76.2588,76.1428,76.1718,9402.0
2020-05-07 12:40:00,78.78,78.84,78.75,78.79,11944.0,76.1718,76.2298,76.1428,76.1815,11944.0
2020-05-07 12:50:00,78.8,78.95,78.79,78.95,16055.0,76.1912,76.3362,76.1815,76.3362,16055.0
2020-05-07 13:00:00,78.96,79.06,78.91,79.05,11213.0,76.3459,76.4425,76.2975,76.4329,11213.0
2020-05-07 13:10:00,79.02,79.07,78.97,78.98,11484.0,76.4039,76.4522,76.3555,76.3652,11484.0
2020-05-07 13:20:00,79.03,79.05,78.89,78.94,12031.0,76.4135,76.4329,76.2782,76.3265,12031.0
2020-05-07 13:30:00,78.97,79.02,78.88,78.92,10890.0,76.3555,76.4039,76.2685,76.3072,10890.0
2020-05-07 13:40:00,78.92,78.96,78.83,78.9,12550.0,76.3072,76.3459,76.2202,76.2878,12550.0
2020-05-07 13:50:00,78.9,78.97,78.8,78.85,23913.0,76.2878,76.3555,76.1912,76.2395,23913.0
2020-05-07 14:00:00,78.84,78.91,78.8,78.91,14273.0,76.2298,76.2975,76.1912,76.2975,14273.0
2020-05-07 14:10:00,78.91,79.07,78.88,79.05,18345.0,76.2975,76.4522,76.2685,76.4329,18345.0
2020-05-07 14:20:00,79.03,79.04,78.91,79.01,18998.0,76.4135,76.4232,76.2975,76.3942,18998.0
2020-05-07 14:30:00,78.98,79.02,78.91,79.02,13608.0,76.3652,76.4039,76.2975,76.4039,13608.0
2020-05-07 14:40:00,79.0,79.04,78.93,79.01,16464.0,76.3845,76.4232,76.3169,76.3942,16464.0
2020-05-07 14:50:00,79.03,79.21,78.97,79.19,13662.0,76.4135,76.5876,76.3555,76.5682,13662.0
2020-05-07 15:00:00,79.18,79.32,79.01,79.31,21137.0,76.5586,76.6939,76.3942,76.6843,21137.0
2020-05-07 15:10:00,79.3,79.33,78.97,79.06,27195.0,76.6746,76.7036,76.3555,76.4425,27195.0
2020-05-07 15:20:00,79.03,79.09,78.76,78.81,28548.0,76.4135,76.4716,76.1525,76.2008,28548.0
2020-05-07 15:30:00,78.8,78.8,78.55,78.66,44446.0,76.1912,76.1912,75.9494,76.0558,44446.0
2020-05-07 15:40:00,78.63,78.71,78.49,78.51,46158.0,76.0268,76.1041,75.8914,75.9108,46158.0
2020-05-07 15:50:00,78.53,78.73,78.4,78.5,109032.0,75.9301,76.1235,75.8044,75.9011,109032.0
2020-05-08 09:30:00,79.67,79.79,79.51,79.57,63247.0,77.0324,77.1484,76.8777,76.9357,63247.0
2020-05-08 09:40:00,79.59,79.78,79.54,79.66,47933.0,76.955,77.1387,76.9067,77.0227,47933.0
2020-05-08 09:50:00,79.66,79.74,79.19,79.33,66689.0,77.0227,77.1,76.5682,76.7036,66689.0
2020-05-08 10:00:00,79.45,79.95,79.45,79.89,27496.0,76.8196,77.3031,76.8196,77.2451,27496.0
2020-05-08 10:10:00,79.91,79.96,79.76,79.96,35534.0,77.2644,77.3128,77.1194,77.3128,35534.0
2020-05-08 10:20:00,79.95,79.98,79.82,79.9,32202.0,77.3031,77.3321,77.1774,77.2547,32202.0
2020-05-08 10:30:00,79.88,79.92,79.73,79.73,59561.0,77.2354,77.2741,77.0904,77.0904,59561.0
2020-05-08 10:40:00,79.73,79.78,79.49,79.66,26521.0,77.0904,77.1387,76.8583,77.0227,26521.0
2020-05-08 10:50:00,79.64,79.82,79.6,79.79,110730.0,77.0033,77.1774,76.9647,77.1484,110730.0
2020-05-08 11:00:00,79.79,79.81,79.52,79.52,27427.0,77.1484,77.1677,76.8873,76.8873,27427.0
2020-05-08 11:10:00,79.52,79.77,79.51,79.76,17027.0,76.8873,77.129,76.8777,77.1194,17027.0
2020-05-08 11:20:00,79.74,79.8,79.73,79.77,17927.0,77.1,77.1581,77.0904,77.129,17927.0
2020-05-08 11:30:00,79.77,79.93,79.77,79.88,26764.0,77.129,77.2837,77.129,77.2354,26764.0
2020-05-08 11:40:00,79.87,79.9,79.82,79.83,18387.0,77.2257,77.2547,77.1774,77.1871,18387.0
2020-05-08 11:50:00,79.82,79.85,79.76,79.83,19328.0,77.1774,77.2064,77.1194,77.1871,19328.0
2020-05-08 12:00:00,79.83,79.86,79.61,79.61,22989.0,77.1871,77.2161,76.9743,76.9743,22989.0
2020-05-08 12:10:00,79.61,79.64,79.5,79.56,90911.0,76.9743,77.0033,76.868,76.926,90911.0
2020-05-08 12:20:00,79.55,79.74,79.54,79.7,20410.0,76.9163,77.1,76.9067,77.0614,20410.0
2020-05-08 12:30:00,79.71,79.85,79.71,79.82,16631.0,77.071,77.2064,77.071,77.1774,16631.0
2020-05-08 12:40:00,79.82,79.96,79.82,79.95,17775.0,77.1774,77.3128,77.1774,77.3031,17775.0
2020-05-08 12:50:00,79.96,80.31,79.96,80.3,50186.0,77.3128,77.6512,77.3128,77.6415,50186.0
2020-05-08 13:00:00,80.33,80.33,80.05,80.11,31195.0,77.6705,77.6705,77.3998,77.4578,31195.0
2020-05-08 13:10:00,80.12,80.24,80.01,80.12,16992.0,77.4675,77.5835,77.3611,77.4675,16992.0
2020-05-08 13:20:00,80.12,80.12,79.99,80.04,22009.0,77.4675,77.4675,77.3418,77.3901,22009.0
2020-05-08 13:30:00,80.07,80.09,79.97,80.02,14614.0,77.4191,77.4384,77.3224,77.3708,14614.0
2020-05-08 13:40:00,80.03,80.05,79.9,79.93,21156.0,77.3804,77.3998,77.2547,77.2837,21156.0
2020-05-08 13:50:00,79.92,79.96,79.9,79.91,19924.0,77.2741,77.3128,77.2547,77.2644,19924.0
2020-05-08 14:00:00,79.89,79.95,79.83,79.91,15875.0,77.2451,77.3031,77.1871,77.2644,15875.0
2020-05-08 14:10:00,79.89,79.97,79.87,79.9,14941.0,77.2451,77.3224,77.2257,77.2547,14941.0
2020-05-08 14:20:00,79.91,79.97,79.87,79.95,13680.0,77.2644,77.3224,77.2257,77.3031,13680.0
2020-05-08 14:30:00,79.95,80.02,79.92,79.95,22763.0,77.3031,77.3708,77.2741,77.3031,22763.0
2020-05-08 14:40:00,79.95,80.05,79.94,80.05,15410.0,77.3031,77.3998,77.2934,77.3998,15410.0
2020-05-08 14:50:00,80.06,80.14,80.02,80.07,21090.0,77.4094,77.4868,77.3708,77.4191,21090.0
2020-05-08 15:00:00,80.08,80.09,79.95,79.95,36641.0,77.4288,77.4384,77.3031,77.3031,36641.0
2020-05-08 15:10:00,79.95,79.96,79.83,79.92,39910.0,77.3031,77.3128,77.1871,77.2741,39910.0
2020-05-08 15:20:00,79.93,80.07,79.88,80.0,39787.0,77.2837,77.4191,77.2354,77.3514,39787.0
2020-05-08 15:30:00,80.0,80.0,79.74,79.82,60351.0,77.3514,77.3514,77.1,77.1774,60351.0
2020-05-08 15:40:00,79.82,79.83,79.7,79.79,74722.0,77.1774,77.1871,77.0614,77.1484,74722.0
2020-05-08 15:50:00,79.79,79.87,79.64,79.71,162243.0,77.1484,77.2257,77.0033,77.071,162243.0
2020-05-11 09:30:00,79.4,79.97,79.4,79.92,55815.0,76.7713,77.3224,76.7713,77.2741,55815.0
2020-05-11 09:40:00,79.92,80.27,79.83,80.17,27211.0,77.2741,77.6125,77.1871,77.5158,27211.0
2020-05-11 09:50:00,80.17,80.36,80.09,80.13,14785.0,77.5158,77.6995,77.4384,77.4771,14785.0
2020-05-11 10:00:00,80.14,80.6,80.14,80.46,15926.0,77.4868,77.9316,77.4868,77.7962,15926.0
2020-05-11 10:10:00,80.5,80.6,80.22,80.23,18954.0,77.8349,77.9316,77.5641,77.5738,18954.0
2020-05-11 10:20:00,80.19,80.38,80.17,80.25,15699.0,77.5351,77.7188,77.5158,77.5932,15699.0
2020-05-11 10:30:00,80.25,80.39,80.12,80.18,23935.0,77.5932,77.7285,77.4675,77.5255,23935.0
2020-05-11 10:40:00,80.19,80.38,80.15,80.34,17570.0,77.5351,77.7188,77.4965,77.6802,17570.0
2020-05-11 10:50:00,80.32,80.4,80.29,80.35,17137.0,77.6608,77.7382,77.6318,77.6898,17137.0
2020-05-11 11:00:00,80.4,80.56,80.35,80.43,19536.0,77.7382,77.8929,77.6898,77.7672,19536.0
2020-05-11 11:10:00,80.43,80.6,80.3,80.52,44224.0,77.7672,77.9316,77.6415,77.8542,44224.0
2020-05-11 11:20:00,80.47,80.76,80.46,80.76,18072.0,77.8059,78.0863,77.7962,78.0863,18072.0
2020-05-11 11:30:00,80.74,80.79,80.69,80.75,15022.0,78.0669,78.1153,78.0186,78.0766,15022.0
2020-05-11 11:40:00,80.71,80.95,80.69,80.84,15100.0,78.0379,78.27,78.0186,78.1636,15100.0
2020-05-11 11:50:00,80.84,80.99,80.77,80.95,10941.0,78.1636,78.3087,78.0959,78.27,10941.0
2020-05-11 12:00:00,80.98,81.01,80.87,81.0,16555.0,78.299,78.328,78.1926,78.3183,16555.0
2020-05-11 12:10:00,81.01,81.13,80.99,81.09,13662.0,78.328,78.444,78.3087,78.4053,13662.0
2020-05-11 12:20:00,81.1,81.28,81.1,81.26,12488.0,78.415,78.5891,78.415,78.5697,12488.0
2020-05-11 12:30:00,81.26,81.47,81.2,81.44,16741.0,78.5697,78.7728,78.5117,78.7438,16741.0
2020-05-11 12:40:00,81.41,81.49,81.37,81.39,13918.0,78.7147,78.7921,78.6761,78.6954,13918.0
2020-05-11 12:50:00,81.42,81.62,81.42,81.56,23293.0,78.7244,78.9178,78.7244,78.8598,23293.0
2020-05-11 13:00:00,81.55,81.78,81.49,81.77,18485.0,78.8501,79.0725,78.7921,79.0628,18485.0
2020-05-11 13:10:00,81.77,81.87,81.7,81.86,19621.0,79.0628,79.1595,78.9951,79.1498,19621.0
2020-05-11 13:20:00,81.88,81.91,81.72,81.77,27422.0,79.1692,79.1982,79.0145,79.0628,27422.0
2020-05-11 13:30:00,81.79,81.99,81.77,81.77,38170.0,79.0822,79.2755,79.0628,79.0628,38170.0
2020-05-11 13:40:00,81.78,81.84,81.69,81.71,31902.0,79.0725,79.1305,78.9855,79.0048,31902.0
2020-05-11 13:50:00,81.7,81.73,81.56,81.6,33646.0,78.9951,79.0242,78.8598,78.8985,33646.0
2020-05-11 14:00:00,81.62,81.67,81.39,81.43,35312.0,78.9178,78.9661,78.6954,78.7341,35312.0
2020-05-11 14:10:00,81.42,81.5,81.35,81.5,17330.0,78.7244,78.8018,78.6567,78.8018,17330.0
2020-05-11 14:20:00,81.48,81.54,81.19,81.27,40097.0,78.7824,78.8404,78.502,78.5794,40097.0
2020-05-11 14:30:00,81.26,81.61,81.25,81.55,14754.0,78.5697,78.9081,78.56,78.8501,14754.0
2020-05-11 14:40:00,81.56,81.65,81.52,81.62,16609.0,78.8598,78.9468,78.8211,78.9178,16609.0
2020-05-11 14:50:00,81.6,81.68,81.33,81.36,20978.0,78.8985,78.9758,78.6374,78.6664,20978.0
2020-05-11 15:00:00,81.36,81.54,81.27,81.4,34352.0,78.6664,78.8404,78.5794,78.7051,34352.0
2020-05-11 15:10:00,81.41,81.52,81.37,81.42,24150.0,78.7147,78.8211,78.6761,78.7244,24150.0
2020-05-11 15:20:00,81.44,81.46,81.33,81.39,28514.0,78.7438,78.7631,78.6374,78.6954,28514.0
2020-05-11 15:30:00,81.39,81.55,81.27,81.48,41192.0,78.6954,78.8501,78.5794,78.7824,41192.0
2020-05-11 15:40:00,81.48,81.62,81.39,81.39,57308.0,78.7824,78.9178,78.6954,78.6954,57308.0
2020-05-11 15:50:00,81.36,81.42,81.2,81.27,161040.0,78.6664,78.7244,78.5117,78.5794,161040.0
2020-05-12 09:30:00,81.58,81.62,80.93,81.01,30863.0,78.8791,78.9178,78.2506,78.328,30863.0
2020-05-12 09:40:00,81.01,81.3,80.92,81.29,30898.0,78.328,78.6084,78.241,78.5987,30898.0
2020-05-12 09:50:00,81.25,81.46,81.05,81.4,62757.0,78.56,78.7631,78.3667,78.7051,62757.0
2020-05-12 10:00:00,81.41,81.61,81.37,81.5,24545.0,78.7147,78.9081,78.6761,78.8018,24545.0
2020-05-12 10:10:00,81.54,81.73,81.42,81.62,57322.0,78.8404,79.0242,78.7244,78.9178,57322.0
2020-05-12 10:20:00,81.62,81.79,81.46,81.51,50629.0,78.9178,79.0822,78.7631,78.8114,50629.0
2020-05-12 10:30:00,81.53,81.92,81.52,81.85,28562.0,78.8308,79.2079,78.8211,79.1402,28562.0
2020-05-12 10:40:00,81.85,81.95,81.69,81.74,37652.0,79.1402,79.2369,78.9855,79.0338,37652.0
2020-05-12 10:50:00,81.76,81.95,81.75,81.91,30777.0,79.0532,79.2369,79.0435,79.1982,30777.0
2020-05-12 11:00:00,81.92,82.3,81.86,82.29,128913.0,79.2079,79.5753,79.1498,79.5656,128913.0
2020-05-12 11:10:00,82.29,82.3,82.05,82.14,25066.0,79.5656,79.5753,79.3336,79.4206,25066.0
2020-05-12 11:20:00,82.14,82.27,82.1,82.11,41680.0,79.4206,79.5463,79.3819,79.3916,41680.0
2020-05-12 11:30:00,82.11,82.19,81.88,81.92,30508.0,79.3916,79.4689,79.1692,79.2079,30508.0
2020-05-12 11:40:00,81.92,81.99,81.77,81.8,14575.0,79.2079,79.2755,79.0628,79.0918,14575.0
2020-05-12 11:50:00,81.8,81.99,81.75,81.95,15024.0,79.0918,79.2755,79.0435,79.2369,15024.0
2020-05-12 12:00:00,81.97,82.01,81.89,81.93,15940.0,79.2562,79.2949,79.1789,79.2175,15940.0
2020-05-12 12:10:00,81.92,81.92,81.69,81.79,15942.0,79.2079,79.2079,78.9855,79.0822,15942.0
2020-05-12 12:20:00,81.78,81.83,81.67,81.72,38305.0,79.0725,79.1208,78.9661,79.0145,38305.0
2020-05-12 12:30:00,81.7,81.84,81.7,81.82,17797.0,78.9951,79.1305,78.9951,79.1112,17797.0
2020-05-12 12:40:00,81.83,81.85,81.72,81.72,19638.0,79.1208,79.1402,79.0145,79.0145,19638.0
2020-05-12 12:50:00,81.74,81.83,81.67,81.82,17811.0,79.0338,79.1208,78.9661,79.1112,17811.0
2020-05-12 13:00:00,81.82,81.84,81.55,81.56,24454.0,79.1112,79.1305,78.8501,78.8598,24454.0
2020-05-12 13:10:00,81.55,81.55,81.28,81.34,15766.0,78.8501,78.8501,78.5891,78.6471,15766.0
2020-05-12 13:20:00,81.31,81.31,81.14,81.25,18441.0,78.6181,78.6181,78.4537,78.56,18441.0
2020-05-12 13:30:00,81.23,81.29,81.19,81.24,16875.0,78.5407,78.5987,78.502,78.5504,16875.0
2020-05-12 13:40:00,81.24,81.29,81.16,81.25,19782.0,78.5504,78.5987,78.473,78.56,19782.0
2020-05-12 13:50:00,81.25,81.31,81.2,81.25,14276.0,78.56,78.6181,78.5117,78.56,14276.0
2020-05-12 14:00:00,81.24,81.3,81.15,81.17,21372.0,78.5504,78.6084,78.4634,78.4827,21372.0
2020-05-12 14:10:00,81.16,81.16,81.01,81.03,30468.0,78.473,78.473,78.328,78.3473,30468.0
2020-05-12 14:20:00,81.03,81.19,81.03,81.18,21037.0,78.3473,78.502,78.3473,78.4924,21037.0
2020-05-12 14:30:00,81.17,81.22,81.05,81.22,25422.0,78.4827,78.531,78.3667,78.531,25422.0
2020-05-12 14:40:00,81.22,81.23,80.92,80.93,30131.0,78.531,78.5407,78.241,78.2506,30131.0
2020-05-12 14:50:00,80.92,80.99,80.88,80.91,48513.0,78.241,78.3087,78.2023,78.2313,48513.0
2020-05-12 15:00:00,80.91,80.95,80.79,80.79,29286.0,78.2313,78.27,78.1153,78.1153,29286.0
2020-05-12 15:10:00,80.82,80.82,80.53,80.53,22745.0,78.1443,78.1443,77.8639,77.8639,22745.0
2020-05-12 15:20:00,80.52,80.55,80.34,80.38,42150.0,77.8542,77.8832,77.6802,77.7188,42150.0
2020-05-12 15:30:00,80.37,80.6,80.29,80.4,101885.0,77.7092,77.9316,77.6318,77.7382,101885.0
2020-05-12 15:40:00,80.38,80.44,80.05,80.05,114671.0,77.7188,77.7769,77.3998,77.3998,114671.0
2020-05-12 15:50:00,80.02,80.14,79.78,79.85,197957.0,77.3708,77.4868,77.1387,77.2064,197957.0
2020-05-13 09:30:00,80.38,80.97,80.17,80.76,96973.0,77.7188,78.2893,77.5158,78.0863,96973.0
2020-05-13 09:40:00,80.74,81.58,80.65,81.46,58720.0,78.0669,78.8791,77.9799,78.7631,58720.0
2020-05-13 09:50:00,81.48,81.71,81.07,81.28,71851.0,78.7824,79.0048,78.386,78.5891,71851.0
2020-05-13 10:00:00,81.28,81.55,81.22,81.54,135354.0,78.5891,78.8501,78.531,78.8404,135354.0
2020-05-13 10:10:00,81.57,81.73,81.38,81.45,32482.0,78.8695,79.0242,78.6857,78.7534,32482.0
2020-05-13 10:20:00,81.45,81.79,81.36,81.68,56658.0,78.7534,79.0822,78.6664,78.9758,56658.0
2020-05-13 10:30:00,81.67,81.93,81.59,81.63,18432.0,78.9661,79.2175,78.8888,78.9275,18432.0
2020-05-13 10:40:00,81.64,81.68,81.47,81.56,21553.0,78.9371,78.9758,78.7728,78.8598,21553.0
2020-05-13 10:50:00,81.56,81.59,81.25,81.3,60596.0,78.8598,78.8888,78.56,78.6084,60596.0
2020-05-13 11:00:00,81.31,81.51,81.28,81.37,22724.0,78.6181,78.8114,78.5891,78.6761,22724.0
2020-05-13 11:10:00,81.38,81.59,81.36,81.38,36644.0,78.6857,78.8888,78.6664,78.6857,36644.0
2020-05-13 11:20:00,81.36,81.42,81.07,81.18,47147.0,78.6664,78.7244,78.386,78.4924,47147.0
2020-05-13 11:30:00,81.15,81.23,80.85,81.02,122964.0,78.4634,78.5407,78.1733,78.3377,122964.0
2020-05-13 11:40:00,81.03,81.06,80.78,80.79,44591.0,78.3473,78.3763,78.1056,78.1153,44591.0
2020-05-13 11:50:00,80.82,80.84,80.4,80.76,49947.0,78.1443,78.1636,77.7382,78.0863,49947.0
2020-05-13 12:00:00,80.76,80.85,80.42,80.51,40763.0,78.0863,78.1733,77.7575,77.8445,40763.0
2020-05-13 12:10:00,80.49,80.49,79.79,79.82,59156.0,77.8252,77.8252,77.1484,77.1774,59156.0
2020-05-13 12:20:00,79.84,80.21,79.84,80.17,38474.0,77.1967,77.5545,77.1967,77.5158,38474.0
2020-05-13 12:30:00,80.17,80.19,79.94,80.18,34488.0,77.5158,77.5351,77.2934,77.5255,34488.0
2020-05-13 12:40:00,80.16,80.19,79.92,80.15,33611.0,77.5061,77.5351,77.2741,77.4965,33611.0
2020-05-13 12:50:00,80.16,80.18,80.0,80.1,22792.0,77.5061,77.5255,77.3514,77.4481,22792.0
2020-05-13 13:00:00,80.12,80.12,79.71,79.78,33090.0,77.4675,77.4675,77.071,77.1387,33090.0
2020-05-13 13:10:00,79.78,80.09,79.75,79.85,36663.0,77.1387,77.4384,77.1097,77.2064,36663.0
2020-05-13 13:20:00,79.84,79.86,79.65,79.72,36638.0,77.1967,77.2161,77.013,77.0807,36638.0
2020-05-13 13:30:00,79.7,79.74,79.4,79.61,50600.0,77.0614,77.1,76.7713,76.9743,50600.0
2020-05-13 13:40:00,79.62,79.7,79.38,79.64,25571.0,76.984,77.0614,76.752,77.0033,25571.0
2020-05-13 13:50:00,79.65,79.67,79.33,79.37,37676.0,77.013,77.0324,76.7036,76.7423,37676.0
2020-05-13 14:00:00,79.35,79.74,79.35,79.74,22643.0,76.7229,77.1,76.7229,77.1,22643.0
2020-05-13 14:10:00,79.76,79.89,79.52,79.52,30931.0,77.1194,77.2451,76.8873,76.8873,30931.0
2020-05-13 14:20:00,79.53,79.55,79.2,79.22,38042.0,76.897,76.9163,76.5779,76.5973,38042.0
2020-05-13 14:30:00,79.21,79.29,79.03,79.22,22974.0,76.5876,76.6649,76.4135,76.5973,22974.0
2020-05-13 14:40:00,79.22,79.44,79.13,79.44,14812.0,76.5973,76.81,76.5102,76.81,14812.0
2020-05-13 14:50:00,79.42,79.47,79.22,79.23,17012.0,76.7906,76.839,76.5973,76.6069,17012.0
2020-05-13 15:00:00,79.23,79.66,79.23,79.48,27132.0,76.6069,77.0227,76.6069,76.8486,27132.0
2020-05-13 15:10:00,79.51,79.58,79.32,79.38,27150.0,76.8777,76.9453,76.6939,76.752,27150.0
2020-05-13 15:20:00,79.38,79.41,79.06,79.34,37217.0,76.752,76.781,76.4425,76.7133,37217.0
2020-05-13 15:30:00,79.35,79.8,79.29,79.72,71052.0,76.7229,77.1581,76.6649,77.0807,71052.0
2020-05-13 15:40:00,79.72,80.0,79.71,79.91,104468.0,77.0807,77.3514,77.071,77.2644,104468.0
2020-05-13 15:50:00,79.88,80.25,79.82,80.15,207732.0,77.2354,77.5932,77.1774,77.4965,207732.0
2020-05-14 09:30:00,79.29,79.92,79.18,79.74,57242.0,76.6649,77.2741,76.5586,77.1,57242.0
2020-05-14 09:40:00,79.62,79.9,79.26,79.31,40055.0,76.984,77.2547,76.6359,76.6843,40055.0
2020-05-14 09:50:00,79.3,79.38,78.72,79.07,57677.0,76.6746,76.752,76.1138,76.4522,57677.0
2020-05-14 10:00:00,79.01,79.43,78.78,79.43,24567.0,76.3942,76.8003,76.1718,76.8003,24567.0
2020-05-14 10:10:00,79.4,79.45,79.06,79.23,30160.0,76.7713,76.8196,76.4425,76.6069,30160.0
2020-05-14 10:20:00,79.25,79.38,79.08,79.12,18085.0,76.6263,76.752,76.4619,76.5006,18085.0
2020-05-14 10:30:00,79.15,79.55,79.05,79.5,40494.0,76.5296,76.9163,76.4329,76.868,40494.0
2020-05-14 10:40:00,79.5,79.82,79.44,79.82,26763.0,76.868,77.1774,76.81,77.1774,26763.0
2020-05-14 10:50:00,79.78,79.82,79.46,79.56,22530.0,77.1387,77.1774,76.8293,76.926,22530.0
2020-05-14 11:00:00,79.59,79.69,79.4,79.47,27450.0,76.955,77.0517,76.7713,76.839,27450.0
2020-05-14 11:10:00,79.47,79.83,79.45,79.83,22270.0,76.839,77.1871,76.8196,77.1871,22270.0
2020-05-14 11:20:00,79.83,79.9,79.73,79.89,31919.0,77.1871,77.2547,77.0904,77.2451,31919.0
2020-05-14 11:30:00,79.91,80.35,79.91,79.98,29052.0,77.2644,77.6898,77.2644,77.3321,29052.0
2020-05-14 11:40:00,79.99,80.33,79.87,80.23,27016.0,77.3418,77.6705,77.2257,77.5738,27016.0
2020-05-14 11:50:00,80.21,80.47,80.14,80.15,25831.0,77.5545,77.8059,77.4868,77.4965,25831.0
2020-05-14 12:00:00,80.15,80.38,80.12,80.28,38767.0,77.4965,77.7188,77.4675,77.6222,38767.0
2020-05-14 12:10:00,80.28,80.59,80.27,80.38,24108.0,77.6222,77.9219,77.6125,77.7188,24108.0
2020-05-14 12:20:00,80.4,80.73,80.4,80.61,26287.0,77.7382,78.0573,77.7382,77.9412,26287.0
2020-05-14 12:30:00,80.65,80.86,80.5,80.5,32790.0,77.9799,78.183,77.8349,77.8349,32790.0
2020-05-14 12:40:00,80.5,80.6,80.41,80.41,23425.0,77.8349,77.9316,77.7479,77.7479,23425.0
2020-05-14 12:50:00,80.45,80.81,80.41,80.71,28276.0,77.7865,78.1346,77.7479,78.0379,28276.0
2020-05-14 13:00:00,80.73,80.86,80.67,80.77,23792.0,78.0573,78.183,77.9992,78.0959,23792.0
2020-05-14 13:10:00,80.77,80.91,80.7,80.91,23216.0,78.0959,78.2313,78.0283,78.2313,23216.0
2020-05-14 13:20:00,80.93,81.2,80.92,81.2,24575.0,78.2506,78.5117,78.241,78.5117,24575.0
2020-05-14 13:30:00,81.16,81.31,81.09,81.09,17773.0,78.473,78.6181,78.4053,78.4053,17773.0
2020-05-14 13:40:00,81.12,81.12,80.99,81.05,26004.0,78.4343,78.4343,78.3087,78.3667,26004.0
2020-05-14 13:50:00,81.06,81.09,80.93,80.96,25221.0,78.3763,78.4053,78.2506,78.2796,25221.0
2020-05-14 14:00:00,80.96,80.97,80.78,80.94,21510.0,78.2796,78.2893,78.1056,78.2603,21510.0
2020-05-14 14:10:00,80.95,81.05,80.88,81.02,22419.0,78.27,78.3667,78.2023,78.3377,22419.0
2020-05-14 14:20:00,81.03,81.09,80.96,81.09,23194.0,78.3473,78.4053,78.2796,78.4053,23194.0
2020-05-14 14:30:00,81.09,81.11,80.73,80.77,33888.0,78.4053,78.4247,78.0573,78.0959,33888.0
2020-05-14 14:40:00,80.77,80.86,80.6,80.78,26252.0,78.0959,78.183,77.9316,78.1056,26252.0
2020-05-14 14:50:00,80.76,81.04,80.69,80.99,30602.0,78.0863,78.357,78.0186,78.3087,30602.0
2020-05-14 15:00:00,80.98,81.3,80.91,81.25,33716.0,78.299,78.6084,78.2313,78.56,33716.0
2020-05-14 15:10:00,81.24,81.4,81.11,81.36,39373.0,78.5504,78.7051,78.4247,78.6664,39373.0
2020-05-14 15:20:00,81.36,81.66,81.33,81.58,52546.0,78.6664,78.9565,78.6374,78.8791,52546.0
2020-05-14 15:30:00,81.58,81.65,81.23,81.26,70224.0,78.8791,78.9468,78.5407,78.5697,70224.0
2020-05-14 15:40:00,81.26,81.58,81.19,81.52,130043.0,78.5697,78.8791,78.502,78.8211,130043.0
2020-05-14 15:50:00,81.48,81.65,81.36,81.63,230829.0,78.7824,78.9468,78.6664,78.9275,230829.0
2020-05-15 09:30:00,81.51,81.6,81.22,81.56,88245.0,78.8114,78.8985,78.531,78.8598,88245.0
2020-05-15 09:40:00,81.55,82.4,81.46,82.4,34180.0,78.8501,79.672,78.7631,79.672,34180.0
2020-05-15 09:50:00,82.38,82.62,82.3,82.48,39589.0,79.6526,79.8847,79.5753,79.7493,39589.0
2020-05-15 10:00:00,82.52,82.62,82.19,82.36,23941.0,79.788,79.8847,79.4689,79.6333,23941.0
2020-05-15 10:10:00,82.35,82.83,82.35,82.54,26862.0,79.6236,80.0877,79.6236,79.8073,26862.0
2020-05-15 10:20:00,82.56,82.56,82.16,82.3,25494.0,79.8267,79.8267,79.4399,79.5753,25494.0
2020-05-15 10:30:00,82.24,82.36,82.03,82.3,21691.0,79.5173,79.6333,79.3142,79.5753,21691.0
2020-05-15 10:40:00,82.28,82.41,82.25,82.41,34187.0,79.5559,79.6816,79.5269,79.6816,34187.0
2020-05-15 10:50:00,82.39,82.46,82.05,82.1,20854.0,79.6623,79.73,79.3336,79.3819,20854.0
2020-05-15 11:00:00,82.07,82.17,81.84,82.14,31325.0,79.3529,79.4496,79.1305,79.4206,31325.0
2020-05-15 11:10:00,82.13,82.3,82.05,82.28,30304.0,79.4109,79.5753,79.3336,79.5559,30304.0
2020-05-15 11:20:00,82.29,82.41,82.19,82.35,38345.0,79.5656,79.6816,79.4689,79.6236,38345.0
2020-05-15 11:30:00,82.36,82.36,82.07,82.07,44094.0,79.6333,79.6333,79.3529,79.3529,44094.0
2020-05-15 11:40:00,82.08,82.22,81.97,81.99,49647.0,79.3626,79.4979,79.2562,79.2755,49647.0
2020-05-15 11:50:00,82.02,82.06,81.93,82.02,67905.0,79.3046,79.3432,79.2175,79.3046,67905.0
2020-05-15 12:00:00,82.01,82.2,81.95,82.2,45915.0,79.2949,79.4786,79.2369,79.4786,45915.0
2020-05-15 12:10:00,82.19,82.19,82.02,82.18,23586.0,79.4689,79.4689,79.3046,79.4593,23586.0
2020-05-15 12:20:00,82.23,82.37,82.23,82.27,21414.0,79.5076,79.643,79.5076,79.5463,21414.0
2020-05-15 12:30:00,82.26,82.26,82.0,82.05,47835.0,79.5366,79.5366,79.2852,79.3336,47835.0
2020-05-15 12:40:00,82.05,82.11,81.76,81.85,34727.0,79.3336,79.3916,79.0532,79.1402,34727.0
2020-05-15 12:50:00,81.84,81.91,81.72,81.8,24584.0,79.1305,79.1982,79.0145,79.0918,24584.0
2020-05-15 13:00:00,81.8,82.05,81.79,81.99,37054.0,79.0918,79.3336,79.0822,79.2755,37054.0
2020-05-15 13:10:00,81.99,82.02,81.91,81.93,35164.0,79.2755,79.3046,79.1982,79.2175,35164.0
2020-05-15 13:20:00,81.92,82.0,81.8,81.83,30777.0,79.2079,79.2852,79.0918,79.1208,30777.0
2020-05-15 13:30:00,81.81,81.82,81.56,81.56,43758.0,79.1015,79.1112,78.8598,78.8598,43758.0
2020-05-15 13:40:00,81.56,81.56,81.24,81.25,22883.0,78.8598,78.8598,78.5504,78.56,22883.0
2020-05-15 13:50:00,81.25,81.51,81.23,81.5,33837.0,78.56,78.8114,78.5407,78.8018,33837.0
2020-05-15 14:00:00,81.5,81.62,81.47,81.53,59536.0,78.8018,78.9178,78.7728,78.8308,59536.0
2020-05-15 14:10:00,81.53,81.85,81.53,81.78,30098.0,78.8308,79.1402,78.8308,79.0725,30098.0
2020-05-15 14:20:00,81.79,81.81,81.72,81.78,34969.0,79.0822,79.1015,79.0145,79.0725,34969.0
2020-05-15 14:30:00,81.78,81.8,81.42,81.56,40596.0,79.0725,79.0918,78.7244,78.8598,40596.0
2020-05-15 14:40:00,81.57,81.8,81.57,81.65,33143.0,78.8695,79.0918,78.8695,78.9468,33143.0
2020-05-15 14:50:00,81.66,81.68,81.53,81.58,52808.0,78.9565,78.9758,78.8308,78.8791,52808.0
2020-05-15 15:00:00,81.59,81.77,81.53,81.7,45011.0,78.8888,79.0628,78.8308,78.9951,45011.0
2020-05-15 15:10:00,81.7,81.74,81.63,81.69,67230.0,78.9951,79.0338,78.9275,78.9855,67230.0
2020-05-15 15:20:00,81.69,81.8,81.66,81.77,111945.0,78.9855,79.0918,78.9565,79.0628,111945.0
2020-05-15 15:30:00,81.79,81.95,81.5,81.55,84244.0,79.0822,79.2369,78.8018,78.8501,84244.0
2020-05-15 15:40:00,81.55,81.6,81.25,81.6,133514.0,78.8501,78.8985,78.56,78.8985,133514.0
2020-05-15 15:50:00,81.58,81.65,81.49,81.59,463839.0,78.8791,78.9468,78.7921,78.8888,463839.0
2020-05-18 09:30:00,83.24,83.96,83.16,83.54,114183.0,80.4842,81.1803,80.4068,80.7742,114183.0
2020-05-18 09:40:00,83.55,83.58,82.93,82.94,34567.0,80.7839,80.8129,80.1844,80.1941,34567.0
2020-05-18 09:50:00,82.97,83.23,82.81,82.82,39287.0,80.2231,80.4745,80.0684,80.0781,39287.0
2020-05-18 10:00:00,82.83,83.0,82.33,82.37,35794.0,80.0877,80.2521,79.6043,79.643,35794.0
2020-05-18 10:10:00,82.37,82.79,82.29,82.78,43689.0,79.643,80.0491,79.5656,80.0394,43689.0
2020-05-18 10:20:00,82.79,82.88,82.64,82.7,27470.0,80.0491,80.1361,79.904,79.962,27470.0
2020-05-18 10:30:00,82.68,82.93,82.65,82.87,44463.0,79.9427,80.1844,79.9137,80.1264,44463.0
2020-05-18 10:40:00,82.86,83.1,82.85,83.08,67426.0,80.1167,80.3488,80.1071,80.3295,67426.0
2020-05-18 10:50:00,83.09,83.27,83.03,83.2,41526.0,80.3391,80.5132,80.2811,80.4455,41526.0
2020-05-18 11:00:00,83.21,83.51,83.18,83.5,27551.0,80.4552,80.7452,80.4261,80.7356,27551.0
2020-05-18 11:10:00,83.5,83.83,83.5,83.82,30423.0,80.7356,81.0546,80.7356,81.045,30423.0
2020-05-18 11:20:00,83.82,83.93,83.75,83.83,36514.0,81.045,81.1513,80.9773,81.0546,36514.0
2020-05-18 11:30:00,83.88,84.29,83.81,84.25,76498.0,81.103,81.4994,81.0353,81.4607,76498.0
2020-05-18 11:40:00,84.26,84.39,84.07,84.21,34911.0,81.4704,81.5961,81.2867,81.422,34911.0
2020-05-18 11:50:00,84.2,84.23,83.92,83.99,22345.0,81.4124,81.4414,81.1416,81.2093,22345.0
2020-05-18 12:00:00,83.98,84.01,83.76,83.81,26922.0,81.1997,81.2287,80.9869,81.0353,26922.0
2020-05-18 12:10:00,83.8,83.8,83.61,83.69,25738.0,81.0256,81.0256,80.8419,80.9193,25738.0
2020-05-18 12:20:00,83.69,83.9,83.68,83.76,29086.0,80.9193,81.1223,80.9096,80.9869,29086.0
2020-05-18 12:30:00,83.74,83.74,83.43,83.44,23248.0,80.9676,80.9676,80.6679,80.6775,23248.0
2020-05-18 12:40:00,83.45,83.5,83.34,83.37,23852.0,80.6872,80.7356,80.5809,80.6099,23852.0
2020-05-18 12:50:00,83.38,83.57,83.38,83.52,17595.0,80.6195,80.8032,80.6195,80.7549,17595.0
2020-05-18 13:00:00,83.5,83.72,83.42,83.7,16546.0,80.7356,80.9483,80.6582,80.9289,16546.0
2020-05-18 13:10:00,83.69,83.8,83.63,83.76,16357.0,80.9193,81.0256,80.8613,80.9869,16357.0
2020-05-18 13:20:00,83.79,83.89,83.78,83.86,14433.0,81.016,81.1126,81.0063,81.0836,14433.0
2020-05-18 13:30:00,83.86,83.95,83.83,83.93,14626.0,81.0836,81.1707,81.0546,81.1513,14626.0
2020-05-18 13:40:00,83.93,83.95,83.66,83.7,38651.0,81.1513,81.1707,80.8903,80.9289,38651.0
2020-05-18 13:50:00,83.7,83.85,83.62,83.62,20330.0,80.9289,81.074,80.8516,80.8516,20330.0
2020-05-18 14:00:00,83.54,83.73,83.54,83.55,41844.0,80.7742,80.9579,80.7742,80.7839,41844.0
2020-05-18 14:10:00,83.52,83.67,83.5,83.63,24150.0,80.7549,80.8999,80.7356,80.8613,24150.0
2020-05-18 14:20:00,83.63,83.67,83.48,83.58,31461.0,80.8613,80.8999,80.7162,80.8129,31461.0
2020-05-18 14:30:00,83.54,83.57,83.38,83.45,29019.0,80.7742,80.8032,80.6195,80.6872,29019.0
2020-05-18 14:40:00,83.47,83.56,83.42,83.46,22393.0,80.7065,80.7936,80.6582,80.6969,22393.0
2020-05-18 14:50:00,83.44,83.46,83.34,83.44,21557.0,80.6775,80.6969,80.5809,80.6775,21557.0
2020-05-18 15:00:00,83.43,83.55,83.42,83.52,20913.0,80.6679,80.7839,80.6582,80.7549,20913.0
2020-05-18 15:10:00,83.5,83.64,83.45,83.63,23025.0,80.7356,80.8709,80.6872,80.8613,23025.0
2020-05-18 15:20:00,83.62,83.76,83.6,83.74,21643.0,80.8516,80.9869,80.8322,80.9676,21643.0
2020-05-18 15:30:00,83.74,83.95,83.72,83.94,32244.0,80.9676,81.1707,80.9483,81.161,32244.0
2020-05-18 15:40:00,83.94,84.2,83.91,84.18,75191.0,81.161,81.4124,81.132,81.393,75191.0
2020-05-18 15:50:00,84.18,84.23,83.63,83.66,142358.0,81.393,81.4414,80.8613,80.8903,142358.0
2020-05-19 09:30:00,83.23,83.44,82.39,82.94,133146.0,80.4745,80.6775,79.6623,80.1941,133146.0
2020-05-19 09:40:00,82.9,83.03,82.76,82.87,40864.0,80.1554,80.2811,80.0201,80.1264,40864.0
2020-05-19 09:50:00,82.89,83.29,82.81,83.29,30972.0,80.1457,80.5325,80.0684,80.5325,30972.0
2020-05-19 10:00:00,83.31,83.54,83.27,83.36,27595.0,80.5518,80.7742,80.5132,80.6002,27595.0
2020-05-19 10:10:00,83.34,83.53,83.23,83.27,25542.0,80.5809,80.7646,80.4745,80.5132,25542.0
2020-05-19 10:20:00,83.26,83.28,83.0,83.13,27029.0,80.5035,80.5228,80.2521,80.3778,27029.0
2020-05-19 10:30:00,83.18,83.26,82.88,82.88,31964.0,80.4261,80.5035,80.1361,80.1361,31964.0
2020-05-19 10:40:00,82.84,82.92,82.72,82.9,46882.0,80.0974,80.1748,79.9814,80.1554,46882.0
2020-05-19 10:50:00,82.89,83.02,82.76,82.8,33516.0,80.1457,80.2714,80.0201,80.0587,33516.0
2020-05-19 11:00:00,82.79,82.89,82.67,82.83,31375.0,80.0491,80.1457,79.933,80.0877,31375.0
2020-05-19 11:10:00,82.82,82.91,82.71,82.8,22503.0,80.0781,80.1651,79.9717,80.0587,22503.0
2020-05-19 11:20:00,82.8,82.83,82.59,82.79,54209.0,80.0587,80.0877,79.8557,80.0491,54209.0
2020-05-19 11:30:00,82.78,82.79,82.69,82.73,34225.0,80.0394,80.0491,79.9524,79.991,34225.0
2020-05-19 11:40:00,82.73,83.02,82.72,82.86,24322.0,79.991,80.2714,79.9814,80.1167,24322.0
2020-05-19 11:50:00,82.88,82.92,82.75,82.84,19151.0,80.1361,80.1748,80.0104,80.0974,19151.0
2020-05-19 12:00:00,82.85,82.9,82.8,82.87,21767.0,80.1071,80.1554,80.0587,80.1264,21767.0
2020-05-19 12:10:00,82.89,83.01,82.72,82.73,15981.0,80.1457,80.2618,79.9814,79.991,15981.0
2020-05-19 12:20:00,82.74,82.93,82.74,82.91,21812.0,80.0007,80.1844,80.0007,80.1651,21812.0
2020-05-19 12:30:00,82.91,82.93,82.75,82.82,24105.0,80.1651,80.1844,80.0104,80.0781,24105.0
2020-05-19 12:40:00,82.81,82.93,82.81,82.9,17093.0,80.0684,80.1844,80.0684,80.1554,17093.0
2020-05-19 12:50:00,82.88,82.9,82.81,82.87,19708.0,80.1361,80.1554,80.0684,80.1264,19708.0
2020-05-19 13:00:00,82.85,82.91,82.81,82.87,21647.0,80.1071,80.1651,80.0684,80.1264,21647.0
2020-05-19 13:10:00,82.86,83.02,82.85,83.0,15547.0,80.1167,80.2714,80.1071,80.2521,15547.0
2020-05-19 13:20:00,83.0,83.12,83.0,83.12,17336.0,80.2521,80.3681,80.2521,80.3681,17336.0
2020-05-19 13:30:00,83.11,83.15,83.02,83.12,19971.0,80.3585,80.3971,80.2714,80.3681,19971.0
2020-05-19 13:40:00,83.12,83.13,83.03,83.12,20836.0,80.3681,80.3778,80.2811,80.3681,20836.0
2020-05-19 13:50:00,83.13,83.18,82.99,83.06,18079.0,80.3778,80.4261,80.2424,80.3101,18079.0
2020-05-19 14:00:00,83.08,83.21,82.98,83.18,35250.0,80.3295,80.4552,80.2328,80.4261,35250.0
2020-05-19 14:10:00,83.17,83.32,83.15,83.29,28941.0,80.4165,80.5615,80.3971,80.5325,28941.0
2020-05-19 14:20:00,83.29,83.37,83.21,83.26,27244.0,80.5325,80.6099,80.4552,80.5035,27244.0
2020-05-19 14:30:00,83.25,83.32,83.23,83.24,26607.0,80.4938,80.5615,80.4745,80.4842,26607.0
2020-05-19 14:40:00,83.26,83.26,83.11,83.2,28032.0,80.5035,80.5035,80.3585,80.4455,28032.0
2020-05-19 14:50:00,83.19,83.23,82.6,82.7,47605.0,80.4358,80.4745,79.8654,79.962,47605.0
2020-05-19 15:00:00,82.67,82.9,82.6,82.74,46649.0,79.933,80.1554,79.8654,80.0007,46649.0
2020-05-19 15:10:00,82.72,82.95,82.61,82.61,45734.0,79.9814,80.2038,79.875,79.875,45734.0
2020-05-19 15:20:00,82.63,82.7,82.44,82.69,68805.0,79.8944,79.962,79.7106,79.9524,68805.0
2020-05-19 15:30:00,82.68,82.68,82.33,82.5,75033.0,79.9427,79.9427,79.6043,79.7687,75033.0
2020-05-19 15:40:00,82.48,82.53,82.2,82.32,88916.0,79.7493,79.7977,79.4786,79.5946,88916.0
2020-05-19 15:50:00,82.3,82.32,81.89,82.01,162390.0,79.5753,79.5946,79.1789,79.2949,162390.0
2020-05-20 09:30:00,82.98,82.98,82.43,82.71,64955.0,80.2328,80.2328,79.701,79.9717,64955.0
2020-05-20 09:40:00,82.74,82.79,82.52,82.55,27357.0,80.0007,80.0491,79.788,79.817,27357.0
2020-05-20 09:50:00,82.57,82.6,82.27,82.31,41705.0,79.8363,79.8654,79.5463,79.585,41705.0
2020-05-20 10:00:00,82.33,82.54,82.24,82.31,30028.0,79.6043,79.8073,79.5173,79.585,30028.0
2020-05-20 10:10:00,82.3,82.46,82.26,82.41,50038.0,79.5753,79.73,79.5366,79.6816,50038.0
2020-05-20 10:20:00,82.41,82.7,82.16,82.67,81015.0,79.6816,79.962,79.4399,79.933,81015.0
2020-05-20 10:30:00,82.66,82.8,82.59,82.67,42926.0,79.9234,80.0587,79.8557,79.933,42926.0
2020-05-20 10:40:00,82.67,82.7,82.37,82.4,33334.0,79.933,79.962,79.643,79.672,33334.0
2020-05-20 10:50:00,82.37,82.39,82.14,82.25,36868.0,79.643,79.6623,79.4206,79.5269,36868.0
2020-05-20 11:00:00,82.26,82.67,82.17,82.58,72790.0,79.5366,79.933,79.4496,79.846,72790.0
2020-05-20 11:10:00,82.58,82.63,82.43,82.47,26606.0,79.846,79.8944,79.701,79.7397,26606.0
2020-05-20 11:20:00,82.45,82.56,82.34,82.5,25498.0,79.7203,79.8267,79.614,79.7687,25498.0
2020-05-20 11:30:00,82.5,82.62,82.5,82.58,25930.0,79.7687,79.8847,79.7687,79.846,25930.0
2020-05-20 11:40:00,82.59,82.61,82.44,82.5,24895.0,79.8557,79.875,79.7106,79.7687,24895.0
2020-05-20 11:50:00,82.49,82.52,82.29,82.33,44990.0,79.759,79.788,79.5656,79.6043,44990.0
2020-05-20 12:00:00,82.34,82.39,82.14,82.14,15652.0,79.614,79.6623,79.4206,79.4206,15652.0
2020-05-20 12:10:00,82.11,82.25,82.01,82.03,19599.0,79.3916,79.5269,79.2949,79.3142,19599.0
2020-05-20 12:20:00,82.01,82.03,81.84,81.84,18860.0,79.2949,79.3142,79.1305,79.1305,18860.0
2020-05-20 12:30:00,81.86,82.1,81.84,81.97,20777.0,79.1498,79.3819,79.1305,79.2562,20777.0
2020-05-20 12:40:00,81.96,81.96,81.71,81.76,25713.0,79.2465,79.2465,79.0048,79.0532,25713.0
2020-05-20 12:50:00,81.76,81.78,81.67,81.73,20440.0,79.0532,79.0725,78.9661,79.0242,20440.0
2020-05-20 13:00:00,81.73,81.77,81.63,81.67,32759.0,79.0242,79.0628,78.9275,78.9661,32759.0
2020-05-20 13:10:00,81.67,81.81,81.67,81.72,27573.0,78.9661,79.1015,78.9661,79.0145,27573.0
2020-05-20 13:20:00,81.73,81.78,81.59,81.74,109256.0,79.0242,79.0725,78.8888,79.0338,109256.0
2020-05-20 13:30:00,81.74,81.99,81.74,81.97,38289.0,79.0338,79.2755,79.0338,79.2562,38289.0
2020-05-20 13:40:00,81.98,81.98,81.85,81.9,34760.0,79.2659,79.2659,79.1402,79.1885,34760.0
2020-05-20 13:50:00,81.91,81.94,81.73,81.74,49807.0,79.1982,79.2272,79.0242,79.0338,49807.0
2020-05-20 14:00:00,81.75,81.85,81.71,81.72,27949.0,79.0435,79.1402,79.0048,79.0145,27949.0
2020-05-20 14:10:00,81.72,81.78,81.6,81.64,21387.0,79.0145,79.0725,78.8985,78.9371,21387.0
2020-05-20 14:20:00,81.64,81.81,81.64,81.75,23916.0,78.9371,79.1015,78.9371,79.0435,23916.0
2020-05-20 14:30:00,81.74,81.92,81.71,81.88,25417.0,79.0338,79.2079,79.0048,79.1692,25417.0
2020-05-20 14:40:00,81.88,81.9,81.8,81.86,45628.0,79.1692,79.1885,79.0918,79.1498,45628.0
2020-05-20 14:50:00,81.86,82.01,81.84,81.85,88896.0,79.1498,79.2949,79.1305,79.1402,88896.0
2020-05-20 15:00:00,81.85,81.91,81.69,81.74,70645.0,79.1402,79.1982,78.9855,79.0338,70645.0
2020-05-20 15:10:00,81.74,81.8,81.58,81.78,43253.0,79.0338,79.0918,78.8791,79.0725,43253.0
2020-05-20 15:20:00,81.79,81.79,81.65,81.74,76078.0,79.0822,79.0822,78.9468,79.0338,76078.0
2020-05-20 15:30:00,81.75,81.78,81.66,81.7,80148.0,79.0435,79.0725,78.9565,78.9951,80148.0
2020-05-20 15:40:00,81.7,81.78,81.6,81.66,114990.0,78.9951,79.0725,78.8985,78.9565,114990.0
2020-05-20 15:50:00,81.65,81.84,81.47,81.71,232594.0,78.9468,79.1305,78.7728,79.0048,232594.0
2020-05-21 09:30:00,81.72,81.72,81.12,81.7,46216.0,79.0145,79.0145,78.4343,78.9951,46216.0
2020-05-21 09:40:00,81.65,82.19,81.64,82.04,59208.0,78.9468,79.4689,78.9371,79.3239,59208.0
2020-05-21 09:50:00,82.06,82.18,81.92,82.0,59814.0,79.3432,79.4593,79.2079,79.2852,59814.0
2020-05-21 10:00:00,82.01,82.14,81.7,81.78,67036.0,79.2949,79.4206,78.9951,79.0725,67036.0
2020-05-21 10:10:00,81.77,81.81,81.49,81.62,38200.0,79.0628,79.1015,78.7921,78.9178,38200.0
2020-05-21 10:20:00,81.66,81.8,81.51,81.61,25064.0,78.9565,79.0918,78.8114,78.9081,25064.0
2020-05-21 10:30:00,81.54,81.54,81.21,81.22,25244.0,78.8404,78.8404,78.5214,78.531,25244.0
2020-05-21 10:40:00,81.23,81.39,81.14,81.17,21950.0,78.5407,78.6954,78.4537,78.4827,21950.0
2020-05-21 10:50:00,81.18,81.37,81.15,81.33,26980.0,78.4924,78.6761,78.4634,78.6374,26980.0
2020-05-21 11:00:00,81.33,81.33,81.05,81.08,32980.0,78.6374,78.6374,78.3667,78.3957,32980.0
2020-05-21 11:10:00,81.08,81.14,80.67,80.71,30693.0,78.3957,78.4537,77.9992,78.0379,30693.0
2020-05-21 11:20:00,80.73,80.83,80.58,80.67,21611.0,78.0573,78.154,77.9122,77.9992,21611.0
2020-05-21 11:30:00,80.67,80.96,80.63,80.95,39041.0,77.9992,78.2796,77.9606,78.27,39041.0
2020-05-21 11:40:00,80.97,81.0,80.85,80.87,21102.0,78.2893,78.3183,78.1733,78.1926,21102.0
2020-05-21 11:50:00,80.87,80.88,80.58,80.58,63627.0,78.1926,78.2023,77.9122,77.9122,63627.0
2020-05-21 12:00:00,80.59,80.86,80.59,80.67,101119.0,77.9219,78.183,77.9219,77.9992,101119.0
2020-05-21 12:10:00,80.67,80.85,80.63,80.74,61125.0,77.9992,78.1733,77.9606,78.0669,61125.0
2020-05-21 12:20:00,80.73,80.86,80.65,80.7,24891.0,78.0573,78.183,77.9799,78.0283,24891.0
2020-05-21 12:30:00,80.67,80.74,80.54,80.56,20299.0,77.9992,78.0669,77.8736,77.8929,20299.0
2020-05-21 12:40:00,80.57,80.81,80.57,80.72,18543.0,77.9026,78.1346,77.9026,78.0476,18543.0
2020-05-21 12:50:00,80.73,80.77,80.61,80.66,34099.0,78.0573,78.0959,77.9412,77.9896,34099.0
2020-05-21 13:00:00,80.71,80.87,80.59,80.61,57807.0,78.0379,78.1926,77.9219,77.9412,57807.0
2020-05-21 13:10:00,80.62,80.71,80.55,80.6,34199.0,77.9509,78.0379,77.8832,77.9316,34199.0
2020-05-21 13:20:00,80.6,80.65,80.51,80.65,27471.0,77.9316,77.9799,77.8445,77.9799,27471.0
2020-05-21 13:30:00,80.65,80.73,80.58,80.66,64855.0,77.9799,78.0573,77.9122,77.9896,64855.0
2020-05-21 13:40:00,80.67,80.75,80.64,80.72,58182.0,77.9992,78.0766,77.9702,78.0476,58182.0
2020-05-21 13:50:00,80.72,80.76,80.65,80.65,24861.0,78.0476,78.0863,77.9799,77.9799,24861.0
2020-05-21 14:00:00,80.65,80.83,80.62,80.79,38849.0,77.9799,78.154,77.9509,78.1153,38849.0
2020-05-21 14:10:00,80.8,80.83,80.69,80.7,42688.0,78.1249,78.154,78.0186,78.0283,42688.0
2020-05-21 14:20:00,80.71,80.81,80.7,80.72,35603.0,78.0379,78.1346,78.0283,78.0476,35603.0
2020-05-21 14:30:00,80.73,80.79,80.52,80.58,25596.0,78.0573,78.1153,77.8542,77.9122,25596.0
2020-05-21 14:40:00,80.59,80.66,80.46,80.49,50200.0,77.9219,77.9896,77.7962,77.8252,50200.0
2020-05-21 14:50:00,80.5,80.83,80.47,80.79,24238.0,77.8349,78.154,77.8059,78.1153,24238.0
2020-05-21 15:00:00,80.76,81.14,80.76,81.13,26569.0,78.0863,78.4537,78.0863,78.444,26569.0
2020-05-21 15:10:00,81.13,81.13,80.98,81.03,37567.0,78.444,78.444,78.299,78.3473,37567.0
2020-05-21 15:20:00,81.04,81.04,80.93,80.93,43049.0,78.357,78.357,78.2506,78.2506,43049.0
2020-05-21 15:30:00,80.93,80.95,80.81,80.85,93665.0,78.2506,78.27,78.1346,78.1733,93665.0
2020-05-21 15:40:00,80.84,80.88,80.73,80.8,93005.0,78.1636,78.2023,78.0573,78.1249,93005.0
2020-05-21 15:50:00,80.78,80.86,80.63,80.74,196101.0,78.1056,78.183,77.9606,78.0669,196101.0
2020-05-22 09:30:00,85.0,87.67,84.2,87.08,501596.0,82.1859,84.7675,81.4124,84.197,501596.0
2020-05-22 09:40:00,87.08,87.4,86.82,87.03,316330.0,84.197,84.5064,83.9456,84.1487,316330.0
2020-05-22 09:50:00,87.02,87.09,86.23,86.29,213464.0,84.139,84.2067,83.3752,83.4332,213464.0
2020-05-22 10:00:00,86.24,86.36,85.78,85.9,204662.0,83.3848,83.5009,82.9401,83.0561,204662.0
2020-05-22 10:10:00,85.92,86.37,85.9,86.29,116475.0,83.0754,83.5105,83.0561,83.4332,116475.0
2020-05-22 10:20:00,86.28,86.33,85.99,86.14,109723.0,83.4235,83.4719,83.1431,83.2882,109723.0
2020-05-22 10:30:00,86.16,86.34,85.78,85.99,103683.0,83.3075,83.4815,82.9401,83.1431,103683.0
2020-05-22 10:40:00,86.01,86.06,85.66,85.77,113136.0,83.1625,83.2108,82.824,82.9304,113136.0
2020-05-22 10:50:00,85.76,86.05,85.75,85.88,98590.0,82.9207,83.2011,82.9111,83.0368,98590.0
2020-05-22 11:00:00,85.86,86.0,85.61,85.78,85946.0,83.0174,83.1528,82.7757,82.9401,85946.0
2020-05-22 11:10:00,85.76,85.77,85.07,85.09,94836.0,82.9207,82.9304,82.2536,82.2729,94836.0
2020-05-22 11:20:00,85.1,85.33,85.07,85.15,58895.0,82.2826,82.505,82.2536,82.3309,58895.0
2020-05-22 11:30:00,85.12,85.3,84.79,85.12,257780.0,82.3019,82.476,81.9828,82.3019,257780.0
2020-05-22 11:40:00,85.11,85.33,84.97,85.24,87896.0,82.2923,82.505,82.1569,82.4179,87896.0
2020-05-22 11:50:00,85.24,85.24,84.84,84.89,56398.0,82.4179,82.4179,82.0312,82.0795,56398.0
2020-05-22 12:00:00,84.9,85.06,84.72,84.82,76503.0,82.0892,82.2439,81.9152,82.0119,76503.0
2020-05-22 12:10:00,84.82,84.93,84.77,84.83,82110.0,82.0119,82.1182,81.9635,82.0215,82110.0
2020-05-22 12:20:00,84.82,84.89,84.67,84.69,42923.0,82.0119,82.0795,81.8668,81.8862,42923.0
2020-05-22 12:30:00,84.7,84.75,84.34,84.58,108440.0,81.8958,81.9442,81.5477,81.7798,108440.0
2020-05-22 12:40:00,84.58,84.78,84.47,84.7,63080.0,81.7798,81.9732,81.6734,81.8958,63080.0
2020-05-22 12:50:00,84.7,84.74,84.61,84.69,58680.0,81.8958,81.9345,81.8088,81.8862,58680.0
2020-05-22 13:00:00,84.67,84.92,84.67,84.74,33817.0,81.8668,82.1085,81.8668,81.9345,33817.0
2020-05-22 13:10:00,84.74,84.86,84.72,84.8,28142.0,81.9345,82.0505,81.9152,81.9925,28142.0
2020-05-22 13:20:00,84.79,84.98,84.76,84.97,29213.0,81.9828,82.1666,81.9538,82.1569,29213.0
2020-05-22 13:30:00,84.97,84.98,84.76,84.83,28993.0,82.1569,82.1666,81.9538,82.0215,28993.0
2020-05-22 13:40:00,84.83,84.94,84.77,84.79,26788.0,82.0215,82.1279,81.9635,81.9828,26788.0
2020-05-22 13:50:00,84.8,84.8,84.58,84.7,31934.0,81.9925,81.9925,81.7798,81.8958,31934.0
2020-05-22 14:00:00,84.7,84.96,84.69,84.94,40563.0,81.8958,82.1472,81.8862,82.1279,40563.0
2020-05-22 14:10:00,84.94,85.19,84.9,85.15,51071.0,82.1279,82.3696,82.0892,82.3309,51071.0
2020-05-22 14:20:00,85.15,85.34,85.07,85.29,34271.0,82.3309,82.5146,82.2536,82.4663,34271.0
2020-05-22 14:30:00,85.29,85.42,85.2,85.2,45308.0,82.4663,82.592,82.3793,82.3793,45308.0
2020-05-22 14:40:00,85.18,85.18,84.82,84.9,36194.0,82.3599,82.3599,82.0119,82.0892,36194.0
2020-05-22 14:50:00,84.9,85.08,84.81,85.03,35522.0,82.0892,82.2632,82.0022,82.2149,35522.0
2020-05-22 15:00:00,85.03,85.15,84.84,84.98,40467.0,82.2149,82.3309,82.0312,82.1666,40467.0
2020-05-22 15:10:00,84.97,84.97,84.68,84.73,47185.0,82.1569,82.1569,81.8765,81.9248,47185.0
2020-05-22 15:20:00,84.73,84.79,84.49,84.6,72152.0,81.9248,81.9828,81.6928,81.7991,72152.0
2020-05-22 15:30:00,84.6,84.68,84.48,84.52,145218.0,81.7991,81.8765,81.6831,81.7218,145218.0
2020-05-22 15:40:00,84.53,84.91,84.51,84.91,110972.0,81.7315,82.0989,81.7121,82.0989,110972.0
2020-05-22 15:50:00,84.9,85.03,84.66,84.99,256848.0,82.0892,82.2149,81.8571,82.1762,256848.0
2020-05-26 09:30:00,86.23,86.64,85.64,86.33,151180.0,83.3752,83.7716,82.8047,83.4719,151180.0
2020-05-26 09:40:00,86.28,86.32,85.67,85.79,68499.0,83.4235,83.4622,82.8337,82.9497,68499.0
2020-05-26 09:50:00,85.78,85.94,85.68,85.94,45874.0,82.9401,83.0948,82.8434,83.0948,45874.0
2020-05-26 10:00:00,85.91,86.12,85.78,86.11,61695.0,83.0658,83.2688,82.9401,83.2591,61695.0
2020-05-26 10:10:00,86.13,86.47,86.13,86.46,40785.0,83.2785,83.6072,83.2785,83.5976,40785.0
2020-05-26 10:20:00,86.47,86.71,86.44,86.59,43446.0,83.6072,83.8393,83.5782,83.7233,43446.0
2020-05-26 10:30:00,86.56,86.75,86.49,86.65,32623.0,83.6942,83.878,83.6266,83.7813,32623.0
2020-05-26 10:40:00,86.61,86.69,86.49,86.61,47296.0,83.7426,83.8199,83.6266,83.7426,47296.0
2020-05-26 10:50:00,86.61,86.69,86.47,86.47,30214.0,83.7426,83.8199,83.6072,83.6072,30214.0
2020-05-26 11:00:00,86.46,86.49,86.35,86.45,30958.0,83.5976,83.6266,83.4912,83.5879,30958.0
2020-05-26 11:10:00,86.43,86.61,86.3,86.54,89214.0,83.5686,83.7426,83.4429,83.6749,89214.0
2020-05-26 11:20:00,86.52,86.61,86.47,86.56,65429.0,83.6556,83.7426,83.6072,83.6942,65429.0
2020-05-26 11:30:00,86.54,86.73,86.49,86.67,42099.0,83.6749,83.8586,83.6266,83.8006,42099.0
2020-05-26 11:40:00,86.64,86.64,86.0,86.03,80026.0,83.7716,83.7716,83.1528,83.1818,80026.0
2020-05-26 11:50:00,86.02,86.35,86.01,86.34,46495.0,83.1721,83.4912,83.1625,83.4815,46495.0
2020-05-26 12:00:00,86.34,86.55,86.32,86.55,31803.0,83.4815,83.6846,83.4622,83.6846,31803.0
2020-05-26 12:10:00,86.55,86.65,86.49,86.5,23819.0,83.6846,83.7813,83.6266,83.6362,23819.0
2020-05-26 12:20:00,86.5,86.6,86.49,86.56,47092.0,83.6362,83.7329,83.6266,83.6942,47092.0
2020-05-26 12:30:00,86.57,86.63,86.48,86.62,22692.0,83.7039,83.7619,83.6169,83.7523,22692.0
2020-05-26 12:40:00,86.63,86.66,86.59,86.63,17860.0,83.7619,83.7909,83.7233,83.7619,17860.0
2020-05-26 12:50:00,86.64,86.72,86.48,86.52,33055.0,83.7716,83.8489,83.6169,83.6556,33055.0
2020-05-26 13:00:00,86.53,86.54,86.35,86.4,34347.0,83.6652,83.6749,83.4912,83.5395,34347.0
2020-05-26 13:10:00,86.4,86.47,86.33,86.45,48826.0,83.5395,83.6072,83.4719,83.5879,48826.0
2020-05-26 13:20:00,86.46,86.61,86.43,86.61,26197.0,83.5976,83.7426,83.5686,83.7426,26197.0
2020-05-26 13:30:00,86.62,86.64,86.55,86.62,20538.0,83.7523,83.7716,83.6846,83.7523,20538.0
2020-05-26 13:40:00,86.61,86.68,86.57,86.59,21176.0,83.7426,83.8103,83.7039,83.7233,21176.0
2020-05-26 13:50:00,86.59,86.65,86.51,86.63,22695.0,83.7233,83.7813,83.6459,83.7619,22695.0
2020-05-26 14:00:00,86.6,86.62,86.49,86.61,21322.0,83.7329,83.7523,83.6266,83.7426,21322.0
2020-05-26 14:10:00,86.61,86.72,86.59,86.64,24262.0,83.7426,83.8489,83.7233,83.7716,24262.0
2020-05-26 14:20:00,86.65,86.71,86.64,86.66,20446.0,83.7813,83.8393,83.7716,83.7909,20446.0
2020-05-26 14:30:00,86.66,86.79,86.65,86.67,28392.0,83.7909,83.9166,83.7813,83.8006,28392.0
2020-05-26 14:40:00,86.67,86.67,86.48,86.52,33232.0,83.8006,83.8006,83.6169,83.6556,33232.0
2020-05-26 14:50:00,86.52,86.57,86.21,86.33,46632.0,83.6556,83.7039,83.3558,83.4719,46632.0
2020-05-26 15:00:00,86.32,86.47,86.3,86.31,28256.0,83.4622,83.6072,83.4429,83.4525,28256.0
2020-05-26 15:10:00,86.31,86.49,86.29,86.35,49112.0,83.4525,83.6266,83.4332,83.4912,49112.0
2020-05-26 15:20:00,86.36,86.37,86.1,86.25,92254.0,83.5009,83.5105,83.2495,83.3945,92254.0
2020-05-26 15:30:00,86.25,86.3,86.04,86.09,126955.0,83.3945,83.4429,83.1915,83.2398,126955.0
2020-05-26 15:40:00,86.1,86.28,86.08,86.28,120219.0,83.2495,83.4235,83.2301,83.4235,120219.0
2020-05-26 15:50:00,86.28,86.32,85.96,86.15,242669.0,83.4235,83.4622,83.1141,83.2978,242669.0
2020-05-27 09:30:00,86.3,86.48,85.76,86.07,41353.0,83.4429,83.6169,82.9207,83.2205,41353.0
2020-05-27 09:40:00,86.03,86.36,85.22,85.23,73569.0,83.1818,83.5009,82.3986,82.4083,73569.0
2020-05-27 09:50:00,85.25,85.32,85.08,85.26,82836.0,82.4276,82.4953,82.2632,82.4373,82836.0
2020-05-27 10:00:00,85.26,85.65,85.2,85.3,96573.0,82.4373,82.8144,82.3793,82.476,96573.0
2020-05-27 10:10:00,85.3,85.41,84.88,84.88,29277.0,82.476,82.5823,82.0699,82.0699,29277.0
2020-05-27 10:20:00,84.85,84.92,84.47,84.87,32706.0,82.0409,82.1085,81.6734,82.0602,32706.0
2020-05-27 10:30:00,84.87,84.91,84.67,84.71,39687.0,82.0602,82.0989,81.8668,81.9055,39687.0
2020-05-27 10:40:00,84.72,84.88,84.59,84.59,38550.0,81.9152,82.0699,81.7895,81.7895,38550.0
2020-05-27 10:50:00,84.62,84.89,84.61,84.84,22022.0,81.8185,82.0795,81.8088,82.0312,22022.0
2020-05-27 11:00:00,84.86,84.92,84.65,84.86,26691.0,82.0505,82.1085,81.8475,82.0505,26691.0
2020-05-27 11:10:00,84.78,84.91,84.57,84.91,17811.0,81.9732,82.0989,81.7701,82.0989,17811.0
2020-05-27 11:20:00,84.91,84.99,84.84,84.94,14218.0,82.0989,82.1762,82.0312,82.1279,14218.0
2020-05-27 11:30:00,84.92,85.06,84.56,84.8,24268.0,82.1085,82.2439,81.7605,81.9925,24268.0
2020-05-27 11:40:00,84.81,85.16,84.75,85.12,12045.0,82.0022,82.3406,81.9442,82.3019,12045.0
2020-05-27 11:50:00,85.14,85.16,84.98,85.03,18476.0,82.3213,82.3406,82.1666,82.2149,18476.0
2020-05-27 12:00:00,85.02,85.2,84.97,85.17,36114.0,82.2052,82.3793,82.1569,82.3503,36114.0
2020-05-27 12:10:00,85.16,85.16,84.88,84.91,17790.0,82.3406,82.3406,82.0699,82.0989,17790.0
2020-05-27 12:20:00,84.9,84.92,84.37,84.48,80298.0,82.0892,82.1085,81.5768,81.6831,80298.0
2020-05-27 12:30:00,84.49,84.75,84.46,84.75,23245.0,81.6928,81.9442,81.6638,81.9442,23245.0
2020-05-27 12:40:00,84.76,85.01,84.72,85.01,18622.0,81.9538,82.1956,81.9152,82.1956,18622.0
2020-05-27 12:50:00,85.0,85.02,84.8,84.89,18439.0,82.1859,82.2052,81.9925,82.0795,18439.0
2020-05-27 13:00:00,84.86,84.97,84.6,84.88,21676.0,82.0505,82.1569,81.7991,82.0699,21676.0
2020-05-27 13:10:00,84.92,84.92,84.77,84.83,13260.0,82.1085,82.1085,81.9635,82.0215,13260.0
2020-05-27 13:20:00,84.87,84.88,84.7,84.75,10525.0,82.0602,82.0699,81.8958,81.9442,10525.0
2020-05-27 13:30:00,84.76,84.76,84.56,84.66,16032.0,81.9538,81.9538,81.7605,81.8571,16032.0
2020-05-27 13:40:00,84.66,84.8,84.64,84.79,11429.0,81.8571,81.9925,81.8378,81.9828,11429.0
2020-05-27 13:50:00,84.82,84.92,84.71,84.91,67901.0,82.0119,82.1085,81.9055,82.0989,67901.0
2020-05-27 14:00:00,84.94,85.14,84.94,85.11,23316.0,82.1279,82.3213,82.1279,82.2923,23316.0
2020-05-27 14:10:00,85.1,85.25,85.1,85.2,19185.0,82.2826,82.4276,82.2826,82.3793,19185.0
2020-05-27 14:20:00,85.19,85.22,85.05,85.09,21048.0,82.3696,82.3986,82.2342,82.2729,21048.0
2020-05-27 14:30:00,85.08,85.15,85.03,85.06,10814.0,82.2632,82.3309,82.2149,82.2439,10814.0
2020-05-27 14:40:00,85.03,85.16,85.03,85.15,9648.0,82.2149,82.3406,82.2149,82.3309,9648.0
2020-05-27 14:50:00,85.14,85.3,85.14,85.29,17943.0,82.3213,82.476,82.3213,82.4663,17943.0
2020-05-27 15:00:00,85.27,85.39,85.17,85.3,32587.0,82.447,82.563,82.3503,82.476,32587.0
2020-05-27 15:10:00,85.31,85.6,85.31,85.59,31663.0,82.4856,82.766,82.4856,82.7564,31663.0
2020-05-27 15:20:00,85.58,85.7,85.48,85.68,41957.0,82.7467,82.8627,82.65,82.8434,41957.0
2020-05-27 15:30:00,85.68,85.69,85.55,85.69,30324.0,82.8434,82.853,82.7177,82.853,30324.0
2020-05-27 15:40:00,85.66,85.93,85.66,85.88,35880.0,82.824,83.0851,82.824,83.0368,35880.0
2020-05-27 15:50:00,85.88,86.21,85.87,86.18,130467.0,83.0368,83.3558,83.0271,83.3268,130467.0
2020-05-28 09:30:00,86.87,87.25,86.66,86.99,54017.0,83.994,84.3614,83.7909,84.11,54017.0
2020-05-28 09:40:00,87.0,87.0,86.68,86.73,17490.0,84.1197,84.1197,83.8103,83.8586,17490.0
2020-05-28 09:50:00,86.72,86.79,86.23,86.3,31946.0,83.8489,83.9166,83.3752,83.4429,31946.0
2020-05-28 10:00:00,86.3,86.38,86.06,86.38,38708.0,83.4429,83.5202,83.2108,83.5202,38708.0
2020-05-28 10:10:00,86.34,86.57,86.18,86.3,40611.0,83.4815,83.7039,83.3268,83.4429,40611.0
2020-05-28 10:20:00,86.29,86.73,86.28,86.64,34691.0,83.4332,83.8586,83.4235,83.7716,34691.0
2020-05-28 10:30:00,86.63,86.81,86.56,86.74,27707.0,83.7619,83.936,83.6942,83.8683,27707.0
2020-05-28 10:40:00,86.74,86.83,86.63,86.66,18649.0,83.8683,83.9553,83.7619,83.7909,18649.0
2020-05-28 10:50:00,86.67,86.92,86.66,86.86,22395.0,83.8006,84.0423,83.7909,83.9843,22395.0
2020-05-28 11:00:00,86.89,87.13,86.89,86.91,19230.0,84.0133,84.2454,84.0133,84.0327,19230.0
2020-05-28 11:10:00,86.91,86.99,86.88,86.97,14456.0,84.0327,84.11,84.0037,84.0907,14456.0
2020-05-28 11:20:00,86.95,86.98,86.69,86.98,27441.0,84.0713,84.1003,83.8199,84.1003,27441.0
2020-05-28 11:30:00,86.98,87.08,86.9,87.02,17156.0,84.1003,84.197,84.023,84.139,17156.0
2020-05-28 11:40:00,87.01,87.19,86.97,87.15,19882.0,84.1293,84.3034,84.0907,84.2647,19882.0
2020-05-28 11:50:00,87.17,87.27,87.15,87.19,20033.0,84.2841,84.3807,84.2647,84.3034,20033.0
2020-05-28 12:00:00,87.18,87.21,87.07,87.19,16126.0,84.2937,84.3227,84.1874,84.3034,16126.0
2020-05-28 12:10:00,87.18,87.27,87.14,87.2,18616.0,84.2937,84.3807,84.255,84.3131,18616.0
2020-05-28 12:20:00,87.2,87.28,86.98,87.0,30402.0,84.3131,84.3904,84.1003,84.1197,30402.0
2020-05-28 12:30:00,87.02,87.07,86.97,87.03,48050.0,84.139,84.1874,84.0907,84.1487,48050.0
2020-05-28 12:40:00,87.03,87.23,87.01,87.22,19847.0,84.1487,84.3421,84.1293,84.3324,19847.0
2020-05-28 12:50:00,87.21,87.33,87.21,87.29,13278.0,84.3227,84.4388,84.3227,84.4001,13278.0
2020-05-28 13:00:00,87.31,87.43,87.26,87.4,17247.0,84.4194,84.5354,84.3711,84.5064,17247.0
2020-05-28 13:10:00,87.41,87.44,87.31,87.31,16909.0,84.5161,84.5451,84.4194,84.4194,16909.0
2020-05-28 13:20:00,87.32,87.48,87.28,87.47,16730.0,84.4291,84.5838,84.3904,84.5741,16730.0
2020-05-28 13:30:00,87.46,87.62,87.44,87.6,39377.0,84.5644,84.7192,84.5451,84.6998,39377.0
2020-05-28 13:40:00,87.6,87.64,87.5,87.52,32644.0,84.6998,84.7385,84.6031,84.6225,32644.0
2020-05-28 13:50:00,87.51,87.62,87.46,87.58,25004.0,84.6128,84.7192,84.5644,84.6805,25004.0
2020-05-28 14:00:00,87.57,87.62,87.53,87.55,30036.0,84.6708,84.7192,84.6321,84.6515,30036.0
2020-05-28 14:10:00,87.53,87.53,87.37,87.41,26441.0,84.6321,84.6321,84.4774,84.5161,26441.0
2020-05-28 14:20:00,87.41,87.53,87.36,87.4,29986.0,84.5161,84.6321,84.4678,84.5064,29986.0
2020-05-28 14:30:00,87.41,87.54,87.33,87.49,29810.0,84.5161,84.6418,84.4388,84.5935,29810.0
2020-05-28 14:40:00,87.53,87.53,87.36,87.44,10314.0,84.6321,84.6321,84.4678,84.5451,10314.0
2020-05-28 14:50:00,87.46,87.7,87.43,87.68,18099.0,84.5644,84.7965,84.5354,84.7772,18099.0
2020-05-28 15:00:00,87.69,87.78,87.68,87.7,13751.0,84.7868,84.8739,84.7772,84.7965,13751.0
2020-05-28 15:10:00,87.67,87.85,87.47,87.49,38860.0,84.7675,84.9415,84.5741,84.5935,38860.0
2020-05-28 15:20:00,87.49,87.71,87.46,87.61,47571.0,84.5935,84.8062,84.5644,84.7095,47571.0
2020-05-28 15:30:00,87.61,87.65,87.42,87.45,39500.0,84.7095,84.7482,84.5258,84.5548,39500.0
2020-05-28 15:40:00,87.44,87.44,86.76,86.79,75048.0,84.5451,84.5451,83.8876,83.9166,75048.0
2020-05-28 15:50:00,86.7,86.86,86.57,86.7,124988.0,83.8296,83.9843,83.7039,83.8296,124988.0
2020-05-29 09:30:00,87.17,87.39,86.54,86.71,43879.0,84.2841,84.4968,83.6749,83.8393,43879.0
2020-05-29 09:40:00,86.69,86.94,86.51,86.77,14299.0,83.8199,84.0617,83.6459,83.8973,14299.0
2020-05-29 09:50:00,86.83,87.08,86.83,86.99,11986.0,83.9553,84.197,83.9553,84.11,11986.0
2020-05-29 10:00:00,86.9,87.32,86.9,87.18,15984.0,84.023,84.4291,84.023,84.2937,15984.0
2020-05-29 10:10:00,87.15,87.21,86.97,86.98,21407.0,84.2647,84.3227,84.0907,84.1003,21407.0
2020-05-29 10:20:00,86.98,87.03,86.66,86.73,16333.0,84.1003,84.1487,83.7909,83.8586,16333.0
2020-05-29 10:30:00,86.76,86.85,86.73,86.75,11600.0,83.8876,83.9746,83.8586,83.878,11600.0
2020-05-29 10:40:00,86.69,86.7,86.5,86.56,14948.0,83.8199,83.8296,83.6362,83.6942,14948.0
2020-05-29 10:50:00,86.58,86.73,86.46,86.71,18729.0,83.7136,83.8586,83.5976,83.8393,18729.0
2020-05-29 11:00:00,86.73,86.83,86.51,86.74,23027.0,83.8586,83.9553,83.6459,83.8683,23027.0
2020-05-29 11:10:00,86.78,86.99,86.78,86.94,17499.0,83.907,84.11,83.907,84.0617,17499.0
2020-05-29 11:20:00,86.96,87.21,86.96,87.12,49926.0,84.081,84.3227,84.081,84.2357,49926.0
2020-05-29 11:30:00,87.15,87.42,87.08,87.27,14987.0,84.2647,84.5258,84.197,84.3807,14987.0
2020-05-29 11:40:00,87.27,87.38,87.16,87.33,16427.0,84.3807,84.4871,84.2744,84.4388,16427.0
2020-05-29 11:50:00,87.31,87.4,87.18,87.21,13876.0,84.4194,84.5064,84.2937,84.3227,13876.0
2020-05-29 12:00:00,87.21,87.26,87.16,87.19,15638.0,84.3227,84.3711,84.2744,84.3034,15638.0
2020-05-29 12:10:00,87.21,87.25,87.0,87.0,13464.0,84.3227,84.3614,84.1197,84.1197,13464.0
2020-05-29 12:20:00,86.96,87.16,86.96,87.15,15839.0,84.081,84.2744,84.081,84.2647,15839.0
2020-05-29 12:30:00,87.15,87.23,87.09,87.23,15125.0,84.2647,84.3421,84.2067,84.3421,15125.0
2020-05-29 12:40:00,87.23,87.24,87.06,87.09,11441.0,84.3421,84.3517,84.1777,84.2067,11441.0
2020-05-29 12:50:00,87.09,87.57,86.85,87.44,29291.0,84.2067,84.6708,83.9746,84.5451,29291.0
2020-05-29 13:00:00,87.46,87.49,87.24,87.35,10199.0,84.5644,84.5935,84.3517,84.4581,10199.0
2020-05-29 13:10:00,87.34,87.5,87.32,87.34,9838.0,84.4484,84.6031,84.4291,84.4484,9838.0
2020-05-29 13:20:00,87.33,87.4,87.27,87.31,15611.0,84.4388,84.5064,84.3807,84.4194,15611.0
2020-05-29 13:30:00,87.3,87.34,87.14,87.18,14840.0,84.4097,84.4484,84.255,84.2937,14840.0
2020-05-29 13:40:00,87.19,87.26,87.16,87.17,16633.0,84.3034,84.3711,84.2744,84.2841,16633.0
2020-05-29 13:50:00,87.17,87.18,87.04,87.16,12720.0,84.2841,84.2937,84.1584,84.2744,12720.0
2020-05-29 14:00:00,87.15,87.46,87.05,87.36,20681.0,84.2647,84.5644,84.168,84.4678,20681.0
2020-05-29 14:10:00,87.4,87.45,87.24,87.33,13052.0,84.5064,84.5548,84.3517,84.4388,13052.0
2020-05-29 14:20:00,87.37,87.63,87.29,87.58,16019.0,84.4774,84.7288,84.4001,84.6805,16019.0
2020-05-29 14:30:00,87.6,87.61,87.48,87.51,42655.0,84.6998,84.7095,84.5838,84.6128,42655.0
2020-05-29 14:40:00,87.51,87.53,87.26,87.26,13451.0,84.6128,84.6321,84.3711,84.3711,13451.0
2020-05-29 14:50:00,87.27,87.55,86.79,87.5,48253.0,84.3807,84.6515,83.9166,84.6031,48253.0
2020-05-29 15:00:00,87.57,87.8,87.54,87.67,27809.0,84.6708,84.8932,84.6418,84.7675,27809.0
2020-05-29 15:10:00,87.69,87.73,87.49,87.68,23072.0,84.7868,84.8255,84.5935,84.7772,23072.0
2020-05-29 15:20:00,87.66,87.86,87.64,87.71,40711.0,84.7578,84.9512,84.7385,84.8062,40711.0
2020-05-29 15:30:00,87.71,87.88,87.65,87.84,40757.0,84.8062,84.9705,84.7482,84.9319,40757.0
2020-05-29 15:40:00,87.85,88.08,87.76,87.89,99973.0,84.9415,85.1639,84.8545,84.9802,99973.0
2020-05-29 15:50:00,87.91,88.49,87.82,88.11,192285.0,84.9996,85.5603,84.9125,85.1929,192285.0
2020-06-01 09:30:00,88.04,88.72,87.94,88.52,70519.0,85.1252,85.7827,85.0286,85.5894,70519.0
2020-06-01 09:40:00,88.5,89.02,88.5,88.81,44653.0,85.57,86.0728,85.57,85.8698,44653.0
2020-06-01 09:50:00,88.81,88.9,88.53,88.8,37594.0,85.8698,85.9568,85.599,85.8601,37594.0
2020-06-01 10:00:00,88.78,88.99,88.47,88.47,45163.0,85.8407,86.0438,85.541,85.541,45163.0
2020-06-01 10:10:00,88.48,88.7,88.46,88.62,15125.0,85.5507,85.7634,85.5313,85.686,15125.0
2020-06-01 10:20:00,88.6,88.8,88.56,88.8,18772.0,85.6667,85.8601,85.628,85.8601,18772.0
2020-06-01 10:30:00,88.85,89.14,88.85,88.96,16585.0,85.9084,86.1888,85.9084,86.0148,16585.0
2020-06-01 10:40:00,88.99,89.02,88.66,88.67,11658.0,86.0438,86.0728,85.7247,85.7344,11658.0
2020-06-01 10:50:00,88.68,88.87,88.66,88.83,12691.0,85.7441,85.9278,85.7247,85.8891,12691.0
2020-06-01 11:00:00,88.84,89.04,88.82,88.91,29777.0,85.8988,86.0921,85.8794,85.9664,29777.0
2020-06-01 11:10:00,88.9,88.91,88.63,88.79,23263.0,85.9568,85.9664,85.6957,85.8504,23263.0
2020-06-01 11:20:00,88.81,89.0,88.74,89.0,16652.0,85.8698,86.0535,85.8021,86.0535,16652.0
2020-06-01 11:30:00,89.02,89.28,88.95,89.23,19935.0,86.0728,86.3242,86.0051,86.2759,19935.0
2020-06-01 11:40:00,89.26,89.35,89.22,89.26,26210.0,86.3049,86.3919,86.2662,86.3049,26210.0
2020-06-01 11:50:00,89.28,89.28,89.09,89.23,26517.0,86.3242,86.3242,86.1405,86.2759,26517.0
2020-06-01 12:00:00,89.26,89.26,89.13,89.22,10633.0,86.3049,86.3049,86.1792,86.2662,10633.0
2020-06-01 12:10:00,89.23,89.24,89.03,89.09,12238.0,86.2759,86.2855,86.0825,86.1405,12238.0
2020-06-01 12:20:00,89.08,89.2,89.07,89.1,12358.0,86.1308,86.2468,86.1211,86.1502,12358.0
2020-06-01 12:30:00,89.1,89.24,89.03,89.2,17236.0,86.1502,86.2855,86.0825,86.2468,17236.0
2020-06-01 12:40:00,89.21,89.45,89.19,89.44,10742.0,86.2565,86.4886,86.2372,86.4789,10742.0
2020-06-01 12:50:00,89.46,89.58,89.43,89.57,16629.0,86.4982,86.6143,86.4692,86.6046,16629.0
2020-06-01 13:00:00,89.56,89.65,89.48,89.59,14147.0,86.5949,86.6819,86.5176,86.6239,14147.0
2020-06-01 13:10:00,89.6,89.8,89.57,89.77,18446.0,86.6336,86.827,86.6046,86.798,18446.0
2020-06-01 13:20:00,89.78,89.81,89.7,89.73,23747.0,86.8076,86.8366,86.7303,86.7593,23747.0
2020-06-01 13:30:00,89.7,89.93,89.56,89.88,32661.0,86.7303,86.9527,86.5949,86.9043,32661.0
2020-06-01 13:40:00,89.88,89.98,89.67,89.72,25171.0,86.9043,87.001,86.7013,86.7496,25171.0
2020-06-01 13:50:00,89.74,89.78,89.66,89.71,12770.0,86.769,86.8076,86.6916,86.74,12770.0
2020-06-01 14:00:00,89.71,89.72,89.53,89.53,49440.0,86.74,86.7496,86.5659,86.5659,49440.0
2020-06-01 14:10:00,89.49,89.54,89.41,89.54,16593.0,86.5272,86.5756,86.4499,86.5756,16593.0
2020-06-01 14:20:00,89.52,89.52,89.38,89.45,18060.0,86.5562,86.5562,86.4209,86.4886,18060.0
2020-06-01 14:30:00,89.46,89.71,89.42,89.59,18404.0,86.4982,86.74,86.4596,86.6239,18404.0
2020-06-01 14:40:00,89.57,89.61,89.45,89.49,15208.0,86.6046,86.6433,86.4886,86.5272,15208.0
2020-06-01 14:50:00,89.49,89.49,89.38,89.42,15797.0,86.5272,86.5272,86.4209,86.4596,15797.0
2020-06-01 15:00:00,89.42,89.46,89.32,89.46,15459.0,86.4596,86.4982,86.3629,86.4982,15459.0
2020-06-01 15:10:00,89.45,89.46,89.2,89.28,20011.0,86.4886,86.4982,86.2468,86.3242,20011.0
2020-06-01 15:20:00,89.29,89.39,89.25,89.39,29782.0,86.3339,86.4306,86.2952,86.4306,29782.0
2020-06-01 15:30:00,89.39,89.64,89.39,89.61,67392.0,86.4306,86.6723,86.4306,86.6433,67392.0
2020-06-01 15:40:00,89.61,89.86,89.58,89.66,110966.0,86.6433,86.885,86.6143,86.6916,110966.0
2020-06-01 15:50:00,89.65,89.98,89.62,89.91,301908.0,86.6819,87.001,86.6529,86.9333,301908.0
2020-06-02 09:30:00,90.0,90.55,89.95,90.23,66634.0,87.0204,87.5521,86.972,87.2427,66634.0
2020-06-02 09:40:00,90.21,90.27,90.0,90.27,32943.0,87.2234,87.2814,87.0204,87.2814,32943.0
2020-06-02 09:50:00,90.24,90.54,90.24,90.53,27805.0,87.2524,87.5425,87.2524,87.5328,27805.0
2020-06-02 10:00:00,90.54,90.63,90.4,90.41,22633.0,87.5425,87.6295,87.4071,87.4168,22633.0
2020-06-02 10:10:00,90.43,90.43,90.19,90.23,22781.0,87.4361,87.4361,87.2041,87.2427,22781.0
2020-06-02 10:20:00,90.23,90.56,90.22,90.53,23916.0,87.2427,87.5618,87.2331,87.5328,23916.0
2020-06-02 10:30:00,90.54,90.54,90.05,90.05,16619.0,87.5425,87.5425,87.0687,87.0687,16619.0
2020-06-02 10:40:00,90.06,90.08,89.71,89.72,21824.0,87.0784,87.0977,86.74,86.7496,21824.0
2020-06-02 10:50:00,89.66,89.73,89.56,89.63,16688.0,86.6916,86.7593,86.5949,86.6626,16688.0
2020-06-02 11:00:00,89.62,89.62,89.11,89.23,27013.0,86.6529,86.6529,86.1598,86.2759,27013.0
2020-06-02 11:10:00,89.25,89.43,89.25,89.41,18774.0,86.2952,86.4692,86.2952,86.4499,18774.0
2020-06-02 11:20:00,89.41,89.65,89.41,89.54,31677.0,86.4499,86.6819,86.4499,86.5756,31677.0
2020-06-02 11:30:00,89.54,89.71,89.52,89.65,25508.0,86.5756,86.74,86.5562,86.6819,25508.0
2020-06-02 11:40:00,89.66,89.92,89.65,89.88,14629.0,86.6916,86.943,86.6819,86.9043,14629.0
2020-06-02 11:50:00,89.86,89.86,89.53,89.59,17745.0,86.885,86.885,86.5659,86.6239,17745.0
2020-06-02 12:00:00,89.61,89.8,89.57,89.74,22689.0,86.6433,86.827,86.6046,86.769,22689.0
2020-06-02 12:10:00,89.75,89.75,89.58,89.64,14613.0,86.7786,86.7786,86.6143,86.6723,14613.0
2020-06-02 12:20:00,89.63,89.69,89.42,89.46,15651.0,86.6626,86.7206,86.4596,86.4982,15651.0
2020-06-02 12:30:00,89.46,89.54,89.4,89.5,12756.0,86.4982,86.5756,86.4402,86.5369,12756.0
2020-06-02 12:40:00,89.52,89.56,89.45,89.54,12156.0,86.5562,86.5949,86.4886,86.5756,12156.0
2020-06-02 12:50:00,89.55,89.56,89.48,89.48,11622.0,86.5853,86.5949,86.5176,86.5176,11622.0
2020-06-02 13:00:00,89.49,89.58,89.41,89.58,10585.0,86.5272,86.6143,86.4499,86.6143,10585.0
2020-06-02 13:10:00,89.61,89.76,89.61,89.75,8362.0,86.6433,86.7883,86.6433,86.7786,8362.0
2020-06-02 13:20:00,89.75,89.81,89.68,89.76,18625.0,86.7786,86.8366,86.711,86.7883,18625.0
2020-06-02 13:30:00,89.78,89.89,89.7,89.84,11227.0,86.8076,86.914,86.7303,86.8657,11227.0
2020-06-02 13:40:00,89.83,89.99,89.82,89.99,8388.0,86.856,87.0107,86.8463,87.0107,8388.0
2020-06-02 13:50:00,90.0,90.02,89.91,89.95,17890.0,87.0204,87.0397,86.9333,86.972,17890.0
2020-06-02 14:00:00,89.92,89.94,89.79,89.86,35853.0,86.943,86.9623,86.8173,86.885,35853.0
2020-06-02 14:10:00,89.87,90.05,89.87,90.03,13441.0,86.8947,87.0687,86.8947,87.0494,13441.0
2020-06-02 14:20:00,90.03,90.19,90.03,90.08,20998.0,87.0494,87.2041,87.0494,87.0977,20998.0
2020-06-02 14:30:00,90.08,90.1,89.96,90.06,19637.0,87.0977,87.117,86.9817,87.0784,19637.0
2020-06-02 14:40:00,90.09,90.25,90.07,90.25,12183.0,87.1074,87.2621,87.088,87.2621,12183.0
2020-06-02 14:50:00,90.26,90.34,90.12,90.13,24384.0,87.2717,87.3491,87.1364,87.1461,24384.0
2020-06-02 15:00:00,90.14,90.22,89.99,90.02,18081.0,87.1557,87.2331,87.0107,87.0397,18081.0
2020-06-02 15:10:00,90.03,90.09,89.91,89.95,21192.0,87.0494,87.1074,86.9333,86.972,21192.0
2020-06-02 15:20:00,89.95,90.05,89.81,89.95,25032.0,86.972,87.0687,86.8366,86.972,25032.0
2020-06-02 15:30:00,89.96,90.08,89.93,90.02,35359.0,86.9817,87.0977,86.9527,87.0397,35359.0
2020-06-02 15:40:00,90.01,90.12,89.94,90.09,37557.0,87.03,87.1364,86.9623,87.1074,37557.0
2020-06-02 15:50:00,90.09,90.3,90.03,90.28,148734.0,87.1074,87.3104,87.0494,87.2911,148734.0
2020-06-03 09:30:00,90.65,90.98,90.58,90.82,30720.0,87.6488,87.9679,87.5812,87.8132,30720.0
2020-06-03 09:40:00,90.82,90.97,90.67,90.92,18167.0,87.8132,87.9582,87.6682,87.9099,18167.0
2020-06-03 09:50:00,90.92,91.02,90.8,90.91,33387.0,87.9099,88.0066,87.7939,87.9002,33387.0
2020-06-03 10:00:00,90.92,90.98,90.77,90.78,20755.0,87.9099,87.9679,87.7649,87.7745,20755.0
2020-06-03 10:10:00,90.79,90.79,90.45,90.72,21980.0,87.7842,87.7842,87.4555,87.7165,21980.0
2020-06-03 10:20:00,90.74,90.74,90.37,90.39,10558.0,87.7359,87.7359,87.3781,87.3974,10558.0
2020-06-03 10:30:00,90.34,90.69,90.34,90.64,28730.0,87.3491,87.6875,87.3491,87.6392,28730.0
2020-06-03 10:40:00,90.58,90.69,90.57,90.6,12697.0,87.5812,87.6875,87.5715,87.6005,12697.0
2020-06-03 10:50:00,90.68,90.8,90.6,90.6,15949.0,87.6778,87.7939,87.6005,87.6005,15949.0
2020-06-03 11:00:00,90.58,90.89,90.58,90.88,15307.0,87.5812,87.8809,87.5812,87.8712,15307.0
2020-06-03 11:10:00,90.89,90.97,90.85,90.9,12746.0,87.8809,87.9582,87.8422,87.8906,12746.0
2020-06-03 11:20:00,90.89,91.04,90.89,91.03,13456.0,87.8809,88.0259,87.8809,88.0163,13456.0
2020-06-03 11:30:00,91.03,91.07,90.94,90.97,27103.0,88.0163,88.0549,87.9292,87.9582,27103.0
2020-06-03 11:40:00,90.96,91.07,90.96,91.02,13188.0,87.9486,88.0549,87.9486,88.0066,13188.0
2020-06-03 11:50:00,91.03,91.14,90.96,91.01,10742.0,88.0163,88.1226,87.9486,87.9969,10742.0
2020-06-03 12:00:00,91.02,91.05,90.89,91.0,16208.0,88.0066,88.0356,87.8809,87.9873,16208.0
2020-06-03 12:10:00,91.01,91.11,90.91,90.92,28587.0,87.9969,88.0936,87.9002,87.9099,28587.0
2020-06-03 12:20:00,90.93,91.07,90.9,91.03,26368.0,87.9196,88.0549,87.8906,88.0163,26368.0
2020-06-03 12:30:00,91.02,91.02,90.8,90.81,10555.0,88.0066,88.0066,87.7939,87.8035,10555.0
2020-06-03 12:40:00,90.77,90.79,90.57,90.57,9128.0,87.7649,87.7842,87.5715,87.5715,9128.0
2020-06-03 12:50:00,90.54,90.56,90.4,90.52,16550.0,87.5425,87.5618,87.4071,87.5231,16550.0
2020-06-03 13:00:00,90.57,90.67,90.48,90.58,19141.0,87.5715,87.6682,87.4845,87.5812,19141.0
2020-06-03 13:10:00,90.58,90.8,90.58,90.78,19772.0,87.5812,87.7939,87.5812,87.7745,19772.0
2020-06-03 13:20:00,90.76,90.91,90.75,90.9,11148.0,87.7552,87.9002,87.7455,87.8906,11148.0
2020-06-03 13:30:00,90.89,90.95,90.76,90.79,10204.0,87.8809,87.9389,87.7552,87.7842,10204.0
2020-06-03 13:40:00,90.78,90.8,90.41,90.54,34504.0,87.7745,87.7939,87.4168,87.5425,34504.0
2020-06-03 13:50:00,90.52,90.59,90.48,90.55,10954.0,87.5231,87.5908,87.4845,87.5521,10954.0
2020-06-03 14:00:00,90.55,90.65,90.46,90.52,22086.0,87.5521,87.6488,87.4651,87.5231,22086.0
2020-06-03 14:10:00,90.53,90.6,90.35,90.39,24219.0,87.5328,87.6005,87.3588,87.3974,24219.0
2020-06-03 14:20:00,90.35,90.44,90.26,90.28,15569.0,87.3588,87.4458,87.2717,87.2911,15569.0
2020-06-03 14:30:00,90.29,90.47,90.28,90.44,23863.0,87.3008,87.4748,87.2911,87.4458,23863.0
2020-06-03 14:40:00,90.43,90.6,90.42,90.52,17144.0,87.4361,87.6005,87.4265,87.5231,17144.0
2020-06-03 14:50:00,90.51,90.63,90.43,90.48,16731.0,87.5135,87.6295,87.4361,87.4845,16731.0
2020-06-03 15:00:00,90.48,90.48,90.3,90.36,19664.0,87.4845,87.4845,87.3104,87.3684,19664.0
2020-06-03 15:10:00,90.37,90.54,90.36,90.52,28697.0,87.3781,87.5425,87.3684,87.5231,28697.0
2020-06-03 15:20:00,90.51,90.68,90.42,90.65,42278.0,87.5135,87.6778,87.4265,87.6488,42278.0
2020-06-03 15:30:00,90.64,91.01,90.64,91.0,35779.0,87.6392,87.9969,87.6392,87.9873,35779.0
2020-06-03 15:40:00,91.0,91.03,90.74,90.82,54750.0,87.9873,88.0163,87.7359,87.8132,54750.0
2020-06-03 15:50:00,90.83,90.86,90.48,90.5,86117.0,87.8229,87.8519,87.4845,87.5038,86117.0
2020-06-04 09:30:00,89.82,90.4,89.81,90.25,28781.0,86.8463,87.4071,86.8366,87.2621,28781.0
2020-06-04 09:40:00,90.25,91.01,90.25,90.97,17261.0,87.2621,87.9969,87.2621,87.9582,17261.0
2020-06-04 09:50:00,90.89,91.05,90.74,90.82,14880.0,87.8809,88.0356,87.7359,87.8132,14880.0
2020-06-04 10:00:00,90.79,90.93,90.71,90.85,13366.0,87.7842,87.9196,87.7069,87.8422,13366.0
2020-06-04 10:10:00,90.86,90.96,90.75,90.84,10780.0,87.8519,87.9486,87.7455,87.8325,10780.0
2020-06-04 10:20:00,90.83,90.89,90.73,90.87,9830.0,87.8229,87.8809,87.7262,87.8616,9830.0
2020-06-04 10:30:00,90.88,91.13,90.85,91.09,14092.0,87.8712,88.1129,87.8422,88.0743,14092.0
2020-06-04 10:40:00,91.1,91.21,91.02,91.18,18040.0,88.0839,88.1903,88.0066,88.1613,18040.0
2020-06-04 10:50:00,91.17,91.5,91.15,91.43,33340.0,88.1516,88.4707,88.1323,88.403,33340.0
2020-06-04 11:00:00,91.45,91.57,91.35,91.35,33127.0,88.4224,88.5384,88.3257,88.3257,33127.0
2020-06-04 11:10:00,91.36,91.36,91.12,91.28,20022.0,88.3353,88.3353,88.1033,88.258,20022.0
2020-06-04 11:20:00,91.28,91.39,91.14,91.33,20309.0,88.258,88.3643,88.1226,88.3063,20309.0
2020-06-04 11:30:00,91.33,91.62,91.26,91.5,231041.0,88.3063,88.5867,88.2386,88.4707,231041.0
2020-06-04 11:40:00,91.5,91.64,91.21,91.21,18258.0,88.4707,88.6061,88.1903,88.1903,18258.0
2020-06-04 11:50:00,91.21,91.33,91.01,91.23,34193.0,88.1903,88.3063,87.9969,88.2096,34193.0
2020-06-04 12:00:00,91.21,91.32,91.17,91.22,11538.0,88.1903,88.2967,88.1516,88.2,11538.0
2020-06-04 12:10:00,91.25,91.25,91.08,91.16,20948.0,88.229,88.229,88.0646,88.142,20948.0
2020-06-04 12:20:00,91.18,91.39,91.13,91.35,11942.0,88.1613,88.3643,88.1129,88.3257,11942.0
2020-06-04 12:30:00,91.31,91.33,91.03,91.07,219327.0,88.287,88.3063,88.0163,88.0549,219327.0
2020-06-04 12:40:00,91.05,91.1,90.72,90.94,32728.0,88.0356,88.0839,87.7165,87.9292,32728.0
2020-06-04 12:50:00,90.98,91.26,90.97,91.04,35874.0,87.9679,88.2386,87.9582,88.0259,35874.0
2020-06-04 13:00:00,91.02,91.32,90.99,91.32,29795.0,88.0066,88.2967,87.9776,88.2967,29795.0
2020-06-04 13:10:00,91.33,91.36,91.11,91.29,24779.0,88.3063,88.3353,88.0936,88.2676,24779.0
2020-06-04 13:20:00,91.25,91.26,91.11,91.18,13817.0,88.229,88.2386,88.0936,88.1613,13817.0
2020-06-04 13:30:00,91.18,91.45,91.18,91.45,12490.0,88.1613,88.4224,88.1613,88.4224,12490.0
2020-06-04 13:40:00,91.44,91.72,91.41,91.67,21526.0,88.4127,88.6834,88.3837,88.6351,21526.0
2020-06-04 13:50:00,91.7,91.74,91.56,91.62,14677.0,88.6641,88.7028,88.5287,88.5867,14677.0
2020-06-04 14:00:00,91.62,91.69,91.5,91.57,13851.0,88.5867,88.6544,88.4707,88.5384,13851.0
2020-06-04 14:10:00,91.58,91.64,91.49,91.5,11641.0,88.548,88.6061,88.461,88.4707,11641.0
2020-06-04 14:20:00,91.52,91.59,91.4,91.46,34064.0,88.49,88.5577,88.374,88.432,34064.0
2020-06-04 14:30:00,91.48,91.49,91.1,91.41,76508.0,88.4514,88.461,88.0839,88.3837,76508.0
2020-06-04 14:40:00,91.37,91.43,91.28,91.42,17685.0,88.345,88.403,88.258,88.3933,17685.0
2020-06-04 14:50:00,91.39,91.53,91.29,91.34,25029.0,88.3643,88.4997,88.2676,88.316,25029.0
2020-06-04 15:00:00,91.36,91.36,91.0,91.08,24727.0,88.3353,88.3353,87.9873,88.0646,24727.0
2020-06-04 15:10:00,91.08,91.17,90.9,91.06,27463.0,88.0646,88.1516,87.8906,88.0453,27463.0
2020-06-04 15:20:00,91.05,91.18,90.96,91.02,41354.0,88.0356,88.1613,87.9486,88.0066,41354.0
2020-06-04 15:30:00,91.02,91.02,90.81,90.86,77737.0,88.0066,88.0066,87.8035,87.8519,77737.0
2020-06-04 15:40:00,90.85,91.1,90.83,91.03,97633.0,87.8422,88.0839,87.8229,88.0163,97633.0
2020-06-04 15:50:00,91.04,91.18,90.68,91.11,208695.0,88.0259,88.1613,87.6778,88.0936,208695.0
2020-06-05 09:30:00,92.13,92.86,91.66,92.78,45941.0,89.0798,89.7857,88.6254,89.7083,45941.0
2020-06-05 09:40:00,92.78,92.93,92.13,92.27,32433.0,89.7083,89.8534,89.0798,89.2152,32433.0
2020-06-05 09:50:00,92.26,92.26,91.85,91.86,23615.0,89.2055,89.2055,88.8091,88.8188,23615.0
2020-06-05 10:00:00,91.94,92.17,91.78,91.97,17935.0,88.8961,89.1185,88.7414,88.9251,17935.0
2020-06-05 10:10:00,91.97,92.12,91.86,91.97,23504.0,88.9251,89.0702,88.8188,88.9251,23504.0
2020-06-05 10:20:00,92.0,92.2,91.95,91.99,34002.0,88.9541,89.1475,88.9058,88.9445,34002.0
2020-06-05 10:30:00,91.99,92.43,91.94,92.37,20294.0,88.9445,89.3699,88.8961,89.3119,20294.0
2020-06-05 10:40:00,92.38,92.46,92.33,92.43,15714.0,89.3216,89.3989,89.2732,89.3699,15714.0
2020-06-05 10:50:00,92.43,92.66,92.32,92.61,23019.0,89.3699,89.5923,89.2635,89.5439,23019.0
2020-06-05 11:00:00,92.65,92.76,92.65,92.73,22391.0,89.5826,89.689,89.5826,89.66,22391.0
2020-06-05 11:10:00,92.74,92.77,92.59,92.73,18021.0,89.6696,89.6987,89.5246,89.66,18021.0
2020-06-05 11:20:00,92.77,92.94,92.68,92.85,26488.0,89.6987,89.863,89.6116,89.776,26488.0
2020-06-05 11:30:00,92.86,93.04,92.41,92.46,37771.0,89.7857,89.9597,89.3506,89.3989,37771.0
2020-06-05 11:40:00,92.44,92.53,92.35,92.49,17308.0,89.3796,89.4666,89.2926,89.4279,17308.0
2020-06-05 11:50:00,92.48,92.82,92.41,92.71,14574.0,89.4183,89.747,89.3506,89.6406,14574.0
2020-06-05 12:00:00,92.74,92.74,92.62,92.64,10182.0,89.6696,89.6696,89.5536,89.573,10182.0
2020-06-05 12:10:00,92.64,92.7,92.41,92.48,18545.0,89.573,89.631,89.3506,89.4183,18545.0
2020-06-05 12:20:00,92.48,92.65,92.48,92.57,17074.0,89.4183,89.5826,89.4183,89.5053,17074.0
2020-06-05 12:30:00,92.54,92.68,92.51,92.53,11103.0,89.4763,89.6116,89.4473,89.4666,11103.0
2020-06-05 12:40:00,92.58,92.58,92.38,92.4,12683.0,89.5149,89.5149,89.3216,89.3409,12683.0
2020-06-05 12:50:00,92.39,92.39,92.08,92.11,19145.0,89.3312,89.3312,89.0315,89.0605,19145.0
2020-06-05 13:00:00,92.12,92.12,91.78,91.78,23385.0,89.0702,89.0702,88.7414,88.7414,23385.0
2020-06-05 13:10:00,91.78,91.99,91.76,91.91,34046.0,88.7414,88.9445,88.7221,88.8671,34046.0
2020-06-05 13:20:00,91.91,91.95,91.83,91.9,33658.0,88.8671,88.9058,88.7898,88.8575,33658.0
2020-06-05 13:30:00,91.91,91.91,91.68,91.69,20589.0,88.8671,88.8671,88.6447,88.6544,20589.0
2020-06-05 13:40:00,91.7,91.73,91.51,91.55,26920.0,88.6641,88.6931,88.4804,88.519,26920.0
2020-06-05 13:50:00,91.56,91.59,91.29,91.31,31860.0,88.5287,88.5577,88.2676,88.287,31860.0
2020-06-05 14:00:00,91.29,91.47,91.07,91.13,34669.0,88.2676,88.4417,88.0549,88.1129,34669.0
2020-06-05 14:10:00,91.13,91.3,91.01,91.3,30938.0,88.1129,88.2773,87.9969,88.2773,30938.0
2020-06-05 14:20:00,91.29,91.3,91.16,91.23,25041.0,88.2676,88.2773,88.142,88.2096,25041.0
2020-06-05 14:30:00,91.25,91.26,90.89,90.99,28131.0,88.229,88.2386,87.8809,87.9776,28131.0
2020-06-05 14:40:00,91.02,91.22,90.94,90.94,35933.0,88.0066,88.2,87.9292,87.9292,35933.0
2020-06-05 14:50:00,90.95,91.0,90.47,90.53,52351.0,87.9389,87.9873,87.4748,87.5328,52351.0
2020-06-05 15:00:00,90.54,90.68,90.44,90.53,37594.0,87.5425,87.6778,87.4458,87.5328,37594.0
2020-06-05 15:10:00,90.53,90.65,90.42,90.55,51439.0,87.5328,87.6488,87.4265,87.5521,51439.0
2020-06-05 15:20:00,90.57,90.66,90.5,90.61,70354.0,87.5715,87.6585,87.5038,87.6102,70354.0
2020-06-05 15:30:00,90.59,90.63,90.31,90.49,80512.0,87.5908,87.6295,87.3201,87.4941,80512.0
2020-06-05 15:40:00,90.5,90.56,90.14,90.15,102934.0,87.5038,87.5618,87.1557,87.1654,102934.0
2020-06-05 15:50:00,90.17,90.51,90.09,90.37,334583.0,87.1847,87.5135,87.1074,87.3781,334583.0
2020-06-08 09:30:00,89.5,89.79,89.28,89.42,43475.0,86.5369,86.8173,86.3242,86.4596,43475.0
2020-06-08 09:40:00,89.34,89.75,89.27,89.53,23545.0,86.3822,86.7786,86.3145,86.5659,23545.0
2020-06-08 09:50:00,89.48,89.53,89.11,89.23,65427.0,86.5176,86.5659,86.1598,86.2759,65427.0
2020-06-08 10:00:00,89.24,89.31,89.06,89.24,47902.0,86.2855,86.3532,86.1115,86.2855,47902.0
2020-06-08 10:10:00,89.22,89.46,89.21,89.41,19222.0,86.2662,86.4982,86.2565,86.4499,19222.0
2020-06-08 10:20:00,89.37,89.62,89.36,89.61,14297.0,86.4112,86.6529,86.4015,86.6433,14297.0
2020-06-08 10:30:00,89.61,89.97,89.61,89.93,22606.0,86.6433,86.9914,86.6433,86.9527,22606.0
2020-06-08 10:40:00,89.9,90.24,89.89,90.15,16631.0,86.9237,87.2524,86.914,87.1654,16631.0
2020-06-08 10:50:00,90.16,90.24,90.05,90.11,22159.0,87.1751,87.2524,87.0687,87.1267,22159.0
2020-06-08 11:00:00,90.08,90.08,89.79,89.85,17022.0,87.0977,87.0977,86.8173,86.8753,17022.0
2020-06-08 11:10:00,89.89,89.98,89.76,89.77,18910.0,86.914,87.001,86.7883,86.798,18910.0
2020-06-08 11:20:00,89.77,89.89,89.76,89.79,13689.0,86.798,86.914,86.7883,86.8173,13689.0
2020-06-08 11:30:00,89.8,89.85,89.7,89.75,10122.0,86.827,86.8753,86.7303,86.7786,10122.0
2020-06-08 11:40:00,89.76,89.93,89.76,89.91,13393.0,86.7883,86.9527,86.7883,86.9333,13393.0
2020-06-08 11:50:00,89.9,89.91,89.69,89.71,7769.0,86.9237,86.9333,86.7206,86.74,7769.0
2020-06-08 12:00:00,89.71,89.8,89.65,89.8,13712.0,86.74,86.827,86.6819,86.827,13712.0
2020-06-08 12:10:00,89.78,89.8,89.63,89.63,14215.0,86.8076,86.827,86.6626,86.6626,14215.0
2020-06-08 12:20:00,89.64,89.83,89.64,89.73,17446.0,86.6723,86.856,86.6723,86.7593,17446.0
2020-06-08 12:30:00,89.79,89.94,89.76,89.92,10216.0,86.8173,86.9623,86.7883,86.943,10216.0
2020-06-08 12:40:00,89.94,90.0,89.84,89.98,20884.0,86.9623,87.0204,86.8657,87.001,20884.0
2020-06-08 12:50:00,89.99,90.05,89.85,89.85,11129.0,87.0107,87.0687,86.8753,86.8753,11129.0
2020-06-08 13:00:00,89.83,89.89,89.8,89.87,13028.0,86.856,86.914,86.827,86.8947,13028.0
2020-06-08 13:10:00,89.87,89.95,89.85,89.92,16433.0,86.8947,86.972,86.8753,86.943,16433.0
2020-06-08 13:20:00,89.94,89.94,89.8,89.82,17162.0,86.9623,86.9623,86.827,86.8463,17162.0
2020-06-08 13:30:00,89.83,90.26,89.79,90.23,16675.0,86.856,87.2717,86.8173,87.2427,16675.0
2020-06-08 13:40:00,90.24,90.42,90.2,90.42,13267.0,87.2524,87.4265,87.2137,87.4265,13267.0
2020-06-08 13:50:00,90.46,90.48,90.35,90.44,15474.0,87.4651,87.4845,87.3588,87.4458,15474.0
2020-06-08 14:00:00,90.42,90.59,90.41,90.48,17154.0,87.4265,87.5908,87.4168,87.4845,17154.0
2020-06-08 14:10:00,90.48,90.57,90.46,90.46,18475.0,87.4845,87.5715,87.4651,87.4651,18475.0
2020-06-08 14:20:00,90.47,90.53,90.42,90.53,16563.0,87.4748,87.5328,87.4265,87.5328,16563.0
2020-06-08 14:30:00,90.49,90.49,90.33,90.41,11284.0,87.4941,87.4941,87.3394,87.4168,11284.0
2020-06-08 14:40:00,90.4,90.49,90.4,90.42,16980.0,87.4071,87.4941,87.4071,87.4265,16980.0
2020-06-08 14:50:00,90.43,90.52,90.39,90.45,10963.0,87.4361,87.5231,87.3974,87.4555,10963.0
2020-06-08 15:00:00,90.43,90.44,90.34,90.35,21708.0,87.4361,87.4458,87.3491,87.3588,21708.0
2020-06-08 15:10:00,90.35,90.44,90.32,90.37,15125.0,87.3588,87.4458,87.3298,87.3781,15125.0
2020-06-08 15:20:00,90.39,90.39,90.25,90.26,20574.0,87.3974,87.3974,87.2621,87.2717,20574.0
2020-06-08 15:30:00,90.24,90.27,90.04,90.26,36160.0,87.2524,87.2814,87.059,87.2717,36160.0
2020-06-08 15:40:00,90.26,90.35,90.16,90.21,39046.0,87.2717,87.3588,87.1751,87.2234,39046.0
2020-06-08 15:50:00,90.22,90.31,89.98,90.29,192971.0,87.2331,87.3201,87.001,87.3008,192971.0
2020-06-09 09:30:00,90.09,90.09,89.63,89.74,29830.0,87.1074,87.1074,86.6626,86.769,29830.0
2020-06-09 09:40:00,89.64,89.88,89.51,89.87,8553.0,86.6723,86.9043,86.5466,86.8947,8553.0
2020-06-09 09:50:00,89.88,89.92,89.32,89.47,15989.0,86.9043,86.943,86.3629,86.5079,15989.0
2020-06-09 10:00:00,89.53,89.9,89.53,89.83,10758.0,86.5659,86.9237,86.5659,86.856,10758.0
2020-06-09 10:10:00,89.95,90.03,89.81,89.92,16942.0,86.972,87.0494,86.8366,86.943,16942.0
2020-06-09 10:20:00,89.91,89.91,89.66,89.66,26252.0,86.9333,86.9333,86.6916,86.6916,26252.0
2020-06-09 10:30:00,89.69,89.73,89.57,89.58,13923.0,86.7206,86.7593,86.6046,86.6143,13923.0
2020-06-09 10:40:00,89.59,89.89,89.58,89.85,11512.0,86.6239,86.914,86.6143,86.8753,11512.0
2020-06-09 10:50:00,89.82,90.43,89.8,90.38,34000.0,86.8463,87.4361,86.827,87.3878,34000.0
2020-06-09 11:00:00,90.34,90.39,90.24,90.24,11412.0,87.3491,87.3974,87.2524,87.2524,11412.0
2020-06-09 11:10:00,90.25,90.38,90.14,90.27,40004.0,87.2621,87.3878,87.1557,87.2814,40004.0
2020-06-09 11:20:00,90.27,90.51,90.14,90.29,90230.0,87.2814,87.5135,87.1557,87.3008,90230.0
2020-06-09 11:30:00,90.29,90.35,89.98,90.0,11927.0,87.3008,87.3588,87.001,87.0204,11927.0
2020-06-09 11:40:00,90.02,90.05,89.84,89.86,37288.0,87.0397,87.0687,86.8657,86.885,37288.0
2020-06-09 11:50:00,89.87,89.93,89.73,89.74,9509.0,86.8947,86.9527,86.7593,86.769,9509.0
2020-06-09 12:00:00,89.73,89.83,89.71,89.82,18338.0,86.7593,86.856,86.74,86.8463,18338.0
2020-06-09 12:10:00,89.81,89.96,89.77,89.93,14157.0,86.8366,86.9817,86.798,86.9527,14157.0
2020-06-09 12:20:00,89.94,90.06,89.94,90.02,13998.0,86.9623,87.0784,86.9623,87.0397,13998.0
2020-06-09 12:30:00,90.03,90.03,89.88,89.96,36901.0,87.0494,87.0494,86.9043,86.9817,36901.0
2020-06-09 12:40:00,89.97,90.01,89.9,89.94,33738.0,86.9914,87.03,86.9237,86.9623,33738.0
2020-06-09 12:50:00,89.94,89.94,89.78,89.81,20226.0,86.9623,86.9623,86.8076,86.8366,20226.0
2020-06-09 13:00:00,89.79,89.84,89.73,89.73,7220.0,86.8173,86.8657,86.7593,86.7593,7220.0
2020-06-09 13:10:00,89.7,89.72,89.65,89.68,8368.0,86.7303,86.7496,86.6819,86.711,8368.0
2020-06-09 13:20:00,89.66,89.73,89.61,89.73,12108.0,86.6916,86.7593,86.6433,86.7593,12108.0
2020-06-09 13:30:00,89.72,89.88,89.71,89.83,9289.0,86.7496,86.9043,86.74,86.856,9289.0
2020-06-09 13:40:00,89.83,89.91,89.81,89.91,8528.0,86.856,86.9333,86.8366,86.9333,8528.0
2020-06-09 13:50:00,89.94,89.97,89.82,89.91,8992.0,86.9623,86.9914,86.8463,86.9333,8992.0
2020-06-09 14:00:00,89.9,89.92,89.76,89.8,14910.0,86.9237,86.943,86.7883,86.827,14910.0
2020-06-09 14:10:00,89.81,89.85,89.67,89.67,14069.0,86.8366,86.8753,86.7013,86.7013,14069.0
2020-06-09 14:20:00,89.67,89.72,89.6,89.69,12385.0,86.7013,86.7496,86.6336,86.7206,12385.0
2020-06-09 14:30:00,89.69,89.84,89.69,89.77,39387.0,86.7206,86.8657,86.7206,86.798,39387.0
2020-06-09 14:40:00,89.76,89.76,89.5,89.63,8462.0,86.7883,86.7883,86.5369,86.6626,8462.0
2020-06-09 14:50:00,89.6,89.6,89.46,89.55,14587.0,86.6336,86.6336,86.4982,86.5853,14587.0
2020-06-09 15:00:00,89.55,89.75,89.55,89.71,42160.0,86.5853,86.7786,86.5853,86.74,42160.0
2020-06-09 15:10:00,89.76,90.03,89.66,90.02,27991.0,86.7883,87.0494,86.6916,87.0397,27991.0
2020-06-09 15:20:00,90.01,90.19,89.91,89.91,129738.0,87.03,87.2041,86.9333,86.9333,129738.0
2020-06-09 15:30:00,89.89,89.92,89.58,89.66,77182.0,86.914,86.943,86.6143,86.6916,77182.0
2020-06-09 15:40:00,89.66,89.88,89.64,89.76,59865.0,86.6916,86.9043,86.6723,86.7883,59865.0
2020-06-09 15:50:00,89.75,89.84,89.58,89.77,191428.0,86.7786,86.8657,86.6143,86.798,191428.0
2020-06-10 09:30:00,90.32,90.42,90.02,90.05,25822.0,87.3298,87.4265,87.0397,87.0687,25822.0
2020-06-10 09:40:00,90.17,90.22,89.76,89.98,10228.0,87.1847,87.2331,86.7883,87.001,10228.0
2020-06-10 09:50:00,89.9,90.18,89.8,90.18,24152.0,86.9237,87.1944,86.827,87.1944,24152.0
2020-06-10 10:00:00,90.22,90.47,90.16,90.28,23826.0,87.2331,87.4748,87.1751,87.2911,23826.0
2020-06-10 10:10:00,90.29,90.32,90.0,90.0,20496.0,87.3008,87.3298,87.0204,87.0204,20496.0
2020-06-10 10:20:00,90.05,90.26,89.85,90.14,19235.0,87.0687,87.2717,86.8753,87.1557,19235.0
2020-06-10 10:30:00,90.2,90.27,90.05,90.09,14963.0,87.2137,87.2814,87.0687,87.1074,14963.0
2020-06-10 10:40:00,90.12,90.19,89.96,90.03,17264.0,87.1364,87.2041,86.9817,87.0494,17264.0
2020-06-10 10:50:00,89.99,90.03,89.56,90.0,16359.0,87.0107,87.0494,86.5949,87.0204,16359.0
2020-06-10 11:00:00,90.0,90.06,89.84,89.84,16410.0,87.0204,87.0784,86.8657,86.8657,16410.0
2020-06-10 11:10:00,89.85,90.08,89.85,90.08,15732.0,86.8753,87.0977,86.8753,87.0977,15732.0
2020-06-10 11:20:00,90.07,90.16,90.04,90.14,15187.0,87.088,87.1751,87.059,87.1557,15187.0
2020-06-10 11:30:00,90.11,90.13,89.7,90.04,16730.0,87.1267,87.1461,86.7303,87.059,16730.0
2020-06-10 11:40:00,90.06,90.16,89.65,89.66,18192.0,87.0784,87.1751,86.6819,86.6916,18192.0
2020-06-10 11:50:00,89.63,89.74,89.46,89.48,12706.0,86.6626,86.769,86.4982,86.5176,12706.0
2020-06-10 12:00:00,89.5,89.64,89.49,89.59,12709.0,86.5369,86.6723,86.5272,86.6239,12709.0
2020-06-10 12:10:00,89.64,89.91,89.63,89.89,13207.0,86.6723,86.9333,86.6626,86.914,13207.0
2020-06-10 12:20:00,89.94,90.09,89.86,90.09,11436.0,86.9623,87.1074,86.885,87.1074,11436.0
2020-06-10 12:30:00,90.07,90.12,89.98,90.05,12704.0,87.088,87.1364,87.001,87.0687,12704.0
2020-06-10 12:40:00,90.04,90.1,90.0,90.04,9575.0,87.059,87.117,87.0204,87.059,9575.0
2020-06-10 12:50:00,90.04,90.24,90.04,90.18,13414.0,87.059,87.2524,87.059,87.1944,13414.0
2020-06-10 13:00:00,90.2,90.34,90.11,90.22,14151.0,87.2137,87.3491,87.1267,87.2331,14151.0
2020-06-10 13:10:00,90.25,90.4,90.22,90.4,17300.0,87.2621,87.4071,87.2331,87.4071,17300.0
2020-06-10 13:20:00,90.39,90.45,90.28,90.3,10104.0,87.3974,87.4555,87.2911,87.3104,10104.0
2020-06-10 13:30:00,90.28,90.34,90.2,90.26,17269.0,87.2911,87.3491,87.2137,87.2717,17269.0
2020-06-10 13:40:00,90.26,90.26,90.1,90.2,10535.0,87.2717,87.2717,87.117,87.2137,10535.0
2020-06-10 13:50:00,90.18,90.2,89.98,90.12,17244.0,87.1944,87.2137,87.001,87.1364,17244.0
2020-06-10 14:00:00,90.12,90.29,89.87,90.08,18298.0,87.1364,87.3008,86.8947,87.0977,18298.0
2020-06-10 14:10:00,90.07,90.27,90.07,90.17,50027.0,87.088,87.2814,87.088,87.1847,50027.0
2020-06-10 14:20:00,90.17,90.32,90.08,90.32,17047.0,87.1847,87.3298,87.0977,87.3298,17047.0
2020-06-10 14:30:00,90.35,90.38,90.05,90.05,18971.0,87.3588,87.3878,87.0687,87.0687,18971.0
2020-06-10 14:40:00,90.01,90.07,89.71,89.84,22460.0,87.03,87.088,86.74,86.8657,22460.0
2020-06-10 14:50:00,89.79,89.9,89.58,89.84,18157.0,86.8173,86.9237,86.6143,86.8657,18157.0
2020-06-10 15:00:00,89.83,90.04,89.56,89.98,21210.0,86.856,87.059,86.5949,87.001,21210.0
2020-06-10 15:10:00,89.99,90.18,89.97,90.14,24849.0,87.0107,87.1944,86.9914,87.1557,24849.0
2020-06-10 15:20:00,90.18,90.49,89.98,90.47,34844.0,87.1944,87.4941,87.001,87.4748,34844.0
2020-06-10 15:30:00,90.48,90.58,90.26,90.35,57670.0,87.4845,87.5812,87.2717,87.3588,57670.0
2020-06-10 15:40:00,90.34,90.36,89.94,90.01,70183.0,87.3491,87.3684,86.9623,87.03,70183.0
2020-06-10 15:50:00,90.02,90.13,89.75,89.78,136245.0,87.0397,87.1461,86.7786,86.8076,136245.0
2020-06-11 09:30:00,88.63,88.63,87.52,87.56,77468.0,85.6957,85.6957,84.6225,84.6611,77468.0
2020-06-11 09:40:00,87.5,87.61,87.23,87.51,21991.0,84.6031,84.7095,84.3421,84.6128,21991.0
2020-06-11 09:50:00,87.51,87.78,87.29,87.29,28592.0,84.6128,84.8739,84.4001,84.4001,28592.0
2020-06-11 10:00:00,87.32,87.45,86.92,87.02,52028.0,84.4291,84.5548,84.0423,84.139,52028.0
2020-06-11 10:10:00,86.99,87.22,86.79,86.8,17455.0,84.11,84.3324,83.9166,83.9263,17455.0
2020-06-11 10:20:00,86.82,87.16,86.76,86.97,24777.0,83.9456,84.2744,83.8876,84.0907,24777.0
2020-06-11 10:30:00,86.98,87.22,86.97,87.11,13691.0,84.1003,84.3324,84.0907,84.226,13691.0
2020-06-11 10:40:00,87.08,87.11,86.61,86.65,15787.0,84.197,84.226,83.7426,83.7813,15787.0
2020-06-11 10:50:00,86.64,86.89,86.58,86.59,28894.0,83.7716,84.0133,83.7136,83.7233,28894.0
2020-06-11 11:00:00,86.61,86.8,86.47,86.58,52529.0,83.7426,83.9263,83.6072,83.7136,52529.0
2020-06-11 11:10:00,86.57,86.63,86.33,86.63,12896.0,83.7039,83.7619,83.4719,83.7619,12896.0
2020-06-11 11:20:00,86.6,86.63,86.45,86.45,13159.0,83.7329,83.7619,83.5879,83.5879,13159.0
2020-06-11 11:30:00,86.42,86.49,86.33,86.33,12310.0,83.5589,83.6266,83.4719,83.4719,12310.0
2020-06-11 11:40:00,86.3,86.35,86.11,86.14,13540.0,83.4429,83.4912,83.2591,83.2882,13540.0
2020-06-11 11:50:00,86.09,86.7,86.05,86.7,34756.0,83.2398,83.8296,83.2011,83.8296,34756.0
2020-06-11 12:00:00,86.66,86.66,86.4,86.55,167960.0,83.7909,83.7909,83.5395,83.6846,167960.0
2020-06-11 12:10:00,86.56,86.61,86.32,86.42,16542.0,83.6942,83.7426,83.4622,83.5589,16542.0
2020-06-11 12:20:00,86.4,86.46,86.09,86.26,45964.0,83.5395,83.5976,83.2398,83.4042,45964.0
2020-06-11 12:30:00,86.26,86.89,86.24,86.53,87029.0,83.4042,84.0133,83.3848,83.6652,87029.0
2020-06-11 12:40:00,86.51,86.69,86.2,86.2,34003.0,83.6459,83.8199,83.3462,83.3462,34003.0
2020-06-11 12:50:00,86.24,86.27,86.04,86.22,20067.0,83.3848,83.4138,83.1915,83.3655,20067.0
2020-06-11 13:00:00,86.2,86.42,86.19,86.26,32619.0,83.3462,83.5589,83.3365,83.4042,32619.0
2020-06-11 13:10:00,86.21,86.37,86.12,86.26,24866.0,83.3558,83.5105,83.2688,83.4042,24866.0
2020-06-11 13:20:00,86.31,86.44,86.01,86.01,20402.0,83.4525,83.5782,83.1625,83.1625,20402.0
2020-06-11 13:30:00,86.02,86.3,85.95,86.11,34786.0,83.1721,83.4429,83.1044,83.2591,34786.0
2020-06-11 13:40:00,86.05,86.19,85.89,86.19,34333.0,83.2011,83.3365,83.0464,83.3365,34333.0
2020-06-11 13:50:00,86.15,86.36,86.06,86.28,54338.0,83.2978,83.5009,83.2108,83.4235,54338.0
2020-06-11 14:00:00,86.25,86.25,85.81,85.81,21454.0,83.3945,83.3945,82.9691,82.9691,21454.0
2020-06-11 14:10:00,85.81,85.86,85.62,85.84,18611.0,82.9691,83.0174,82.7854,82.9981,18611.0
2020-06-11 14:20:00,85.81,86.26,85.81,86.21,28451.0,82.9691,83.4042,82.9691,83.3558,28451.0
2020-06-11 14:30:00,86.2,86.23,85.83,85.92,29043.0,83.3462,83.3752,82.9884,83.0754,29043.0
2020-06-11 14:40:00,85.92,85.95,85.77,85.81,25627.0,83.0754,83.1044,82.9304,82.9691,25627.0
2020-06-11 14:50:00,85.81,85.86,85.47,85.58,52610.0,82.9691,83.0174,82.6403,82.7467,52610.0
2020-06-11 15:00:00,85.58,85.95,85.46,85.92,27007.0,82.7467,83.1044,82.6307,83.0754,27007.0
2020-06-11 15:10:00,85.91,86.09,85.55,85.74,44680.0,83.0658,83.2398,82.7177,82.9014,44680.0
2020-06-11 15:20:00,85.74,85.82,85.53,85.73,42795.0,82.9014,82.9787,82.6983,82.8917,42795.0
2020-06-11 15:30:00,85.68,85.79,85.35,85.44,113166.0,82.8434,82.9497,82.5243,82.6113,113166.0
2020-06-11 15:40:00,85.43,85.74,85.43,85.54,136031.0,82.6017,82.9014,82.6017,82.708,136031.0
2020-06-11 15:50:00,85.51,85.55,85.02,85.03,173023.0,82.679,82.7177,82.2052,82.2149,173023.0
2020-06-12 09:30:00,86.83,87.3,86.68,86.79,36387.0,83.9553,84.4097,83.8103,83.9166,36387.0
2020-06-12 09:40:00,86.88,86.93,86.53,86.53,21748.0,84.0037,84.052,83.6652,83.6652,21748.0
2020-06-12 09:50:00,86.6,87.05,86.58,87.05,10717.0,83.7329,84.168,83.7136,84.168,10717.0
2020-06-12 10:00:00,86.94,87.2,86.9,87.0,22413.0,84.0617,84.3131,84.023,84.1197,22413.0
2020-06-12 10:10:00,87.0,87.04,86.79,86.92,38216.0,84.1197,84.1584,83.9166,84.0423,38216.0
2020-06-12 10:20:00,86.92,87.17,86.87,86.88,35499.0,84.0423,84.2841,83.994,84.0037,35499.0
2020-06-12 10:30:00,86.87,86.99,86.42,86.46,18210.0,83.994,84.11,83.5589,83.5976,18210.0
2020-06-12 10:40:00,86.46,86.6,86.38,86.41,9862.0,83.5976,83.7329,83.5202,83.5492,9862.0
2020-06-12 10:50:00,86.3,86.35,85.93,85.95,8903.0,83.4429,83.4912,83.0851,83.1044,8903.0
2020-06-12 11:00:00,86.0,86.07,85.63,86.0,9618.0,83.1528,83.2205,82.795,83.1528,9618.0
2020-06-12 11:10:00,86.0,86.04,85.45,85.45,13144.0,83.1528,83.1915,82.621,82.621,13144.0
2020-06-12 11:20:00,85.4,85.78,85.34,85.68,12285.0,82.5727,82.9401,82.5146,82.8434,12285.0
2020-06-12 11:30:00,85.73,86.09,85.66,86.07,13937.0,82.8917,83.2398,82.824,83.2205,13937.0
2020-06-12 11:40:00,86.07,86.16,85.95,86.02,10883.0,83.2205,83.3075,83.1044,83.1721,10883.0
2020-06-12 11:50:00,85.99,86.16,85.82,86.15,9445.0,83.1431,83.3075,82.9787,83.2978,9445.0
2020-06-12 12:00:00,86.22,86.39,86.12,86.3,17540.0,83.3655,83.5299,83.2688,83.4429,17540.0
2020-06-12 12:10:00,86.24,86.24,85.99,86.07,7044.0,83.3848,83.3848,83.1431,83.2205,7044.0
2020-06-12 12:20:00,86.06,86.1,85.69,85.7,10865.0,83.2108,83.2495,82.853,82.8627,10865.0
2020-06-12 12:30:00,85.67,85.67,85.31,85.5,11350.0,82.8337,82.8337,82.4856,82.6693,11350.0
2020-06-12 12:40:00,85.46,85.61,85.16,85.26,11327.0,82.6307,82.7757,82.3406,82.4373,11327.0
2020-06-12 12:50:00,85.27,85.58,85.27,85.43,9319.0,82.447,82.7467,82.447,82.6017,9319.0
2020-06-12 13:00:00,85.5,85.5,84.97,85.11,17304.0,82.6693,82.6693,82.1569,82.2923,17304.0
2020-06-12 13:10:00,85.1,85.1,84.7,84.82,6457.0,82.2826,82.2826,81.8958,82.0119,6457.0
2020-06-12 13:20:00,84.83,84.96,84.7,84.76,8640.0,82.0215,82.1472,81.8958,81.9538,8640.0
2020-06-12 13:30:00,84.76,84.76,84.38,84.44,16513.0,81.9538,81.9538,81.5864,81.6444,16513.0
2020-06-12 13:40:00,84.45,84.81,84.26,84.35,16652.0,81.6541,82.0022,81.4704,81.5574,16652.0
2020-06-12 13:50:00,84.26,84.41,84.01,84.04,10868.0,81.4704,81.6154,81.2287,81.2577,10868.0
2020-06-12 14:00:00,84.1,84.51,83.99,84.42,36712.0,81.3157,81.7121,81.2093,81.6251,36712.0
2020-06-12 14:10:00,84.39,84.99,84.39,84.77,15903.0,81.5961,82.1762,81.5961,81.9635,15903.0
2020-06-12 14:20:00,84.69,84.91,84.56,84.82,24464.0,81.8862,82.0989,81.7605,82.0119,24464.0
2020-06-12 14:30:00,84.86,85.18,84.85,84.92,43163.0,82.0505,82.3599,82.0409,82.1085,43163.0
2020-06-12 14:40:00,84.98,85.1,84.63,84.93,9479.0,82.1666,82.2826,81.8281,82.1182,9479.0
2020-06-12 14:50:00,84.94,85.23,84.82,85.23,7597.0,82.1279,82.4083,82.0119,82.4083,7597.0
2020-06-12 15:00:00,85.28,85.66,85.27,85.6,12410.0,82.4566,82.824,82.447,82.766,12410.0
2020-06-12 15:10:00,85.56,85.82,85.33,85.44,20384.0,82.7274,82.9787,82.505,82.6113,20384.0
2020-06-12 15:20:00,85.44,85.46,85.16,85.27,25984.0,82.6113,82.6307,82.3406,82.447,25984.0
2020-06-12 15:30:00,85.33,85.6,85.11,85.46,33606.0,82.505,82.766,82.2923,82.6307,33606.0
2020-06-12 15:40:00,85.55,86.02,85.45,86.0,53927.0,82.7177,83.1721,82.621,83.1528,53927.0
2020-06-12 15:50:00,86.03,86.32,85.93,86.07,175240.0,83.1818,83.4622,83.0851,83.2205,175240.0
2020-06-15 09:30:00,84.4,84.59,83.71,84.25,44232.0,81.6058,81.7895,80.9386,81.4607,44232.0
2020-06-15 09:40:00,84.27,84.53,84.18,84.51,9417.0,81.4801,81.7315,81.393,81.7121,9417.0
2020-06-15 09:50:00,84.48,84.92,84.45,84.83,11680.0,81.6831,82.1085,81.6541,82.0215,11680.0
2020-06-15 10:00:00,84.82,85.28,84.72,85.23,13213.0,82.0119,82.4566,81.9152,82.4083,13213.0
2020-06-15 10:10:00,85.25,85.51,85.13,85.45,17698.0,82.4276,82.679,82.3116,82.621,17698.0
2020-06-15 10:20:00,85.45,85.5,84.91,84.96,19068.0,82.621,82.6693,82.0989,82.1472,19068.0
2020-06-15 10:30:00,84.93,85.21,84.72,85.0,16419.0,82.1182,82.3889,81.9152,82.1859,16419.0
2020-06-15 10:40:00,84.99,85.51,84.84,85.43,18511.0,82.1762,82.679,82.0312,82.6017,18511.0
2020-06-15 10:50:00,85.48,85.65,85.37,85.45,16599.0,82.65,82.8144,82.5436,82.621,16599.0
2020-06-15 11:00:00,85.47,85.78,85.43,85.72,7652.0,82.6403,82.9401,82.6017,82.8821,7652.0
2020-06-15 11:10:00,85.76,85.85,85.64,85.81,22201.0,82.9207,83.0078,82.8047,82.9691,22201.0
2020-06-15 11:20:00,85.81,86.11,85.77,86.0,25491.0,82.9691,83.2591,82.9304,83.1528,25491.0
2020-06-15 11:30:00,86.01,86.26,85.97,86.16,41359.0,83.1625,83.4042,83.1238,83.3075,41359.0
2020-06-15 11:40:00,86.19,86.29,85.82,85.94,15141.0,83.3365,83.4332,82.9787,83.0948,15141.0
2020-06-15 11:50:00,86.02,86.16,85.79,86.0,16779.0,83.1721,83.3075,82.9497,83.1528,16779.0
2020-06-15 12:00:00,86.02,86.39,85.95,86.34,11965.0,83.1721,83.5299,83.1044,83.4815,11965.0
2020-06-15 12:10:00,86.34,86.42,86.24,86.34,10476.0,83.4815,83.5589,83.3848,83.4815,10476.0
2020-06-15 12:20:00,86.34,86.4,86.23,86.33,12788.0,83.4815,83.5395,83.3752,83.4719,12788.0
2020-06-15 12:30:00,86.31,86.39,86.23,86.39,10734.0,83.4525,83.5299,83.3752,83.5299,10734.0
2020-06-15 12:40:00,86.36,86.61,86.36,86.55,12846.0,83.5009,83.7426,83.5009,83.6846,12846.0
2020-06-15 12:50:00,86.53,86.68,86.44,86.68,10067.0,83.6652,83.8103,83.5782,83.8103,10067.0
2020-06-15 13:00:00,86.64,86.67,86.5,86.67,11108.0,83.7716,83.8006,83.6362,83.8006,11108.0
2020-06-15 13:10:00,86.72,86.76,86.53,86.53,19336.0,83.8489,83.8876,83.6652,83.6652,19336.0
2020-06-15 13:20:00,86.54,86.58,86.4,86.4,10982.0,83.6749,83.7136,83.5395,83.5395,10982.0
2020-06-15 13:30:00,86.4,86.4,86.21,86.28,6112.0,83.5395,83.5395,83.3558,83.4235,6112.0
2020-06-15 13:40:00,86.3,86.33,86.06,86.12,5712.0,83.4429,83.4719,83.2108,83.2688,5712.0
2020-06-15 13:50:00,86.14,86.3,86.13,86.16,6793.0,83.2882,83.4429,83.2785,83.3075,6793.0
2020-06-15 14:00:00,86.17,87.0,86.17,86.87,20333.0,83.3172,84.1197,83.3172,83.994,20333.0
2020-06-15 14:10:00,86.87,87.17,86.73,87.16,9990.0,83.994,84.2841,83.8586,84.2744,9990.0
2020-06-15 14:20:00,87.17,87.28,87.0,87.19,18586.0,84.2841,84.3904,84.1197,84.3034,18586.0
2020-06-15 14:30:00,87.2,87.25,86.81,86.89,17694.0,84.3131,84.3614,83.936,84.0133,17694.0
2020-06-15 14:40:00,86.92,86.95,86.68,86.94,15754.0,84.0423,84.0713,83.8103,84.0617,15754.0
2020-06-15 14:50:00,86.89,86.98,86.81,86.83,31092.0,84.0133,84.1003,83.936,83.9553,31092.0
2020-06-15 15:00:00,86.87,87.13,86.84,86.89,19518.0,83.994,84.2454,83.965,84.0133,19518.0
2020-06-15 15:10:00,86.91,87.01,86.66,86.7,15120.0,84.0327,84.1293,83.7909,83.8296,15120.0
2020-06-15 15:20:00,86.71,86.93,86.56,86.59,24453.0,83.8393,84.052,83.6942,83.7233,24453.0
2020-06-15 15:30:00,86.61,86.65,86.18,86.36,41438.0,83.7426,83.7813,83.3268,83.5009,41438.0
2020-06-15 15:40:00,86.37,86.53,86.25,86.42,40641.0,83.5105,83.6652,83.3945,83.5589,40641.0
2020-06-15 15:50:00,86.37,87.0,86.3,86.96,169840.0,83.5105,84.1197,83.4429,84.081,169840.0
2020-06-16 09:30:00,88.88,89.24,88.7,88.7,41430.0,85.9374,86.2855,85.7634,85.7634,41430.0
2020-06-16 09:40:00,88.76,88.86,88.21,88.21,15077.0,85.8214,85.9181,85.2896,85.2896,15077.0
2020-06-16 09:50:00,88.24,88.32,88.13,88.22,8041.0,85.3186,85.396,85.2123,85.2993,8041.0
2020-06-16 10:00:00,88.16,88.4,88.02,88.35,12006.0,85.2413,85.4733,85.1059,85.425,12006.0
2020-06-16 10:10:00,88.29,88.53,88.28,88.45,27196.0,85.367,85.599,85.3573,85.5217,27196.0
2020-06-16 10:20:00,88.4,88.51,88.3,88.46,14824.0,85.4733,85.5797,85.3766,85.5313,14824.0
2020-06-16 10:30:00,88.48,88.55,88.03,88.06,13774.0,85.5507,85.6184,85.1156,85.1446,13774.0
2020-06-16 10:40:00,88.08,88.16,87.94,88.15,11832.0,85.1639,85.2413,85.0286,85.2316,11832.0
2020-06-16 10:50:00,88.13,88.14,87.02,87.02,13862.0,85.2123,85.2219,84.139,84.139,13862.0
2020-06-16 11:00:00,86.9,87.43,86.51,87.28,25070.0,84.023,84.5354,83.6459,84.3904,25070.0
2020-06-16 11:10:00,87.26,87.49,87.04,87.33,10905.0,84.3711,84.5935,84.1584,84.4388,10905.0
2020-06-16 11:20:00,87.3,87.65,87.3,87.6,5837.0,84.4097,84.7482,84.4097,84.6998,5837.0
2020-06-16 11:30:00,87.54,87.79,87.43,87.56,8022.0,84.6418,84.8835,84.5354,84.6611,8022.0
2020-06-16 11:40:00,87.62,87.95,87.62,87.95,7036.0,84.7192,85.0382,84.7192,85.0382,7036.0
2020-06-16 11:50:00,88.03,88.07,87.56,87.66,10412.0,85.1156,85.1543,84.6611,84.7578,10412.0
2020-06-16 12:00:00,87.68,87.7,87.34,87.4,4102.0,84.7772,84.7965,84.4484,84.5064,4102.0
2020-06-16 12:10:00,87.34,87.51,87.31,87.38,7085.0,84.4484,84.6128,84.4194,84.4871,7085.0
2020-06-16 12:20:00,87.41,87.64,87.41,87.61,5748.0,84.5161,84.7385,84.5161,84.7095,5748.0
2020-06-16 12:30:00,87.63,87.92,87.61,87.83,9855.0,84.7288,85.0092,84.7095,84.9222,9855.0
2020-06-16 12:40:00,87.85,87.89,87.76,87.77,3250.0,84.9415,84.9802,84.8545,84.8642,3250.0
2020-06-16 12:50:00,87.82,87.91,87.71,87.75,5361.0,84.9125,84.9996,84.8062,84.8448,5361.0
2020-06-16 13:00:00,87.82,87.9,87.68,87.73,7375.0,84.9125,84.9899,84.7772,84.8255,7375.0
2020-06-16 13:10:00,87.81,87.86,87.74,87.81,5618.0,84.9029,84.9512,84.8352,84.9029,5618.0
2020-06-16 13:20:00,87.87,87.9,87.75,87.84,5463.0,84.9609,84.9899,84.8448,84.9319,5463.0
2020-06-16 13:30:00,87.8,87.84,87.51,87.53,6426.0,84.8932,84.9319,84.6128,84.6321,6426.0
2020-06-16 13:40:00,87.55,87.71,87.55,87.61,8894.0,84.6515,84.8062,84.6515,84.7095,8894.0
2020-06-16 13:50:00,87.67,87.68,87.36,87.37,6497.0,84.7675,84.7772,84.4678,84.4774,6497.0
2020-06-16 14:00:00,87.4,87.65,87.39,87.65,8249.0,84.5064,84.7482,84.4968,84.7482,8249.0
2020-06-16 14:10:00,87.65,87.84,87.6,87.75,21739.0,84.7482,84.9319,84.6998,84.8448,21739.0
2020-06-16 14:20:00,87.74,87.75,87.29,87.53,10831.0,84.8352,84.8448,84.4001,84.6321,10831.0
2020-06-16 14:30:00,87.62,87.74,87.61,87.73,8573.0,84.7192,84.8352,84.7095,84.8255,8573.0
2020-06-16 14:40:00,87.76,87.76,87.52,87.61,6750.0,84.8545,84.8545,84.6225,84.7095,6750.0
2020-06-16 14:50:00,87.62,87.7,87.46,87.63,10267.0,84.7192,84.7965,84.5644,84.7288,10267.0
2020-06-16 15:00:00,87.63,87.66,87.26,87.27,13820.0,84.7288,84.7578,84.3711,84.3807,13820.0
2020-06-16 15:10:00,87.28,87.35,86.93,86.97,14998.0,84.3904,84.4581,84.052,84.0907,14998.0
2020-06-16 15:20:00,87.02,87.38,87.01,87.35,14673.0,84.139,84.4871,84.1293,84.4581,14673.0
2020-06-16 15:30:00,87.33,87.62,87.26,87.29,19532.0,84.4388,84.7192,84.3711,84.4001,19532.0
2020-06-16 15:40:00,87.31,87.39,86.99,87.15,25121.0,84.4194,84.4968,84.11,84.2647,25121.0
2020-06-16 15:50:00,87.15,87.44,86.92,87.44,91239.0,84.2647,84.5451,84.0423,84.5451,91239.0
2020-06-17 09:30:00,87.85,88.1,87.65,87.67,23159.0,84.9415,85.1833,84.7482,84.7675,23159.0
2020-06-17 09:40:00,87.64,88.14,87.46,88.09,11218.0,84.7385,85.2219,84.5644,85.1736,11218.0
2020-06-17 09:50:00,88.08,88.2,87.73,87.86,9940.0,85.1639,85.28,84.8255,84.9512,9940.0
2020-06-17 10:00:00,87.87,88.31,87.85,88.26,13168.0,84.9609,85.3863,84.9415,85.338,13168.0
2020-06-17 10:10:00,88.22,88.37,87.84,87.84,9775.0,85.2993,85.4443,84.9319,84.9319,9775.0
2020-06-17 10:20:00,87.78,87.9,87.67,87.74,16382.0,84.8739,84.9899,84.7675,84.8352,16382.0
2020-06-17 10:30:00,87.74,87.93,87.69,87.84,12907.0,84.8352,85.0189,84.7868,84.9319,12907.0
2020-06-17 10:40:00,87.86,87.86,87.69,87.74,8465.0,84.9512,84.9512,84.7868,84.8352,8465.0
2020-06-17 10:50:00,87.72,87.9,87.69,87.81,16329.0,84.8158,84.9899,84.7868,84.9029,16329.0
2020-06-17 11:00:00,87.86,87.88,87.78,87.82,15685.0,84.9512,84.9705,84.8739,84.9125,15685.0
2020-06-17 11:10:00,87.86,87.95,87.73,87.78,12809.0,84.9512,85.0382,84.8255,84.8739,12809.0
2020-06-17 11:20:00,87.77,87.87,87.7,87.82,6596.0,84.8642,84.9609,84.7965,84.9125,6596.0
2020-06-17 11:30:00,87.79,87.92,87.75,87.89,5089.0,84.8835,85.0092,84.8448,84.9802,5089.0
2020-06-17 11:40:00,87.91,88.01,87.9,87.94,5871.0,84.9996,85.0962,84.9899,85.0286,5871.0
2020-06-17 11:50:00,87.92,88.04,87.84,88.02,6652.0,85.0092,85.1252,84.9319,85.1059,6652.0
2020-06-17 12:00:00,88.03,88.05,87.93,87.96,6457.0,85.1156,85.1349,85.0189,85.0479,6457.0
2020-06-17 12:10:00,87.97,87.97,87.83,87.85,5503.0,85.0576,85.0576,84.9222,84.9415,5503.0
2020-06-17 12:20:00,87.85,88.01,87.81,87.97,4565.0,84.9415,85.0962,84.9029,85.0576,4565.0
2020-06-17 12:30:00,87.97,88.16,87.96,88.16,5715.0,85.0576,85.2413,85.0479,85.2413,5715.0
2020-06-17 12:40:00,88.16,88.16,88.06,88.09,4174.0,85.2413,85.2413,85.1446,85.1736,4174.0
2020-06-17 12:50:00,88.11,88.13,88.08,88.13,4395.0,85.1929,85.2123,85.1639,85.2123,4395.0
2020-06-17 13:00:00,88.13,88.42,88.13,88.38,6376.0,85.2123,85.4927,85.2123,85.454,6376.0
2020-06-17 13:10:00,88.39,88.47,88.36,88.42,11242.0,85.4637,85.541,85.4347,85.4927,11242.0
2020-06-17 13:20:00,88.42,88.46,88.38,88.38,6703.0,85.4927,85.5313,85.454,85.454,6703.0
2020-06-17 13:30:00,88.41,88.57,88.39,88.57,5333.0,85.483,85.6377,85.4637,85.6377,5333.0
2020-06-17 13:40:00,88.52,88.58,88.45,88.58,8162.0,85.5894,85.6474,85.5217,85.6474,8162.0
2020-06-17 13:50:00,88.57,88.75,88.56,88.57,8854.0,85.6377,85.8117,85.628,85.6377,8854.0
2020-06-17 14:00:00,88.55,88.55,88.46,88.55,7487.0,85.6184,85.6184,85.5313,85.6184,7487.0
2020-06-17 14:10:00,88.58,88.66,88.45,88.47,7981.0,85.6474,85.7247,85.5217,85.541,7981.0
2020-06-17 14:20:00,88.49,88.5,88.27,88.34,11710.0,85.5603,85.57,85.3476,85.4153,11710.0
2020-06-17 14:30:00,88.36,88.36,88.2,88.25,12520.0,85.4347,85.4347,85.28,85.3283,12520.0
2020-06-17 14:40:00,88.27,88.37,88.11,88.14,12123.0,85.3476,85.4443,85.1929,85.2219,12123.0
2020-06-17 14:50:00,88.15,88.25,88.03,88.03,12461.0,85.2316,85.3283,85.1156,85.1156,12461.0
2020-06-17 15:00:00,88.05,88.17,87.93,88.08,14269.0,85.1349,85.2509,85.0189,85.1639,14269.0
2020-06-17 15:10:00,88.09,88.1,87.94,88.0,9997.0,85.1736,85.1833,85.0286,85.0866,9997.0
2020-06-17 15:20:00,87.98,88.03,87.73,87.77,17995.0,85.0672,85.1156,84.8255,84.8642,17995.0
2020-06-17 15:30:00,87.8,87.94,87.67,87.9,17133.0,84.8932,85.0286,84.7675,84.9899,17133.0
2020-06-17 15:40:00,87.9,87.93,87.64,87.66,30779.0,84.9899,85.0189,84.7385,84.7578,30779.0
2020-06-17 15:50:00,87.65,87.98,87.61,87.92,72738.0,84.7482,85.0672,84.7095,85.0092,72738.0
2020-06-18 09:30:00,87.43,88.12,87.26,88.12,21212.0,84.5354,85.2026,84.3711,85.2026,21212.0
2020-06-18 09:40:00,88.0,88.5,87.96,88.46,5443.0,85.0866,85.57,85.0479,85.5313,5443.0
2020-06-18 09:50:00,88.41,88.48,88.15,88.18,29875.0,85.483,85.5507,85.2316,85.2606,29875.0
2020-06-18 10:00:00,88.17,88.36,88.14,88.15,9360.0,85.2509,85.4347,85.2219,85.2316,9360.0
2020-06-18 10:10:00,88.13,88.14,87.9,87.91,13154.0,85.2123,85.2219,84.9899,84.9996,13154.0
2020-06-18 10:20:00,87.93,87.99,87.77,87.91,12127.0,85.0189,85.0769,84.8642,84.9996,12127.0
2020-06-18 10:30:00,87.96,88.06,87.7,88.01,24020.0,85.0479,85.1446,84.7965,85.0962,24020.0
2020-06-18 10:40:00,88.0,88.3,87.96,88.28,12970.0,85.0866,85.3766,85.0479,85.3573,12970.0
2020-06-18 10:50:00,88.23,88.31,88.02,88.31,14629.0,85.309,85.3863,85.1059,85.3863,14629.0
2020-06-18 11:00:00,88.37,88.4,88.24,88.29,8624.0,85.4443,85.4733,85.3186,85.367,8624.0
2020-06-18 11:10:00,88.25,88.48,88.25,88.42,5246.0,85.3283,85.5507,85.3283,85.4927,5246.0
2020-06-18 11:20:00,88.44,88.48,88.34,88.38,4589.0,85.512,85.5507,85.4153,85.454,4589.0
2020-06-18 11:30:00,88.39,88.41,88.11,88.11,6535.0,85.4637,85.483,85.1929,85.1929,6535.0
2020-06-18 11:40:00,88.11,88.18,88.02,88.17,7649.0,85.1929,85.2606,85.1059,85.2509,7649.0
2020-06-18 11:50:00,88.16,88.16,88.05,88.07,5567.0,85.2413,85.2413,85.1349,85.1543,5567.0
2020-06-18 12:00:00,88.08,88.12,88.0,88.09,20301.0,85.1639,85.2026,85.0866,85.1736,20301.0
2020-06-18 12:10:00,88.09,88.12,87.99,88.02,51643.0,85.1736,85.2026,85.0769,85.1059,51643.0
2020-06-18 12:20:00,88.01,88.26,87.97,88.2,46295.0,85.0962,85.338,85.0576,85.28,46295.0
2020-06-18 12:30:00,88.22,88.29,87.97,87.97,13144.0,85.2993,85.367,85.0576,85.0576,13144.0
2020-06-18 12:40:00,87.96,88.1,87.95,88.1,11646.0,85.0479,85.1833,85.0382,85.1833,11646.0
2020-06-18 12:50:00,88.08,88.19,88.08,88.11,8116.0,85.1639,85.2703,85.1639,85.1929,8116.0
2020-06-18 13:00:00,88.12,88.25,88.02,88.25,27640.0,85.2026,85.3283,85.1059,85.3283,27640.0
2020-06-18 13:10:00,88.25,88.25,88.13,88.2,52563.0,85.3283,85.3283,85.2123,85.28,52563.0
2020-06-18 13:20:00,88.23,88.26,88.06,88.1,11483.0,85.309,85.338,85.1446,85.1833,11483.0
2020-06-18 13:30:00,88.08,88.24,88.04,88.24,19805.0,85.1639,85.3186,85.1252,85.3186,19805.0
2020-06-18 13:40:00,88.21,88.22,87.94,87.94,80020.0,85.2896,85.2993,85.0286,85.0286,80020.0
2020-06-18 13:50:00,87.91,87.96,87.8,87.83,14026.0,84.9996,85.0479,84.8932,84.9222,14026.0
2020-06-18 14:00:00,87.86,87.87,87.41,87.53,16170.0,84.9512,84.9609,84.5161,84.6321,16170.0
2020-06-18 14:10:00,87.52,87.68,87.48,87.65,16226.0,84.6225,84.7772,84.5838,84.7482,16226.0
2020-06-18 14:20:00,87.66,87.7,87.58,87.66,11573.0,84.7578,84.7965,84.6805,84.7578,11573.0
2020-06-18 14:30:00,87.66,87.76,87.54,87.73,18386.0,84.7578,84.8545,84.6418,84.8255,18386.0
2020-06-18 14:40:00,87.74,87.77,87.66,87.72,46796.0,84.8352,84.8642,84.7578,84.8158,46796.0
2020-06-18 14:50:00,87.73,87.88,87.49,87.5,55431.0,84.8255,84.9705,84.5935,84.6031,55431.0
2020-06-18 15:00:00,87.5,87.61,87.47,87.59,28910.0,84.6031,84.7095,84.5741,84.6901,28910.0
2020-06-18 15:10:00,87.58,87.67,87.46,87.67,24466.0,84.6805,84.7675,84.5644,84.7675,24466.0
2020-06-18 15:20:00,87.67,87.89,87.61,87.86,40286.0,84.7675,84.9802,84.7095,84.9512,40286.0
2020-06-18 15:30:00,87.88,88.07,87.82,88.05,106761.0,84.9705,85.1543,84.9125,85.1349,106761.0
2020-06-18 15:40:00,88.05,88.1,87.83,87.95,36231.0,85.1349,85.1833,84.9222,85.0382,36231.0
2020-06-18 15:50:00,87.96,88.28,87.86,88.22,140643.0,85.0479,85.3573,84.9512,85.2993,140643.0
2020-06-19 09:30:00,89.41,89.65,88.84,89.49,199433.0,86.4499,86.6819,85.8988,86.5272,199433.0
2020-06-19 09:40:00,89.51,89.76,89.43,89.59,17318.0,86.5466,86.7883,86.4692,86.6239,17318.0
2020-06-19 09:50:00,89.59,89.79,89.19,89.21,18437.0,86.6239,86.8173,86.2372,86.2565,18437.0
2020-06-19 10:00:00,89.29,89.36,89.06,89.21,12744.0,86.3339,86.4015,86.1115,86.2565,12744.0
2020-06-19 10:10:00,89.14,89.15,88.98,89.14,9871.0,86.1888,86.1985,86.0341,86.1888,9871.0
2020-06-19 10:20:00,89.16,89.24,88.91,89.0,19379.0,86.2082,86.2855,85.9664,86.0535,19379.0
2020-06-19 10:30:00,88.97,89.23,88.95,89.2,7374.0,86.0245,86.2759,86.0051,86.2468,7374.0
2020-06-19 10:40:00,89.19,89.19,88.93,89.04,8537.0,86.2372,86.2372,85.9858,86.0921,8537.0
2020-06-19 10:50:00,89.07,89.08,88.76,88.77,7403.0,86.1211,86.1308,85.8214,85.8311,7403.0
2020-06-19 11:00:00,88.78,89.03,88.77,88.9,9121.0,85.8407,86.0825,85.8311,85.9568,9121.0
2020-06-19 11:10:00,88.91,89.1,88.84,88.84,10350.0,85.9664,86.1502,85.8988,85.8988,10350.0
2020-06-19 11:20:00,88.78,88.98,88.73,88.92,8453.0,85.8407,86.0341,85.7924,85.9761,8453.0
2020-06-19 11:30:00,88.96,89.09,88.95,89.0,9709.0,86.0148,86.1405,86.0051,86.0535,9709.0
2020-06-19 11:40:00,89.0,89.04,88.9,89.01,4921.0,86.0535,86.0921,85.9568,86.0631,4921.0
2020-06-19 11:50:00,88.95,89.01,88.84,88.88,8431.0,86.0051,86.0631,85.8988,85.9374,8431.0
2020-06-19 12:00:00,88.88,88.88,88.61,88.72,7201.0,85.9374,85.9374,85.6764,85.7827,7201.0
2020-06-19 12:10:00,88.71,88.72,88.03,88.03,10261.0,85.7731,85.7827,85.1156,85.1156,10261.0
2020-06-19 12:20:00,87.88,88.14,87.76,88.13,7183.0,84.9705,85.2219,84.8545,85.2123,7183.0
2020-06-19 12:30:00,88.19,88.25,87.97,87.97,8375.0,85.2703,85.3283,85.0576,85.0576,8375.0
2020-06-19 12:40:00,87.98,88.16,87.88,88.16,8900.0,85.0672,85.2413,84.9705,85.2413,8900.0
2020-06-19 12:50:00,88.28,88.39,88.13,88.38,6549.0,85.3573,85.4637,85.2123,85.454,6549.0
2020-06-19 13:00:00,88.36,88.4,88.21,88.39,12231.0,85.4347,85.4733,85.2896,85.4637,12231.0
2020-06-19 13:10:00,88.41,88.48,88.24,88.28,9591.0,85.483,85.5507,85.3186,85.3573,9591.0
2020-06-19 13:20:00,88.26,88.26,88.04,88.08,9492.0,85.338,85.338,85.1252,85.1639,9492.0
2020-06-19 13:30:00,88.06,88.25,87.98,88.23,9432.0,85.1446,85.3283,85.0672,85.309,9432.0
2020-06-19 13:40:00,88.15,88.26,87.97,88.06,8485.0,85.2316,85.338,85.0576,85.1446,8485.0
2020-06-19 13:50:00,88.08,88.1,87.92,87.95,5742.0,85.1639,85.1833,85.0092,85.0382,5742.0
2020-06-19 14:00:00,87.96,88.1,87.81,87.95,18431.0,85.0479,85.1833,84.9029,85.0382,18431.0
2020-06-19 14:10:00,87.88,87.99,87.8,87.88,12648.0,84.9705,85.0769,84.8932,84.9705,12648.0
2020-06-19 14:20:00,87.85,88.05,87.83,87.89,11404.0,84.9415,85.1349,84.9222,84.9802,11404.0
2020-06-19 14:30:00,87.9,88.18,87.79,88.12,10544.0,84.9899,85.2606,84.8835,85.2026,10544.0
2020-06-19 14:40:00,88.1,88.3,88.1,88.25,10892.0,85.1833,85.3766,85.1833,85.3283,10892.0
2020-06-19 14:50:00,88.27,88.48,88.24,88.43,9762.0,85.3476,85.5507,85.3186,85.5023,9762.0
2020-06-19 15:00:00,88.4,88.44,88.33,88.34,7650.0,85.4733,85.512,85.4056,85.4153,7650.0
2020-06-19 15:10:00,88.32,88.69,88.27,88.69,16443.0,85.396,85.7537,85.3476,85.7537,16443.0
2020-06-19 15:20:00,88.69,88.77,88.63,88.72,17836.0,85.7537,85.8311,85.6957,85.7827,17836.0
2020-06-19 15:30:00,88.71,88.87,88.69,88.77,24039.0,85.7731,85.9278,85.7537,85.8311,24039.0
2020-06-19 15:40:00,88.78,88.96,88.56,88.65,50003.0,85.8407,86.0148,85.628,85.7151,50003.0
2020-06-19 15:50:00,88.67,89.12,88.64,88.73,246198.0,85.7344,86.1695,85.7054,85.7924,246198.0
2020-06-22 09:30:00,88.64,88.72,87.8,87.85,26915.0,85.7054,85.7827,84.8932,84.9415,26915.0
2020-06-22 09:40:00,87.87,88.16,87.76,88.1,9416.0,84.9609,85.2413,84.8545,85.1833,9416.0
2020-06-22 09:50:00,88.04,88.41,87.91,88.17,15813.0,85.1252,85.483,84.9996,85.2509,15813.0
2020-06-22 10:00:00,88.2,88.38,88.12,88.38,10426.0,85.28,85.454,85.2026,85.454,10426.0
2020-06-22 10:10:00,88.35,88.5,88.34,88.4,8595.0,85.425,85.57,85.4153,85.4733,8595.0
2020-06-22 10:20:00,88.4,88.48,88.3,88.42,21649.0,85.4733,85.5507,85.3766,85.4927,21649.0
2020-06-22 10:30:00,88.47,88.5,88.2,88.3,38262.0,85.541,85.57,85.28,85.3766,38262.0
2020-06-22 10:40:00,88.26,88.49,88.23,88.37,22949.0,85.338,85.5603,85.309,85.4443,22949.0
2020-06-22 10:50:00,88.36,88.5,88.29,88.3,31546.0,85.4347,85.57,85.367,85.3766,31546.0
2020-06-22 11:00:00,88.29,88.42,88.19,88.35,40490.0,85.367,85.4927,85.2703,85.425,40490.0
2020-06-22 11:10:00,88.36,88.63,88.33,88.46,9606.0,85.4347,85.6957,85.4056,85.5313,9606.0
2020-06-22 11:20:00,88.46,88.55,88.4,88.4,34757.0,85.5313,85.6184,85.4733,85.4733,34757.0
2020-06-22 11:30:00,88.42,88.49,88.28,88.49,11952.0,85.4927,85.5603,85.3573,85.5603,11952.0
2020-06-22 11:40:00,88.49,88.57,88.46,88.52,5713.0,85.5603,85.6377,85.5313,85.5894,5713.0
2020-06-22 11:50:00,88.55,88.62,88.48,88.56,8560.0,85.6184,85.686,85.5507,85.628,8560.0
2020-06-22 12:00:00,88.56,88.78,88.56,88.76,9949.0,85.628,85.8407,85.628,85.8214,9949.0
2020-06-22 12:10:00,88.77,88.95,88.75,88.93,8461.0,85.8311,86.0051,85.8117,85.9858,8461.0
2020-06-22 12:20:00,88.92,88.96,88.77,88.92,10128.0,85.9761,86.0148,85.8311,85.9761,10128.0
2020-06-22 12:30:00,88.91,88.93,88.85,88.88,6448.0,85.9664,85.9858,85.9084,85.9374,6448.0
2020-06-22 12:40:00,88.87,89.07,88.84,89.02,7901.0,85.9278,86.1211,85.8988,86.0728,7901.0
2020-06-22 12:50:00,89.0,89.0,88.8,88.81,5198.0,86.0535,86.0535,85.8601,85.8698,5198.0
2020-06-22 13:00:00,88.83,88.93,88.83,88.86,4248.0,85.8891,85.9858,85.8891,85.9181,4248.0
2020-06-22 13:10:00,88.86,88.86,88.77,88.85,5468.0,85.9181,85.9181,85.8311,85.9084,5468.0
2020-06-22 13:20:00,88.86,88.88,88.77,88.79,8136.0,85.9181,85.9374,85.8311,85.8504,8136.0
2020-06-22 13:30:00,88.8,88.91,88.73,88.77,6103.0,85.8601,85.9664,85.7924,85.8311,6103.0
2020-06-22 13:40:00,88.78,88.81,88.69,88.8,7686.0,85.8407,85.8698,85.7537,85.8601,7686.0
2020-06-22 13:50:00,88.79,88.83,88.74,88.78,7000.0,85.8504,85.8891,85.8021,85.8407,7000.0
2020-06-22 14:00:00,88.78,88.78,88.61,88.72,18672.0,85.8407,85.8407,85.6764,85.7827,18672.0
2020-06-22 14:10:00,88.75,88.79,88.7,88.79,6782.0,85.8117,85.8504,85.7634,85.8504,6782.0
2020-06-22 14:20:00,88.78,88.99,88.74,88.94,14290.0,85.8407,86.0438,85.8021,85.9955,14290.0
2020-06-22 14:30:00,88.94,88.95,88.86,88.91,7082.0,85.9955,86.0051,85.9181,85.9664,7082.0
2020-06-22 14:40:00,88.88,88.96,88.84,88.89,7861.0,85.9374,86.0148,85.8988,85.9471,7861.0
2020-06-22 14:50:00,88.91,88.95,88.79,88.9,13867.0,85.9664,86.0051,85.8504,85.9568,13867.0
2020-06-22 15:00:00,88.88,88.88,88.77,88.79,8432.0,85.9374,85.9374,85.8311,85.8504,8432.0
2020-06-22 15:10:00,88.81,88.86,88.62,88.69,12316.0,85.8698,85.9181,85.686,85.7537,12316.0
2020-06-22 15:20:00,88.7,88.7,88.54,88.61,20176.0,85.7634,85.7634,85.6087,85.6764,20176.0
2020-06-22 15:30:00,88.65,88.69,88.5,88.61,44898.0,85.7151,85.7537,85.57,85.6764,44898.0
2020-06-22 15:40:00,88.61,88.82,88.58,88.61,84268.0,85.6764,85.8794,85.6474,85.6764,84268.0
2020-06-22 15:50:00,88.63,88.7,88.31,88.54,94429.0,85.6957,85.7634,85.3863,85.6087,94429.0
2020-06-23 09:30:00,89.19,89.19,88.8,88.96,20947.0,86.2372,86.2372,85.8601,86.0148,20947.0
2020-06-23 09:40:00,88.95,88.99,88.8,88.91,11257.0,86.0051,86.0438,85.8601,85.9664,11257.0
2020-06-23 09:50:00,88.93,88.94,88.66,88.83,11411.0,85.9858,85.9955,85.7247,85.8891,11411.0
2020-06-23 10:00:00,88.79,88.98,88.71,88.97,10476.0,85.8504,86.0341,85.7731,86.0245,10476.0
2020-06-23 10:10:00,88.96,89.37,88.93,89.36,10567.0,86.0148,86.4112,85.9858,86.4015,10567.0
2020-06-23 10:20:00,89.34,89.44,89.24,89.42,9977.0,86.3822,86.4789,86.2855,86.4596,9977.0
2020-06-23 10:30:00,89.43,89.45,89.12,89.18,15424.0,86.4692,86.4886,86.1695,86.2275,15424.0
2020-06-23 10:40:00,89.21,89.34,88.91,89.0,13462.0,86.2565,86.3822,85.9664,86.0535,13462.0
2020-06-23 10:50:00,89.0,89.15,88.97,89.13,8746.0,86.0535,86.1985,86.0245,86.1792,8746.0
2020-06-23 11:00:00,89.11,89.37,89.03,89.23,14568.0,86.1598,86.4112,86.0825,86.2759,14568.0
2020-06-23 11:10:00,89.23,89.4,89.15,89.29,11481.0,86.2759,86.4402,86.1985,86.3339,11481.0
2020-06-23 11:20:00,89.31,89.51,89.29,89.48,17125.0,86.3532,86.5466,86.3339,86.5176,17125.0
2020-06-23 11:30:00,89.51,89.54,89.36,89.44,9916.0,86.5466,86.5756,86.4015,86.4789,9916.0
2020-06-23 11:40:00,89.45,89.47,89.26,89.34,12008.0,86.4886,86.5079,86.3049,86.3822,12008.0
2020-06-23 11:50:00,89.35,89.41,89.23,89.31,15495.0,86.3919,86.4499,86.2759,86.3532,15495.0
2020-06-23 12:00:00,89.34,89.36,89.27,89.31,19568.0,86.3822,86.4015,86.3145,86.3532,19568.0
2020-06-23 12:10:00,89.27,89.31,89.16,89.27,19246.0,86.3145,86.3532,86.2082,86.3145,19246.0
2020-06-23 12:20:00,89.29,89.34,89.16,89.32,12283.0,86.3339,86.3822,86.2082,86.3629,12283.0
2020-06-23 12:30:00,89.34,89.46,89.34,89.45,13714.0,86.3822,86.4982,86.3822,86.4886,13714.0
2020-06-23 12:40:00,89.42,89.49,89.41,89.45,14906.0,86.4596,86.5272,86.4499,86.4886,14906.0
2020-06-23 12:50:00,89.44,89.44,89.36,89.38,10201.0,86.4789,86.4789,86.4015,86.4209,10201.0
2020-06-23 13:00:00,89.35,89.48,89.35,89.39,13454.0,86.3919,86.5176,86.3919,86.4306,13454.0
2020-06-23 13:10:00,89.38,89.47,89.29,89.46,17282.0,86.4209,86.5079,86.3339,86.4982,17282.0
2020-06-23 13:20:00,89.47,89.56,89.46,89.53,14485.0,86.5079,86.5949,86.4982,86.5659,14485.0
2020-06-23 13:30:00,89.55,89.57,89.48,89.56,10831.0,86.5853,86.6046,86.5176,86.5949,10831.0
2020-06-23 13:40:00,89.57,89.6,89.48,89.58,16218.0,86.6046,86.6336,86.5176,86.6143,16218.0
2020-06-23 13:50:00,89.59,89.7,89.54,89.64,15285.0,86.6239,86.7303,86.5756,86.6723,15285.0
2020-06-23 14:00:00,89.65,89.65,89.51,89.58,21079.0,86.6819,86.6819,86.5466,86.6143,21079.0
2020-06-23 14:10:00,89.58,89.58,89.48,89.53,11813.0,86.6143,86.6143,86.5176,86.5659,11813.0
2020-06-23 14:20:00,89.54,89.65,89.53,89.56,15255.0,86.5756,86.6819,86.5659,86.5949,15255.0
2020-06-23 14:30:00,89.58,89.58,89.48,89.51,12077.0,86.6143,86.6143,86.5176,86.5466,12077.0
2020-06-23 14:40:00,89.53,89.56,89.32,89.34,13133.0,86.5659,86.5949,86.3629,86.3822,13133.0
2020-06-23 14:50:00,89.34,89.49,89.34,89.43,18372.0,86.3822,86.5272,86.3822,86.4692,18372.0
2020-06-23 15:00:00,89.43,89.48,89.33,89.48,13552.0,86.4692,86.5176,86.3725,86.5176,13552.0
2020-06-23 15:10:00,89.48,89.61,89.46,89.49,28296.0,86.5176,86.6433,86.4982,86.5272,28296.0
2020-06-23 15:20:00,89.47,89.48,89.35,89.43,29966.0,86.5079,86.5176,86.3919,86.4692,29966.0
2020-06-23 15:30:00,89.43,89.61,89.38,89.59,39160.0,86.4692,86.6433,86.4209,86.6239,39160.0
2020-06-23 15:40:00,89.58,89.62,89.46,89.53,52341.0,86.6143,86.6529,86.4982,86.5659,52341.0
2020-06-23 15:50:00,89.52,89.52,89.1,89.27,93817.0,86.5562,86.5562,86.1502,86.3145,93817.0
2020-06-24 09:30:00,89.08,89.08,88.45,88.72,33740.0,86.1308,86.1308,85.5217,85.7827,33740.0
2020-06-24 09:40:00,88.72,88.86,88.61,88.73,5752.0,85.7827,85.9181,85.6764,85.7924,5752.0
2020-06-24 09:50:00,88.66,88.73,88.19,88.25,7244.0,85.7247,85.7924,85.2703,85.3283,7244.0
2020-06-24 10:00:00,88.25,88.3,88.03,88.28,11257.0,85.3283,85.3766,85.1156,85.3573,11257.0
2020-06-24 10:10:00,88.25,88.35,87.81,87.95,9607.0,85.3283,85.425,84.9029,85.0382,9607.0
2020-06-24 10:20:00,87.95,88.21,87.91,88.19,6234.0,85.0382,85.2896,84.9996,85.2703,6234.0
2020-06-24 10:30:00,88.17,88.19,87.46,87.54,10432.0,85.2509,85.2703,84.5644,84.6418,10432.0
2020-06-24 10:40:00,87.54,87.65,87.48,87.6,10239.0,84.6418,84.7482,84.5838,84.6998,10239.0
2020-06-24 10:50:00,87.61,87.77,87.47,87.73,13216.0,84.7095,84.8642,84.5741,84.8255,13216.0
2020-06-24 11:00:00,87.67,87.71,87.29,87.29,22341.0,84.7675,84.8062,84.4001,84.4001,22341.0
2020-06-24 11:10:00,87.26,87.39,87.1,87.2,20519.0,84.3711,84.4968,84.2164,84.3131,20519.0
2020-06-24 11:20:00,87.18,87.27,87.05,87.19,16753.0,84.2937,84.3807,84.168,84.3034,16753.0
2020-06-24 11:30:00,87.16,87.16,86.75,86.77,11542.0,84.2744,84.2744,83.878,83.8973,11542.0
2020-06-24 11:40:00,86.73,86.81,86.38,86.43,12206.0,83.8586,83.936,83.5202,83.5686,12206.0
2020-06-24 11:50:00,86.42,86.84,86.42,86.82,12006.0,83.5589,83.965,83.5589,83.9456,12006.0
2020-06-24 12:00:00,86.8,87.08,86.68,86.72,14347.0,83.9263,84.197,83.8103,83.8489,14347.0
2020-06-24 12:10:00,86.73,86.86,86.64,86.84,15059.0,83.8586,83.9843,83.7716,83.965,15059.0
2020-06-24 12:20:00,86.85,86.89,86.65,86.8,12963.0,83.9746,84.0133,83.7813,83.9263,12963.0
2020-06-24 12:30:00,86.8,86.8,86.58,86.62,9772.0,83.9263,83.9263,83.7136,83.7523,9772.0
2020-06-24 12:40:00,86.63,87.05,86.63,86.93,9620.0,83.7619,84.168,83.7619,84.052,9620.0
2020-06-24 12:50:00,86.94,87.12,86.89,87.11,11044.0,84.0617,84.2357,84.0133,84.226,11044.0
2020-06-24 13:00:00,87.11,87.12,86.94,87.02,15995.0,84.226,84.2357,84.0617,84.139,15995.0
2020-06-24 13:10:00,87.05,87.07,86.86,87.01,19277.0,84.168,84.1874,83.9843,84.1293,19277.0
2020-06-24 13:20:00,87.02,87.02,86.65,86.65,19769.0,84.139,84.139,83.7813,83.7813,19769.0
2020-06-24 13:30:00,86.64,86.69,86.46,86.53,24595.0,83.7716,83.8199,83.5976,83.6652,24595.0
2020-06-24 13:40:00,86.51,86.7,86.42,86.7,25236.0,83.6459,83.8296,83.5589,83.8296,25236.0
2020-06-24 13:50:00,86.67,86.7,86.58,86.62,13580.0,83.8006,83.8296,83.7136,83.7523,13580.0
2020-06-24 14:00:00,86.67,86.73,86.35,86.63,19653.0,83.8006,83.8586,83.4912,83.7619,19653.0
2020-06-24 14:10:00,86.65,86.78,86.58,86.7,23186.0,83.7813,83.907,83.7136,83.8296,23186.0
2020-06-24 14:20:00,86.72,86.79,86.63,86.76,26257.0,83.8489,83.9166,83.7619,83.8876,26257.0
2020-06-24 14:30:00,86.74,86.79,86.52,86.57,24352.0,83.8683,83.9166,83.6556,83.7039,24352.0
2020-06-24 14:40:00,86.55,86.62,86.37,86.57,27574.0,83.6846,83.7523,83.5105,83.7039,27574.0
2020-06-24 14:50:00,86.56,86.6,86.32,86.51,53829.0,83.6942,83.7329,83.4622,83.6459,53829.0
2020-06-24 15:00:00,86.55,86.81,86.54,86.77,16450.0,83.6846,83.936,83.6749,83.8973,16450.0
2020-06-24 15:10:00,86.81,87.17,86.75,87.13,48376.0,83.936,84.2841,83.878,84.2454,48376.0
2020-06-24 15:20:00,87.18,87.18,86.88,86.9,24646.0,84.2937,84.2937,84.0037,84.023,24646.0
2020-06-24 15:30:00,86.9,86.98,86.75,86.88,53910.0,84.023,84.1003,83.878,84.0037,53910.0
2020-06-24 15:40:00,86.87,87.1,86.87,86.95,114906.0,83.994,84.2164,83.994,84.0713,114906.0
2020-06-24 15:50:00,86.98,87.01,86.37,86.57,326905.0,84.1003,84.1293,83.5105,83.7039,326905.0
2020-06-25 09:30:00,86.43,86.45,85.69,86.1,28822.0,83.5686,83.5879,82.853,83.2495,28822.0
2020-06-25 09:40:00,86.08,86.08,85.05,85.05,11644.0,83.2301,83.2301,82.2342,82.2342,11644.0
2020-06-25 09:50:00,85.02,85.47,84.8,85.45,14562.0,82.2052,82.6403,81.9925,82.621,14562.0
2020-06-25 10:00:00,85.48,85.74,85.15,85.32,11915.0,82.65,82.9014,82.3309,82.4953,11915.0
2020-06-25 10:10:00,85.37,85.73,85.37,85.44,11681.0,82.5436,82.8917,82.5436,82.6113,11681.0
2020-06-25 10:20:00,85.48,86.07,85.42,86.0,19545.0,82.65,83.2205,82.592,83.1528,19545.0
2020-06-25 10:30:00,86.02,86.08,85.82,85.85,15700.0,83.1721,83.2301,82.9787,83.0078,15700.0
2020-06-25 10:40:00,85.8,85.96,85.67,85.82,10303.0,82.9594,83.1141,82.8337,82.9787,10303.0
2020-06-25 10:50:00,85.78,86.03,85.69,85.96,19936.0,82.9401,83.1818,82.853,83.1141,19936.0
2020-06-25 11:00:00,85.92,85.92,85.48,85.63,13372.0,83.0754,83.0754,82.65,82.795,13372.0
2020-06-25 11:10:00,85.67,86.06,85.62,86.0,9855.0,82.8337,83.2108,82.7854,83.1528,9855.0
2020-06-25 11:20:00,86.0,86.0,85.76,85.79,9436.0,83.1528,83.1528,82.9207,82.9497,9436.0
2020-06-25 11:30:00,85.79,85.99,85.56,85.69,12120.0,82.9497,83.1431,82.7274,82.853,12120.0
2020-06-25 11:40:00,85.64,85.91,85.49,85.91,10313.0,82.8047,83.0658,82.6597,83.0658,10313.0
2020-06-25 11:50:00,85.91,86.05,85.89,86.02,13596.0,83.0658,83.2011,83.0464,83.1721,13596.0
2020-06-25 12:00:00,86.05,86.26,86.05,86.23,9051.0,83.2011,83.4042,83.2011,83.3752,9051.0
2020-06-25 12:10:00,86.26,86.5,86.24,86.36,8065.0,83.4042,83.6362,83.3848,83.5009,8065.0
2020-06-25 12:20:00,86.36,86.46,86.27,86.31,11741.0,83.5009,83.5976,83.4138,83.4525,11741.0
2020-06-25 12:30:00,86.34,86.42,86.18,86.36,10873.0,83.4815,83.5589,83.3268,83.5009,10873.0
2020-06-25 12:40:00,86.33,86.51,86.32,86.38,8744.0,83.4719,83.6459,83.4622,83.5202,8744.0
2020-06-25 12:50:00,86.38,86.41,86.34,86.41,9845.0,83.5202,83.5492,83.4815,83.5492,9845.0
2020-06-25 13:00:00,86.39,86.39,86.25,86.33,6687.0,83.5299,83.5299,83.3945,83.4719,6687.0
2020-06-25 13:10:00,86.32,86.51,86.3,86.5,7582.0,83.4622,83.6459,83.4429,83.6362,7582.0
2020-06-25 13:20:00,86.53,86.6,86.44,86.48,8273.0,83.6652,83.7329,83.5782,83.6169,8273.0
2020-06-25 13:30:00,86.47,86.54,86.36,86.51,11242.0,83.6072,83.6749,83.5009,83.6459,11242.0
2020-06-25 13:40:00,86.55,86.55,86.41,86.42,8988.0,83.6846,83.6846,83.5492,83.5589,8988.0
2020-06-25 13:50:00,86.41,86.43,86.29,86.33,11531.0,83.5492,83.5686,83.4332,83.4719,11531.0
2020-06-25 14:00:00,86.33,86.4,86.22,86.37,12391.0,83.4719,83.5395,83.3655,83.5105,12391.0
2020-06-25 14:10:00,86.4,86.48,86.38,86.39,11638.0,83.5395,83.6169,83.5202,83.5299,11638.0
2020-06-25 14:20:00,86.39,86.39,86.14,86.26,9014.0,83.5299,83.5299,83.2882,83.4042,9014.0
2020-06-25 14:30:00,86.26,86.26,85.97,86.16,13585.0,83.4042,83.4042,83.1238,83.3075,13585.0
2020-06-25 14:40:00,86.17,86.27,86.17,86.23,5382.0,83.3172,83.4138,83.3172,83.3752,5382.0
2020-06-25 14:50:00,86.23,86.39,86.22,86.29,11891.0,83.3752,83.5299,83.3655,83.4332,11891.0
2020-06-25 15:00:00,86.28,86.8,86.27,86.7,18194.0,83.4235,83.9263,83.4138,83.8296,18194.0
2020-06-25 15:10:00,86.71,86.87,86.61,86.86,17900.0,83.8393,83.994,83.7426,83.9843,17900.0
2020-06-25 15:20:00,86.86,87.16,86.85,87.01,17302.0,83.9843,84.2744,83.9746,84.1293,17302.0
2020-06-25 15:30:00,87.01,87.3,86.94,86.98,23881.0,84.1293,84.4097,84.0617,84.1003,23881.0
2020-06-25 15:40:00,87.01,87.05,86.72,86.81,57237.0,84.1293,84.168,83.8489,83.936,57237.0
2020-06-25 15:50:00,86.79,87.35,86.71,87.24,136203.0,83.9166,84.4581,83.8393,84.3517,136203.0
2020-06-26 09:30:00,87.23,87.56,87.04,87.27,19486.0,84.3421,84.6611,84.1584,84.3807,19486.0
2020-06-26 09:40:00,87.37,87.46,87.04,87.24,9542.0,84.4774,84.5644,84.1584,84.3517,9542.0
2020-06-26 09:50:00,87.3,87.51,87.06,87.45,12447.0,84.4097,84.6128,84.1777,84.5548,12447.0
2020-06-26 10:00:00,87.45,87.45,87.18,87.4,5457.0,84.5548,84.5548,84.2937,84.5064,5457.0
2020-06-26 10:10:00,87.38,87.38,86.9,86.94,6842.0,84.4871,84.4871,84.023,84.0617,6842.0
2020-06-26 10:20:00,86.95,86.96,86.65,86.69,5505.0,84.0713,84.081,83.7813,83.8199,5505.0
2020-06-26 10:30:00,86.72,86.72,86.35,86.36,8145.0,83.8489,83.8489,83.4912,83.5009,8145.0
2020-06-26 10:40:00,86.37,86.57,86.34,86.35,8305.0,83.5105,83.7039,83.4815,83.4912,8305.0
2020-06-26 10:50:00,86.35,86.39,86.22,86.24,8577.0,83.4912,83.5299,83.3655,83.3848,8577.0
2020-06-26 11:00:00,86.26,86.37,86.22,86.3,11597.0,83.4042,83.5105,83.3655,83.4429,11597.0
2020-06-26 11:10:00,86.25,86.29,86.03,86.1,8777.0,83.3945,83.4332,83.1818,83.2495,8777.0
2020-06-26 11:20:00,86.05,86.16,85.93,86.1,11331.0,83.2011,83.3075,83.0851,83.2495,11331.0
2020-06-26 11:30:00,86.09,86.22,85.98,86.17,11831.0,83.2398,83.3655,83.1334,83.3172,11831.0
2020-06-26 11:40:00,86.23,86.27,86.02,86.23,11517.0,83.3752,83.4138,83.1721,83.3752,11517.0
2020-06-26 11:50:00,86.28,86.43,86.2,86.36,7369.0,83.4235,83.5686,83.3462,83.5009,7369.0
2020-06-26 12:00:00,86.36,86.36,86.17,86.2,10098.0,83.5009,83.5009,83.3172,83.3462,10098.0
2020-06-26 12:10:00,86.2,86.33,85.97,85.97,13795.0,83.3462,83.4719,83.1238,83.1238,13795.0
2020-06-26 12:20:00,85.96,86.26,85.8,86.17,9333.0,83.1141,83.4042,82.9594,83.3172,9333.0
2020-06-26 12:30:00,86.09,86.14,85.96,86.1,9271.0,83.2398,83.2882,83.1141,83.2495,9271.0
2020-06-26 12:40:00,86.08,86.13,85.88,86.04,10687.0,83.2301,83.2785,83.0368,83.1915,10687.0
2020-06-26 12:50:00,85.99,86.08,85.94,86.08,11375.0,83.1431,83.2301,83.0948,83.2301,11375.0
2020-06-26 13:00:00,86.02,86.25,85.96,86.18,18250.0,83.1721,83.3945,83.1141,83.3268,18250.0
2020-06-26 13:10:00,86.17,86.23,86.14,86.17,21689.0,83.3172,83.3752,83.2882,83.3172,21689.0
2020-06-26 13:20:00,86.17,86.23,86.07,86.18,22179.0,83.3172,83.3752,83.2205,83.3268,22179.0
2020-06-26 13:30:00,86.15,86.29,86.09,86.25,17976.0,83.2978,83.4332,83.2398,83.3945,17976.0
2020-06-26 13:40:00,86.25,86.34,86.23,86.32,10771.0,83.3945,83.4815,83.3752,83.4622,10771.0
2020-06-26 13:50:00,86.32,86.33,86.13,86.15,12407.0,83.4622,83.4719,83.2785,83.2978,12407.0
2020-06-26 14:00:00,86.12,86.16,85.99,86.09,19393.0,83.2688,83.3075,83.1431,83.2398,19393.0
2020-06-26 14:10:00,86.08,86.13,85.83,85.87,32620.0,83.2301,83.2785,82.9884,83.0271,32620.0
2020-06-26 14:20:00,85.86,85.88,85.64,85.7,27738.0,83.0174,83.0368,82.8047,82.8627,27738.0
2020-06-26 14:30:00,85.73,85.81,85.59,85.62,22915.0,82.8917,82.9691,82.7564,82.7854,22915.0
2020-06-26 14:40:00,85.58,85.73,85.52,85.62,21998.0,82.7467,82.8917,82.6887,82.7854,21998.0
2020-06-26 14:50:00,85.63,85.87,85.62,85.82,19094.0,82.795,83.0271,82.7854,82.9787,19094.0
2020-06-26 15:00:00,85.85,85.93,85.7,85.77,17965.0,83.0078,83.0851,82.8627,82.9304,17965.0
2020-06-26 15:10:00,85.78,85.86,85.68,85.69,17553.0,82.9401,83.0174,82.8434,82.853,17553.0
2020-06-26 15:20:00,85.69,85.89,85.52,85.86,24016.0,82.853,83.0464,82.6887,83.0174,24016.0
2020-06-26 15:30:00,85.84,85.86,85.58,85.83,35813.0,82.9981,83.0174,82.7467,82.9884,35813.0
2020-06-26 15:40:00,85.83,86.36,85.79,86.04,57480.0,82.9884,83.5009,82.9497,83.1915,57480.0
2020-06-26 15:50:00,86.01,86.18,85.88,85.9,302149.0,83.1625,83.3268,83.0368,83.0561,302149.0
2020-06-29 09:30:00,86.56,86.57,86.11,86.32,27129.0,83.8668,83.8765,83.4308,83.6343,27129.0
2020-06-29 09:40:00,86.2,86.36,86.12,86.28,11840.0,83.518,83.6731,83.4405,83.5955,11840.0
2020-06-29 09:50:00,86.28,86.39,86.11,86.28,10718.0,83.5955,83.7021,83.4308,83.5955,10718.0
2020-06-29 10:00:00,86.32,86.53,86.25,86.46,18914.0,83.6343,83.8378,83.5665,83.7699,18914.0
2020-06-29 10:10:00,86.45,86.6,86.35,86.5,19725.0,83.7603,83.9056,83.6634,83.8087,19725.0
2020-06-29 10:20:00,86.5,86.72,86.49,86.56,18592.0,83.8087,84.0219,83.799,83.8668,18592.0
2020-06-29 10:30:00,86.56,86.82,86.53,86.74,33690.0,83.8668,84.1187,83.8378,84.0412,33690.0
2020-06-29 10:40:00,86.74,86.76,86.57,86.64,23867.0,84.0412,84.0606,83.8765,83.9443,23867.0
2020-06-29 10:50:00,86.65,86.72,86.55,86.64,22152.0,83.954,84.0219,83.8571,83.9443,22152.0
2020-06-29 11:00:00,86.65,86.73,86.61,86.71,24618.0,83.954,84.0315,83.9153,84.0122,24618.0
2020-06-29 11:10:00,86.7,86.84,86.63,86.84,21841.0,84.0025,84.1381,83.9347,84.1381,21841.0
2020-06-29 11:20:00,86.83,87.08,86.74,87.02,15224.0,84.1284,84.3707,84.0412,84.3125,15224.0
2020-06-29 11:30:00,87.02,87.02,86.82,86.86,5776.0,84.3125,84.3125,84.1187,84.1575,5776.0
2020-06-29 11:40:00,86.88,87.0,86.83,86.93,5923.0,84.1769,84.2931,84.1284,84.2253,5923.0
2020-06-29 11:50:00,86.95,87.0,86.88,86.94,11477.0,84.2447,84.2931,84.1769,84.235,11477.0
2020-06-29 12:00:00,86.91,86.99,86.8,86.82,4921.0,84.2059,84.2835,84.0994,84.1187,4921.0
2020-06-29 12:10:00,86.85,86.92,86.81,86.9,6800.0,84.1478,84.2156,84.1091,84.1963,6800.0
2020-06-29 12:20:00,86.88,87.1,86.83,87.1,17376.0,84.1769,84.39,84.1284,84.39,17376.0
2020-06-29 12:30:00,87.1,87.36,87.09,87.25,20403.0,84.39,84.6419,84.3803,84.5354,20403.0
2020-06-29 12:40:00,87.23,87.23,87.0,87.03,6151.0,84.516,84.516,84.2931,84.3222,6151.0
2020-06-29 12:50:00,87.01,87.01,86.86,86.88,4941.0,84.3028,84.3028,84.1575,84.1769,4941.0
2020-06-29 13:00:00,86.89,87.02,86.82,87.02,21113.0,84.1866,84.3125,84.1187,84.3125,21113.0
2020-06-29 13:10:00,87.04,87.1,86.97,86.97,7926.0,84.3319,84.39,84.2641,84.2641,7926.0
2020-06-29 13:20:00,86.97,87.03,86.84,86.87,7914.0,84.2641,84.3222,84.1381,84.1672,7914.0
2020-06-29 13:30:00,86.9,87.0,86.83,86.94,9896.0,84.1963,84.2931,84.1284,84.235,9896.0
2020-06-29 13:40:00,86.96,86.96,86.85,86.91,9837.0,84.2544,84.2544,84.1478,84.2059,9837.0
2020-06-29 13:50:00,86.9,86.96,86.9,86.95,10495.0,84.1963,84.2544,84.1963,84.2447,10495.0
2020-06-29 14:00:00,86.96,87.03,86.82,86.84,8853.0,84.2544,84.3222,84.1187,84.1381,8853.0
2020-06-29 14:10:00,86.86,86.93,86.78,86.78,8129.0,84.1575,84.2253,84.08,84.08,8129.0
2020-06-29 14:20:00,86.78,86.87,86.77,86.84,15865.0,84.08,84.1672,84.0703,84.1381,15865.0
2020-06-29 14:30:00,86.85,86.94,86.8,86.93,13741.0,84.1478,84.235,84.0994,84.2253,13741.0
2020-06-29 14:40:00,86.94,86.99,86.78,86.84,21430.0,84.235,84.2835,84.08,84.1381,21430.0
2020-06-29 14:50:00,86.82,86.93,86.78,86.89,13745.0,84.1187,84.2253,84.08,84.1866,13745.0
2020-06-29 15:00:00,86.9,86.93,86.72,86.73,11446.0,84.1963,84.2253,84.0219,84.0315,11446.0
2020-06-29 15:10:00,86.7,86.78,86.65,86.74,14266.0,84.0025,84.08,83.954,84.0412,14266.0
2020-06-29 15:20:00,86.74,86.88,86.74,86.87,19336.0,84.0412,84.1769,84.0412,84.1672,19336.0
2020-06-29 15:30:00,86.87,87.0,86.87,86.96,26186.0,84.1672,84.2931,84.1672,84.2544,26186.0
2020-06-29 15:40:00,86.96,86.97,86.65,86.67,42141.0,84.2544,84.2641,83.954,83.9734,42141.0
2020-06-29 15:50:00,86.67,87.27,86.6,87.27,148561.0,83.9734,84.5547,83.9056,84.5547,148561.0
2020-06-30 09:30:00,87.33,87.6,87.23,87.44,26037.0,84.6129,84.8745,84.516,84.7195,26037.0
2020-06-30 09:40:00,87.49,87.62,87.36,87.42,21994.0,84.7679,84.8939,84.6419,84.7001,21994.0
2020-06-30 09:50:00,87.44,87.51,87.25,87.34,12305.0,84.7195,84.7873,84.5354,84.6226,12305.0
2020-06-30 10:00:00,87.38,87.59,87.38,87.59,12458.0,84.6613,84.8648,84.6613,84.8648,12458.0
2020-06-30 10:10:00,87.6,87.7,87.54,87.68,10220.0,84.8745,84.9714,84.8163,84.952,10220.0
2020-06-30 10:20:00,87.69,87.9,87.6,87.77,17004.0,84.9617,85.1651,84.8745,85.0392,17004.0
2020-06-30 10:30:00,87.8,87.86,87.75,87.85,10353.0,85.0683,85.1264,85.0198,85.1167,10353.0
2020-06-30 10:40:00,87.84,87.94,87.73,87.75,14068.0,85.107,85.2039,85.0004,85.0198,14068.0
2020-06-30 10:50:00,87.78,88.05,87.71,87.93,15952.0,85.0489,85.3105,84.9811,85.1942,15952.0
2020-06-30 11:00:00,87.91,88.1,87.91,88.1,10590.0,85.1748,85.3589,85.1748,85.3589,10590.0
2020-06-30 11:10:00,88.09,88.3,88.07,88.25,10241.0,85.3492,85.5527,85.3299,85.5042,10241.0
2020-06-30 11:20:00,88.26,88.38,88.21,88.3,8479.0,85.5139,85.6302,85.4655,85.5527,8479.0
2020-06-30 11:30:00,88.29,88.3,88.11,88.15,10036.0,85.543,85.5527,85.3686,85.4074,10036.0
2020-06-30 11:40:00,88.12,88.13,88.02,88.11,16279.0,85.3783,85.388,85.2814,85.3686,16279.0
2020-06-30 11:50:00,88.09,88.24,88.04,88.24,13069.0,85.3492,85.4946,85.3008,85.4946,13069.0
2020-06-30 12:00:00,88.24,88.41,88.18,88.4,12785.0,85.4946,85.6593,85.4364,85.6496,12785.0
2020-06-30 12:10:00,88.39,88.48,88.29,88.43,21905.0,85.6399,85.7271,85.543,85.6786,21905.0
2020-06-30 12:20:00,88.42,88.46,88.35,88.43,23004.0,85.669,85.7077,85.6011,85.6786,23004.0
2020-06-30 12:30:00,88.45,88.53,88.36,88.48,17895.0,85.698,85.7755,85.6108,85.7271,17895.0
2020-06-30 12:40:00,88.47,88.48,88.19,88.28,8870.0,85.7174,85.7271,85.4461,85.5333,8870.0
2020-06-30 12:50:00,88.29,88.35,88.23,88.3,18630.0,85.543,85.6011,85.4849,85.5527,18630.0
2020-06-30 13:00:00,88.28,88.34,88.19,88.22,10483.0,85.5333,85.5914,85.4461,85.4752,10483.0
2020-06-30 13:10:00,88.24,88.3,88.17,88.26,12542.0,85.4946,85.5527,85.4267,85.5139,12542.0
2020-06-30 13:20:00,88.27,88.29,88.18,88.24,16933.0,85.5236,85.543,85.4364,85.4946,16933.0
2020-06-30 13:30:00,88.24,88.27,88.14,88.2,24047.0,85.4946,85.5236,85.3977,85.4558,24047.0
2020-06-30 13:40:00,88.2,88.29,88.08,88.21,16237.0,85.4558,85.543,85.3395,85.4655,16237.0
2020-06-30 13:50:00,88.19,88.28,88.14,88.22,23504.0,85.4461,85.5333,85.3977,85.4752,23504.0
2020-06-30 14:00:00,88.18,88.21,88.1,88.2,19873.0,85.4364,85.4655,85.3589,85.4558,19873.0
2020-06-30 14:10:00,88.18,88.24,88.12,88.22,34267.0,85.4364,85.4946,85.3783,85.4752,34267.0
2020-06-30 14:20:00,88.22,88.27,88.19,88.21,27359.0,85.4752,85.5236,85.4461,85.4655,27359.0
2020-06-30 14:30:00,88.22,88.32,88.2,88.28,48096.0,85.4752,85.5721,85.4558,85.5333,48096.0
2020-06-30 14:40:00,88.3,88.31,88.14,88.16,34931.0,85.5527,85.5624,85.3977,85.4171,34931.0
2020-06-30 14:50:00,88.17,88.26,88.15,88.22,24514.0,85.4267,85.5139,85.4074,85.4752,24514.0
2020-06-30 15:00:00,88.23,88.24,88.03,88.1,22797.0,85.4849,85.4946,85.2911,85.3589,22797.0
2020-06-30 15:10:00,88.1,88.17,88.05,88.14,18804.0,85.3589,85.4267,85.3105,85.3977,18804.0
2020-06-30 15:20:00,88.15,88.35,88.15,88.29,27411.0,85.4074,85.6011,85.4074,85.543,27411.0
2020-06-30 15:30:00,88.28,88.5,88.23,88.41,48329.0,85.5333,85.7465,85.4849,85.6593,48329.0
2020-06-30 15:40:00,88.39,88.43,88.23,88.34,93981.0,85.6399,85.6786,85.4849,85.5914,93981.0
2020-06-30 15:50:00,88.35,88.88,88.29,88.35,326915.0,85.6011,86.1146,85.543,85.6011,326915.0
2020-07-01 09:30:00,88.89,88.89,88.29,88.65,35959.0,86.1243,86.1243,85.543,85.8918,35959.0
2020-07-01 09:40:00,88.63,88.69,87.61,87.62,25260.0,85.8724,85.9306,84.8842,84.8939,25260.0
2020-07-01 09:50:00,87.59,87.88,87.3,87.88,37517.0,84.8648,85.1458,84.5838,85.1458,37517.0
2020-07-01 10:00:00,87.89,88.64,87.84,88.49,40813.0,85.1555,85.8821,85.107,85.7368,40813.0
2020-07-01 10:10:00,88.52,88.57,88.31,88.4,51671.0,85.7658,85.8143,85.5624,85.6496,51671.0
2020-07-01 10:20:00,88.4,88.57,88.17,88.25,39617.0,85.6496,85.8143,85.4267,85.5042,39617.0
2020-07-01 10:30:00,88.25,88.42,88.24,88.26,7081.0,85.5042,85.669,85.4946,85.5139,7081.0
2020-07-01 10:40:00,88.3,88.31,88.05,88.14,10823.0,85.5527,85.5624,85.3105,85.3977,10823.0
2020-07-01 10:50:00,88.14,88.31,88.12,88.3,7218.0,85.3977,85.5624,85.3783,85.5527,7218.0
2020-07-01 11:00:00,88.31,88.31,88.03,88.18,14078.0,85.5624,85.5624,85.2911,85.4364,14078.0
2020-07-01 11:10:00,88.2,88.21,88.02,88.06,10111.0,85.4558,85.4655,85.2814,85.3202,10111.0
2020-07-01 11:20:00,88.06,88.09,87.67,87.69,15316.0,85.3202,85.3492,84.9423,84.9617,15316.0
2020-07-01 11:30:00,87.69,87.72,87.65,87.71,15360.0,84.9617,84.9907,84.9229,84.9811,15360.0
2020-07-01 11:40:00,87.67,87.94,87.65,87.94,8385.0,84.9423,85.2039,84.9229,85.2039,8385.0
2020-07-01 11:50:00,87.94,88.01,87.86,87.92,15531.0,85.2039,85.2717,85.1264,85.1845,15531.0
2020-07-01 12:00:00,87.88,87.98,87.84,87.98,4236.0,85.1458,85.2427,85.107,85.2427,4236.0
2020-07-01 12:10:00,87.98,88.09,87.95,88.03,15954.0,85.2427,85.3492,85.2136,85.2911,15954.0
2020-07-01 12:20:00,88.04,88.22,88.04,88.19,5453.0,85.3008,85.4752,85.3008,85.4461,5453.0
2020-07-01 12:30:00,88.2,88.36,88.2,88.34,9272.0,85.4558,85.6108,85.4558,85.5914,9272.0
2020-07-01 12:40:00,88.31,88.42,88.15,88.24,15647.0,85.5624,85.669,85.4074,85.4946,15647.0
2020-07-01 12:50:00,88.26,88.26,88.12,88.21,3601.0,85.5139,85.5139,85.3783,85.4655,3601.0
2020-07-01 13:00:00,88.22,88.25,88.09,88.13,6603.0,85.4752,85.5042,85.3492,85.388,6603.0
2020-07-01 13:10:00,88.11,88.17,88.09,88.14,5585.0,85.3686,85.4267,85.3492,85.3977,5585.0
2020-07-01 13:20:00,88.14,88.23,88.13,88.16,5311.0,85.3977,85.4849,85.388,85.4171,5311.0
2020-07-01 13:30:00,88.18,88.26,88.14,88.26,4117.0,85.4364,85.5139,85.3977,85.5139,4117.0
2020-07-01 13:40:00,88.27,88.28,88.1,88.16,8478.0,85.5236,85.5333,85.3589,85.4171,8478.0
2020-07-01 13:50:00,88.16,88.23,88.1,88.19,6722.0,85.4171,85.4849,85.3589,85.4461,6722.0
2020-07-01 14:00:00,88.22,88.4,88.22,88.32,9336.0,85.4752,85.6496,85.4752,85.5721,9336.0
2020-07-01 14:10:00,88.33,88.36,88.29,88.35,7857.0,85.5818,85.6108,85.543,85.6011,7857.0
2020-07-01 14:20:00,88.38,88.38,88.27,88.33,8683.0,85.6302,85.6302,85.5236,85.5818,8683.0
2020-07-01 14:30:00,88.34,88.4,88.15,88.2,12779.0,85.5914,85.6496,85.4074,85.4558,12779.0
2020-07-01 14:40:00,88.21,88.26,88.18,88.18,12831.0,85.4655,85.5139,85.4364,85.4364,12831.0
2020-07-01 14:50:00,88.19,88.36,88.19,88.32,10012.0,85.4461,85.6108,85.4461,85.5721,10012.0
2020-07-01 15:00:00,88.33,88.66,88.31,88.66,15456.0,85.5818,85.9015,85.5624,85.9015,15456.0
2020-07-01 15:10:00,88.66,88.66,88.47,88.55,18194.0,85.9015,85.9015,85.7174,85.7949,18194.0
2020-07-01 15:20:00,88.54,88.67,88.53,88.61,18124.0,85.7852,85.9112,85.7755,85.853,18124.0
2020-07-01 15:30:00,88.61,88.66,88.49,88.55,27536.0,85.853,85.9015,85.7368,85.7949,27536.0
2020-07-01 15:40:00,88.57,88.6,88.4,88.54,36584.0,85.8143,85.8434,85.6496,85.7852,36584.0
2020-07-01 15:50:00,88.55,88.55,88.11,88.16,109149.0,85.7949,85.7949,85.3686,85.4171,109149.0
2020-07-02 09:30:00,88.83,88.99,88.67,88.81,34261.0,86.0662,86.2212,85.9112,86.0468,34261.0
2020-07-02 09:40:00,88.81,89.0,88.78,88.81,10516.0,86.0468,86.2309,86.0178,86.0468,10516.0
2020-07-02 09:50:00,88.83,89.0,88.69,89.0,11201.0,86.0662,86.2309,85.9306,86.2309,11201.0
2020-07-02 10:00:00,89.05,89.16,88.93,89.02,24618.0,86.2794,86.3859,86.1631,86.2503,24618.0
2020-07-02 10:10:00,89.03,89.09,88.84,89.01,16742.0,86.26,86.3181,86.0759,86.2406,16742.0
2020-07-02 10:20:00,88.98,88.98,88.57,88.58,81133.0,86.2115,86.2115,85.8143,85.824,81133.0
2020-07-02 10:30:00,88.59,89.06,88.56,89.03,38238.0,85.8337,86.289,85.8046,86.26,38238.0
2020-07-02 10:40:00,89.04,89.37,89.04,89.24,18926.0,86.2697,86.5894,86.2697,86.4634,18926.0
2020-07-02 10:50:00,89.24,89.26,88.98,89.05,26036.0,86.4634,86.4828,86.2115,86.2794,26036.0
2020-07-02 11:00:00,89.08,89.18,89.0,89.12,15887.0,86.3084,86.4053,86.2309,86.3472,15887.0
2020-07-02 11:10:00,89.1,89.11,88.75,88.95,13264.0,86.3278,86.3375,85.9887,86.1825,13264.0
2020-07-02 11:20:00,88.95,89.03,88.88,88.94,81054.0,86.1825,86.26,86.1146,86.1728,81054.0
2020-07-02 11:30:00,88.94,89.27,88.92,89.2,29948.0,86.1728,86.4925,86.1534,86.4247,29948.0
2020-07-02 11:40:00,89.22,89.43,89.22,89.41,15970.0,86.4441,86.6475,86.4441,86.6282,15970.0
2020-07-02 11:50:00,89.42,89.47,89.39,89.45,7320.0,86.6378,86.6863,86.6088,86.6669,7320.0
2020-07-02 12:00:00,89.49,89.49,89.14,89.25,9448.0,86.7057,86.7057,86.3666,86.4731,9448.0
2020-07-02 12:10:00,89.28,89.28,89.13,89.23,7287.0,86.5022,86.5022,86.3569,86.4538,7287.0
2020-07-02 12:20:00,89.23,89.29,89.17,89.18,14800.0,86.4538,86.5119,86.3956,86.4053,14800.0
2020-07-02 12:30:00,89.19,89.19,89.06,89.06,8510.0,86.415,86.415,86.289,86.289,8510.0
2020-07-02 12:40:00,89.05,89.1,88.96,89.08,7397.0,86.2794,86.3278,86.1922,86.3084,7397.0
2020-07-02 12:50:00,89.09,89.12,88.99,89.02,9455.0,86.3181,86.3472,86.2212,86.2503,9455.0
2020-07-02 13:00:00,88.98,89.1,88.92,89.07,7891.0,86.2115,86.3278,86.1534,86.2987,7891.0
2020-07-02 13:10:00,89.07,89.1,88.93,88.97,9661.0,86.2987,86.3278,86.1631,86.2018,9661.0
2020-07-02 13:20:00,89.01,89.07,88.99,89.0,11000.0,86.2406,86.2987,86.2212,86.2309,11000.0
2020-07-02 13:30:00,89.0,89.03,88.91,88.93,10602.0,86.2309,86.26,86.1437,86.1631,10602.0
2020-07-02 13:40:00,88.93,89.02,88.82,89.02,13155.0,86.1631,86.2503,86.0565,86.2503,13155.0
2020-07-02 13:50:00,89.02,89.03,88.81,88.82,11502.0,86.2503,86.26,86.0468,86.0565,11502.0
2020-07-02 14:00:00,88.79,88.81,88.65,88.72,14536.0,86.0274,86.0468,85.8918,85.9596,14536.0
2020-07-02 14:10:00,88.72,88.83,88.72,88.79,8485.0,85.9596,86.0662,85.9596,86.0274,8485.0
2020-07-02 14:20:00,88.8,88.85,88.75,88.84,10809.0,86.0371,86.0856,85.9887,86.0759,10809.0
2020-07-02 14:30:00,88.84,89.0,88.84,88.95,18518.0,86.0759,86.2309,86.0759,86.1825,18518.0
2020-07-02 14:40:00,88.95,88.98,88.9,88.94,27800.0,86.1825,86.2115,86.134,86.1728,27800.0
2020-07-02 14:50:00,88.96,89.12,88.9,89.09,22388.0,86.1922,86.3472,86.134,86.3181,22388.0
2020-07-02 15:00:00,89.09,89.15,88.93,88.94,16377.0,86.3181,86.3762,86.1631,86.1728,16377.0
2020-07-02 15:10:00,88.94,88.96,88.83,88.85,18424.0,86.1728,86.1922,86.0662,86.0856,18424.0
2020-07-02 15:20:00,88.85,88.91,88.79,88.84,41584.0,86.0856,86.1437,86.0274,86.0759,41584.0
2020-07-02 15:30:00,88.84,88.93,88.69,88.9,131225.0,86.0759,86.1631,85.9306,86.134,131225.0
2020-07-02 15:40:00,88.91,88.94,88.67,88.67,80779.0,86.1437,86.1728,85.9112,85.9112,80779.0
2020-07-02 15:50:00,88.68,88.75,88.55,88.71,112163.0,85.9209,85.9887,85.7949,85.9499,112163.0
2020-07-06 09:30:00,89.02,90.09,89.02,89.84,60318.0,86.2503,87.287,86.2503,87.0448,60318.0
2020-07-06 09:40:00,89.78,90.09,89.78,89.99,12802.0,86.9866,87.287,86.9866,87.1901,12802.0
2020-07-06 09:50:00,90.01,90.31,89.91,90.25,25911.0,87.2095,87.5002,87.1126,87.442,25911.0
2020-07-06 10:00:00,90.25,90.43,90.09,90.14,24739.0,87.442,87.6164,87.287,87.3354,24739.0
2020-07-06 10:10:00,90.14,90.3,90.07,90.24,19522.0,87.3354,87.4905,87.2676,87.4323,19522.0
2020-07-06 10:20:00,90.24,90.32,90.08,90.19,21036.0,87.4323,87.5098,87.2773,87.3839,21036.0
2020-07-06 10:30:00,90.16,90.27,90.09,90.11,23148.0,87.3548,87.4614,87.287,87.3064,23148.0
2020-07-06 10:40:00,90.1,90.45,90.07,90.41,16207.0,87.2967,87.6358,87.2676,87.597,16207.0
2020-07-06 10:50:00,90.44,90.64,90.44,90.61,22705.0,87.6261,87.8199,87.6261,87.7908,22705.0
2020-07-06 11:00:00,90.59,90.61,90.41,90.44,16921.0,87.7714,87.7908,87.597,87.6261,16921.0
2020-07-06 11:10:00,90.41,90.53,90.33,90.53,8256.0,87.597,87.7133,87.5195,87.7133,8256.0
2020-07-06 11:20:00,90.51,90.56,90.4,90.49,10188.0,87.6939,87.7424,87.5874,87.6746,10188.0
2020-07-06 11:30:00,90.46,90.48,90.35,90.41,8983.0,87.6455,87.6649,87.5389,87.597,8983.0
2020-07-06 11:40:00,90.41,90.5,90.38,90.46,6743.0,87.597,87.6842,87.568,87.6455,6743.0
2020-07-06 11:50:00,90.45,90.45,90.18,90.25,12344.0,87.6358,87.6358,87.3742,87.442,12344.0
2020-07-06 12:00:00,90.24,90.34,90.23,90.28,6176.0,87.4323,87.5292,87.4226,87.4711,6176.0
2020-07-06 12:10:00,90.25,90.32,90.18,90.25,8751.0,87.442,87.5098,87.3742,87.442,8751.0
2020-07-06 12:20:00,90.26,90.26,90.06,90.07,13977.0,87.4517,87.4517,87.2579,87.2676,13977.0
2020-07-06 12:30:00,90.05,90.09,89.96,90.01,4965.0,87.2482,87.287,87.161,87.2095,4965.0
2020-07-06 12:40:00,89.99,90.1,89.99,90.09,4380.0,87.1901,87.2967,87.1901,87.287,4380.0
2020-07-06 12:50:00,90.1,90.16,90.08,90.1,6865.0,87.2967,87.3548,87.2773,87.2967,6865.0
2020-07-06 13:00:00,90.1,90.13,90.03,90.07,12057.0,87.2967,87.3258,87.2289,87.2676,12057.0
2020-07-06 13:10:00,90.06,90.06,89.85,89.88,12189.0,87.2579,87.2579,87.0545,87.0835,12189.0
2020-07-06 13:20:00,89.87,89.89,89.82,89.84,16020.0,87.0738,87.0932,87.0254,87.0448,16020.0
2020-07-06 13:30:00,89.82,89.86,89.73,89.77,10159.0,87.0254,87.0642,86.9382,86.977,10159.0
2020-07-06 13:40:00,89.76,89.79,89.68,89.73,10825.0,86.9673,86.9963,86.8898,86.9382,10825.0
2020-07-06 13:50:00,89.74,89.79,89.66,89.74,9874.0,86.9479,86.9963,86.8704,86.9479,9874.0
2020-07-06 14:00:00,89.74,89.74,89.51,89.54,12759.0,86.9479,86.9479,86.725,86.7541,12759.0
2020-07-06 14:10:00,89.55,89.65,89.47,89.5,56534.0,86.7638,86.8607,86.6863,86.7154,56534.0
2020-07-06 14:20:00,89.5,89.51,89.37,89.45,15124.0,86.7154,86.725,86.5894,86.6669,15124.0
2020-07-06 14:30:00,89.45,89.49,89.33,89.36,33006.0,86.6669,86.7057,86.5506,86.5797,33006.0
2020-07-06 14:40:00,89.37,89.39,89.24,89.28,10202.0,86.5894,86.6088,86.4634,86.5022,10202.0
2020-07-06 14:50:00,89.28,89.4,89.27,89.32,17800.0,86.5022,86.6185,86.4925,86.541,17800.0
2020-07-06 15:00:00,89.33,89.35,89.13,89.21,14420.0,86.5506,86.57,86.3569,86.4344,14420.0
2020-07-06 15:10:00,89.2,89.27,89.13,89.17,20212.0,86.4247,86.4925,86.3569,86.3956,20212.0
2020-07-06 15:20:00,89.17,89.33,89.17,89.33,25516.0,86.3956,86.5506,86.3956,86.5506,25516.0
2020-07-06 15:30:00,89.32,89.36,89.24,89.33,43513.0,86.541,86.5797,86.4634,86.5506,43513.0
2020-07-06 15:40:00,89.33,89.44,89.27,89.4,60392.0,86.5506,86.6572,86.4925,86.6185,60392.0
2020-07-06 15:50:00,89.43,89.47,89.26,89.31,174663.0,86.6475,86.6863,86.4828,86.5313,174663.0
2020-07-07 09:30:00,88.84,89.28,88.67,89.19,24478.0,86.0759,86.5022,85.9112,86.415,24478.0
2020-07-07 09:40:00,89.23,89.44,89.15,89.39,14305.0,86.4538,86.6572,86.3762,86.6088,14305.0
2020-07-07 09:50:00,89.39,89.44,89.27,89.36,25583.0,86.6088,86.6572,86.4925,86.5797,25583.0
2020-07-07 10:00:00,89.33,89.63,89.33,89.48,34629.0,86.5506,86.8413,86.5506,86.696,34629.0
2020-07-07 10:10:00,89.47,89.69,89.46,89.55,21808.0,86.6863,86.8994,86.6766,86.7638,21808.0
2020-07-07 10:20:00,89.56,89.62,89.46,89.56,16564.0,86.7735,86.8316,86.6766,86.7735,16564.0
2020-07-07 10:30:00,89.54,89.64,89.49,89.59,16134.0,86.7541,86.851,86.7057,86.8026,16134.0
2020-07-07 10:40:00,89.6,89.74,89.57,89.67,20342.0,86.8122,86.9479,86.7832,86.8801,20342.0
2020-07-07 10:50:00,89.67,89.89,89.67,89.79,22435.0,86.8801,87.0932,86.8801,86.9963,22435.0
2020-07-07 11:00:00,89.77,89.97,89.77,89.94,20697.0,86.977,87.1707,86.977,87.1417,20697.0
2020-07-07 11:10:00,89.94,90.01,89.88,89.93,33793.0,87.1417,87.2095,87.0835,87.132,33793.0
2020-07-07 11:20:00,89.95,90.04,89.87,89.88,32793.0,87.1514,87.2386,87.0738,87.0835,32793.0
2020-07-07 11:30:00,89.91,89.93,89.76,89.76,14214.0,87.1126,87.132,86.9673,86.9673,14214.0
2020-07-07 11:40:00,89.76,89.82,89.69,89.74,20335.0,86.9673,87.0254,86.8994,86.9479,20335.0
2020-07-07 11:50:00,89.72,89.76,89.51,89.63,27110.0,86.9285,86.9673,86.725,86.8413,27110.0
2020-07-07 12:00:00,89.65,89.76,89.61,89.61,9586.0,86.8607,86.9673,86.8219,86.8219,9586.0
2020-07-07 12:10:00,89.59,89.65,89.54,89.59,12285.0,86.8026,86.8607,86.7541,86.8026,12285.0
2020-07-07 12:20:00,89.59,89.62,89.51,89.52,9426.0,86.8026,86.8316,86.725,86.7347,9426.0
2020-07-07 12:30:00,89.5,89.55,89.37,89.37,12086.0,86.7154,86.7638,86.5894,86.5894,12086.0
2020-07-07 12:40:00,89.36,89.46,89.35,89.46,10070.0,86.5797,86.6766,86.57,86.6766,10070.0
2020-07-07 12:50:00,89.44,89.48,89.39,89.47,13803.0,86.6572,86.696,86.6088,86.6863,13803.0
2020-07-07 13:00:00,89.48,89.5,89.32,89.35,12091.0,86.696,86.7154,86.541,86.57,12091.0
2020-07-07 13:10:00,89.37,89.47,89.36,89.45,15372.0,86.5894,86.6863,86.5797,86.6669,15372.0
2020-07-07 13:20:00,89.44,89.55,89.43,89.55,11065.0,86.6572,86.7638,86.6475,86.7638,11065.0
2020-07-07 13:30:00,89.53,89.54,89.45,89.52,5433.0,86.7444,86.7541,86.6669,86.7347,5433.0
2020-07-07 13:40:00,89.51,89.51,89.42,89.45,6753.0,86.725,86.725,86.6378,86.6669,6753.0
2020-07-07 13:50:00,89.45,89.45,89.34,89.39,9133.0,86.6669,86.6669,86.5603,86.6088,9133.0
2020-07-07 14:00:00,89.37,89.38,89.25,89.37,5805.0,86.5894,86.5991,86.4731,86.5894,5805.0
2020-07-07 14:10:00,89.4,89.42,89.32,89.34,8339.0,86.6185,86.6378,86.541,86.5603,8339.0
2020-07-07 14:20:00,89.36,89.37,89.25,89.32,7450.0,86.5797,86.5894,86.4731,86.541,7450.0
2020-07-07 14:30:00,89.32,89.32,89.23,89.26,12992.0,86.541,86.541,86.4538,86.4828,12992.0
2020-07-07 14:40:00,89.29,89.42,89.29,89.4,9604.0,86.5119,86.6378,86.5119,86.6185,9604.0
2020-07-07 14:50:00,89.39,89.45,89.31,89.33,39610.0,86.6088,86.6669,86.5313,86.5506,39610.0
2020-07-07 15:00:00,89.35,89.35,89.17,89.19,16433.0,86.57,86.57,86.3956,86.415,16433.0
2020-07-07 15:10:00,89.21,89.25,89.12,89.22,15563.0,86.4344,86.4731,86.3472,86.4441,15563.0
2020-07-07 15:20:00,89.25,89.3,89.14,89.14,10584.0,86.4731,86.5216,86.3666,86.3666,10584.0
2020-07-07 15:30:00,89.17,89.28,89.15,89.26,17424.0,86.3956,86.5022,86.3762,86.4828,17424.0
2020-07-07 15:40:00,89.24,89.26,89.01,89.04,28568.0,86.4634,86.4828,86.2406,86.2697,28568.0
2020-07-07 15:50:00,89.05,89.21,88.75,89.2,174661.0,86.2794,86.4344,85.9887,86.4247,174661.0
2020-07-08 09:30:00,89.52,90.33,89.46,90.09,24727.0,86.7347,87.5195,86.6766,87.287,24727.0
2020-07-08 09:40:00,90.17,90.17,89.79,89.89,10633.0,87.3645,87.3645,86.9963,87.0932,10633.0
2020-07-08 09:50:00,89.82,90.14,89.7,89.91,38191.0,87.0254,87.3354,86.9091,87.1126,38191.0
2020-07-08 10:00:00,89.94,89.97,89.7,89.76,28519.0,87.1417,87.1707,86.9091,86.9673,28519.0
2020-07-08 10:10:00,89.78,89.87,89.72,89.8,21352.0,86.9866,87.0738,86.9285,87.006,21352.0
2020-07-08 10:20:00,89.82,90.06,89.82,89.87,6396.0,87.0254,87.2579,87.0254,87.0738,6396.0
2020-07-08 10:30:00,89.88,90.02,89.78,89.97,44524.0,87.0835,87.2192,86.9866,87.1707,44524.0
2020-07-08 10:40:00,90.0,90.03,89.81,89.95,6432.0,87.1998,87.2289,87.0157,87.1514,6432.0
2020-07-08 10:50:00,89.95,90.02,89.89,89.98,7736.0,87.1514,87.2192,87.0932,87.1804,7736.0
2020-07-08 11:00:00,89.99,89.99,89.43,89.48,9616.0,87.1901,87.1901,86.6475,86.696,9616.0
2020-07-08 11:10:00,89.45,89.54,89.29,89.29,9790.0,86.6669,86.7541,86.5119,86.5119,9790.0
2020-07-08 11:20:00,89.31,89.39,89.13,89.35,9098.0,86.5313,86.6088,86.3569,86.57,9098.0
2020-07-08 11:30:00,89.3,89.33,89.21,89.32,7310.0,86.5216,86.5506,86.4344,86.541,7310.0
2020-07-08 11:40:00,89.38,89.49,89.37,89.48,6230.0,86.5991,86.7057,86.5894,86.696,6230.0
2020-07-08 11:50:00,89.44,89.53,89.4,89.53,6262.0,86.6572,86.7444,86.6185,86.7444,6262.0
2020-07-08 12:00:00,89.54,89.62,89.53,89.59,7249.0,86.7541,86.8316,86.7444,86.8026,7249.0
2020-07-08 12:10:00,89.59,89.67,89.52,89.63,20242.0,86.8026,86.8801,86.7347,86.8413,20242.0
2020-07-08 12:20:00,89.61,89.73,89.58,89.59,15493.0,86.8219,86.9382,86.7929,86.8026,15493.0
2020-07-08 12:30:00,89.6,89.72,89.58,89.69,14431.0,86.8122,86.9285,86.7929,86.8994,14431.0
2020-07-08 12:40:00,89.68,89.71,89.56,89.71,12344.0,86.8898,86.9188,86.7735,86.9188,12344.0
2020-07-08 12:50:00,89.69,89.77,89.62,89.75,17790.0,86.8994,86.977,86.8316,86.9576,17790.0
2020-07-08 13:00:00,89.75,89.81,89.72,89.73,15718.0,86.9576,87.0157,86.9285,86.9382,15718.0
2020-07-08 13:10:00,89.69,89.73,89.63,89.64,10793.0,86.8994,86.9382,86.8413,86.851,10793.0
2020-07-08 13:20:00,89.6,89.67,89.37,89.4,11614.0,86.8122,86.8801,86.5894,86.6185,11614.0
2020-07-08 13:30:00,89.41,89.57,89.41,89.57,5700.0,86.6282,86.7832,86.6282,86.7832,5700.0
2020-07-08 13:40:00,89.55,89.6,89.49,89.49,4051.0,86.7638,86.8122,86.7057,86.7057,4051.0
2020-07-08 13:50:00,89.45,89.46,89.22,89.24,8175.0,86.6669,86.6766,86.4441,86.4634,8175.0
2020-07-08 14:00:00,89.25,89.44,89.21,89.31,7207.0,86.4731,86.6572,86.4344,86.5313,7207.0
2020-07-08 14:10:00,89.27,89.37,89.24,89.31,6822.0,86.4925,86.5894,86.4634,86.5313,6822.0
2020-07-08 14:20:00,89.34,89.47,89.32,89.38,8900.0,86.5603,86.6863,86.541,86.5991,8900.0
2020-07-08 14:30:00,89.39,89.43,89.28,89.43,7685.0,86.6088,86.6475,86.5022,86.6475,7685.0
2020-07-08 14:40:00,89.42,89.42,89.18,89.23,12260.0,86.6378,86.6378,86.4053,86.4538,12260.0
2020-07-08 14:50:00,89.25,89.37,89.15,89.34,11734.0,86.4731,86.5894,86.3762,86.5603,11734.0
2020-07-08 15:00:00,89.35,89.44,89.27,89.33,15801.0,86.57,86.6572,86.4925,86.5506,15801.0
2020-07-08 15:10:00,89.39,89.53,89.38,89.51,9939.0,86.6088,86.7444,86.5991,86.725,9939.0
2020-07-08 15:20:00,89.51,89.54,89.44,89.47,10363.0,86.725,86.7541,86.6572,86.6863,10363.0
2020-07-08 15:30:00,89.49,89.54,89.39,89.39,30241.0,86.7057,86.7541,86.6088,86.6088,30241.0
2020-07-08 15:40:00,89.4,89.52,89.38,89.42,27650.0,86.6185,86.7347,86.5991,86.6378,27650.0
2020-07-08 15:50:00,89.38,89.66,89.36,89.56,103964.0,86.5991,86.8704,86.5797,86.7735,103964.0
2020-07-09 09:30:00,89.65,90.03,89.61,89.89,29177.0,86.8607,87.2289,86.8219,87.0932,29177.0
2020-07-09 09:40:00,89.89,90.02,89.83,89.97,7839.0,87.0932,87.2192,87.0351,87.1707,7839.0
2020-07-09 09:50:00,90.02,90.34,89.99,90.15,19212.0,87.2192,87.5292,87.1901,87.3451,19212.0
2020-07-09 10:00:00,90.12,90.4,90.12,90.28,16714.0,87.3161,87.5874,87.3161,87.4711,16714.0
2020-07-09 10:10:00,90.3,90.4,90.12,90.15,20401.0,87.4905,87.5874,87.3161,87.3451,20401.0
2020-07-09 10:20:00,90.09,90.31,90.09,90.09,12339.0,87.287,87.5002,87.287,87.287,12339.0
2020-07-09 10:30:00,90.06,90.26,89.87,89.87,18944.0,87.2579,87.4517,87.0738,87.0738,18944.0
2020-07-09 10:40:00,89.84,89.85,89.52,89.52,11810.0,87.0448,87.0545,86.7347,86.7347,11810.0
2020-07-09 10:50:00,89.48,89.66,89.24,89.24,13656.0,86.696,86.8704,86.4634,86.4634,13656.0
2020-07-09 11:00:00,89.16,89.52,89.06,89.52,10552.0,86.3859,86.7347,86.289,86.7347,10552.0
2020-07-09 11:10:00,89.51,89.51,88.85,88.88,22431.0,86.725,86.725,86.0856,86.1146,22431.0
2020-07-09 11:20:00,88.88,88.98,88.56,88.85,14590.0,86.1146,86.2115,85.8046,86.0856,14590.0
2020-07-09 11:30:00,88.89,89.1,88.85,89.06,10312.0,86.1243,86.3278,86.0856,86.289,10312.0
2020-07-09 11:40:00,89.08,89.15,88.7,88.95,9777.0,86.3084,86.3762,85.9402,86.1825,9777.0
2020-07-09 11:50:00,88.93,89.14,88.92,89.14,6797.0,86.1631,86.3666,86.1534,86.3666,6797.0
2020-07-09 12:00:00,89.15,89.36,89.08,89.31,8856.0,86.3762,86.5797,86.3084,86.5313,8856.0
2020-07-09 12:10:00,89.35,89.39,89.23,89.37,8982.0,86.57,86.6088,86.4538,86.5894,8982.0
2020-07-09 12:20:00,89.37,89.39,89.25,89.3,6600.0,86.5894,86.6088,86.4731,86.5216,6600.0
2020-07-09 12:30:00,89.28,89.45,89.26,89.36,6019.0,86.5022,86.6669,86.4828,86.5797,6019.0
2020-07-09 12:40:00,89.38,89.59,89.36,89.59,8531.0,86.5991,86.8026,86.5797,86.8026,8531.0
2020-07-09 12:50:00,89.59,89.6,89.47,89.48,10295.0,86.8026,86.8122,86.6863,86.696,10295.0
2020-07-09 13:00:00,89.48,89.62,89.4,89.62,15919.0,86.696,86.8316,86.6185,86.8316,15919.0
2020-07-09 13:10:00,89.66,89.77,89.66,89.7,5353.0,86.8704,86.977,86.8704,86.9091,5353.0
2020-07-09 13:20:00,89.69,89.69,89.57,89.58,5388.0,86.8994,86.8994,86.7832,86.7929,5388.0
2020-07-09 13:30:00,89.6,89.72,89.57,89.69,5794.0,86.8122,86.9285,86.7832,86.8994,5794.0
2020-07-09 13:40:00,89.72,89.8,89.56,89.62,7329.0,86.9285,87.006,86.7735,86.8316,7329.0
2020-07-09 13:50:00,89.6,89.62,89.56,89.56,3700.0,86.8122,86.8316,86.7735,86.7735,3700.0
2020-07-09 14:00:00,89.55,89.76,89.51,89.73,6597.0,86.7638,86.9673,86.725,86.9382,6597.0
2020-07-09 14:10:00,89.7,89.99,89.7,89.94,9794.0,86.9091,87.1901,86.9091,87.1417,9794.0
2020-07-09 14:20:00,89.96,89.97,89.87,89.94,10829.0,87.161,87.1707,87.0738,87.1417,10829.0
2020-07-09 14:30:00,89.95,90.03,89.84,89.84,19935.0,87.1514,87.2289,87.0448,87.0448,19935.0
2020-07-09 14:40:00,89.85,89.9,89.82,89.87,9461.0,87.0545,87.1029,87.0254,87.0738,9461.0
2020-07-09 14:50:00,89.89,90.03,89.83,90.01,14162.0,87.0932,87.2289,87.0351,87.2095,14162.0
2020-07-09 15:00:00,89.99,90.09,89.95,90.01,14411.0,87.1901,87.287,87.1514,87.2095,14411.0
2020-07-09 15:10:00,90.01,90.17,89.96,90.02,18774.0,87.2095,87.3645,87.161,87.2192,18774.0
2020-07-09 15:20:00,90.02,90.02,89.83,89.85,16889.0,87.2192,87.2192,87.0351,87.0545,16889.0
2020-07-09 15:30:00,89.82,89.89,89.67,89.87,25010.0,87.0254,87.0932,86.8801,87.0738,25010.0
2020-07-09 15:40:00,89.87,90.24,89.78,90.13,37464.0,87.0738,87.4323,86.9866,87.3258,37464.0
2020-07-09 15:50:00,90.14,90.25,89.85,89.96,113689.0,87.3354,87.442,87.0545,87.161,113689.0
2020-07-10 09:30:00,89.85,89.87,89.19,89.45,18530.0,87.0545,87.0738,86.415,86.6669,18530.0
2020-07-10 09:40:00,89.44,89.69,89.44,89.51,2650.0,86.6572,86.8994,86.6572,86.725,2650.0
2020-07-10 09:50:00,89.52,89.52,89.02,89.05,6252.0,86.7347,86.7347,86.2503,86.2794,6252.0
2020-07-10 10:00:00,88.98,88.98,88.57,88.69,14183.0,86.2115,86.2115,85.8143,85.9306,14183.0
2020-07-10 10:10:00,88.76,89.0,88.71,88.85,19732.0,85.9984,86.2309,85.9499,86.0856,19732.0
2020-07-10 10:20:00,88.82,89.06,88.72,89.03,16459.0,86.0565,86.289,85.9596,86.26,16459.0
2020-07-10 10:30:00,89.04,89.12,88.94,89.0,13401.0,86.2697,86.3472,86.1728,86.2309,13401.0
2020-07-10 10:40:00,89.03,89.28,89.02,89.08,13077.0,86.26,86.5022,86.2503,86.3084,13077.0
2020-07-10 10:50:00,89.09,89.17,88.98,89.07,7470.0,86.3181,86.3956,86.2115,86.2987,7470.0
2020-07-10 11:00:00,89.06,89.06,88.65,88.76,13811.0,86.289,86.289,85.8918,85.9984,13811.0
2020-07-10 11:10:00,88.78,88.94,88.72,88.87,13681.0,86.0178,86.1728,85.9596,86.105,13681.0
2020-07-10 11:20:00,88.86,89.04,88.85,88.92,11904.0,86.0953,86.2697,86.0856,86.1534,11904.0
2020-07-10 11:30:00,88.92,89.03,88.79,89.03,9577.0,86.1534,86.26,86.0274,86.26,9577.0
2020-07-10 11:40:00,89.05,89.21,88.99,89.01,6650.0,86.2794,86.4344,86.2212,86.2406,6650.0
2020-07-10 11:50:00,89.02,89.16,89.01,89.1,10547.0,86.2503,86.3859,86.2406,86.3278,10547.0
2020-07-10 12:00:00,89.12,89.12,88.96,88.99,8860.0,86.3472,86.3472,86.1922,86.2212,8860.0
2020-07-10 12:10:00,88.99,89.0,88.87,88.87,12100.0,86.2212,86.2309,86.105,86.105,12100.0
2020-07-10 12:20:00,88.86,88.91,88.78,88.79,12689.0,86.0953,86.1437,86.0178,86.0274,12689.0
2020-07-10 12:30:00,88.81,88.85,88.7,88.7,7969.0,86.0468,86.0856,85.9402,85.9402,7969.0
2020-07-10 12:40:00,88.69,88.78,88.62,88.78,7504.0,85.9306,86.0178,85.8627,86.0178,7504.0
2020-07-10 12:50:00,88.75,88.87,88.75,88.84,6267.0,85.9887,86.105,85.9887,86.0759,6267.0
2020-07-10 13:00:00,88.86,88.92,88.85,88.89,11995.0,86.0953,86.1534,86.0856,86.1243,11995.0
2020-07-10 13:10:00,88.88,88.91,88.84,88.84,8248.0,86.1146,86.1437,86.0759,86.0759,8248.0
2020-07-10 13:20:00,88.86,88.87,88.8,88.87,4812.0,86.0953,86.105,86.0371,86.105,4812.0
2020-07-10 13:30:00,88.87,88.89,88.78,88.86,9228.0,86.105,86.1243,86.0178,86.0953,9228.0
2020-07-10 13:40:00,88.84,88.94,88.84,88.92,5717.0,86.0759,86.1728,86.0759,86.1534,5717.0
2020-07-10 13:50:00,88.91,88.95,88.86,88.9,5587.0,86.1437,86.1825,86.0953,86.134,5587.0
2020-07-10 14:00:00,88.92,89.01,88.9,88.94,8000.0,86.1534,86.2406,86.134,86.1728,8000.0
2020-07-10 14:10:00,88.92,88.99,88.9,88.91,13391.0,86.1534,86.2212,86.134,86.1437,13391.0
2020-07-10 14:20:00,88.91,88.91,88.87,88.9,3709.0,86.1437,86.1437,86.105,86.134,3709.0
2020-07-10 14:30:00,88.91,89.08,88.91,89.06,7542.0,86.1437,86.3084,86.1437,86.289,7542.0
2020-07-10 14:40:00,89.07,89.11,89.01,89.01,10197.0,86.2987,86.3375,86.2406,86.2406,10197.0
2020-07-10 14:50:00,89.01,89.04,88.97,88.99,15938.0,86.2406,86.2697,86.2018,86.2212,15938.0
2020-07-10 15:00:00,88.99,89.02,88.92,88.98,13716.0,86.2212,86.2503,86.1534,86.2115,13716.0
2020-07-10 15:10:00,88.98,89.21,88.97,89.21,14760.0,86.2115,86.4344,86.2018,86.4344,14760.0
2020-07-10 15:20:00,89.22,89.42,89.19,89.42,19361.0,86.4441,86.6378,86.415,86.6378,19361.0
2020-07-10 15:30:00,89.4,89.4,89.19,89.21,29961.0,86.6185,86.6185,86.415,86.4344,29961.0
2020-07-10 15:40:00,89.22,89.32,89.13,89.29,35219.0,86.4441,86.541,86.3569,86.5119,35219.0
2020-07-10 15:50:00,89.29,89.49,89.18,89.39,137955.0,86.5119,86.7057,86.4053,86.6088,137955.0
2020-07-13 09:30:00,89.97,90.1,89.76,89.91,32082.0,87.1707,87.2967,86.9673,87.1126,32082.0
2020-07-13 09:40:00,89.94,89.98,89.79,89.79,14607.0,87.1417,87.1804,86.9963,86.9963,14607.0
2020-07-13 09:50:00,89.87,90.1,89.79,89.92,20465.0,87.0738,87.2967,86.9963,87.1223,20465.0
2020-07-13 10:00:00,89.87,90.27,89.87,90.26,16264.0,87.0738,87.4614,87.0738,87.4517,16264.0
2020-07-13 10:10:00,90.29,90.52,90.29,90.47,23982.0,87.4808,87.7036,87.4808,87.6552,23982.0
2020-07-13 10:20:00,90.46,90.56,90.32,90.47,16180.0,87.6455,87.7424,87.5098,87.6552,16180.0
2020-07-13 10:30:00,90.48,90.69,90.37,90.69,17667.0,87.6649,87.8683,87.5583,87.8683,17667.0
2020-07-13 10:40:00,90.68,90.75,90.46,90.64,17472.0,87.8586,87.9265,87.6455,87.8199,17472.0
2020-07-13 10:50:00,90.63,90.83,90.52,90.79,20068.0,87.8102,88.004,87.7036,87.9652,20068.0
2020-07-13 11:00:00,90.83,90.88,90.75,90.75,12152.0,88.004,88.0524,87.9265,87.9265,12152.0
2020-07-13 11:10:00,90.73,90.88,90.7,90.88,10980.0,87.9071,88.0524,87.878,88.0524,10980.0
2020-07-13 11:20:00,90.87,90.98,90.79,90.96,11355.0,88.0427,88.1493,87.9652,88.1299,11355.0
2020-07-13 11:30:00,90.97,90.98,90.72,90.87,16746.0,88.1396,88.1493,87.8974,88.0427,16746.0
2020-07-13 11:40:00,90.88,90.91,90.71,90.82,19799.0,88.0524,88.0815,87.8877,87.9943,19799.0
2020-07-13 11:50:00,90.85,90.9,90.77,90.84,22987.0,88.0234,88.0718,87.9458,88.0137,22987.0
2020-07-13 12:00:00,90.85,91.08,90.85,91.06,27452.0,88.0234,88.2462,88.0234,88.2268,27452.0
2020-07-13 12:10:00,91.06,91.07,90.94,90.98,22318.0,88.2268,88.2365,88.1106,88.1493,22318.0
2020-07-13 12:20:00,90.98,91.06,90.85,91.03,27089.0,88.1493,88.2268,88.0234,88.1978,27089.0
2020-07-13 12:30:00,91.05,91.13,91.03,91.12,18641.0,88.2171,88.2946,88.1978,88.285,18641.0
2020-07-13 12:40:00,91.12,91.12,90.9,90.95,6897.0,88.285,88.285,88.0718,88.1202,6897.0
2020-07-13 12:50:00,90.96,90.99,90.9,90.94,10265.0,88.1299,88.159,88.0718,88.1106,10265.0
2020-07-13 13:00:00,90.97,90.99,90.79,90.84,10209.0,88.1396,88.159,87.9652,88.0137,10209.0
2020-07-13 13:10:00,90.84,91.08,90.84,91.07,22317.0,88.0137,88.2462,88.0137,88.2365,22317.0
2020-07-13 13:20:00,91.06,91.13,91.03,91.1,15787.0,88.2268,88.2946,88.1978,88.2656,15787.0
2020-07-13 13:30:00,91.13,91.24,91.09,91.14,17300.0,88.2946,88.4012,88.2559,88.3043,17300.0
2020-07-13 13:40:00,91.08,91.17,90.97,90.99,16735.0,88.2462,88.3334,88.1396,88.159,16735.0
2020-07-13 13:50:00,91.0,91.1,90.98,91.04,27026.0,88.1687,88.2656,88.1493,88.2074,27026.0
2020-07-13 14:00:00,91.04,91.08,90.77,90.83,20786.0,88.2074,88.2462,87.9458,88.004,20786.0
2020-07-13 14:10:00,90.81,90.91,90.78,90.8,20967.0,87.9846,88.0815,87.9555,87.9749,20967.0
2020-07-13 14:20:00,90.79,90.81,90.48,90.57,27557.0,87.9652,87.9846,87.6649,87.7521,27557.0
2020-07-13 14:30:00,90.55,90.67,90.45,90.63,35521.0,87.7327,87.849,87.6358,87.8102,35521.0
2020-07-13 14:40:00,90.65,90.74,90.59,90.7,29234.0,87.8296,87.9168,87.7714,87.878,29234.0
2020-07-13 14:50:00,90.7,90.79,90.55,90.72,16117.0,87.878,87.9652,87.7327,87.8974,16117.0
2020-07-13 15:00:00,90.73,90.73,90.1,90.14,21158.0,87.9071,87.9071,87.2967,87.3354,21158.0
2020-07-13 15:10:00,90.14,90.21,89.91,89.97,23888.0,87.3354,87.4033,87.1126,87.1707,23888.0
2020-07-13 15:20:00,89.99,90.04,89.7,89.71,33658.0,87.1901,87.2386,86.9091,86.9188,33658.0
2020-07-13 15:30:00,89.71,89.72,89.07,89.15,46147.0,86.9188,86.9285,86.2987,86.3762,46147.0
2020-07-13 15:40:00,89.17,89.59,88.94,88.94,63618.0,86.3956,86.8026,86.1728,86.1728,63618.0
2020-07-13 15:50:00,88.91,89.28,88.65,89.25,198260.0,86.1437,86.5022,85.8918,86.4731,198260.0
2020-07-14 09:30:00,88.83,89.08,88.46,88.72,43126.0,86.0662,86.3084,85.7077,85.9596,43126.0
2020-07-14 09:40:00,88.73,88.98,88.63,88.65,12661.0,85.9693,86.2115,85.8724,85.8918,12661.0
2020-07-14 09:50:00,88.62,88.66,88.1,88.46,16243.0,85.8627,85.9015,85.3589,85.7077,16243.0
2020-07-14 10:00:00,88.45,88.53,88.14,88.28,16015.0,85.698,85.7755,85.3977,85.5333,16015.0
2020-07-14 10:10:00,88.31,88.47,88.07,88.23,34507.0,85.5624,85.7174,85.3299,85.4849,34507.0
2020-07-14 10:20:00,88.23,88.48,88.18,88.45,12339.0,85.4849,85.7271,85.4364,85.698,12339.0
2020-07-14 10:30:00,88.46,89.0,88.46,88.66,14293.0,85.7077,86.2309,85.7077,85.9015,14293.0
2020-07-14 10:40:00,88.66,88.99,88.64,88.91,7409.0,85.9015,86.2212,85.8821,86.1437,7409.0
2020-07-14 10:50:00,88.89,89.12,88.87,88.98,11006.0,86.1243,86.3472,86.105,86.2115,11006.0
2020-07-14 11:00:00,88.99,89.06,88.68,88.87,13815.0,86.2212,86.289,85.9209,86.105,13815.0
2020-07-14 11:10:00,88.91,89.01,88.82,89.01,7020.0,86.1437,86.2406,86.0565,86.2406,7020.0
2020-07-14 11:20:00,88.99,89.11,88.88,89.05,8831.0,86.2212,86.3375,86.1146,86.2794,8831.0
2020-07-14 11:30:00,89.04,89.3,89.02,89.18,9569.0,86.2697,86.5216,86.2503,86.4053,9569.0
2020-07-14 11:40:00,89.2,89.35,89.12,89.24,11602.0,86.4247,86.57,86.3472,86.4634,11602.0
2020-07-14 11:50:00,89.27,89.27,89.02,89.12,9269.0,86.4925,86.4925,86.2503,86.3472,9269.0
2020-07-14 12:00:00,89.13,89.25,89.06,89.08,10120.0,86.3569,86.4731,86.289,86.3084,10120.0
2020-07-14 12:10:00,89.11,89.34,89.04,89.31,8026.0,86.3375,86.5603,86.2697,86.5313,8026.0
2020-07-14 12:20:00,89.31,89.42,89.26,89.27,8779.0,86.5313,86.6378,86.4828,86.4925,8779.0
2020-07-14 12:30:00,89.28,89.45,89.28,89.37,8746.0,86.5022,86.6669,86.5022,86.5894,8746.0
2020-07-14 12:40:00,89.38,89.42,89.24,89.38,9190.0,86.5991,86.6378,86.4634,86.5991,9190.0
2020-07-14 12:50:00,89.38,89.43,89.31,89.31,14468.0,86.5991,86.6475,86.5313,86.5313,14468.0
2020-07-14 13:00:00,89.34,89.36,89.21,89.25,12978.0,86.5603,86.5797,86.4344,86.4731,12978.0
2020-07-14 13:10:00,89.25,89.53,89.25,89.53,13610.0,86.4731,86.7444,86.4731,86.7444,13610.0
2020-07-14 13:20:00,89.5,89.65,89.5,89.6,10818.0,86.7154,86.8607,86.7154,86.8122,10818.0
2020-07-14 13:30:00,89.57,89.77,89.57,89.76,13983.0,86.7832,86.977,86.7832,86.9673,13983.0
2020-07-14 13:40:00,89.74,89.83,89.67,89.79,23857.0,86.9479,87.0351,86.8801,86.9963,23857.0
2020-07-14 13:50:00,89.79,89.89,89.6,89.78,32866.0,86.9963,87.0932,86.8122,86.9866,32866.0
2020-07-14 14:00:00,89.8,90.08,89.71,89.89,21667.0,87.006,87.2773,86.9188,87.0932,21667.0
2020-07-14 14:10:00,89.92,90.23,89.91,90.15,14168.0,87.1223,87.4226,87.1126,87.3451,14168.0
2020-07-14 14:20:00,90.14,90.3,90.12,90.2,14557.0,87.3354,87.4905,87.3161,87.3936,14557.0
2020-07-14 14:30:00,90.2,90.26,90.0,90.05,15851.0,87.3936,87.4517,87.1998,87.2482,15851.0
2020-07-14 14:40:00,90.08,90.19,90.01,90.06,12972.0,87.2773,87.3839,87.2095,87.2579,12972.0
2020-07-14 14:50:00,90.06,90.36,90.06,90.27,17080.0,87.2579,87.5486,87.2579,87.4614,17080.0
2020-07-14 15:00:00,90.28,90.3,89.88,90.08,30883.0,87.4711,87.4905,87.0835,87.2773,30883.0
2020-07-14 15:10:00,90.08,90.1,89.78,89.87,22978.0,87.2773,87.2967,86.9866,87.0738,22978.0
2020-07-14 15:20:00,89.88,90.22,89.87,90.17,32206.0,87.0835,87.413,87.0738,87.3645,32206.0
2020-07-14 15:30:00,90.17,90.38,90.14,90.37,22179.0,87.3645,87.568,87.3354,87.5583,22179.0
2020-07-14 15:40:00,90.38,90.61,90.34,90.56,42915.0,87.568,87.7908,87.5292,87.7424,42915.0
2020-07-14 15:50:00,90.55,90.79,90.55,90.76,128796.0,87.7327,87.9652,87.7327,87.9362,128796.0
2020-07-15 09:30:00,91.74,91.95,91.09,91.3,76891.0,88.8857,89.0891,88.2559,88.4594,76891.0
2020-07-15 09:40:00,91.35,91.55,91.08,91.22,19654.0,88.5078,88.7016,88.2462,88.3818,19654.0
2020-07-15 09:50:00,91.23,91.44,91.17,91.28,31118.0,88.3915,88.595,88.3334,88.44,31118.0
2020-07-15 10:00:00,91.3,91.58,91.23,91.5,33614.0,88.4594,88.7306,88.3915,88.6531,33614.0
2020-07-15 10:10:00,91.5,91.74,91.35,91.71,11929.0,88.6531,88.8857,88.5078,88.8566,11929.0
2020-07-15 10:20:00,91.7,91.86,91.63,91.71,17255.0,88.8469,89.0019,88.7791,88.8566,17255.0
2020-07-15 10:30:00,91.78,92.11,91.78,92.09,18082.0,88.9244,89.2442,88.9244,89.2248,18082.0
2020-07-15 10:40:00,92.09,92.18,92.04,92.11,16576.0,89.2248,89.312,89.1763,89.2442,16576.0
2020-07-15 10:50:00,92.08,92.29,92.07,92.15,27134.0,89.2151,89.4186,89.2054,89.2829,27134.0
2020-07-15 11:00:00,92.18,92.49,92.13,92.44,23791.0,89.312,89.6123,89.2635,89.5639,23791.0
2020-07-15 11:10:00,92.46,92.49,92.31,92.41,17682.0,89.5833,89.6123,89.4379,89.5348,17682.0
2020-07-15 11:20:00,92.41,92.48,92.16,92.44,13869.0,89.5348,89.6026,89.2926,89.5639,13869.0
2020-07-15 11:30:00,92.42,92.46,92.11,92.11,15726.0,89.5445,89.5833,89.2442,89.2442,15726.0
2020-07-15 11:40:00,92.14,92.2,91.95,91.99,27910.0,89.2732,89.3314,89.0891,89.1279,27910.0
2020-07-15 11:50:00,92.0,92.21,91.95,91.95,8330.0,89.1376,89.341,89.0891,89.0891,8330.0
2020-07-15 12:00:00,91.91,92.01,91.74,91.97,21610.0,89.0504,89.1473,88.8857,89.1085,21610.0
2020-07-15 12:10:00,91.94,92.34,91.88,92.33,25193.0,89.0794,89.467,89.0213,89.4573,25193.0
2020-07-15 12:20:00,92.31,92.4,92.3,92.33,19923.0,89.4379,89.5251,89.4282,89.4573,19923.0
2020-07-15 12:30:00,92.3,92.34,92.15,92.2,12157.0,89.4282,89.467,89.2829,89.3314,12157.0
2020-07-15 12:40:00,92.21,92.52,92.18,92.51,17334.0,89.341,89.6414,89.312,89.6317,17334.0
2020-07-15 12:50:00,92.49,92.79,92.49,92.79,31458.0,89.6123,89.903,89.6123,89.903,31458.0
2020-07-15 13:00:00,92.79,92.95,92.63,92.9,37837.0,89.903,90.058,89.748,90.0096,37837.0
2020-07-15 13:10:00,92.92,92.98,92.79,92.88,33232.0,90.029,90.0871,89.903,89.9902,33232.0
2020-07-15 13:20:00,92.9,92.92,92.78,92.84,22169.0,90.0096,90.029,89.8933,89.9514,22169.0
2020-07-15 13:30:00,92.85,92.98,92.85,92.95,18796.0,89.9611,90.0871,89.9611,90.058,18796.0
2020-07-15 13:40:00,92.95,93.01,92.9,93.0,25424.0,90.058,90.1162,90.0096,90.1065,25424.0
2020-07-15 13:50:00,92.97,93.04,92.73,92.75,15890.0,90.0774,90.1452,89.8449,89.8642,15890.0
2020-07-15 14:00:00,92.74,93.01,92.62,92.89,17224.0,89.8546,90.1162,89.7383,89.9999,17224.0
2020-07-15 14:10:00,92.9,93.0,92.9,92.95,12908.0,90.0096,90.1065,90.0096,90.058,12908.0
2020-07-15 14:20:00,92.95,92.96,92.82,92.9,19077.0,90.058,90.0677,89.9321,90.0096,19077.0
2020-07-15 14:30:00,92.88,92.96,92.88,92.92,19561.0,89.9902,90.0677,89.9902,90.029,19561.0
2020-07-15 14:40:00,92.93,92.96,92.7,92.72,25584.0,90.0386,90.0677,89.8158,89.8352,25584.0
2020-07-15 14:50:00,92.7,92.71,92.54,92.55,12909.0,89.8158,89.8255,89.6608,89.6705,12909.0
2020-07-15 15:00:00,92.54,92.71,92.39,92.63,47572.0,89.6608,89.8255,89.5154,89.748,47572.0
2020-07-15 15:10:00,92.63,92.74,92.52,92.71,38271.0,89.748,89.8546,89.6414,89.8255,38271.0
2020-07-15 15:20:00,92.66,92.86,92.61,92.85,42223.0,89.777,89.9708,89.7286,89.9611,42223.0
2020-07-15 15:30:00,92.85,92.97,92.85,92.88,40986.0,89.9611,90.0774,89.9611,89.9902,40986.0
2020-07-15 15:40:00,92.88,92.96,92.74,92.85,50569.0,89.9902,90.0677,89.8546,89.9611,50569.0
2020-07-15 15:50:00,92.82,93.06,92.64,92.88,182683.0,89.9321,90.1646,89.7577,89.9902,182683.0
2020-07-16 09:30:00,92.98,93.09,92.37,92.47,20176.0,90.0871,90.1937,89.4961,89.593,20176.0
2020-07-16 09:40:00,92.57,92.71,92.37,92.68,11293.0,89.6898,89.8255,89.4961,89.7964,11293.0
2020-07-16 09:50:00,92.68,92.83,92.43,92.43,16541.0,89.7964,89.9418,89.5542,89.5542,16541.0
2020-07-16 10:00:00,92.52,92.75,92.47,92.74,10004.0,89.6414,89.8642,89.593,89.8546,10004.0
2020-07-16 10:10:00,92.76,92.76,92.56,92.7,11718.0,89.8739,89.8739,89.6802,89.8158,11718.0
2020-07-16 10:20:00,92.67,92.99,92.66,92.92,13899.0,89.7867,90.0968,89.777,90.029,13899.0
2020-07-16 10:30:00,92.9,93.03,92.84,93.01,24368.0,90.0096,90.1355,89.9514,90.1162,24368.0
2020-07-16 10:40:00,93.0,93.21,93.0,93.04,31074.0,90.1065,90.3099,90.1065,90.1452,31074.0
2020-07-16 10:50:00,93.04,93.07,92.79,92.82,19750.0,90.1452,90.1743,89.903,89.9321,19750.0
2020-07-16 11:00:00,92.83,92.84,92.51,92.68,22527.0,89.9418,89.9514,89.6317,89.7964,22527.0
2020-07-16 11:10:00,92.72,92.81,92.42,92.49,17886.0,89.8352,89.9224,89.5445,89.6123,17886.0
2020-07-16 11:20:00,92.47,92.53,92.29,92.29,15233.0,89.593,89.6511,89.4186,89.4186,15233.0
2020-07-16 11:30:00,92.31,92.32,92.11,92.16,5716.0,89.4379,89.4476,89.2442,89.2926,5716.0
2020-07-16 11:40:00,92.2,92.22,92.1,92.14,5946.0,89.3314,89.3507,89.2345,89.2732,5946.0
2020-07-16 11:50:00,92.16,92.2,92.09,92.19,7534.0,89.2926,89.3314,89.2248,89.3217,7534.0
2020-07-16 12:00:00,92.21,92.21,92.06,92.11,7656.0,89.341,89.341,89.1957,89.2442,7656.0
2020-07-16 12:10:00,92.11,92.2,92.11,92.15,7280.0,89.2442,89.3314,89.2442,89.2829,7280.0
2020-07-16 12:20:00,92.15,92.33,92.13,92.31,6405.0,89.2829,89.4573,89.2635,89.4379,6405.0
2020-07-16 12:30:00,92.31,92.35,92.3,92.34,7885.0,89.4379,89.4767,89.4282,89.467,7885.0
2020-07-16 12:40:00,92.33,92.42,92.33,92.36,6215.0,89.4573,89.5445,89.4573,89.4864,6215.0
2020-07-16 12:50:00,92.33,92.39,92.28,92.31,8527.0,89.4573,89.5154,89.4089,89.4379,8527.0
2020-07-16 13:00:00,92.34,92.53,92.34,92.51,6717.0,89.467,89.6511,89.467,89.6317,6717.0
2020-07-16 13:10:00,92.5,92.57,92.46,92.51,9293.0,89.622,89.6898,89.5833,89.6317,9293.0
2020-07-16 13:20:00,92.51,92.57,92.48,92.57,7600.0,89.6317,89.6898,89.6026,89.6898,7600.0
2020-07-16 13:30:00,92.55,92.55,92.37,92.38,7403.0,89.6705,89.6705,89.4961,89.5058,7403.0
2020-07-16 13:40:00,92.41,92.51,92.36,92.51,13355.0,89.5348,89.6317,89.4864,89.6317,13355.0
2020-07-16 13:50:00,92.52,92.61,92.45,92.46,13004.0,89.6414,89.7286,89.5736,89.5833,13004.0
2020-07-16 14:00:00,92.44,92.62,92.41,92.61,16251.0,89.5639,89.7383,89.5348,89.7286,16251.0
2020-07-16 14:10:00,92.62,92.66,92.55,92.58,19384.0,89.7383,89.777,89.6705,89.6995,19384.0
2020-07-16 14:20:00,92.59,92.77,92.59,92.75,62918.0,89.7092,89.8836,89.7092,89.8642,62918.0
2020-07-16 14:30:00,92.74,92.75,92.59,92.6,53691.0,89.8546,89.8642,89.7092,89.7189,53691.0
2020-07-16 14:40:00,92.61,92.84,92.6,92.72,53328.0,89.7286,89.9514,89.7189,89.8352,53328.0
2020-07-16 14:50:00,92.72,92.77,92.53,92.58,33964.0,89.8352,89.8836,89.6511,89.6995,33964.0
2020-07-16 15:00:00,92.59,92.7,92.58,92.68,35043.0,89.7092,89.8158,89.6995,89.7964,35043.0
2020-07-16 15:10:00,92.66,92.76,92.62,92.71,24856.0,89.777,89.8739,89.7383,89.8255,24856.0
2020-07-16 15:20:00,92.7,92.76,92.61,92.73,32644.0,89.8158,89.8739,89.7286,89.8449,32644.0
2020-07-16 15:30:00,92.71,92.72,92.65,92.7,31490.0,89.8255,89.8352,89.7674,89.8158,31490.0
2020-07-16 15:40:00,92.7,92.76,92.62,92.74,48430.0,89.8158,89.8739,89.7383,89.8546,48430.0
2020-07-16 15:50:00,92.74,92.89,92.64,92.84,81523.0,89.8546,89.9999,89.7577,89.9514,81523.0
2020-07-17 09:30:00,93.41,93.41,92.74,93.04,92316.0,90.5037,90.5037,89.8546,90.1452,92316.0
2020-07-17 09:40:00,93.08,93.14,92.82,92.86,51263.0,90.184,90.2421,89.9321,89.9708,51263.0
2020-07-17 09:50:00,92.89,93.03,92.87,92.93,23287.0,89.9999,90.1355,89.9805,90.0386,23287.0
2020-07-17 10:00:00,92.9,93.07,92.81,92.91,29756.0,90.0096,90.1743,89.9224,90.0193,29756.0
2020-07-17 10:10:00,92.91,92.93,92.78,92.78,23497.0,90.0193,90.0386,89.8933,89.8933,23497.0
2020-07-17 10:20:00,92.78,92.95,92.69,92.8,29050.0,89.8933,90.058,89.8061,89.9127,29050.0
2020-07-17 10:30:00,92.79,93.01,92.74,93.01,28630.0,89.903,90.1162,89.8546,90.1162,28630.0
2020-07-17 10:40:00,93.03,93.31,93.02,93.23,38375.0,90.1355,90.4068,90.1258,90.3293,38375.0
2020-07-17 10:50:00,93.23,93.47,93.21,93.44,22926.0,90.3293,90.5618,90.3099,90.5328,22926.0
2020-07-17 11:00:00,93.46,93.68,93.45,93.59,27873.0,90.5521,90.7653,90.5425,90.6781,27873.0
2020-07-17 11:10:00,93.61,93.61,93.26,93.32,24997.0,90.6975,90.6975,90.3584,90.4165,24997.0
2020-07-17 11:20:00,93.33,93.42,93.25,93.4,18570.0,90.4262,90.5134,90.3487,90.494,18570.0
2020-07-17 11:30:00,93.4,93.6,93.37,93.55,30244.0,90.494,90.6878,90.4649,90.6393,30244.0
2020-07-17 11:40:00,93.55,93.58,93.46,93.54,16729.0,90.6393,90.6684,90.5521,90.6297,16729.0
2020-07-17 11:50:00,93.55,93.92,93.53,93.88,20356.0,90.6393,90.9978,90.62,90.9591,20356.0
2020-07-17 12:00:00,93.86,93.99,93.86,93.96,18029.0,90.9397,91.0657,90.9397,91.0366,18029.0
2020-07-17 12:10:00,93.95,94.02,93.89,93.92,17732.0,91.0269,91.0947,90.9688,90.9978,17732.0
2020-07-17 12:20:00,93.93,94.04,93.84,93.84,11477.0,91.0075,91.1141,90.9203,90.9203,11477.0
2020-07-17 12:30:00,93.85,93.97,93.81,93.87,13539.0,90.93,91.0463,90.8913,90.9494,13539.0
2020-07-17 12:40:00,93.87,93.9,93.8,93.84,14548.0,90.9494,90.9785,90.8816,90.9203,14548.0
2020-07-17 12:50:00,93.85,93.88,93.81,93.84,11639.0,90.93,90.9591,90.8913,90.9203,11639.0
2020-07-17 13:00:00,93.85,93.9,93.81,93.9,13957.0,90.93,90.9785,90.8913,90.9785,13957.0
2020-07-17 13:10:00,93.92,93.95,93.7,93.75,18752.0,90.9978,91.0269,90.7847,90.8331,18752.0
2020-07-17 13:20:00,93.76,93.92,93.74,93.84,11063.0,90.8428,90.9978,90.8234,90.9203,11063.0
2020-07-17 13:30:00,93.88,93.96,93.82,93.82,13847.0,90.9591,91.0366,90.9009,90.9009,13847.0
2020-07-17 13:40:00,93.82,93.99,93.82,93.99,15251.0,90.9009,91.0657,90.9009,91.0657,15251.0
2020-07-17 13:50:00,93.99,94.05,93.86,93.9,16821.0,91.0657,91.1238,90.9397,90.9785,16821.0
2020-07-17 14:00:00,93.94,94.16,93.92,94.15,14933.0,91.0172,91.2304,90.9978,91.2207,14933.0
2020-07-17 14:10:00,94.15,94.23,94.13,94.19,25120.0,91.2207,91.2982,91.2013,91.2594,25120.0
2020-07-17 14:20:00,94.18,94.2,94.15,94.19,16406.0,91.2497,91.2691,91.2207,91.2594,16406.0
2020-07-17 14:30:00,94.23,94.25,94.03,94.05,21894.0,91.2982,91.3176,91.1044,91.1238,21894.0
2020-07-17 14:40:00,94.05,94.15,94.0,94.08,20186.0,91.1238,91.2207,91.0753,91.1529,20186.0
2020-07-17 14:50:00,94.09,94.16,94.07,94.12,14935.0,91.1625,91.2304,91.1432,91.1916,14935.0
2020-07-17 15:00:00,94.11,94.34,94.06,94.31,31855.0,91.1819,91.4048,91.1335,91.3757,31855.0
2020-07-17 15:10:00,94.31,94.36,94.15,94.33,23032.0,91.3757,91.4241,91.2207,91.3951,23032.0
2020-07-17 15:20:00,94.33,94.39,94.25,94.38,29796.0,91.3951,91.4532,91.3176,91.4435,29796.0
2020-07-17 15:30:00,94.37,94.47,94.3,94.36,50254.0,91.4338,91.5307,91.366,91.4241,50254.0
2020-07-17 15:40:00,94.37,94.48,94.11,94.21,67817.0,91.4338,91.5404,91.1819,91.2788,67817.0
2020-07-17 15:50:00,94.21,94.51,94.15,94.37,230335.0,91.2788,91.5695,91.2207,91.4338,230335.0
2020-07-20 09:30:00,94.91,95.24,94.76,95.16,45480.0,91.957,92.2768,91.8117,92.1993,45480.0
2020-07-20 09:40:00,95.15,95.19,94.82,94.94,19999.0,92.1896,92.2283,91.8698,91.9861,19999.0
2020-07-20 09:50:00,94.86,95.32,94.83,95.29,24326.0,91.9086,92.3543,91.8795,92.3252,24326.0
2020-07-20 10:00:00,95.3,95.77,95.28,95.73,33265.0,92.3349,92.7903,92.3155,92.7515,33265.0
2020-07-20 10:10:00,95.73,95.96,95.73,95.87,21765.0,92.7515,92.9744,92.7515,92.8872,21765.0
2020-07-20 10:20:00,95.9,96.04,95.82,96.0,19570.0,92.9162,93.0519,92.8387,93.0131,19570.0
2020-07-20 10:30:00,96.03,96.15,95.98,96.05,14108.0,93.0422,93.1585,92.9937,93.0616,14108.0
2020-07-20 10:40:00,96.06,96.16,95.87,95.9,12299.0,93.0713,93.1681,92.8872,92.9162,12299.0
2020-07-20 10:50:00,95.9,95.98,95.8,95.84,21371.0,92.9162,92.9937,92.8193,92.8581,21371.0
2020-07-20 11:00:00,95.81,95.95,95.71,95.93,16054.0,92.829,92.9647,92.7321,92.9453,16054.0
2020-07-20 11:10:00,95.93,96.18,95.92,96.16,24273.0,92.9453,93.1875,92.9356,93.1681,24273.0
2020-07-20 11:20:00,96.18,96.22,96.07,96.14,28067.0,93.1875,93.2263,93.0809,93.1488,28067.0
2020-07-20 11:30:00,96.15,96.21,96.02,96.07,12752.0,93.1585,93.2166,93.0325,93.0809,12752.0
2020-07-20 11:40:00,96.09,96.12,95.99,96.04,11254.0,93.1003,93.1294,93.0034,93.0519,11254.0
2020-07-20 11:50:00,96.03,96.03,95.75,95.77,108623.0,93.0422,93.0422,92.7709,92.7903,108623.0
2020-07-20 12:00:00,95.79,95.8,95.49,95.49,24766.0,92.8097,92.8193,92.519,92.519,24766.0
2020-07-20 12:10:00,95.51,95.78,95.51,95.67,13165.0,92.5384,92.8,92.5384,92.6934,13165.0
2020-07-20 12:20:00,95.67,95.74,95.61,95.64,10797.0,92.6934,92.7612,92.6353,92.6643,10797.0
2020-07-20 12:30:00,95.64,95.74,95.61,95.71,7944.0,92.6643,92.7612,92.6353,92.7321,7944.0
2020-07-20 12:40:00,95.71,95.71,95.55,95.57,7973.0,92.7321,92.7321,92.5771,92.5965,7973.0
2020-07-20 12:50:00,95.57,95.6,95.47,95.57,10867.0,92.5965,92.6256,92.4996,92.5965,10867.0
2020-07-20 13:00:00,95.57,95.58,95.49,95.5,11484.0,92.5965,92.6062,92.519,92.5287,11484.0
2020-07-20 13:10:00,95.5,95.55,95.48,95.54,7735.0,92.5287,92.5771,92.5093,92.5674,7735.0
2020-07-20 13:20:00,95.56,95.57,95.46,95.52,7802.0,92.5868,92.5965,92.4899,92.5481,7802.0
2020-07-20 13:30:00,95.56,95.58,95.36,95.49,8423.0,92.5868,92.6062,92.393,92.519,8423.0
2020-07-20 13:40:00,95.51,95.61,95.51,95.56,9749.0,92.5384,92.6353,92.5384,92.5868,9749.0
2020-07-20 13:50:00,95.58,95.59,95.4,95.4,8579.0,92.6062,92.6159,92.4318,92.4318,8579.0
2020-07-20 14:00:00,95.41,95.41,95.28,95.28,7957.0,92.4415,92.4415,92.3155,92.3155,7957.0
2020-07-20 14:10:00,95.29,95.36,95.27,95.33,8626.0,92.3252,92.393,92.3058,92.364,8626.0
2020-07-20 14:20:00,95.35,95.39,95.25,95.25,10828.0,92.3833,92.4221,92.2865,92.2865,10828.0
2020-07-20 14:30:00,95.25,95.33,95.17,95.26,13450.0,92.2865,92.364,92.2089,92.2961,13450.0
2020-07-20 14:40:00,95.27,95.3,95.14,95.19,14995.0,92.3058,92.3349,92.1799,92.2283,14995.0
2020-07-20 14:50:00,95.19,95.25,95.13,95.2,8940.0,92.2283,92.2865,92.1702,92.238,8940.0
2020-07-20 15:00:00,95.2,95.24,95.08,95.09,14883.0,92.238,92.2768,92.1217,92.1314,14883.0
2020-07-20 15:10:00,95.11,95.19,95.03,95.16,18256.0,92.1508,92.2283,92.0733,92.1993,18256.0
2020-07-20 15:20:00,95.16,95.3,95.11,95.28,28154.0,92.1993,92.3349,92.1508,92.3155,28154.0
2020-07-20 15:30:00,95.28,95.48,95.28,95.39,42413.0,92.3155,92.5093,92.3155,92.4221,42413.0
2020-07-20 15:40:00,95.38,95.48,95.28,95.36,41772.0,92.4124,92.5093,92.3155,92.393,41772.0
2020-07-20 15:50:00,95.37,95.43,95.18,95.19,106226.0,92.4027,92.4609,92.2186,92.2283,106226.0
2020-07-21 09:30:00,95.57,95.82,95.23,95.33,32847.0,92.5965,92.8387,92.2671,92.364,32847.0
2020-07-21 09:40:00,95.3,95.34,95.16,95.31,13112.0,92.3349,92.3737,92.1993,92.3446,13112.0
2020-07-21 09:50:00,95.34,95.6,95.33,95.55,33225.0,92.3737,92.6256,92.364,92.5771,33225.0
2020-07-21 10:00:00,95.55,95.8,95.44,95.72,27962.0,92.5771,92.8193,92.4705,92.7418,27962.0
2020-07-21 10:10:00,95.73,95.86,95.61,95.86,8977.0,92.7515,92.8775,92.6353,92.8775,8977.0
2020-07-21 10:20:00,95.88,95.93,95.48,95.59,12795.0,92.8969,92.9453,92.5093,92.6159,12795.0
2020-07-21 10:30:00,95.59,95.7,95.34,95.45,20387.0,92.6159,92.7225,92.3737,92.4802,20387.0
2020-07-21 10:40:00,95.45,95.62,95.41,95.62,39665.0,92.4802,92.6449,92.4415,92.6449,39665.0
2020-07-21 10:50:00,95.62,96.02,95.62,95.85,26037.0,92.6449,93.0325,92.6449,92.8678,26037.0
2020-07-21 11:00:00,95.83,95.93,95.66,95.7,19361.0,92.8484,92.9453,92.6837,92.7225,19361.0
2020-07-21 11:10:00,95.7,95.93,95.55,95.92,19472.0,92.7225,92.9453,92.5771,92.9356,19472.0
2020-07-21 11:20:00,95.93,96.07,95.89,96.02,19866.0,92.9453,93.0809,92.9065,93.0325,19866.0
2020-07-21 11:30:00,96.05,96.19,96.01,96.13,25235.0,93.0616,93.1972,93.0228,93.1391,25235.0
2020-07-21 11:40:00,96.15,96.24,95.79,95.82,19663.0,93.1585,93.2457,92.8097,92.8387,19663.0
2020-07-21 11:50:00,95.83,95.99,95.78,95.96,94210.0,92.8484,93.0034,92.8,92.9744,94210.0
2020-07-21 12:00:00,95.92,96.13,95.9,95.95,31978.0,92.9356,93.1391,92.9162,92.9647,31978.0
2020-07-21 12:10:00,95.94,96.13,95.91,96.1,16572.0,92.955,93.1391,92.9259,93.11,16572.0
2020-07-21 12:20:00,96.1,96.27,96.0,96.26,10927.0,93.11,93.2747,93.0131,93.265,10927.0
2020-07-21 12:30:00,96.26,96.35,96.22,96.24,11873.0,93.265,93.3522,93.2263,93.2457,11873.0
2020-07-21 12:40:00,96.2,96.26,96.05,96.06,14108.0,93.2069,93.265,93.0616,93.0713,14108.0
2020-07-21 12:50:00,96.05,96.27,96.05,96.21,41594.0,93.0616,93.2747,93.0616,93.2166,41594.0
2020-07-21 13:00:00,96.21,96.31,96.15,96.26,11335.0,93.2166,93.3135,93.1585,93.265,11335.0
2020-07-21 13:10:00,96.27,96.28,96.15,96.19,11936.0,93.2747,93.2844,93.1585,93.1972,11936.0
2020-07-21 13:20:00,96.2,96.37,96.18,96.33,10596.0,93.2069,93.3716,93.1875,93.3329,10596.0
2020-07-21 13:30:00,96.33,96.45,96.31,96.42,16513.0,93.3329,93.4491,93.3135,93.4201,16513.0
2020-07-21 13:40:00,96.44,96.44,96.37,96.39,18368.0,93.4394,93.4394,93.3716,93.391,18368.0
2020-07-21 13:50:00,96.39,96.4,96.3,96.34,19469.0,93.391,93.4007,93.3038,93.3425,19469.0
2020-07-21 14:00:00,96.34,96.43,96.24,96.29,14386.0,93.3425,93.4297,93.2457,93.2941,14386.0
2020-07-21 14:10:00,96.31,96.37,96.13,96.15,11775.0,93.3135,93.3716,93.1391,93.1585,11775.0
2020-07-21 14:20:00,96.17,96.36,96.17,96.31,18840.0,93.1778,93.3619,93.1778,93.3135,18840.0
2020-07-21 14:30:00,96.32,96.35,96.17,96.22,20036.0,93.3232,93.3522,93.1778,93.2263,20036.0
2020-07-21 14:40:00,96.25,96.25,96.12,96.13,16372.0,93.2553,93.2553,93.1294,93.1391,16372.0
2020-07-21 14:50:00,96.12,96.21,96.06,96.14,50792.0,93.1294,93.2166,93.0713,93.1488,50792.0
2020-07-21 15:00:00,96.16,96.21,96.05,96.19,35221.0,93.1681,93.2166,93.0616,93.1972,35221.0
2020-07-21 15:10:00,96.19,96.21,95.99,96.1,105566.0,93.1972,93.2166,93.0034,93.11,105566.0
2020-07-21 15:20:00,96.1,96.22,95.98,96.02,49058.0,93.11,93.2263,92.9937,93.0325,49058.0
2020-07-21 15:30:00,96.03,96.2,95.81,95.9,73666.0,93.0422,93.2069,92.829,92.9162,73666.0
2020-07-21 15:40:00,95.9,96.11,95.83,96.08,65753.0,92.9162,93.1197,92.8484,93.0906,65753.0
2020-07-21 15:50:00,96.06,96.11,95.75,96.01,233105.0,93.0713,93.1197,92.7709,93.0228,233105.0
2020-07-22 09:30:00,96.36,96.66,96.36,96.55,40477.0,93.3619,93.6526,93.3619,93.546,40477.0
2020-07-22 09:40:00,96.59,96.75,96.51,96.59,13589.0,93.5848,93.7398,93.5073,93.5848,13589.0
2020-07-22 09:50:00,96.63,96.88,96.62,96.84,24038.0,93.6235,93.8657,93.6138,93.827,24038.0
2020-07-22 10:00:00,96.83,96.87,96.53,96.6,18446.0,93.8173,93.8561,93.5266,93.5945,18446.0
2020-07-22 10:10:00,96.63,96.78,96.51,96.57,14432.0,93.6235,93.7689,93.5073,93.5654,14432.0
2020-07-22 10:20:00,96.52,96.53,96.14,96.17,12303.0,93.5169,93.5266,93.1488,93.1778,12303.0
2020-07-22 10:30:00,96.19,96.19,95.89,95.89,14305.0,93.1972,93.1972,92.9065,92.9065,14305.0
2020-07-22 10:40:00,95.87,95.94,95.83,95.9,43105.0,92.8872,92.955,92.8484,92.9162,43105.0
2020-07-22 10:50:00,95.89,96.03,95.81,96.01,64587.0,92.9065,93.0422,92.829,93.0228,64587.0
2020-07-22 11:00:00,96.0,96.09,95.81,95.85,13595.0,93.0131,93.1003,92.829,92.8678,13595.0
2020-07-22 11:10:00,95.85,95.99,95.85,95.97,11297.0,92.8678,93.0034,92.8678,92.9841,11297.0
2020-07-22 11:20:00,95.95,96.14,95.94,96.07,9846.0,92.9647,93.1488,92.955,93.0809,9846.0
2020-07-22 11:30:00,96.06,96.23,96.04,96.23,7547.0,93.0713,93.236,93.0519,93.236,7547.0
2020-07-22 11:40:00,96.24,96.29,96.21,96.22,6247.0,93.2457,93.2941,93.2166,93.2263,6247.0
2020-07-22 11:50:00,96.23,96.26,96.12,96.18,15406.0,93.236,93.265,93.1294,93.1875,15406.0
2020-07-22 12:00:00,96.16,96.19,96.08,96.16,8450.0,93.1681,93.1972,93.0906,93.1681,8450.0
2020-07-22 12:10:00,96.17,96.41,96.16,96.38,10894.0,93.1778,93.4104,93.1681,93.3813,10894.0
2020-07-22 12:20:00,96.38,96.42,96.32,96.39,6979.0,93.3813,93.4201,93.3232,93.391,6979.0
2020-07-22 12:30:00,96.36,96.36,96.27,96.32,7691.0,93.3619,93.3619,93.2747,93.3232,7691.0
2020-07-22 12:40:00,96.32,96.35,96.26,96.34,8778.0,93.3232,93.3522,93.265,93.3425,8778.0
2020-07-22 12:50:00,96.35,96.36,96.28,96.32,6922.0,93.3522,93.3619,93.2844,93.3232,6922.0
2020-07-22 13:00:00,96.31,96.32,96.18,96.31,8426.0,93.3135,93.3232,93.1875,93.3135,8426.0
2020-07-22 13:10:00,96.31,96.45,96.3,96.45,11117.0,93.3135,93.4491,93.3038,93.4491,11117.0
2020-07-22 13:20:00,96.43,96.47,96.35,96.4,7421.0,93.4297,93.4685,93.3522,93.4007,7421.0
2020-07-22 13:30:00,96.41,96.41,96.35,96.35,6798.0,93.4104,93.4104,93.3522,93.3522,6798.0
2020-07-22 13:40:00,96.36,96.39,96.16,96.18,7537.0,93.3619,93.391,93.1681,93.1875,7537.0
2020-07-22 13:50:00,96.2,96.2,95.85,95.88,19843.0,93.2069,93.2069,92.8678,92.8969,19843.0
2020-07-22 14:00:00,95.88,96.0,95.87,95.89,5565.0,92.8969,93.0131,92.8872,92.9065,5565.0
2020-07-22 14:10:00,95.89,96.01,95.87,96.01,12149.0,92.9065,93.0228,92.8872,93.0228,12149.0
2020-07-22 14:20:00,96.0,96.03,95.96,95.97,5704.0,93.0131,93.0422,92.9744,92.9841,5704.0
2020-07-22 14:30:00,95.99,96.01,95.88,95.93,19923.0,93.0034,93.0228,92.8969,92.9453,19923.0
2020-07-22 14:40:00,95.93,96.0,95.89,95.99,14865.0,92.9453,93.0131,92.9065,93.0034,14865.0
2020-07-22 14:50:00,96.0,96.06,96.0,96.02,8764.0,93.0131,93.0713,93.0131,93.0325,8764.0
2020-07-22 15:00:00,96.02,96.13,95.99,96.12,11625.0,93.0325,93.1391,93.0034,93.1294,11625.0
2020-07-22 15:10:00,96.15,96.33,96.12,96.22,13857.0,93.1585,93.3329,93.1294,93.2263,13857.0
2020-07-22 15:20:00,96.22,96.31,96.12,96.13,12955.0,93.2263,93.3135,93.1294,93.1391,12955.0
2020-07-22 15:30:00,96.14,96.33,96.14,96.26,26022.0,93.1488,93.3329,93.1488,93.265,26022.0
2020-07-22 15:40:00,96.29,96.47,96.27,96.46,39496.0,93.2941,93.4685,93.2747,93.4588,39496.0
2020-07-22 15:50:00,96.48,96.63,96.28,96.33,90942.0,93.4782,93.6235,93.2844,93.3329,90942.0
2020-07-23 09:30:00,96.59,96.88,96.59,96.85,14822.0,93.5848,93.8657,93.5848,93.8367,14822.0
2020-07-23 09:40:00,96.85,97.04,96.8,96.92,5383.0,93.8367,94.0208,93.7882,93.9045,5383.0
2020-07-23 09:50:00,96.96,97.15,96.94,96.97,10597.0,93.9433,94.1273,93.9239,93.9529,10597.0
2020-07-23 10:00:00,96.97,97.12,96.9,97.05,11266.0,93.9529,94.0983,93.8851,94.0305,11266.0
2020-07-23 10:10:00,97.01,97.14,96.95,97.01,11188.0,93.9917,94.1177,93.9336,93.9917,11188.0
2020-07-23 10:20:00,97.01,97.25,97.01,97.25,9370.0,93.9917,94.2242,93.9917,94.2242,9370.0
2020-07-23 10:30:00,97.24,97.52,97.24,97.51,10102.0,94.2145,94.4858,94.2145,94.4761,10102.0
2020-07-23 10:40:00,97.53,97.71,97.49,97.7,17057.0,94.4955,94.6699,94.4568,94.6602,17057.0
2020-07-23 10:50:00,97.7,97.74,97.51,97.6,18824.0,94.6602,94.699,94.4761,94.5633,18824.0
2020-07-23 11:00:00,97.59,97.82,97.58,97.81,26001.0,94.5537,94.7765,94.544,94.7668,26001.0
2020-07-23 11:10:00,97.81,97.87,97.71,97.84,19715.0,94.7668,94.8249,94.6699,94.7959,19715.0
2020-07-23 11:20:00,97.85,97.92,97.74,97.84,20622.0,94.8056,94.8734,94.699,94.7959,20622.0
2020-07-23 11:30:00,97.84,98.09,97.82,98.06,24340.0,94.7959,95.0381,94.7765,95.009,24340.0
2020-07-23 11:40:00,98.05,98.06,97.91,97.95,15302.0,94.9993,95.009,94.8637,94.9025,15302.0
2020-07-23 11:50:00,97.94,97.98,97.87,97.89,18611.0,94.8928,94.9315,94.8249,94.8443,18611.0
2020-07-23 12:00:00,97.89,97.95,97.61,97.62,34037.0,94.8443,94.9025,94.573,94.5827,34037.0
2020-07-23 12:10:00,97.62,97.76,97.6,97.73,18157.0,94.5827,94.7184,94.5633,94.6893,18157.0
2020-07-23 12:20:00,97.72,97.79,97.55,97.57,19603.0,94.6796,94.7474,94.5149,94.5343,19603.0
2020-07-23 12:30:00,97.57,97.71,97.5,97.52,16100.0,94.5343,94.6699,94.4665,94.4858,16100.0
2020-07-23 12:40:00,97.52,97.6,97.46,97.53,12811.0,94.4858,94.5633,94.4277,94.4955,12811.0
2020-07-23 12:50:00,97.53,97.65,97.42,97.54,33726.0,94.4955,94.6118,94.3889,94.5052,33726.0
2020-07-23 13:00:00,97.57,97.84,97.57,97.72,16583.0,94.5343,94.7959,94.5343,94.6796,16583.0
2020-07-23 13:10:00,97.71,97.81,97.59,97.59,15562.0,94.6699,94.7668,94.5537,94.5537,15562.0
2020-07-23 13:20:00,97.57,97.58,97.46,97.53,14002.0,94.5343,94.544,94.4277,94.4955,14002.0
2020-07-23 13:30:00,97.49,97.54,97.4,97.43,21137.0,94.4568,94.5052,94.3696,94.3986,21137.0
2020-07-23 13:40:00,97.42,97.42,97.26,97.28,30719.0,94.3889,94.3889,94.2339,94.2533,30719.0
2020-07-23 13:50:00,97.27,97.35,97.17,97.31,15812.0,94.2436,94.3211,94.1467,94.2824,15812.0
2020-07-23 14:00:00,97.29,97.32,96.94,96.99,23827.0,94.263,94.2921,93.9239,93.9723,23827.0
2020-07-23 14:10:00,97.0,97.0,96.62,96.79,30576.0,93.982,93.982,93.6138,93.7785,30576.0
2020-07-23 14:20:00,96.76,96.78,96.55,96.74,21171.0,93.7495,93.7689,93.546,93.7301,21171.0
2020-07-23 14:30:00,96.72,96.99,96.5,96.5,20560.0,93.7107,93.9723,93.4976,93.4976,20560.0
2020-07-23 14:40:00,96.53,96.7,96.5,96.58,24591.0,93.5266,93.6913,93.4976,93.5751,24591.0
2020-07-23 14:50:00,96.57,96.69,96.52,96.55,14923.0,93.5654,93.6817,93.5169,93.546,14923.0
2020-07-23 15:00:00,96.56,96.87,96.56,96.61,15309.0,93.5557,93.8561,93.5557,93.6041,15309.0
2020-07-23 15:10:00,96.63,96.8,96.61,96.78,10847.0,93.6235,93.7882,93.6041,93.7689,10847.0
2020-07-23 15:20:00,96.79,96.84,96.53,96.73,23965.0,93.7785,93.827,93.5266,93.7204,23965.0
2020-07-23 15:30:00,96.7,96.82,96.5,96.63,33801.0,93.6913,93.8076,93.4976,93.6235,33801.0
2020-07-23 15:40:00,96.61,96.71,96.55,96.61,41498.0,93.6041,93.701,93.546,93.6041,41498.0
2020-07-23 15:50:00,96.59,96.76,96.31,96.68,117548.0,93.5848,93.7495,93.3135,93.672,117548.0
2020-07-24 09:30:00,95.98,96.22,94.79,94.8,27573.0,92.9937,93.2263,91.8408,91.8505,27573.0
2020-07-24 09:40:00,94.8,95.19,94.8,95.09,27548.0,91.8505,92.2283,91.8505,92.1314,27548.0
2020-07-24 09:50:00,95.08,95.13,94.76,94.82,18718.0,92.1217,92.1702,91.8117,91.8698,18718.0
2020-07-24 10:00:00,94.83,95.02,94.82,94.91,23735.0,91.8795,92.0636,91.8698,91.957,23735.0
2020-07-24 10:10:00,94.82,94.84,94.64,94.81,25936.0,91.8698,91.8892,91.6954,91.8601,25936.0
2020-07-24 10:20:00,94.8,94.87,94.67,94.71,21937.0,91.8505,91.9183,91.7245,91.7633,21937.0
2020-07-24 10:30:00,94.66,94.66,94.23,94.23,16021.0,91.7148,91.7148,91.2982,91.2982,16021.0
2020-07-24 10:40:00,94.27,94.44,94.21,94.3,10604.0,91.3369,91.5017,91.2788,91.366,10604.0
2020-07-24 10:50:00,94.33,94.76,94.3,94.71,12718.0,91.3951,91.8117,91.366,91.7633,12718.0
2020-07-24 11:00:00,94.69,94.69,94.46,94.57,14060.0,91.7439,91.7439,91.521,91.6276,14060.0
2020-07-24 11:10:00,94.57,94.62,94.46,94.49,10223.0,91.6276,91.6761,91.521,91.5501,10223.0
2020-07-24 11:20:00,94.5,94.55,94.36,94.52,14483.0,91.5598,91.6082,91.4241,91.5792,14483.0
2020-07-24 11:30:00,94.49,94.59,94.35,94.57,11309.0,91.5501,91.647,91.4145,91.6276,11309.0
2020-07-24 11:40:00,94.52,94.68,94.52,94.64,8300.0,91.5792,91.7342,91.5792,91.6954,8300.0
2020-07-24 11:50:00,94.59,94.62,94.53,94.61,9999.0,91.647,91.6761,91.5889,91.6664,9999.0
2020-07-24 12:00:00,94.61,94.62,94.14,94.17,14034.0,91.6664,91.6761,91.211,91.2401,14034.0
2020-07-24 12:10:00,94.19,94.25,94.06,94.08,11500.0,91.2594,91.3176,91.1335,91.1529,11500.0
2020-07-24 12:20:00,94.09,94.23,94.08,94.22,13462.0,91.1625,91.2982,91.1529,91.2885,13462.0
2020-07-24 12:30:00,94.22,94.22,94.08,94.11,5896.0,91.2885,91.2885,91.1529,91.1819,5896.0
2020-07-24 12:40:00,94.11,94.21,94.08,94.2,5686.0,91.1819,91.2788,91.1529,91.2691,5686.0
2020-07-24 12:50:00,94.19,94.2,94.04,94.14,6599.0,91.2594,91.2691,91.1141,91.211,6599.0
2020-07-24 13:00:00,94.16,94.2,93.97,94.04,5922.0,91.2304,91.2691,91.0463,91.1141,5922.0
2020-07-24 13:10:00,94.07,94.09,93.87,93.97,8084.0,91.1432,91.1625,90.9494,91.0463,8084.0
2020-07-24 13:20:00,93.99,94.26,93.99,94.26,4565.0,91.0657,91.3273,91.0657,91.3273,4565.0
2020-07-24 13:30:00,94.31,94.31,94.13,94.13,4462.0,91.3757,91.3757,91.2013,91.2013,4462.0
2020-07-24 13:40:00,94.16,94.51,94.16,94.47,5548.0,91.2304,91.5695,91.2304,91.5307,5548.0
2020-07-24 13:50:00,94.46,94.46,94.29,94.3,6304.0,91.521,91.521,91.3563,91.366,6304.0
2020-07-24 14:00:00,94.29,94.48,94.24,94.45,7662.0,91.3563,91.5404,91.3079,91.5113,7662.0
2020-07-24 14:10:00,94.44,94.49,94.39,94.41,5641.0,91.5017,91.5501,91.4532,91.4726,5641.0
2020-07-24 14:20:00,94.42,94.72,94.41,94.71,4671.0,91.4823,91.7729,91.4726,91.7633,4671.0
2020-07-24 14:30:00,94.71,94.71,94.55,94.64,6386.0,91.7633,91.7633,91.6082,91.6954,6386.0
2020-07-24 14:40:00,94.67,94.68,94.53,94.54,4235.0,91.7245,91.7342,91.5889,91.5985,4235.0
2020-07-24 14:50:00,94.53,94.63,94.51,94.63,6602.0,91.5889,91.6857,91.5695,91.6857,6602.0
2020-07-24 15:00:00,94.63,94.75,94.59,94.7,8246.0,91.6857,91.802,91.647,91.7536,8246.0
2020-07-24 15:10:00,94.69,94.74,94.45,94.46,12522.0,91.7439,91.7923,91.5113,91.521,12522.0
2020-07-24 15:20:00,94.5,94.65,94.48,94.5,13258.0,91.5598,91.7051,91.5404,91.5598,13258.0
2020-07-24 15:30:00,94.48,94.65,94.31,94.63,24684.0,91.5404,91.7051,91.3757,91.6857,24684.0
2020-07-24 15:40:00,94.63,94.71,94.53,94.66,24246.0,91.6857,91.7633,91.5889,91.7148,24246.0
2020-07-24 15:50:00,94.64,94.84,94.47,94.82,102921.0,91.6954,91.8892,91.5307,91.8698,102921.0
2020-07-27 09:30:00,94.96,95.58,94.9,95.45,36555.0,92.0055,92.6062,91.9473,92.4802,36555.0
2020-07-27 09:40:00,95.45,95.58,95.22,95.51,18335.0,92.4802,92.6062,92.2574,92.5384,18335.0
2020-07-27 09:50:00,95.48,96.17,95.4,96.1,28103.0,92.5093,93.1778,92.4318,93.11,28103.0
2020-07-27 10:00:00,96.06,96.35,95.98,96.33,25260.0,93.0713,93.3522,92.9937,93.3329,25260.0
2020-07-27 10:10:00,96.34,96.62,96.25,96.45,19906.0,93.3425,93.6138,93.2553,93.4491,19906.0
2020-07-27 10:20:00,96.45,96.48,96.29,96.3,18344.0,93.4491,93.4782,93.2941,93.3038,18344.0
2020-07-27 10:30:00,96.29,96.55,96.21,96.31,22919.0,93.2941,93.546,93.2166,93.3135,22919.0
2020-07-27 10:40:00,96.31,96.6,96.24,96.57,23112.0,93.3135,93.5945,93.2457,93.5654,23112.0
2020-07-27 10:50:00,96.58,96.7,96.51,96.59,14659.0,93.5751,93.6913,93.5073,93.5848,14659.0
2020-07-27 11:00:00,96.59,96.62,96.48,96.61,17779.0,93.5848,93.6138,93.4782,93.6041,17779.0
2020-07-27 11:10:00,96.59,96.72,96.58,96.72,15308.0,93.5848,93.7107,93.5751,93.7107,15308.0
2020-07-27 11:20:00,96.73,96.77,96.58,96.6,19939.0,93.7204,93.7592,93.5751,93.5945,19939.0
2020-07-27 11:30:00,96.61,96.68,96.4,96.47,16916.0,93.6041,93.672,93.4007,93.4685,16916.0
2020-07-27 11:40:00,96.47,96.68,96.47,96.68,5665.0,93.4685,93.672,93.4685,93.672,5665.0
2020-07-27 11:50:00,96.68,96.86,96.68,96.78,13082.0,93.672,93.8464,93.672,93.7689,13082.0
2020-07-27 12:00:00,96.83,96.85,96.77,96.8,5808.0,93.8173,93.8367,93.7592,93.7882,5808.0
2020-07-27 12:10:00,96.84,96.88,96.75,96.84,7603.0,93.827,93.8657,93.7398,93.827,7603.0
2020-07-27 12:20:00,96.84,96.94,96.78,96.91,7682.0,93.827,93.9239,93.7689,93.8948,7682.0
2020-07-27 12:30:00,96.92,96.96,96.9,96.94,7142.0,93.9045,93.9433,93.8851,93.9239,7142.0
2020-07-27 12:40:00,96.95,96.98,96.87,96.91,5323.0,93.9336,93.9626,93.8561,93.8948,5323.0
2020-07-27 12:50:00,96.89,96.94,96.87,96.88,4982.0,93.8754,93.9239,93.8561,93.8657,4982.0
2020-07-27 13:00:00,96.88,96.99,96.87,96.97,15027.0,93.8657,93.9723,93.8561,93.9529,15027.0
2020-07-27 13:10:00,96.97,97.07,96.96,97.06,6307.0,93.9529,94.0498,93.9433,94.0401,6307.0
2020-07-27 13:20:00,97.06,97.2,97.03,97.19,5103.0,94.0401,94.1758,94.0111,94.1661,5103.0
2020-07-27 13:30:00,97.15,97.24,97.15,97.22,11005.0,94.1273,94.2145,94.1273,94.1952,11005.0
2020-07-27 13:40:00,97.23,97.26,97.17,97.22,11116.0,94.2049,94.2339,94.1467,94.1952,11116.0
2020-07-27 13:50:00,97.21,97.21,97.14,97.14,6589.0,94.1855,94.1855,94.1177,94.1177,6589.0
2020-07-27 14:00:00,97.15,97.15,97.05,97.12,7418.0,94.1273,94.1273,94.0305,94.0983,7418.0
2020-07-27 14:10:00,97.1,97.2,97.1,97.17,7953.0,94.0789,94.1758,94.0789,94.1467,7953.0
2020-07-27 14:20:00,97.21,97.35,97.2,97.28,8212.0,94.1855,94.3211,94.1758,94.2533,8212.0
2020-07-27 14:30:00,97.28,97.34,97.25,97.34,5624.0,94.2533,94.3114,94.2242,94.3114,5624.0
2020-07-27 14:40:00,97.36,97.36,97.2,97.27,7983.0,94.3308,94.3308,94.1758,94.2436,7983.0
2020-07-27 14:50:00,97.29,97.31,97.15,97.2,8800.0,94.263,94.2824,94.1273,94.1758,8800.0
2020-07-27 15:00:00,97.2,97.35,97.2,97.34,12204.0,94.1758,94.3211,94.1758,94.3114,12204.0
2020-07-27 15:10:00,97.32,97.4,97.31,97.33,18793.0,94.2921,94.3696,94.2824,94.3017,18793.0
2020-07-27 15:20:00,97.33,97.54,97.33,97.51,14231.0,94.3017,94.5052,94.3017,94.4761,14231.0
2020-07-27 15:30:00,97.5,97.54,97.38,97.42,19164.0,94.4665,94.5052,94.3502,94.3889,19164.0
2020-07-27 15:40:00,97.42,97.54,97.4,97.49,25055.0,94.3889,94.5052,94.3696,94.4568,25055.0
2020-07-27 15:50:00,97.47,97.5,97.24,97.26,86557.0,94.4374,94.4665,94.2145,94.2339,86557.0
2020-07-28 09:30:00,96.98,97.25,96.85,96.91,12779.0,93.9626,94.2242,93.8367,93.8948,12779.0
2020-07-28 09:40:00,96.91,96.91,96.73,96.73,8595.0,93.8948,93.8948,93.7204,93.7204,8595.0
2020-07-28 09:50:00,96.65,96.67,96.31,96.42,8800.0,93.6429,93.6623,93.3135,93.4201,8800.0
2020-07-28 10:00:00,96.41,96.8,96.37,96.59,10235.0,93.4104,93.7882,93.3716,93.5848,10235.0
2020-07-28 10:10:00,96.57,96.67,96.39,96.67,9086.0,93.5654,93.6623,93.391,93.6623,9086.0
2020-07-28 10:20:00,96.67,96.73,96.61,96.72,8040.0,93.6623,93.7204,93.6041,93.7107,8040.0
2020-07-28 10:30:00,96.74,96.86,96.57,96.68,31959.0,93.7301,93.8464,93.5654,93.672,31959.0
2020-07-28 10:40:00,96.67,96.72,96.45,96.47,8673.0,93.6623,93.7107,93.4491,93.4685,8673.0
2020-07-28 10:50:00,96.49,96.5,96.2,96.22,18181.0,93.4879,93.4976,93.2069,93.2263,18181.0
2020-07-28 11:00:00,96.14,96.17,95.79,95.79,17727.0,93.1488,93.1778,92.8097,92.8097,17727.0
2020-07-28 11:10:00,95.8,95.96,95.69,95.79,85265.0,92.8193,92.9744,92.7128,92.8097,85265.0
2020-07-28 11:20:00,95.81,95.96,95.73,95.88,22345.0,92.829,92.9744,92.7515,92.8969,22345.0
2020-07-28 11:30:00,95.92,95.96,95.63,95.68,44769.0,92.9356,92.9744,92.6546,92.7031,44769.0
2020-07-28 11:40:00,95.65,95.78,95.65,95.68,12333.0,92.674,92.8,92.674,92.7031,12333.0
2020-07-28 11:50:00,95.66,95.74,95.65,95.67,12787.0,92.6837,92.7612,92.674,92.6934,12787.0
2020-07-28 12:00:00,95.67,95.7,95.52,95.7,16698.0,92.6934,92.7225,92.5481,92.7225,16698.0
2020-07-28 12:10:00,95.72,95.75,95.62,95.64,15334.0,92.7418,92.7709,92.6449,92.6643,15334.0
2020-07-28 12:20:00,95.63,95.86,95.59,95.83,14133.0,92.6546,92.8775,92.6159,92.8484,14133.0
2020-07-28 12:30:00,95.81,95.92,95.78,95.88,10327.0,92.829,92.9356,92.8,92.8969,10327.0
2020-07-28 12:40:00,95.87,95.95,95.83,95.85,7909.0,92.8872,92.9647,92.8484,92.8678,7909.0
2020-07-28 12:50:00,95.85,95.9,95.84,95.87,13115.0,92.8678,92.9162,92.8581,92.8872,13115.0
2020-07-28 13:00:00,95.87,95.97,95.84,95.93,19656.0,92.8872,92.9841,92.8581,92.9453,19656.0
2020-07-28 13:10:00,95.93,95.96,95.89,95.96,10264.0,92.9453,92.9744,92.9065,92.9744,10264.0
2020-07-28 13:20:00,95.97,96.0,95.9,95.93,5654.0,92.9841,93.0131,92.9162,92.9453,5654.0
2020-07-28 13:30:00,95.93,96.08,95.93,96.06,30561.0,92.9453,93.0906,92.9453,93.0713,30561.0
2020-07-28 13:40:00,96.07,96.07,95.94,95.95,28454.0,93.0809,93.0809,92.955,92.9647,28454.0
2020-07-28 13:50:00,95.95,95.98,95.83,95.85,22576.0,92.9647,92.9937,92.8484,92.8678,22576.0
2020-07-28 14:00:00,95.85,95.85,95.62,95.64,15673.0,92.8678,92.8678,92.6449,92.6643,15673.0
2020-07-28 14:10:00,95.64,95.71,95.63,95.7,10690.0,92.6643,92.7321,92.6546,92.7225,10690.0
2020-07-28 14:20:00,95.7,95.73,95.66,95.68,16791.0,92.7225,92.7515,92.6837,92.7031,16791.0
2020-07-28 14:30:00,95.68,95.68,95.55,95.62,15625.0,92.7031,92.7031,92.5771,92.6449,15625.0
2020-07-28 14:40:00,95.6,95.65,95.55,95.59,12424.0,92.6256,92.674,92.5771,92.6159,12424.0
2020-07-28 14:50:00,95.62,95.76,95.59,95.64,20515.0,92.6449,92.7806,92.6159,92.6643,20515.0
2020-07-28 15:00:00,95.65,95.67,95.4,95.42,15338.0,92.674,92.6934,92.4318,92.4512,15338.0
2020-07-28 15:10:00,95.44,95.48,95.25,95.38,19823.0,92.4705,92.5093,92.2865,92.4124,19823.0
2020-07-28 15:20:00,95.38,95.41,95.29,95.3,21350.0,92.4124,92.4415,92.3252,92.3349,21350.0
2020-07-28 15:30:00,95.3,95.45,95.28,95.4,29346.0,92.3349,92.4802,92.3155,92.4318,29346.0
2020-07-28 15:40:00,95.42,95.58,95.38,95.38,41372.0,92.4512,92.6062,92.4124,92.4124,41372.0
2020-07-28 15:50:00,95.36,95.44,95.2,95.31,98995.0,92.393,92.4705,92.238,92.3446,98995.0
2020-07-29 09:30:00,95.81,96.1,95.59,95.94,22221.0,92.829,93.11,92.6159,92.955,22221.0
2020-07-29 09:40:00,95.97,95.99,95.59,95.59,8734.0,92.9841,93.0034,92.6159,92.6159,8734.0
2020-07-29 09:50:00,95.61,95.85,95.52,95.82,22019.0,92.6353,92.8678,92.5481,92.8387,22019.0
2020-07-29 10:00:00,95.82,95.97,95.75,95.81,18514.0,92.8387,92.9841,92.7709,92.829,18514.0
2020-07-29 10:10:00,95.8,96.01,95.7,95.95,29035.0,92.8193,93.0228,92.7225,92.9647,29035.0
2020-07-29 10:20:00,95.93,96.35,95.88,96.31,13040.0,92.9453,93.3522,92.8969,93.3135,13040.0
2020-07-29 10:30:00,96.33,96.67,96.28,96.64,20456.0,93.3329,93.6623,93.2844,93.6332,20456.0
2020-07-29 10:40:00,96.65,96.93,96.63,96.92,30204.0,93.6429,93.9142,93.6235,93.9045,30204.0
2020-07-29 10:50:00,96.93,97.13,96.92,97.02,23106.0,93.9142,94.108,93.9045,94.0014,23106.0
2020-07-29 11:00:00,97.02,97.02,96.92,96.95,16706.0,94.0014,94.0014,93.9045,93.9336,16706.0
2020-07-29 11:10:00,96.93,97.01,96.92,96.94,16939.0,93.9142,93.9917,93.9045,93.9239,16939.0
2020-07-29 11:20:00,96.96,97.02,96.81,97.02,16956.0,93.9433,94.0014,93.7979,94.0014,16956.0
2020-07-29 11:30:00,97.03,97.08,97.0,97.0,9100.0,94.0111,94.0595,93.982,93.982,9100.0
2020-07-29 11:40:00,97.0,97.08,96.98,97.01,7773.0,93.982,94.0595,93.9626,93.9917,7773.0
2020-07-29 11:50:00,97.01,97.11,96.98,97.06,10404.0,93.9917,94.0886,93.9626,94.0401,10404.0
2020-07-29 12:00:00,97.01,97.1,96.92,96.95,14702.0,93.9917,94.0789,93.9045,93.9336,14702.0
2020-07-29 12:10:00,96.95,96.99,96.89,96.96,22802.0,93.9336,93.9723,93.8754,93.9433,22802.0
2020-07-29 12:20:00,96.98,97.06,96.97,96.99,6057.0,93.9626,94.0401,93.9529,93.9723,6057.0
2020-07-29 12:30:00,96.98,97.1,96.98,97.08,7685.0,93.9626,94.0789,93.9626,94.0595,7685.0
2020-07-29 12:40:00,97.07,97.07,96.95,96.95,7848.0,94.0498,94.0498,93.9336,93.9336,7848.0
2020-07-29 12:50:00,96.96,97.02,96.89,96.91,8634.0,93.9433,94.0014,93.8754,93.8948,8634.0
2020-07-29 13:00:00,96.91,96.94,96.83,96.86,4168.0,93.8948,93.9239,93.8173,93.8464,4168.0
2020-07-29 13:10:00,96.89,96.9,96.79,96.9,9259.0,93.8754,93.8851,93.7785,93.8851,9259.0
2020-07-29 13:20:00,96.92,96.92,96.82,96.89,3856.0,93.9045,93.9045,93.8076,93.8754,3856.0
2020-07-29 13:30:00,96.89,97.04,96.84,96.99,31220.0,93.8754,94.0208,93.827,93.9723,31220.0
2020-07-29 13:40:00,96.98,97.05,96.96,97.05,5881.0,93.9626,94.0305,93.9433,94.0305,5881.0
2020-07-29 13:50:00,97.06,97.06,96.97,96.98,7002.0,94.0401,94.0401,93.9529,93.9626,7002.0
2020-07-29 14:00:00,96.99,97.09,96.86,97.06,15825.0,93.9723,94.0692,93.8464,94.0401,15825.0
2020-07-29 14:10:00,97.06,97.11,96.99,97.0,11193.0,94.0401,94.0886,93.9723,93.982,11193.0
2020-07-29 14:20:00,97.0,97.07,96.98,97.04,12048.0,93.982,94.0498,93.9626,94.0208,12048.0
2020-07-29 14:30:00,97.04,97.29,97.0,97.29,73684.0,94.0208,94.263,93.982,94.263,73684.0
2020-07-29 14:40:00,97.29,97.37,97.24,97.34,14103.0,94.263,94.3405,94.2145,94.3114,14103.0
2020-07-29 14:50:00,97.32,97.33,97.07,97.1,15922.0,94.2921,94.3017,94.0498,94.0789,15922.0
2020-07-29 15:00:00,97.1,97.2,96.93,97.15,17655.0,94.0789,94.1758,93.9142,94.1273,17655.0
2020-07-29 15:10:00,97.16,97.38,97.16,97.36,17986.0,94.137,94.3502,94.137,94.3308,17986.0
2020-07-29 15:20:00,97.38,97.5,97.27,97.38,20953.0,94.3502,94.4665,94.2436,94.3502,20953.0
2020-07-29 15:30:00,97.35,97.66,97.35,97.57,29077.0,94.3211,94.6215,94.3211,94.5343,29077.0
2020-07-29 15:40:00,97.56,97.59,97.26,97.33,38702.0,94.5246,94.5537,94.2339,94.3017,38702.0
2020-07-29 15:50:00,97.3,97.3,97.0,97.11,103278.0,94.2727,94.2727,93.982,94.0886,103278.0
2020-07-30 09:30:00,96.12,96.15,95.68,95.87,52035.0,93.1294,93.1585,92.7031,92.8872,52035.0
2020-07-30 09:40:00,95.84,95.98,95.56,95.74,18113.0,92.8581,92.9937,92.5868,92.7612,18113.0
2020-07-30 09:50:00,95.7,95.7,95.02,95.12,18000.0,92.7225,92.7225,92.0636,92.1605,18000.0
2020-07-30 10:00:00,95.16,95.51,95.03,95.49,28270.0,92.1993,92.5384,92.0733,92.519,28270.0
2020-07-30 10:10:00,95.49,95.5,95.05,95.1,21614.0,92.519,92.5287,92.0927,92.1411,21614.0
2020-07-30 10:20:00,95.1,95.28,94.97,95.21,30132.0,92.1411,92.3155,92.0152,92.2477,30132.0
2020-07-30 10:30:00,95.18,95.52,95.08,95.48,29819.0,92.2186,92.5481,92.1217,92.5093,29819.0
2020-07-30 10:40:00,95.48,95.48,95.23,95.33,18485.0,92.5093,92.5093,92.2671,92.364,18485.0
2020-07-30 10:50:00,95.34,95.37,95.21,95.37,23001.0,92.3737,92.4027,92.2477,92.4027,23001.0
2020-07-30 11:00:00,95.35,95.47,95.24,95.45,20712.0,92.3833,92.4996,92.2768,92.4802,20712.0
2020-07-30 11:10:00,95.46,95.52,95.28,95.4,15668.0,92.4899,92.5481,92.3155,92.4318,15668.0
2020-07-30 11:20:00,95.39,95.62,95.39,95.45,21094.0,92.4221,92.6449,92.4221,92.4802,21094.0
2020-07-30 11:30:00,95.48,95.72,95.44,95.71,16946.0,92.5093,92.7418,92.4705,92.7321,16946.0
2020-07-30 11:40:00,95.7,95.78,95.58,95.68,15291.0,92.7225,92.8,92.6062,92.7031,15291.0
2020-07-30 11:50:00,95.66,95.68,95.54,95.57,11955.0,92.6837,92.7031,92.5674,92.5965,11955.0
2020-07-30 12:00:00,95.6,95.7,95.5,95.5,25173.0,92.6256,92.7225,92.5287,92.5287,25173.0
2020-07-30 12:10:00,95.51,95.91,95.5,95.88,35354.0,92.5384,92.9259,92.5287,92.8969,35354.0
2020-07-30 12:20:00,95.86,95.88,95.67,95.73,9590.0,92.8775,92.8969,92.6934,92.7515,9590.0
2020-07-30 12:30:00,95.74,95.82,95.72,95.74,9739.0,92.7612,92.8387,92.7418,92.7612,9739.0
2020-07-30 12:40:00,95.75,95.82,95.72,95.78,9437.0,92.7709,92.8387,92.7418,92.8,9437.0
2020-07-30 12:50:00,95.8,95.81,95.68,95.72,12995.0,92.8193,92.829,92.7031,92.7418,12995.0
2020-07-30 13:00:00,95.73,95.86,95.67,95.83,14624.0,92.7515,92.8775,92.6934,92.8484,14624.0
2020-07-30 13:10:00,95.84,96.0,95.84,95.96,12262.0,92.8581,93.0131,92.8581,92.9744,12262.0
2020-07-30 13:20:00,95.94,95.98,95.77,95.77,14271.0,92.955,92.9937,92.7903,92.7903,14271.0
2020-07-30 13:30:00,95.79,95.87,95.71,95.74,16795.0,92.8097,92.8872,92.7321,92.7612,16795.0
2020-07-30 13:40:00,95.76,95.84,95.74,95.79,15385.0,92.7806,92.8581,92.7612,92.8097,15385.0
2020-07-30 13:50:00,95.81,95.9,95.79,95.9,14866.0,92.829,92.9162,92.8097,92.9162,14866.0
2020-07-30 14:00:00,95.9,96.04,95.88,96.01,19406.0,92.9162,93.0519,92.8969,93.0228,19406.0
2020-07-30 14:10:00,95.97,95.97,95.8,95.86,15640.0,92.9841,92.9841,92.8193,92.8775,15640.0
2020-07-30 14:20:00,95.84,96.05,95.82,96.05,18383.0,92.8581,93.0616,92.8387,93.0616,18383.0
2020-07-30 14:30:00,96.05,96.1,96.02,96.07,26471.0,93.0616,93.11,93.0325,93.0809,26471.0
2020-07-30 14:40:00,96.07,96.36,96.07,96.21,38517.0,93.0809,93.3619,93.0809,93.2166,38517.0
2020-07-30 14:50:00,96.21,96.26,96.15,96.17,25607.0,93.2166,93.265,93.1585,93.1778,25607.0
2020-07-30 15:00:00,96.2,96.26,95.98,96.0,28446.0,93.2069,93.265,92.9937,93.0131,28446.0
2020-07-30 15:10:00,96.02,96.23,95.97,96.21,33719.0,93.0325,93.236,92.9841,93.2166,33719.0
2020-07-30 15:20:00,96.2,96.25,96.09,96.15,37221.0,93.2069,93.2553,93.1003,93.1585,37221.0
2020-07-30 15:30:00,96.15,96.25,96.07,96.07,46918.0,93.1585,93.2553,93.0809,93.0809,46918.0
2020-07-30 15:40:00,96.07,96.11,95.87,95.95,76324.0,93.0809,93.1197,92.8872,92.9647,76324.0
2020-07-30 15:50:00,95.95,95.96,95.72,95.94,202443.0,92.9647,92.9744,92.7418,92.955,202443.0
2020-07-31 09:30:00,95.94,96.2,95.67,95.68,27575.0,92.955,93.2069,92.6934,92.7031,27575.0
2020-07-31 09:40:00,95.75,95.9,95.3,95.41,29361.0,92.7709,92.9162,92.3349,92.4415,29361.0
2020-07-31 09:50:00,95.4,95.61,95.28,95.56,49569.0,92.4318,92.6353,92.3155,92.5868,49569.0
2020-07-31 10:00:00,95.56,95.72,95.46,95.72,23769.0,92.5868,92.7418,92.4899,92.7418,23769.0
2020-07-31 10:10:00,95.73,95.74,95.39,95.39,14752.0,92.7515,92.7612,92.4221,92.4221,14752.0
2020-07-31 10:20:00,95.39,95.44,95.2,95.23,32402.0,92.4221,92.4705,92.238,92.2671,32402.0
2020-07-31 10:30:00,95.21,95.6,95.21,95.56,17844.0,92.2477,92.6256,92.2477,92.5868,17844.0
2020-07-31 10:40:00,95.56,95.56,95.01,95.19,27809.0,92.5868,92.5868,92.0539,92.2283,27809.0
2020-07-31 10:50:00,95.19,95.2,94.88,95.01,28548.0,92.2283,92.238,91.928,92.0539,28548.0
2020-07-31 11:00:00,95.03,95.15,94.92,95.01,23931.0,92.0733,92.1896,91.9667,92.0539,23931.0
2020-07-31 11:10:00,95.02,95.45,94.91,95.37,21452.0,92.0636,92.4802,91.957,92.4027,21452.0
2020-07-31 11:20:00,95.38,95.45,95.28,95.28,17018.0,92.4124,92.4802,92.3155,92.3155,17018.0
2020-07-31 11:30:00,95.29,95.35,95.08,95.25,16733.0,92.3252,92.3833,92.1217,92.2865,16733.0
2020-07-31 11:40:00,95.28,95.38,95.19,95.36,14366.0,92.3155,92.4124,92.2283,92.393,14366.0
2020-07-31 11:50:00,95.34,95.36,95.08,95.19,19918.0,92.3737,92.393,92.1217,92.2283,19918.0
2020-07-31 12:00:00,95.18,95.2,94.99,95.08,20116.0,92.2186,92.238,92.0345,92.1217,20116.0
2020-07-31 12:10:00,95.08,95.18,94.95,95.01,13368.0,92.1217,92.2186,91.9958,92.0539,13368.0
2020-07-31 12:20:00,95.0,95.17,95.0,95.16,8310.0,92.0442,92.2089,92.0442,92.1993,8310.0
2020-07-31 12:30:00,95.14,95.14,94.85,94.9,19646.0,92.1799,92.1799,91.8989,91.9473,19646.0
2020-07-31 12:40:00,94.88,94.99,94.86,94.86,23333.0,91.928,92.0345,91.9086,91.9086,23333.0
2020-07-31 12:50:00,94.85,94.9,94.74,94.79,12279.0,91.8989,91.9473,91.7923,91.8408,12279.0
2020-07-31 13:00:00,94.76,95.07,94.72,94.97,31844.0,91.8117,92.1121,91.7729,92.0152,31844.0
2020-07-31 13:10:00,94.93,95.02,94.76,94.84,13733.0,91.9764,92.0636,91.8117,91.8892,13733.0
2020-07-31 13:20:00,94.85,95.1,94.84,95.07,22116.0,91.8989,92.1411,91.8892,92.1121,22116.0
2020-07-31 13:30:00,95.06,95.12,94.83,94.86,13622.0,92.1024,92.1605,91.8795,91.9086,13622.0
2020-07-31 13:40:00,94.93,95.05,94.86,95.05,20708.0,91.9764,92.0927,91.9086,92.0927,20708.0
2020-07-31 13:50:00,95.07,95.18,94.94,94.96,16130.0,92.1121,92.2186,91.9861,92.0055,16130.0
2020-07-31 14:00:00,94.96,95.06,94.76,94.81,15411.0,92.0055,92.1024,91.8117,91.8601,15411.0
2020-07-31 14:10:00,94.8,94.87,94.75,94.84,14566.0,91.8505,91.9183,91.802,91.8892,14566.0
2020-07-31 14:20:00,94.84,95.02,94.83,94.98,11716.0,91.8892,92.0636,91.8795,92.0249,11716.0
2020-07-31 14:30:00,94.99,95.23,94.97,95.16,11392.0,92.0345,92.2671,92.0152,92.1993,11392.0
2020-07-31 14:40:00,95.19,95.38,95.16,95.25,12778.0,92.2283,92.4124,92.1993,92.2865,12778.0
2020-07-31 14:50:00,95.26,95.61,95.26,95.59,9116.0,92.2961,92.6353,92.2961,92.6159,9116.0
2020-07-31 15:00:00,95.57,95.79,95.51,95.72,16662.0,92.5965,92.8097,92.5384,92.7418,16662.0
2020-07-31 15:10:00,95.71,95.74,95.53,95.64,17753.0,92.7321,92.7612,92.5577,92.6643,17753.0
2020-07-31 15:20:00,95.65,95.77,95.65,95.72,19622.0,92.674,92.7903,92.674,92.7418,19622.0
2020-07-31 15:30:00,95.73,95.83,95.6,95.76,26847.0,92.7515,92.8484,92.6256,92.7806,26847.0
2020-07-31 15:40:00,95.76,96.01,95.74,95.97,34623.0,92.7806,93.0228,92.7612,92.9841,34623.0
2020-07-31 15:50:00,96.01,96.41,95.84,96.37,140216.0,93.0228,93.4104,92.8581,93.3716,140216.0
2020-08-03 09:30:00,96.94,97.6,96.94,97.45,33769.0,93.9239,94.5633,93.9239,94.418,33769.0
2020-08-03 09:40:00,97.45,97.48,97.21,97.32,21301.0,94.418,94.4471,94.1855,94.2921,21301.0
2020-08-03 09:50:00,97.34,97.76,97.34,97.76,35850.0,94.3114,94.7184,94.3114,94.7184,35850.0
2020-08-03 10:00:00,97.76,98.03,97.76,98.03,49267.0,94.7184,94.98,94.7184,94.98,49267.0
2020-08-03 10:10:00,98.03,98.14,97.8,98.13,30745.0,94.98,95.0865,94.7571,95.0769,30745.0
2020-08-03 10:20:00,98.14,98.14,97.84,97.99,28456.0,95.0865,95.0865,94.7959,94.9412,28456.0
2020-08-03 10:30:00,97.99,98.23,97.97,98.17,65455.0,94.9412,95.1737,94.9218,95.1156,65455.0
2020-08-03 10:40:00,98.16,98.27,97.95,97.97,31189.0,95.1059,95.2125,94.9025,94.9218,31189.0
2020-08-03 10:50:00,97.97,98.55,97.97,98.52,46384.0,94.9218,95.4838,94.9218,95.4547,46384.0
2020-08-03 11:00:00,98.56,98.6,98.46,98.51,21455.0,95.4935,95.5322,95.3966,95.445,21455.0
2020-08-03 11:10:00,98.53,98.71,98.53,98.63,19832.0,95.4644,95.6388,95.4644,95.5613,19832.0
2020-08-03 11:20:00,98.63,98.66,98.27,98.32,18963.0,95.5613,95.5904,95.2125,95.2609,18963.0
2020-08-03 11:30:00,98.33,98.53,98.33,98.53,10752.0,95.2706,95.4644,95.2706,95.4644,10752.0
2020-08-03 11:40:00,98.59,98.72,98.56,98.61,16583.0,95.5225,95.6485,95.4935,95.5419,16583.0
2020-08-03 11:50:00,98.61,98.7,98.49,98.5,22534.0,95.5419,95.6291,95.4256,95.4353,22534.0
2020-08-03 12:00:00,98.52,98.53,98.27,98.3,19206.0,95.4547,95.4644,95.2125,95.2416,19206.0
2020-08-03 12:10:00,98.3,98.34,98.22,98.22,16709.0,95.2416,95.2803,95.1641,95.1641,16709.0
2020-08-03 12:20:00,98.22,98.34,98.17,98.21,18755.0,95.1641,95.2803,95.1156,95.1544,18755.0
2020-08-03 12:30:00,98.21,98.3,98.19,98.29,8219.0,95.1544,95.2416,95.135,95.2319,8219.0
2020-08-03 12:40:00,98.27,98.32,98.08,98.21,14276.0,95.2125,95.2609,95.0284,95.1544,14276.0
2020-08-03 12:50:00,98.2,98.31,98.09,98.27,38114.0,95.1447,95.2512,95.0381,95.2125,38114.0
2020-08-03 13:00:00,98.28,98.35,98.23,98.27,13519.0,95.2222,95.29,95.1737,95.2125,13519.0
2020-08-03 13:10:00,98.3,98.41,98.3,98.41,9342.0,95.2416,95.3481,95.2416,95.3481,9342.0
2020-08-03 13:20:00,98.41,98.55,98.39,98.51,11293.0,95.3481,95.4838,95.3288,95.445,11293.0
2020-08-03 13:30:00,98.52,98.65,98.44,98.63,14432.0,95.4547,95.5807,95.3772,95.5613,14432.0
2020-08-03 13:40:00,98.61,98.87,98.61,98.84,26393.0,95.5419,95.7938,95.5419,95.7648,26393.0
2020-08-03 13:50:00,98.82,99.01,98.79,98.84,43179.0,95.7454,95.9295,95.7163,95.7648,43179.0
2020-08-03 14:00:00,98.84,98.91,98.76,98.89,29296.0,95.7648,95.8326,95.6872,95.8132,29296.0
2020-08-03 14:10:00,98.89,99.18,98.88,99.16,49440.0,95.8132,96.0942,95.8035,96.0748,49440.0
2020-08-03 14:20:00,99.16,99.28,99.01,99.13,46041.0,96.0748,96.1911,95.9295,96.0457,46041.0
2020-08-03 14:30:00,99.13,99.31,99.06,99.3,25951.0,96.0457,96.2201,95.9779,96.2104,25951.0
2020-08-03 14:40:00,99.32,99.36,98.98,99.0,19449.0,96.2298,96.2686,95.9004,95.9198,19449.0
2020-08-03 14:50:00,98.97,99.01,98.84,98.93,39094.0,95.8907,95.9295,95.7648,95.852,39094.0
2020-08-03 15:00:00,98.95,99.0,98.87,98.91,33325.0,95.8713,95.9198,95.7938,95.8326,33325.0
2020-08-03 15:10:00,98.89,98.97,98.84,98.87,29416.0,95.8132,95.8907,95.7648,95.7938,29416.0
2020-08-03 15:20:00,98.88,98.99,98.78,98.91,37826.0,95.8035,95.9101,95.7066,95.8326,37826.0
2020-08-03 15:30:00,98.91,99.13,98.91,99.12,95136.0,95.8326,96.0457,95.8326,96.036,95136.0
2020-08-03 15:40:00,99.12,99.32,99.11,99.23,89769.0,96.036,96.2298,96.0264,96.1426,89769.0
2020-08-03 15:50:00,99.23,99.3,99.02,99.09,184825.0,96.1426,96.2104,95.9392,96.007,184825.0
2020-08-04 09:30:00,98.71,98.99,97.58,97.74,29621.0,95.6388,95.9101,94.544,94.699,29621.0
2020-08-04 09:40:00,97.69,97.74,97.34,97.58,13307.0,94.6505,94.699,94.3114,94.544,13307.0
2020-08-04 09:50:00,97.61,97.75,97.23,97.39,12373.0,94.573,94.7087,94.2049,94.3599,12373.0
2020-08-04 10:00:00,97.35,97.82,97.35,97.81,10700.0,94.3211,94.7765,94.3211,94.7668,10700.0
2020-08-04 10:10:00,97.79,97.97,97.76,97.79,8056.0,94.7474,94.9218,94.7184,94.7474,8056.0
2020-08-04 10:20:00,97.78,97.8,97.62,97.63,9254.0,94.7377,94.7571,94.5827,94.5924,9254.0
2020-08-04 10:30:00,97.63,97.76,97.49,97.73,13350.0,94.5924,94.7184,94.4568,94.6893,13350.0
2020-08-04 10:40:00,97.73,97.79,97.67,97.78,9036.0,94.6893,94.7474,94.6312,94.7377,9036.0
2020-08-04 10:50:00,97.81,97.93,97.78,97.93,10987.0,94.7668,94.8831,94.7377,94.8831,10987.0
2020-08-04 11:00:00,97.9,97.92,97.78,97.89,10059.0,94.854,94.8734,94.7377,94.8443,10059.0
2020-08-04 11:10:00,97.88,97.96,97.77,97.94,22928.0,94.8346,94.9121,94.7281,94.8928,22928.0
2020-08-04 11:20:00,97.94,97.94,97.75,97.85,32760.0,94.8928,94.8928,94.7087,94.8056,32760.0
2020-08-04 11:30:00,97.85,97.9,97.75,97.75,3216.0,94.8056,94.854,94.7087,94.7087,3216.0
2020-08-04 11:40:00,97.75,97.85,97.69,97.7,3034.0,94.7087,94.8056,94.6505,94.6602,3034.0
2020-08-04 11:50:00,97.69,97.69,97.59,97.63,4553.0,94.6505,94.6505,94.5537,94.5924,4553.0
2020-08-04 12:00:00,97.64,97.78,97.55,97.59,4522.0,94.6021,94.7377,94.5149,94.5537,4522.0
2020-08-04 12:10:00,97.59,97.64,97.51,97.51,2664.0,94.5537,94.6021,94.4761,94.4761,2664.0
2020-08-04 12:20:00,97.51,97.55,97.48,97.48,5560.0,94.4761,94.5149,94.4471,94.4471,5560.0
2020-08-04 12:30:00,97.48,97.49,97.35,97.37,7912.0,94.4471,94.4568,94.3211,94.3405,7912.0
2020-08-04 12:40:00,97.34,97.45,97.34,97.34,6248.0,94.3114,94.418,94.3114,94.3114,6248.0
2020-08-04 12:50:00,97.34,97.42,97.24,97.34,11077.0,94.3114,94.3889,94.2145,94.3114,11077.0
2020-08-04 13:00:00,97.28,97.43,97.25,97.32,6822.0,94.2533,94.3986,94.2242,94.2921,6822.0
2020-08-04 13:10:00,97.34,97.52,97.34,97.52,8309.0,94.3114,94.4858,94.3114,94.4858,8309.0
2020-08-04 13:20:00,97.5,97.59,97.49,97.5,6283.0,94.4665,94.5537,94.4568,94.4665,6283.0
2020-08-04 13:30:00,97.52,97.6,97.39,97.49,11211.0,94.4858,94.5633,94.3599,94.4568,11211.0
2020-08-04 13:40:00,97.49,97.49,97.37,97.39,6018.0,94.4568,94.4568,94.3405,94.3599,6018.0
2020-08-04 13:50:00,97.4,97.51,97.4,97.48,4554.0,94.3696,94.4761,94.3696,94.4471,4554.0
2020-08-04 14:00:00,97.48,97.52,97.47,97.47,6148.0,94.4471,94.4858,94.4374,94.4374,6148.0
2020-08-04 14:10:00,97.48,97.5,97.28,97.31,5217.0,94.4471,94.4665,94.2533,94.2824,5217.0
2020-08-04 14:20:00,97.34,97.39,97.09,97.12,9620.0,94.3114,94.3599,94.0692,94.0983,9620.0
2020-08-04 14:30:00,97.11,97.11,96.89,96.89,9388.0,94.0886,94.0886,93.8754,93.8754,9388.0
2020-08-04 14:40:00,96.9,97.19,96.9,97.11,9844.0,93.8851,94.1661,93.8851,94.0886,9844.0
2020-08-04 14:50:00,97.11,97.27,97.1,97.27,8844.0,94.0886,94.2436,94.0789,94.2436,8844.0
2020-08-04 15:00:00,97.27,97.34,97.15,97.18,7049.0,94.2436,94.3114,94.1273,94.1564,7049.0
2020-08-04 15:10:00,97.19,97.21,97.11,97.21,11171.0,94.1661,94.1855,94.0886,94.1855,11171.0
2020-08-04 15:20:00,97.21,97.22,97.16,97.18,7291.0,94.1855,94.1952,94.137,94.1564,7291.0
2020-08-04 15:30:00,97.18,97.18,97.01,97.1,17133.0,94.1564,94.1564,93.9917,94.0789,17133.0
2020-08-04 15:40:00,97.11,97.33,97.11,97.33,26018.0,94.0886,94.3017,94.0886,94.3017,26018.0
2020-08-04 15:50:00,97.33,97.54,97.17,97.54,70532.0,94.3017,94.5052,94.1467,94.5052,70532.0
2020-08-05 09:30:00,98.04,98.27,97.84,98.14,20657.0,94.9897,95.2125,94.7959,95.0865,20657.0
2020-08-05 09:40:00,98.11,98.57,98.11,98.53,35523.0,95.0575,95.5032,95.0575,95.4644,35523.0
2020-08-05 09:50:00,98.56,98.67,98.51,98.6,19321.0,95.4935,95.6,95.445,95.5322,19321.0
2020-08-05 10:00:00,98.59,98.6,98.18,98.37,14793.0,95.5225,95.5322,95.1253,95.3094,14793.0
2020-08-05 10:10:00,98.5,98.69,98.45,98.69,8937.0,95.4353,95.6194,95.3869,95.6194,8937.0
2020-08-05 10:20:00,98.77,98.82,98.56,98.57,12737.0,95.6969,95.7454,95.4935,95.5032,12737.0
2020-08-05 10:30:00,98.57,98.72,98.5,98.66,14333.0,95.5032,95.6485,95.4353,95.5904,14333.0
2020-08-05 10:40:00,98.67,98.83,98.66,98.73,14803.0,95.6,95.7551,95.5904,95.6582,14803.0
2020-08-05 10:50:00,98.73,98.73,98.44,98.61,12233.0,95.6582,95.6582,95.3772,95.5419,12233.0
2020-08-05 11:00:00,98.59,98.75,98.59,98.69,13264.0,95.5225,95.6776,95.5225,95.6194,13264.0
2020-08-05 11:10:00,98.7,98.75,98.64,98.65,9028.0,95.6291,95.6776,95.571,95.5807,9028.0
2020-08-05 11:20:00,98.66,98.74,98.54,98.57,11228.0,95.5904,95.6679,95.4741,95.5032,11228.0
2020-08-05 11:30:00,98.6,98.82,98.57,98.71,17329.0,95.5322,95.7454,95.5032,95.6388,17329.0
2020-08-05 11:40:00,98.7,98.7,98.48,98.48,9223.0,95.6291,95.6291,95.416,95.416,9223.0
2020-08-05 11:50:00,98.5,98.54,98.32,98.32,7004.0,95.4353,95.4741,95.2609,95.2609,7004.0
2020-08-05 12:00:00,98.37,98.37,98.22,98.25,11724.0,95.3094,95.3094,95.1641,95.1931,11724.0
2020-08-05 12:10:00,98.25,98.28,98.17,98.21,14317.0,95.1931,95.2222,95.1156,95.1544,14317.0
2020-08-05 12:20:00,98.22,98.4,98.2,98.4,11016.0,95.1641,95.3384,95.1447,95.3384,11016.0
2020-08-05 12:30:00,98.39,98.53,98.38,98.49,6455.0,95.3288,95.4644,95.3191,95.4256,6455.0
2020-08-05 12:40:00,98.49,98.59,98.47,98.51,6090.0,95.4256,95.5225,95.4063,95.445,6090.0
2020-08-05 12:50:00,98.51,98.52,98.39,98.43,6975.0,95.445,95.4547,95.3288,95.3675,6975.0
2020-08-05 13:00:00,98.45,98.46,98.33,98.38,5092.0,95.3869,95.3966,95.2706,95.3191,5092.0
2020-08-05 13:10:00,98.41,98.48,98.41,98.42,3505.0,95.3481,95.416,95.3481,95.3578,3505.0
2020-08-05 13:20:00,98.39,98.42,98.38,98.42,4708.0,95.3288,95.3578,95.3191,95.3578,4708.0
2020-08-05 13:30:00,98.4,98.46,98.4,98.45,8718.0,95.3384,95.3966,95.3384,95.3869,8718.0
2020-08-05 13:40:00,98.43,98.43,98.37,98.39,8750.0,95.3675,95.3675,95.3094,95.3288,8750.0
2020-08-05 13:50:00,98.39,98.4,98.32,98.36,11228.0,95.3288,95.3384,95.2609,95.2997,11228.0
2020-08-05 14:00:00,98.36,98.45,98.35,98.42,9051.0,95.2997,95.3869,95.29,95.3578,9051.0
2020-08-05 14:10:00,98.42,98.43,98.33,98.41,10182.0,95.3578,95.3675,95.2706,95.3481,10182.0
2020-08-05 14:20:00,98.43,98.51,98.42,98.49,6484.0,95.3675,95.445,95.3578,95.4256,6484.0
2020-08-05 14:30:00,98.51,98.53,98.49,98.53,5851.0,95.445,95.4644,95.4256,95.4644,5851.0
2020-08-05 14:40:00,98.53,98.54,98.35,98.35,6778.0,95.4644,95.4741,95.29,95.29,6778.0
2020-08-05 14:50:00,98.36,98.36,98.24,98.34,9511.0,95.2997,95.2997,95.1834,95.2803,9511.0
2020-08-05 15:00:00,98.34,98.43,98.2,98.2,9857.0,95.2803,95.3675,95.1447,95.1447,9857.0
2020-08-05 15:10:00,98.23,98.27,98.19,98.25,5150.0,95.1737,95.2125,95.135,95.1931,5150.0
2020-08-05 15:20:00,98.24,98.32,98.19,98.19,9864.0,95.1834,95.2609,95.135,95.135,9864.0
2020-08-05 15:30:00,98.19,98.2,98.11,98.13,26514.0,95.135,95.1447,95.0575,95.0769,26514.0
2020-08-05 15:40:00,98.13,98.17,97.77,97.78,54158.0,95.0769,95.1156,94.7281,94.7377,54158.0
2020-08-05 15:50:00,97.7,98.11,97.7,97.9,107429.0,94.6602,95.0575,94.6602,94.854,107429.0
2020-08-06 09:30:00,97.72,98.25,97.72,97.85,12581.0,94.6796,95.1931,94.6796,94.8056,12581.0
2020-08-06 09:40:00,97.91,97.91,97.15,97.18,25182.0,94.8637,94.8637,94.1273,94.1564,25182.0
2020-08-06 09:50:00,97.13,97.42,96.97,97.42,17613.0,94.108,94.3889,93.9529,94.3889,17613.0
2020-08-06 10:00:00,97.4,97.4,96.86,96.95,6888.0,94.3696,94.3696,93.8464,93.9336,6888.0
2020-08-06 10:10:00,96.93,96.97,96.64,96.64,9329.0,93.9142,93.9529,93.6332,93.6332,9329.0
2020-08-06 10:20:00,96.62,96.66,96.49,96.52,9091.0,93.6138,93.6526,93.4879,93.5169,9091.0
2020-08-06 10:30:00,96.51,96.51,96.13,96.28,12175.0,93.5073,93.5073,93.1391,93.2844,12175.0
2020-08-06 10:40:00,96.29,96.29,96.0,96.08,13256.0,93.2941,93.2941,93.0131,93.0906,13256.0
2020-08-06 10:50:00,96.06,96.13,95.96,96.0,17464.0,93.0713,93.1391,92.9744,93.0131,17464.0
2020-08-06 11:00:00,95.98,96.2,95.82,96.02,75282.0,92.9937,93.2069,92.8387,93.0325,75282.0
2020-08-06 11:10:00,96.01,96.04,95.81,96.04,16629.0,93.0228,93.0519,92.829,93.0519,16629.0
2020-08-06 11:20:00,96.06,96.28,96.06,96.21,11496.0,93.0713,93.2844,93.0713,93.2166,11496.0
2020-08-06 11:30:00,96.17,96.53,96.14,96.53,10499.0,93.1778,93.5266,93.1488,93.5266,10499.0
2020-08-06 11:40:00,96.52,96.57,96.41,96.42,27488.0,93.5169,93.5654,93.4104,93.4201,27488.0
2020-08-06 11:50:00,96.4,96.49,96.34,96.47,16061.0,93.4007,93.4879,93.3425,93.4685,16061.0
2020-08-06 12:00:00,96.49,96.68,96.45,96.66,11753.0,93.4879,93.672,93.4491,93.6526,11753.0
2020-08-06 12:10:00,96.66,96.76,96.62,96.71,10673.0,93.6526,93.7495,93.6138,93.701,10673.0
2020-08-06 12:20:00,96.7,96.84,96.69,96.78,9915.0,93.6913,93.827,93.6817,93.7689,9915.0
2020-08-06 12:30:00,96.77,96.81,96.75,96.81,12069.0,93.7592,93.7979,93.7398,93.7979,12069.0
2020-08-06 12:40:00,96.81,96.9,96.71,96.86,8435.0,93.7979,93.8851,93.701,93.8464,8435.0
2020-08-06 12:50:00,96.85,96.9,96.81,96.9,10187.0,93.8367,93.8851,93.7979,93.8851,10187.0
2020-08-06 13:00:00,96.89,96.89,96.78,96.83,7285.0,93.8754,93.8754,93.7689,93.8173,7285.0
2020-08-06 13:10:00,96.83,96.85,96.78,96.84,6850.0,93.8173,93.8367,93.7689,93.827,6850.0
2020-08-06 13:20:00,96.86,96.88,96.8,96.81,7957.0,93.8464,93.8657,93.7882,93.7979,7957.0
2020-08-06 13:30:00,96.82,97.0,96.78,96.95,46137.0,93.8076,93.982,93.7689,93.9336,46137.0
2020-08-06 13:40:00,96.95,97.09,96.9,97.09,16725.0,93.9336,94.0692,93.8851,94.0692,16725.0
2020-08-06 13:50:00,97.11,97.17,97.11,97.15,9487.0,94.0886,94.1467,94.0886,94.1273,9487.0
2020-08-06 14:00:00,97.13,97.16,97.07,97.15,14305.0,94.108,94.137,94.0498,94.1273,14305.0
2020-08-06 14:10:00,97.15,97.26,97.13,97.21,13002.0,94.1273,94.2339,94.108,94.1855,13002.0
2020-08-06 14:20:00,97.24,97.28,97.19,97.21,8312.0,94.2145,94.2533,94.1661,94.1855,8312.0
2020-08-06 14:30:00,97.21,97.32,97.13,97.18,15103.0,94.1855,94.2921,94.108,94.1564,15103.0
2020-08-06 14:40:00,97.17,97.21,97.12,97.18,11443.0,94.1467,94.1855,94.0983,94.1564,11443.0
2020-08-06 14:50:00,97.2,97.4,97.18,97.37,23896.0,94.1758,94.3696,94.1564,94.3405,23896.0
2020-08-06 15:00:00,97.37,97.39,97.21,97.28,8351.0,94.3405,94.3599,94.1855,94.2533,8351.0
2020-08-06 15:10:00,97.31,97.38,97.28,97.36,10212.0,94.2824,94.3502,94.2533,94.3308,10212.0
2020-08-06 15:20:00,97.35,97.42,97.27,97.33,15683.0,94.3211,94.3889,94.2436,94.3017,15683.0
2020-08-06 15:30:00,97.34,97.37,97.21,97.3,18449.0,94.3114,94.3405,94.1855,94.2727,18449.0
2020-08-06 15:40:00,97.3,97.39,97.23,97.27,28255.0,94.2727,94.3599,94.2049,94.2436,28255.0
2020-08-06 15:50:00,97.24,97.45,97.19,97.44,54546.0,94.2145,94.418,94.1661,94.4083,54546.0
2020-08-07 09:30:00,97.07,97.5,97.07,97.41,21737.0,94.0498,94.4665,94.0498,94.3793,21737.0
2020-08-07 09:40:00,97.49,97.51,97.29,97.43,7682.0,94.4568,94.4761,94.263,94.3986,7682.0
2020-08-07 09:50:00,97.36,97.41,97.19,97.35,6375.0,94.3308,94.3793,94.1661,94.3211,6375.0
2020-08-07 10:00:00,97.41,97.47,97.27,97.45,6369.0,94.3793,94.4374,94.2436,94.418,6369.0
2020-08-07 10:10:00,97.44,97.47,97.36,97.36,6593.0,94.4083,94.4374,94.3308,94.3308,6593.0
2020-08-07 10:20:00,97.35,97.45,97.27,97.34,7291.0,94.3211,94.418,94.2436,94.3114,7291.0
2020-08-07 10:30:00,97.34,97.41,97.24,97.36,9215.0,94.3114,94.3793,94.2145,94.3308,9215.0
2020-08-07 10:40:00,97.38,97.38,97.26,97.28,9733.0,94.3502,94.3502,94.2339,94.2533,9733.0
2020-08-07 10:50:00,97.28,97.28,97.07,97.13,17262.0,94.2533,94.2533,94.0498,94.108,17262.0
2020-08-07 11:00:00,97.17,97.28,97.08,97.28,4257.0,94.1467,94.2533,94.0595,94.2533,4257.0
2020-08-07 11:10:00,97.31,97.31,97.15,97.17,2999.0,94.2824,94.2824,94.1273,94.1467,2999.0
2020-08-07 11:20:00,97.17,97.26,97.07,97.1,12320.0,94.1467,94.2339,94.0498,94.0789,12320.0
2020-08-07 11:30:00,97.1,97.45,97.08,97.34,43388.0,94.0789,94.418,94.0595,94.3114,43388.0
2020-08-07 11:40:00,97.34,97.5,97.33,97.4,32575.0,94.3114,94.4665,94.3017,94.3696,32575.0
2020-08-07 11:50:00,97.4,97.4,97.05,97.06,11779.0,94.3696,94.3696,94.0305,94.0401,11779.0
2020-08-07 12:00:00,97.07,97.15,97.05,97.14,11275.0,94.0498,94.1273,94.0305,94.1177,11275.0
2020-08-07 12:10:00,97.14,97.31,97.11,97.13,25414.0,94.1177,94.2824,94.0886,94.108,25414.0
2020-08-07 12:20:00,97.15,97.25,97.11,97.25,10840.0,94.1273,94.2242,94.0886,94.2242,10840.0
2020-08-07 12:30:00,97.22,97.26,97.17,97.23,7105.0,94.1952,94.2339,94.1467,94.2049,7105.0
2020-08-07 12:40:00,97.25,97.27,97.13,97.13,10123.0,94.2242,94.2436,94.108,94.108,10123.0
2020-08-07 12:50:00,97.15,97.16,97.05,97.1,11717.0,94.1273,94.137,94.0305,94.0789,11717.0
2020-08-07 13:00:00,97.08,97.1,96.97,96.99,8380.0,94.0595,94.0789,93.9529,93.9723,8380.0
2020-08-07 13:10:00,96.96,97.04,96.87,96.95,9403.0,93.9433,94.0208,93.8561,93.9336,9403.0
2020-08-07 13:20:00,96.94,97.02,96.88,97.01,7673.0,93.9239,94.0014,93.8657,93.9917,7673.0
2020-08-07 13:30:00,97.02,97.13,96.98,97.09,8800.0,94.0014,94.108,93.9626,94.0692,8800.0
2020-08-07 13:40:00,97.09,97.19,97.07,97.07,8080.0,94.0692,94.1661,94.0498,94.0498,8080.0
2020-08-07 13:50:00,97.08,97.13,96.99,97.03,7589.0,94.0595,94.108,93.9723,94.0111,7589.0
2020-08-07 14:00:00,97.06,97.29,97.03,97.06,10834.0,94.0401,94.263,94.0111,94.0401,10834.0
2020-08-07 14:10:00,97.08,97.25,97.08,97.11,6452.0,94.0595,94.2242,94.0595,94.0886,6452.0
2020-08-07 14:20:00,97.12,97.15,96.95,97.06,9295.0,94.0983,94.1273,93.9336,94.0401,9295.0
2020-08-07 14:30:00,97.05,97.26,97.02,97.26,8593.0,94.0305,94.2339,94.0014,94.2339,8593.0
2020-08-07 14:40:00,97.26,97.35,97.19,97.35,7032.0,94.2339,94.3211,94.1661,94.3211,7032.0
2020-08-07 14:50:00,97.36,97.5,97.33,97.48,18705.0,94.3308,94.4665,94.3017,94.4471,18705.0
2020-08-07 15:00:00,97.48,97.5,97.37,97.37,11073.0,94.4471,94.4665,94.3405,94.3405,11073.0
2020-08-07 15:10:00,97.39,97.4,97.16,97.37,15904.0,94.3599,94.3696,94.137,94.3405,15904.0
2020-08-07 15:20:00,97.38,97.46,97.34,97.41,11026.0,94.3502,94.4277,94.3114,94.3793,11026.0
2020-08-07 15:30:00,97.39,97.51,97.34,97.5,48717.0,94.3599,94.4761,94.3114,94.4665,48717.0
2020-08-07 15:40:00,97.5,97.71,97.46,97.69,27232.0,94.4665,94.6699,94.4277,94.6505,27232.0
2020-08-07 15:50:00,97.7,97.84,97.6,97.79,73816.0,94.6602,94.7959,94.5633,94.7474,73816.0
2020-08-10 09:30:00,97.84,97.96,97.49,97.57,19312.0,94.7959,94.9121,94.4568,94.5343,19312.0
2020-08-10 09:40:00,97.56,97.63,97.41,97.55,5858.0,94.5246,94.5924,94.3793,94.5149,5858.0
2020-08-10 09:50:00,97.61,97.78,97.55,97.73,8422.0,94.573,94.7377,94.5149,94.6893,8422.0
2020-08-10 10:00:00,97.74,97.76,97.41,97.44,9952.0,94.699,94.7184,94.3793,94.4083,9952.0
2020-08-10 10:10:00,97.43,97.6,97.4,97.56,10180.0,94.3986,94.5633,94.3696,94.5246,10180.0
2020-08-10 10:20:00,97.51,97.52,97.39,97.45,10806.0,94.4761,94.4858,94.3599,94.418,10806.0
2020-08-10 10:30:00,97.42,97.5,97.22,97.27,19443.0,94.3889,94.4665,94.1952,94.2436,19443.0
2020-08-10 10:40:00,97.27,97.3,97.17,97.28,15656.0,94.2436,94.2727,94.1467,94.2533,15656.0
2020-08-10 10:50:00,97.27,97.27,97.03,97.07,17722.0,94.2436,94.2436,94.0111,94.0498,17722.0
2020-08-10 11:00:00,97.08,97.23,97.02,97.15,17103.0,94.0595,94.2049,94.0014,94.1273,17103.0
2020-08-10 11:10:00,97.17,97.51,97.14,97.43,14481.0,94.1467,94.4761,94.1177,94.3986,14481.0
2020-08-10 11:20:00,97.39,97.48,97.34,97.36,10546.0,94.3599,94.4471,94.3114,94.3308,10546.0
2020-08-10 11:30:00,97.37,97.6,97.36,97.55,7341.0,94.3405,94.5633,94.3308,94.5149,7341.0
2020-08-10 11:40:00,97.53,97.59,97.43,97.51,7829.0,94.4955,94.5537,94.3986,94.4761,7829.0
2020-08-10 11:50:00,97.52,97.65,97.52,97.6,5018.0,94.4858,94.6118,94.4858,94.5633,5018.0
2020-08-10 12:00:00,97.61,97.63,97.55,97.55,7039.0,94.573,94.5924,94.5149,94.5149,7039.0
2020-08-10 12:10:00,97.53,97.62,97.51,97.57,4751.0,94.4955,94.5827,94.4761,94.5343,4751.0
2020-08-10 12:20:00,97.59,97.59,97.39,97.39,9883.0,94.5537,94.5537,94.3599,94.3599,9883.0
2020-08-10 12:30:00,97.38,97.43,97.3,97.43,3750.0,94.3502,94.3986,94.2727,94.3986,3750.0
2020-08-10 12:40:00,97.43,97.47,97.26,97.27,8051.0,94.3986,94.4374,94.2339,94.2436,8051.0
2020-08-10 12:50:00,97.27,97.29,97.18,97.25,11569.0,94.2436,94.263,94.1564,94.2242,11569.0
2020-08-10 13:00:00,97.25,97.25,97.19,97.21,9589.0,94.2242,94.2242,94.1661,94.1855,9589.0
2020-08-10 13:10:00,97.19,97.25,97.11,97.18,6321.0,94.1661,94.2242,94.0886,94.1564,6321.0
2020-08-10 13:20:00,97.18,97.3,97.14,97.18,5730.0,94.1564,94.2727,94.1177,94.1564,5730.0
2020-08-10 13:30:00,97.18,97.18,96.98,97.1,7352.0,94.1564,94.1564,93.9626,94.0789,7352.0
2020-08-10 13:40:00,97.14,97.14,97.04,97.09,4199.0,94.1177,94.1177,94.0208,94.0692,4199.0
2020-08-10 13:50:00,97.09,97.13,97.02,97.13,5588.0,94.0692,94.108,94.0014,94.108,5588.0
2020-08-10 14:00:00,97.14,97.24,97.13,97.15,6267.0,94.1177,94.2145,94.108,94.1273,6267.0
2020-08-10 14:10:00,97.16,97.16,97.08,97.09,4800.0,94.137,94.137,94.0595,94.0692,4800.0
2020-08-10 14:20:00,97.1,97.24,97.1,97.24,6526.0,94.0789,94.2145,94.0789,94.2145,6526.0
2020-08-10 14:30:00,97.23,97.32,97.2,97.2,9511.0,94.2049,94.2921,94.1758,94.1758,9511.0
2020-08-10 14:40:00,97.2,97.26,97.07,97.17,13846.0,94.1758,94.2339,94.0498,94.1467,13846.0
2020-08-10 14:50:00,97.17,97.3,97.15,97.29,10544.0,94.1467,94.2727,94.1273,94.263,10544.0
2020-08-10 15:00:00,97.28,97.44,97.24,97.41,15690.0,94.2533,94.4083,94.2145,94.3793,15690.0
2020-08-10 15:10:00,97.41,97.43,97.35,97.35,8786.0,94.3793,94.3986,94.3211,94.3211,8786.0
2020-08-10 15:20:00,97.41,97.52,97.12,97.14,18487.0,94.3793,94.4858,94.0983,94.1177,18487.0
2020-08-10 15:30:00,97.13,97.38,97.08,97.1,31550.0,94.108,94.3502,94.0595,94.0789,31550.0
2020-08-10 15:40:00,97.11,97.15,97.01,97.05,36331.0,94.0886,94.1273,93.9917,94.0305,36331.0
2020-08-10 15:50:00,97.03,97.18,96.95,97.13,93630.0,94.0111,94.1564,93.9336,94.108,93630.0
2020-08-11 09:30:00,97.22,97.63,96.22,96.75,31483.0,94.1952,94.5924,93.2263,93.7398,31483.0
2020-08-11 09:40:00,96.69,96.69,96.46,96.57,19040.0,93.6817,93.6817,93.4588,93.5654,19040.0
2020-08-11 09:50:00,96.51,96.87,96.43,96.63,12112.0,93.5073,93.8561,93.4297,93.6235,12112.0
2020-08-11 10:00:00,96.67,96.84,96.61,96.73,14235.0,93.6623,93.827,93.6041,93.7204,14235.0
2020-08-11 10:10:00,96.78,96.98,96.64,96.98,9546.0,93.7689,93.9626,93.6332,93.9626,9546.0
2020-08-11 10:20:00,96.96,97.18,96.9,97.17,14313.0,93.9433,94.1564,93.8851,94.1467,14313.0
2020-08-11 10:30:00,97.2,97.2,96.84,97.04,12985.0,94.1758,94.1758,93.827,94.0208,12985.0
2020-08-11 10:40:00,97.01,97.14,96.98,97.0,10441.0,93.9917,94.1177,93.9626,93.982,10441.0
2020-08-11 10:50:00,97.02,97.06,96.93,97.0,19555.0,94.0014,94.0401,93.9142,93.982,19555.0
2020-08-11 11:00:00,97.02,97.14,96.98,97.08,16498.0,94.0014,94.1177,93.9626,94.0595,16498.0
2020-08-11 11:10:00,97.09,97.27,96.99,97.02,15671.0,94.0692,94.2436,93.9723,94.0014,15671.0
2020-08-11 11:20:00,97.03,97.26,97.02,97.25,15718.0,94.0111,94.2339,94.0014,94.2242,15718.0
2020-08-11 11:30:00,97.23,97.23,96.98,96.98,12515.0,94.2049,94.2049,93.9626,93.9626,12515.0
2020-08-11 11:40:00,96.95,97.18,96.95,97.16,11595.0,93.9336,94.1564,93.9336,94.137,11595.0
2020-08-11 11:50:00,97.17,97.17,96.89,96.95,12140.0,94.1467,94.1467,93.8754,93.9336,12140.0
2020-08-11 12:00:00,96.97,97.13,96.93,96.99,9994.0,93.9529,94.108,93.9142,93.9723,9994.0
2020-08-11 12:10:00,96.99,97.16,96.99,96.99,12377.0,93.9723,94.137,93.9723,93.9723,12377.0
2020-08-11 12:20:00,96.98,96.98,96.85,96.93,9796.0,93.9626,93.9626,93.8367,93.9142,9796.0
2020-08-11 12:30:00,96.92,97.06,96.86,97.06,13674.0,93.9045,94.0401,93.8464,94.0401,13674.0
2020-08-11 12:40:00,97.07,97.21,97.0,97.1,11941.0,94.0498,94.1855,93.982,94.0789,11941.0
2020-08-11 12:50:00,97.07,97.12,97.04,97.06,21947.0,94.0498,94.0983,94.0208,94.0401,21947.0
2020-08-11 13:00:00,97.05,97.12,97.05,97.08,8497.0,94.0305,94.0983,94.0305,94.0595,8497.0
2020-08-11 13:10:00,97.1,97.13,96.99,97.03,10191.0,94.0789,94.108,93.9723,94.0111,10191.0
2020-08-11 13:20:00,97.02,97.09,96.99,97.0,27459.0,94.0014,94.0692,93.9723,93.982,27459.0
2020-08-11 13:30:00,97.01,97.04,96.95,97.03,12447.0,93.9917,94.0208,93.9336,94.0111,12447.0
2020-08-11 13:40:00,97.03,97.04,96.92,97.0,11333.0,94.0111,94.0208,93.9045,93.982,11333.0
2020-08-11 13:50:00,97.0,97.01,96.94,97.0,7243.0,93.982,93.9917,93.9239,93.982,7243.0
2020-08-11 14:00:00,97.02,97.05,96.99,97.01,11909.0,94.0014,94.0305,93.9723,93.9917,11909.0
2020-08-11 14:10:00,97.01,97.02,96.88,96.93,11649.0,93.9917,94.0014,93.8657,93.9142,11649.0
2020-08-11 14:20:00,96.92,96.92,96.79,96.81,12181.0,93.9045,93.9045,93.7785,93.7979,12181.0
2020-08-11 14:30:00,96.81,96.93,96.79,96.81,10308.0,93.7979,93.9142,93.7785,93.7979,10308.0
2020-08-11 14:40:00,96.81,96.95,96.81,96.89,15159.0,93.7979,93.9336,93.7979,93.8754,15159.0
2020-08-11 14:50:00,96.9,97.0,96.81,96.99,17354.0,93.8851,93.982,93.7979,93.9723,17354.0
2020-08-11 15:00:00,96.99,97.03,96.88,96.97,18076.0,93.9723,94.0111,93.8657,93.9529,18076.0
2020-08-11 15:10:00,96.95,97.08,96.47,96.58,20953.0,93.9336,94.0595,93.4685,93.5751,20953.0
2020-08-11 15:20:00,96.59,96.94,96.55,96.92,19656.0,93.5848,93.9239,93.546,93.9045,19656.0
2020-08-11 15:30:00,96.91,96.93,96.54,96.72,24234.0,93.8948,93.9142,93.5363,93.7107,24234.0
2020-08-11 15:40:00,96.74,96.83,96.53,96.65,33490.0,93.7301,93.8173,93.5266,93.6429,33490.0
2020-08-11 15:50:00,96.65,96.65,96.2,96.32,158582.0,93.6429,93.6429,93.2069,93.3232,158582.0
2020-08-12 09:30:00,96.66,96.95,96.59,96.68,17582.0,93.6526,93.9336,93.5848,93.672,17582.0
2020-08-12 09:40:00,96.61,96.88,96.52,96.87,13252.0,93.6041,93.8657,93.5169,93.8561,13252.0
2020-08-12 09:50:00,96.86,97.2,96.82,97.18,13536.0,93.8464,94.1758,93.8076,94.1564,13536.0
2020-08-12 10:00:00,97.18,97.32,96.99,97.14,17649.0,94.1564,94.2921,93.9723,94.1177,17649.0
2020-08-12 10:10:00,97.13,97.38,96.96,97.32,14147.0,94.108,94.3502,93.9433,94.2921,14147.0
2020-08-12 10:20:00,97.33,97.46,97.25,97.44,7905.0,94.3017,94.4277,94.2242,94.4083,7905.0
2020-08-12 10:30:00,97.57,97.62,97.52,97.53,6566.0,94.5343,94.5827,94.4858,94.4955,6566.0
2020-08-12 10:40:00,97.56,97.78,97.56,97.68,4695.0,94.5246,94.7377,94.5246,94.6409,4695.0
2020-08-12 10:50:00,97.72,97.89,97.71,97.81,6402.0,94.6796,94.8443,94.6699,94.7668,6402.0
2020-08-12 11:00:00,97.8,97.96,97.64,97.72,5975.0,94.7571,94.9121,94.6021,94.6796,5975.0
2020-08-12 11:10:00,97.69,97.89,97.69,97.89,7347.0,94.6505,94.8443,94.6505,94.8443,7347.0
2020-08-12 11:20:00,97.94,97.99,97.87,97.95,5961.0,94.8928,94.9412,94.8249,94.9025,5961.0
2020-08-12 11:30:00,97.94,98.03,97.87,97.88,10415.0,94.8928,94.98,94.8249,94.8346,10415.0
2020-08-12 11:40:00,97.88,98.02,97.86,97.99,6224.0,94.8346,94.9703,94.8153,94.9412,6224.0
2020-08-12 11:50:00,97.98,98.04,97.94,98.01,11045.0,94.9315,94.9897,94.8928,94.9606,11045.0
2020-08-12 12:00:00,98.01,98.2,97.99,98.09,12582.0,94.9606,95.1447,94.9412,95.0381,12582.0
2020-08-12 12:10:00,98.07,98.23,98.07,98.08,13841.0,95.0187,95.1737,95.0187,95.0284,13841.0
2020-08-12 12:20:00,98.05,98.09,97.78,97.8,18755.0,94.9993,95.0381,94.7377,94.7571,18755.0
2020-08-12 12:30:00,97.82,97.91,97.8,97.89,7515.0,94.7765,94.8637,94.7571,94.8443,7515.0
2020-08-12 12:40:00,97.89,98.03,97.84,98.0,12087.0,94.8443,94.98,94.7959,94.9509,12087.0
2020-08-12 12:50:00,98.0,98.28,97.98,98.19,27643.0,94.9509,95.2222,94.9315,95.135,27643.0
2020-08-12 13:00:00,98.2,98.23,98.14,98.2,10559.0,95.1447,95.1737,95.0865,95.1447,10559.0
2020-08-12 13:10:00,98.22,98.25,98.07,98.1,14428.0,95.1641,95.1931,95.0187,95.0478,14428.0
2020-08-12 13:20:00,98.09,98.1,97.82,97.89,16032.0,95.0381,95.0478,94.7765,94.8443,16032.0
2020-08-12 13:30:00,97.9,98.03,97.83,97.97,13268.0,94.854,94.98,94.7862,94.9218,13268.0
2020-08-12 13:40:00,97.98,98.11,97.97,98.01,24708.0,94.9315,95.0575,94.9218,94.9606,24708.0
2020-08-12 13:50:00,98.01,98.02,97.75,97.79,24599.0,94.9606,94.9703,94.7087,94.7474,24599.0
2020-08-12 14:00:00,97.77,97.88,97.77,97.77,16147.0,94.7281,94.8346,94.7281,94.7281,16147.0
2020-08-12 14:10:00,97.78,97.87,97.77,97.82,26233.0,94.7377,94.8249,94.7281,94.7765,26233.0
2020-08-12 14:20:00,97.82,97.9,97.74,97.88,22731.0,94.7765,94.854,94.699,94.8346,22731.0
2020-08-12 14:30:00,97.9,97.96,97.78,97.78,16027.0,94.854,94.9121,94.7377,94.7377,16027.0
2020-08-12 14:40:00,97.78,97.89,97.76,97.86,17243.0,94.7377,94.8443,94.7184,94.8153,17243.0
2020-08-12 14:50:00,97.83,97.83,97.68,97.68,30563.0,94.7862,94.7862,94.6409,94.6409,30563.0
2020-08-12 15:00:00,97.69,97.74,97.61,97.67,21869.0,94.6505,94.699,94.573,94.6312,21869.0
2020-08-12 15:10:00,97.7,97.8,97.7,97.78,23103.0,94.6602,94.7571,94.6602,94.7377,23103.0
2020-08-12 15:20:00,97.78,97.86,97.78,97.83,23869.0,94.7377,94.8153,94.7377,94.7862,23869.0
2020-08-12 15:30:00,97.83,97.83,97.62,97.73,32195.0,94.7862,94.7862,94.5827,94.6893,32195.0
2020-08-12 15:40:00,97.73,97.81,97.64,97.74,52131.0,94.6893,94.7668,94.6021,94.699,52131.0
2020-08-12 15:50:00,97.83,97.86,97.62,97.62,119233.0,94.7862,94.8153,94.5827,94.5827,119233.0
2020-08-13 09:30:00,97.55,97.62,97.17,97.51,29202.0,94.5149,94.5827,94.1467,94.4761,29202.0
2020-08-13 09:40:00,97.5,97.77,97.44,97.58,15197.0,94.4665,94.7281,94.4083,94.544,15197.0
2020-08-13 09:50:00,97.55,97.96,97.46,97.96,17408.0,94.5149,94.9121,94.4277,94.9121,17408.0
2020-08-13 10:00:00,97.94,97.94,97.77,97.8,18469.0,94.8928,94.8928,94.7281,94.7571,18469.0
2020-08-13 10:10:00,97.77,97.8,97.61,97.8,10082.0,94.7281,94.7571,94.573,94.7571,10082.0
2020-08-13 10:20:00,97.86,98.11,97.82,98.11,10395.0,94.8153,95.0575,94.7765,95.0575,10395.0
2020-08-13 10:30:00,98.09,98.18,98.0,98.15,14717.0,95.0381,95.1253,94.9509,95.0962,14717.0
2020-08-13 10:40:00,98.14,98.16,97.9,98.01,10476.0,95.0865,95.1059,94.854,94.9606,10476.0
2020-08-13 10:50:00,98.0,98.0,97.79,97.91,35171.0,94.9509,94.9509,94.7474,94.8637,35171.0
2020-08-13 11:00:00,97.89,98.0,97.85,97.97,60545.0,94.8443,94.9509,94.8056,94.9218,60545.0
2020-08-13 11:10:00,97.96,97.99,97.88,97.95,19152.0,94.9121,94.9412,94.8346,94.9025,19152.0
2020-08-13 11:20:00,97.96,98.37,97.94,98.25,11302.0,94.9121,95.3094,94.8928,95.1931,11302.0
2020-08-13 11:30:00,98.27,98.41,98.21,98.37,7913.0,95.2125,95.3481,95.1544,95.3094,7913.0
2020-08-13 11:40:00,98.37,98.37,98.23,98.28,5116.0,95.3094,95.3094,95.1737,95.2222,5116.0
2020-08-13 11:50:00,98.28,98.31,98.16,98.19,8334.0,95.2222,95.2512,95.1059,95.135,8334.0
2020-08-13 12:00:00,98.24,98.48,98.22,98.41,6303.0,95.1834,95.416,95.1641,95.3481,6303.0
2020-08-13 12:10:00,98.42,98.6,98.41,98.54,108583.0,95.3578,95.5322,95.3481,95.4741,108583.0
2020-08-13 12:20:00,98.54,98.64,98.53,98.64,10795.0,95.4741,95.571,95.4644,95.571,10795.0
2020-08-13 12:30:00,98.68,98.78,98.63,98.76,4651.0,95.6097,95.7066,95.5613,95.6872,4651.0
2020-08-13 12:40:00,98.76,98.8,98.71,98.74,6050.0,95.6872,95.726,95.6388,95.6679,6050.0
2020-08-13 12:50:00,98.73,98.87,98.68,98.86,9430.0,95.6582,95.7938,95.6097,95.7841,9430.0
2020-08-13 13:00:00,98.85,98.86,98.71,98.8,8464.0,95.7744,95.7841,95.6388,95.726,8464.0
2020-08-13 13:10:00,98.8,98.88,98.75,98.76,8103.0,95.726,95.8035,95.6776,95.6872,8103.0
2020-08-13 13:20:00,98.75,98.75,98.61,98.64,9359.0,95.6776,95.6776,95.5419,95.571,9359.0
2020-08-13 13:30:00,98.65,98.72,98.47,98.72,17299.0,95.5807,95.6485,95.4063,95.6485,17299.0
2020-08-13 13:40:00,98.73,98.95,98.72,98.93,11184.0,95.6582,95.8713,95.6485,95.852,11184.0
2020-08-13 13:50:00,98.93,99.06,98.93,99.05,15682.0,95.852,95.9779,95.852,95.9682,15682.0
2020-08-13 14:00:00,99.06,99.12,98.99,99.05,26539.0,95.9779,96.036,95.9101,95.9682,26539.0
2020-08-13 14:10:00,99.04,99.06,98.79,98.79,25609.0,95.9585,95.9779,95.7163,95.7163,25609.0
2020-08-13 14:20:00,98.79,98.94,98.68,98.91,13266.0,95.7163,95.8616,95.6097,95.8326,13266.0
2020-08-13 14:30:00,98.94,98.96,98.84,98.87,28044.0,95.8616,95.881,95.7648,95.7938,28044.0
2020-08-13 14:40:00,98.88,98.94,98.78,98.84,17990.0,95.8035,95.8616,95.7066,95.7648,17990.0
2020-08-13 14:50:00,98.83,98.83,98.63,98.73,25608.0,95.7551,95.7551,95.5613,95.6582,25608.0
2020-08-13 15:00:00,98.74,98.81,98.61,98.75,9480.0,95.6679,95.7357,95.5419,95.6776,9480.0
2020-08-13 15:10:00,98.73,98.77,98.68,98.73,15817.0,95.6582,95.6969,95.6097,95.6582,15817.0
2020-08-13 15:20:00,98.74,98.78,98.7,98.78,13098.0,95.6679,95.7066,95.6291,95.7066,13098.0
2020-08-13 15:30:00,98.79,98.85,98.69,98.69,24003.0,95.7163,95.7744,95.6194,95.6194,24003.0
2020-08-13 15:40:00,98.7,98.79,98.58,98.66,43136.0,95.6291,95.7163,95.5128,95.5904,43136.0
2020-08-13 15:50:00,98.68,98.8,98.62,98.78,117126.0,95.6097,95.726,95.5516,95.7066,117126.0
2020-08-14 09:30:00,98.45,98.83,97.87,98.47,42203.0,95.3869,95.7551,94.8249,95.4063,42203.0
2020-08-14 09:40:00,98.58,98.64,98.37,98.46,12048.0,95.5128,95.571,95.3094,95.3966,12048.0
2020-08-14 09:50:00,98.5,98.63,98.3,98.3,15794.0,95.4353,95.5613,95.2416,95.2416,15794.0
2020-08-14 10:00:00,98.36,98.5,98.26,98.3,16778.0,95.2997,95.4353,95.2028,95.2416,16778.0
2020-08-14 10:10:00,98.29,98.36,98.07,98.07,13071.0,95.2319,95.2997,95.0187,95.0187,13071.0
2020-08-14 10:20:00,98.06,98.1,97.74,97.76,12176.0,95.009,95.0478,94.699,94.7184,12176.0
2020-08-14 10:30:00,97.75,97.9,97.71,97.9,9543.0,94.7087,94.854,94.6699,94.854,9543.0
2020-08-14 10:40:00,97.94,98.07,97.94,97.95,7963.0,94.8928,95.0187,94.8928,94.9025,7963.0
2020-08-14 10:50:00,97.95,98.11,97.9,97.99,22566.0,94.9025,95.0575,94.854,94.9412,22566.0
2020-08-14 11:00:00,97.97,98.05,97.91,98.04,13038.0,94.9218,94.9993,94.8637,94.9897,13038.0
2020-08-14 11:10:00,98.05,98.15,97.97,98.05,14439.0,94.9993,95.0962,94.9218,94.9993,14439.0
2020-08-14 11:20:00,98.03,98.1,98.03,98.07,8551.0,94.98,95.0478,94.98,95.0187,8551.0
2020-08-14 11:30:00,98.09,98.09,97.76,97.79,7492.0,95.0381,95.0381,94.7184,94.7474,7492.0
2020-08-14 11:40:00,97.8,97.85,97.7,97.83,11209.0,94.7571,94.8056,94.6602,94.7862,11209.0
2020-08-14 11:50:00,97.83,97.83,97.6,97.69,6434.0,94.7862,94.7862,94.5633,94.6505,6434.0
2020-08-14 12:00:00,97.72,97.78,97.65,97.71,11178.0,94.6796,94.7377,94.6118,94.6699,11178.0
2020-08-14 12:10:00,97.7,97.74,97.67,97.73,11537.0,94.6602,94.699,94.6312,94.6893,11537.0
2020-08-14 12:20:00,97.74,97.75,97.58,97.6,7396.0,94.699,94.7087,94.544,94.5633,7396.0
2020-08-14 12:30:00,97.6,97.73,97.6,97.73,9354.0,94.5633,94.6893,94.5633,94.6893,9354.0
2020-08-14 12:40:00,97.72,97.85,97.72,97.83,6645.0,94.6796,94.8056,94.6796,94.7862,6645.0
2020-08-14 12:50:00,97.83,97.95,97.79,97.84,14349.0,94.7862,94.9025,94.7474,94.7959,14349.0
2020-08-14 13:00:00,97.78,97.83,97.71,97.75,7692.0,94.7377,94.7862,94.6699,94.7087,7692.0
2020-08-14 13:10:00,97.76,97.82,97.75,97.82,4478.0,94.7184,94.7765,94.7087,94.7765,4478.0
2020-08-14 13:20:00,97.82,97.82,97.74,97.74,4190.0,94.7765,94.7765,94.699,94.699,4190.0
2020-08-14 13:30:00,97.74,97.75,97.59,97.63,4811.0,94.699,94.7087,94.5537,94.5924,4811.0
2020-08-14 13:40:00,97.63,97.65,97.54,97.59,5820.0,94.5924,94.6118,94.5052,94.5537,5820.0
2020-08-14 13:50:00,97.58,97.62,97.54,97.61,6270.0,94.544,94.5827,94.5052,94.573,6270.0
2020-08-14 14:00:00,97.63,97.65,97.51,97.62,7703.0,94.5924,94.6118,94.4761,94.5827,7703.0
2020-08-14 14:10:00,97.62,97.66,97.54,97.55,6881.0,94.5827,94.6215,94.5052,94.5149,6881.0
2020-08-14 14:20:00,97.55,97.64,97.53,97.55,8644.0,94.5149,94.6021,94.4955,94.5149,8644.0
2020-08-14 14:30:00,97.58,97.64,97.44,97.48,8441.0,94.544,94.6021,94.4083,94.4471,8441.0
2020-08-14 14:40:00,97.44,97.5,97.39,97.41,12695.0,94.4083,94.4665,94.3599,94.3793,12695.0
2020-08-14 14:50:00,97.41,97.42,97.29,97.3,10529.0,94.3793,94.3889,94.263,94.2727,10529.0
2020-08-14 15:00:00,97.31,97.34,97.24,97.27,9901.0,94.2824,94.3114,94.2145,94.2436,9901.0
2020-08-14 15:10:00,97.26,97.32,97.14,97.15,26760.0,94.2339,94.2921,94.1177,94.1273,26760.0
2020-08-14 15:20:00,97.14,97.17,97.0,97.04,16899.0,94.1177,94.1467,93.982,94.0208,16899.0
2020-08-14 15:30:00,97.03,97.09,96.96,97.08,20586.0,94.0111,94.0692,93.9433,94.0595,20586.0
2020-08-14 15:40:00,97.07,97.09,96.9,96.9,36882.0,94.0498,94.0692,93.8851,93.8851,36882.0
2020-08-14 15:50:00,96.91,97.45,96.91,97.4,125394.0,93.8948,94.418,93.8948,94.3696,125394.0
2020-08-17 09:30:00,97.67,98.44,97.45,98.43,51262.0,94.6312,95.3772,94.418,95.3675,51262.0
2020-08-17 09:40:00,98.38,98.68,98.27,98.27,30343.0,95.3191,95.6097,95.2125,95.2125,30343.0
2020-08-17 09:50:00,98.29,98.38,98.15,98.36,27458.0,95.2319,95.3191,95.0962,95.2997,27458.0
2020-08-17 10:00:00,98.37,98.47,98.27,98.3,19567.0,95.3094,95.4063,95.2125,95.2416,19567.0
2020-08-17 10:10:00,98.29,98.32,97.76,97.79,28372.0,95.2319,95.2609,94.7184,94.7474,28372.0
2020-08-17 10:20:00,97.78,97.89,97.69,97.85,40587.0,94.7377,94.8443,94.6505,94.8056,40587.0
2020-08-17 10:30:00,97.83,97.99,97.71,97.97,41652.0,94.7862,94.9412,94.6699,94.9218,41652.0
2020-08-17 10:40:00,97.95,98.04,97.61,97.74,78340.0,94.9025,94.9897,94.573,94.699,78340.0
2020-08-17 10:50:00,97.75,97.9,97.7,97.78,26432.0,94.7087,94.854,94.6602,94.7377,26432.0
2020-08-17 11:00:00,97.79,97.81,97.71,97.72,15385.0,94.7474,94.7668,94.6699,94.6796,15385.0
2020-08-17 11:10:00,97.73,97.84,97.68,97.76,20431.0,94.6893,94.7959,94.6409,94.7184,20431.0
2020-08-17 11:20:00,97.76,97.8,97.72,97.78,34201.0,94.7184,94.7571,94.6796,94.7377,34201.0
2020-08-17 11:30:00,97.78,97.86,97.74,97.76,97090.0,94.7377,94.8153,94.699,94.7184,97090.0
2020-08-17 11:40:00,97.76,97.79,97.68,97.76,22838.0,94.7184,94.7474,94.6409,94.7184,22838.0
2020-08-17 11:50:00,97.76,97.85,97.69,97.81,94569.0,94.7184,94.8056,94.6505,94.7668,94569.0
2020-08-17 12:00:00,97.8,97.8,97.63,97.64,30668.0,94.7571,94.7571,94.5924,94.6021,30668.0
2020-08-17 12:10:00,97.64,97.67,97.53,97.61,20386.0,94.6021,94.6312,94.4955,94.573,20386.0
2020-08-17 12:20:00,97.62,97.66,97.59,97.59,20420.0,94.5827,94.6215,94.5537,94.5537,20420.0
2020-08-17 12:30:00,97.59,97.65,97.59,97.61,16493.0,94.5537,94.6118,94.5537,94.573,16493.0
2020-08-17 12:40:00,97.61,97.63,97.55,97.56,20233.0,94.573,94.5924,94.5149,94.5246,20233.0
2020-08-17 12:50:00,97.56,97.65,97.55,97.62,28558.0,94.5246,94.6118,94.5149,94.5827,28558.0
2020-08-17 13:00:00,97.61,97.62,97.57,97.6,15884.0,94.573,94.5827,94.5343,94.5633,15884.0
2020-08-17 13:10:00,97.59,97.63,97.53,97.59,14453.0,94.5537,94.5924,94.4955,94.5537,14453.0
2020-08-17 13:20:00,97.59,97.63,97.56,97.62,12740.0,94.5537,94.5924,94.5246,94.5827,12740.0
2020-08-17 13:30:00,97.62,97.77,97.6,97.7,24229.0,94.5827,94.7281,94.5633,94.6602,24229.0
2020-08-17 13:40:00,97.69,97.7,97.59,97.65,23376.0,94.6505,94.6602,94.5537,94.6118,23376.0
2020-08-17 13:50:00,97.65,97.65,97.56,97.59,14917.0,94.6118,94.6118,94.5246,94.5537,14917.0
2020-08-17 14:00:00,97.61,97.64,97.54,97.59,11616.0,94.573,94.6021,94.5052,94.5537,11616.0
2020-08-17 14:10:00,97.59,97.64,97.56,97.59,20637.0,94.5537,94.6021,94.5246,94.5537,20637.0
2020-08-17 14:20:00,97.6,97.62,97.56,97.6,13743.0,94.5633,94.5827,94.5246,94.5633,13743.0
2020-08-17 14:30:00,97.6,97.61,97.51,97.54,13345.0,94.5633,94.573,94.4761,94.5052,13345.0
2020-08-17 14:40:00,97.53,97.55,97.42,97.42,23555.0,94.4955,94.5149,94.3889,94.3889,23555.0
2020-08-17 14:50:00,97.42,97.5,97.4,97.49,19593.0,94.3889,94.4665,94.3696,94.4568,19593.0
2020-08-17 15:00:00,97.48,97.51,97.42,97.47,22031.0,94.4471,94.4761,94.3889,94.4374,22031.0
2020-08-17 15:10:00,97.47,97.57,97.44,97.51,75153.0,94.4374,94.5343,94.4083,94.4761,75153.0
2020-08-17 15:20:00,97.51,97.51,97.34,97.36,83507.0,94.4761,94.4761,94.3114,94.3308,83507.0
2020-08-17 15:30:00,97.37,97.38,97.11,97.11,36208.0,94.3405,94.3502,94.0886,94.0886,36208.0
2020-08-17 15:40:00,97.1,97.26,97.09,97.24,71149.0,94.0789,94.2339,94.0692,94.2145,71149.0
2020-08-17 15:50:00,97.25,97.53,97.23,97.51,133691.0,94.2242,94.4955,94.2049,94.4761,133691.0
2020-08-18 09:30:00,97.71,98.06,97.22,97.45,53084.0,94.6699,95.009,94.1952,94.418,53084.0
2020-08-18 09:40:00,97.42,97.55,97.19,97.52,22280.0,94.3889,94.5149,94.1661,94.4858,22280.0
2020-08-18 09:50:00,97.51,97.84,97.51,97.71,23454.0,94.4761,94.7959,94.4761,94.6699,23454.0
2020-08-18 10:00:00,97.71,97.75,97.15,97.16,18632.0,94.6699,94.7087,94.1273,94.137,18632.0
2020-08-18 10:10:00,97.12,97.63,97.11,97.61,21536.0,94.0983,94.5924,94.0886,94.573,21536.0
2020-08-18 10:20:00,97.6,97.68,97.34,97.44,12092.0,94.5633,94.6409,94.3114,94.4083,12092.0
2020-08-18 10:30:00,97.42,97.63,97.35,97.54,6793.0,94.3889,94.5924,94.3211,94.5052,6793.0
2020-08-18 10:40:00,97.55,97.68,97.36,97.42,59211.0,94.5149,94.6409,94.3308,94.3889,59211.0
2020-08-18 10:50:00,97.45,97.71,97.42,97.68,70756.0,94.418,94.6699,94.3889,94.6409,70756.0
2020-08-18 11:00:00,97.66,98.13,97.65,98.13,17806.0,94.6215,95.0769,94.6118,95.0769,17806.0
2020-08-18 11:10:00,98.18,98.32,98.11,98.15,14273.0,95.1253,95.2609,95.0575,95.0962,14273.0
2020-08-18 11:20:00,98.16,98.26,98.11,98.13,12778.0,95.1059,95.2028,95.0575,95.0769,12778.0
2020-08-18 11:30:00,98.19,98.38,98.19,98.33,15181.0,95.135,95.3191,95.135,95.2706,15181.0
2020-08-18 11:40:00,98.34,98.48,98.34,98.38,15842.0,95.2803,95.416,95.2803,95.3191,15842.0
2020-08-18 11:50:00,98.36,98.47,98.36,98.44,16751.0,95.2997,95.4063,95.2997,95.3772,16751.0
2020-08-18 12:00:00,98.43,98.53,98.36,98.45,42063.0,95.3675,95.4644,95.2997,95.3869,42063.0
2020-08-18 12:10:00,98.46,98.56,98.29,98.3,16521.0,95.3966,95.4935,95.2319,95.2416,16521.0
2020-08-18 12:20:00,98.29,98.3,98.15,98.23,20195.0,95.2319,95.2416,95.0962,95.1737,20195.0
2020-08-18 12:30:00,98.23,98.6,98.2,98.54,19240.0,95.1737,95.5322,95.1447,95.4741,19240.0
2020-08-18 12:40:00,98.54,98.71,98.47,98.47,42747.0,95.4741,95.6388,95.4063,95.4063,42747.0
2020-08-18 12:50:00,98.44,98.46,98.19,98.44,27641.0,95.3772,95.3966,95.135,95.3772,27641.0
2020-08-18 13:00:00,98.45,98.49,98.33,98.37,22815.0,95.3869,95.4256,95.2706,95.3094,22815.0
2020-08-18 13:10:00,98.37,98.37,98.05,98.16,16799.0,95.3094,95.3094,94.9993,95.1059,16799.0
2020-08-18 13:20:00,98.15,98.21,98.1,98.16,16396.0,95.0962,95.1544,95.0478,95.1059,16396.0
2020-08-18 13:30:00,98.16,98.19,98.09,98.13,38837.0,95.1059,95.135,95.0381,95.0769,38837.0
2020-08-18 13:40:00,98.13,98.16,97.96,97.97,18231.0,95.0769,95.1059,94.9121,94.9218,18231.0
2020-08-18 13:50:00,97.98,98.11,97.9,97.96,19983.0,94.9315,95.0575,94.854,94.9121,19983.0
2020-08-18 14:00:00,97.97,98.06,97.9,97.99,23952.0,94.9218,95.009,94.854,94.9412,23952.0
2020-08-18 14:10:00,97.98,98.02,97.75,97.97,16639.0,94.9315,94.9703,94.7087,94.9218,16639.0
2020-08-18 14:20:00,97.99,98.13,97.95,98.05,59376.0,94.9412,95.0769,94.9025,94.9993,59376.0
2020-08-18 14:30:00,98.06,98.16,97.94,98.1,39155.0,95.009,95.1059,94.8928,95.0478,39155.0
2020-08-18 14:40:00,98.11,98.11,97.99,98.06,16002.0,95.0575,95.0575,94.9412,95.009,16002.0
2020-08-18 14:50:00,98.06,98.11,97.9,97.91,22820.0,95.009,95.0575,94.854,94.8637,22820.0
2020-08-18 15:00:00,97.92,98.04,97.92,97.94,21346.0,94.8734,94.9897,94.8734,94.8928,21346.0
2020-08-18 15:10:00,97.96,98.01,97.81,97.95,34319.0,94.9121,94.9606,94.7668,94.9025,34319.0
2020-08-18 15:20:00,97.95,98.04,97.9,97.97,32982.0,94.9025,94.9897,94.854,94.9218,32982.0
2020-08-18 15:30:00,97.98,98.11,97.95,97.98,68441.0,94.9315,95.0575,94.9025,94.9315,68441.0
2020-08-18 15:40:00,97.99,98.01,97.76,97.93,92715.0,94.9412,94.9606,94.7184,94.8831,92715.0
2020-08-18 15:50:00,97.91,97.91,97.69,97.83,200863.0,94.8637,94.8637,94.6505,94.7862,200863.0
2020-08-19 09:30:00,95.23,97.95,94.52,97.79,133818.0,92.2671,94.9025,91.5792,94.7474,133818.0
2020-08-19 09:40:00,97.79,99.39,97.62,99.06,173464.0,94.7474,96.2976,94.5827,95.9779,173464.0
2020-08-19 09:50:00,99.02,99.33,98.2,98.56,94547.0,95.9392,96.2395,95.1447,95.4935,94547.0
2020-08-19 10:00:00,98.58,99.28,98.57,99.06,124327.0,95.5128,96.1911,95.5032,95.9779,124327.0
2020-08-19 10:10:00,99.03,99.37,98.73,99.31,76947.0,95.9488,96.2783,95.6582,96.2201,76947.0
2020-08-19 10:20:00,99.31,99.41,98.6,98.71,89597.0,96.2201,96.317,95.5322,95.6388,89597.0
2020-08-19 10:30:00,98.75,98.87,98.46,98.61,32260.0,95.6776,95.7938,95.3966,95.5419,32260.0
2020-08-19 10:40:00,98.61,98.72,98.27,98.54,66907.0,95.5419,95.6485,95.2125,95.4741,66907.0
2020-08-19 10:50:00,98.53,98.91,98.51,98.87,61129.0,95.4644,95.8326,95.445,95.7938,61129.0
2020-08-19 11:00:00,98.89,99.02,98.66,98.67,46846.0,95.8132,95.9392,95.5904,95.6,46846.0
2020-08-19 11:10:00,98.72,98.77,98.51,98.54,53142.0,95.6485,95.6969,95.445,95.4741,53142.0
2020-08-19 11:20:00,98.57,98.62,98.2,98.28,42579.0,95.5032,95.5516,95.1447,95.2222,42579.0
2020-08-19 11:30:00,98.26,98.7,98.25,98.47,80932.0,95.2028,95.6291,95.1931,95.4063,80932.0
2020-08-19 11:40:00,98.49,98.55,98.29,98.44,39634.0,95.4256,95.4838,95.2319,95.3772,39634.0
2020-08-19 11:50:00,98.47,98.8,98.4,98.79,24740.0,95.4063,95.726,95.3384,95.7163,24740.0
2020-08-19 12:00:00,98.83,99.29,98.83,98.95,42672.0,95.7551,96.2008,95.7551,95.8713,42672.0
2020-08-19 12:10:00,98.87,98.87,98.64,98.72,19430.0,95.7938,95.7938,95.571,95.6485,19430.0
2020-08-19 12:20:00,98.71,98.76,98.61,98.7,24293.0,95.6388,95.6872,95.5419,95.6291,24293.0
2020-08-19 12:30:00,98.72,98.84,98.64,98.73,18226.0,95.6485,95.7648,95.571,95.6582,18226.0
2020-08-19 12:40:00,98.73,98.75,98.56,98.59,15197.0,95.6582,95.6776,95.4935,95.5225,15197.0
2020-08-19 12:50:00,98.56,98.57,98.34,98.4,20080.0,95.4935,95.5032,95.2803,95.3384,20080.0
2020-08-19 13:00:00,98.37,98.55,98.23,98.23,21100.0,95.3094,95.4838,95.1737,95.1737,21100.0
2020-08-19 13:10:00,98.23,98.27,98.01,98.11,20712.0,95.1737,95.2125,94.9606,95.0575,20712.0
2020-08-19 13:20:00,98.11,98.44,98.1,98.42,22186.0,95.0575,95.3772,95.0478,95.3578,22186.0
2020-08-19 13:30:00,98.44,98.53,98.09,98.14,18171.0,95.3772,95.4644,95.0381,95.0865,18171.0
2020-08-19 13:40:00,98.15,98.45,97.91,98.45,26274.0,95.0962,95.3869,94.8637,95.3869,26274.0
2020-08-19 13:50:00,98.5,98.5,98.26,98.36,14828.0,95.4353,95.4353,95.2028,95.2997,14828.0
2020-08-19 14:00:00,98.35,98.45,98.14,98.2,20676.0,95.29,95.3869,95.0865,95.1447,20676.0
2020-08-19 14:10:00,98.2,98.22,97.93,97.94,17088.0,95.1447,95.1641,94.8831,94.8928,17088.0
2020-08-19 14:20:00,97.97,98.24,97.96,98.13,26541.0,94.9218,95.1834,94.9121,95.0769,26541.0
2020-08-19 14:30:00,98.18,98.18,97.89,97.92,24974.0,95.1253,95.1253,94.8443,94.8734,24974.0
2020-08-19 14:40:00,97.94,98.11,97.88,97.88,22984.0,94.8928,95.0575,94.8346,94.8346,22984.0
2020-08-19 14:50:00,97.88,98.05,97.83,97.97,23864.0,94.8346,94.9993,94.7862,94.9218,23864.0
2020-08-19 15:00:00,97.97,98.09,97.84,98.01,53789.0,94.9218,95.0381,94.7959,94.9606,53789.0
2020-08-19 15:10:00,98.01,98.06,97.96,97.97,24642.0,94.9606,95.009,94.9121,94.9218,24642.0
2020-08-19 15:20:00,97.96,98.03,97.85,97.92,30130.0,94.9121,94.98,94.8056,94.8734,30130.0
2020-08-19 15:30:00,97.91,97.94,97.85,97.86,37944.0,94.8637,94.8928,94.8056,94.8153,37944.0
2020-08-19 15:40:00,97.85,98.09,97.69,97.71,48657.0,94.8056,95.0381,94.6505,94.6699,48657.0
2020-08-19 15:50:00,97.72,98.11,97.56,98.01,211124.0,94.6796,95.0575,94.5246,94.9606,211124.0
2020-08-20 09:30:00,97.39,97.82,97.11,97.61,30953.0,94.3599,94.7765,94.0886,94.573,30953.0
2020-08-20 09:40:00,97.58,97.8,97.29,97.8,19025.0,94.544,94.7571,94.263,94.7571,19025.0
2020-08-20 09:50:00,97.77,97.9,97.38,97.48,16882.0,94.7281,94.854,94.3502,94.4471,16882.0
2020-08-20 10:00:00,97.48,97.53,97.39,97.48,16434.0,94.4471,94.4955,94.3599,94.4471,16434.0
2020-08-20 10:10:00,97.45,97.52,97.39,97.44,16989.0,94.418,94.4858,94.3599,94.4083,16989.0
2020-08-20 10:20:00,97.45,97.47,97.38,97.43,11715.0,94.418,94.4374,94.3502,94.3986,11715.0
2020-08-20 10:30:00,97.44,97.79,97.44,97.75,13380.0,94.4083,94.7474,94.4083,94.7087,13380.0
2020-08-20 10:40:00,97.72,97.83,97.61,97.63,10881.0,94.6796,94.7862,94.573,94.5924,10881.0
2020-08-20 10:50:00,97.67,97.94,97.67,97.87,13036.0,94.6312,94.8928,94.6312,94.8249,13036.0
2020-08-20 11:00:00,97.87,97.9,97.57,97.68,13673.0,94.8249,94.854,94.5343,94.6409,13673.0
2020-08-20 11:10:00,97.7,97.79,97.68,97.68,9174.0,94.6602,94.7474,94.6409,94.6409,9174.0
2020-08-20 11:20:00,97.69,97.88,97.69,97.81,9800.0,94.6505,94.8346,94.6505,94.7668,9800.0
2020-08-20 11:30:00,97.83,98.1,97.75,98.1,12323.0,94.7862,95.0478,94.7087,95.0478,12323.0
2020-08-20 11:40:00,98.07,98.1,97.84,97.87,6997.0,95.0187,95.0478,94.7959,94.8249,6997.0
2020-08-20 11:50:00,97.84,98.14,97.84,98.11,9398.0,94.7959,95.0865,94.7959,95.0575,9398.0
2020-08-20 12:00:00,98.13,98.14,98.0,98.05,13091.0,95.0769,95.0865,94.9509,94.9993,13091.0
2020-08-20 12:10:00,98.02,98.15,98.02,98.14,6868.0,94.9703,95.0962,94.9703,95.0865,6868.0
2020-08-20 12:20:00,98.11,98.11,98.01,98.05,7876.0,95.0575,95.0575,94.9606,94.9993,7876.0
2020-08-20 12:30:00,98.04,98.17,97.94,98.15,14835.0,94.9897,95.1156,94.8928,95.0962,14835.0
2020-08-20 12:40:00,98.12,98.12,97.86,97.89,14373.0,95.0672,95.0672,94.8153,94.8443,14373.0
2020-08-20 12:50:00,97.88,97.88,97.78,97.85,13396.0,94.8346,94.8346,94.7377,94.8056,13396.0
2020-08-20 13:00:00,97.85,97.94,97.81,97.84,8526.0,94.8056,94.8928,94.7668,94.7959,8526.0
2020-08-20 13:10:00,97.86,97.86,97.67,97.73,10884.0,94.8153,94.8153,94.6312,94.6893,10884.0
2020-08-20 13:20:00,97.73,97.84,97.7,97.73,16110.0,94.6893,94.7959,94.6602,94.6893,16110.0
2020-08-20 13:30:00,97.72,97.83,97.66,97.81,17230.0,94.6796,94.7862,94.6215,94.7668,17230.0
2020-08-20 13:40:00,97.83,97.94,97.83,97.91,16248.0,94.7862,94.8928,94.7862,94.8637,16248.0
2020-08-20 13:50:00,97.92,98.02,97.91,97.93,11228.0,94.8734,94.9703,94.8637,94.8831,11228.0
2020-08-20 14:00:00,97.96,97.98,97.82,97.83,13419.0,94.9121,94.9315,94.7765,94.7862,13419.0
2020-08-20 14:10:00,97.84,97.93,97.78,97.79,14016.0,94.7959,94.8831,94.7377,94.7474,14016.0
2020-08-20 14:20:00,97.78,97.89,97.74,97.82,12171.0,94.7377,94.8443,94.699,94.7765,12171.0
2020-08-20 14:30:00,97.81,97.88,97.79,97.87,16038.0,94.7668,94.8346,94.7474,94.8249,16038.0
2020-08-20 14:40:00,97.87,97.9,97.81,97.89,19336.0,94.8249,94.854,94.7668,94.8443,19336.0
2020-08-20 14:50:00,97.88,97.94,97.86,97.92,14714.0,94.8346,94.8928,94.8153,94.8734,14714.0
2020-08-20 15:00:00,97.92,98.04,97.91,98.03,25245.0,94.8734,94.9897,94.8637,94.98,25245.0
2020-08-20 15:10:00,98.03,98.03,97.82,97.83,16744.0,94.98,94.98,94.7765,94.7862,16744.0
2020-08-20 15:20:00,97.84,97.88,97.71,97.83,26291.0,94.7959,94.8346,94.6699,94.7862,26291.0
2020-08-20 15:30:00,97.81,97.92,97.75,97.92,37859.0,94.7668,94.8734,94.7087,94.8734,37859.0
2020-08-20 15:40:00,97.92,97.92,97.73,97.75,72180.0,94.8734,94.8734,94.6893,94.7087,72180.0
2020-08-20 15:50:00,97.7,97.9,97.64,97.8,246816.0,94.6602,94.854,94.6021,94.7571,246816.0
2020-08-21 09:30:00,97.87,98.13,97.67,97.79,63917.0,94.8249,95.0769,94.6312,94.7474,63917.0
2020-08-21 09:40:00,97.82,97.96,97.65,97.65,11257.0,94.7765,94.9121,94.6118,94.6118,11257.0
2020-08-21 09:50:00,97.71,97.81,97.67,97.77,7942.0,94.6699,94.7668,94.6312,94.7281,7942.0
2020-08-21 10:00:00,97.8,97.88,97.7,97.88,11720.0,94.7571,94.8346,94.6602,94.8346,11720.0
2020-08-21 10:10:00,97.86,97.86,97.63,97.63,16829.0,94.8153,94.8153,94.5924,94.5924,16829.0
2020-08-21 10:20:00,97.6,97.6,97.27,97.36,13077.0,94.5633,94.5633,94.2436,94.3308,13077.0
2020-08-21 10:30:00,97.4,97.45,97.28,97.35,8716.0,94.3696,94.418,94.2533,94.3211,8716.0
2020-08-21 10:40:00,97.37,97.52,97.34,97.52,9574.0,94.3405,94.4858,94.3114,94.4858,9574.0
2020-08-21 10:50:00,97.53,97.57,97.41,97.48,9949.0,94.4955,94.5343,94.3793,94.4471,9949.0
2020-08-21 11:00:00,97.45,97.45,97.31,97.36,11798.0,94.418,94.418,94.2824,94.3308,11798.0
2020-08-21 11:10:00,97.36,97.45,97.28,97.3,6772.0,94.3308,94.418,94.2533,94.2727,6772.0
2020-08-21 11:20:00,97.31,97.47,97.31,97.47,7124.0,94.2824,94.4374,94.2824,94.4374,7124.0
2020-08-21 11:30:00,97.44,97.49,97.37,97.42,7150.0,94.4083,94.4568,94.3405,94.3889,7150.0
2020-08-21 11:40:00,97.42,97.46,97.31,97.43,7110.0,94.3889,94.4277,94.2824,94.3986,7110.0
2020-08-21 11:50:00,97.48,97.62,97.46,97.51,8150.0,94.4471,94.5827,94.4277,94.4761,8150.0
2020-08-21 12:00:00,97.5,97.68,97.49,97.62,7403.0,94.4665,94.6409,94.4568,94.5827,7403.0
2020-08-21 12:10:00,97.68,97.75,97.68,97.68,6790.0,94.6409,94.7087,94.6409,94.6409,6790.0
2020-08-21 12:20:00,97.68,97.73,97.66,97.72,6195.0,94.6409,94.6893,94.6215,94.6796,6195.0
2020-08-21 12:30:00,97.72,97.77,97.67,97.68,4776.0,94.6796,94.7281,94.6312,94.6409,4776.0
2020-08-21 12:40:00,97.69,97.78,97.68,97.76,13063.0,94.6505,94.7377,94.6409,94.7184,13063.0
2020-08-21 12:50:00,97.76,97.76,97.61,97.61,4836.0,94.7184,94.7184,94.573,94.573,4836.0
2020-08-21 13:00:00,97.63,97.65,97.59,97.62,35638.0,94.5924,94.6118,94.5537,94.5827,35638.0
2020-08-21 13:10:00,97.64,97.76,97.62,97.7,13181.0,94.6021,94.7184,94.5827,94.6602,13181.0
2020-08-21 13:20:00,97.7,97.79,97.65,97.78,10648.0,94.6602,94.7474,94.6118,94.7377,10648.0
2020-08-21 13:30:00,97.78,97.8,97.68,97.77,10554.0,94.7377,94.7571,94.6409,94.7281,10554.0
2020-08-21 13:40:00,97.78,97.8,97.69,97.77,8190.0,94.7377,94.7571,94.6505,94.7281,8190.0
2020-08-21 13:50:00,97.76,97.82,97.74,97.78,5425.0,94.7184,94.7765,94.699,94.7377,5425.0
2020-08-21 14:00:00,97.8,97.94,97.75,97.92,16267.0,94.7571,94.8928,94.7087,94.8734,16267.0
2020-08-21 14:10:00,97.92,97.95,97.9,97.92,5650.0,94.8734,94.9025,94.854,94.8734,5650.0
2020-08-21 14:20:00,97.93,97.96,97.84,97.84,6669.0,94.8831,94.9121,94.7959,94.7959,6669.0
2020-08-21 14:30:00,97.86,97.94,97.82,97.86,12493.0,94.8153,94.8928,94.7765,94.8153,12493.0
2020-08-21 14:40:00,97.86,97.91,97.83,97.86,10206.0,94.8153,94.8637,94.7862,94.8153,10206.0
2020-08-21 14:50:00,97.87,97.93,97.86,97.91,6461.0,94.8249,94.8831,94.8153,94.8637,6461.0
2020-08-21 15:00:00,97.91,98.01,97.91,98.01,15047.0,94.8637,94.9606,94.8637,94.9606,15047.0
2020-08-21 15:10:00,98.02,98.1,97.99,98.04,12603.0,94.9703,95.0478,94.9412,94.9897,12603.0
2020-08-21 15:20:00,98.05,98.12,98.04,98.1,13417.0,94.9993,95.0672,94.9897,95.0478,13417.0
2020-08-21 15:30:00,98.1,98.16,98.09,98.11,14709.0,95.0478,95.1059,95.0381,95.0575,14709.0
2020-08-21 15:40:00,98.11,98.12,98.0,98.01,19759.0,95.0575,95.0672,94.9509,94.9606,19759.0
2020-08-21 15:50:00,98.01,98.32,97.96,98.3,124901.0,94.9606,95.2609,94.9121,95.2416,124901.0
2020-08-24 09:30:00,98.78,99.21,98.78,99.11,32942.0,95.7066,96.1232,95.7066,96.0264,32942.0
2020-08-24 09:40:00,99.12,99.2,99.04,99.14,12017.0,96.036,96.1136,95.9585,96.0554,12017.0
2020-08-24 09:50:00,99.15,99.15,98.68,98.99,19232.0,96.0651,96.0651,95.6097,95.9101,19232.0
2020-08-24 10:00:00,99.03,99.04,98.64,98.79,30331.0,95.9488,95.9585,95.571,95.7163,30331.0
2020-08-24 10:10:00,98.79,99.13,98.79,99.12,25730.0,95.7163,96.0457,95.7163,96.036,25730.0
2020-08-24 10:20:00,99.09,99.11,98.8,98.81,17022.0,96.007,96.0264,95.726,95.7357,17022.0
2020-08-24 10:30:00,98.83,98.85,98.68,98.82,30122.0,95.7551,95.7744,95.6097,95.7454,30122.0
2020-08-24 10:40:00,98.81,98.81,98.65,98.69,20375.0,95.7357,95.7357,95.5807,95.6194,20375.0
2020-08-24 10:50:00,98.7,98.7,98.45,98.54,22061.0,95.6291,95.6291,95.3869,95.4741,22061.0
2020-08-24 11:00:00,98.53,98.71,98.49,98.65,33810.0,95.4644,95.6388,95.4256,95.5807,33810.0
2020-08-24 11:10:00,98.65,98.67,98.46,98.47,15610.0,95.5807,95.6,95.3966,95.4063,15610.0
2020-08-24 11:20:00,98.48,98.52,98.26,98.28,21284.0,95.416,95.4547,95.2028,95.2222,21284.0
2020-08-24 11:30:00,98.28,98.41,98.26,98.29,9443.0,95.2222,95.3481,95.2028,95.2319,9443.0
2020-08-24 11:40:00,98.3,98.42,98.23,98.34,8463.0,95.2416,95.3578,95.1737,95.2803,8463.0
2020-08-24 11:50:00,98.34,98.36,98.2,98.22,24909.0,95.2803,95.2997,95.1447,95.1641,24909.0
2020-08-24 12:00:00,98.22,98.28,98.11,98.19,8391.0,95.1641,95.2222,95.0575,95.135,8391.0
2020-08-24 12:10:00,98.2,98.2,98.1,98.1,8034.0,95.1447,95.1447,95.0478,95.0478,8034.0
2020-08-24 12:20:00,98.08,98.11,97.95,97.95,12050.0,95.0284,95.0575,94.9025,94.9025,12050.0
2020-08-24 12:30:00,97.94,97.98,97.82,97.85,7543.0,94.8928,94.9315,94.7765,94.8056,7543.0
2020-08-24 12:40:00,97.87,97.91,97.84,97.9,4153.0,94.8249,94.8637,94.7959,94.854,4153.0
2020-08-24 12:50:00,97.89,97.91,97.75,97.76,6763.0,94.8443,94.8637,94.7087,94.7184,6763.0
2020-08-24 13:00:00,97.77,97.9,97.76,97.89,10809.0,94.7281,94.854,94.7184,94.8443,10809.0
2020-08-24 13:10:00,97.88,98.06,97.86,98.01,13402.0,94.8346,95.009,94.8153,94.9606,13402.0
2020-08-24 13:20:00,98.0,98.02,97.89,97.91,6003.0,94.9509,94.9703,94.8443,94.8637,6003.0
2020-08-24 13:30:00,97.9,97.9,97.79,97.81,8028.0,94.854,94.854,94.7474,94.7668,8028.0
2020-08-24 13:40:00,97.81,97.84,97.6,97.6,11339.0,94.7668,94.7959,94.5633,94.5633,11339.0
2020-08-24 13:50:00,97.6,97.61,97.51,97.52,11144.0,94.5633,94.573,94.4761,94.4858,11144.0
2020-08-24 14:00:00,97.53,97.54,97.41,97.49,16139.0,94.4955,94.5052,94.3793,94.4568,16139.0
2020-08-24 14:10:00,97.51,97.55,97.46,97.49,8555.0,94.4761,94.5149,94.4277,94.4568,8555.0
2020-08-24 14:20:00,97.48,97.48,97.26,97.37,21754.0,94.4471,94.4471,94.2339,94.3405,21754.0
2020-08-24 14:30:00,97.36,97.49,97.21,97.23,10459.0,94.3308,94.4568,94.1855,94.2049,10459.0
2020-08-24 14:40:00,97.23,97.32,97.21,97.23,9911.0,94.2049,94.2921,94.1855,94.2049,9911.0
2020-08-24 14:50:00,97.22,97.27,97.15,97.23,12678.0,94.1952,94.2436,94.1273,94.2049,12678.0
2020-08-24 15:00:00,97.23,97.32,97.14,97.17,9603.0,94.2049,94.2921,94.1177,94.1467,9603.0
2020-08-24 15:10:00,97.18,97.27,97.18,97.27,9791.0,94.1564,94.2436,94.1564,94.2436,9791.0
2020-08-24 15:20:00,97.27,97.34,97.22,97.27,11556.0,94.2436,94.3114,94.1952,94.2436,11556.0
2020-08-24 15:30:00,97.26,97.41,97.25,97.37,18285.0,94.2339,94.3793,94.2242,94.3405,18285.0
2020-08-24 15:40:00,97.38,97.51,97.37,97.44,25909.0,94.3502,94.4761,94.3405,94.4083,25909.0
2020-08-24 15:50:00,97.45,97.63,97.38,97.63,88268.0,94.418,94.5924,94.3502,94.5924,88268.0
2020-08-25 09:30:00,97.87,98.11,97.56,98.05,20697.0,94.8249,95.0575,94.5246,94.9993,20697.0
2020-08-25 09:40:00,98.13,98.28,97.94,97.94,10540.0,95.0769,95.2222,94.8928,94.8928,10540.0
2020-08-25 09:50:00,98.0,98.66,97.99,98.64,10796.0,94.9509,95.5904,94.9412,95.571,10796.0
2020-08-25 10:00:00,98.64,98.64,98.2,98.26,13472.0,95.571,95.571,95.1447,95.2028,13472.0
2020-08-25 10:10:00,98.26,98.31,98.19,98.26,14869.0,95.2028,95.2512,95.135,95.2028,14869.0
2020-08-25 10:20:00,98.24,98.27,97.93,97.97,11485.0,95.1834,95.2125,94.8831,94.9218,11485.0
2020-08-25 10:30:00,97.94,98.11,97.82,98.06,11386.0,94.8928,95.0575,94.7765,95.009,11386.0
2020-08-25 10:40:00,98.08,98.15,97.98,98.01,10561.0,95.0284,95.0962,94.9315,94.9606,10561.0
2020-08-25 10:50:00,98.0,98.04,97.88,98.04,8979.0,94.9509,94.9897,94.8346,94.9897,8979.0
2020-08-25 11:00:00,98.08,98.29,98.06,98.22,12863.0,95.0284,95.2319,95.009,95.1641,12863.0
2020-08-25 11:10:00,98.23,98.44,98.21,98.44,9954.0,95.1737,95.3772,95.1544,95.3772,9954.0
2020-08-25 11:20:00,98.45,98.48,98.35,98.38,8942.0,95.3869,95.416,95.29,95.3191,8942.0
2020-08-25 11:30:00,98.39,98.39,98.28,98.28,8333.0,95.3288,95.3288,95.2222,95.2222,8333.0
2020-08-25 11:40:00,98.27,98.35,98.11,98.14,12672.0,95.2125,95.29,95.0575,95.0865,12672.0
2020-08-25 11:50:00,98.18,98.26,98.16,98.24,7155.0,95.1253,95.2028,95.1059,95.1834,7155.0
2020-08-25 12:00:00,98.26,98.3,98.2,98.29,12651.0,95.2028,95.2416,95.1447,95.2319,12651.0
2020-08-25 12:10:00,98.3,98.31,98.15,98.22,13621.0,95.2416,95.2512,95.0962,95.1641,13621.0
2020-08-25 12:20:00,98.21,98.3,98.18,98.23,7357.0,95.1544,95.2416,95.1253,95.1737,7357.0
2020-08-25 12:30:00,98.24,98.24,98.15,98.23,5930.0,95.1834,95.1834,95.0962,95.1737,5930.0
2020-08-25 12:40:00,98.23,98.24,98.2,98.22,5449.0,95.1737,95.1834,95.1447,95.1641,5449.0
2020-08-25 12:50:00,98.22,98.23,98.14,98.22,7897.0,95.1641,95.1737,95.0865,95.1641,7897.0
2020-08-25 13:00:00,98.22,98.26,98.14,98.23,6381.0,95.1641,95.2028,95.0865,95.1737,6381.0
2020-08-25 13:10:00,98.21,98.32,98.21,98.26,7437.0,95.1544,95.2609,95.1544,95.2028,7437.0
2020-08-25 13:20:00,98.26,98.26,98.17,98.17,6883.0,95.2028,95.2028,95.1156,95.1156,6883.0
2020-08-25 13:30:00,98.17,98.21,98.16,98.17,6147.0,95.1156,95.1544,95.1059,95.1156,6147.0
2020-08-25 13:40:00,98.17,98.17,98.06,98.06,9218.0,95.1156,95.1156,95.009,95.009,9218.0
2020-08-25 13:50:00,98.06,98.2,98.06,98.14,5807.0,95.009,95.1447,95.009,95.0865,5807.0
2020-08-25 14:00:00,98.15,98.21,98.14,98.18,5604.0,95.0962,95.1544,95.0865,95.1253,5604.0
2020-08-25 14:10:00,98.17,98.26,98.17,98.26,8499.0,95.1156,95.2028,95.1156,95.2028,8499.0
2020-08-25 14:20:00,98.25,98.32,98.24,98.28,7556.0,95.1931,95.2609,95.1834,95.2222,7556.0
2020-08-25 14:30:00,98.3,98.32,98.27,98.32,10137.0,95.2416,95.2609,95.2125,95.2609,10137.0
2020-08-25 14:40:00,98.33,98.33,98.16,98.22,8612.0,95.2706,95.2706,95.1059,95.1641,8612.0
2020-08-25 14:50:00,98.23,98.36,98.22,98.35,6667.0,95.1737,95.2997,95.1641,95.29,6667.0
2020-08-25 15:00:00,98.35,98.35,98.23,98.23,10164.0,95.29,95.29,95.1737,95.1737,10164.0
2020-08-25 15:10:00,98.24,98.29,98.22,98.26,13338.0,95.1834,95.2319,95.1641,95.2028,13338.0
2020-08-25 15:20:00,98.21,98.27,98.16,98.25,12847.0,95.1544,95.2125,95.1059,95.1931,12847.0
2020-08-25 15:30:00,98.25,98.3,98.24,98.3,20953.0,95.1931,95.2416,95.1834,95.2416,20953.0
2020-08-25 15:40:00,98.3,98.33,98.21,98.25,32261.0,95.2416,95.2706,95.1544,95.1931,32261.0
2020-08-25 15:50:00,98.26,98.44,98.23,98.33,68864.0,95.2028,95.3772,95.1737,95.2706,68864.0
2020-08-26 09:30:00,98.18,98.8,98.09,98.33,40218.0,95.1253,95.726,95.0381,95.2706,40218.0
2020-08-26 09:40:00,98.31,98.32,98.05,98.3,10750.0,95.2512,95.2609,94.9993,95.2416,10750.0
2020-08-26 09:50:00,98.23,98.31,98.09,98.14,12559.0,95.1737,95.2512,95.0381,95.0865,12559.0
2020-08-26 10:00:00,98.15,98.34,98.12,98.3,15805.0,95.0962,95.2803,95.0672,95.2416,15805.0
2020-08-26 10:10:00,98.28,98.56,98.23,98.56,9829.0,95.2222,95.4935,95.1737,95.4935,9829.0
2020-08-26 10:20:00,98.58,98.81,98.55,98.75,9439.0,95.5128,95.7357,95.4838,95.6776,9439.0
2020-08-26 10:30:00,98.75,98.8,98.6,98.74,9416.0,95.6776,95.726,95.5322,95.6679,9416.0
2020-08-26 10:40:00,98.74,98.97,98.71,98.97,9423.0,95.6679,95.8907,95.6388,95.8907,9423.0
2020-08-26 10:50:00,98.96,99.02,98.84,98.98,16290.0,95.881,95.9392,95.7648,95.9004,16290.0
2020-08-26 11:00:00,98.99,99.13,98.94,99.05,17557.0,95.9101,96.0457,95.8616,95.9682,17557.0
2020-08-26 11:10:00,99.07,99.07,98.93,98.93,10031.0,95.9876,95.9876,95.852,95.852,10031.0
2020-08-26 11:20:00,98.95,99.1,98.94,99.09,14389.0,95.8713,96.0167,95.8616,96.007,14389.0
2020-08-26 11:30:00,99.08,99.1,98.86,98.88,10168.0,95.9973,96.0167,95.7841,95.8035,10168.0
2020-08-26 11:40:00,98.89,98.98,98.83,98.88,10237.0,95.8132,95.9004,95.7551,95.8035,10237.0
2020-08-26 11:50:00,98.89,99.03,98.88,98.98,9271.0,95.8132,95.9488,95.8035,95.9004,9271.0
2020-08-26 12:00:00,98.99,99.16,98.98,99.05,11418.0,95.9101,96.0748,95.9004,95.9682,11418.0
2020-08-26 12:10:00,99.06,99.26,99.06,99.25,9227.0,95.9779,96.1717,95.9779,96.162,9227.0
2020-08-26 12:20:00,99.29,99.33,99.24,99.26,9806.0,96.2008,96.2395,96.1523,96.1717,9806.0
2020-08-26 12:30:00,99.26,99.28,99.15,99.19,9849.0,96.1717,96.1911,96.0651,96.1039,9849.0
2020-08-26 12:40:00,99.19,99.23,99.15,99.18,12073.0,96.1039,96.1426,96.0651,96.0942,12073.0
2020-08-26 12:50:00,99.2,99.27,99.2,99.23,6882.0,96.1136,96.1814,96.1136,96.1426,6882.0
2020-08-26 13:00:00,99.24,99.4,99.24,99.32,9731.0,96.1523,96.3073,96.1523,96.2298,9731.0
2020-08-26 13:10:00,99.34,99.43,99.28,99.41,6779.0,96.2492,96.3364,96.1911,96.317,6779.0
2020-08-26 13:20:00,99.43,99.44,99.33,99.4,7306.0,96.3364,96.3461,96.2395,96.3073,7306.0
2020-08-26 13:30:00,99.41,99.42,99.34,99.4,8503.0,96.317,96.3267,96.2492,96.3073,8503.0
2020-08-26 13:40:00,99.39,99.4,99.3,99.32,5036.0,96.2976,96.3073,96.2104,96.2298,5036.0
2020-08-26 13:50:00,99.36,99.36,99.29,99.29,6167.0,96.2686,96.2686,96.2008,96.2008,6167.0
2020-08-26 14:00:00,99.3,99.46,99.3,99.46,8207.0,96.2104,96.3655,96.2104,96.3655,8207.0
2020-08-26 14:10:00,99.45,99.53,99.42,99.52,8372.0,96.3558,96.4333,96.3267,96.4236,8372.0
2020-08-26 14:20:00,99.53,99.73,99.53,99.66,14412.0,96.4333,96.6271,96.4333,96.5592,14412.0
2020-08-26 14:30:00,99.66,99.71,99.51,99.56,10945.0,96.5592,96.6077,96.4139,96.4624,10945.0
2020-08-26 14:40:00,99.56,99.6,99.46,99.51,9666.0,96.4624,96.5011,96.3655,96.4139,9666.0
2020-08-26 14:50:00,99.51,99.57,99.38,99.43,15902.0,96.4139,96.472,96.288,96.3364,15902.0
2020-08-26 15:00:00,99.39,99.56,99.37,99.56,11776.0,96.2976,96.4624,96.2783,96.4624,11776.0
2020-08-26 15:10:00,99.56,99.63,99.51,99.56,22197.0,96.4624,96.5302,96.4139,96.4624,22197.0
2020-08-26 15:20:00,99.55,99.66,99.54,99.66,17613.0,96.4527,96.5592,96.443,96.5592,17613.0
2020-08-26 15:30:00,99.66,99.67,99.3,99.32,23622.0,96.5592,96.5689,96.2104,96.2298,23622.0
2020-08-26 15:40:00,99.32,99.41,99.19,99.34,43070.0,96.2298,96.317,96.1039,96.2492,43070.0
2020-08-26 15:50:00,99.36,99.49,99.24,99.33,93397.0,96.2686,96.3945,96.1523,96.2395,93397.0
2020-08-27 09:30:00,99.19,99.33,97.8,97.86,48804.0,96.1039,96.2395,94.7571,94.8153,48804.0
2020-08-27 09:40:00,97.91,98.52,97.85,98.24,12182.0,94.8637,95.4547,94.8056,95.1834,12182.0
2020-08-27 09:50:00,98.25,98.51,98.16,98.23,13292.0,95.1931,95.445,95.1059,95.1737,13292.0
2020-08-27 10:00:00,98.24,98.27,97.58,97.66,21357.0,95.1834,95.2125,94.544,94.6215,21357.0
2020-08-27 10:10:00,97.66,98.09,97.56,98.09,15328.0,94.6215,95.0381,94.5246,95.0381,15328.0
2020-08-27 10:20:00,98.11,98.44,98.11,98.44,20559.0,95.0575,95.3772,95.0575,95.3772,20559.0
2020-08-27 10:30:00,98.41,98.76,98.38,98.69,27400.0,95.3481,95.6872,95.3191,95.6194,27400.0
2020-08-27 10:40:00,98.72,98.75,98.57,98.69,18582.0,95.6485,95.6776,95.5032,95.6194,18582.0
2020-08-27 10:50:00,98.71,99.1,98.69,99.1,21795.0,95.6388,96.0167,95.6194,96.0167,21795.0
2020-08-27 11:00:00,99.08,99.51,99.07,99.44,23858.0,95.9973,96.4139,95.9876,96.3461,23858.0
2020-08-27 11:10:00,99.47,99.63,99.2,99.23,26444.0,96.3752,96.5302,96.1136,96.1426,26444.0
2020-08-27 11:20:00,99.23,99.43,99.14,99.17,12468.0,96.1426,96.3364,96.0554,96.0845,12468.0
2020-08-27 11:30:00,99.13,99.48,99.1,99.44,12433.0,96.0457,96.3848,96.0167,96.3461,12433.0
2020-08-27 11:40:00,99.45,99.52,99.38,99.5,12874.0,96.3558,96.4236,96.288,96.4042,12874.0
2020-08-27 11:50:00,99.54,99.66,99.49,99.51,32281.0,96.443,96.5592,96.3945,96.4139,32281.0
2020-08-27 12:00:00,99.51,99.51,99.31,99.41,15820.0,96.4139,96.4139,96.2201,96.317,15820.0
2020-08-27 12:10:00,99.4,99.4,99.21,99.26,11063.0,96.3073,96.3073,96.1232,96.1717,11063.0
2020-08-27 12:20:00,99.24,99.24,99.01,99.02,8979.0,96.1523,96.1523,95.9295,95.9392,8979.0
2020-08-27 12:30:00,99.03,99.11,98.75,98.95,28575.0,95.9488,96.0264,95.6776,95.8713,28575.0
2020-08-27 12:40:00,99.02,99.07,98.68,98.68,29344.0,95.9392,95.9876,95.6097,95.6097,29344.0
2020-08-27 12:50:00,98.68,98.85,98.58,98.74,9644.0,95.6097,95.7744,95.5128,95.6679,9644.0
2020-08-27 13:00:00,98.71,98.86,98.67,98.86,12493.0,95.6388,95.7841,95.6,95.7841,12493.0
2020-08-27 13:10:00,98.85,99.03,98.76,98.96,14693.0,95.7744,95.9488,95.6872,95.881,14693.0
2020-08-27 13:20:00,98.98,99.14,98.98,99.02,10607.0,95.9004,96.0554,95.9004,95.9392,10607.0
2020-08-27 13:30:00,99.0,99.0,98.88,98.88,8603.0,95.9198,95.9198,95.8035,95.8035,8603.0
2020-08-27 13:40:00,98.87,98.99,98.87,98.93,11533.0,95.7938,95.9101,95.7938,95.852,11533.0
2020-08-27 13:50:00,98.95,99.22,98.91,99.22,14261.0,95.8713,96.1329,95.8326,96.1329,14261.0
2020-08-27 14:00:00,99.23,99.38,99.2,99.3,9894.0,96.1426,96.288,96.1136,96.2104,9894.0
2020-08-27 14:10:00,99.33,99.42,99.31,99.4,15280.0,96.2395,96.3267,96.2201,96.3073,15280.0
2020-08-27 14:20:00,99.41,99.49,99.37,99.47,11255.0,96.317,96.3945,96.2783,96.3752,11255.0
2020-08-27 14:30:00,99.48,99.58,99.44,99.44,8784.0,96.3848,96.4817,96.3461,96.3461,8784.0
2020-08-27 14:40:00,99.5,99.57,99.43,99.45,8641.0,96.4042,96.472,96.3364,96.3558,8641.0
2020-08-27 14:50:00,99.48,99.53,99.37,99.44,11265.0,96.3848,96.4333,96.2783,96.3461,11265.0
2020-08-27 15:00:00,99.44,99.52,99.34,99.47,18195.0,96.3461,96.4236,96.2492,96.3752,18195.0
2020-08-27 15:10:00,99.48,99.55,99.44,99.51,13088.0,96.3848,96.4527,96.3461,96.4139,13088.0
2020-08-27 15:20:00,99.51,99.55,99.36,99.36,23203.0,96.4139,96.4527,96.2686,96.2686,23203.0
2020-08-27 15:30:00,99.36,99.39,99.29,99.29,23577.0,96.2686,96.2976,96.2008,96.2008,23577.0
2020-08-27 15:40:00,99.29,99.36,99.11,99.11,28130.0,96.2008,96.2686,96.0264,96.0264,28130.0
2020-08-27 15:50:00,99.11,99.13,98.99,99.06,65885.0,96.0264,96.0457,95.9101,95.9779,65885.0
2020-08-28 09:30:00,99.0,99.19,98.54,99.05,25878.0,95.9198,96.1039,95.4741,95.9682,25878.0
2020-08-28 09:40:00,99.12,99.22,98.87,98.87,7621.0,96.036,96.1329,95.7938,95.7938,7621.0
2020-08-28 09:50:00,98.89,99.04,98.75,99.04,10251.0,95.8132,95.9585,95.6776,95.9585,10251.0
2020-08-28 10:00:00,98.97,99.22,98.92,99.18,19145.0,95.8907,96.1329,95.8423,96.0942,19145.0
2020-08-28 10:10:00,99.17,99.2,98.96,99.08,9776.0,96.0845,96.1136,95.881,95.9973,9776.0
2020-08-28 10:20:00,99.06,99.09,98.94,98.94,9134.0,95.9779,96.007,95.8616,95.8616,9134.0
2020-08-28 10:30:00,98.92,98.99,98.76,98.9,5688.0,95.8423,95.9101,95.6872,95.8229,5688.0
2020-08-28 10:40:00,98.89,98.95,98.74,98.76,7856.0,95.8132,95.8713,95.6679,95.6872,7856.0
2020-08-28 10:50:00,98.83,98.92,98.79,98.84,8586.0,95.7551,95.8423,95.7163,95.7648,8586.0
2020-08-28 11:00:00,98.88,99.03,98.79,98.96,4468.0,95.8035,95.9488,95.7163,95.881,4468.0
2020-08-28 11:10:00,98.97,99.05,98.94,99.03,6217.0,95.8907,95.9682,95.8616,95.9488,6217.0
2020-08-28 11:20:00,99.04,99.1,99.03,99.06,6581.0,95.9585,96.0167,95.9488,95.9779,6581.0
2020-08-28 11:30:00,99.04,99.06,98.95,99.01,5412.0,95.9585,95.9779,95.8713,95.9295,5412.0
2020-08-28 11:40:00,99.06,99.06,98.99,99.01,7354.0,95.9779,95.9779,95.9101,95.9295,7354.0
2020-08-28 11:50:00,99.01,99.08,98.99,99.05,4967.0,95.9295,95.9973,95.9101,95.9682,4967.0
2020-08-28 12:00:00,99.02,99.15,99.0,99.08,6424.0,95.9392,96.0651,95.9198,95.9973,6424.0
2020-08-28 12:10:00,99.13,99.14,99.03,99.04,5514.0,96.0457,96.0554,95.9488,95.9585,5514.0
2020-08-28 12:20:00,99.02,99.05,98.93,98.98,8874.0,95.9392,95.9682,95.852,95.9004,8874.0
2020-08-28 12:30:00,99.0,99.06,98.97,99.06,2522.0,95.9198,95.9779,95.8907,95.9779,2522.0
2020-08-28 12:40:00,99.08,99.2,99.07,99.2,5808.0,95.9973,96.1136,95.9876,96.1136,5808.0
2020-08-28 12:50:00,99.19,99.38,99.18,99.35,3925.0,96.1039,96.288,96.0942,96.2589,3925.0
2020-08-28 13:00:00,99.36,99.39,99.28,99.3,6259.0,96.2686,96.2976,96.1911,96.2104,6259.0
2020-08-28 13:10:00,99.29,99.35,99.25,99.34,9699.0,96.2008,96.2589,96.162,96.2492,9699.0
2020-08-28 13:20:00,99.35,99.35,99.24,99.24,4637.0,96.2589,96.2589,96.1523,96.1523,4637.0
2020-08-28 13:30:00,99.25,99.27,99.22,99.23,5433.0,96.162,96.1814,96.1329,96.1426,5433.0
2020-08-28 13:40:00,99.24,99.35,99.23,99.23,6150.0,96.1523,96.2589,96.1426,96.1426,6150.0
2020-08-28 13:50:00,99.24,99.33,99.24,99.28,3989.0,96.1523,96.2395,96.1523,96.1911,3989.0
2020-08-28 14:00:00,99.27,99.32,99.22,99.24,4813.0,96.1814,96.2298,96.1329,96.1523,4813.0
2020-08-28 14:10:00,99.27,99.31,99.24,99.31,6790.0,96.1814,96.2201,96.1523,96.2201,6790.0
2020-08-28 14:20:00,99.34,99.34,99.26,99.31,4770.0,96.2492,96.2492,96.1717,96.2201,4770.0
2020-08-28 14:30:00,99.31,99.39,99.31,99.35,8576.0,96.2201,96.2976,96.2201,96.2589,8576.0
2020-08-28 14:40:00,99.34,99.54,99.33,99.53,7760.0,96.2492,96.443,96.2395,96.4333,7760.0
2020-08-28 14:50:00,99.53,99.57,99.46,99.53,8360.0,96.4333,96.472,96.3655,96.4333,8360.0
2020-08-28 15:00:00,99.53,99.65,99.53,99.62,6941.0,96.4333,96.5496,96.4333,96.5205,6941.0
2020-08-28 15:10:00,99.63,99.84,99.62,99.81,18996.0,96.5302,96.7336,96.5205,96.7046,18996.0
2020-08-28 15:20:00,99.82,99.85,99.68,99.69,13124.0,96.7143,96.7433,96.5786,96.5883,13124.0
2020-08-28 15:30:00,99.69,99.78,99.65,99.74,13350.0,96.5883,96.6755,96.5496,96.6368,13350.0
2020-08-28 15:40:00,99.73,99.76,99.65,99.71,24826.0,96.6271,96.6561,96.5496,96.6077,24826.0
2020-08-28 15:50:00,99.72,99.93,99.6,99.86,87775.0,96.6174,96.8208,96.5011,96.753,87775.0
2020-08-31 09:30:00,99.9,100.44,99.75,100.15,61822.0,96.7918,97.315,96.6464,97.034,61822.0
2020-08-31 09:40:00,100.17,100.34,100.05,100.2,14488.0,97.0534,97.2181,96.9371,97.0824,14488.0
2020-08-31 09:50:00,100.2,100.36,100.09,100.15,15167.0,97.0824,97.2375,96.9759,97.034,15167.0
2020-08-31 10:00:00,100.14,100.44,100.12,100.35,12595.0,97.0243,97.315,97.0049,97.2278,12595.0
2020-08-31 10:10:00,100.36,100.49,100.24,100.24,9037.0,97.2375,97.3634,97.1212,97.1212,9037.0
2020-08-31 10:20:00,100.25,100.38,100.23,100.34,8870.0,97.1309,97.2568,97.1115,97.2181,8870.0
2020-08-31 10:30:00,100.36,100.55,100.36,100.55,12554.0,97.2375,97.4216,97.2375,97.4216,12554.0
2020-08-31 10:40:00,100.56,100.72,100.5,100.7,9575.0,97.4312,97.5863,97.3731,97.5669,9575.0
2020-08-31 10:50:00,100.7,100.84,100.62,100.83,7380.0,97.5669,97.7025,97.4894,97.6928,7380.0
2020-08-31 11:00:00,100.85,100.92,100.78,100.86,8971.0,97.7122,97.78,97.6444,97.7219,8971.0
2020-08-31 11:10:00,100.88,101.04,100.87,100.96,9516.0,97.7413,97.8963,97.7316,97.8188,9516.0
2020-08-31 11:20:00,100.93,100.93,100.69,100.72,11477.0,97.7897,97.7897,97.5572,97.5863,11477.0
2020-08-31 11:30:00,100.72,100.78,100.63,100.74,6680.0,97.5863,97.6444,97.4991,97.6056,6680.0
2020-08-31 11:40:00,100.72,100.77,100.69,100.69,6240.0,97.5863,97.6347,97.5572,97.5572,6240.0
2020-08-31 11:50:00,100.71,100.78,100.71,100.73,3674.0,97.5766,97.6444,97.5766,97.596,3674.0
2020-08-31 12:00:00,100.73,100.86,100.68,100.82,4901.0,97.596,97.7219,97.5475,97.6832,4901.0
2020-08-31 12:10:00,100.78,100.83,100.66,100.78,19104.0,97.6444,97.6928,97.5281,97.6444,19104.0
2020-08-31 12:20:00,100.81,100.81,100.65,100.71,8877.0,97.6735,97.6735,97.5184,97.5766,8877.0
2020-08-31 12:30:00,100.73,100.75,100.57,100.58,12390.0,97.596,97.6153,97.4409,97.4506,12390.0
2020-08-31 12:40:00,100.59,100.67,100.58,100.61,9085.0,97.4603,97.5378,97.4506,97.4797,9085.0
2020-08-31 12:50:00,100.62,100.66,100.51,100.53,9901.0,97.4894,97.5281,97.3828,97.4022,9901.0
2020-08-31 13:00:00,100.52,100.52,100.39,100.39,9242.0,97.3925,97.3925,97.2665,97.2665,9242.0
2020-08-31 13:10:00,100.38,100.41,100.34,100.4,5052.0,97.2568,97.2859,97.2181,97.2762,5052.0
2020-08-31 13:20:00,100.39,100.39,100.28,100.34,4726.0,97.2665,97.2665,97.16,97.2181,4726.0
2020-08-31 13:30:00,100.36,100.4,100.32,100.33,6615.0,97.2375,97.2762,97.1987,97.2084,6615.0
2020-08-31 13:40:00,100.38,100.39,100.31,100.37,4766.0,97.2568,97.2665,97.189,97.2472,4766.0
2020-08-31 13:50:00,100.36,100.41,100.17,100.19,6127.0,97.2375,97.2859,97.0534,97.0728,6127.0
2020-08-31 14:00:00,100.19,100.19,100.11,100.17,4370.0,97.0728,97.0728,96.9952,97.0534,4370.0
2020-08-31 14:10:00,100.18,100.23,100.14,100.16,7477.0,97.0631,97.1115,97.0243,97.0437,7477.0
2020-08-31 14:20:00,100.15,100.25,100.13,100.13,6808.0,97.034,97.1309,97.0146,97.0146,6808.0
2020-08-31 14:30:00,100.13,100.25,100.1,100.19,14169.0,97.0146,97.1309,96.9856,97.0728,14169.0
2020-08-31 14:40:00,100.18,100.29,100.18,100.25,11161.0,97.0631,97.1696,97.0631,97.1309,11161.0
2020-08-31 14:50:00,100.26,100.41,100.24,100.25,10756.0,97.1406,97.2859,97.1212,97.1309,10756.0
2020-08-31 15:00:00,100.27,100.34,100.19,100.34,9555.0,97.1503,97.2181,97.0728,97.2181,9555.0
2020-08-31 15:10:00,100.36,100.36,100.24,100.25,8279.0,97.2375,97.2375,97.1212,97.1309,8279.0
2020-08-31 15:20:00,100.21,100.45,100.21,100.43,10505.0,97.0921,97.3247,97.0921,97.3053,10505.0
2020-08-31 15:30:00,100.44,100.51,100.4,100.43,15853.0,97.315,97.3828,97.2762,97.3053,15853.0
2020-08-31 15:40:00,100.42,100.69,100.35,100.66,30887.0,97.2956,97.5572,97.2278,97.5281,30887.0
2020-08-31 15:50:00,100.65,100.66,100.35,100.37,97199.0,97.5184,97.5281,97.2278,97.2472,97199.0
2020-09-01 09:30:00,100.92,101.29,100.81,100.86,36988.0,97.78,98.1385,97.6735,97.7219,36988.0
2020-09-01 09:40:00,100.86,100.86,100.33,100.55,19063.0,97.7219,97.7219,97.2084,97.4216,19063.0
2020-09-01 09:50:00,100.54,100.68,100.37,100.5,17513.0,97.4119,97.5475,97.2472,97.3731,17513.0
2020-09-01 10:00:00,100.53,100.57,100.25,100.3,24826.0,97.4022,97.4409,97.1309,97.1793,24826.0
2020-09-01 10:10:00,100.29,100.45,100.26,100.36,14893.0,97.1696,97.3247,97.1406,97.2375,14893.0
2020-09-01 10:20:00,100.37,100.83,100.33,100.83,24318.0,97.2472,97.6928,97.2084,97.6928,24318.0
2020-09-01 10:30:00,100.86,100.91,100.69,100.76,20367.0,97.7219,97.7704,97.5572,97.625,20367.0
2020-09-01 10:40:00,100.77,100.91,100.66,100.79,23706.0,97.6347,97.7704,97.5281,97.6541,23706.0
2020-09-01 10:50:00,100.81,100.82,100.57,100.66,15648.0,97.6735,97.6832,97.4409,97.5281,15648.0
2020-09-01 11:00:00,100.74,100.78,100.61,100.61,13013.0,97.6056,97.6444,97.4797,97.4797,13013.0
2020-09-01 11:10:00,100.6,100.73,100.54,100.61,21375.0,97.47,97.596,97.4119,97.4797,21375.0
2020-09-01 11:20:00,100.61,100.61,100.37,100.42,22191.0,97.4797,97.4797,97.2472,97.2956,22191.0
2020-09-01 11:30:00,100.42,100.55,100.37,100.53,14084.0,97.2956,97.4216,97.2472,97.4022,14084.0
2020-09-01 11:40:00,100.53,100.53,100.4,100.41,11532.0,97.4022,97.4022,97.2762,97.2859,11532.0
2020-09-01 11:50:00,100.4,100.4,100.25,100.29,7412.0,97.2762,97.2762,97.1309,97.1696,7412.0
2020-09-01 12:00:00,100.31,100.36,100.29,100.36,8445.0,97.189,97.2375,97.1696,97.2375,8445.0
2020-09-01 12:10:00,100.37,100.48,100.35,100.48,14604.0,97.2472,97.3537,97.2278,97.3537,14604.0
2020-09-01 12:20:00,100.46,100.59,100.46,100.56,10277.0,97.3344,97.4603,97.3344,97.4312,10277.0
2020-09-01 12:30:00,100.56,100.57,100.47,100.54,7624.0,97.4312,97.4409,97.344,97.4119,7624.0
2020-09-01 12:40:00,100.52,100.62,100.48,100.54,7638.0,97.3925,97.4894,97.3537,97.4119,7638.0
2020-09-01 12:50:00,100.53,100.67,100.52,100.67,12164.0,97.4022,97.5378,97.3925,97.5378,12164.0
2020-09-01 13:00:00,100.63,100.7,100.54,100.56,9358.0,97.4991,97.5669,97.4119,97.4312,9358.0
2020-09-01 13:10:00,100.57,100.57,100.46,100.49,8263.0,97.4409,97.4409,97.3344,97.3634,8263.0
2020-09-01 13:20:00,100.49,100.53,100.45,100.45,7588.0,97.3634,97.4022,97.3247,97.3247,7588.0
2020-09-01 13:30:00,100.45,100.56,100.44,100.54,9285.0,97.3247,97.4312,97.315,97.4119,9285.0
2020-09-01 13:40:00,100.55,100.63,100.55,100.62,7819.0,97.4216,97.4991,97.4216,97.4894,7819.0
2020-09-01 13:50:00,100.63,100.79,100.6,100.77,5919.0,97.4991,97.6541,97.47,97.6347,5919.0
2020-09-01 14:00:00,100.77,100.88,100.76,100.86,6742.0,97.6347,97.7413,97.625,97.7219,6742.0
2020-09-01 14:10:00,100.86,100.88,100.76,100.77,5517.0,97.7219,97.7413,97.625,97.6347,5517.0
2020-09-01 14:20:00,100.78,100.85,100.73,100.78,8589.0,97.6444,97.7122,97.596,97.6444,8589.0
2020-09-01 14:30:00,100.76,100.83,100.7,100.83,8591.0,97.625,97.6928,97.5669,97.6928,8591.0
2020-09-01 14:40:00,100.85,100.86,100.77,100.83,11452.0,97.7122,97.7219,97.6347,97.6928,11452.0
2020-09-01 14:50:00,100.84,100.96,100.79,100.89,15546.0,97.7025,97.8188,97.6541,97.751,15546.0
2020-09-01 15:00:00,100.89,100.94,100.85,100.91,15614.0,97.751,97.7994,97.7122,97.7704,15614.0
2020-09-01 15:10:00,100.91,100.92,100.76,100.83,11122.0,97.7704,97.78,97.625,97.6928,11122.0
2020-09-01 15:20:00,100.83,100.9,100.81,100.87,19725.0,97.6928,97.7607,97.6735,97.7316,19725.0
2020-09-01 15:30:00,100.86,100.91,100.83,100.85,19666.0,97.7219,97.7704,97.6928,97.7122,19666.0
2020-09-01 15:40:00,100.85,101.01,100.83,100.94,33361.0,97.7122,97.8672,97.6928,97.7994,33361.0
2020-09-01 15:50:00,100.9,101.14,100.79,101.13,80219.0,97.7607,97.9932,97.6541,97.9835,80219.0
2020-09-02 09:30:00,101.0,101.24,100.46,101.24,55625.0,97.8576,98.0901,97.3344,98.0901,55625.0
2020-09-02 09:40:00,101.17,101.29,101.03,101.23,15977.0,98.0223,98.1385,97.8866,98.0804,15977.0
2020-09-02 09:50:00,101.23,101.69,101.2,101.55,20051.0,98.0804,98.5261,98.0513,98.3904,20051.0
2020-09-02 10:00:00,101.53,101.61,101.28,101.48,19615.0,98.3711,98.4486,98.1288,98.3226,19615.0
2020-09-02 10:10:00,101.51,101.95,101.39,101.95,26991.0,98.3517,98.778,98.2354,98.778,26991.0
2020-09-02 10:20:00,101.95,102.24,101.9,102.11,30780.0,98.778,99.059,98.7296,98.933,30780.0
2020-09-02 10:30:00,102.07,102.44,102.07,102.36,41913.0,98.8943,99.2528,98.8943,99.1752,41913.0
2020-09-02 10:40:00,102.4,102.43,102.25,102.4,23135.0,99.214,99.2431,99.0687,99.214,23135.0
2020-09-02 10:50:00,102.4,102.54,102.33,102.35,19678.0,99.214,99.3496,99.1462,99.1656,19678.0
2020-09-02 11:00:00,102.37,102.41,102.13,102.24,21119.0,99.1849,99.2237,98.9524,99.059,21119.0
2020-09-02 11:10:00,102.2,102.37,102.15,102.33,15345.0,99.0202,99.1849,98.9718,99.1462,15345.0
2020-09-02 11:20:00,102.36,102.37,102.2,102.33,10595.0,99.1752,99.1849,99.0202,99.1462,10595.0
2020-09-02 11:30:00,102.33,102.41,102.26,102.37,9621.0,99.1462,99.2237,99.0784,99.1849,9621.0
2020-09-02 11:40:00,102.38,102.46,102.26,102.4,12096.0,99.1946,99.2721,99.0784,99.214,12096.0
2020-09-02 11:50:00,102.4,102.42,102.28,102.41,8436.0,99.214,99.2334,99.0977,99.2237,8436.0
2020-09-02 12:00:00,102.42,102.53,102.42,102.45,8534.0,99.2334,99.34,99.2334,99.2624,8534.0
2020-09-02 12:10:00,102.45,102.65,102.45,102.55,12689.0,99.2624,99.4562,99.2624,99.3593,12689.0
2020-09-02 12:20:00,102.55,102.62,102.5,102.53,4999.0,99.3593,99.4272,99.3109,99.34,4999.0
2020-09-02 12:30:00,102.54,102.62,102.46,102.59,6989.0,99.3496,99.4272,99.2721,99.3981,6989.0
2020-09-02 12:40:00,102.65,102.71,102.61,102.67,7961.0,99.4562,99.5144,99.4175,99.4756,7961.0
2020-09-02 12:50:00,102.7,102.81,102.67,102.69,7754.0,99.5047,99.6112,99.4756,99.495,7754.0
2020-09-02 13:00:00,102.66,102.81,102.66,102.73,7885.0,99.4659,99.6112,99.4659,99.5337,7885.0
2020-09-02 13:10:00,102.75,102.97,102.67,102.96,19973.0,99.5531,99.7663,99.4756,99.7566,19973.0
2020-09-02 13:20:00,102.95,103.04,102.85,102.88,10095.0,99.7469,99.8341,99.65,99.6791,10095.0
2020-09-02 13:30:00,102.89,103.02,102.87,102.88,11089.0,99.6888,99.8147,99.6694,99.6791,11089.0
2020-09-02 13:40:00,102.88,102.93,102.85,102.86,11041.0,99.6791,99.7275,99.65,99.6597,11041.0
2020-09-02 13:50:00,102.86,102.88,102.78,102.86,11364.0,99.6597,99.6791,99.5822,99.6597,11364.0
2020-09-02 14:00:00,102.86,102.86,102.7,102.82,8780.0,99.6597,99.6597,99.5047,99.6209,8780.0
2020-09-02 14:10:00,102.82,102.83,102.68,102.81,12380.0,99.6209,99.6306,99.4853,99.6112,12380.0
2020-09-02 14:20:00,102.81,102.86,102.79,102.82,8401.0,99.6112,99.6597,99.5919,99.6209,8401.0
2020-09-02 14:30:00,102.81,102.87,102.76,102.77,8115.0,99.6112,99.6694,99.5628,99.5725,8115.0
2020-09-02 14:40:00,102.77,102.82,102.74,102.8,13114.0,99.5725,99.6209,99.5434,99.6016,13114.0
2020-09-02 14:50:00,102.8,102.85,102.75,102.84,13748.0,99.6016,99.65,99.5531,99.6403,13748.0
2020-09-02 15:00:00,102.85,102.93,102.77,102.86,21253.0,99.65,99.7275,99.5725,99.6597,21253.0
2020-09-02 15:10:00,102.86,103.08,102.86,103.08,23598.0,99.6597,99.8728,99.6597,99.8728,23598.0
2020-09-02 15:20:00,103.08,103.13,103.03,103.1,20328.0,99.8728,99.9213,99.8244,99.8922,20328.0
2020-09-02 15:30:00,103.08,103.4,103.04,103.39,37053.0,99.8728,100.1829,99.8341,100.1732,37053.0
2020-09-02 15:40:00,103.4,103.56,103.37,103.56,53324.0,100.1829,100.3379,100.1538,100.3379,53324.0
2020-09-02 15:50:00,103.55,103.66,103.38,103.38,151247.0,100.3282,100.4348,100.1635,100.1635,151247.0
2020-09-03 09:30:00,103.09,103.21,102.35,102.43,26722.0,99.8825,99.9988,99.1656,99.2431,26722.0
2020-09-03 09:40:00,102.41,102.54,102.3,102.35,29299.0,99.2237,99.3496,99.1171,99.1656,29299.0
2020-09-03 09:50:00,102.38,102.41,102.06,102.15,15241.0,99.1946,99.2237,98.8846,98.9718,15241.0
2020-09-03 10:00:00,102.2,102.25,101.74,101.74,28283.0,99.0202,99.0687,98.5745,98.5745,28283.0
2020-09-03 10:10:00,101.76,101.77,101.27,101.33,54278.0,98.5939,98.6036,98.1192,98.1773,54278.0
2020-09-03 10:20:00,101.31,101.33,100.72,101.02,25300.0,98.1579,98.1773,97.5863,97.8769,25300.0
2020-09-03 10:30:00,101.07,101.31,100.98,101.06,17211.0,97.9254,98.1579,97.8382,97.9157,17211.0
2020-09-03 10:40:00,101.01,101.14,100.75,100.76,20427.0,97.8672,97.9932,97.6153,97.625,20427.0
2020-09-03 10:50:00,100.77,101.08,100.77,101.08,42400.0,97.6347,97.9351,97.6347,97.9351,42400.0
2020-09-03 11:00:00,101.08,101.08,100.1,100.26,69251.0,97.9351,97.9351,96.9856,97.1406,69251.0
2020-09-03 11:10:00,100.32,100.43,99.42,99.42,24932.0,97.1987,97.3053,96.3267,96.3267,24932.0
2020-09-03 11:20:00,99.48,100.29,99.34,100.27,50098.0,96.3848,97.1696,96.2492,97.1503,50098.0
2020-09-03 11:30:00,100.24,100.45,100.01,100.43,39141.0,97.1212,97.3247,96.8984,97.3053,39141.0
2020-09-03 11:40:00,100.44,100.66,100.42,100.57,26016.0,97.315,97.5281,97.2956,97.4409,26016.0
2020-09-03 11:50:00,100.58,100.75,100.41,100.56,58959.0,97.4506,97.6153,97.2859,97.4312,58959.0
2020-09-03 12:00:00,100.57,100.57,99.84,100.09,30511.0,97.4409,97.4409,96.7336,96.9759,30511.0
2020-09-03 12:10:00,100.16,100.34,100.15,100.29,11666.0,97.0437,97.2181,97.034,97.1696,11666.0
2020-09-03 12:20:00,100.25,100.27,99.98,99.98,10494.0,97.1309,97.1503,96.8693,96.8693,10494.0
2020-09-03 12:30:00,99.97,100.09,99.67,99.79,12738.0,96.8596,96.9759,96.5689,96.6852,12738.0
2020-09-03 12:40:00,99.84,100.28,99.67,99.69,40255.0,96.7336,97.16,96.5689,96.5883,40255.0
2020-09-03 12:50:00,99.77,99.79,99.46,99.53,42351.0,96.6658,96.6852,96.3655,96.4333,42351.0
2020-09-03 13:00:00,99.52,99.52,99.04,99.31,40037.0,96.4236,96.4236,95.9585,96.2201,40037.0
2020-09-03 13:10:00,99.35,99.66,99.32,99.34,37590.0,96.2589,96.5592,96.2298,96.2492,37590.0
2020-09-03 13:20:00,99.38,99.78,99.31,99.7,16937.0,96.288,96.6755,96.2201,96.598,16937.0
2020-09-03 13:30:00,99.7,99.75,99.27,99.34,14208.0,96.598,96.6464,96.1814,96.2492,14208.0
2020-09-03 13:40:00,99.34,99.49,99.31,99.32,24165.0,96.2492,96.3945,96.2201,96.2298,24165.0
2020-09-03 13:50:00,99.37,99.66,99.37,99.53,8126.0,96.2783,96.5592,96.2783,96.4333,8126.0
2020-09-03 14:00:00,99.48,99.79,99.46,99.75,15264.0,96.3848,96.6852,96.3655,96.6464,15264.0
2020-09-03 14:10:00,99.77,99.97,99.61,99.62,15708.0,96.6658,96.8596,96.5108,96.5205,15708.0
2020-09-03 14:20:00,99.67,99.67,99.41,99.49,40508.0,96.5689,96.5689,96.317,96.3945,40508.0
2020-09-03 14:30:00,99.49,99.94,99.48,99.81,15487.0,96.3945,96.8305,96.3848,96.7046,15487.0
2020-09-03 14:40:00,99.77,99.84,99.49,99.54,23383.0,96.6658,96.7336,96.3945,96.443,23383.0
2020-09-03 14:50:00,99.54,99.65,99.38,99.47,28961.0,96.443,96.5496,96.288,96.3752,28961.0
2020-09-03 15:00:00,99.47,99.58,99.29,99.42,27618.0,96.3752,96.4817,96.2008,96.3267,27618.0
2020-09-03 15:10:00,99.41,99.62,99.28,99.45,17622.0,96.317,96.5205,96.1911,96.3558,17622.0
2020-09-03 15:20:00,99.43,99.44,99.09,99.12,38401.0,96.3364,96.3461,96.007,96.036,38401.0
2020-09-03 15:30:00,99.11,99.54,99.07,99.48,62874.0,96.0264,96.443,95.9876,96.3848,62874.0
2020-09-03 15:40:00,99.48,99.66,99.24,99.29,85399.0,96.3848,96.5592,96.1523,96.2008,85399.0
2020-09-03 15:50:00,99.25,99.93,99.14,99.64,148941.0,96.162,96.8208,96.0554,96.5399,148941.0
2020-09-04 09:30:00,100.07,100.11,99.36,99.39,32531.0,96.9565,96.9952,96.2686,96.2976,32531.0
2020-09-04 09:40:00,99.52,99.57,98.59,98.81,14363.0,96.4236,96.472,95.5225,95.7357,14363.0
2020-09-04 09:50:00,98.79,99.23,98.74,99.12,15508.0,95.7163,96.1426,95.6679,96.036,15508.0
2020-09-04 10:00:00,99.11,99.34,98.56,98.73,21772.0,96.0264,96.2492,95.4935,95.6582,21772.0
2020-09-04 10:10:00,98.68,98.68,97.55,97.56,26158.0,95.6097,95.6097,94.5149,94.5246,26158.0
2020-09-04 10:20:00,97.59,98.0,97.27,97.27,27415.0,94.5537,94.9509,94.2436,94.2436,27415.0
2020-09-04 10:30:00,97.28,97.46,96.18,96.51,20408.0,94.2533,94.4277,93.1875,93.5073,20408.0
2020-09-04 10:40:00,96.65,96.65,95.83,96.39,29259.0,93.6429,93.6429,92.8484,93.391,29259.0
2020-09-04 10:50:00,96.38,96.78,96.18,96.69,27891.0,93.3813,93.7689,93.1875,93.6817,27891.0
2020-09-04 11:00:00,96.69,96.77,96.29,96.37,21811.0,93.6817,93.7592,93.2941,93.3716,21811.0
2020-09-04 11:10:00,96.36,96.55,96.22,96.47,25769.0,93.3619,93.546,93.2263,93.4685,25769.0
2020-09-04 11:20:00,96.37,96.44,95.66,95.95,35100.0,93.3716,93.4394,92.6837,92.9647,35100.0
2020-09-04 11:30:00,96.03,96.55,95.95,96.55,20667.0,93.0422,93.546,92.9647,93.546,20667.0
2020-09-04 11:40:00,96.53,96.6,96.22,96.4,35280.0,93.5266,93.5945,93.2263,93.4007,35280.0
2020-09-04 11:50:00,96.32,96.76,96.26,96.63,26056.0,93.3232,93.7495,93.265,93.6235,26056.0
2020-09-04 12:00:00,96.62,96.77,96.41,96.41,28547.0,93.6138,93.7592,93.4104,93.4104,28547.0
2020-09-04 12:10:00,96.43,96.53,96.09,96.16,28012.0,93.4297,93.5266,93.1003,93.1681,28012.0
2020-09-04 12:20:00,96.22,96.7,96.15,96.59,11459.0,93.2263,93.6913,93.1585,93.5848,11459.0
2020-09-04 12:30:00,96.59,96.91,96.59,96.84,15427.0,93.5848,93.8948,93.5848,93.827,15427.0
2020-09-04 12:40:00,96.87,97.06,96.79,96.85,15115.0,93.8561,94.0401,93.7785,93.8367,15115.0
2020-09-04 12:50:00,96.76,96.88,96.65,96.85,13648.0,93.7495,93.8657,93.6429,93.8367,13648.0
2020-09-04 13:00:00,96.79,96.79,96.53,96.65,11727.0,93.7785,93.7785,93.5266,93.6429,11727.0
2020-09-04 13:10:00,96.63,96.68,96.31,96.31,10747.0,93.6235,93.672,93.3135,93.3135,10747.0
2020-09-04 13:20:00,96.29,96.52,96.28,96.34,12166.0,93.2941,93.5169,93.2844,93.3425,12166.0
2020-09-04 13:30:00,96.27,96.39,95.99,96.32,16873.0,93.2747,93.391,93.0034,93.3232,16873.0
2020-09-04 13:40:00,96.34,96.38,96.15,96.23,9746.0,93.3425,93.3813,93.1585,93.236,9746.0
2020-09-04 13:50:00,96.2,96.61,96.11,96.52,29721.0,93.2069,93.6041,93.1197,93.5169,29721.0
2020-09-04 14:00:00,96.47,96.6,96.31,96.43,13547.0,93.4685,93.5945,93.3135,93.4297,13547.0
2020-09-04 14:10:00,96.41,96.53,96.09,96.49,24160.0,93.4104,93.5266,93.1003,93.4879,24160.0
2020-09-04 14:20:00,96.47,96.76,96.4,96.73,12767.0,93.4685,93.7495,93.4007,93.7204,12767.0
2020-09-04 14:30:00,96.72,97.15,96.69,97.15,16511.0,93.7107,94.1273,93.6817,94.1273,16511.0
2020-09-04 14:40:00,97.19,97.5,97.15,97.31,14619.0,94.1661,94.4665,94.1273,94.2824,14619.0
2020-09-04 14:50:00,97.29,97.41,97.16,97.34,14412.0,94.263,94.3793,94.137,94.3114,14412.0
2020-09-04 15:00:00,97.36,97.43,97.14,97.18,23001.0,94.3308,94.3986,94.1177,94.1564,23001.0
2020-09-04 15:10:00,97.18,97.4,96.92,97.27,23339.0,94.1564,94.3696,93.9045,94.2436,23339.0
2020-09-04 15:20:00,97.26,97.38,97.14,97.19,39883.0,94.2339,94.3502,94.1177,94.1661,39883.0
2020-09-04 15:30:00,97.19,97.21,96.59,96.81,78022.0,94.1661,94.1855,93.5848,93.7979,78022.0
2020-09-04 15:40:00,96.79,97.02,96.63,96.66,67012.0,93.7785,94.0014,93.6235,93.6526,67012.0
2020-09-04 15:50:00,96.61,97.03,96.56,96.83,138031.0,93.6041,94.0111,93.5557,93.8173,138031.0
2020-09-08 09:30:00,96.11,96.33,94.76,96.03,63582.0,93.1197,93.3329,91.8117,93.0422,63582.0
2020-09-08 09:40:00,95.94,95.94,95.3,95.31,13387.0,92.955,92.955,92.3349,92.3446,13387.0
2020-09-08 09:50:00,95.33,96.06,95.19,95.92,9577.0,92.364,93.0713,92.2283,92.9356,9577.0
2020-09-08 10:00:00,96.04,96.14,95.24,95.62,12310.0,93.0519,93.1488,92.2768,92.6449,12310.0
2020-09-08 10:10:00,95.62,96.0,95.56,95.75,15414.0,92.6449,93.0131,92.5868,92.7709,15414.0
2020-09-08 10:20:00,95.62,95.89,95.44,95.89,14203.0,92.6449,92.9065,92.4705,92.9065,14203.0
2020-09-08 10:30:00,95.89,96.38,95.83,96.34,33328.0,92.9065,93.3813,92.8484,93.3425,33328.0
2020-09-08 10:40:00,96.37,96.41,95.53,95.53,10447.0,93.3716,93.4104,92.5577,92.5577,10447.0
2020-09-08 10:50:00,95.5,96.05,95.5,95.79,16775.0,92.5287,93.0616,92.5287,92.8097,16775.0
2020-09-08 11:00:00,95.78,96.29,95.71,96.29,12422.0,92.8,93.2941,92.7321,93.2941,12422.0
2020-09-08 11:10:00,96.35,96.47,96.17,96.44,7819.0,93.3522,93.4685,93.1778,93.4394,7819.0
2020-09-08 11:20:00,96.42,96.46,96.14,96.31,10844.0,93.4201,93.4588,93.1488,93.3135,10844.0
2020-09-08 11:30:00,96.27,96.31,95.98,95.98,9601.0,93.2747,93.3135,92.9937,92.9937,9601.0
2020-09-08 11:40:00,95.94,96.01,95.84,95.95,6503.0,92.955,93.0228,92.8581,92.9647,6503.0
2020-09-08 11:50:00,95.87,96.06,95.77,96.06,8232.0,92.8872,93.0713,92.7903,93.0713,8232.0
2020-09-08 12:00:00,96.04,96.09,95.9,95.99,8256.0,93.0519,93.1003,92.9162,93.0034,8256.0
2020-09-08 12:10:00,96.07,96.12,95.96,95.96,6718.0,93.0809,93.1294,92.9744,92.9744,6718.0
2020-09-08 12:20:00,95.96,96.15,95.84,95.84,10558.0,92.9744,93.1585,92.8581,92.8581,10558.0
2020-09-08 12:30:00,95.89,95.89,95.71,95.72,4656.0,92.9065,92.9065,92.7321,92.7418,4656.0
2020-09-08 12:40:00,95.75,95.87,95.62,95.87,3099.0,92.7709,92.8872,92.6449,92.8872,3099.0
2020-09-08 12:50:00,95.87,95.97,95.86,95.93,5003.0,92.8872,92.9841,92.8775,92.9453,5003.0
2020-09-08 13:00:00,95.91,96.03,95.81,95.82,3799.0,92.9259,93.0422,92.829,92.8387,3799.0
2020-09-08 13:10:00,95.85,96.11,95.8,96.09,5795.0,92.8678,93.1197,92.8193,93.1003,5795.0
2020-09-08 13:20:00,96.08,96.23,96.07,96.16,4959.0,93.0906,93.236,93.0809,93.1681,4959.0
2020-09-08 13:30:00,96.15,96.25,96.04,96.21,6790.0,93.1585,93.2553,93.0519,93.2166,6790.0
2020-09-08 13:40:00,96.2,96.33,96.2,96.32,6210.0,93.2069,93.3329,93.2069,93.3232,6210.0
2020-09-08 13:50:00,96.32,96.37,96.17,96.22,6814.0,93.3232,93.3716,93.1778,93.2263,6814.0
2020-09-08 14:00:00,96.24,96.34,96.03,96.03,10132.0,93.2457,93.3425,93.0422,93.0422,10132.0
2020-09-08 14:10:00,96.03,96.03,95.75,95.8,19401.0,93.0422,93.0422,92.7709,92.8193,19401.0
2020-09-08 14:20:00,95.78,95.87,95.66,95.68,10451.0,92.8,92.8872,92.6837,92.7031,10451.0
2020-09-08 14:30:00,95.64,95.64,95.35,95.37,9908.0,92.6643,92.6643,92.3833,92.4027,9908.0
2020-09-08 14:40:00,95.39,95.49,95.2,95.37,14693.0,92.4221,92.519,92.238,92.4027,14693.0
2020-09-08 14:50:00,95.36,95.67,95.2,95.65,8772.0,92.393,92.6934,92.238,92.674,8772.0
2020-09-08 15:00:00,95.62,95.62,95.23,95.34,11508.0,92.6449,92.6449,92.2671,92.3737,11508.0
2020-09-08 15:10:00,95.42,95.56,95.35,95.46,18330.0,92.4512,92.5868,92.3833,92.4899,18330.0
2020-09-08 15:20:00,95.47,95.77,95.45,95.77,15150.0,92.4996,92.7903,92.4802,92.7903,15150.0
2020-09-08 15:30:00,95.76,95.84,95.51,95.64,23781.0,92.7806,92.8581,92.5384,92.6643,23781.0
2020-09-08 15:40:00,95.65,95.77,95.42,95.56,51698.0,92.674,92.7903,92.4512,92.5868,51698.0
2020-09-08 15:50:00,95.44,95.47,95.11,95.14,123800.0,92.4705,92.4996,92.1508,92.1799,123800.0
2020-09-09 09:30:00,96.1,96.48,95.86,96.41,23649.0,93.11,93.4782,92.8775,93.4104,23649.0
2020-09-09 09:40:00,96.46,96.82,96.46,96.73,7910.0,93.4588,93.8076,93.4588,93.7204,7910.0
2020-09-09 09:50:00,96.7,96.93,96.62,96.93,9550.0,93.6913,93.9142,93.6138,93.9142,9550.0
2020-09-09 10:00:00,97.02,97.45,96.97,97.31,12472.0,94.0014,94.418,93.9529,94.2824,12472.0
2020-09-09 10:10:00,97.29,97.8,97.29,97.67,14548.0,94.263,94.7571,94.263,94.6312,14548.0
2020-09-09 10:20:00,97.63,97.95,97.57,97.83,14270.0,94.5924,94.9025,94.5343,94.7862,14270.0
2020-09-09 10:30:00,97.76,97.78,97.53,97.58,5915.0,94.7184,94.7377,94.4955,94.544,5915.0
2020-09-09 10:40:00,97.56,97.58,97.21,97.21,6832.0,94.5246,94.544,94.1855,94.1855,6832.0
2020-09-09 10:50:00,97.23,97.23,97.11,97.14,7245.0,94.2049,94.2049,94.0886,94.1177,7245.0
2020-09-09 11:00:00,97.21,97.63,97.2,97.31,26773.0,94.1855,94.5924,94.1758,94.2824,26773.0
2020-09-09 11:10:00,97.31,97.69,97.31,97.69,11103.0,94.2824,94.6505,94.2824,94.6505,11103.0
2020-09-09 11:20:00,97.76,97.89,97.7,97.72,5663.0,94.7184,94.8443,94.6602,94.6796,5663.0
2020-09-09 11:30:00,97.72,97.81,97.54,97.72,17348.0,94.6796,94.7668,94.5052,94.6796,17348.0
2020-09-09 11:40:00,97.74,97.89,97.71,97.84,5295.0,94.699,94.8443,94.6699,94.7959,5295.0
2020-09-09 11:50:00,97.85,97.86,97.78,97.79,6239.0,94.8056,94.8153,94.7377,94.7474,6239.0
2020-09-09 12:00:00,97.82,97.89,97.71,97.83,8263.0,94.7765,94.8443,94.6699,94.7862,8263.0
2020-09-09 12:10:00,97.83,97.83,97.68,97.68,8122.0,94.7862,94.7862,94.6409,94.6409,8122.0
2020-09-09 12:20:00,97.7,97.83,97.7,97.79,4768.0,94.6602,94.7862,94.6602,94.7474,4768.0
2020-09-09 12:30:00,97.82,97.85,97.77,97.82,5351.0,94.7765,94.8056,94.7281,94.7765,5351.0
2020-09-09 12:40:00,97.82,97.88,97.71,97.84,8538.0,94.7765,94.8346,94.6699,94.7959,8538.0
2020-09-09 12:50:00,97.79,97.91,97.76,97.9,5057.0,94.7474,94.8637,94.7184,94.854,5057.0
2020-09-09 13:00:00,97.9,98.05,97.9,98.05,5115.0,94.854,94.9993,94.854,94.9993,5115.0
2020-09-09 13:10:00,98.05,98.12,98.0,98.0,5122.0,94.9993,95.0672,94.9509,94.9509,5122.0
2020-09-09 13:20:00,98.03,98.2,98.03,98.09,5041.0,94.98,95.1447,94.98,95.0381,5041.0
2020-09-09 13:30:00,98.12,98.25,98.03,98.23,9846.0,95.0672,95.1931,94.98,95.1737,9846.0
2020-09-09 13:40:00,98.23,98.25,98.02,98.08,7486.0,95.1737,95.1931,94.9703,95.0284,7486.0
2020-09-09 13:50:00,98.11,98.16,97.95,97.98,12826.0,95.0575,95.1059,94.9025,94.9315,12826.0
2020-09-09 14:00:00,97.99,98.14,97.91,98.14,9765.0,94.9412,95.0865,94.8637,95.0865,9765.0
2020-09-09 14:10:00,98.15,98.3,98.13,98.27,8832.0,95.0962,95.2416,95.0769,95.2125,8832.0
2020-09-09 14:20:00,98.29,98.31,98.13,98.15,5751.0,95.2319,95.2512,95.0769,95.0962,5751.0
2020-09-09 14:30:00,98.15,98.29,98.15,98.21,6568.0,95.0962,95.2319,95.0962,95.1544,6568.0
2020-09-09 14:40:00,98.23,98.26,98.11,98.2,7641.0,95.1737,95.2028,95.0575,95.1447,7641.0
2020-09-09 14:50:00,98.2,98.28,98.18,98.23,6943.0,95.1447,95.2222,95.1253,95.1737,6943.0
2020-09-09 15:00:00,98.23,98.35,98.23,98.34,7740.0,95.1737,95.29,95.1737,95.2803,7740.0
2020-09-09 15:10:00,98.34,98.47,98.29,98.43,13111.0,95.2803,95.4063,95.2319,95.3675,13111.0
2020-09-09 15:20:00,98.45,98.46,98.33,98.37,20114.0,95.3869,95.3966,95.2706,95.3094,20114.0
2020-09-09 15:30:00,98.36,98.45,98.2,98.2,26777.0,95.2997,95.3869,95.1447,95.1447,26777.0
2020-09-09 15:40:00,98.21,98.29,98.01,98.11,21993.0,95.1544,95.2319,94.9606,95.0575,21993.0
2020-09-09 15:50:00,98.08,98.25,97.86,97.9,61818.0,95.0284,95.1931,94.8153,94.854,61818.0
2020-09-10 09:30:00,98.88,99.1,98.54,99.05,34488.0,95.8035,96.0167,95.4741,95.9682,34488.0
2020-09-10 09:40:00,99.06,99.54,99.02,99.44,24884.0,95.9779,96.443,95.9392,96.3461,24884.0
2020-09-10 09:50:00,99.45,99.84,99.41,99.58,32831.0,96.3558,96.7336,96.317,96.4817,32831.0
2020-09-10 10:00:00,99.6,100.05,99.6,100.03,40660.0,96.5011,96.9371,96.5011,96.9177,40660.0
2020-09-10 10:10:00,100.03,100.09,99.92,99.96,18738.0,96.9177,96.9759,96.8112,96.8499,18738.0
2020-09-10 10:20:00,99.97,100.02,99.72,99.81,33450.0,96.8596,96.908,96.6174,96.7046,33450.0
2020-09-10 10:30:00,99.85,100.1,99.84,100.05,17263.0,96.7433,96.9856,96.7336,96.9371,17263.0
2020-09-10 10:40:00,100.03,100.08,99.65,99.87,35931.0,96.9177,96.9662,96.5496,96.7627,35931.0
2020-09-10 10:50:00,99.89,100.03,99.4,99.45,40491.0,96.7821,96.9177,96.3073,96.3558,40491.0
2020-09-10 11:00:00,99.4,99.69,99.18,99.66,23446.0,96.3073,96.5883,96.0942,96.5592,23446.0
2020-09-10 11:10:00,99.61,99.85,99.51,99.74,34514.0,96.5108,96.7433,96.4139,96.6368,34514.0
2020-09-10 11:20:00,99.78,100.1,99.77,100.1,22054.0,96.6755,96.9856,96.6658,96.9856,22054.0
2020-09-10 11:30:00,100.07,100.1,99.91,99.97,22985.0,96.9565,96.9856,96.8015,96.8596,22985.0
2020-09-10 11:40:00,99.97,100.09,99.74,100.0,7549.0,96.8596,96.9759,96.6368,96.8887,7549.0
2020-09-10 11:50:00,99.99,100.02,99.55,99.77,27365.0,96.879,96.908,96.4527,96.6658,27365.0
2020-09-10 12:00:00,99.78,99.9,99.43,99.57,100002.0,96.6755,96.7918,96.3364,96.472,100002.0
2020-09-10 12:10:00,99.55,99.77,99.5,99.77,40288.0,96.4527,96.6658,96.4042,96.6658,40288.0
2020-09-10 12:20:00,99.75,99.75,99.58,99.68,41980.0,96.6464,96.6464,96.4817,96.5786,41980.0
2020-09-10 12:30:00,99.7,99.74,99.48,99.55,93332.0,96.598,96.6368,96.3848,96.4527,93332.0
2020-09-10 12:40:00,99.53,99.64,99.37,99.37,27754.0,96.4333,96.5399,96.2783,96.2783,27754.0
2020-09-10 12:50:00,99.39,99.76,99.36,99.72,13388.0,96.2976,96.6561,96.2686,96.6174,13388.0
2020-09-10 13:00:00,99.72,99.9,99.67,99.89,9045.0,96.6174,96.7918,96.5689,96.7821,9045.0
2020-09-10 13:10:00,99.93,100.01,99.78,100.01,9516.0,96.8208,96.8984,96.6755,96.8984,9516.0
2020-09-10 13:20:00,100.03,100.07,99.73,99.8,13137.0,96.9177,96.9565,96.6271,96.6949,13137.0
2020-09-10 13:30:00,99.84,100.02,99.83,99.83,8254.0,96.7336,96.908,96.724,96.724,8254.0
2020-09-10 13:40:00,99.77,99.86,99.69,99.73,9367.0,96.6658,96.753,96.5883,96.6271,9367.0
2020-09-10 13:50:00,99.79,99.83,99.58,99.58,9594.0,96.6852,96.724,96.4817,96.4817,9594.0
2020-09-10 14:00:00,99.56,99.72,99.53,99.54,13432.0,96.4624,96.6174,96.4333,96.443,13432.0
2020-09-10 14:10:00,99.58,99.6,99.19,99.25,12038.0,96.4817,96.5011,96.1039,96.162,12038.0
2020-09-10 14:20:00,99.32,99.32,98.63,98.7,16233.0,96.2298,96.2298,95.5613,95.6291,16233.0
2020-09-10 14:30:00,98.7,98.91,98.59,98.9,19453.0,95.6291,95.8326,95.5225,95.8229,19453.0
2020-09-10 14:40:00,98.9,98.96,98.66,98.94,26392.0,95.8229,95.881,95.5904,95.8616,26392.0
2020-09-10 14:50:00,98.93,99.26,98.83,99.2,27942.0,95.852,96.1717,95.7551,96.1136,27942.0
2020-09-10 15:00:00,99.2,99.21,98.74,98.78,53391.0,96.1136,96.1232,95.6679,95.7066,53391.0
2020-09-10 15:10:00,98.78,98.91,98.51,98.54,52805.0,95.7066,95.8326,95.445,95.4741,52805.0
2020-09-10 15:20:00,98.54,98.65,98.24,98.6,37037.0,95.4741,95.5807,95.1834,95.5322,37037.0
2020-09-10 15:30:00,98.61,98.8,98.52,98.79,31963.0,95.5419,95.726,95.4547,95.7163,31963.0
2020-09-10 15:40:00,98.82,99.15,98.5,98.64,60481.0,95.7454,96.0651,95.4353,95.571,60481.0
2020-09-10 15:50:00,98.61,98.99,98.5,98.56,117387.0,95.5419,95.9101,95.4353,95.4935,117387.0
2020-09-11 09:30:00,98.71,99.62,98.71,98.73,40049.0,95.6388,96.5205,95.6388,95.6582,40049.0
2020-09-11 09:40:00,98.81,99.34,98.66,99.3,102361.0,95.7357,96.2492,95.5904,96.2104,102361.0
2020-09-11 09:50:00,99.31,99.49,99.18,99.22,18561.0,96.2201,96.3945,96.0942,96.1329,18561.0
2020-09-11 10:00:00,99.18,99.37,98.94,99.36,53425.0,96.0942,96.2783,95.8616,96.2686,53425.0
2020-09-11 10:10:00,99.4,99.4,99.19,99.28,31947.0,96.3073,96.3073,96.1039,96.1911,31947.0
2020-09-11 10:20:00,99.28,99.29,99.09,99.17,16658.0,96.1911,96.2008,96.007,96.0845,16658.0
2020-09-11 10:30:00,99.25,99.25,98.95,99.15,8093.0,96.162,96.162,95.8713,96.0651,8093.0
2020-09-11 10:40:00,99.19,99.25,99.1,99.22,9476.0,96.1039,96.162,96.0167,96.1329,9476.0
2020-09-11 10:50:00,99.24,99.27,99.11,99.11,11683.0,96.1523,96.1814,96.0264,96.0264,11683.0
2020-09-11 11:00:00,99.13,99.41,99.13,99.39,43864.0,96.0457,96.317,96.0457,96.2976,43864.0
2020-09-11 11:10:00,99.33,99.38,99.19,99.33,69409.0,96.2395,96.288,96.1039,96.2395,69409.0
2020-09-11 11:20:00,99.33,99.36,99.04,99.25,25913.0,96.2395,96.2686,95.9585,96.162,25913.0
2020-09-11 11:30:00,99.21,99.26,99.03,99.13,14910.0,96.1232,96.1717,95.9488,96.0457,14910.0
2020-09-11 11:40:00,99.12,99.24,99.04,99.15,12462.0,96.036,96.1523,95.9585,96.0651,12462.0
2020-09-11 11:50:00,99.15,99.2,99.06,99.12,18052.0,96.0651,96.1136,95.9779,96.036,18052.0
2020-09-11 12:00:00,99.06,99.23,98.97,99.18,15799.0,95.9779,96.1426,95.8907,96.0942,15799.0
2020-09-11 12:10:00,99.17,99.3,99.14,99.28,10780.0,96.0845,96.2104,96.0554,96.1911,10780.0
2020-09-11 12:20:00,99.29,99.51,99.25,99.42,12618.0,96.2008,96.4139,96.162,96.3267,12618.0
2020-09-11 12:30:00,99.37,99.37,99.19,99.35,10728.0,96.2783,96.2783,96.1039,96.2589,10728.0
2020-09-11 12:40:00,99.35,99.35,99.08,99.17,12871.0,96.2589,96.2589,95.9973,96.0845,12871.0
2020-09-11 12:50:00,99.17,99.24,99.0,99.02,9806.0,96.0845,96.1523,95.9198,95.9392,9806.0
2020-09-11 13:00:00,99.06,99.12,98.68,98.73,10664.0,95.9779,96.036,95.6097,95.6582,10664.0
2020-09-11 13:10:00,98.72,98.75,98.53,98.66,12149.0,95.6485,95.6776,95.4644,95.5904,12149.0
2020-09-11 13:20:00,98.71,98.72,98.4,98.4,7905.0,95.6388,95.6485,95.3384,95.3384,7905.0
2020-09-11 13:30:00,98.46,98.47,98.2,98.35,9909.0,95.3966,95.4063,95.1447,95.29,9909.0
2020-09-11 13:40:00,98.35,98.62,98.35,98.44,6822.0,95.29,95.5516,95.29,95.3772,6822.0
2020-09-11 13:50:00,98.44,98.51,98.02,98.04,9509.0,95.3772,95.445,94.9703,94.9897,9509.0
2020-09-11 14:00:00,98.09,98.44,98.04,98.35,6877.0,95.0381,95.3772,94.9897,95.29,6877.0
2020-09-11 14:10:00,98.44,98.65,98.31,98.44,16624.0,95.3772,95.5807,95.2512,95.3772,16624.0
2020-09-11 14:20:00,98.43,98.5,98.33,98.33,7778.0,95.3675,95.4353,95.2706,95.2706,7778.0
2020-09-11 14:30:00,98.38,98.72,98.34,98.72,12521.0,95.3191,95.6485,95.2803,95.6485,12521.0
2020-09-11 14:40:00,98.71,98.79,98.59,98.65,11246.0,95.6388,95.7163,95.5225,95.5807,11246.0
2020-09-11 14:50:00,98.69,98.86,98.6,98.74,6649.0,95.6194,95.7841,95.5322,95.6679,6649.0
2020-09-11 15:00:00,98.75,98.79,98.49,98.52,7686.0,95.6776,95.7163,95.4256,95.4547,7686.0
2020-09-11 15:10:00,98.55,98.85,98.49,98.81,10298.0,95.4838,95.7744,95.4256,95.7357,10298.0
2020-09-11 15:20:00,98.79,99.03,98.78,98.92,18861.0,95.7163,95.9488,95.7066,95.8423,18861.0
2020-09-11 15:30:00,98.88,99.05,98.69,98.76,47178.0,95.8035,95.9682,95.6194,95.6872,47178.0
2020-09-11 15:40:00,98.75,98.9,98.67,98.79,39310.0,95.6776,95.8229,95.6,95.7163,39310.0
2020-09-11 15:50:00,98.79,98.9,98.54,98.59,104911.0,95.7163,95.8229,95.4741,95.5225,104911.0
2020-09-14 09:30:00,99.73,99.77,99.32,99.32,43427.0,96.6271,96.6658,96.2298,96.2298,43427.0
2020-09-14 09:40:00,99.32,99.35,98.99,99.15,16806.0,96.2298,96.2589,95.9101,96.0651,16806.0
2020-09-14 09:50:00,99.16,99.23,98.97,99.1,15128.0,96.0748,96.1426,95.8907,96.0167,15128.0
2020-09-14 10:00:00,99.09,99.26,99.04,99.13,64771.0,96.007,96.1717,95.9585,96.0457,64771.0
2020-09-14 10:10:00,99.15,99.79,99.11,99.78,53480.0,96.0651,96.6852,96.0264,96.6755,53480.0
2020-09-14 10:20:00,99.83,99.92,99.71,99.77,22078.0,96.724,96.8112,96.6077,96.6658,22078.0
2020-09-14 10:30:00,99.73,99.88,99.52,99.88,13899.0,96.6271,96.7724,96.4236,96.7724,13899.0
2020-09-14 10:40:00,99.9,100.0,99.85,99.92,17618.0,96.7918,96.8887,96.7433,96.8112,17618.0
2020-09-14 10:50:00,99.89,100.23,99.89,99.99,43789.0,96.7821,97.1115,96.7821,96.879,43789.0
2020-09-14 11:00:00,100.0,100.05,99.6,99.68,25596.0,96.8887,96.9371,96.5011,96.5786,25596.0
2020-09-14 11:10:00,99.66,99.66,99.47,99.52,9094.0,96.5592,96.5592,96.3752,96.4236,9094.0
2020-09-14 11:20:00,99.52,99.71,99.52,99.64,11527.0,96.4236,96.6077,96.4236,96.5399,11527.0
2020-09-14 11:30:00,99.64,99.77,99.61,99.77,7427.0,96.5399,96.6658,96.5108,96.6658,7427.0
2020-09-14 11:40:00,99.76,99.84,99.57,99.58,19042.0,96.6561,96.7336,96.472,96.4817,19042.0
2020-09-14 11:50:00,99.57,99.63,99.49,99.6,18245.0,96.472,96.5302,96.3945,96.5011,18245.0
2020-09-14 12:00:00,99.6,99.91,99.6,99.86,14326.0,96.5011,96.8015,96.5011,96.753,14326.0
2020-09-14 12:10:00,99.84,99.84,99.7,99.74,11706.0,96.7336,96.7336,96.598,96.6368,11706.0
2020-09-14 12:20:00,99.77,99.96,99.73,99.96,10464.0,96.6658,96.8499,96.6271,96.8499,10464.0
2020-09-14 12:30:00,100.0,100.01,99.89,99.91,18044.0,96.8887,96.8984,96.7821,96.8015,18044.0
2020-09-14 12:40:00,99.92,99.97,99.9,99.9,3286.0,96.8112,96.8596,96.7918,96.7918,3286.0
2020-09-14 12:50:00,99.92,99.93,99.78,99.84,8280.0,96.8112,96.8208,96.6755,96.7336,8280.0
2020-09-14 13:00:00,99.82,99.88,99.74,99.78,9447.0,96.7143,96.7724,96.6368,96.6755,9447.0
2020-09-14 13:10:00,99.75,99.81,99.66,99.67,6564.0,96.6464,96.7046,96.5592,96.5689,6564.0
2020-09-14 13:20:00,99.66,99.75,99.59,99.75,8082.0,96.5592,96.6464,96.4914,96.6464,8082.0
2020-09-14 13:30:00,99.75,99.76,99.64,99.69,10304.0,96.6464,96.6561,96.5399,96.5883,10304.0
2020-09-14 13:40:00,99.71,99.8,99.68,99.77,5780.0,96.6077,96.6949,96.5786,96.6658,5780.0
2020-09-14 13:50:00,99.74,99.82,99.68,99.76,8799.0,96.6368,96.7143,96.5786,96.6561,8799.0
2020-09-14 14:00:00,99.77,99.79,99.67,99.75,5557.0,96.6658,96.6852,96.5689,96.6464,5557.0
2020-09-14 14:10:00,99.74,99.79,99.68,99.69,4652.0,96.6368,96.6852,96.5786,96.5883,4652.0
2020-09-14 14:20:00,99.7,99.71,99.36,99.54,15243.0,96.598,96.6077,96.2686,96.443,15243.0
2020-09-14 14:30:00,99.53,99.69,99.5,99.65,4800.0,96.4333,96.5883,96.4042,96.5496,4800.0
2020-09-14 14:40:00,99.68,99.75,99.57,99.58,5195.0,96.5786,96.6464,96.472,96.4817,5195.0
2020-09-14 14:50:00,99.6,99.69,99.3,99.39,13350.0,96.5011,96.5883,96.2104,96.2976,13350.0
2020-09-14 15:00:00,99.41,99.43,99.3,99.39,6547.0,96.317,96.3364,96.2104,96.2976,6547.0
2020-09-14 15:10:00,99.34,99.35,99.22,99.34,13394.0,96.2492,96.2589,96.1329,96.2492,13394.0
2020-09-14 15:20:00,99.33,99.4,99.09,99.4,13153.0,96.2395,96.3073,96.007,96.3073,13153.0
2020-09-14 15:30:00,99.41,99.65,99.33,99.63,10606.0,96.317,96.5496,96.2395,96.5302,10606.0
2020-09-14 15:40:00,99.64,99.87,99.57,99.68,85031.0,96.5399,96.7627,96.472,96.5786,85031.0
2020-09-14 15:50:00,99.66,99.69,99.4,99.41,76051.0,96.5592,96.5883,96.3073,96.317,76051.0
2020-09-15 09:30:00,99.72,100.4,99.72,100.36,31554.0,96.6174,97.2762,96.6174,97.2375,31554.0
2020-09-15 09:40:00,100.32,100.43,100.15,100.31,9723.0,97.1987,97.3053,97.034,97.189,9723.0
2020-09-15 09:50:00,100.34,100.69,100.29,100.68,9524.0,97.2181,97.5572,97.1696,97.5475,9524.0
2020-09-15 10:00:00,100.71,100.89,100.64,100.76,17069.0,97.5766,97.751,97.5088,97.625,17069.0
2020-09-15 10:10:00,100.78,100.86,100.74,100.75,12036.0,97.6444,97.7219,97.6056,97.6153,12036.0
2020-09-15 10:20:00,100.66,100.81,100.59,100.74,12379.0,97.5281,97.6735,97.4603,97.6056,12379.0
2020-09-15 10:30:00,100.78,100.87,100.68,100.68,13633.0,97.6444,97.7316,97.5475,97.5475,13633.0
2020-09-15 10:40:00,100.62,100.81,100.55,100.81,7652.0,97.4894,97.6735,97.4216,97.6735,7652.0
2020-09-15 10:50:00,100.8,100.85,100.73,100.73,9698.0,97.6638,97.7122,97.596,97.596,9698.0
2020-09-15 11:00:00,100.75,100.92,100.75,100.86,8641.0,97.6153,97.78,97.6153,97.7219,8641.0
2020-09-15 11:10:00,100.88,100.95,100.65,100.74,9301.0,97.7413,97.8091,97.5184,97.6056,9301.0
2020-09-15 11:20:00,100.75,100.88,100.63,100.88,7529.0,97.6153,97.7413,97.4991,97.7413,7529.0
2020-09-15 11:30:00,100.87,101.0,100.81,100.85,9692.0,97.7316,97.8576,97.6735,97.7122,9692.0
2020-09-15 11:40:00,100.86,100.87,100.68,100.73,16945.0,97.7219,97.7316,97.5475,97.596,16945.0
2020-09-15 11:50:00,100.72,100.73,100.55,100.56,10781.0,97.5863,97.596,97.4216,97.4312,10781.0
2020-09-15 12:00:00,100.57,100.65,100.48,100.53,12436.0,97.4409,97.5184,97.3537,97.4022,12436.0
2020-09-15 12:10:00,100.52,100.59,100.41,100.47,10998.0,97.3925,97.4603,97.2859,97.344,10998.0
2020-09-15 12:20:00,100.48,100.51,100.44,100.5,6928.0,97.3537,97.3828,97.315,97.3731,6928.0
2020-09-15 12:30:00,100.5,100.65,100.5,100.62,5604.0,97.3731,97.5184,97.3731,97.4894,5604.0
2020-09-15 12:40:00,100.63,100.7,100.59,100.64,7928.0,97.4991,97.5669,97.4603,97.5088,7928.0
2020-09-15 12:50:00,100.65,100.7,100.6,100.61,4800.0,97.5184,97.5669,97.47,97.4797,4800.0
2020-09-15 13:00:00,100.66,100.74,100.63,100.7,6676.0,97.5281,97.6056,97.4991,97.5669,6676.0
2020-09-15 13:10:00,100.72,100.74,100.66,100.66,5529.0,97.5863,97.6056,97.5281,97.5281,5529.0
2020-09-15 13:20:00,100.66,100.68,100.59,100.61,7822.0,97.5281,97.5475,97.4603,97.4797,7822.0
2020-09-15 13:30:00,100.61,100.64,100.6,100.63,6299.0,97.4797,97.5088,97.47,97.4991,6299.0
2020-09-15 13:40:00,100.64,100.66,100.55,100.59,9267.0,97.5088,97.5281,97.4216,97.4603,9267.0
2020-09-15 13:50:00,100.59,100.63,100.57,100.58,4537.0,97.4603,97.4991,97.4409,97.4506,4537.0
2020-09-15 14:00:00,100.6,100.62,100.47,100.51,7570.0,97.47,97.4894,97.344,97.3828,7570.0
2020-09-15 14:10:00,100.52,100.62,100.48,100.48,4760.0,97.3925,97.4894,97.3537,97.3537,4760.0
2020-09-15 14:20:00,100.51,100.59,100.47,100.56,18149.0,97.3828,97.4603,97.344,97.4312,18149.0
2020-09-15 14:30:00,100.55,100.58,100.49,100.58,6499.0,97.4216,97.4506,97.3634,97.4506,6499.0
2020-09-15 14:40:00,100.59,100.68,100.58,100.68,5485.0,97.4603,97.5475,97.4506,97.5475,5485.0
2020-09-15 14:50:00,100.69,100.75,100.65,100.75,7039.0,97.5572,97.6153,97.5184,97.6153,7039.0
2020-09-15 15:00:00,100.75,100.76,100.54,100.58,9160.0,97.6153,97.625,97.4119,97.4506,9160.0
2020-09-15 15:10:00,100.6,100.72,100.56,100.65,12361.0,97.47,97.5863,97.4312,97.5184,12361.0
2020-09-15 15:20:00,100.64,100.73,100.6,100.7,11746.0,97.5088,97.596,97.47,97.5669,11746.0
2020-09-15 15:30:00,100.7,100.71,100.44,100.54,20094.0,97.5669,97.5766,97.315,97.4119,20094.0
2020-09-15 15:40:00,100.52,100.69,100.51,100.66,61365.0,97.3925,97.5572,97.3828,97.5281,61365.0
2020-09-15 15:50:00,100.65,100.73,100.3,100.37,201940.0,97.5184,97.596,97.1793,97.2472,201940.0
2020-09-16 09:30:00,101.23,101.53,100.9,101.17,36385.0,98.0804,98.3711,97.7607,98.0223,36385.0
2020-09-16 09:40:00,101.16,101.18,100.97,101.1,5296.0,98.0126,98.032,97.8285,97.9544,5296.0
2020-09-16 09:50:00,101.16,101.16,100.93,100.97,9084.0,98.0126,98.0126,97.7897,97.8285,9084.0
2020-09-16 10:00:00,100.95,101.41,100.94,101.36,12287.0,97.8091,98.2548,97.7994,98.2064,12287.0
2020-09-16 10:10:00,101.36,101.43,101.19,101.4,15216.0,98.2064,98.2742,98.0416,98.2451,15216.0
2020-09-16 10:20:00,101.42,101.46,100.96,101.0,13163.0,98.2645,98.3032,97.8188,97.8576,13163.0
2020-09-16 10:30:00,101.03,101.11,100.76,100.8,27414.0,97.8866,97.9641,97.625,97.6638,27414.0
2020-09-16 10:40:00,100.84,100.88,100.35,100.45,12742.0,97.7025,97.7413,97.2278,97.3247,12742.0
2020-09-16 10:50:00,100.5,100.57,98.08,100.42,40110.0,97.3731,97.4409,95.0284,97.2956,40110.0
2020-09-16 11:00:00,100.43,100.87,100.41,100.8,17326.0,97.3053,97.7316,97.2859,97.6638,17326.0
2020-09-16 11:10:00,100.72,100.75,100.61,100.69,9251.0,97.5863,97.6153,97.4797,97.5572,9251.0
2020-09-16 11:20:00,100.68,100.85,100.67,100.84,14984.0,97.5475,97.7122,97.5378,97.7025,14984.0
2020-09-16 11:30:00,100.85,100.85,100.73,100.73,7051.0,97.7122,97.7122,97.596,97.596,7051.0
2020-09-16 11:40:00,100.68,100.69,100.49,100.52,14064.0,97.5475,97.5572,97.3634,97.3925,14064.0
2020-09-16 11:50:00,100.52,100.53,100.39,100.47,13351.0,97.3925,97.4022,97.2665,97.344,13351.0
2020-09-16 12:00:00,100.47,100.55,100.42,100.42,15069.0,97.344,97.4216,97.2956,97.2956,15069.0
2020-09-16 12:10:00,100.43,100.45,100.28,100.4,15817.0,97.3053,97.3247,97.16,97.2762,15817.0
2020-09-16 12:20:00,100.39,100.58,100.28,100.46,42429.0,97.2665,97.4506,97.16,97.3344,42429.0
2020-09-16 12:30:00,100.47,100.61,100.47,100.61,6780.0,97.344,97.4797,97.344,97.4797,6780.0
2020-09-16 12:40:00,100.61,100.7,100.57,100.57,6546.0,97.4797,97.5669,97.4409,97.4409,6546.0
2020-09-16 12:50:00,100.57,100.72,100.56,100.66,7919.0,97.4409,97.5863,97.4312,97.5281,7919.0
2020-09-16 13:00:00,100.66,100.75,100.59,100.65,7784.0,97.5281,97.6153,97.4603,97.5184,7784.0
2020-09-16 13:10:00,100.65,100.66,100.56,100.64,6724.0,97.5184,97.5281,97.4312,97.5088,6724.0
2020-09-16 13:20:00,100.58,100.59,100.38,100.4,7832.0,97.4506,97.4603,97.2568,97.2762,7832.0
2020-09-16 13:30:00,100.39,100.46,100.37,100.44,8095.0,97.2665,97.3344,97.2472,97.315,8095.0
2020-09-16 13:40:00,100.45,100.5,100.42,100.43,6461.0,97.3247,97.3731,97.2956,97.3053,6461.0
2020-09-16 13:50:00,100.4,100.51,100.35,100.51,5617.0,97.2762,97.3828,97.2278,97.3828,5617.0
2020-09-16 14:00:00,100.51,100.66,100.43,100.49,7654.0,97.3828,97.5281,97.3053,97.3634,7654.0
2020-09-16 14:10:00,100.52,100.76,100.48,100.7,6286.0,97.3925,97.625,97.3537,97.5669,6286.0
2020-09-16 14:20:00,100.71,100.78,100.61,100.78,10642.0,97.5766,97.6444,97.4797,97.6444,10642.0
2020-09-16 14:30:00,100.81,100.88,100.72,100.87,11448.0,97.6735,97.7413,97.5863,97.7316,11448.0
2020-09-16 14:40:00,100.87,100.87,100.57,100.62,9442.0,97.7316,97.7316,97.4409,97.4894,9442.0
2020-09-16 14:50:00,100.64,100.64,100.35,100.44,14955.0,97.5088,97.5088,97.2278,97.315,14955.0
2020-09-16 15:00:00,100.39,100.57,100.26,100.31,14955.0,97.2665,97.4409,97.1406,97.189,14955.0
2020-09-16 15:10:00,100.3,100.3,100.0,100.13,15287.0,97.1793,97.1793,96.8887,97.0146,15287.0
2020-09-16 15:20:00,100.13,100.15,99.98,100.05,15606.0,97.0146,97.034,96.8693,96.9371,15606.0
2020-09-16 15:30:00,100.05,100.18,99.78,99.97,26285.0,96.9371,97.0631,96.6755,96.8596,26285.0
2020-09-16 15:40:00,99.95,100.38,99.89,100.25,29394.0,96.8402,97.2568,96.7821,97.1309,29394.0
2020-09-16 15:50:00,100.27,100.32,99.85,99.96,84575.0,97.1503,97.1987,96.7433,96.8499,84575.0
2020-09-17 09:30:00,99.25,99.54,98.58,98.67,22099.0,96.162,96.443,95.5128,95.6,22099.0
2020-09-17 09:40:00,98.75,99.0,98.58,98.95,12421.0,95.6776,95.9198,95.5128,95.8713,12421.0
2020-09-17 09:50:00,98.91,99.43,98.91,99.17,14739.0,95.8326,96.3364,95.8326,96.0845,14739.0
2020-09-17 10:00:00,99.3,99.64,99.23,99.6,12845.0,96.2104,96.5399,96.1426,96.5011,12845.0
2020-09-17 10:10:00,99.59,100.03,99.52,100.02,16032.0,96.4914,96.9177,96.4236,96.908,16032.0
2020-09-17 10:20:00,100.02,100.19,99.68,99.82,11796.0,96.908,97.0728,96.5786,96.7143,11796.0
2020-09-17 10:30:00,99.83,100.28,99.72,100.07,19820.0,96.724,97.16,96.6174,96.9565,19820.0
2020-09-17 10:40:00,100.07,100.27,99.94,100.13,15024.0,96.9565,97.1503,96.8305,97.0146,15024.0
2020-09-17 10:50:00,100.13,100.31,99.97,99.97,10293.0,97.0146,97.189,96.8596,96.8596,10293.0
2020-09-17 11:00:00,100.0,100.46,99.98,100.32,12554.0,96.8887,97.3344,96.8693,97.1987,12554.0
2020-09-17 11:10:00,100.3,100.43,100.18,100.24,8525.0,97.1793,97.3053,97.0631,97.1212,8525.0
2020-09-17 11:20:00,100.22,100.34,100.17,100.19,7704.0,97.1018,97.2181,97.0534,97.0728,7704.0
2020-09-17 11:30:00,100.21,100.26,100.09,100.11,11607.0,97.0921,97.1406,96.9759,96.9952,11607.0
2020-09-17 11:40:00,100.09,100.13,99.93,99.93,7149.0,96.9759,97.0146,96.8208,96.8208,7149.0
2020-09-17 11:50:00,99.93,99.93,99.54,99.63,12054.0,96.8208,96.8208,96.443,96.5302,12054.0
2020-09-17 12:00:00,99.59,99.7,99.51,99.51,4122.0,96.4914,96.598,96.4139,96.4139,4122.0
2020-09-17 12:10:00,99.55,99.55,99.09,99.21,5912.0,96.4527,96.4527,96.007,96.1232,5912.0
2020-09-17 12:20:00,99.26,99.32,99.13,99.27,8186.0,96.1717,96.2298,96.0457,96.1814,8186.0
2020-09-17 12:30:00,99.22,99.39,99.22,99.39,2484.0,96.1329,96.2976,96.1329,96.2976,2484.0
2020-09-17 12:40:00,99.37,99.43,99.26,99.43,5300.0,96.2783,96.3364,96.1717,96.3364,5300.0
2020-09-17 12:50:00,99.38,99.52,99.33,99.44,7338.0,96.288,96.4236,96.2395,96.3461,7338.0
2020-09-17 13:00:00,99.46,99.46,99.34,99.4,2920.0,96.3655,96.3655,96.2492,96.3073,2920.0
2020-09-17 13:10:00,99.39,99.42,99.17,99.21,5194.0,96.2976,96.3267,96.0845,96.1232,5194.0
2020-09-17 13:20:00,99.17,99.27,99.11,99.15,3685.0,96.0845,96.1814,96.0264,96.0651,3685.0
2020-09-17 13:30:00,99.12,99.32,99.11,99.28,6856.0,96.036,96.2298,96.0264,96.1911,6856.0
2020-09-17 13:40:00,99.26,99.37,99.22,99.35,6406.0,96.1717,96.2783,96.1329,96.2589,6406.0
2020-09-17 13:50:00,99.34,99.41,99.27,99.32,22406.0,96.2492,96.317,96.1814,96.2298,22406.0
2020-09-17 14:00:00,99.28,99.33,99.23,99.27,51367.0,96.1911,96.2395,96.1426,96.1814,51367.0
2020-09-17 14:10:00,99.28,99.36,99.2,99.29,9144.0,96.1911,96.2686,96.1136,96.2008,9144.0
2020-09-17 14:20:00,99.28,99.33,99.07,99.07,8661.0,96.1911,96.2395,95.9876,95.9876,8661.0
2020-09-17 14:30:00,99.02,99.06,98.79,98.79,9129.0,95.9392,95.9779,95.7163,95.7163,9129.0
2020-09-17 14:40:00,98.81,99.16,98.8,99.15,14890.0,95.7357,96.0748,95.726,96.0651,14890.0
2020-09-17 14:50:00,99.13,99.31,99.1,99.23,9343.0,96.0457,96.2201,96.0167,96.1426,9343.0
2020-09-17 15:00:00,99.24,99.25,98.91,99.07,16969.0,96.1523,96.162,95.8326,95.9876,16969.0
2020-09-17 15:10:00,99.06,99.28,99.02,99.03,17573.0,95.9779,96.1911,95.9392,95.9488,17573.0
2020-09-17 15:20:00,99.01,99.13,98.86,99.02,18969.0,95.9295,96.0457,95.7841,95.9392,18969.0
2020-09-17 15:30:00,99.01,99.52,98.97,99.52,20476.0,95.9295,96.4236,95.8907,96.4236,20476.0
2020-09-17 15:40:00,99.53,99.63,99.22,99.39,34143.0,96.4333,96.5302,96.1329,96.2976,34143.0
2020-09-17 15:50:00,99.38,99.67,99.32,99.6,140912.0,96.288,96.5689,96.2298,96.5011,140912.0
2020-09-18 09:30:00,99.14,100.21,99.14,99.81,255022.0,96.0554,97.0921,96.0554,96.7046,255022.0
2020-09-18 09:40:00,99.76,99.97,99.37,99.42,23428.0,96.6561,96.8596,96.2783,96.3267,23428.0
2020-09-18 09:50:00,99.45,99.72,99.15,99.58,20867.0,96.3558,96.6174,96.0651,96.4817,20867.0
2020-09-18 10:00:00,99.68,99.99,99.51,99.73,21738.0,96.5786,96.879,96.4139,96.6271,21738.0
2020-09-18 10:10:00,99.72,99.72,99.37,99.46,22361.0,96.6174,96.6174,96.2783,96.3655,22361.0
2020-09-18 10:20:00,99.46,99.81,99.39,99.77,15571.0,96.3655,96.7046,96.2976,96.6658,15571.0
2020-09-18 10:30:00,99.75,99.89,99.69,99.84,16911.0,96.6464,96.7821,96.5883,96.7336,16911.0
2020-09-18 10:40:00,99.87,100.04,99.72,99.77,17935.0,96.7627,96.9274,96.6174,96.6658,17935.0
2020-09-18 10:50:00,99.8,99.85,99.5,99.61,17609.0,96.6949,96.7433,96.4042,96.5108,17609.0
2020-09-18 11:00:00,99.63,99.77,99.53,99.71,18035.0,96.5302,96.6658,96.4333,96.6077,18035.0
2020-09-18 11:10:00,99.71,99.81,99.55,99.78,21771.0,96.6077,96.7046,96.4527,96.6755,21771.0
2020-09-18 11:20:00,99.79,100.3,99.78,100.29,18313.0,96.6852,97.1793,96.6755,97.1696,18313.0
2020-09-18 11:30:00,100.28,100.31,100.14,100.29,12550.0,97.16,97.189,97.0243,97.1696,12550.0
2020-09-18 11:40:00,100.26,100.56,100.16,100.52,16172.0,97.1406,97.4312,97.0437,97.3925,16172.0
2020-09-18 11:50:00,100.51,100.59,100.32,100.34,8735.0,97.3828,97.4603,97.1987,97.2181,8735.0
2020-09-18 12:00:00,100.31,100.4,100.27,100.38,12206.0,97.189,97.2762,97.1503,97.2568,12206.0
2020-09-18 12:10:00,100.34,100.34,99.88,99.93,10942.0,97.2181,97.2181,96.7724,96.8208,10942.0
2020-09-18 12:20:00,99.93,100.03,99.84,99.95,10074.0,96.8208,96.9177,96.7336,96.8402,10074.0
2020-09-18 12:30:00,99.95,99.95,99.76,99.81,15640.0,96.8402,96.8402,96.6561,96.7046,15640.0
2020-09-18 12:40:00,99.8,99.86,99.72,99.75,10887.0,96.6949,96.753,96.6174,96.6464,10887.0
2020-09-18 12:50:00,99.69,99.8,99.64,99.7,15113.0,96.5883,96.6949,96.5399,96.598,15113.0
2020-09-18 13:00:00,99.67,99.69,99.33,99.35,19511.0,96.5689,96.5883,96.2395,96.2589,19511.0
2020-09-18 13:10:00,99.34,99.55,99.16,99.19,15023.0,96.2492,96.4527,96.0748,96.1039,15023.0
2020-09-18 13:20:00,99.21,99.21,98.87,98.88,16298.0,96.1232,96.1232,95.7938,95.8035,16298.0
2020-09-18 13:30:00,98.79,98.79,98.46,98.71,13448.0,95.7163,95.7163,95.3966,95.6388,13448.0
2020-09-18 13:40:00,98.75,98.88,98.71,98.8,8012.0,95.6776,95.8035,95.6388,95.726,8012.0
2020-09-18 13:50:00,98.79,98.9,98.72,98.84,10745.0,95.7163,95.8229,95.6485,95.7648,10745.0
2020-09-18 14:00:00,98.86,98.86,98.73,98.76,9672.0,95.7841,95.7841,95.6582,95.6872,9672.0
2020-09-18 14:10:00,98.73,98.79,98.55,98.59,9738.0,95.6582,95.7163,95.4838,95.5225,9738.0
2020-09-18 14:20:00,98.58,98.74,98.54,98.73,11772.0,95.5128,95.6679,95.4741,95.6582,11772.0
2020-09-18 14:30:00,98.72,98.9,98.71,98.87,6540.0,95.6485,95.8229,95.6388,95.7938,6540.0
2020-09-18 14:40:00,98.9,98.99,98.79,98.94,12551.0,95.8229,95.9101,95.7163,95.8616,12551.0
2020-09-18 14:50:00,98.94,99.1,98.87,99.1,8675.0,95.8616,96.0167,95.7938,96.0167,8675.0
2020-09-18 15:00:00,99.09,99.2,99.04,99.07,16766.0,96.007,96.1136,95.9585,95.9876,16766.0
2020-09-18 15:10:00,99.1,99.17,99.02,99.05,12711.0,96.0167,96.0845,95.9392,95.9682,12711.0
2020-09-18 15:20:00,99.06,99.22,98.97,99.2,14666.0,95.9779,96.1329,95.8907,96.1136,14666.0
2020-09-18 15:30:00,99.17,99.27,99.02,99.27,26756.0,96.0845,96.1814,95.9392,96.1814,26756.0
2020-09-18 15:40:00,99.27,99.48,99.24,99.4,49835.0,96.1814,96.3848,96.1523,96.3073,49835.0
2020-09-18 15:50:00,99.44,99.74,99.32,99.36,164822.0,96.3461,96.6368,96.2298,96.2686,164822.0
2020-09-21 09:30:00,98.18,98.56,97.57,97.84,15843.0,95.1253,95.4935,94.5343,94.7959,15843.0
2020-09-21 09:40:00,97.82,98.04,97.64,97.88,18098.0,94.7765,94.9897,94.6021,94.8346,18098.0
2020-09-21 09:50:00,97.92,97.95,97.43,97.72,5213.0,94.8734,94.9025,94.3986,94.6796,5213.0
2020-09-21 10:00:00,97.65,97.67,96.76,97.03,10682.0,94.6118,94.6312,93.7495,94.0111,10682.0
2020-09-21 10:10:00,97.09,97.15,96.7,96.7,11326.0,94.0692,94.1273,93.6913,93.6913,11326.0
2020-09-21 10:20:00,96.69,96.95,96.5,96.77,13085.0,93.6817,93.9336,93.4976,93.7592,13085.0
2020-09-21 10:30:00,96.9,96.94,96.79,96.88,6993.0,93.8851,93.9239,93.7785,93.8657,6993.0
2020-09-21 10:40:00,96.83,97.08,96.73,97.08,10535.0,93.8173,94.0595,93.7204,94.0595,10535.0
2020-09-21 10:50:00,97.05,97.23,96.87,97.17,4951.0,94.0305,94.2049,93.8561,94.1467,4951.0
2020-09-21 11:00:00,97.15,97.46,97.14,97.46,4718.0,94.1273,94.4277,94.1177,94.4277,4718.0
2020-09-21 11:10:00,97.45,97.5,97.01,97.01,5118.0,94.418,94.4665,93.9917,93.9917,5118.0
2020-09-21 11:20:00,97.09,97.25,96.98,97.23,10062.0,94.0692,94.2242,93.9626,94.2049,10062.0
2020-09-21 11:30:00,97.24,97.44,97.23,97.4,9539.0,94.2145,94.4083,94.2049,94.3696,9539.0
2020-09-21 11:40:00,97.33,97.74,97.31,97.74,9698.0,94.3017,94.699,94.2824,94.699,9698.0
2020-09-21 11:50:00,97.7,97.86,97.7,97.72,7693.0,94.6602,94.8153,94.6602,94.6796,7693.0
2020-09-21 12:00:00,97.77,97.92,97.7,97.78,3746.0,94.7281,94.8734,94.6602,94.7377,3746.0
2020-09-21 12:10:00,97.76,97.79,97.57,97.72,5524.0,94.7184,94.7474,94.5343,94.6796,5524.0
2020-09-21 12:20:00,97.69,97.84,97.58,97.73,5542.0,94.6505,94.7959,94.544,94.6893,5542.0
2020-09-21 12:30:00,97.76,97.76,97.58,97.66,5573.0,94.7184,94.7184,94.544,94.6215,5573.0
2020-09-21 12:40:00,97.72,97.72,97.41,97.46,5628.0,94.6796,94.6796,94.3793,94.4277,5628.0
2020-09-21 12:50:00,97.44,97.47,97.23,97.24,2475.0,94.4083,94.4374,94.2049,94.2145,2475.0
2020-09-21 13:00:00,97.28,97.33,97.18,97.33,4188.0,94.2533,94.3017,94.1564,94.3017,4188.0
2020-09-21 13:10:00,97.26,97.48,97.23,97.36,4279.0,94.2339,94.4471,94.2049,94.3308,4279.0
2020-09-21 13:20:00,97.37,97.68,97.36,97.66,5526.0,94.3405,94.6409,94.3308,94.6215,5526.0
2020-09-21 13:30:00,97.63,97.7,97.59,97.69,3691.0,94.5924,94.6602,94.5537,94.6505,3691.0
2020-09-21 13:40:00,97.68,97.71,97.49,97.51,6592.0,94.6409,94.6699,94.4568,94.4761,6592.0
2020-09-21 13:50:00,97.53,97.55,97.3,97.45,3949.0,94.4955,94.5149,94.2727,94.418,3949.0
2020-09-21 14:00:00,97.41,97.48,97.19,97.26,11478.0,94.3793,94.4471,94.1661,94.2339,11478.0
2020-09-21 14:10:00,97.27,97.29,97.0,97.03,12993.0,94.2436,94.263,93.982,94.0111,12993.0
2020-09-21 14:20:00,97.08,97.14,97.01,97.01,5619.0,94.0595,94.1177,93.9917,93.9917,5619.0
2020-09-21 14:30:00,97.01,97.03,96.79,96.81,10033.0,93.9917,94.0111,93.7785,93.7979,10033.0
2020-09-21 14:40:00,96.8,96.91,96.78,96.85,8093.0,93.7882,93.8948,93.7689,93.8367,8093.0
2020-09-21 14:50:00,96.87,97.11,96.87,97.08,8705.0,93.8561,94.0886,93.8561,94.0595,8705.0
2020-09-21 15:00:00,97.04,97.27,97.03,97.22,10685.0,94.0208,94.2436,94.0111,94.1952,10685.0
2020-09-21 15:10:00,97.24,97.36,97.22,97.34,10281.0,94.2145,94.3308,94.1952,94.3114,10281.0
2020-09-21 15:20:00,97.33,97.51,97.33,97.42,20234.0,94.3017,94.4761,94.3017,94.3889,20234.0
2020-09-21 15:30:00,97.44,97.76,97.33,97.73,26241.0,94.4083,94.7184,94.3017,94.6893,26241.0
2020-09-21 15:40:00,97.74,97.91,97.64,97.85,15340.0,94.699,94.8637,94.6021,94.8056,15340.0
2020-09-21 15:50:00,97.91,98.2,97.89,98.16,49865.0,94.8637,95.1447,94.8443,95.1059,49865.0
2020-09-22 09:30:00,97.84,98.45,97.82,98.45,22592.0,94.7959,95.3869,94.7765,95.3869,22592.0
2020-09-22 09:40:00,98.51,98.51,97.75,97.86,9955.0,95.445,95.445,94.7087,94.8153,9955.0
2020-09-22 09:50:00,97.77,97.86,97.49,97.64,15476.0,94.7281,94.8153,94.4568,94.6021,15476.0
2020-09-22 10:00:00,97.63,98.1,97.63,98.05,9570.0,94.5924,95.0478,94.5924,94.9993,9570.0
2020-09-22 10:10:00,98.01,98.08,97.9,98.0,7205.0,94.9606,95.0284,94.854,94.9509,7205.0
2020-09-22 10:20:00,98.03,98.18,97.94,98.18,6271.0,94.98,95.1253,94.8928,95.1253,6271.0
2020-09-22 10:30:00,98.26,98.31,98.11,98.23,7366.0,95.2028,95.2512,95.0575,95.1737,7366.0
2020-09-22 10:40:00,98.15,98.45,98.11,98.35,19083.0,95.0962,95.3869,95.0575,95.29,19083.0
2020-09-22 10:50:00,98.39,98.5,98.19,98.19,14918.0,95.3288,95.4353,95.135,95.135,14918.0
2020-09-22 11:00:00,98.17,98.27,97.99,98.0,29067.0,95.1156,95.2125,94.9412,94.9509,29067.0
2020-09-22 11:10:00,98.02,98.48,98.02,98.44,6101.0,94.9703,95.416,94.9703,95.3772,6101.0
2020-09-22 11:20:00,98.43,98.45,98.25,98.31,6851.0,95.3675,95.3869,95.1931,95.2512,6851.0
2020-09-22 11:30:00,98.36,98.5,98.24,98.5,7186.0,95.2997,95.4353,95.1834,95.4353,7186.0
2020-09-22 11:40:00,98.59,98.65,98.51,98.64,4500.0,95.5225,95.5807,95.445,95.571,4500.0
2020-09-22 11:50:00,98.62,98.71,98.51,98.71,5096.0,95.5516,95.6388,95.445,95.6388,5096.0
2020-09-22 12:00:00,98.73,98.86,98.68,98.84,5118.0,95.6582,95.7841,95.6097,95.7648,5118.0
2020-09-22 12:10:00,98.84,98.98,98.79,98.83,7639.0,95.7648,95.9004,95.7163,95.7551,7639.0
2020-09-22 12:20:00,98.8,98.8,98.59,98.65,4924.0,95.726,95.726,95.5225,95.5807,4924.0
2020-09-22 12:30:00,98.69,98.69,98.47,98.52,6719.0,95.6194,95.6194,95.4063,95.4547,6719.0
2020-09-22 12:40:00,98.5,98.5,98.35,98.4,3400.0,95.4353,95.4353,95.29,95.3384,3400.0
2020-09-22 12:50:00,98.39,98.41,98.14,98.27,4778.0,95.3288,95.3481,95.0865,95.2125,4778.0
2020-09-22 13:00:00,98.28,98.38,98.24,98.37,2300.0,95.2222,95.3191,95.1834,95.3094,2300.0
2020-09-22 13:10:00,98.38,98.55,98.37,98.51,4647.0,95.3191,95.4838,95.3094,95.445,4647.0
2020-09-22 13:20:00,98.52,98.55,98.45,98.47,4841.0,95.4547,95.4838,95.3869,95.4063,4841.0
2020-09-22 13:30:00,98.48,98.5,98.42,98.5,8726.0,95.416,95.4353,95.3578,95.4353,8726.0
2020-09-22 13:40:00,98.54,98.67,98.51,98.64,21527.0,95.4741,95.6,95.445,95.571,21527.0
2020-09-22 13:50:00,98.58,98.71,98.58,98.68,6193.0,95.5128,95.6388,95.5128,95.6097,6193.0
2020-09-22 14:00:00,98.68,98.8,98.68,98.68,9647.0,95.6097,95.726,95.6097,95.6097,9647.0
2020-09-22 14:10:00,98.67,98.85,98.63,98.85,7803.0,95.6,95.7744,95.5613,95.7744,7803.0
2020-09-22 14:20:00,98.8,98.8,98.62,98.7,3315.0,95.726,95.726,95.5516,95.6291,3315.0
2020-09-22 14:30:00,98.72,98.82,98.67,98.81,5775.0,95.6485,95.7454,95.6,95.7357,5775.0
2020-09-22 14:40:00,98.8,98.82,98.73,98.73,4163.0,95.726,95.7454,95.6582,95.6582,4163.0
2020-09-22 14:50:00,98.75,98.76,98.66,98.7,5683.0,95.6776,95.6872,95.5904,95.6291,5683.0
2020-09-22 15:00:00,98.73,98.74,98.61,98.65,6573.0,95.6582,95.6679,95.5419,95.5807,6573.0
2020-09-22 15:10:00,98.68,98.69,98.51,98.61,7254.0,95.6097,95.6194,95.445,95.5419,7254.0
2020-09-22 15:20:00,98.6,98.74,98.57,98.7,10235.0,95.5322,95.6679,95.5032,95.6291,10235.0
2020-09-22 15:30:00,98.68,98.76,98.53,98.72,8076.0,95.6097,95.6872,95.4644,95.6485,8076.0
2020-09-22 15:40:00,98.73,98.89,98.68,98.81,23129.0,95.6582,95.8132,95.6097,95.7357,23129.0
2020-09-22 15:50:00,98.85,98.86,98.57,98.59,66497.0,95.7744,95.7841,95.5032,95.5225,66497.0
2020-09-23 09:30:00,98.6,98.88,97.77,98.23,20339.0,95.5322,95.8035,94.7281,95.1737,20339.0
2020-09-23 09:40:00,98.28,98.54,98.18,98.47,8675.0,95.2222,95.4741,95.1253,95.4063,8675.0
2020-09-23 09:50:00,98.35,98.53,98.32,98.49,10806.0,95.29,95.4644,95.2609,95.4256,10806.0
2020-09-23 10:00:00,98.54,98.72,98.49,98.62,19998.0,95.4741,95.6485,95.4256,95.5516,19998.0
2020-09-23 10:10:00,98.61,98.85,98.56,98.7,13038.0,95.5419,95.7744,95.4935,95.6291,13038.0
2020-09-23 10:20:00,98.75,98.75,98.46,98.7,11338.0,95.6776,95.6776,95.3966,95.6291,11338.0
2020-09-23 10:30:00,98.71,98.74,98.34,98.36,8639.0,95.6388,95.6679,95.2803,95.2997,8639.0
2020-09-23 10:40:00,98.37,98.72,98.37,98.7,7622.0,95.3094,95.6485,95.3094,95.6291,7622.0
2020-09-23 10:50:00,98.73,98.76,98.53,98.63,12512.0,95.6582,95.6872,95.4644,95.5613,12512.0
2020-09-23 11:00:00,98.67,98.88,98.61,98.85,16642.0,95.6,95.8035,95.5419,95.7744,16642.0
2020-09-23 11:10:00,98.87,98.91,98.76,98.77,7524.0,95.7938,95.8326,95.6872,95.6969,7524.0
2020-09-23 11:20:00,98.76,98.79,98.48,98.52,13732.0,95.6872,95.7163,95.416,95.4547,13732.0
2020-09-23 11:30:00,98.51,98.54,98.31,98.37,7047.0,95.445,95.4741,95.2512,95.3094,7047.0
2020-09-23 11:40:00,98.37,98.37,97.89,97.9,16359.0,95.3094,95.3094,94.8443,94.854,16359.0
2020-09-23 11:50:00,97.88,97.94,97.63,97.83,16102.0,94.8346,94.8928,94.5924,94.7862,16102.0
2020-09-23 12:00:00,97.8,97.98,97.69,97.97,7075.0,94.7571,94.9315,94.6505,94.9218,7075.0
2020-09-23 12:10:00,98.02,98.02,97.84,97.85,9453.0,94.9703,94.9703,94.7959,94.8056,9453.0
2020-09-23 12:20:00,97.87,98.12,97.79,98.11,7579.0,94.8249,95.0672,94.7474,95.0575,7579.0
2020-09-23 12:30:00,98.08,98.2,98.0,98.2,11874.0,95.0284,95.1447,94.9509,95.1447,11874.0
2020-09-23 12:40:00,98.21,98.4,98.21,98.4,13004.0,95.1544,95.3384,95.1544,95.3384,13004.0
2020-09-23 12:50:00,98.38,98.55,98.38,98.38,11165.0,95.3191,95.4838,95.3191,95.3191,11165.0
2020-09-23 13:00:00,98.41,98.41,98.24,98.28,10209.0,95.3481,95.3481,95.1834,95.2222,10209.0
2020-09-23 13:10:00,98.26,98.44,98.19,98.43,6414.0,95.2028,95.3772,95.135,95.3675,6414.0
2020-09-23 13:20:00,98.39,98.45,98.22,98.23,7110.0,95.3288,95.3869,95.1641,95.1737,7110.0
2020-09-23 13:30:00,98.21,98.3,98.19,98.22,6403.0,95.1544,95.2416,95.135,95.1641,6403.0
2020-09-23 13:40:00,98.2,98.21,98.07,98.18,5731.0,95.1447,95.1544,95.0187,95.1253,5731.0
2020-09-23 13:50:00,98.14,98.2,98.04,98.11,5713.0,95.0865,95.1447,94.9897,95.0575,5713.0
2020-09-23 14:00:00,98.11,98.11,97.93,97.97,10691.0,95.0575,95.0575,94.8831,94.9218,10691.0
2020-09-23 14:10:00,97.93,97.93,97.31,97.31,14275.0,94.8831,94.8831,94.2824,94.2824,14275.0
2020-09-23 14:20:00,97.38,97.44,97.26,97.4,16769.0,94.3502,94.4083,94.2339,94.3696,16769.0
2020-09-23 14:30:00,97.39,97.53,97.28,97.41,7920.0,94.3599,94.4955,94.2533,94.3793,7920.0
2020-09-23 14:40:00,97.38,97.38,97.09,97.13,9393.0,94.3502,94.3502,94.0692,94.108,9393.0
2020-09-23 14:50:00,97.27,97.38,96.86,96.86,8553.0,94.2436,94.3502,93.8464,93.8464,8553.0
2020-09-23 15:00:00,96.89,96.95,96.67,96.83,11761.0,93.8754,93.9336,93.6623,93.8173,11761.0
2020-09-23 15:10:00,96.83,97.0,96.6,96.79,16200.0,93.8173,93.982,93.5945,93.7785,16200.0
2020-09-23 15:20:00,96.76,96.86,96.57,96.82,20501.0,93.7495,93.8464,93.5654,93.8076,20501.0
2020-09-23 15:30:00,96.81,96.92,96.74,96.87,20382.0,93.7979,93.9045,93.7301,93.8561,20382.0
2020-09-23 15:40:00,96.93,97.17,96.81,96.96,39659.0,93.9142,94.1467,93.7979,93.9433,39659.0
2020-09-23 15:50:00,96.91,97.03,96.81,96.91,62095.0,93.8948,94.0111,93.7979,93.8948,62095.0
2020-09-24 09:30:00,96.57,96.64,95.87,95.89,25265.0,93.5654,93.6332,92.8872,92.9065,25265.0
2020-09-24 09:40:00,95.84,95.9,95.46,95.9,17730.0,92.8581,92.9162,92.4899,92.9162,17730.0
2020-09-24 09:50:00,95.92,95.99,95.44,95.67,10763.0,92.9356,93.0034,92.4705,92.6934,10763.0
2020-09-24 10:00:00,95.67,96.36,95.67,96.36,16307.0,92.6934,93.3619,92.6934,93.3619,16307.0
2020-09-24 10:10:00,96.33,96.41,96.24,96.36,7177.0,93.3329,93.4104,93.2457,93.3619,7177.0
2020-09-24 10:20:00,96.22,96.22,95.92,96.04,5220.0,93.2263,93.2263,92.9356,93.0519,5220.0
2020-09-24 10:30:00,95.99,95.99,95.58,95.66,5251.0,93.0034,93.0034,92.6062,92.6837,5251.0
2020-09-24 10:40:00,95.66,96.06,95.65,96.05,2819.0,92.6837,93.0713,92.674,93.0616,2819.0
2020-09-24 10:50:00,96.02,96.05,95.85,96.01,13422.0,93.0325,93.0616,92.8678,93.0228,13422.0
2020-09-24 11:00:00,96.01,96.19,95.94,95.96,18264.0,93.0228,93.1972,92.955,92.9744,18264.0
2020-09-24 11:10:00,96.03,96.27,96.01,96.2,3963.0,93.0422,93.2747,93.0228,93.2069,3963.0
2020-09-24 11:20:00,96.28,96.66,96.28,96.53,4250.0,93.2844,93.6526,93.2844,93.5266,4250.0
2020-09-24 11:30:00,96.51,96.83,96.46,96.83,36778.0,93.5073,93.8173,93.4588,93.8173,36778.0
2020-09-24 11:40:00,96.91,96.97,96.58,96.59,3918.0,93.8948,93.9529,93.5751,93.5848,3918.0
2020-09-24 11:50:00,96.6,96.81,96.6,96.81,13110.0,93.5945,93.7979,93.5945,93.7979,13110.0
2020-09-24 12:00:00,96.81,96.82,96.65,96.75,11939.0,93.7979,93.8076,93.6429,93.7398,11939.0
2020-09-24 12:10:00,96.77,96.77,96.53,96.53,5965.0,93.7592,93.7592,93.5266,93.5266,5965.0
2020-09-24 12:20:00,96.56,96.61,96.44,96.5,12825.0,93.5557,93.6041,93.4394,93.4976,12825.0
2020-09-24 12:30:00,96.47,96.47,96.25,96.27,5704.0,93.4685,93.4685,93.2553,93.2747,5704.0
2020-09-24 12:40:00,96.29,96.43,96.24,96.42,3053.0,93.2941,93.4297,93.2457,93.4201,3053.0
2020-09-24 12:50:00,96.5,96.67,96.39,96.64,4519.0,93.4976,93.6623,93.391,93.6332,4519.0
2020-09-24 13:00:00,96.71,96.75,96.66,96.74,3081.0,93.701,93.7398,93.6526,93.7301,3081.0
2020-09-24 13:10:00,96.73,96.9,96.7,96.74,4955.0,93.7204,93.8851,93.6913,93.7301,4955.0
2020-09-24 13:20:00,96.77,96.84,96.73,96.83,3213.0,93.7592,93.827,93.7204,93.8173,3213.0
2020-09-24 13:30:00,96.85,96.89,96.72,96.81,3150.0,93.8367,93.8754,93.7107,93.7979,3150.0
2020-09-24 13:40:00,96.88,96.9,96.76,96.85,5737.0,93.8657,93.8851,93.7495,93.8367,5737.0
2020-09-24 13:50:00,96.86,96.9,96.59,96.63,4723.0,93.8464,93.8851,93.5848,93.6235,4723.0
2020-09-24 14:00:00,96.66,96.7,96.53,96.65,6862.0,93.6526,93.6913,93.5266,93.6429,6862.0
2020-09-24 14:10:00,96.63,96.69,96.42,96.42,4881.0,93.6235,93.6817,93.4201,93.4201,4881.0
2020-09-24 14:20:00,96.41,96.51,96.32,96.48,4641.0,93.4104,93.5073,93.3232,93.4782,4641.0
2020-09-24 14:30:00,96.42,96.69,96.42,96.66,32472.0,93.4201,93.6817,93.4201,93.6526,32472.0
2020-09-24 14:40:00,96.66,96.77,96.52,96.52,8531.0,93.6526,93.7592,93.5169,93.5169,8531.0
2020-09-24 14:50:00,96.48,96.53,96.2,96.2,7438.0,93.4782,93.5266,93.2069,93.2069,7438.0
2020-09-24 15:00:00,96.2,96.29,96.01,96.11,8919.0,93.2069,93.2941,93.0228,93.1197,8919.0
2020-09-24 15:10:00,96.07,96.2,95.96,96.1,16361.0,93.0809,93.2069,92.9744,93.11,16361.0
2020-09-24 15:20:00,96.07,96.08,95.81,95.95,12938.0,93.0809,93.0906,92.829,92.9647,12938.0
2020-09-24 15:30:00,95.94,96.17,95.88,96.13,57031.0,92.955,93.1778,92.8969,93.1391,57031.0
2020-09-24 15:40:00,96.12,96.49,96.09,96.21,28818.0,93.1294,93.4879,93.1003,93.2166,28818.0
2020-09-24 15:50:00,96.23,96.37,96.08,96.33,61488.0,93.236,93.3716,93.0906,93.3329,61488.0
2020-09-25 09:30:00,95.96,96.25,95.8,95.8,29616.0,92.9744,93.2553,92.8193,92.8193,29616.0
2020-09-25 09:40:00,95.83,96.24,95.83,96.03,13265.0,92.8484,93.2457,92.8484,93.0422,13265.0
2020-09-25 09:50:00,96.06,96.37,96.05,96.37,11856.0,93.0713,93.3716,93.0616,93.3716,11856.0
2020-09-25 10:00:00,96.3,96.31,96.12,96.17,8752.0,93.3038,93.3135,93.1294,93.1778,8752.0
2020-09-25 10:10:00,96.16,96.2,95.77,96.12,7628.0,93.1681,93.2069,92.7903,93.1294,7628.0
2020-09-25 10:20:00,96.14,96.63,96.12,96.59,15574.0,93.1488,93.6235,93.1294,93.5848,15574.0
2020-09-25 10:30:00,96.59,96.88,96.54,96.88,6714.0,93.5848,93.8657,93.5363,93.8657,6714.0
2020-09-25 10:40:00,96.88,97.05,96.78,96.9,9994.0,93.8657,94.0305,93.7689,93.8851,9994.0
2020-09-25 10:50:00,96.91,97.23,96.91,97.02,7459.0,93.8948,94.2049,93.8948,94.0014,7459.0
2020-09-25 11:00:00,97.05,97.05,96.88,96.9,4692.0,94.0305,94.0305,93.8657,93.8851,4692.0
2020-09-25 11:10:00,96.91,97.22,96.91,97.15,8545.0,93.8948,94.1952,93.8948,94.1273,8545.0
2020-09-25 11:20:00,97.16,97.24,97.03,97.1,21879.0,94.137,94.2145,94.0111,94.0789,21879.0
2020-09-25 11:30:00,97.14,97.14,96.96,97.04,14676.0,94.1177,94.1177,93.9433,94.0208,14676.0
2020-09-25 11:40:00,97.06,97.17,96.82,96.85,6314.0,94.0401,94.1467,93.8076,93.8367,6314.0
2020-09-25 11:50:00,96.86,96.87,96.73,96.73,7383.0,93.8464,93.8561,93.7204,93.7204,7383.0
2020-09-25 12:00:00,96.79,97.04,96.73,97.04,4359.0,93.7785,94.0208,93.7204,94.0208,4359.0
2020-09-25 12:10:00,97.03,97.22,97.02,97.04,6558.0,94.0111,94.1952,94.0014,94.0208,6558.0
2020-09-25 12:20:00,97.03,97.06,96.8,96.95,3436.0,94.0111,94.0401,93.7882,93.9336,3436.0
2020-09-25 12:30:00,97.01,97.01,96.84,96.99,5776.0,93.9917,93.9917,93.827,93.9723,5776.0
2020-09-25 12:40:00,96.98,97.17,96.98,97.11,4172.0,93.9626,94.1467,93.9626,94.0886,4172.0
2020-09-25 12:50:00,97.09,97.25,97.08,97.15,3927.0,94.0692,94.2242,94.0595,94.1273,3927.0
2020-09-25 13:00:00,97.13,97.22,97.06,97.16,4492.0,94.108,94.1952,94.0401,94.137,4492.0
2020-09-25 13:10:00,97.18,97.32,97.14,97.14,8882.0,94.1564,94.2921,94.1177,94.1177,8882.0
2020-09-25 13:20:00,97.17,97.24,97.17,97.23,2913.0,94.1467,94.2145,94.1467,94.2049,2913.0
2020-09-25 13:30:00,97.24,97.34,97.19,97.2,5565.0,94.2145,94.3114,94.1661,94.1758,5565.0
2020-09-25 13:40:00,97.24,97.44,97.24,97.37,7214.0,94.2145,94.4083,94.2145,94.3405,7214.0
2020-09-25 13:50:00,97.38,97.42,97.3,97.3,4958.0,94.3502,94.3889,94.2727,94.2727,4958.0
2020-09-25 14:00:00,97.3,97.44,97.28,97.41,6487.0,94.2727,94.4083,94.2533,94.3793,6487.0
2020-09-25 14:10:00,97.44,97.63,97.33,97.61,13324.0,94.4083,94.5924,94.3017,94.573,13324.0
2020-09-25 14:20:00,97.6,97.7,97.5,97.51,10063.0,94.5633,94.6602,94.4665,94.4761,10063.0
2020-09-25 14:30:00,97.54,97.55,97.45,97.45,4746.0,94.5052,94.5149,94.418,94.418,4746.0
2020-09-25 14:40:00,97.47,97.62,97.46,97.51,8182.0,94.4374,94.5827,94.4277,94.4761,8182.0
2020-09-25 14:50:00,97.52,97.69,97.5,97.69,6526.0,94.4858,94.6505,94.4665,94.6505,6526.0
2020-09-25 15:00:00,97.65,97.95,97.64,97.9,8406.0,94.6118,94.9025,94.6021,94.854,8406.0
2020-09-25 15:10:00,97.95,98.11,97.81,98.11,8719.0,94.9025,95.0575,94.7668,95.0575,8719.0
2020-09-25 15:20:00,98.1,98.14,97.99,98.08,7636.0,95.0478,95.0865,94.9412,95.0284,7636.0
2020-09-25 15:30:00,98.08,98.08,97.57,97.58,24804.0,95.0284,95.0284,94.5343,94.544,24804.0
2020-09-25 15:40:00,97.57,97.78,97.47,97.78,25687.0,94.5343,94.7377,94.4374,94.7377,25687.0
2020-09-25 15:50:00,97.76,97.85,97.59,97.7,81095.0,94.7184,94.8056,94.5537,94.6602,81095.0
2020-09-28 09:30:00,98.64,98.93,98.12,98.76,29449.0,95.571,95.852,95.0672,95.6872,29449.0
2020-09-28 09:40:00,98.85,99.3,98.72,99.02,19023.0,95.7744,96.2104,95.6485,95.9392,19023.0
2020-09-28 09:50:00,99.02,99.02,98.37,98.63,9437.0,95.9392,95.9392,95.3094,95.5613,9437.0
2020-09-28 10:00:00,98.61,99.0,98.59,99.0,6597.0,95.5419,95.9198,95.5225,95.9198,6597.0
2020-09-28 10:10:00,98.97,99.58,98.91,99.47,11732.0,95.8907,96.4817,95.8326,96.3752,11732.0
2020-09-28 10:20:00,99.47,99.72,99.47,99.56,12068.0,96.3752,96.6174,96.3752,96.4624,12068.0
2020-09-28 10:30:00,99.54,99.58,99.25,99.3,4427.0,96.443,96.4817,96.162,96.2104,4427.0
2020-09-28 10:40:00,99.23,99.35,99.0,99.02,9515.0,96.1426,96.2589,95.9198,95.9392,9515.0
2020-09-28 10:50:00,99.03,99.05,98.93,98.93,5426.0,95.9488,95.9682,95.852,95.852,5426.0
2020-09-28 11:00:00,98.98,99.13,98.95,99.06,7033.0,95.9004,96.0457,95.8713,95.9779,7033.0
2020-09-28 11:10:00,99.02,99.02,98.86,98.99,9868.0,95.9392,95.9392,95.7841,95.9101,9868.0
2020-09-28 11:20:00,99.03,99.2,98.94,99.19,6747.0,95.9488,96.1136,95.8616,96.1039,6747.0
2020-09-28 11:30:00,99.19,99.34,99.1,99.28,9962.0,96.1039,96.2492,96.0167,96.1911,9962.0
2020-09-28 11:40:00,99.33,99.35,99.21,99.23,7512.0,96.2395,96.2589,96.1232,96.1426,7512.0
2020-09-28 11:50:00,99.26,99.29,99.12,99.16,7471.0,96.1717,96.2008,96.036,96.0748,7471.0
2020-09-28 12:00:00,99.13,99.14,99.03,99.1,8082.0,96.0457,96.0554,95.9488,96.0167,8082.0
2020-09-28 12:10:00,99.05,99.16,98.97,99.05,9844.0,95.9682,96.0748,95.8907,95.9682,9844.0
2020-09-28 12:20:00,99.06,99.11,98.89,98.9,8819.0,95.9779,96.0264,95.8132,95.8229,8819.0
2020-09-28 12:30:00,98.96,99.12,98.9,99.07,5140.0,95.881,96.036,95.8229,95.9876,5140.0
2020-09-28 12:40:00,99.11,99.34,99.11,99.32,5693.0,96.0264,96.2492,96.0264,96.2298,5693.0
2020-09-28 12:50:00,99.34,99.36,99.3,99.33,7215.0,96.2492,96.2686,96.2104,96.2395,7215.0
2020-09-28 13:00:00,99.32,99.32,99.23,99.24,4764.0,96.2298,96.2298,96.1426,96.1523,4764.0
2020-09-28 13:10:00,99.26,99.37,99.22,99.29,3607.0,96.1717,96.2783,96.1329,96.2008,3607.0
2020-09-28 13:20:00,99.3,99.48,99.3,99.37,6235.0,96.2104,96.3848,96.2104,96.2783,6235.0
2020-09-28 13:30:00,99.4,99.61,99.39,99.61,5299.0,96.3073,96.5108,96.2976,96.5108,5299.0
2020-09-28 13:40:00,99.59,99.68,99.54,99.67,5887.0,96.4914,96.5786,96.443,96.5689,5887.0
2020-09-28 13:50:00,99.68,99.73,99.63,99.63,4209.0,96.5786,96.6271,96.5302,96.5302,4209.0
2020-09-28 14:00:00,99.65,99.66,99.53,99.58,6944.0,96.5496,96.5592,96.4333,96.4817,6944.0
2020-09-28 14:10:00,99.59,99.66,99.51,99.62,7914.0,96.4914,96.5592,96.4139,96.5205,7914.0
2020-09-28 14:20:00,99.63,99.64,99.53,99.59,6716.0,96.5302,96.5399,96.4333,96.4914,6716.0
2020-09-28 14:30:00,99.58,99.63,99.51,99.54,3712.0,96.4817,96.5302,96.4139,96.443,3712.0
2020-09-28 14:40:00,99.55,99.57,99.47,99.47,6784.0,96.4527,96.472,96.3752,96.3752,6784.0
2020-09-28 14:50:00,99.5,99.51,99.46,99.48,4090.0,96.4042,96.4139,96.3655,96.3848,4090.0
2020-09-28 15:00:00,99.49,99.5,99.38,99.43,7665.0,96.3945,96.4042,96.288,96.3364,7665.0
2020-09-28 15:10:00,99.44,99.51,99.41,99.5,7239.0,96.3461,96.4139,96.317,96.4042,7239.0
2020-09-28 15:20:00,99.51,99.54,99.45,99.54,8676.0,96.4139,96.443,96.3558,96.443,8676.0
2020-09-28 15:30:00,99.54,99.54,99.18,99.25,10639.0,96.443,96.443,96.0942,96.162,10639.0
2020-09-28 15:40:00,99.26,99.44,99.24,99.35,35894.0,96.1717,96.3461,96.1523,96.2589,35894.0
2020-09-28 15:50:00,99.35,99.57,99.28,99.55,115577.0,96.2589,96.472,96.1911,96.4527,115577.0
2020-09-29 09:30:00,99.79,100.38,99.59,100.38,23364.0,96.6852,97.2568,96.4914,97.2568,23364.0
2020-09-29 09:40:00,100.42,100.94,100.33,100.91,14586.0,97.2956,97.7994,97.2084,97.7704,14586.0
2020-09-29 09:50:00,100.96,101.2,100.83,100.94,14537.0,97.8188,98.0513,97.6928,97.7994,14537.0
2020-09-29 10:00:00,100.96,101.33,100.9,100.91,7958.0,97.8188,98.1773,97.7607,97.7704,7958.0
2020-09-29 10:10:00,100.94,100.96,100.76,100.87,4677.0,97.7994,97.8188,97.625,97.7316,4677.0
2020-09-29 10:20:00,100.79,101.0,100.75,100.79,13147.0,97.6541,97.8576,97.6153,97.6541,13147.0
2020-09-29 10:30:00,100.72,100.76,100.44,100.44,8980.0,97.5863,97.625,97.315,97.315,8980.0
2020-09-29 10:40:00,100.46,100.6,100.34,100.49,11280.0,97.3344,97.47,97.2181,97.3634,11280.0
2020-09-29 10:50:00,100.48,100.71,100.48,100.65,11763.0,97.3537,97.5766,97.3537,97.5184,11763.0
2020-09-29 11:00:00,100.66,100.82,100.59,100.75,8825.0,97.5281,97.6832,97.4603,97.6153,8825.0
2020-09-29 11:10:00,100.64,100.71,100.59,100.61,7468.0,97.5088,97.5766,97.4603,97.4797,7468.0
2020-09-29 11:20:00,100.6,100.78,100.59,100.6,10436.0,97.47,97.6444,97.4603,97.47,10436.0
2020-09-29 11:30:00,100.64,100.77,100.63,100.68,10522.0,97.5088,97.6347,97.4991,97.5475,10522.0
2020-09-29 11:40:00,100.66,100.68,100.36,100.36,8193.0,97.5281,97.5475,97.2375,97.2375,8193.0
2020-09-29 11:50:00,100.37,100.51,100.33,100.45,8133.0,97.2472,97.3828,97.2084,97.3247,8133.0
2020-09-29 12:00:00,100.47,100.51,100.26,100.38,16057.0,97.344,97.3828,97.1406,97.2568,16057.0
2020-09-29 12:10:00,100.36,100.36,100.09,100.18,14451.0,97.2375,97.2375,96.9759,97.0631,14451.0
2020-09-29 12:20:00,100.18,100.26,100.13,100.24,5944.0,97.0631,97.1406,97.0146,97.1212,5944.0
2020-09-29 12:30:00,100.16,100.23,100.12,100.21,2958.0,97.0437,97.1115,97.0049,97.0921,2958.0
2020-09-29 12:40:00,100.2,100.3,100.19,100.21,3122.0,97.0824,97.1793,97.0728,97.0921,3122.0
2020-09-29 12:50:00,100.19,100.25,100.08,100.11,8393.0,97.0728,97.1309,96.9662,96.9952,8393.0
2020-09-29 13:00:00,100.11,100.15,99.59,99.62,30940.0,96.9952,97.034,96.4914,96.5205,30940.0
2020-09-29 13:10:00,99.62,99.91,99.6,99.91,21924.0,96.5205,96.8015,96.5011,96.8015,21924.0
2020-09-29 13:20:00,99.91,100.02,99.88,100.02,5201.0,96.8015,96.908,96.7724,96.908,5201.0
2020-09-29 13:30:00,100.0,100.03,99.93,99.95,9459.0,96.8887,96.9177,96.8208,96.8402,9459.0
2020-09-29 13:40:00,99.99,100.07,99.97,100.02,4750.0,96.879,96.9565,96.8596,96.908,4750.0
2020-09-29 13:50:00,100.05,100.26,100.05,100.24,8055.0,96.9371,97.1406,96.9371,97.1212,8055.0
2020-09-29 14:00:00,100.22,100.23,100.05,100.17,16879.0,97.1018,97.1115,96.9371,97.0534,16879.0
2020-09-29 14:10:00,100.18,100.2,100.09,100.17,6280.0,97.0631,97.0824,96.9759,97.0534,6280.0
2020-09-29 14:20:00,100.14,100.31,100.13,100.31,5503.0,97.0243,97.189,97.0146,97.189,5503.0
2020-09-29 14:30:00,100.32,100.45,100.28,100.44,7969.0,97.1987,97.3247,97.16,97.315,7969.0
2020-09-29 14:40:00,100.44,100.53,100.41,100.43,5707.0,97.315,97.4022,97.2859,97.3053,5707.0
2020-09-29 14:50:00,100.49,100.49,100.41,100.42,4478.0,97.3634,97.3634,97.2859,97.2956,4478.0
2020-09-29 15:00:00,100.44,100.46,100.29,100.31,4813.0,97.315,97.3344,97.1696,97.189,4813.0
2020-09-29 15:10:00,100.31,100.49,100.29,100.46,7231.0,97.189,97.3634,97.1696,97.3344,7231.0
2020-09-29 15:20:00,100.44,100.44,100.25,100.31,6281.0,97.315,97.315,97.1309,97.189,6281.0
2020-09-29 15:30:00,100.3,100.31,100.23,100.29,8003.0,97.1793,97.189,97.1115,97.1696,8003.0
2020-09-29 15:40:00,100.29,100.39,100.27,100.33,16193.0,97.1696,97.2665,97.1503,97.2084,16193.0
2020-09-29 15:50:00,100.29,100.39,100.18,100.21,44551.0,97.1696,97.2665,97.0631,97.0921,44551.0
2020-09-30 09:30:00,100.54,101.1,100.4,100.49,18173.0,97.4119,97.9544,97.2762,97.3634,18173.0
2020-09-30 09:40:00,100.53,100.84,100.48,100.75,8662.0,97.4022,97.7025,97.3537,97.6153,8662.0
2020-09-30 09:50:00,100.7,100.97,100.68,100.97,10112.0,97.5669,97.8285,97.5475,97.8285,10112.0
2020-09-30 10:00:00,100.93,101.17,100.89,100.95,8987.0,97.7897,98.0223,97.751,97.8091,8987.0
2020-09-30 10:10:00,100.96,101.4,100.96,101.25,10619.0,97.8188,98.2451,97.8188,98.0998,10619.0
2020-09-30 10:20:00,101.26,101.37,101.16,101.2,9571.0,98.1095,98.216,98.0126,98.0513,9571.0
2020-09-30 10:30:00,101.21,101.31,101.14,101.17,12389.0,98.061,98.1579,97.9932,98.0223,12389.0
2020-09-30 10:40:00,101.19,101.37,101.18,101.31,10125.0,98.0416,98.216,98.032,98.1579,10125.0
2020-09-30 10:50:00,101.33,101.37,101.25,101.26,13565.0,98.1773,98.216,98.0998,98.1095,13565.0
2020-09-30 11:00:00,101.24,101.34,101.14,101.29,8431.0,98.0901,98.187,97.9932,98.1385,8431.0
2020-09-30 11:10:00,101.33,101.58,101.31,101.58,12854.0,98.1773,98.4195,98.1579,98.4195,12854.0
2020-09-30 11:20:00,101.58,101.69,101.48,101.56,13850.0,98.4195,98.5261,98.3226,98.4001,13850.0
2020-09-30 11:30:00,101.57,101.62,101.34,101.41,26390.0,98.4098,98.4583,98.187,98.2548,26390.0
2020-09-30 11:40:00,101.41,101.41,101.3,101.34,17985.0,98.2548,98.2548,98.1482,98.187,17985.0
2020-09-30 11:50:00,101.34,101.52,101.23,101.51,37807.0,98.187,98.3614,98.0804,98.3517,37807.0
2020-09-30 12:00:00,101.53,101.58,101.4,101.58,28595.0,98.3711,98.4195,98.2451,98.4195,28595.0
2020-09-30 12:10:00,101.61,101.66,101.51,101.61,14806.0,98.4486,98.497,98.3517,98.4486,14806.0
2020-09-30 12:20:00,101.61,101.72,101.61,101.66,9212.0,98.4486,98.5552,98.4486,98.497,9212.0
2020-09-30 12:30:00,101.67,101.89,101.64,101.84,27191.0,98.5067,98.7199,98.4776,98.6714,27191.0
2020-09-30 12:40:00,101.82,101.86,101.7,101.86,19108.0,98.652,98.6908,98.5358,98.6908,19108.0
2020-09-30 12:50:00,101.84,101.87,101.38,101.38,51346.0,98.6714,98.7005,98.2257,98.2257,51346.0
2020-09-30 13:00:00,101.42,101.49,101.14,101.16,7655.0,98.2645,98.3323,97.9932,98.0126,7655.0
2020-09-30 13:10:00,101.17,101.23,101.02,101.23,7484.0,98.0223,98.0804,97.8769,98.0804,7484.0
2020-09-30 13:20:00,101.2,101.33,101.18,101.24,7984.0,98.0513,98.1773,98.032,98.0901,7984.0
2020-09-30 13:30:00,101.2,101.43,101.19,101.39,5074.0,98.0513,98.2742,98.0416,98.2354,5074.0
2020-09-30 13:40:00,101.44,101.51,101.39,101.45,4645.0,98.2839,98.3517,98.2354,98.2936,4645.0
2020-09-30 13:50:00,101.45,101.49,101.38,101.45,7283.0,98.2936,98.3323,98.2257,98.2936,7283.0
2020-09-30 14:00:00,101.44,101.49,101.35,101.49,5202.0,98.2839,98.3323,98.1967,98.3323,5202.0
2020-09-30 14:10:00,101.5,101.6,101.46,101.57,7217.0,98.342,98.4389,98.3032,98.4098,7217.0
2020-09-30 14:20:00,101.58,101.68,100.97,101.35,13642.0,98.4195,98.5164,97.8285,98.1967,13642.0
2020-09-30 14:30:00,101.28,101.3,100.98,100.98,4770.0,98.1288,98.1482,97.8382,97.8382,4770.0
2020-09-30 14:40:00,101.03,101.05,100.61,100.66,12613.0,97.8866,97.906,97.4797,97.5281,12613.0
2020-09-30 14:50:00,100.68,101.03,100.67,100.99,8937.0,97.5475,97.8866,97.5378,97.8479,8937.0
2020-09-30 15:00:00,100.97,101.13,100.89,101.04,10074.0,97.8285,97.9835,97.751,97.8963,10074.0
2020-09-30 15:10:00,101.05,101.05,100.39,100.41,15326.0,97.906,97.906,97.2665,97.2859,15326.0
2020-09-30 15:20:00,100.46,100.65,100.31,100.64,22115.0,97.3344,97.5184,97.189,97.5088,22115.0
2020-09-30 15:30:00,100.64,100.67,100.44,100.58,22318.0,97.5088,97.5378,97.315,97.4506,22318.0
2020-09-30 15:40:00,100.57,101.0,100.56,100.98,27962.0,97.4409,97.8576,97.4312,97.8382,27962.0
2020-09-30 15:50:00,100.91,101.33,100.89,100.89,96977.0,97.7704,98.1773,97.751,97.751,96977.0
2020-10-01 09:30:00,101.77,102.41,101.72,101.99,37496.0,98.6036,99.2237,98.5552,98.8168,37496.0
2020-10-01 09:40:00,101.97,101.97,101.49,101.73,8911.0,98.7974,98.7974,98.3323,98.5648,8911.0
2020-10-01 09:50:00,101.76,101.8,101.39,101.39,9371.0,98.5939,98.6327,98.2354,98.2354,9371.0
2020-10-01 10:00:00,101.4,101.5,101.08,101.26,9947.0,98.2451,98.342,97.9351,98.1095,9947.0
2020-10-01 10:10:00,101.27,101.38,100.93,101.37,9237.0,98.1192,98.2257,97.7897,98.216,9237.0
2020-10-01 10:20:00,101.42,101.52,101.13,101.26,11020.0,98.2645,98.3614,97.9835,98.1095,11020.0
2020-10-01 10:30:00,101.16,101.58,101.16,101.58,4180.0,98.0126,98.4195,98.0126,98.4195,4180.0
2020-10-01 10:40:00,101.54,101.59,101.16,101.18,6319.0,98.3808,98.4292,98.0126,98.032,6319.0
2020-10-01 10:50:00,101.18,101.41,101.08,101.41,6017.0,98.032,98.2548,97.9351,98.2548,6017.0
2020-10-01 11:00:00,101.44,101.48,101.18,101.29,6113.0,98.2839,98.3226,98.032,98.1385,6113.0
2020-10-01 11:10:00,101.24,101.36,101.11,101.18,5200.0,98.0901,98.2064,97.9641,98.032,5200.0
2020-10-01 11:20:00,101.22,101.47,101.17,101.39,6754.0,98.0707,98.3129,98.0223,98.2354,6754.0
2020-10-01 11:30:00,101.39,101.45,101.36,101.42,3986.0,98.2354,98.2936,98.2064,98.2645,3986.0
2020-10-01 11:40:00,101.42,101.48,101.35,101.4,5044.0,98.2645,98.3226,98.1967,98.2451,5044.0
2020-10-01 11:50:00,101.35,101.44,101.33,101.44,5805.0,98.1967,98.2839,98.1773,98.2839,5805.0
2020-10-01 12:00:00,101.47,101.56,101.36,101.54,12827.0,98.3129,98.4001,98.2064,98.3808,12827.0
2020-10-01 12:10:00,101.6,101.64,101.45,101.54,13499.0,98.4389,98.4776,98.2936,98.3808,13499.0
2020-10-01 12:20:00,101.65,101.8,101.64,101.74,4480.0,98.4873,98.6327,98.4776,98.5745,4480.0
2020-10-01 12:30:00,101.71,101.71,101.51,101.62,6224.0,98.5455,98.5455,98.3517,98.4583,6224.0
2020-10-01 12:40:00,101.67,101.69,101.58,101.63,3406.0,98.5067,98.5261,98.4195,98.468,3406.0
2020-10-01 12:50:00,101.62,101.67,101.57,101.64,4938.0,98.4583,98.5067,98.4098,98.4776,4938.0
2020-10-01 13:00:00,101.62,101.73,101.56,101.73,3295.0,98.4583,98.5648,98.4001,98.5648,3295.0
2020-10-01 13:10:00,101.77,101.78,101.58,101.63,3993.0,98.6036,98.6133,98.4195,98.468,3993.0
2020-10-01 13:20:00,101.69,101.69,101.48,101.54,3348.0,98.5261,98.5261,98.3226,98.3808,3348.0
2020-10-01 13:30:00,101.56,101.56,101.39,101.46,4121.0,98.4001,98.4001,98.2354,98.3032,4121.0
2020-10-01 13:40:00,101.42,101.46,101.22,101.22,4048.0,98.2645,98.3032,98.0707,98.0707,4048.0
2020-10-01 13:50:00,101.19,101.33,101.03,101.09,5835.0,98.0416,98.1773,97.8866,97.9448,5835.0
2020-10-01 14:00:00,101.12,101.24,100.63,100.63,9793.0,97.9738,98.0901,97.4991,97.4991,9793.0
2020-10-01 14:10:00,100.63,100.92,100.54,100.86,9202.0,97.4991,97.78,97.4119,97.7219,9202.0
2020-10-01 14:20:00,100.75,101.06,100.75,101.06,2009.0,97.6153,97.9157,97.6153,97.9157,2009.0
2020-10-01 14:30:00,101.06,101.14,100.98,100.98,4363.0,97.9157,97.9932,97.8382,97.8382,4363.0
2020-10-01 14:40:00,101.0,101.05,100.8,100.8,8524.0,97.8576,97.906,97.6638,97.6638,8524.0
2020-10-01 14:50:00,100.74,100.94,100.74,100.93,4919.0,97.6056,97.7994,97.6056,97.7897,4919.0
2020-10-01 15:00:00,100.94,101.09,100.83,101.01,9206.0,97.7994,97.9448,97.6928,97.8672,9206.0
2020-10-01 15:10:00,101.02,101.13,100.91,100.96,5119.0,97.8769,97.9835,97.7704,97.8188,5119.0
2020-10-01 15:20:00,100.94,100.94,100.68,100.78,7194.0,97.7994,97.7994,97.5475,97.6444,7194.0
2020-10-01 15:30:00,100.76,100.89,100.68,100.81,8136.0,97.625,97.751,97.5475,97.6735,8136.0
2020-10-01 15:40:00,100.79,100.95,100.74,100.84,20639.0,97.6541,97.8091,97.6056,97.7025,20639.0
2020-10-01 15:50:00,100.87,101.27,100.87,101.22,47464.0,97.7316,98.1192,97.7316,98.0707,47464.0
2020-10-02 09:30:00,100.21,100.79,99.81,100.79,18454.0,97.0921,97.6541,96.7046,97.6541,18454.0
2020-10-02 09:40:00,100.86,100.92,100.67,100.81,9259.0,97.7219,97.78,97.5378,97.6735,9259.0
2020-10-02 09:50:00,100.84,100.84,100.41,100.62,5854.0,97.7025,97.7025,97.2859,97.4894,5854.0
2020-10-02 10:00:00,100.66,100.95,100.65,100.9,5599.0,97.5281,97.8091,97.5184,97.7607,5599.0
2020-10-02 10:10:00,100.92,100.99,100.55,100.66,10095.0,97.78,97.8479,97.4216,97.5281,10095.0
2020-10-02 10:20:00,100.64,100.78,100.45,100.78,8229.0,97.5088,97.6444,97.3247,97.6444,8229.0
2020-10-02 10:30:00,100.68,100.69,100.47,100.54,2643.0,97.5475,97.5572,97.344,97.4119,2643.0
2020-10-02 10:40:00,100.47,100.58,100.35,100.55,4802.0,97.344,97.4506,97.2278,97.4216,4802.0
2020-10-02 10:50:00,100.54,100.59,100.38,100.54,3695.0,97.4119,97.4603,97.2568,97.4119,3695.0
2020-10-02 11:00:00,100.53,100.65,100.44,100.57,5225.0,97.4022,97.5184,97.315,97.4409,5225.0
2020-10-02 11:10:00,100.58,100.72,100.51,100.72,4390.0,97.4506,97.5863,97.3828,97.5863,4390.0
2020-10-02 11:20:00,100.8,100.8,100.63,100.72,3287.0,97.6638,97.6638,97.4991,97.5863,3287.0
2020-10-02 11:30:00,100.69,100.69,100.41,100.41,2547.0,97.5572,97.5572,97.2859,97.2859,2547.0
2020-10-02 11:40:00,100.46,100.68,100.39,100.68,5152.0,97.3344,97.5475,97.2665,97.5475,5152.0
2020-10-02 11:50:00,100.65,100.65,100.17,100.2,6904.0,97.5184,97.5184,97.0534,97.0824,6904.0
2020-10-02 12:00:00,100.09,100.46,100.07,100.38,5383.0,96.9759,97.3344,96.9565,97.2568,5383.0
2020-10-02 12:10:00,100.48,100.77,100.41,100.77,14858.0,97.3537,97.6347,97.2859,97.6347,14858.0
2020-10-02 12:20:00,100.7,100.89,100.66,100.79,7806.0,97.5669,97.751,97.5281,97.6541,7806.0
2020-10-02 12:30:00,100.85,101.14,100.81,101.14,4021.0,97.7122,97.9932,97.6735,97.9932,4021.0
2020-10-02 12:40:00,101.12,101.15,101.03,101.1,5761.0,97.9738,98.0029,97.8866,97.9544,5761.0
2020-10-02 12:50:00,101.11,101.28,101.06,101.06,3993.0,97.9641,98.1288,97.9157,97.9157,3993.0
2020-10-02 13:00:00,101.07,101.09,100.9,101.06,4197.0,97.9254,97.9448,97.7607,97.9157,4197.0
2020-10-02 13:10:00,101.09,101.16,100.87,101.03,4214.0,97.9448,98.0126,97.7316,97.8866,4214.0
2020-10-02 13:20:00,101.11,101.22,101.09,101.09,5450.0,97.9641,98.0707,97.9448,97.9448,5450.0
2020-10-02 13:30:00,101.1,101.1,100.86,100.97,3443.0,97.9544,97.9544,97.7219,97.8285,3443.0
2020-10-02 13:40:00,100.99,100.99,100.61,100.77,3700.0,97.8479,97.8479,97.4797,97.6347,3700.0
2020-10-02 13:50:00,100.69,100.92,100.69,100.87,3467.0,97.5572,97.78,97.5572,97.7316,3467.0
2020-10-02 14:00:00,100.92,101.12,100.92,101.12,3211.0,97.78,97.9738,97.78,97.9738,3211.0
2020-10-02 14:10:00,101.14,101.18,101.04,101.09,2714.0,97.9932,98.032,97.8963,97.9448,2714.0
2020-10-02 14:20:00,101.13,101.21,101.05,101.08,4017.0,97.9835,98.061,97.906,97.9351,4017.0
2020-10-02 14:30:00,101.14,101.15,100.95,100.95,10899.0,97.9932,98.0029,97.8091,97.8091,10899.0
2020-10-02 14:40:00,100.97,101.06,100.74,100.81,13307.0,97.8285,97.9157,97.6056,97.6735,13307.0
2020-10-02 14:50:00,100.8,100.99,100.72,100.89,8432.0,97.6638,97.8479,97.5863,97.751,8432.0
2020-10-02 15:00:00,100.92,100.92,100.73,100.82,5710.0,97.78,97.78,97.596,97.6832,5710.0
2020-10-02 15:10:00,100.84,101.01,100.66,100.84,8714.0,97.7025,97.8672,97.5281,97.7025,8714.0
2020-10-02 15:20:00,100.84,100.99,100.83,100.88,6515.0,97.7025,97.8479,97.6928,97.7413,6515.0
2020-10-02 15:30:00,100.87,100.89,100.62,100.67,19151.0,97.7316,97.751,97.4894,97.5378,19151.0
2020-10-02 15:40:00,100.66,100.76,100.46,100.47,31188.0,97.5281,97.625,97.3344,97.344,31188.0
2020-10-02 15:50:00,100.41,100.45,99.92,100.01,110116.0,97.2859,97.3247,96.8112,96.8984,110116.0
2020-10-05 09:30:00,100.99,101.86,100.96,101.86,21668.0,98.0187,98.8631,97.9895,98.8631,21668.0
2020-10-05 09:40:00,101.92,102.05,101.64,101.86,10349.0,98.9213,99.0475,98.6495,98.8631,10349.0
2020-10-05 09:50:00,101.87,102.05,101.82,101.92,14071.0,98.8728,99.0475,98.8242,98.9213,14071.0
2020-10-05 10:00:00,101.92,102.22,101.88,102.22,8823.0,98.9213,99.2125,98.8825,99.2125,8823.0
2020-10-05 10:10:00,102.19,102.39,102.16,102.3,11265.0,99.1834,99.3775,99.1542,99.2901,11265.0
2020-10-05 10:20:00,102.27,102.59,102.27,102.39,11352.0,99.261,99.5716,99.261,99.3775,11352.0
2020-10-05 10:30:00,102.41,102.7,102.38,102.66,16961.0,99.3969,99.6784,99.3678,99.6395,16961.0
2020-10-05 10:40:00,102.65,102.82,102.56,102.82,9186.0,99.6298,99.7948,99.5425,99.7948,9186.0
2020-10-05 10:50:00,102.75,103.0,102.75,102.86,12383.0,99.7269,99.9695,99.7269,99.8336,12383.0
2020-10-05 11:00:00,102.89,102.96,102.77,102.81,12853.0,99.8628,99.9307,99.7463,99.7851,12853.0
2020-10-05 11:10:00,102.85,102.94,102.73,102.94,11767.0,99.8239,99.9113,99.7075,99.9113,11767.0
2020-10-05 11:20:00,102.95,103.0,102.83,102.83,12349.0,99.921,99.9695,99.8045,99.8045,12349.0
2020-10-05 11:30:00,102.78,102.78,102.55,102.55,4772.0,99.756,99.756,99.5328,99.5328,4772.0
2020-10-05 11:40:00,102.52,102.65,102.46,102.5,3916.0,99.5036,99.6298,99.4454,99.4842,3916.0
2020-10-05 11:50:00,102.49,102.6,102.48,102.56,3606.0,99.4745,99.5813,99.4648,99.5425,3606.0
2020-10-05 12:00:00,102.55,102.58,102.51,102.51,4322.0,99.5328,99.5619,99.4939,99.4939,4322.0
2020-10-05 12:10:00,102.53,102.53,102.36,102.45,2753.0,99.5134,99.5134,99.3484,99.4357,2753.0
2020-10-05 12:20:00,102.44,102.55,102.42,102.55,4302.0,99.426,99.5328,99.4066,99.5328,4302.0
2020-10-05 12:30:00,102.58,102.65,102.54,102.54,6242.0,99.5619,99.6298,99.5231,99.5231,6242.0
2020-10-05 12:40:00,102.5,102.56,102.49,102.54,3812.0,99.4842,99.5425,99.4745,99.5231,3812.0
2020-10-05 12:50:00,102.57,102.8,102.54,102.77,7370.0,99.5522,99.7754,99.5231,99.7463,7370.0
2020-10-05 13:00:00,102.77,102.86,102.68,102.78,6152.0,99.7463,99.8336,99.6589,99.756,6152.0
2020-10-05 13:10:00,102.79,102.82,102.66,102.69,4113.0,99.7657,99.7948,99.6395,99.6686,4113.0
2020-10-05 13:20:00,102.64,102.65,102.49,102.57,2600.0,99.6201,99.6298,99.4745,99.5522,2600.0
2020-10-05 13:30:00,102.58,102.7,102.54,102.67,4506.0,99.5619,99.6784,99.5231,99.6492,4506.0
2020-10-05 13:40:00,102.67,102.69,102.59,102.6,2158.0,99.6492,99.6686,99.5716,99.5813,2158.0
2020-10-05 13:50:00,102.62,102.63,102.55,102.62,4449.0,99.6007,99.6104,99.5328,99.6007,4449.0
2020-10-05 14:00:00,102.58,102.67,102.54,102.62,5633.0,99.5619,99.6492,99.5231,99.6007,5633.0
2020-10-05 14:10:00,102.66,102.67,102.58,102.6,4361.0,99.6395,99.6492,99.5619,99.5813,4361.0
2020-10-05 14:20:00,102.62,102.66,102.49,102.63,5237.0,99.6007,99.6395,99.4745,99.6104,5237.0
2020-10-05 14:30:00,102.69,102.79,102.63,102.75,8981.0,99.6686,99.7657,99.6104,99.7269,8981.0
2020-10-05 14:40:00,102.74,102.82,102.72,102.81,5116.0,99.7172,99.7948,99.6978,99.7851,5116.0
2020-10-05 14:50:00,102.79,102.88,102.72,102.88,5703.0,99.7657,99.8531,99.6978,99.8531,5703.0
2020-10-05 15:00:00,102.93,103.04,102.83,103.04,12752.0,99.9016,100.0083,99.8045,100.0083,12752.0
2020-10-05 15:10:00,103.01,103.46,102.96,103.35,24630.0,99.9792,100.416,99.9307,100.3092,24630.0
2020-10-05 15:20:00,103.36,103.46,103.23,103.33,25912.0,100.3189,100.416,100.1928,100.2898,25912.0
2020-10-05 15:30:00,103.36,103.4,103.15,103.22,32649.0,100.3189,100.3578,100.1151,100.1831,32649.0
2020-10-05 15:40:00,103.23,103.24,103.02,103.1,33071.0,100.1928,100.2025,99.9889,100.0666,33071.0
2020-10-05 15:50:00,103.1,103.18,102.97,103.09,57444.0,100.0666,100.1442,99.9404,100.0569,57444.0
2020-10-06 09:30:00,103.12,103.28,102.57,102.76,25487.0,100.086,100.2413,99.5522,99.7366,25487.0
2020-10-06 09:40:00,102.84,103.33,102.78,103.14,56388.0,99.8142,100.2898,99.756,100.1054,56388.0
2020-10-06 09:50:00,103.12,103.12,102.53,102.86,25491.0,100.086,100.086,99.5134,99.8336,25491.0
2020-10-06 10:00:00,102.8,102.88,102.55,102.78,11694.0,99.7754,99.8531,99.5328,99.756,11694.0
2020-10-06 10:10:00,102.79,103.05,102.6,102.95,39950.0,99.7657,100.0181,99.5813,99.921,39950.0
2020-10-06 10:20:00,102.89,103.05,102.75,102.94,5643.0,99.8628,100.0181,99.7269,99.9113,5643.0
2020-10-06 10:30:00,103.05,103.15,102.88,103.14,9743.0,100.0181,100.1151,99.8531,100.1054,9743.0
2020-10-06 10:40:00,103.13,103.23,102.58,102.76,22214.0,100.0957,100.1928,99.5619,99.7366,22214.0
2020-10-06 10:50:00,102.8,102.89,102.51,102.59,15630.0,99.7754,99.8628,99.4939,99.5716,15630.0
2020-10-06 11:00:00,102.61,102.7,102.58,102.58,5156.0,99.591,99.6784,99.5619,99.5619,5156.0
2020-10-06 11:10:00,102.56,102.63,102.47,102.62,4351.0,99.5425,99.6104,99.4551,99.6007,4351.0
2020-10-06 11:20:00,102.61,102.61,102.37,102.44,5230.0,99.591,99.591,99.3581,99.426,5230.0
2020-10-06 11:30:00,102.38,102.5,102.32,102.49,3774.0,99.3678,99.4842,99.3095,99.4745,3774.0
2020-10-06 11:40:00,102.54,102.65,102.4,102.4,5398.0,99.5231,99.6298,99.3872,99.3872,5398.0
2020-10-06 11:50:00,102.39,102.48,102.33,102.48,3013.0,99.3775,99.4648,99.3192,99.4648,3013.0
2020-10-06 12:00:00,102.48,102.57,102.41,102.53,3292.0,99.4648,99.5522,99.3969,99.5134,3292.0
2020-10-06 12:10:00,102.55,102.67,102.53,102.61,5195.0,99.5328,99.6492,99.5134,99.591,5195.0
2020-10-06 12:20:00,102.61,102.77,102.56,102.56,4722.0,99.591,99.7463,99.5425,99.5425,4722.0
2020-10-06 12:30:00,102.55,102.66,102.54,102.56,3805.0,99.5328,99.6395,99.5231,99.5425,3805.0
2020-10-06 12:40:00,102.58,102.61,102.5,102.6,5979.0,99.5619,99.591,99.4842,99.5813,5979.0
2020-10-06 12:50:00,102.59,102.72,102.59,102.63,8969.0,99.5716,99.6978,99.5716,99.6104,8969.0
2020-10-06 13:00:00,102.63,102.66,102.54,102.66,4009.0,99.6104,99.6395,99.5231,99.6395,4009.0
2020-10-06 13:10:00,102.69,102.78,102.67,102.78,3606.0,99.6686,99.756,99.6492,99.756,3606.0
2020-10-06 13:20:00,102.76,102.85,102.65,102.66,4590.0,99.7366,99.8239,99.6298,99.6395,4590.0
2020-10-06 13:30:00,102.64,102.78,102.64,102.78,3400.0,99.6201,99.756,99.6201,99.756,3400.0
2020-10-06 13:40:00,102.81,102.86,102.67,102.67,6341.0,99.7851,99.8336,99.6492,99.6492,6341.0
2020-10-06 13:50:00,102.65,102.68,102.53,102.58,3138.0,99.6298,99.6589,99.5134,99.5619,3138.0
2020-10-06 14:00:00,102.59,102.6,102.47,102.47,4180.0,99.5716,99.5813,99.4551,99.4551,4180.0
2020-10-06 14:10:00,102.49,102.75,102.49,102.75,4995.0,99.4745,99.7269,99.4745,99.7269,4995.0
2020-10-06 14:20:00,102.73,102.87,102.72,102.84,7898.0,99.7075,99.8433,99.6978,99.8142,7898.0
2020-10-06 14:30:00,102.84,102.98,102.84,102.93,8656.0,99.8142,99.9501,99.8142,99.9016,8656.0
2020-10-06 14:40:00,102.95,103.16,102.71,102.71,8258.0,99.921,100.1248,99.6881,99.6881,8258.0
2020-10-06 14:50:00,102.71,102.71,101.84,101.94,11368.0,99.6881,99.6881,98.8437,98.9407,11368.0
2020-10-06 15:00:00,101.98,102.03,101.48,101.72,10287.0,98.9795,99.0281,98.4942,98.7272,10287.0
2020-10-06 15:10:00,101.71,101.89,101.6,101.6,11388.0,98.7175,98.8922,98.6107,98.6107,11388.0
2020-10-06 15:20:00,101.65,101.83,101.55,101.83,11548.0,98.6592,98.8339,98.5622,98.8339,11548.0
2020-10-06 15:30:00,101.78,102.19,101.75,102.04,16161.0,98.7854,99.1834,98.7563,99.0378,16161.0
2020-10-06 15:40:00,102.06,102.06,101.62,101.85,22941.0,99.0572,99.0572,98.6301,98.8534,22941.0
2020-10-06 15:50:00,101.84,101.97,101.61,101.61,73833.0,98.8437,98.9698,98.6204,98.6204,73833.0
2020-10-07 09:30:00,102.47,103.21,102.42,103.2,18569.0,99.4551,100.1733,99.4066,100.1636,18569.0
2020-10-07 09:40:00,103.04,103.18,102.92,102.98,15252.0,100.0083,100.1442,99.8919,99.9501,15252.0
2020-10-07 09:50:00,103.01,103.01,102.74,102.79,16586.0,99.9792,99.9792,99.7172,99.7657,16586.0
2020-10-07 10:00:00,102.83,103.12,102.78,103.12,9581.0,99.8045,100.086,99.756,100.086,9581.0
2020-10-07 10:10:00,103.1,103.52,103.0,103.52,9869.0,100.0666,100.4742,99.9695,100.4742,9869.0
2020-10-07 10:20:00,103.52,103.72,103.41,103.6,15451.0,100.4742,100.6683,100.3675,100.5519,15451.0
2020-10-07 10:30:00,103.61,103.84,103.6,103.66,10019.0,100.5616,100.7848,100.5519,100.6101,10019.0
2020-10-07 10:40:00,103.66,103.83,103.5,103.82,9202.0,100.6101,100.7751,100.4548,100.7654,9202.0
2020-10-07 10:50:00,103.84,104.1,103.72,104.04,9806.0,100.7848,101.0372,100.6683,100.9789,9806.0
2020-10-07 11:00:00,104.07,104.13,104.0,104.0,7462.0,101.008,101.0663,100.9401,100.9401,7462.0
2020-10-07 11:10:00,104.03,104.1,103.9,104.08,5581.0,100.9692,101.0372,100.843,101.0177,5581.0
2020-10-07 11:20:00,104.06,104.23,103.99,104.22,9136.0,100.9983,101.1633,100.9304,101.1536,9136.0
2020-10-07 11:30:00,104.23,104.3,104.06,104.28,11467.0,101.1633,101.2313,100.9983,101.2119,11467.0
2020-10-07 11:40:00,104.27,104.75,104.19,104.75,56994.0,101.2022,101.668,101.1245,101.668,56994.0
2020-10-07 11:50:00,104.7,104.7,104.43,104.44,10735.0,101.6195,101.6195,101.3575,101.3672,10735.0
2020-10-07 12:00:00,104.43,104.43,104.24,104.3,6103.0,101.3575,101.3575,101.173,101.2313,6103.0
2020-10-07 12:10:00,104.3,104.64,104.29,104.53,13600.0,101.2313,101.5613,101.2216,101.4545,13600.0
2020-10-07 12:20:00,104.5,104.5,104.14,104.18,7756.0,101.4254,101.4254,101.076,101.1148,7756.0
2020-10-07 12:30:00,104.22,104.39,104.21,104.36,2725.0,101.1536,101.3186,101.1439,101.2895,2725.0
2020-10-07 12:40:00,104.37,104.41,104.24,104.25,3001.0,101.2992,101.338,101.173,101.1827,3001.0
2020-10-07 12:50:00,104.28,104.29,104.24,104.28,5938.0,101.2119,101.2216,101.173,101.2119,5938.0
2020-10-07 13:00:00,104.3,104.32,104.2,104.23,4199.0,101.2313,101.2507,101.1342,101.1633,4199.0
2020-10-07 13:10:00,104.19,104.24,104.12,104.21,5163.0,101.1245,101.173,101.0566,101.1439,5163.0
2020-10-07 13:20:00,104.21,104.21,104.14,104.16,2448.0,101.1439,101.1439,101.076,101.0954,2448.0
2020-10-07 13:30:00,104.15,104.23,104.13,104.21,3998.0,101.0857,101.1633,101.0663,101.1439,3998.0
2020-10-07 13:40:00,104.21,104.44,104.17,104.39,6258.0,101.1439,101.3672,101.1051,101.3186,6258.0
2020-10-07 13:50:00,104.45,104.52,104.41,104.43,3200.0,101.3769,101.4448,101.338,101.3575,3200.0
2020-10-07 14:00:00,104.45,104.49,104.29,104.31,6717.0,101.3769,101.4157,101.2216,101.241,6717.0
2020-10-07 14:10:00,104.32,104.41,104.22,104.33,7724.0,101.2507,101.338,101.1536,101.2604,7724.0
2020-10-07 14:20:00,104.33,104.41,104.25,104.33,8233.0,101.2604,101.338,101.1827,101.2604,8233.0
2020-10-07 14:30:00,104.34,104.35,104.19,104.22,7782.0,101.2701,101.2798,101.1245,101.1536,7782.0
2020-10-07 14:40:00,104.22,104.22,103.97,104.07,10965.0,101.1536,101.1536,100.911,101.008,10965.0
2020-10-07 14:50:00,104.07,104.25,104.06,104.14,5538.0,101.008,101.1827,100.9983,101.076,5538.0
2020-10-07 15:00:00,104.14,104.17,103.99,104.15,8226.0,101.076,101.1051,100.9304,101.0857,8226.0
2020-10-07 15:10:00,104.19,104.3,104.1,104.1,12759.0,101.1245,101.2313,101.0372,101.0372,12759.0
2020-10-07 15:20:00,104.12,104.14,104.07,104.13,8547.0,101.0566,101.076,101.008,101.0663,8547.0
2020-10-07 15:30:00,104.14,104.25,103.98,104.09,18725.0,101.076,101.1827,100.9207,101.0275,18725.0
2020-10-07 15:40:00,104.11,104.2,103.96,104.2,26655.0,101.0469,101.1342,100.9013,101.1342,26655.0
2020-10-07 15:50:00,104.2,104.27,103.85,103.88,142127.0,101.1342,101.2022,100.7945,100.8236,142127.0
2020-10-08 09:30:00,104.2,104.39,103.48,103.75,27672.0,101.1342,101.3186,100.4354,100.6975,27672.0
2020-10-08 09:40:00,103.72,103.81,103.43,103.5,7108.0,100.6683,100.7557,100.3869,100.4548,7108.0
2020-10-08 09:50:00,103.56,103.71,103.38,103.45,11199.0,100.513,100.6586,100.3383,100.4063,11199.0
2020-10-08 10:00:00,103.47,103.49,103.13,103.25,10705.0,100.4257,100.4451,100.0957,100.2122,10705.0
2020-10-08 10:10:00,103.27,103.36,103.17,103.36,6709.0,100.2316,100.3189,100.1345,100.3189,6709.0
2020-10-08 10:20:00,103.31,103.5,103.28,103.42,9146.0,100.2704,100.4548,100.2413,100.3772,9146.0
2020-10-08 10:30:00,103.48,103.59,103.44,103.54,5063.0,100.4354,100.5422,100.3966,100.4936,5063.0
2020-10-08 10:40:00,103.54,103.54,103.45,103.46,2238.0,100.4936,100.4936,100.4063,100.416,2238.0
2020-10-08 10:50:00,103.49,103.6,103.44,103.44,6844.0,100.4451,100.5519,100.3966,100.3966,6844.0
2020-10-08 11:00:00,103.46,103.6,103.38,103.43,14435.0,100.416,100.5519,100.3383,100.3869,14435.0
2020-10-08 11:10:00,103.4,103.73,103.4,103.67,37536.0,100.3578,100.678,100.3578,100.6198,37536.0
2020-10-08 11:20:00,103.69,104.0,103.57,103.95,4463.0,100.6392,100.9401,100.5228,100.8916,4463.0
2020-10-08 11:30:00,103.95,104.18,103.8,104.17,6690.0,100.8916,101.1148,100.746,101.1051,6690.0
2020-10-08 11:40:00,104.15,104.25,104.02,104.03,5258.0,101.0857,101.1827,100.9595,100.9692,5258.0
2020-10-08 11:50:00,103.99,104.05,103.92,103.97,3936.0,100.9304,100.9886,100.8625,100.911,3936.0
2020-10-08 12:00:00,104.0,104.19,103.95,104.17,3820.0,100.9401,101.1245,100.8916,101.1051,3820.0
2020-10-08 12:10:00,104.17,104.19,104.06,104.12,7296.0,101.1051,101.1245,100.9983,101.0566,7296.0
2020-10-08 12:20:00,104.1,104.17,104.07,104.17,3257.0,101.0372,101.1051,101.008,101.1051,3257.0
2020-10-08 12:30:00,104.14,104.26,104.14,104.25,3770.0,101.076,101.1925,101.076,101.1827,3770.0
2020-10-08 12:40:00,104.22,104.22,104.17,104.17,2427.0,101.1536,101.1536,101.1051,101.1051,2427.0
2020-10-08 12:50:00,104.18,104.19,104.06,104.14,3663.0,101.1148,101.1245,100.9983,101.076,3663.0
2020-10-08 13:00:00,104.17,104.2,104.13,104.15,5087.0,101.1051,101.1342,101.0663,101.0857,5087.0
2020-10-08 13:10:00,104.16,104.16,104.12,104.14,3009.0,101.0954,101.0954,101.0566,101.076,3009.0
2020-10-08 13:20:00,104.15,104.15,104.05,104.12,4061.0,101.0857,101.0857,100.9886,101.0566,4061.0
2020-10-08 13:30:00,104.12,104.17,104.1,104.1,2209.0,101.0566,101.1051,101.0372,101.0372,2209.0
2020-10-08 13:40:00,104.11,104.11,103.99,103.99,3003.0,101.0469,101.0469,100.9304,100.9304,3003.0
2020-10-08 13:50:00,104.01,104.01,103.82,103.82,1762.0,100.9498,100.9498,100.7654,100.7654,1762.0
2020-10-08 14:00:00,103.81,103.89,103.68,103.89,5845.0,100.7557,100.8333,100.6295,100.8333,5845.0
2020-10-08 14:10:00,103.93,103.96,103.91,103.92,1878.0,100.8722,100.9013,100.8528,100.8625,1878.0
2020-10-08 14:20:00,103.9,103.9,103.85,103.87,3424.0,100.843,100.843,100.7945,100.8139,3424.0
2020-10-08 14:30:00,103.86,103.9,103.86,103.9,5160.0,100.8042,100.843,100.8042,100.843,5160.0
2020-10-08 14:40:00,103.9,103.95,103.83,103.94,8197.0,100.843,100.8916,100.7751,100.8819,8197.0
2020-10-08 14:50:00,103.94,104.01,103.89,103.95,6270.0,100.8819,100.9498,100.8333,100.8916,6270.0
2020-10-08 15:00:00,103.99,104.07,103.89,104.05,7983.0,100.9304,101.008,100.8333,100.9886,7983.0
2020-10-08 15:10:00,104.01,104.1,104.01,104.08,4896.0,100.9498,101.0372,100.9498,101.0177,4896.0
2020-10-08 15:20:00,104.06,104.15,104.06,104.14,8199.0,100.9983,101.0857,100.9983,101.076,8199.0
2020-10-08 15:30:00,104.13,104.21,104.09,104.17,8738.0,101.0663,101.1439,101.0275,101.1051,8738.0
2020-10-08 15:40:00,104.17,104.21,104.1,104.14,38235.0,101.1051,101.1439,101.0372,101.076,38235.0
2020-10-08 15:50:00,103.97,104.18,103.97,104.16,48704.0,100.911,101.1148,100.911,101.0954,48704.0
2020-10-09 09:30:00,104.83,104.87,104.55,104.87,25729.0,101.7457,101.7845,101.4739,101.7845,25729.0
2020-10-09 09:40:00,104.92,105.08,104.72,104.78,28519.0,101.833,101.9883,101.6389,101.6972,28519.0
2020-10-09 09:50:00,104.73,104.97,104.66,104.97,6565.0,101.6486,101.8816,101.5807,101.8816,6565.0
2020-10-09 10:00:00,104.94,104.94,104.71,104.85,8575.0,101.8524,101.8524,101.6292,101.7651,8575.0
2020-10-09 10:10:00,104.87,104.97,104.78,104.91,6129.0,101.7845,101.8816,101.6972,101.8233,6129.0
2020-10-09 10:20:00,104.88,105.23,104.87,105.23,6066.0,101.7942,102.1339,101.7845,102.1339,6066.0
2020-10-09 10:30:00,105.24,105.33,105.17,105.3,5832.0,102.1436,102.231,102.0757,102.2019,5832.0
2020-10-09 10:40:00,105.31,105.52,105.26,105.48,3588.0,102.2116,102.4154,102.163,102.3766,3588.0
2020-10-09 10:50:00,105.47,105.63,105.47,105.49,8803.0,102.3669,102.5221,102.3669,102.3863,8803.0
2020-10-09 11:00:00,105.48,105.54,105.42,105.46,7697.0,102.3766,102.4348,102.3183,102.3571,7697.0
2020-10-09 11:10:00,105.48,105.51,105.36,105.36,7446.0,102.3766,102.4057,102.2601,102.2601,7446.0
2020-10-09 11:20:00,105.44,105.52,105.42,105.52,4590.0,102.3377,102.4154,102.3183,102.4154,4590.0
2020-10-09 11:30:00,105.54,105.74,105.54,105.74,3900.0,102.4348,102.6289,102.4348,102.6289,3900.0
2020-10-09 11:40:00,105.69,105.85,105.6,105.85,15213.0,102.5804,102.7357,102.493,102.7357,15213.0
2020-10-09 11:50:00,105.82,106.1,105.82,105.96,37007.0,102.7066,102.9783,102.7066,102.8424,37007.0
2020-10-09 12:00:00,106.01,106.04,105.84,105.84,5891.0,102.891,102.9201,102.726,102.726,5891.0
2020-10-09 12:10:00,105.84,105.84,105.68,105.8,6981.0,102.726,102.726,102.5707,102.6871,6981.0
2020-10-09 12:20:00,105.8,105.87,105.54,105.7,8450.0,102.6871,102.7551,102.4348,102.5901,8450.0
2020-10-09 12:30:00,105.73,105.95,105.71,105.92,4599.0,102.6192,102.8327,102.5998,102.8036,4599.0
2020-10-09 12:40:00,105.89,105.91,105.73,105.73,8736.0,102.7745,102.7939,102.6192,102.6192,8736.0
2020-10-09 12:50:00,105.75,106.02,105.72,106.0,3603.0,102.6386,102.9007,102.6095,102.8813,3603.0
2020-10-09 13:00:00,106.0,106.03,105.93,105.95,2220.0,102.8813,102.9104,102.8133,102.8327,2220.0
2020-10-09 13:10:00,105.97,105.97,105.78,105.8,2440.0,102.8521,102.8521,102.6677,102.6871,2440.0
2020-10-09 13:20:00,105.77,105.82,105.72,105.79,4180.0,102.658,102.7066,102.6095,102.6774,4180.0
2020-10-09 13:30:00,105.78,105.85,105.74,105.74,2283.0,102.6677,102.7357,102.6289,102.6289,2283.0
2020-10-09 13:40:00,105.8,105.8,105.69,105.7,4829.0,102.6871,102.6871,102.5804,102.5901,4829.0
2020-10-09 13:50:00,105.69,105.82,105.69,105.78,3785.0,102.5804,102.7066,102.5804,102.6677,3785.0
2020-10-09 14:00:00,105.79,105.86,105.76,105.79,3358.0,102.6774,102.7454,102.6483,102.6774,3358.0
2020-10-09 14:10:00,105.79,105.83,105.71,105.71,3155.0,102.6774,102.7163,102.5998,102.5998,3155.0
2020-10-09 14:20:00,105.73,105.73,105.66,105.7,3775.0,102.6192,102.6192,102.5513,102.5901,3775.0
2020-10-09 14:30:00,105.73,105.78,105.49,105.55,5965.0,102.6192,102.6677,102.3863,102.4445,5965.0
2020-10-09 14:40:00,105.53,105.76,105.53,105.72,5904.0,102.4251,102.6483,102.4251,102.6095,5904.0
2020-10-09 14:50:00,105.72,105.72,105.57,105.66,5330.0,102.6095,102.6095,102.4639,102.5513,5330.0
2020-10-09 15:00:00,105.66,105.78,105.66,105.75,4689.0,102.5513,102.6677,102.5513,102.6386,4689.0
2020-10-09 15:10:00,105.75,105.9,105.73,105.88,6801.0,102.6386,102.7842,102.6192,102.7648,6801.0
2020-10-09 15:20:00,105.89,105.96,105.78,105.78,10960.0,102.7745,102.8424,102.6677,102.6677,10960.0
2020-10-09 15:30:00,105.78,105.8,105.63,105.72,14126.0,102.6677,102.6871,102.5221,102.6095,14126.0
2020-10-09 15:40:00,105.71,105.73,105.55,105.59,30740.0,102.5998,102.6192,102.4445,102.4833,30740.0
2020-10-09 15:50:00,105.6,105.76,105.51,105.75,68875.0,102.493,102.6483,102.4057,102.6386,68875.0
2020-10-12 09:30:00,106.45,107.0,106.4,106.53,24680.0,103.318,103.8518,103.2695,103.3957,24680.0
2020-10-12 09:40:00,106.42,106.42,105.92,106.04,7014.0,103.2889,103.2889,102.8036,102.9201,7014.0
2020-10-12 09:50:00,106.08,106.33,106.06,106.33,13749.0,102.9589,103.2015,102.9395,103.2015,13749.0
2020-10-12 10:00:00,106.26,106.38,106.09,106.37,6657.0,103.1336,103.2501,102.9686,103.2404,6657.0
2020-10-12 10:10:00,106.37,106.44,106.27,106.28,5840.0,103.2404,103.3083,103.1433,103.153,5840.0
2020-10-12 10:20:00,106.35,106.37,106.01,106.08,14512.0,103.221,103.2404,102.891,102.9589,14512.0
2020-10-12 10:30:00,106.12,106.17,106.01,106.02,10743.0,102.9977,103.0463,102.891,102.9007,10743.0
2020-10-12 10:40:00,106.02,106.42,106.02,106.35,95425.0,102.9007,103.2889,102.9007,103.221,95425.0
2020-10-12 10:50:00,106.35,106.37,106.15,106.18,15356.0,103.221,103.2404,103.0268,103.056,15356.0
2020-10-12 11:00:00,106.2,106.32,106.14,106.15,50766.0,103.0754,103.1918,103.0171,103.0268,50766.0
2020-10-12 11:10:00,106.15,106.48,106.14,106.41,55108.0,103.0268,103.3471,103.0171,103.2792,55108.0
2020-10-12 11:20:00,106.41,106.43,105.84,105.84,17816.0,103.2792,103.2986,102.726,102.726,17816.0
2020-10-12 11:30:00,105.88,106.02,105.79,105.79,12963.0,102.7648,102.9007,102.6774,102.6774,12963.0
2020-10-12 11:40:00,105.8,105.97,105.79,105.86,9275.0,102.6871,102.8521,102.6774,102.7454,9275.0
2020-10-12 11:50:00,105.86,106.02,105.81,106.01,7960.0,102.7454,102.9007,102.6968,102.891,7960.0
2020-10-12 12:00:00,106.06,106.09,105.89,106.01,4104.0,102.9395,102.9686,102.7745,102.891,4104.0
2020-10-12 12:10:00,106.01,106.02,105.93,105.93,3063.0,102.891,102.9007,102.8133,102.8133,3063.0
2020-10-12 12:20:00,106.0,106.14,105.97,106.08,7754.0,102.8813,103.0171,102.8521,102.9589,7754.0
2020-10-12 12:30:00,106.18,106.24,106.05,106.08,4741.0,103.056,103.1142,102.9298,102.9589,4741.0
2020-10-12 12:40:00,106.12,106.23,105.96,106.05,9863.0,102.9977,103.1045,102.8424,102.9298,9863.0
2020-10-12 12:50:00,105.98,106.02,105.94,105.97,1565.0,102.8618,102.9007,102.823,102.8521,1565.0
2020-10-12 13:00:00,105.98,106.01,105.89,105.89,2643.0,102.8618,102.891,102.7745,102.7745,2643.0
2020-10-12 13:10:00,105.89,106.02,105.87,106.02,4174.0,102.7745,102.9007,102.7551,102.9007,4174.0
2020-10-12 13:20:00,105.99,106.05,105.88,105.88,10965.0,102.8716,102.9298,102.7648,102.7648,10965.0
2020-10-12 13:30:00,105.94,105.97,105.74,105.75,7306.0,102.823,102.8521,102.6289,102.6386,7306.0
2020-10-12 13:40:00,105.73,105.75,105.61,105.65,11569.0,102.6192,102.6386,102.5027,102.5416,11569.0
2020-10-12 13:50:00,105.67,105.69,105.53,105.58,8562.0,102.561,102.5804,102.4251,102.4736,8562.0
2020-10-12 14:00:00,105.57,105.67,105.56,105.58,4843.0,102.4639,102.561,102.4542,102.4736,4843.0
2020-10-12 14:10:00,105.58,105.61,105.44,105.44,9012.0,102.4736,102.5027,102.3377,102.3377,9012.0
2020-10-12 14:20:00,105.43,105.5,105.4,105.47,11141.0,102.328,102.396,102.2989,102.3669,11141.0
2020-10-12 14:30:00,105.5,105.59,105.45,105.5,12518.0,102.396,102.4833,102.3474,102.396,12518.0
2020-10-12 14:40:00,105.51,105.6,105.45,105.58,8827.0,102.4057,102.493,102.3474,102.4736,8827.0
2020-10-12 14:50:00,105.59,105.6,105.55,105.6,6343.0,102.4833,102.493,102.4445,102.493,6343.0
2020-10-12 15:00:00,105.6,105.77,105.59,105.71,8811.0,102.493,102.658,102.4833,102.5998,8811.0
2020-10-12 15:10:00,105.65,105.71,105.58,105.7,6759.0,102.5416,102.5998,102.4736,102.5901,6759.0
2020-10-12 15:20:00,105.7,105.75,105.65,105.7,8870.0,102.5901,102.6386,102.5416,102.5901,8870.0
2020-10-12 15:30:00,105.72,105.72,105.62,105.7,17789.0,102.6095,102.6095,102.5124,102.5901,17789.0
2020-10-12 15:40:00,105.7,105.72,105.32,105.32,34087.0,102.5901,102.6095,102.2213,102.2213,34087.0
2020-10-12 15:50:00,105.43,105.55,105.35,105.43,92137.0,102.328,102.4445,102.2504,102.328,92137.0
2020-10-13 09:30:00,105.44,106.01,105.44,105.71,28983.0,102.3377,102.891,102.3377,102.5998,28983.0
2020-10-13 09:40:00,105.54,105.85,105.49,105.77,11800.0,102.4348,102.7357,102.3863,102.658,11800.0
2020-10-13 09:50:00,105.7,105.87,105.68,105.77,17722.0,102.5901,102.7551,102.5707,102.658,17722.0
2020-10-13 10:00:00,105.64,105.71,105.38,105.58,11620.0,102.5319,102.5998,102.2795,102.4736,11620.0
2020-10-13 10:10:00,105.57,105.57,105.2,105.21,10535.0,102.4639,102.4639,102.1048,102.1145,10535.0
2020-10-13 10:20:00,105.28,105.49,105.2,105.41,10819.0,102.1824,102.3863,102.1048,102.3086,10819.0
2020-10-13 10:30:00,105.38,105.44,105.27,105.4,8107.0,102.2795,102.3377,102.1727,102.2989,8107.0
2020-10-13 10:40:00,105.37,105.52,105.25,105.49,19854.0,102.2698,102.4154,102.1533,102.3863,19854.0
2020-10-13 10:50:00,105.5,105.52,105.29,105.31,12719.0,102.396,102.4154,102.1921,102.2116,12719.0
2020-10-13 11:00:00,105.33,105.34,105.15,105.23,9489.0,102.231,102.2407,102.0563,102.1339,9489.0
2020-10-13 11:10:00,105.29,105.32,105.21,105.32,10940.0,102.1921,102.2213,102.1145,102.2213,10940.0
2020-10-13 11:20:00,105.41,105.69,105.37,105.43,18117.0,102.3086,102.5804,102.2698,102.328,18117.0
2020-10-13 11:30:00,105.46,105.81,105.41,105.67,17296.0,102.3571,102.6968,102.3086,102.561,17296.0
2020-10-13 11:40:00,105.67,105.73,105.48,105.71,6935.0,102.561,102.6192,102.3766,102.5998,6935.0
2020-10-13 11:50:00,105.71,105.8,105.69,105.7,7026.0,102.5998,102.6871,102.5804,102.5901,7026.0
2020-10-13 12:00:00,105.73,105.88,105.58,105.61,15656.0,102.6192,102.7648,102.4736,102.5027,15656.0
2020-10-13 12:10:00,105.58,105.74,105.47,105.7,6221.0,102.4736,102.6289,102.3669,102.5901,6221.0
2020-10-13 12:20:00,105.63,105.73,105.58,105.68,6211.0,102.5221,102.6192,102.4736,102.5707,6211.0
2020-10-13 12:30:00,105.64,105.74,105.46,105.73,48367.0,102.5319,102.6289,102.3571,102.6192,48367.0
2020-10-13 12:40:00,105.75,105.86,105.67,105.73,8533.0,102.6386,102.7454,102.561,102.6192,8533.0
2020-10-13 12:50:00,105.73,105.76,105.64,105.73,7930.0,102.6192,102.6483,102.5319,102.6192,7930.0
2020-10-13 13:00:00,105.67,105.73,105.48,105.48,4423.0,102.561,102.6192,102.3766,102.3766,4423.0
2020-10-13 13:10:00,105.53,105.7,105.44,105.57,6966.0,102.4251,102.5901,102.3377,102.4639,6966.0
2020-10-13 13:20:00,105.53,105.55,105.29,105.52,4000.0,102.4251,102.4445,102.1921,102.4154,4000.0
2020-10-13 13:30:00,105.47,105.57,105.46,105.46,6503.0,102.3669,102.4639,102.3571,102.3571,6503.0
2020-10-13 13:40:00,105.48,105.61,105.48,105.61,5892.0,102.3766,102.5027,102.3766,102.5027,5892.0
2020-10-13 13:50:00,105.58,105.58,105.31,105.35,5895.0,102.4736,102.4736,102.2116,102.2504,5895.0
2020-10-13 14:00:00,105.33,105.36,105.22,105.25,12527.0,102.231,102.2601,102.1242,102.1533,12527.0
2020-10-13 14:10:00,105.27,105.5,105.26,105.48,5802.0,102.1727,102.396,102.163,102.3766,5802.0
2020-10-13 14:20:00,105.44,105.44,105.1,105.11,8182.0,102.3377,102.3377,102.0077,102.0174,8182.0
2020-10-13 14:30:00,105.07,105.28,105.02,105.11,7633.0,101.9786,102.1824,101.9301,102.0174,7633.0
2020-10-13 14:40:00,105.11,105.11,104.96,105.09,6038.0,102.0174,102.0174,101.8719,101.998,6038.0
2020-10-13 14:50:00,105.07,105.17,104.98,105.07,8932.0,101.9786,102.0757,101.8913,101.9786,8932.0
2020-10-13 15:00:00,105.06,105.13,105.05,105.09,6824.0,101.9689,102.0369,101.9592,101.998,6824.0
2020-10-13 15:10:00,105.11,105.37,105.09,105.32,10560.0,102.0174,102.2698,101.998,102.2213,10560.0
2020-10-13 15:20:00,105.3,105.47,105.3,105.41,13607.0,102.2019,102.3669,102.2019,102.3086,13607.0
2020-10-13 15:30:00,105.43,105.56,105.41,105.41,17570.0,102.328,102.4542,102.3086,102.3086,17570.0
2020-10-13 15:40:00,105.44,105.56,105.38,105.39,23136.0,102.3377,102.4542,102.2795,102.2892,23136.0
2020-10-13 15:50:00,105.41,105.54,105.31,105.4,73791.0,102.3086,102.4348,102.2116,102.2989,73791.0
2020-10-14 09:30:00,105.49,105.85,105.1,105.23,14624.0,102.3863,102.7357,102.0077,102.1339,14624.0
2020-10-14 09:40:00,105.31,106.02,105.27,105.86,28875.0,102.2116,102.9007,102.1727,102.7454,28875.0
2020-10-14 09:50:00,105.86,105.91,105.58,105.77,16909.0,102.7454,102.7939,102.4736,102.658,16909.0
2020-10-14 10:00:00,105.79,105.93,105.61,105.66,12174.0,102.6774,102.8133,102.5027,102.5513,12174.0
2020-10-14 10:10:00,105.66,105.86,105.59,105.78,9215.0,102.5513,102.7454,102.4833,102.6677,9215.0
2020-10-14 10:20:00,105.77,105.95,105.62,105.68,10661.0,102.658,102.8327,102.5124,102.5707,10661.0
2020-10-14 10:30:00,105.74,106.04,105.69,105.91,14791.0,102.6289,102.9201,102.5804,102.7939,14791.0
2020-10-14 10:40:00,105.91,106.57,105.88,106.42,37808.0,102.7939,103.4345,102.7648,103.2889,37808.0
2020-10-14 10:50:00,106.43,106.57,106.27,106.32,12504.0,103.2986,103.4345,103.1433,103.1918,12504.0
2020-10-14 11:00:00,106.34,106.67,106.11,106.65,12334.0,103.2113,103.5315,102.988,103.5121,12334.0
2020-10-14 11:10:00,106.65,106.65,106.45,106.59,9693.0,103.5121,103.5121,103.318,103.4539,9693.0
2020-10-14 11:20:00,106.56,106.63,106.29,106.3,9164.0,103.4248,103.4927,103.1627,103.1724,9164.0
2020-10-14 11:30:00,106.34,106.47,106.28,106.3,5019.0,103.2113,103.3374,103.153,103.1724,5019.0
2020-10-14 11:40:00,106.27,106.33,105.98,106.2,10415.0,103.1433,103.2015,102.8618,103.0754,10415.0
2020-10-14 11:50:00,106.19,106.3,105.86,105.9,57592.0,103.0657,103.1724,102.7454,102.7842,57592.0
2020-10-14 12:00:00,105.87,105.94,105.52,105.54,7720.0,102.7551,102.823,102.4154,102.4348,7720.0
2020-10-14 12:10:00,105.49,105.55,105.33,105.39,6330.0,102.3863,102.4445,102.231,102.2892,6330.0
2020-10-14 12:20:00,105.44,105.44,105.25,105.41,9052.0,102.3377,102.3377,102.1533,102.3086,9052.0
2020-10-14 12:30:00,105.37,105.53,105.21,105.4,7514.0,102.2698,102.4251,102.1145,102.2989,7514.0
2020-10-14 12:40:00,105.41,105.46,105.33,105.39,5472.0,102.3086,102.3571,102.231,102.2892,5472.0
2020-10-14 12:50:00,105.39,105.56,105.35,105.38,9512.0,102.2892,102.4542,102.2504,102.2795,9512.0
2020-10-14 13:00:00,105.33,105.37,105.24,105.28,5987.0,102.231,102.2698,102.1436,102.1824,5987.0
2020-10-14 13:10:00,105.28,105.33,105.19,105.21,7917.0,102.1824,102.231,102.0951,102.1145,7917.0
2020-10-14 13:20:00,105.22,105.22,105.07,105.11,6377.0,102.1242,102.1242,101.9786,102.0174,6377.0
2020-10-14 13:30:00,105.09,105.11,104.95,104.99,12848.0,101.998,102.0174,101.8622,101.901,12848.0
2020-10-14 13:40:00,104.99,105.1,104.99,105.06,6156.0,101.901,102.0077,101.901,101.9689,6156.0
2020-10-14 13:50:00,105.08,105.23,105.07,105.2,6390.0,101.9883,102.1339,101.9786,102.1048,6390.0
2020-10-14 14:00:00,105.21,105.37,105.19,105.36,6688.0,102.1145,102.2698,102.0951,102.2601,6688.0
2020-10-14 14:10:00,105.39,105.43,105.26,105.27,6600.0,102.2892,102.328,102.163,102.1727,6600.0
2020-10-14 14:20:00,105.31,105.35,105.18,105.22,6639.0,102.2116,102.2504,102.0854,102.1242,6639.0
2020-10-14 14:30:00,105.21,105.24,104.95,104.98,6288.0,102.1145,102.1436,101.8622,101.8913,6288.0
2020-10-14 14:40:00,104.99,105.07,104.92,104.99,10535.0,101.901,101.9786,101.833,101.901,10535.0
2020-10-14 14:50:00,104.97,105.21,104.95,105.18,6090.0,101.8816,102.1145,101.8622,102.0854,6090.0
2020-10-14 15:00:00,105.21,105.43,105.12,105.37,8359.0,102.1145,102.328,102.0272,102.2698,8359.0
2020-10-14 15:10:00,105.38,105.55,105.37,105.52,6430.0,102.2795,102.4445,102.2698,102.4154,6430.0
2020-10-14 15:20:00,105.52,105.56,105.36,105.41,16839.0,102.4154,102.4542,102.2601,102.3086,16839.0
2020-10-14 15:30:00,105.39,105.57,105.32,105.4,15555.0,102.2892,102.4639,102.2213,102.2989,15555.0
2020-10-14 15:40:00,105.4,105.59,105.19,105.23,22742.0,102.2989,102.4833,102.0951,102.1339,22742.0
2020-10-14 15:50:00,105.23,105.34,105.02,105.06,70398.0,102.1339,102.2407,101.9301,101.9689,70398.0
2020-10-15 09:30:00,104.1,104.38,103.88,104.04,20953.0,101.0372,101.3089,100.8236,100.9789,20953.0
2020-10-15 09:40:00,103.93,104.89,103.93,104.86,5009.0,100.8722,101.8039,100.8722,101.7748,5009.0
2020-10-15 09:50:00,104.84,105.09,104.83,104.98,33149.0,101.7554,101.998,101.7457,101.8913,33149.0
2020-10-15 10:00:00,104.94,105.02,104.87,104.94,4990.0,101.8524,101.9301,101.7845,101.8524,4990.0
2020-10-15 10:10:00,104.92,105.16,104.76,105.01,7611.0,101.833,102.066,101.6777,101.9204,7611.0
2020-10-15 10:20:00,105.03,105.1,104.83,104.98,6052.0,101.9398,102.0077,101.7457,101.8913,6052.0
2020-10-15 10:30:00,105.02,105.02,104.81,104.93,12560.0,101.9301,101.9301,101.7263,101.8427,12560.0
2020-10-15 10:40:00,104.92,104.99,104.78,104.92,9865.0,101.833,101.901,101.6972,101.833,9865.0
2020-10-15 10:50:00,104.9,104.98,104.76,104.96,5290.0,101.8136,101.8913,101.6777,101.8719,5290.0
2020-10-15 11:00:00,104.88,105.08,104.72,105.08,4435.0,101.7942,101.9883,101.6389,101.9883,4435.0
2020-10-15 11:10:00,105.04,105.39,105.04,105.39,3163.0,101.9495,102.2892,101.9495,102.2892,3163.0
2020-10-15 11:20:00,105.3,105.39,105.18,105.18,4370.0,102.2019,102.2892,102.0854,102.0854,4370.0
2020-10-15 11:30:00,105.15,105.3,105.15,105.22,2855.0,102.0563,102.2019,102.0563,102.1242,2855.0
2020-10-15 11:40:00,105.28,105.34,105.15,105.17,3254.0,102.1824,102.2407,102.0563,102.0757,3254.0
2020-10-15 11:50:00,105.22,105.34,105.04,105.15,7333.0,102.1242,102.2407,101.9495,102.0563,7333.0
2020-10-15 12:00:00,105.14,105.19,105.05,105.08,3631.0,102.0466,102.0951,101.9592,101.9883,3631.0
2020-10-15 12:10:00,105.07,105.17,104.96,105.1,14001.0,101.9786,102.0757,101.8719,102.0077,14001.0
2020-10-15 12:20:00,105.13,105.18,105.03,105.09,4007.0,102.0369,102.0854,101.9398,101.998,4007.0
2020-10-15 12:30:00,105.16,105.17,104.99,105.03,5173.0,102.066,102.0757,101.901,101.9398,5173.0
2020-10-15 12:40:00,105.05,105.1,104.95,105.05,4110.0,101.9592,102.0077,101.8622,101.9592,4110.0
2020-10-15 12:50:00,105.07,105.38,105.07,105.29,11339.0,101.9786,102.2795,101.9786,102.1921,11339.0
2020-10-15 13:00:00,105.33,105.45,105.32,105.45,5179.0,102.231,102.3474,102.2213,102.3474,5179.0
2020-10-15 13:10:00,105.41,105.59,105.39,105.59,8662.0,102.3086,102.4833,102.2892,102.4833,8662.0
2020-10-15 13:20:00,105.58,105.59,105.46,105.47,4250.0,102.4736,102.4833,102.3571,102.3669,4250.0
2020-10-15 13:30:00,105.39,105.51,105.39,105.48,2940.0,102.2892,102.4057,102.2892,102.3766,2940.0
2020-10-15 13:40:00,105.5,105.57,105.36,105.39,8072.0,102.396,102.4639,102.2601,102.2892,8072.0
2020-10-15 13:50:00,105.41,105.47,105.38,105.47,4574.0,102.3086,102.3669,102.2795,102.3669,4574.0
2020-10-15 14:00:00,105.49,105.67,105.49,105.62,5902.0,102.3863,102.561,102.3863,102.5124,5902.0
2020-10-15 14:10:00,105.62,105.62,105.47,105.52,5821.0,102.5124,102.5124,102.3669,102.4154,5821.0
2020-10-15 14:20:00,105.55,105.63,105.52,105.62,6083.0,102.4445,102.5221,102.4154,102.5124,6083.0
2020-10-15 14:30:00,105.66,105.7,105.51,105.54,4503.0,102.5513,102.5901,102.4057,102.4348,4503.0
2020-10-15 14:40:00,105.57,105.61,105.43,105.51,5092.0,102.4639,102.5027,102.328,102.4057,5092.0
2020-10-15 14:50:00,105.54,105.6,105.53,105.59,4900.0,102.4348,102.493,102.4251,102.4833,4900.0
2020-10-15 15:00:00,105.59,105.66,105.59,105.62,6465.0,102.4833,102.5513,102.4833,102.5124,6465.0
2020-10-15 15:10:00,105.65,105.67,105.49,105.55,5926.0,102.5416,102.561,102.3863,102.4445,5926.0
2020-10-15 15:20:00,105.56,105.72,105.55,105.69,8849.0,102.4542,102.6095,102.4445,102.5804,8849.0
2020-10-15 15:30:00,105.7,105.7,105.53,105.53,14751.0,102.5901,102.5901,102.4251,102.4251,14751.0
2020-10-15 15:40:00,105.55,105.66,105.21,105.26,15413.0,102.4445,102.5513,102.1145,102.163,15413.0
2020-10-15 15:50:00,105.21,105.4,105.19,105.34,55466.0,102.1145,102.2989,102.0951,102.2407,55466.0
2020-10-16 09:30:00,105.95,106.23,105.71,105.82,84074.0,102.8327,103.1045,102.5998,102.7066,84074.0
2020-10-16 09:40:00,105.89,106.31,105.84,106.31,5606.0,102.7745,103.1821,102.726,103.1821,5606.0
2020-10-16 09:50:00,106.4,106.5,106.3,106.45,7653.0,103.2695,103.3665,103.1724,103.318,7653.0
2020-10-16 10:00:00,106.39,106.73,106.27,106.6,18334.0,103.2598,103.5898,103.1433,103.4636,18334.0
2020-10-16 10:10:00,106.66,106.95,106.62,106.95,4921.0,103.5218,103.8033,103.483,103.8033,4921.0
2020-10-16 10:20:00,106.99,107.27,106.99,107.15,7248.0,103.8421,104.1139,103.8421,103.9974,7248.0
2020-10-16 10:30:00,107.19,107.44,107.19,107.39,21366.0,104.0362,104.2789,104.0362,104.2304,21366.0
2020-10-16 10:40:00,107.44,107.54,106.89,106.91,37530.0,104.2789,104.3759,103.7451,103.7645,37530.0
2020-10-16 10:50:00,106.99,107.29,106.99,107.1,7450.0,103.8421,104.1333,103.8421,103.9489,7450.0
2020-10-16 11:00:00,107.05,107.2,106.96,107.15,16494.0,103.9004,104.046,103.813,103.9974,16494.0
2020-10-16 11:10:00,107.15,107.22,107.02,107.13,34920.0,103.9974,104.0654,103.8712,103.978,34920.0
2020-10-16 11:20:00,107.12,107.23,106.78,106.95,31685.0,103.9683,104.0751,103.6383,103.8033,31685.0
2020-10-16 11:30:00,106.94,107.06,106.87,106.92,3974.0,103.7936,103.9101,103.7257,103.7742,3974.0
2020-10-16 11:40:00,106.87,107.18,106.85,107.12,6927.0,103.7257,104.0265,103.7063,103.9683,6927.0
2020-10-16 11:50:00,107.15,107.35,107.08,107.35,7828.0,103.9974,104.1915,103.9295,104.1915,7828.0
2020-10-16 12:00:00,107.36,107.41,107.13,107.27,6401.0,104.2012,104.2498,103.978,104.1139,6401.0
2020-10-16 12:10:00,107.25,107.32,107.16,107.21,5671.0,104.0945,104.1624,104.0071,104.0557,5671.0
2020-10-16 12:20:00,107.21,107.22,107.08,107.14,5371.0,104.0557,104.0654,103.9295,103.9877,5371.0
2020-10-16 12:30:00,107.14,107.19,106.98,107.03,3522.0,103.9877,104.0362,103.8324,103.881,3522.0
2020-10-16 12:40:00,107.11,107.2,107.03,107.14,5888.0,103.9586,104.046,103.881,103.9877,5888.0
2020-10-16 12:50:00,107.14,107.14,106.93,107.14,14227.0,103.9877,103.9877,103.7839,103.9877,14227.0
2020-10-16 13:00:00,107.15,107.17,107.03,107.06,9652.0,103.9974,104.0168,103.881,103.9101,9652.0
2020-10-16 13:10:00,107.08,107.1,106.97,106.97,9928.0,103.9295,103.9489,103.8227,103.8227,9928.0
2020-10-16 13:20:00,106.96,106.99,106.95,106.99,3008.0,103.813,103.8421,103.8033,103.8421,3008.0
2020-10-16 13:30:00,106.98,106.98,106.78,106.86,8504.0,103.8324,103.8324,103.6383,103.716,8504.0
2020-10-16 13:40:00,106.86,106.94,106.76,106.94,6043.0,103.716,103.7936,103.6189,103.7936,6043.0
2020-10-16 13:50:00,106.94,106.95,106.77,106.8,4365.0,103.7936,103.8033,103.6286,103.6577,4365.0
2020-10-16 14:00:00,106.84,106.88,106.71,106.84,10779.0,103.6965,103.7354,103.5704,103.6965,10779.0
2020-10-16 14:10:00,106.86,107.03,106.85,107.0,5401.0,103.716,103.881,103.7063,103.8518,5401.0
2020-10-16 14:20:00,107.02,107.05,106.96,107.05,4540.0,103.8712,103.9004,103.813,103.9004,4540.0
2020-10-16 14:30:00,107.04,107.11,106.98,107.07,7207.0,103.8907,103.9586,103.8324,103.9198,7207.0
2020-10-16 14:40:00,107.06,107.06,106.94,106.96,3654.0,103.9101,103.9101,103.7936,103.813,3654.0
2020-10-16 14:50:00,106.96,107.12,106.94,107.0,6508.0,103.813,103.9683,103.7936,103.8518,6508.0
2020-10-16 15:00:00,107.0,107.0,106.84,106.84,5029.0,103.8518,103.8518,103.6965,103.6965,5029.0
2020-10-16 15:10:00,106.84,106.84,106.76,106.79,5443.0,103.6965,103.6965,103.6189,103.648,5443.0
2020-10-16 15:20:00,106.77,106.85,106.68,106.85,6145.0,103.6286,103.7063,103.5413,103.7063,6145.0
2020-10-16 15:30:00,106.87,106.94,106.77,106.86,7912.0,103.7257,103.7936,103.6286,103.716,7912.0
2020-10-16 15:40:00,106.88,106.97,106.7,106.87,26846.0,103.7354,103.8227,103.5607,103.7257,26846.0
2020-10-16 15:50:00,106.82,106.82,106.56,106.72,67406.0,103.6771,103.6771,103.4248,103.5801,67406.0
2020-10-19 09:30:00,106.78,107.33,106.7,107.33,20020.0,103.6383,104.1721,103.5607,104.1721,20020.0
2020-10-19 09:40:00,107.38,107.45,107.17,107.45,6186.0,104.2207,104.2886,104.0168,104.2886,6186.0
2020-10-19 09:50:00,107.33,107.62,107.32,107.47,9103.0,104.1721,104.4536,104.1624,104.308,9103.0
2020-10-19 10:00:00,107.47,107.57,107.37,107.41,6202.0,104.308,104.4051,104.211,104.2498,6202.0
2020-10-19 10:10:00,107.32,107.49,107.13,107.4,3251.0,104.1624,104.3274,103.978,104.2401,3251.0
2020-10-19 10:20:00,107.34,107.48,107.33,107.45,5626.0,104.1818,104.3177,104.1721,104.2886,5626.0
2020-10-19 10:30:00,107.5,107.56,107.07,107.13,6007.0,104.3371,104.3954,103.9198,103.978,6007.0
2020-10-19 10:40:00,107.17,107.27,106.93,107.0,4844.0,104.0168,104.1139,103.7839,103.8518,4844.0
2020-10-19 10:50:00,106.98,106.98,106.75,106.88,12545.0,103.8324,103.8324,103.6092,103.7354,12545.0
2020-10-19 11:00:00,106.89,107.04,106.89,107.0,4854.0,103.7451,103.8907,103.7451,103.8518,4854.0
2020-10-19 11:10:00,106.99,107.0,106.67,106.84,5462.0,103.8421,103.8518,103.5315,103.6965,5462.0
2020-10-19 11:20:00,106.75,106.75,106.28,106.64,4206.0,103.6092,103.6092,103.153,103.5024,4206.0
2020-10-19 11:30:00,106.62,106.86,106.54,106.83,3112.0,103.483,103.716,103.4054,103.6868,3112.0
2020-10-19 11:40:00,106.9,106.95,106.64,106.66,7243.0,103.7548,103.8033,103.5024,103.5218,7243.0
2020-10-19 11:50:00,106.59,106.65,106.55,106.61,3137.0,103.4539,103.5121,103.4151,103.4733,3137.0
2020-10-19 12:00:00,106.54,106.68,106.47,106.63,2963.0,103.4054,103.5413,103.3374,103.4927,2963.0
2020-10-19 12:10:00,106.64,106.67,106.58,106.64,3048.0,103.5024,103.5315,103.4442,103.5024,3048.0
2020-10-19 12:20:00,106.64,106.64,106.53,106.57,3356.0,103.5024,103.5024,103.3957,103.4345,3356.0
2020-10-19 12:30:00,106.57,106.76,106.57,106.67,3526.0,103.4345,103.6189,103.4345,103.5315,3526.0
2020-10-19 12:40:00,106.67,106.84,106.62,106.78,5828.0,103.5315,103.6965,103.483,103.6383,5828.0
2020-10-19 12:50:00,106.86,106.92,106.77,106.86,4090.0,103.716,103.7742,103.6286,103.716,4090.0
2020-10-19 13:00:00,106.86,106.86,106.72,106.81,5767.0,103.716,103.716,103.5801,103.6674,5767.0
2020-10-19 13:10:00,106.76,106.81,106.73,106.76,5699.0,103.6189,103.6674,103.5898,103.6189,5699.0
2020-10-19 13:20:00,106.78,106.81,106.7,106.73,5476.0,103.6383,103.6674,103.5607,103.5898,5476.0
2020-10-19 13:30:00,106.73,106.77,106.58,106.59,9086.0,103.5898,103.6286,103.4442,103.4539,9086.0
2020-10-19 13:40:00,106.56,106.59,106.37,106.42,3563.0,103.4248,103.4539,103.2404,103.2889,3563.0
2020-10-19 13:50:00,106.53,106.53,106.37,106.37,3716.0,103.3957,103.3957,103.2404,103.2404,3716.0
2020-10-19 14:00:00,106.41,106.43,106.24,106.35,4612.0,103.2792,103.2986,103.1142,103.221,4612.0
2020-10-19 14:10:00,106.31,106.52,106.31,106.45,3191.0,103.1821,103.386,103.1821,103.318,3191.0
2020-10-19 14:20:00,106.48,106.51,106.45,106.45,2300.0,103.3471,103.3763,103.318,103.318,2300.0
2020-10-19 14:30:00,106.47,106.48,106.0,106.03,5390.0,103.3374,103.3471,102.8813,102.9104,5390.0
2020-10-19 14:40:00,106.03,106.04,105.85,105.85,4852.0,102.9104,102.9201,102.7357,102.7357,4852.0
2020-10-19 14:50:00,105.86,105.89,105.57,105.57,4062.0,102.7454,102.7745,102.4639,102.4639,4062.0
2020-10-19 15:00:00,105.59,105.59,105.3,105.54,8427.0,102.4833,102.4833,102.2019,102.4348,8427.0
2020-10-19 15:10:00,105.61,105.73,105.4,105.41,7093.0,102.5027,102.6192,102.2989,102.3086,7093.0
2020-10-19 15:20:00,105.38,105.54,105.24,105.54,9528.0,102.2795,102.4348,102.1436,102.4348,9528.0
2020-10-19 15:30:00,105.57,105.79,105.5,105.79,6976.0,102.4639,102.6774,102.396,102.6774,6976.0
2020-10-19 15:40:00,105.76,105.78,105.57,105.69,17841.0,102.6483,102.6677,102.4639,102.5804,17841.0
2020-10-19 15:50:00,105.7,105.71,105.31,105.61,64614.0,102.5901,102.5998,102.2116,102.5027,64614.0
2020-10-20 09:30:00,105.89,106.35,105.74,105.99,55211.0,102.7745,103.221,102.6289,102.8716,55211.0
2020-10-20 09:40:00,106.19,106.32,106.07,106.26,5229.0,103.0657,103.1918,102.9492,103.1336,5229.0
2020-10-20 09:50:00,106.29,106.61,106.18,106.61,7569.0,103.1627,103.4733,103.056,103.4733,7569.0
2020-10-20 10:00:00,106.77,106.77,106.33,106.38,6483.0,103.6286,103.6286,103.2015,103.2501,6483.0
2020-10-20 10:10:00,106.49,106.85,106.49,106.65,4144.0,103.3568,103.7063,103.3568,103.5121,4144.0
2020-10-20 10:20:00,106.62,106.62,106.42,106.47,2876.0,103.483,103.483,103.2889,103.3374,2876.0
2020-10-20 10:30:00,106.56,106.64,106.42,106.61,3590.0,103.4248,103.5024,103.2889,103.4733,3590.0
2020-10-20 10:40:00,106.67,106.94,106.61,106.79,9805.0,103.5315,103.7936,103.4733,103.648,9805.0
2020-10-20 10:50:00,106.85,106.94,106.52,106.52,12583.0,103.7063,103.7936,103.386,103.386,12583.0
2020-10-20 11:00:00,106.52,106.58,106.13,106.4,7485.0,103.386,103.4442,103.0074,103.2695,7485.0
2020-10-20 11:10:00,106.49,106.64,106.42,106.42,6535.0,103.3568,103.5024,103.2889,103.2889,6535.0
2020-10-20 11:20:00,106.36,106.52,106.31,106.34,4330.0,103.2307,103.386,103.1821,103.2113,4330.0
2020-10-20 11:30:00,106.32,106.37,106.17,106.28,4768.0,103.1918,103.2404,103.0463,103.153,4768.0
2020-10-20 11:40:00,106.3,106.35,106.14,106.34,6933.0,103.1724,103.221,103.0171,103.2113,6933.0
2020-10-20 11:50:00,106.33,106.33,106.22,106.29,5600.0,103.2015,103.2015,103.0948,103.1627,5600.0
2020-10-20 12:00:00,106.3,106.52,106.3,106.5,4553.0,103.1724,103.386,103.1724,103.3665,4553.0
2020-10-20 12:10:00,106.5,106.5,106.13,106.26,12767.0,103.3665,103.3665,103.0074,103.1336,12767.0
2020-10-20 12:20:00,106.25,106.25,106.09,106.09,2100.0,103.1239,103.1239,102.9686,102.9686,2100.0
2020-10-20 12:30:00,106.12,106.47,106.06,106.3,6113.0,102.9977,103.3374,102.9395,103.1724,6113.0
2020-10-20 12:40:00,106.31,106.38,106.2,106.23,2977.0,103.1821,103.2501,103.0754,103.1045,2977.0
2020-10-20 12:50:00,106.16,106.24,106.05,106.08,5954.0,103.0366,103.1142,102.9298,102.9589,5954.0
2020-10-20 13:00:00,106.08,106.14,106.05,106.11,4503.0,102.9589,103.0171,102.9298,102.988,4503.0
2020-10-20 13:10:00,106.09,106.34,106.09,106.32,5951.0,102.9686,103.2113,102.9686,103.1918,5951.0
2020-10-20 13:20:00,106.31,106.44,106.27,106.43,8103.0,103.1821,103.3083,103.1433,103.2986,8103.0
2020-10-20 13:30:00,106.42,106.58,106.42,106.55,5725.0,103.2889,103.4442,103.2889,103.4151,5725.0
2020-10-20 13:40:00,106.6,106.69,106.56,106.59,14079.0,103.4636,103.551,103.4248,103.4539,14079.0
2020-10-20 13:50:00,106.57,106.59,106.24,106.38,10720.0,103.4345,103.4539,103.1142,103.2501,10720.0
2020-10-20 14:00:00,106.39,106.54,106.25,106.43,4902.0,103.2598,103.4054,103.1239,103.2986,4902.0
2020-10-20 14:10:00,106.39,106.51,106.33,106.37,5646.0,103.2598,103.3763,103.2015,103.2404,5646.0
2020-10-20 14:20:00,106.38,106.39,106.06,106.2,36314.0,103.2501,103.2598,102.9395,103.0754,36314.0
2020-10-20 14:30:00,106.17,106.32,106.17,106.22,15421.0,103.0463,103.1918,103.0463,103.0948,15421.0
2020-10-20 14:40:00,106.22,106.26,106.04,106.04,15515.0,103.0948,103.1336,102.9201,102.9201,15515.0
2020-10-20 14:50:00,106.03,106.08,105.98,106.03,8010.0,102.9104,102.9589,102.8618,102.9104,8010.0
2020-10-20 15:00:00,106.03,106.19,105.82,105.91,14081.0,102.9104,103.0657,102.7066,102.7939,14081.0
2020-10-20 15:10:00,105.87,106.04,105.6,106.0,24477.0,102.7551,102.9201,102.493,102.8813,24477.0
2020-10-20 15:20:00,105.94,106.08,105.91,106.05,7741.0,102.823,102.9589,102.7939,102.9298,7741.0
2020-10-20 15:30:00,105.97,106.05,105.81,106.0,14734.0,102.8521,102.9298,102.6968,102.8813,14734.0
2020-10-20 15:40:00,105.98,106.23,105.83,105.83,18813.0,102.8618,103.1045,102.7163,102.7163,18813.0
2020-10-20 15:50:00,105.83,105.95,105.56,105.62,76815.0,102.7163,102.8327,102.4542,102.5124,76815.0
2020-10-21 09:30:00,105.92,106.32,105.59,106.3,44334.0,102.8036,103.1918,102.4833,103.1724,44334.0
2020-10-21 09:40:00,106.42,106.69,106.19,106.29,12265.0,103.2889,103.551,103.0657,103.1627,12265.0
2020-10-21 09:50:00,106.27,106.62,106.26,106.47,6883.0,103.1433,103.483,103.1336,103.3374,6883.0
2020-10-21 10:00:00,106.5,106.54,106.05,106.05,7142.0,103.3665,103.4054,102.9298,102.9298,7142.0
2020-10-21 10:10:00,106.09,106.13,105.84,105.88,6227.0,102.9686,103.0074,102.726,102.7648,6227.0
2020-10-21 10:20:00,105.92,105.92,105.65,105.7,8214.0,102.8036,102.8036,102.5416,102.5901,8214.0
2020-10-21 10:30:00,105.75,105.84,105.62,105.62,3070.0,102.6386,102.726,102.5124,102.5124,3070.0
2020-10-21 10:40:00,105.63,105.7,105.39,105.39,7116.0,102.5221,102.5901,102.2892,102.2892,7116.0
2020-10-21 10:50:00,105.46,105.51,105.07,105.09,11528.0,102.3571,102.4057,101.9786,101.998,11528.0
2020-10-21 11:00:00,105.15,105.29,104.91,104.97,12137.0,102.0563,102.1921,101.8233,101.8816,12137.0
2020-10-21 11:10:00,104.97,104.99,104.45,104.52,14040.0,101.8816,101.901,101.3769,101.4448,14040.0
2020-10-21 11:20:00,104.53,104.81,104.47,104.75,8419.0,101.4545,101.7263,101.3963,101.668,8419.0
2020-10-21 11:30:00,104.72,104.99,104.62,104.99,7250.0,101.6389,101.901,101.5419,101.901,7250.0
2020-10-21 11:40:00,104.98,105.03,104.76,104.94,10931.0,101.8913,101.9398,101.6777,101.8524,10931.0
2020-10-21 11:50:00,104.91,105.02,104.73,104.76,10625.0,101.8233,101.9301,101.6486,101.6777,10625.0
2020-10-21 12:00:00,104.77,104.87,104.65,104.83,7717.0,101.6874,101.7845,101.571,101.7457,7717.0
2020-10-21 12:10:00,104.77,104.79,104.56,104.73,7272.0,101.6874,101.7069,101.4836,101.6486,7272.0
2020-10-21 12:20:00,104.75,105.28,104.75,104.94,5034.0,101.668,102.1824,101.668,101.8524,5034.0
2020-10-21 12:30:00,104.98,104.98,104.27,104.51,15137.0,101.8913,101.8913,101.2022,101.4351,15137.0
2020-10-21 12:40:00,104.42,104.46,104.12,104.16,11520.0,101.3477,101.3866,101.0566,101.0954,11520.0
2020-10-21 12:50:00,104.2,104.53,104.2,104.48,3333.0,101.1342,101.4545,101.1342,101.406,3333.0
2020-10-21 13:00:00,104.51,104.59,104.45,104.51,2992.0,101.4351,101.5127,101.3769,101.4351,2992.0
2020-10-21 13:10:00,104.52,104.78,104.51,104.71,6624.0,101.4448,101.6972,101.4351,101.6292,6624.0
2020-10-21 13:20:00,104.7,104.8,104.64,104.78,5436.0,101.6195,101.7166,101.5613,101.6972,5436.0
2020-10-21 13:30:00,104.88,105.0,104.77,104.77,4159.0,101.7942,101.9107,101.6874,101.6874,4159.0
2020-10-21 13:40:00,104.81,105.11,104.81,105.11,3256.0,101.7263,102.0174,101.7263,102.0174,3256.0
2020-10-21 13:50:00,105.12,105.34,105.12,105.33,8431.0,102.0272,102.2407,102.0272,102.231,8431.0
2020-10-21 14:00:00,105.34,105.56,105.33,105.42,16612.0,102.2407,102.4542,102.231,102.3183,16612.0
2020-10-21 14:10:00,105.42,105.66,105.42,105.53,14131.0,102.3183,102.5513,102.3183,102.4251,14131.0
2020-10-21 14:20:00,105.53,105.6,105.26,105.52,45844.0,102.4251,102.493,102.163,102.4154,45844.0
2020-10-21 14:30:00,105.49,105.55,105.46,105.47,10049.0,102.3863,102.4445,102.3571,102.3669,10049.0
2020-10-21 14:40:00,105.5,105.52,105.35,105.4,16003.0,102.396,102.4154,102.2504,102.2989,16003.0
2020-10-21 14:50:00,105.37,105.45,105.33,105.43,7641.0,102.2698,102.3474,102.231,102.328,7641.0
2020-10-21 15:00:00,105.44,105.45,105.21,105.28,5977.0,102.3377,102.3474,102.1145,102.1824,5977.0
2020-10-21 15:10:00,105.27,105.44,105.24,105.42,9931.0,102.1727,102.3377,102.1436,102.3183,9931.0
2020-10-21 15:20:00,105.42,105.53,105.3,105.37,13964.0,102.3183,102.4251,102.2019,102.2698,13964.0
2020-10-21 15:30:00,105.38,105.44,105.18,105.28,15473.0,102.2795,102.3377,102.0854,102.1824,15473.0
2020-10-21 15:40:00,105.27,105.28,104.88,104.88,27918.0,102.1727,102.1824,101.7942,101.7942,27918.0
2020-10-21 15:50:00,104.83,105.01,104.78,104.78,63765.0,101.7457,101.9204,101.6972,101.6972,63765.0
2020-10-22 09:30:00,105.32,105.92,105.11,105.32,29687.0,102.2213,102.8036,102.0174,102.2213,29687.0
2020-10-22 09:40:00,105.42,105.65,105.27,105.59,31302.0,102.3183,102.5416,102.1727,102.4833,31302.0
2020-10-22 09:50:00,105.57,105.9,105.57,105.68,15161.0,102.4639,102.7842,102.4639,102.5707,15161.0
2020-10-22 10:00:00,105.68,106.14,105.68,106.01,25428.0,102.5707,103.0171,102.5707,102.891,25428.0
2020-10-22 10:10:00,106.01,106.16,105.86,106.05,8876.0,102.891,103.0366,102.7454,102.9298,8876.0
2020-10-22 10:20:00,106.03,106.03,105.56,105.71,7489.0,102.9104,102.9104,102.4542,102.5998,7489.0
2020-10-22 10:30:00,105.7,105.77,105.49,105.64,36613.0,102.5901,102.658,102.3863,102.5319,36613.0
2020-10-22 10:40:00,105.62,105.62,105.27,105.27,6718.0,102.5124,102.5124,102.1727,102.1727,6718.0
2020-10-22 10:50:00,105.33,105.86,105.26,105.83,14362.0,102.231,102.7454,102.163,102.7163,14362.0
2020-10-22 11:00:00,105.78,106.11,105.78,105.92,9022.0,102.6677,102.988,102.6677,102.8036,9022.0
2020-10-22 11:10:00,105.95,106.46,105.95,106.21,8857.0,102.8327,103.3277,102.8327,103.0851,8857.0
2020-10-22 11:20:00,106.25,106.45,106.22,106.33,6801.0,103.1239,103.318,103.0948,103.2015,6801.0
2020-10-22 11:30:00,106.36,106.36,105.9,105.99,15928.0,103.2307,103.2307,102.7842,102.8716,15928.0
2020-10-22 11:40:00,106.0,106.19,105.97,106.05,7059.0,102.8813,103.0657,102.8521,102.9298,7059.0
2020-10-22 11:50:00,106.07,106.19,106.01,106.14,6600.0,102.9492,103.0657,102.891,103.0171,6600.0
2020-10-22 12:00:00,106.13,106.32,106.11,106.32,11643.0,103.0074,103.1918,102.988,103.1918,11643.0
2020-10-22 12:10:00,106.33,106.33,106.14,106.25,11093.0,103.2015,103.2015,103.0171,103.1239,11093.0
2020-10-22 12:20:00,106.25,106.28,106.04,106.13,21814.0,103.1239,103.153,102.9201,103.0074,21814.0
2020-10-22 12:30:00,106.11,106.12,105.87,105.96,18679.0,102.988,102.9977,102.7551,102.8424,18679.0
2020-10-22 12:40:00,105.91,105.97,105.84,105.97,6283.0,102.7939,102.8521,102.726,102.8521,6283.0
2020-10-22 12:50:00,106.03,106.12,105.96,106.05,7230.0,102.9104,102.9977,102.8424,102.9298,7230.0
2020-10-22 13:00:00,106.09,106.2,106.0,106.2,11744.0,102.9686,103.0754,102.8813,103.0754,11744.0
2020-10-22 13:10:00,106.24,106.33,106.05,106.12,36955.0,103.1142,103.2015,102.9298,102.9977,36955.0
2020-10-22 13:20:00,106.13,106.2,106.02,106.19,7001.0,103.0074,103.0754,102.9007,103.0657,7001.0
2020-10-22 13:30:00,106.22,106.33,106.2,106.33,4632.0,103.0948,103.2015,103.0754,103.2015,4632.0
2020-10-22 13:40:00,106.33,106.52,106.26,106.49,5497.0,103.2015,103.386,103.1336,103.3568,5497.0
2020-10-22 13:50:00,106.52,106.8,106.51,106.74,8683.0,103.386,103.6577,103.3763,103.5995,8683.0
2020-10-22 14:00:00,106.72,106.85,106.72,106.82,7002.0,103.5801,103.7063,103.5801,103.6771,7002.0
2020-10-22 14:10:00,106.8,107.09,106.74,107.07,10129.0,103.6577,103.9392,103.5995,103.9198,10129.0
2020-10-22 14:20:00,107.01,107.04,106.76,106.82,6805.0,103.8615,103.8907,103.6189,103.6771,6805.0
2020-10-22 14:30:00,106.8,106.86,106.72,106.72,5799.0,103.6577,103.716,103.5801,103.5801,5799.0
2020-10-22 14:40:00,106.75,106.91,106.69,106.83,7669.0,103.6092,103.7645,103.551,103.6868,7669.0
2020-10-22 14:50:00,106.84,106.89,106.73,106.75,6833.0,103.6965,103.7451,103.5898,103.6092,6833.0
2020-10-22 15:00:00,106.72,106.75,106.51,106.55,7728.0,103.5801,103.6092,103.3763,103.4151,7728.0
2020-10-22 15:10:00,106.57,106.59,106.47,106.52,10428.0,103.4345,103.4539,103.3374,103.386,10428.0
2020-10-22 15:20:00,106.51,106.6,106.48,106.6,10906.0,103.3763,103.4636,103.3471,103.4636,10906.0
2020-10-22 15:30:00,106.61,106.69,106.51,106.54,17313.0,103.4733,103.551,103.3763,103.4054,17313.0
2020-10-22 15:40:00,106.52,106.7,106.44,106.7,23531.0,103.386,103.5607,103.3083,103.5607,23531.0
2020-10-22 15:50:00,106.78,106.81,106.5,106.77,99463.0,103.6383,103.6674,103.3665,103.6286,99463.0
2020-10-23 09:30:00,107.23,107.3,106.58,106.58,11432.0,104.0751,104.143,103.4442,103.4442,11432.0
2020-10-23 09:40:00,106.57,107.05,106.42,106.94,5388.0,103.4345,103.9004,103.2889,103.7936,5388.0
2020-10-23 09:50:00,106.88,107.38,106.88,107.17,6400.0,103.7354,104.2207,103.7354,104.0168,6400.0
2020-10-23 10:00:00,107.04,107.11,106.68,106.94,18142.0,103.8907,103.9586,103.5413,103.7936,18142.0
2020-10-23 10:10:00,106.93,106.94,106.41,106.47,17028.0,103.7839,103.7936,103.2792,103.3374,17028.0
2020-10-23 10:20:00,106.44,106.47,106.19,106.2,10044.0,103.3083,103.3374,103.0657,103.0754,10044.0
2020-10-23 10:30:00,106.19,106.25,105.94,105.98,9554.0,103.0657,103.1239,102.823,102.8618,9554.0
2020-10-23 10:40:00,105.98,106.22,105.82,106.18,12045.0,102.8618,103.0948,102.7066,103.056,12045.0
2020-10-23 10:50:00,106.19,106.34,106.15,106.24,11079.0,103.0657,103.2113,103.0268,103.1142,11079.0
2020-10-23 11:00:00,106.27,106.36,106.21,106.29,9248.0,103.1433,103.2307,103.0851,103.1627,9248.0
2020-10-23 11:10:00,106.3,106.33,106.21,106.23,11857.0,103.1724,103.2015,103.0851,103.1045,11857.0
2020-10-23 11:20:00,106.23,106.28,105.98,105.99,7300.0,103.1045,103.153,102.8618,102.8716,7300.0
2020-10-23 11:30:00,106.0,106.06,105.84,105.84,13106.0,102.8813,102.9395,102.726,102.726,13106.0
2020-10-23 11:40:00,105.8,105.94,105.75,105.8,10858.0,102.6871,102.823,102.6386,102.6871,10858.0
2020-10-23 11:50:00,105.74,105.84,105.73,105.82,13072.0,102.6289,102.726,102.6192,102.7066,13072.0
2020-10-23 12:00:00,105.82,105.93,105.76,105.76,11251.0,102.7066,102.8133,102.6483,102.6483,11251.0
2020-10-23 12:10:00,105.81,105.82,105.52,105.58,20237.0,102.6968,102.7066,102.4154,102.4736,20237.0
2020-10-23 12:20:00,105.58,105.65,105.47,105.64,6771.0,102.4736,102.5416,102.3669,102.5319,6771.0
2020-10-23 12:30:00,105.64,105.71,105.57,105.7,6680.0,102.5319,102.5998,102.4639,102.5901,6680.0
2020-10-23 12:40:00,105.72,105.78,105.64,105.78,4704.0,102.6095,102.6677,102.5319,102.6677,4704.0
2020-10-23 12:50:00,105.75,105.76,105.49,105.54,8971.0,102.6386,102.6483,102.3863,102.4348,8971.0
2020-10-23 13:00:00,105.5,105.69,105.49,105.59,6773.0,102.396,102.5804,102.3863,102.4833,6773.0
2020-10-23 13:10:00,105.61,105.73,105.61,105.64,3161.0,102.5027,102.6192,102.5027,102.5319,3161.0
2020-10-23 13:20:00,105.64,105.88,105.63,105.79,5557.0,102.5319,102.7648,102.5221,102.6774,5557.0
2020-10-23 13:30:00,105.79,105.91,105.78,105.82,4868.0,102.6774,102.7939,102.6677,102.7066,4868.0
2020-10-23 13:40:00,105.83,105.86,105.66,105.73,13753.0,102.7163,102.7454,102.5513,102.6192,13753.0
2020-10-23 13:50:00,105.75,105.92,105.73,105.92,5821.0,102.6386,102.8036,102.6192,102.8036,5821.0
2020-10-23 14:00:00,105.92,106.03,105.87,105.95,11352.0,102.8036,102.9104,102.7551,102.8327,11352.0
2020-10-23 14:10:00,105.93,105.99,105.84,105.94,5894.0,102.8133,102.8716,102.726,102.823,5894.0
2020-10-23 14:20:00,105.94,106.02,105.92,106.01,5419.0,102.823,102.9007,102.8036,102.891,5419.0
2020-10-23 14:30:00,106.01,106.05,105.91,105.97,7857.0,102.891,102.9298,102.7939,102.8521,7857.0
2020-10-23 14:40:00,105.98,106.0,105.9,105.99,7854.0,102.8618,102.8813,102.7842,102.8716,7854.0
2020-10-23 14:50:00,106.0,106.02,105.79,105.81,11603.0,102.8813,102.9007,102.6774,102.6968,11603.0
2020-10-23 15:00:00,105.82,105.85,105.75,105.85,19614.0,102.7066,102.7357,102.6386,102.7357,19614.0
2020-10-23 15:10:00,105.89,105.94,105.8,105.91,12687.0,102.7745,102.823,102.6871,102.7939,12687.0
2020-10-23 15:20:00,105.92,106.07,105.9,106.02,10604.0,102.8036,102.9492,102.7842,102.9007,10604.0
2020-10-23 15:30:00,106.05,106.19,105.99,106.15,8318.0,102.9298,103.0657,102.8716,103.0268,8318.0
2020-10-23 15:40:00,106.18,106.28,106.17,106.24,14759.0,103.056,103.153,103.0463,103.1142,14759.0
2020-10-23 15:50:00,106.25,106.26,106.08,106.17,54756.0,103.1239,103.1336,102.9589,103.0463,54756.0
2020-10-26 09:30:00,105.39,105.82,105.15,105.74,18703.0,102.2892,102.7066,102.0563,102.6289,18703.0
2020-10-26 09:40:00,105.61,105.71,105.32,105.47,5876.0,102.5027,102.5998,102.2213,102.3669,5876.0
2020-10-26 09:50:00,105.31,105.7,105.23,105.58,12241.0,102.2116,102.5901,102.1339,102.4736,12241.0
2020-10-26 10:00:00,105.51,105.8,105.38,105.58,7098.0,102.4057,102.6871,102.2795,102.4736,7098.0
2020-10-26 10:10:00,105.62,105.72,105.41,105.58,7444.0,102.5124,102.6095,102.3086,102.4736,7444.0
2020-10-26 10:20:00,105.6,105.63,105.22,105.22,6180.0,102.493,102.5221,102.1242,102.1242,6180.0
2020-10-26 10:30:00,105.16,105.19,104.85,104.99,11998.0,102.066,102.0951,101.7651,101.901,11998.0
2020-10-26 10:40:00,105.01,105.06,104.73,104.84,5148.0,101.9204,101.9689,101.6486,101.7554,5148.0
2020-10-26 10:50:00,104.79,104.87,104.61,104.68,4694.0,101.7069,101.7845,101.5322,101.6001,4694.0
2020-10-26 11:00:00,104.68,104.68,104.39,104.46,5531.0,101.6001,101.6001,101.3186,101.3866,5531.0
2020-10-26 11:10:00,104.52,104.74,104.2,104.26,8648.0,101.4448,101.6583,101.1342,101.1925,8648.0
2020-10-26 11:20:00,104.23,104.5,104.21,104.32,8692.0,101.1633,101.4254,101.1439,101.2507,8692.0
2020-10-26 11:30:00,104.4,104.42,104.17,104.42,5976.0,101.3283,101.3477,101.1051,101.3477,5976.0
2020-10-26 11:40:00,104.37,104.55,104.25,104.5,5566.0,101.2992,101.4739,101.1827,101.4254,5566.0
2020-10-26 11:50:00,104.49,104.55,104.43,104.46,6012.0,101.4157,101.4739,101.3575,101.3866,6012.0
2020-10-26 12:00:00,104.41,104.5,104.38,104.49,1966.0,101.338,101.4254,101.3089,101.4157,1966.0
2020-10-26 12:10:00,104.49,104.6,104.41,104.58,4263.0,101.4157,101.5224,101.338,101.503,4263.0
2020-10-26 12:20:00,104.58,104.65,104.52,104.57,4526.0,101.503,101.571,101.4448,101.4933,4526.0
2020-10-26 12:30:00,104.47,104.51,104.16,104.21,5582.0,101.3963,101.4351,101.0954,101.1439,5582.0
2020-10-26 12:40:00,104.19,104.26,104.18,104.24,5297.0,101.1245,101.1925,101.1148,101.173,5297.0
2020-10-26 12:50:00,104.2,104.37,104.19,104.31,5767.0,101.1342,101.2992,101.1245,101.241,5767.0
2020-10-26 13:00:00,104.32,104.32,104.14,104.32,8097.0,101.2507,101.2507,101.076,101.2507,8097.0
2020-10-26 13:10:00,104.29,104.29,103.97,103.97,8089.0,101.2216,101.2216,100.911,100.911,8089.0
2020-10-26 13:20:00,104.01,104.02,103.88,103.96,8177.0,100.9498,100.9595,100.8236,100.9013,8177.0
2020-10-26 13:30:00,103.91,103.96,103.75,103.95,5560.0,100.8528,100.9013,100.6975,100.8916,5560.0
2020-10-26 13:40:00,103.93,104.07,103.83,104.06,3934.0,100.8722,101.008,100.7751,100.9983,3934.0
2020-10-26 13:50:00,104.06,104.31,103.96,104.31,47128.0,100.9983,101.241,100.9013,101.241,47128.0
2020-10-26 14:00:00,104.3,104.43,104.2,104.34,17827.0,101.2313,101.3575,101.1342,101.2701,17827.0
2020-10-26 14:10:00,104.36,104.46,104.2,104.42,19597.0,101.2895,101.3866,101.1342,101.3477,19597.0
2020-10-26 14:20:00,104.39,104.62,104.23,104.62,14630.0,101.3186,101.5419,101.1633,101.5419,14630.0
2020-10-26 14:30:00,104.59,104.68,104.43,104.48,7866.0,101.5127,101.6001,101.3575,101.406,7866.0
2020-10-26 14:40:00,104.45,104.57,104.2,104.25,8432.0,101.3769,101.4933,101.1342,101.1827,8432.0
2020-10-26 14:50:00,104.25,104.38,104.23,104.24,7054.0,101.1827,101.3089,101.1633,101.173,7054.0
2020-10-26 15:00:00,104.28,104.34,104.14,104.18,8294.0,101.2119,101.2701,101.076,101.1148,8294.0
2020-10-26 15:10:00,104.25,104.27,103.99,104.05,11664.0,101.1827,101.2022,100.9304,100.9886,11664.0
2020-10-26 15:20:00,104.02,104.35,103.99,104.31,20835.0,100.9595,101.2798,100.9304,101.241,20835.0
2020-10-26 15:30:00,104.35,104.54,104.25,104.43,11421.0,101.2798,101.4642,101.1827,101.3575,11421.0
2020-10-26 15:40:00,104.39,104.41,104.11,104.12,25003.0,101.3186,101.338,101.0469,101.0566,25003.0
2020-10-26 15:50:00,104.12,104.61,103.99,104.61,73971.0,101.0566,101.5322,100.9304,101.5322,73971.0
2020-10-27 09:30:00,105.11,106.59,105.11,106.28,29351.0,102.0174,103.4539,102.0174,103.153,29351.0
2020-10-27 09:40:00,106.37,106.42,105.89,106.02,7372.0,103.2404,103.2889,102.7745,102.9007,7372.0
2020-10-27 09:50:00,106.05,106.43,105.81,106.33,11753.0,102.9298,103.2986,102.6968,103.2015,11753.0
2020-10-27 10:00:00,106.33,106.41,106.02,106.3,9156.0,103.2015,103.2792,102.9007,103.1724,9156.0
2020-10-27 10:10:00,106.31,106.6,106.22,106.22,12765.0,103.1821,103.4636,103.0948,103.0948,12765.0
2020-10-27 10:20:00,106.2,106.2,105.93,106.12,10912.0,103.0754,103.0754,102.8133,102.9977,10912.0
2020-10-27 10:30:00,106.05,106.54,106.02,106.5,10699.0,102.9298,103.4054,102.9007,103.3665,10699.0
2020-10-27 10:40:00,106.55,106.59,106.35,106.52,9641.0,103.4151,103.4539,103.221,103.386,9641.0
2020-10-27 10:50:00,106.57,106.66,106.07,106.09,10604.0,103.4345,103.5218,102.9492,102.9686,10604.0
2020-10-27 11:00:00,105.98,106.28,105.96,106.28,8710.0,102.8618,103.153,102.8424,103.153,8710.0
2020-10-27 11:10:00,106.2,106.33,106.18,106.23,13285.0,103.0754,103.2015,103.056,103.1045,13285.0
2020-10-27 11:20:00,106.26,106.26,105.97,105.98,14700.0,103.1336,103.1336,102.8521,102.8618,14700.0
2020-10-27 11:30:00,105.97,106.0,105.52,105.87,13418.0,102.8521,102.8813,102.4154,102.7551,13418.0
2020-10-27 11:40:00,105.94,106.05,105.88,106.03,5120.0,102.823,102.9298,102.7648,102.9104,5120.0
2020-10-27 11:50:00,106.02,106.12,105.85,106.12,7111.0,102.9007,102.9977,102.7357,102.9977,7111.0
2020-10-27 12:00:00,106.16,106.18,106.02,106.02,7462.0,103.0366,103.056,102.9007,102.9007,7462.0
2020-10-27 12:10:00,106.08,106.08,105.91,105.95,9688.0,102.9589,102.9589,102.7939,102.8327,9688.0
2020-10-27 12:20:00,105.96,106.01,105.88,105.89,6607.0,102.8424,102.891,102.7648,102.7745,6607.0
2020-10-27 12:30:00,105.89,105.89,105.7,105.81,25897.0,102.7745,102.7745,102.5901,102.6968,25897.0
2020-10-27 12:40:00,105.75,105.99,105.72,105.74,13039.0,102.6386,102.8716,102.6095,102.6289,13039.0
2020-10-27 12:50:00,105.81,105.86,105.72,105.78,4578.0,102.6968,102.7454,102.6095,102.6677,4578.0
2020-10-27 13:00:00,105.85,105.97,105.82,105.92,3558.0,102.7357,102.8521,102.7066,102.8036,3558.0
2020-10-27 13:10:00,105.96,105.96,105.85,105.93,6295.0,102.8424,102.8424,102.7357,102.8133,6295.0
2020-10-27 13:20:00,105.92,106.31,105.91,106.21,8943.0,102.8036,103.1821,102.7939,103.0851,8943.0
2020-10-27 13:30:00,106.2,106.52,106.19,106.41,7574.0,103.0754,103.386,103.0657,103.2792,7574.0
2020-10-27 13:40:00,106.47,106.57,106.43,106.57,8990.0,103.3374,103.4345,103.2986,103.4345,8990.0
2020-10-27 13:50:00,106.6,106.63,106.43,106.49,5808.0,103.4636,103.4927,103.2986,103.3568,5808.0
2020-10-27 14:00:00,106.48,106.6,106.45,106.52,7856.0,103.3471,103.4636,103.318,103.386,7856.0
2020-10-27 14:10:00,106.54,106.55,106.04,106.09,10738.0,103.4054,103.4151,102.9201,102.9686,10738.0
2020-10-27 14:20:00,106.09,106.09,105.81,106.06,21207.0,102.9686,102.9686,102.6968,102.9395,21207.0
2020-10-27 14:30:00,106.02,106.06,105.83,105.91,14776.0,102.9007,102.9395,102.7163,102.7939,14776.0
2020-10-27 14:40:00,105.92,106.17,105.9,106.13,11938.0,102.8036,103.0463,102.7842,103.0074,11938.0
2020-10-27 14:50:00,106.1,106.12,105.92,106.06,26766.0,102.9783,102.9977,102.8036,102.9395,26766.0
2020-10-27 15:00:00,106.03,106.06,105.88,105.94,25949.0,102.9104,102.9395,102.7648,102.823,25949.0
2020-10-27 15:10:00,105.98,106.02,105.91,105.96,12247.0,102.8618,102.9007,102.7939,102.8424,12247.0
2020-10-27 15:20:00,105.97,106.12,105.95,106.06,14302.0,102.8521,102.9977,102.8327,102.9395,14302.0
2020-10-27 15:30:00,106.05,106.19,106.05,106.16,14805.0,102.9298,103.0657,102.9298,103.0366,14805.0
2020-10-27 15:40:00,106.21,106.29,106.05,106.07,33244.0,103.0851,103.1627,102.9298,102.9492,33244.0
2020-10-27 15:50:00,106.06,106.27,106.01,106.02,104121.0,102.9395,103.1433,102.891,102.9007,104121.0
2020-10-28 09:30:00,104.42,104.86,104.21,104.68,21757.0,101.3477,101.7748,101.1439,101.6001,21757.0
2020-10-28 09:40:00,104.83,105.37,104.82,105.05,10652.0,101.7457,102.2698,101.736,101.9592,10652.0
2020-10-28 09:50:00,105.0,105.0,104.67,104.93,3945.0,101.9107,101.9107,101.5904,101.8427,3945.0
2020-10-28 10:00:00,104.92,104.94,104.39,104.39,10905.0,101.833,101.8524,101.3186,101.3186,10905.0
2020-10-28 10:10:00,104.38,104.38,103.8,103.82,7433.0,101.3089,101.3089,100.746,100.7654,7433.0
2020-10-28 10:20:00,103.77,103.86,103.12,103.34,14726.0,100.7169,100.8042,100.086,100.2995,14726.0
2020-10-28 10:30:00,103.3,103.7,103.25,103.48,23130.0,100.2607,100.6489,100.2122,100.4354,23130.0
2020-10-28 10:40:00,103.51,103.73,103.23,103.23,28154.0,100.4645,100.678,100.1928,100.1928,28154.0
2020-10-28 10:50:00,103.23,103.3,102.73,103.14,50018.0,100.1928,100.2607,99.7075,100.1054,50018.0
2020-10-28 11:00:00,103.13,103.28,102.73,103.21,6740.0,100.0957,100.2413,99.7075,100.1733,6740.0
2020-10-28 11:10:00,103.15,103.27,102.98,103.08,8716.0,100.1151,100.2316,99.9501,100.0472,8716.0
2020-10-28 11:20:00,103.16,103.16,102.83,103.0,8028.0,100.1248,100.1248,99.8045,99.9695,8028.0
2020-10-28 11:30:00,102.93,103.12,102.74,103.12,3967.0,99.9016,100.086,99.7172,100.086,3967.0
2020-10-28 11:40:00,103.03,103.38,102.99,103.3,6186.0,99.9986,100.3383,99.9598,100.2607,6186.0
2020-10-28 11:50:00,103.21,103.39,103.16,103.27,6552.0,100.1733,100.3481,100.1248,100.2316,6552.0
2020-10-28 12:00:00,103.23,103.38,103.14,103.17,7280.0,100.1928,100.3383,100.1054,100.1345,7280.0
2020-10-28 12:10:00,103.18,103.35,103.12,103.27,4382.0,100.1442,100.3092,100.086,100.2316,4382.0
2020-10-28 12:20:00,103.32,103.32,102.94,102.94,7851.0,100.2801,100.2801,99.9113,99.9113,7851.0
2020-10-28 12:30:00,102.93,103.07,102.83,102.96,5625.0,99.9016,100.0375,99.8045,99.9307,5625.0
2020-10-28 12:40:00,102.93,102.93,102.74,102.82,5165.0,99.9016,99.9016,99.7172,99.7948,5165.0
2020-10-28 12:50:00,102.75,103.09,102.75,103.05,2718.0,99.7269,100.0569,99.7269,100.0181,2718.0
2020-10-28 13:00:00,103.04,103.09,102.88,102.9,6710.0,100.0083,100.0569,99.8531,99.8725,6710.0
2020-10-28 13:10:00,102.95,102.96,102.65,102.81,9376.0,99.921,99.9307,99.6298,99.7851,9376.0
2020-10-28 13:20:00,102.8,103.02,102.71,103.02,8238.0,99.7754,99.9889,99.6881,99.9889,8238.0
2020-10-28 13:30:00,103.0,103.35,102.94,103.15,10195.0,99.9695,100.3092,99.9113,100.1151,10195.0
2020-10-28 13:40:00,103.15,103.15,102.86,103.03,17160.0,100.1151,100.1151,99.8336,99.9986,17160.0
2020-10-28 13:50:00,103.01,103.01,102.83,102.94,9325.0,99.9792,99.9792,99.8045,99.9113,9325.0
2020-10-28 14:00:00,102.92,102.92,102.72,102.74,9406.0,99.8919,99.8919,99.6978,99.7172,9406.0
2020-10-28 14:10:00,102.7,102.76,102.43,102.46,13470.0,99.6784,99.7366,99.4163,99.4454,13470.0
2020-10-28 14:20:00,102.47,102.69,102.42,102.47,31627.0,99.4551,99.6686,99.4066,99.4551,31627.0
2020-10-28 14:30:00,102.46,102.48,102.08,102.12,35185.0,99.4454,99.4648,99.0766,99.1154,35185.0
2020-10-28 14:40:00,102.13,102.37,102.1,102.37,11346.0,99.1251,99.3581,99.096,99.3581,11346.0
2020-10-28 14:50:00,102.4,102.42,102.11,102.3,20167.0,99.3872,99.4066,99.1057,99.2901,20167.0
2020-10-28 15:00:00,102.33,102.36,102.19,102.26,15984.0,99.3192,99.3484,99.1834,99.2513,15984.0
2020-10-28 15:10:00,102.29,102.36,102.2,102.31,15845.0,99.2804,99.3484,99.1931,99.2998,15845.0
2020-10-28 15:20:00,102.29,102.44,102.21,102.29,42682.0,99.2804,99.426,99.2028,99.2804,42682.0
2020-10-28 15:30:00,102.32,102.5,102.06,102.06,32557.0,99.3095,99.4842,99.0572,99.0572,32557.0
2020-10-28 15:40:00,102.1,102.32,101.91,102.0,34608.0,99.096,99.3095,98.9116,98.9989,34608.0
2020-10-28 15:50:00,102.01,102.04,101.58,101.61,126951.0,99.0087,99.0378,98.5913,98.6204,126951.0
2020-10-29 09:30:00,102.27,102.38,101.39,101.39,29566.0,99.261,99.3678,98.4069,98.4069,29566.0
2020-10-29 09:40:00,101.32,101.78,100.77,101.46,31291.0,98.339,98.7854,97.8051,98.4748,31291.0
2020-10-29 09:50:00,101.52,102.08,101.51,101.83,9386.0,98.5331,99.0766,98.5234,98.8339,9386.0
2020-10-29 10:00:00,101.82,102.19,101.76,101.96,18200.0,98.8242,99.1834,98.766,98.9601,18200.0
2020-10-29 10:10:00,102.11,102.19,101.49,101.97,12668.0,99.1057,99.1834,98.504,98.9698,12668.0
2020-10-29 10:20:00,102.02,102.08,101.69,101.82,9156.0,99.0184,99.0766,98.6981,98.8242,9156.0
2020-10-29 10:30:00,101.94,102.01,101.42,101.7,12920.0,98.9407,99.0087,98.436,98.7078,12920.0
2020-10-29 10:40:00,101.71,102.06,101.68,101.96,15231.0,98.7175,99.0572,98.6884,98.9601,15231.0
2020-10-29 10:50:00,101.99,102.04,101.8,101.92,9699.0,98.9892,99.0378,98.8048,98.9213,9699.0
2020-10-29 11:00:00,101.91,102.0,101.73,101.96,7709.0,98.9116,98.9989,98.7369,98.9601,7709.0
2020-10-29 11:10:00,101.97,102.12,101.91,101.95,11487.0,98.9698,99.1154,98.9116,98.9504,11487.0
2020-10-29 11:20:00,101.94,102.01,101.83,101.83,6700.0,98.9407,99.0087,98.8339,98.8339,6700.0
2020-10-29 11:30:00,101.7,102.03,101.59,102.03,11197.0,98.7078,99.0281,98.601,99.0281,11197.0
2020-10-29 11:40:00,102.03,102.09,101.76,101.95,23354.0,99.0281,99.0863,98.766,98.9504,23354.0
2020-10-29 11:50:00,101.95,102.11,101.86,102.11,37233.0,98.9504,99.1057,98.8631,99.1057,37233.0
2020-10-29 12:00:00,102.12,102.15,101.94,101.97,8709.0,99.1154,99.1445,98.9407,98.9698,8709.0
2020-10-29 12:10:00,101.98,102.35,101.96,102.35,12649.0,98.9795,99.3386,98.9601,99.3386,12649.0
2020-10-29 12:20:00,102.35,102.36,102.19,102.36,6752.0,99.3386,99.3484,99.1834,99.3484,6752.0
2020-10-29 12:30:00,102.41,102.47,102.15,102.2,41170.0,99.3969,99.4551,99.1445,99.1931,41170.0
2020-10-29 12:40:00,102.22,102.24,102.03,102.09,11140.0,99.2125,99.2319,99.0281,99.0863,11140.0
2020-10-29 12:50:00,102.12,102.14,101.92,101.94,6340.0,99.1154,99.1348,98.9213,98.9407,6340.0
2020-10-29 13:00:00,101.95,102.11,101.89,101.94,14130.0,98.9504,99.1057,98.8922,98.9407,14130.0
2020-10-29 13:10:00,101.91,102.02,101.86,102.0,8600.0,98.9116,99.0184,98.8631,98.9989,8600.0
2020-10-29 13:20:00,102.02,102.28,102.01,102.28,10242.0,99.0184,99.2707,99.0087,99.2707,10242.0
2020-10-29 13:30:00,102.25,102.38,102.2,102.29,54722.0,99.2416,99.3678,99.1931,99.2804,54722.0
2020-10-29 13:40:00,102.3,102.73,102.29,102.73,37184.0,99.2901,99.7075,99.2804,99.7075,37184.0
2020-10-29 13:50:00,102.74,102.87,102.71,102.75,22890.0,99.7172,99.8433,99.6881,99.7269,22890.0
2020-10-29 14:00:00,102.75,103.03,102.73,102.75,68763.0,99.7269,99.9986,99.7075,99.7269,68763.0
2020-10-29 14:10:00,102.73,102.85,102.7,102.78,38702.0,99.7075,99.8239,99.6784,99.756,38702.0
2020-10-29 14:20:00,102.78,102.83,102.66,102.74,33788.0,99.756,99.8045,99.6395,99.7172,33788.0
2020-10-29 14:30:00,102.76,102.84,102.71,102.81,27245.0,99.7366,99.8142,99.6881,99.7851,27245.0
2020-10-29 14:40:00,102.83,103.06,102.81,102.91,26457.0,99.8045,100.0278,99.7851,99.8822,26457.0
2020-10-29 14:50:00,102.93,103.03,102.88,102.92,13553.0,99.9016,99.9986,99.8531,99.8919,13553.0
2020-10-29 15:00:00,102.94,103.02,102.71,102.73,17101.0,99.9113,99.9889,99.6881,99.7075,17101.0
2020-10-29 15:10:00,102.78,102.8,102.33,102.4,20151.0,99.756,99.7754,99.3192,99.3872,20151.0
2020-10-29 15:20:00,102.43,102.5,102.32,102.4,22455.0,99.4163,99.4842,99.3095,99.3872,22455.0
2020-10-29 15:30:00,102.42,102.43,102.22,102.28,27285.0,99.4066,99.4163,99.2125,99.2707,27285.0
2020-10-29 15:40:00,102.26,102.51,102.25,102.45,52175.0,99.2513,99.4939,99.2416,99.4357,52175.0
2020-10-29 15:50:00,102.44,102.52,102.02,102.02,126847.0,99.426,99.5036,99.0184,99.0184,126847.0
2020-10-30 09:30:00,101.77,102.16,101.7,102.05,22031.0,98.7757,99.1542,98.7078,99.0475,22031.0
2020-10-30 09:40:00,101.93,101.93,101.57,101.61,13206.0,98.931,98.931,98.5816,98.6204,13206.0
2020-10-30 09:50:00,101.63,102.04,101.44,101.79,25803.0,98.6398,99.0378,98.4554,98.7951,25803.0
2020-10-30 10:00:00,101.8,102.22,101.78,101.95,66468.0,98.8048,99.2125,98.7854,98.9504,66468.0
2020-10-30 10:10:00,101.89,102.08,101.66,101.96,15788.0,98.8922,99.0766,98.669,98.9601,15788.0
2020-10-30 10:20:00,101.99,102.05,101.32,101.41,18788.0,98.9892,99.0475,98.339,98.4263,18788.0
2020-10-30 10:30:00,101.46,101.51,101.18,101.38,9321.0,98.4748,98.5234,98.2031,98.3972,9321.0
2020-10-30 10:40:00,101.24,101.24,100.65,100.75,11020.0,98.2613,98.2613,97.6887,97.7857,11020.0
2020-10-30 10:50:00,100.73,101.28,100.68,100.79,11618.0,97.7663,98.3001,97.7178,97.8245,11618.0
2020-10-30 11:00:00,100.84,101.51,100.8,101.24,15391.0,97.8731,98.5234,97.8343,98.2613,15391.0
2020-10-30 11:10:00,101.26,101.59,101.22,101.27,29487.0,98.2807,98.601,98.2419,98.2904,29487.0
2020-10-30 11:20:00,101.25,101.46,101.12,101.22,57569.0,98.271,98.4748,98.1448,98.2419,57569.0
2020-10-30 11:30:00,101.24,101.34,101.09,101.24,23810.0,98.2613,98.3584,98.1157,98.2613,23810.0
2020-10-30 11:40:00,101.27,101.56,101.06,101.55,27015.0,98.2904,98.5719,98.0866,98.5622,27015.0
2020-10-30 11:50:00,101.55,101.6,101.17,101.37,75897.0,98.5622,98.6107,98.1934,98.3875,75897.0
2020-10-30 12:00:00,101.34,101.67,101.32,101.5,51204.0,98.3584,98.6787,98.339,98.5137,51204.0
2020-10-30 12:10:00,101.5,102.15,101.48,102.15,100019.0,98.5137,99.1445,98.4942,99.1445,100019.0
2020-10-30 12:20:00,102.14,102.33,101.92,102.33,62711.0,99.1348,99.3192,98.9213,99.3192,62711.0
2020-10-30 12:30:00,102.35,102.35,101.89,101.95,23977.0,99.3386,99.3386,98.8922,98.9504,23977.0
2020-10-30 12:40:00,102.0,102.01,101.81,102.0,25830.0,98.9989,99.0087,98.8145,98.9989,25830.0
2020-10-30 12:50:00,101.97,102.01,101.71,101.77,34026.0,98.9698,99.0087,98.7175,98.7757,34026.0
2020-10-30 13:00:00,101.74,101.85,101.51,101.59,22907.0,98.7466,98.8534,98.5234,98.601,22907.0
2020-10-30 13:10:00,101.6,101.6,101.4,101.48,22332.0,98.6107,98.6107,98.4166,98.4942,22332.0
2020-10-30 13:20:00,101.46,101.52,101.18,101.48,36192.0,98.4748,98.5331,98.2031,98.4942,36192.0
2020-10-30 13:30:00,101.45,101.47,101.01,101.18,55009.0,98.4651,98.4845,98.0381,98.2031,55009.0
2020-10-30 13:40:00,101.17,101.22,100.96,101.04,46572.0,98.1934,98.2419,97.9895,98.0672,46572.0
2020-10-30 13:50:00,101.08,101.2,101.01,101.13,23028.0,98.106,98.2225,98.0381,98.1545,23028.0
2020-10-30 14:00:00,101.15,101.4,101.08,101.26,47630.0,98.174,98.4166,98.106,98.2807,47630.0
2020-10-30 14:10:00,101.24,101.62,101.24,101.58,62981.0,98.2613,98.6301,98.2613,98.5913,62981.0
2020-10-30 14:20:00,101.54,101.76,101.36,101.46,21295.0,98.5525,98.766,98.3778,98.4748,21295.0
2020-10-30 14:30:00,101.42,101.49,101.13,101.38,16661.0,98.436,98.504,98.1545,98.3972,16661.0
2020-10-30 14:40:00,101.3,101.52,101.08,101.52,13277.0,98.3195,98.5331,98.106,98.5331,13277.0
2020-10-30 14:50:00,101.48,101.79,101.42,101.6,17018.0,98.4942,98.7951,98.436,98.6107,17018.0
2020-10-30 15:00:00,101.64,101.81,101.36,101.43,20050.0,98.6495,98.8145,98.3778,98.4457,20050.0
2020-10-30 15:10:00,101.49,101.52,101.36,101.46,38002.0,98.504,98.5331,98.3778,98.4748,38002.0
2020-10-30 15:20:00,101.47,101.52,101.39,101.42,39129.0,98.4845,98.5331,98.4069,98.436,39129.0
2020-10-30 15:30:00,101.52,101.52,101.33,101.5,37698.0,98.5331,98.5331,98.3487,98.5137,37698.0
2020-10-30 15:40:00,101.51,101.77,101.37,101.42,94239.0,98.5234,98.7757,98.3875,98.436,94239.0
2020-10-30 15:50:00,101.43,102.09,101.28,102.08,300436.0,98.4457,99.0863,98.3001,99.0766,300436.0
2020-11-02 09:30:00,103.52,104.16,103.29,103.62,33820.0,100.4742,101.0954,100.251,100.5713,33820.0
2020-11-02 09:40:00,103.59,103.71,103.4,103.61,31329.0,100.5422,100.6586,100.3578,100.5616,31329.0
2020-11-02 09:50:00,103.61,104.19,103.43,104.04,30707.0,100.5616,101.1245,100.3869,100.9789,30707.0
2020-11-02 10:00:00,104.04,104.55,104.0,104.55,46276.0,100.9789,101.4739,100.9401,101.4739,46276.0
2020-11-02 10:10:00,104.58,105.14,104.55,105.1,20623.0,101.503,102.0466,101.4739,102.0077,20623.0
2020-11-02 10:20:00,105.1,105.19,104.79,104.8,17622.0,102.0077,102.0951,101.7069,101.7166,17622.0
2020-11-02 10:30:00,104.8,104.89,104.63,104.81,40888.0,101.7166,101.8039,101.5516,101.7263,40888.0
2020-11-02 10:40:00,104.86,104.94,104.64,104.94,18039.0,101.7748,101.8524,101.5613,101.8524,18039.0
2020-11-02 10:50:00,105.03,105.26,104.78,104.78,15732.0,101.9398,102.163,101.6972,101.6972,15732.0
2020-11-02 11:00:00,104.83,104.91,104.71,104.83,16405.0,101.7457,101.8233,101.6292,101.7457,16405.0
2020-11-02 11:10:00,104.88,104.88,104.32,104.33,17346.0,101.7942,101.7942,101.2507,101.2604,17346.0
2020-11-02 11:20:00,104.33,104.58,104.2,104.57,31221.0,101.2604,101.503,101.1342,101.4933,31221.0
2020-11-02 11:30:00,104.5,104.59,104.42,104.5,12267.0,101.4254,101.5127,101.3477,101.4254,12267.0
2020-11-02 11:40:00,104.44,104.92,104.44,104.92,8112.0,101.3672,101.833,101.3672,101.833,8112.0
2020-11-02 11:50:00,104.94,105.04,104.86,104.93,11055.0,101.8524,101.9495,101.7748,101.8427,11055.0
2020-11-02 12:00:00,104.92,104.94,104.71,104.71,10508.0,101.833,101.8524,101.6292,101.6292,10508.0
2020-11-02 12:10:00,104.82,104.82,104.59,104.59,10414.0,101.736,101.736,101.5127,101.5127,10414.0
2020-11-02 12:20:00,104.55,104.88,104.55,104.88,7568.0,101.4739,101.7942,101.4739,101.7942,7568.0
2020-11-02 12:30:00,104.93,104.99,104.57,104.62,9496.0,101.8427,101.901,101.4933,101.5419,9496.0
2020-11-02 12:40:00,104.59,104.69,104.31,104.37,14969.0,101.5127,101.6098,101.241,101.2992,14969.0
2020-11-02 12:50:00,104.43,104.82,104.38,104.81,49055.0,101.3575,101.736,101.3089,101.7263,49055.0
2020-11-02 13:00:00,104.85,104.9,104.49,104.66,15973.0,101.7651,101.8136,101.4157,101.5807,15973.0
2020-11-02 13:10:00,104.64,104.77,104.31,104.37,13240.0,101.5613,101.6874,101.241,101.2992,13240.0
2020-11-02 13:20:00,104.39,104.44,104.26,104.28,18897.0,101.3186,101.3672,101.1925,101.2119,18897.0
2020-11-02 13:30:00,104.31,104.38,104.09,104.22,13175.0,101.241,101.3089,101.0275,101.1536,13175.0
2020-11-02 13:40:00,104.27,104.34,104.16,104.16,10492.0,101.2022,101.2701,101.0954,101.0954,10492.0
2020-11-02 13:50:00,104.19,104.19,103.93,104.06,20607.0,101.1245,101.1245,100.8722,100.9983,20607.0
2020-11-02 14:00:00,104.07,104.39,104.06,104.29,11259.0,101.008,101.3186,100.9983,101.2216,11259.0
2020-11-02 14:10:00,104.28,104.45,104.14,104.15,13511.0,101.2119,101.3769,101.076,101.0857,13511.0
2020-11-02 14:20:00,104.15,104.7,104.14,104.7,15220.0,101.0857,101.6195,101.076,101.6195,15220.0
2020-11-02 14:30:00,104.69,104.95,104.69,104.9,14074.0,101.6098,101.8622,101.6098,101.8136,14074.0
2020-11-02 14:40:00,104.89,105.1,104.81,104.96,12270.0,101.8039,102.0077,101.7263,101.8719,12270.0
2020-11-02 14:50:00,105.0,105.12,104.99,105.05,18871.0,101.9107,102.0272,101.901,101.9592,18871.0
2020-11-02 15:00:00,105.06,105.16,104.96,105.05,16698.0,101.9689,102.066,101.8719,101.9592,16698.0
2020-11-02 15:10:00,105.05,105.15,104.95,105.09,22258.0,101.9592,102.0563,101.8622,101.998,22258.0
2020-11-02 15:20:00,105.12,105.27,105.09,105.14,23745.0,102.0272,102.1727,101.998,102.0466,23745.0
2020-11-02 15:30:00,105.13,105.27,104.72,104.75,33873.0,102.0369,102.1727,101.6389,101.668,33873.0
2020-11-02 15:40:00,104.75,104.91,104.46,104.87,66795.0,101.668,101.8233,101.3866,101.7845,66795.0
2020-11-02 15:50:00,104.93,105.35,104.91,105.24,132884.0,101.8427,102.2504,101.8233,102.1436,132884.0
2020-11-03 09:30:00,106.43,106.89,106.14,106.78,38102.0,103.2986,103.7451,103.0171,103.6383,38102.0
2020-11-03 09:40:00,106.67,107.14,106.31,107.06,24394.0,103.5315,103.9877,103.1821,103.9101,24394.0
2020-11-03 09:50:00,107.01,107.5,107.0,107.01,20120.0,103.8615,104.3371,103.8518,103.8615,20120.0
2020-11-03 10:00:00,107.0,107.47,106.93,107.47,23847.0,103.8518,104.308,103.7839,104.308,23847.0
2020-11-03 10:10:00,107.47,107.96,107.42,107.94,11217.0,104.308,104.7836,104.2595,104.7642,11217.0
2020-11-03 10:20:00,107.98,108.11,107.72,107.83,9348.0,104.803,104.9292,104.5507,104.6574,9348.0
2020-11-03 10:30:00,107.76,107.76,107.33,107.66,9739.0,104.5895,104.5895,104.1721,104.4924,9739.0
2020-11-03 10:40:00,107.66,107.85,107.57,107.81,5562.0,104.4924,104.6768,104.4051,104.638,5562.0
2020-11-03 10:50:00,107.88,107.91,107.43,107.47,7180.0,104.7059,104.7351,104.2692,104.308,7180.0
2020-11-03 11:00:00,107.53,107.63,107.41,107.61,4306.0,104.3662,104.4633,104.2498,104.4439,4306.0
2020-11-03 11:10:00,107.66,107.77,107.58,107.74,12058.0,104.4924,104.5992,104.4148,104.5701,12058.0
2020-11-03 11:20:00,107.78,107.87,107.7,107.7,9136.0,104.6089,104.6962,104.5312,104.5312,9136.0
2020-11-03 11:30:00,107.7,107.95,107.64,107.89,8739.0,104.5312,104.7739,104.473,104.7157,8739.0
2020-11-03 11:40:00,107.88,107.88,107.65,107.67,3495.0,104.7059,104.7059,104.4827,104.5021,3495.0
2020-11-03 11:50:00,107.65,107.75,107.18,107.19,9208.0,104.4827,104.5798,104.0265,104.0362,9208.0
2020-11-03 12:00:00,107.28,107.37,107.23,107.36,5644.0,104.1236,104.211,104.0751,104.2012,5644.0
2020-11-03 12:10:00,107.2,107.32,107.14,107.14,6666.0,104.046,104.1624,103.9877,103.9877,6666.0
2020-11-03 12:20:00,107.14,107.49,107.14,107.49,5666.0,103.9877,104.3274,103.9877,104.3274,5666.0
2020-11-03 12:30:00,107.51,107.71,107.44,107.68,10848.0,104.3468,104.5409,104.2789,104.5118,10848.0
2020-11-03 12:40:00,107.68,107.8,107.61,107.73,9448.0,104.5118,104.6283,104.4439,104.5604,9448.0
2020-11-03 12:50:00,107.72,107.75,107.48,107.55,6995.0,104.5507,104.5798,104.3177,104.3857,6995.0
2020-11-03 13:00:00,107.58,107.63,107.47,107.47,5843.0,104.4148,104.4633,104.308,104.308,5843.0
2020-11-03 13:10:00,107.52,107.55,107.35,107.48,10392.0,104.3565,104.3857,104.1915,104.3177,10392.0
2020-11-03 13:20:00,107.46,107.55,107.19,107.22,10023.0,104.2983,104.3857,104.0362,104.0654,10023.0
2020-11-03 13:30:00,107.24,107.46,107.24,107.34,7598.0,104.0848,104.2983,104.0848,104.1818,7598.0
2020-11-03 13:40:00,107.29,107.4,107.21,107.28,5015.0,104.1333,104.2401,104.0557,104.1236,5015.0
2020-11-03 13:50:00,107.27,107.28,106.96,107.01,4518.0,104.1139,104.1236,103.813,103.8615,4518.0
2020-11-03 14:00:00,106.98,107.11,106.65,106.66,10466.0,103.8324,103.9586,103.5121,103.5218,10466.0
2020-11-03 14:10:00,106.68,106.95,106.63,106.88,11342.0,103.5413,103.8033,103.4927,103.7354,11342.0
2020-11-03 14:20:00,106.86,106.93,106.67,106.75,13811.0,103.716,103.7839,103.5315,103.6092,13811.0
2020-11-03 14:30:00,106.77,107.06,106.76,106.99,12070.0,103.6286,103.9101,103.6189,103.8421,12070.0
2020-11-03 14:40:00,107.0,107.15,106.97,107.08,10615.0,103.8518,103.9974,103.8227,103.9295,10615.0
2020-11-03 14:50:00,107.07,107.07,106.91,106.97,9380.0,103.9198,103.9198,103.7645,103.8227,9380.0
2020-11-03 15:00:00,106.99,106.99,106.72,106.79,11281.0,103.8421,103.8421,103.5801,103.648,11281.0
2020-11-03 15:10:00,106.79,107.07,106.79,107.04,11359.0,103.648,103.9198,103.648,103.8907,11359.0
2020-11-03 15:20:00,107.03,107.12,106.83,106.95,25095.0,103.881,103.9683,103.6868,103.8033,25095.0
2020-11-03 15:30:00,106.95,107.28,106.88,107.18,29638.0,103.8033,104.1236,103.7354,104.0265,29638.0
2020-11-03 15:40:00,107.19,107.57,107.14,107.29,58567.0,104.0362,104.4051,103.9877,104.1333,58567.0
2020-11-03 15:50:00,107.27,107.36,107.02,107.02,212475.0,104.1139,104.2012,103.8712,103.8712,212475.0
2020-11-04 09:30:00,108.07,109.17,107.86,108.18,35708.0,104.8904,105.958,104.6865,104.9971,35708.0
2020-11-04 09:40:00,108.17,108.59,107.59,107.59,18107.0,104.9874,105.3951,104.4245,104.4245,18107.0
2020-11-04 09:50:00,107.62,107.83,107.24,107.69,18944.0,104.4536,104.6574,104.0848,104.5215,18944.0
2020-11-04 10:00:00,107.69,108.3,107.53,108.3,24769.0,104.5215,105.1136,104.3662,105.1136,24769.0
2020-11-04 10:10:00,108.26,109.53,108.25,109.45,18148.0,105.0748,106.3074,105.0651,106.2298,18148.0
2020-11-04 10:20:00,109.48,109.75,109.46,109.66,22453.0,106.2589,106.5209,106.2395,106.4336,22453.0
2020-11-04 10:30:00,109.63,109.63,108.82,108.9,50718.0,106.4045,106.4045,105.6183,105.6959,50718.0
2020-11-04 10:40:00,109.06,109.39,108.92,109.34,34744.0,105.8512,106.1715,105.7153,106.123,34744.0
2020-11-04 10:50:00,109.24,109.7,109.21,109.49,37414.0,106.0259,106.4724,105.9968,106.2686,37414.0
2020-11-04 11:00:00,109.5,109.5,109.08,109.12,42153.0,106.2783,106.2783,105.8706,105.9095,42153.0
2020-11-04 11:10:00,109.04,109.12,108.69,108.91,12478.0,105.8318,105.9095,105.4921,105.7056,12478.0
2020-11-04 11:20:00,108.98,109.11,108.78,108.82,18994.0,105.7736,105.8998,105.5795,105.6183,18994.0
2020-11-04 11:30:00,108.87,109.07,108.79,108.95,27331.0,105.6668,105.8609,105.5892,105.7445,27331.0
2020-11-04 11:40:00,109.0,109.14,108.86,109.0,12652.0,105.793,105.9289,105.6571,105.793,12652.0
2020-11-04 11:50:00,109.05,109.38,108.98,109.29,23823.0,105.8415,106.1618,105.7736,106.0745,23823.0
2020-11-04 12:00:00,109.3,109.38,109.16,109.18,65251.0,106.0842,106.1618,105.9483,105.9677,65251.0
2020-11-04 12:10:00,109.18,109.66,109.17,109.3,18468.0,105.9677,106.4336,105.958,106.0842,18468.0
2020-11-04 12:20:00,109.34,109.8,109.25,109.69,31334.0,106.123,106.5695,106.0356,106.4627,31334.0
2020-11-04 12:30:00,109.7,109.77,109.43,109.43,16666.0,106.4724,106.5403,106.2103,106.2103,16666.0
2020-11-04 12:40:00,109.44,109.53,109.38,109.42,8946.0,106.22,106.3074,106.1618,106.2006,8946.0
2020-11-04 12:50:00,109.41,109.52,109.24,109.42,8531.0,106.1909,106.2977,106.0259,106.2006,8531.0
2020-11-04 13:00:00,109.39,109.43,109.16,109.31,7724.0,106.1715,106.2103,105.9483,106.0939,7724.0
2020-11-04 13:10:00,109.27,109.27,109.03,109.1,13638.0,106.055,106.055,105.8221,105.8901,13638.0
2020-11-04 13:20:00,109.06,109.17,108.83,108.95,14379.0,105.8512,105.958,105.628,105.7445,14379.0
2020-11-04 13:30:00,108.91,109.12,108.72,109.04,21093.0,105.7056,105.9095,105.5212,105.8318,21093.0
2020-11-04 13:40:00,109.01,109.02,108.48,108.7,9830.0,105.8027,105.8124,105.2883,105.5018,9830.0
2020-11-04 13:50:00,108.66,109.06,108.6,108.89,5747.0,105.463,105.8512,105.4048,105.6862,5747.0
2020-11-04 14:00:00,108.92,109.19,108.83,108.97,9543.0,105.7153,105.9774,105.628,105.7639,9543.0
2020-11-04 14:10:00,108.99,109.15,108.96,109.01,7137.0,105.7833,105.9386,105.7542,105.8027,7137.0
2020-11-04 14:20:00,109.03,109.19,108.89,108.95,11653.0,105.8221,105.9774,105.6862,105.7445,11653.0
2020-11-04 14:30:00,108.98,109.16,108.98,109.06,29979.0,105.7736,105.9483,105.7736,105.8512,29979.0
2020-11-04 14:40:00,109.02,109.07,108.79,109.01,12449.0,105.8124,105.8609,105.5892,105.8027,12449.0
2020-11-04 14:50:00,109.02,109.38,108.98,109.04,13921.0,105.8124,106.1618,105.7736,105.8318,13921.0
2020-11-04 15:00:00,109.04,109.08,108.66,108.79,9648.0,105.8318,105.8706,105.463,105.5892,9648.0
2020-11-04 15:10:00,108.75,108.78,108.47,108.48,11976.0,105.5503,105.5795,105.2786,105.2883,11976.0
2020-11-04 15:20:00,108.48,108.6,108.34,108.42,18501.0,105.2883,105.4048,105.1524,105.2301,18501.0
2020-11-04 15:30:00,108.41,108.81,108.4,108.61,19762.0,105.2204,105.6086,105.2106,105.4145,19762.0
2020-11-04 15:40:00,108.64,108.8,108.51,108.55,22653.0,105.4436,105.5989,105.3174,105.3562,22653.0
2020-11-04 15:50:00,108.55,108.81,108.43,108.56,70187.0,105.3562,105.6086,105.2398,105.3659,70187.0
2020-11-05 09:30:00,110.57,111.23,110.17,110.39,33453.0,107.3168,107.9574,106.9286,107.1421,33453.0
2020-11-05 09:40:00,110.33,110.43,109.84,110.11,10556.0,107.0839,107.1809,106.6083,106.8703,10556.0
2020-11-05 09:50:00,110.07,110.53,110.04,110.18,11471.0,106.8315,107.278,106.8024,106.9383,11471.0
2020-11-05 10:00:00,110.24,111.13,110.24,111.13,20363.0,106.9965,107.8603,106.9965,107.8603,20363.0
2020-11-05 10:10:00,111.17,111.84,111.13,111.82,20786.0,107.8991,108.5494,107.8603,108.53,20786.0
2020-11-05 10:20:00,111.86,111.93,111.18,111.21,20677.0,108.5688,108.6368,107.9089,107.938,20677.0
2020-11-05 10:30:00,111.18,111.18,110.67,110.67,23849.0,107.9089,107.9089,107.4139,107.4139,23849.0
2020-11-05 10:40:00,110.72,111.09,110.69,111.06,25209.0,107.4624,107.8215,107.4333,107.7924,25209.0
2020-11-05 10:50:00,111.02,111.33,111.02,111.18,7311.0,107.7536,108.0544,107.7536,107.9089,7311.0
2020-11-05 11:00:00,111.21,111.26,110.87,110.89,10870.0,107.938,107.9865,107.608,107.6274,10870.0
2020-11-05 11:10:00,110.87,110.89,110.55,110.81,21609.0,107.608,107.6274,107.2974,107.5497,21609.0
2020-11-05 11:20:00,110.71,110.71,110.2,110.23,12272.0,107.4527,107.4527,106.9577,106.9868,12272.0
2020-11-05 11:30:00,110.32,110.45,110.21,110.27,11805.0,107.0742,107.2003,106.9674,107.0256,11805.0
2020-11-05 11:40:00,110.27,110.36,110.23,110.25,11447.0,107.0256,107.113,106.9868,107.0062,11447.0
2020-11-05 11:50:00,110.24,110.34,110.17,110.27,20064.0,106.9965,107.0936,106.9286,107.0256,20064.0
2020-11-05 12:00:00,110.3,110.3,110.03,110.17,16543.0,107.0547,107.0547,106.7927,106.9286,16543.0
2020-11-05 12:10:00,110.18,110.24,109.84,109.86,12398.0,106.9383,106.9965,106.6083,106.6277,12398.0
2020-11-05 12:20:00,109.91,109.91,109.67,109.83,3947.0,106.6762,106.6762,106.4433,106.5986,3947.0
2020-11-05 12:30:00,109.8,110.06,109.75,110.03,5544.0,106.5695,106.8218,106.5209,106.7927,5544.0
2020-11-05 12:40:00,110.0,110.07,109.96,110.01,4022.0,106.7636,106.8315,106.7247,106.7733,4022.0
2020-11-05 12:50:00,109.98,110.1,109.86,109.88,7922.0,106.7442,106.8606,106.6277,106.6471,7922.0
2020-11-05 13:00:00,109.9,110.21,109.87,110.15,12242.0,106.6665,106.9674,106.6374,106.9092,12242.0
2020-11-05 13:10:00,110.18,110.18,109.93,109.97,18452.0,106.9383,106.9383,106.6956,106.7345,18452.0
2020-11-05 13:20:00,109.97,109.97,109.85,109.92,6807.0,106.7345,106.7345,106.618,106.6859,6807.0
2020-11-05 13:30:00,109.96,110.54,109.94,110.51,9448.0,106.7247,107.2877,106.7053,107.2586,9448.0
2020-11-05 13:40:00,110.53,110.58,110.41,110.48,11887.0,107.278,107.3265,107.1615,107.2294,11887.0
2020-11-05 13:50:00,110.4,110.4,110.14,110.19,5677.0,107.1518,107.1518,106.8995,106.948,5677.0
2020-11-05 14:00:00,110.16,110.39,110.09,110.1,9358.0,106.9189,107.1421,106.8509,106.8606,9358.0
2020-11-05 14:10:00,110.13,110.31,110.1,110.26,9308.0,106.8897,107.0644,106.8606,107.0159,9308.0
2020-11-05 14:20:00,110.25,110.4,110.21,110.4,7596.0,107.0062,107.1518,106.9674,107.1518,7596.0
2020-11-05 14:30:00,110.39,110.57,110.24,110.24,11595.0,107.1421,107.3168,106.9965,106.9965,11595.0
2020-11-05 14:40:00,110.28,110.63,110.28,110.36,11018.0,107.0353,107.375,107.0353,107.113,11018.0
2020-11-05 14:50:00,110.32,110.39,110.21,110.37,12827.0,107.0742,107.1421,106.9674,107.1227,12827.0
2020-11-05 15:00:00,110.38,110.64,110.34,110.54,51515.0,107.1324,107.3847,107.0936,107.2877,51515.0
2020-11-05 15:10:00,110.54,110.61,110.22,110.34,14600.0,107.2877,107.3556,106.9771,107.0936,14600.0
2020-11-05 15:20:00,110.37,110.61,110.35,110.51,25230.0,107.1227,107.3556,107.1033,107.2586,25230.0
2020-11-05 15:30:00,110.51,110.51,110.22,110.28,17664.0,107.2586,107.2586,106.9771,107.0353,17664.0
2020-11-05 15:40:00,110.29,110.45,110.22,110.39,33930.0,107.045,107.2003,106.9771,107.1421,33930.0
2020-11-05 15:50:00,110.34,110.67,110.29,110.4,95566.0,107.0936,107.4139,107.045,107.1518,95566.0
2020-11-06 09:30:00,110.76,110.83,110.32,110.62,18148.0,107.5012,107.5692,107.0742,107.3653,18148.0
2020-11-06 09:40:00,110.44,110.88,110.44,110.72,8751.0,107.1906,107.6177,107.1906,107.4624,8751.0
2020-11-06 09:50:00,110.72,111.29,110.63,111.22,10763.0,107.4624,108.0156,107.375,107.9477,10763.0
2020-11-06 10:00:00,111.22,111.84,111.1,111.83,10523.0,107.9477,108.5494,107.8312,108.5397,10523.0
2020-11-06 10:10:00,111.84,112.04,111.65,112.01,9057.0,108.5494,108.7435,108.365,108.7144,9057.0
2020-11-06 10:20:00,111.95,112.25,111.75,112.13,10795.0,108.6562,108.9474,108.4621,108.8309,10795.0
2020-11-06 10:30:00,112.09,112.12,111.76,111.95,9910.0,108.7921,108.8212,108.4718,108.6562,9910.0
2020-11-06 10:40:00,111.84,112.02,111.75,112.0,6847.0,108.5494,108.7241,108.4621,108.7047,6847.0
2020-11-06 10:50:00,112.12,112.45,111.67,111.78,8835.0,108.8212,109.1415,108.3844,108.4912,8835.0
2020-11-06 11:00:00,111.78,112.53,111.71,112.53,11424.0,108.4912,109.2191,108.4233,109.2191,11424.0
2020-11-06 11:10:00,112.49,112.6,112.19,112.46,9935.0,109.1803,109.2871,108.8891,109.1512,9935.0
2020-11-06 11:20:00,112.43,112.44,112.03,112.08,12959.0,109.1221,109.1318,108.7338,108.7824,12959.0
2020-11-06 11:30:00,112.17,112.32,112.03,112.18,8489.0,108.8697,109.0153,108.7338,108.8794,8489.0
2020-11-06 11:40:00,112.24,112.25,112.07,112.21,10440.0,108.9377,108.9474,108.7727,108.9085,10440.0
2020-11-06 11:50:00,112.17,112.35,112.09,112.12,10112.0,108.8697,109.0444,108.7921,108.8212,10112.0
2020-11-06 12:00:00,112.16,112.34,112.11,112.17,9741.0,108.86,109.0347,108.8115,108.8697,9741.0
2020-11-06 12:10:00,112.21,112.22,111.95,112.05,8370.0,108.9085,108.9183,108.6562,108.7533,8370.0
2020-11-06 12:20:00,112.06,112.11,111.87,112.11,8015.0,108.763,108.8115,108.5786,108.8115,8015.0
2020-11-06 12:30:00,112.11,112.21,112.03,112.13,6558.0,108.8115,108.9085,108.7338,108.8309,6558.0
2020-11-06 12:40:00,112.11,112.25,112.04,112.21,6549.0,108.8115,108.9474,108.7435,108.9085,6549.0
2020-11-06 12:50:00,112.26,112.35,112.15,112.24,38386.0,108.9571,109.0444,108.8503,108.9377,38386.0
2020-11-06 13:00:00,112.27,112.57,112.26,112.53,15051.0,108.9668,109.258,108.9571,109.2191,15051.0
2020-11-06 13:10:00,112.55,112.8,112.55,112.61,17855.0,109.2385,109.4812,109.2385,109.2968,17855.0
2020-11-06 13:20:00,112.66,112.7,112.55,112.55,5537.0,109.3453,109.3841,109.2385,109.2385,5537.0
2020-11-06 13:30:00,112.53,112.66,112.51,112.58,9011.0,109.2191,109.3453,109.1997,109.2677,9011.0
2020-11-06 13:40:00,112.61,112.84,112.54,112.84,24415.0,109.2968,109.52,109.2288,109.52,24415.0
2020-11-06 13:50:00,112.84,112.97,112.75,112.85,9905.0,109.52,109.6462,109.4327,109.5297,9905.0
2020-11-06 14:00:00,112.94,112.96,112.77,112.94,9023.0,109.6171,109.6365,109.4521,109.6171,9023.0
2020-11-06 14:10:00,112.94,113.06,112.91,112.96,10165.0,109.6171,109.7335,109.588,109.6365,10165.0
2020-11-06 14:20:00,112.96,113.23,112.95,113.11,12702.0,109.6365,109.8985,109.6268,109.7821,12702.0
2020-11-06 14:30:00,113.13,113.26,113.01,113.01,7976.0,109.8015,109.9277,109.685,109.685,7976.0
2020-11-06 14:40:00,113.03,113.07,112.77,112.85,9272.0,109.7044,109.7432,109.4521,109.5297,9272.0
2020-11-06 14:50:00,112.83,112.95,112.83,112.89,12110.0,109.5103,109.6268,109.5103,109.5685,12110.0
2020-11-06 15:00:00,112.88,112.89,112.7,112.86,9800.0,109.5588,109.5685,109.3841,109.5394,9800.0
2020-11-06 15:10:00,112.84,112.91,112.64,112.75,15862.0,109.52,109.588,109.3259,109.4327,15862.0
2020-11-06 15:20:00,112.78,113.01,112.53,112.98,25958.0,109.4618,109.685,109.2191,109.6559,25958.0
2020-11-06 15:30:00,112.99,113.11,112.89,113.0,22832.0,109.6656,109.7821,109.5685,109.6753,22832.0
2020-11-06 15:40:00,113.04,113.35,113.02,113.29,40322.0,109.7141,110.015,109.6947,109.9568,40322.0
2020-11-06 15:50:00,113.26,113.32,112.52,112.55,109788.0,109.9277,109.9859,109.2094,109.2385,109788.0
2020-11-09 09:30:00,116.16,117.5,114.45,114.47,90027.0,112.7423,114.0429,111.0826,111.1021,90027.0
2020-11-09 09:40:00,114.78,115.09,114.0,114.44,53573.0,111.4029,111.7038,110.6459,111.0729,53573.0
2020-11-09 09:50:00,114.52,114.62,113.63,114.16,69448.0,111.1506,111.2476,110.2868,110.8012,69448.0
2020-11-09 10:00:00,113.94,115.11,113.74,115.08,60574.0,110.5876,111.7232,110.3935,111.6941,60574.0
2020-11-09 10:10:00,115.03,115.38,114.76,115.11,70686.0,111.6456,111.9853,111.3835,111.7232,70686.0
2020-11-09 10:20:00,115.05,115.14,114.73,114.81,45949.0,111.665,111.7523,111.3544,111.4321,45949.0
2020-11-09 10:30:00,114.74,115.02,114.59,114.82,22795.0,111.3641,111.6359,111.2185,111.4418,22795.0
2020-11-09 10:40:00,114.81,115.01,114.58,114.72,25647.0,111.4321,111.6262,111.2088,111.3447,25647.0
2020-11-09 10:50:00,114.78,115.2,114.65,115.18,62209.0,111.4029,111.8106,111.2768,111.7912,62209.0
2020-11-09 11:00:00,115.19,115.24,114.69,114.98,68293.0,111.8009,111.8494,111.3156,111.597,68293.0
2020-11-09 11:10:00,114.97,115.04,114.37,114.62,117868.0,111.5873,111.6553,111.005,111.2476,117868.0
2020-11-09 11:20:00,114.66,114.82,113.96,114.75,57394.0,111.2865,111.4418,110.6071,111.3738,57394.0
2020-11-09 11:30:00,114.8,114.81,114.5,114.57,18269.0,111.4223,111.4321,111.1312,111.1991,18269.0
2020-11-09 11:40:00,114.5,114.66,114.33,114.36,15997.0,111.1312,111.2865,110.9662,110.9953,15997.0
2020-11-09 11:50:00,114.28,114.29,113.92,113.97,21464.0,110.9176,110.9273,110.5682,110.6168,21464.0
2020-11-09 12:00:00,113.97,114.43,113.66,114.38,19435.0,110.6168,111.0632,110.3159,111.0147,19435.0
2020-11-09 12:10:00,114.37,114.45,114.11,114.37,18615.0,111.005,111.0826,110.7526,111.005,18615.0
2020-11-09 12:20:00,114.41,114.8,114.37,114.61,19343.0,111.0438,111.4223,111.005,111.2379,19343.0
2020-11-09 12:30:00,114.61,114.81,114.53,114.76,23022.0,111.2379,111.4321,111.1603,111.3835,23022.0
2020-11-09 12:40:00,114.74,114.75,114.43,114.54,16376.0,111.3641,111.3738,111.0632,111.17,16376.0
2020-11-09 12:50:00,114.49,114.82,114.37,114.78,19449.0,111.1215,111.4418,111.005,111.4029,19449.0
2020-11-09 13:00:00,114.74,114.81,114.53,114.74,26386.0,111.3641,111.4321,111.1603,111.3641,26386.0
2020-11-09 13:10:00,114.71,114.8,114.66,114.69,15407.0,111.335,111.4223,111.2865,111.3156,15407.0
2020-11-09 13:20:00,114.64,114.7,114.5,114.57,23892.0,111.2671,111.3253,111.1312,111.1991,23892.0
2020-11-09 13:30:00,114.62,114.76,114.57,114.68,18165.0,111.2476,111.3835,111.1991,111.3059,18165.0
2020-11-09 13:40:00,114.66,114.71,114.46,114.63,17104.0,111.2865,111.335,111.0923,111.2573,17104.0
2020-11-09 13:50:00,114.71,114.75,114.46,114.63,11570.0,111.335,111.3738,111.0923,111.2573,11570.0
2020-11-09 14:00:00,114.63,114.74,114.45,114.56,11525.0,111.2573,111.3641,111.0826,111.1894,11525.0
2020-11-09 14:10:00,114.54,114.54,114.24,114.27,12826.0,111.17,111.17,110.8788,110.9079,12826.0
2020-11-09 14:20:00,114.23,114.24,113.95,114.18,14307.0,110.8691,110.8788,110.5974,110.8206,14307.0
2020-11-09 14:30:00,114.22,114.27,114.07,114.17,17959.0,110.8594,110.9079,110.7138,110.8109,17959.0
2020-11-09 14:40:00,114.12,114.19,113.8,114.01,17720.0,110.7624,110.8303,110.4518,110.6556,17720.0
2020-11-09 14:50:00,114.02,114.1,113.84,114.09,15198.0,110.6653,110.7429,110.4906,110.7332,15198.0
2020-11-09 15:00:00,114.07,114.18,113.96,114.08,18736.0,110.7138,110.8206,110.6071,110.7235,18736.0
2020-11-09 15:10:00,114.04,114.09,113.75,113.75,20083.0,110.6847,110.7332,110.4032,110.4032,20083.0
2020-11-09 15:20:00,113.75,113.75,113.28,113.4,23509.0,110.4032,110.4032,109.9471,110.0635,23509.0
2020-11-09 15:30:00,113.43,114.02,113.43,114.02,37600.0,110.0927,110.6653,110.0927,110.6653,37600.0
2020-11-09 15:40:00,113.98,114.19,113.8,113.93,58190.0,110.6265,110.8303,110.4518,110.5779,58190.0
2020-11-09 15:50:00,113.95,113.97,112.39,112.63,164449.0,110.5974,110.6168,109.0833,109.3162,164449.0
2020-11-10 09:30:00,112.82,112.91,111.77,112.15,30139.0,109.5006,109.588,108.4815,108.8503,30139.0
2020-11-10 09:40:00,112.25,112.64,111.56,111.78,32201.0,108.9474,109.3259,108.2777,108.4912,32201.0
2020-11-10 09:50:00,111.96,112.65,111.96,112.4,12840.0,108.6659,109.3356,108.6659,109.093,12840.0
2020-11-10 10:00:00,112.37,112.56,112.02,112.56,14889.0,109.0638,109.2482,108.7241,109.2482,14889.0
2020-11-10 10:10:00,112.56,112.72,112.31,112.44,17374.0,109.2482,109.4035,109.0056,109.1318,17374.0
2020-11-10 10:20:00,112.37,112.4,111.13,111.13,19818.0,109.0638,109.093,107.8603,107.8603,19818.0
2020-11-10 10:30:00,111.05,111.18,110.77,110.77,37335.0,107.7827,107.9089,107.5109,107.5109,37335.0
2020-11-10 10:40:00,110.8,110.92,110.48,110.52,58047.0,107.54,107.6565,107.2294,107.2683,58047.0
2020-11-10 10:50:00,110.54,110.74,110.5,110.69,39015.0,107.2877,107.4818,107.2489,107.4333,39015.0
2020-11-10 11:00:00,110.68,111.22,110.52,111.01,11550.0,107.4236,107.9477,107.2683,107.7439,11550.0
2020-11-10 11:10:00,111.0,111.22,110.71,110.84,15516.0,107.7341,107.9477,107.4527,107.5789,15516.0
2020-11-10 11:20:00,110.84,110.99,110.67,110.94,10421.0,107.5789,107.7244,107.4139,107.6759,10421.0
2020-11-10 11:30:00,110.94,111.11,110.64,111.11,14723.0,107.6759,107.8409,107.3847,107.8409,14723.0
2020-11-10 11:40:00,111.12,111.6,111.11,111.23,17023.0,107.8506,108.3165,107.8409,107.9574,17023.0
2020-11-10 11:50:00,111.2,111.34,111.12,111.12,20350.0,107.9283,108.0641,107.8506,107.8506,20350.0
2020-11-10 12:00:00,111.11,111.58,110.95,111.5,20088.0,107.8409,108.2971,107.6856,108.2194,20088.0
2020-11-10 12:10:00,111.45,111.63,111.4,111.59,33353.0,108.1709,108.3456,108.1224,108.3068,33353.0
2020-11-10 12:20:00,111.6,111.6,111.12,111.15,17384.0,108.3165,108.3165,107.8506,107.8797,17384.0
2020-11-10 12:30:00,111.16,111.22,111.0,111.13,23935.0,107.8894,107.9477,107.7341,107.8603,23935.0
2020-11-10 12:40:00,111.16,111.42,111.1,111.3,48329.0,107.8894,108.1418,107.8312,108.0253,48329.0
2020-11-10 12:50:00,111.28,111.28,110.6,110.7,42178.0,108.0059,108.0059,107.3459,107.443,42178.0
2020-11-10 13:00:00,110.67,110.77,110.46,110.53,15752.0,107.4139,107.5109,107.21,107.278,15752.0
2020-11-10 13:10:00,110.55,110.6,109.76,109.76,52984.0,107.2974,107.3459,106.5306,106.5306,52984.0
2020-11-10 13:20:00,109.74,109.76,109.43,109.49,43621.0,106.5112,106.5306,106.2103,106.2686,43621.0
2020-11-10 13:30:00,109.52,109.68,109.38,109.65,47160.0,106.2977,106.453,106.1618,106.4239,47160.0
2020-11-10 13:40:00,109.69,109.84,109.47,109.55,33477.0,106.4627,106.6083,106.2492,106.3268,33477.0
2020-11-10 13:50:00,109.53,109.83,109.47,109.75,41376.0,106.3074,106.5986,106.2492,106.5209,41376.0
2020-11-10 14:00:00,109.75,110.01,109.72,109.98,19521.0,106.5209,106.7733,106.4918,106.7442,19521.0
2020-11-10 14:10:00,110.0,110.0,109.66,109.7,26892.0,106.7636,106.7636,106.4336,106.4724,26892.0
2020-11-10 14:20:00,109.68,109.73,109.01,109.15,58809.0,106.453,106.5015,105.8027,105.9386,58809.0
2020-11-10 14:30:00,109.15,109.39,108.99,109.38,58187.0,105.9386,106.1715,105.7833,106.1618,58187.0
2020-11-10 14:40:00,109.38,109.74,109.37,109.63,45258.0,106.1618,106.5112,106.1521,106.4045,45258.0
2020-11-10 14:50:00,109.58,110.06,109.57,109.9,14174.0,106.3559,106.8218,106.3462,106.6665,14174.0
2020-11-10 15:00:00,109.93,110.18,109.92,110.06,17262.0,106.6956,106.9383,106.6859,106.8218,17262.0
2020-11-10 15:10:00,110.11,110.24,109.46,109.55,35371.0,106.8703,106.9965,106.2395,106.3268,35371.0
2020-11-10 15:20:00,109.59,109.93,109.59,109.88,38238.0,106.3656,106.6956,106.3656,106.6471,38238.0
2020-11-10 15:30:00,109.91,110.01,109.75,109.91,68171.0,106.6762,106.7733,106.5209,106.6762,68171.0
2020-11-10 15:40:00,109.92,110.45,109.92,110.11,52444.0,106.6859,107.2003,106.6859,106.8703,52444.0
2020-11-10 15:50:00,110.13,110.35,109.9,110.2,268352.0,106.8897,107.1033,106.6665,106.9577,268352.0
2020-11-11 09:30:00,111.14,111.57,111.04,111.26,60616.0,107.87,108.2874,107.773,107.9865,60616.0
2020-11-11 09:40:00,111.23,111.79,110.95,110.95,30386.0,107.9574,108.5009,107.6856,107.6856,30386.0
2020-11-11 09:50:00,110.95,111.23,110.21,110.25,39647.0,107.6856,107.9574,106.9674,107.0062,39647.0
2020-11-11 10:00:00,110.25,110.48,109.74,109.75,59880.0,107.0062,107.2294,106.5112,106.5209,59880.0
2020-11-11 10:10:00,109.76,109.93,109.3,109.37,61058.0,106.5306,106.6956,106.0842,106.1521,61058.0
2020-11-11 10:20:00,109.28,109.83,109.28,109.79,47496.0,106.0648,106.5986,106.0648,106.5597,47496.0
2020-11-11 10:30:00,109.79,110.22,109.68,110.06,39208.0,106.5597,106.9771,106.453,106.8218,39208.0
2020-11-11 10:40:00,110.06,110.23,109.8,110.15,15402.0,106.8218,106.9868,106.5695,106.9092,15402.0
2020-11-11 10:50:00,110.14,110.32,110.07,110.21,34520.0,106.8995,107.0742,106.8315,106.9674,34520.0
2020-11-11 11:00:00,110.21,110.43,110.18,110.31,27344.0,106.9674,107.1809,106.9383,107.0644,27344.0
2020-11-11 11:10:00,110.34,110.52,109.98,110.5,32433.0,107.0936,107.2683,106.7442,107.2489,32433.0
2020-11-11 11:20:00,110.53,110.57,110.34,110.55,23385.0,107.278,107.3168,107.0936,107.2974,23385.0
2020-11-11 11:30:00,110.58,110.6,110.4,110.57,22260.0,107.3265,107.3459,107.1518,107.3168,22260.0
2020-11-11 11:40:00,110.58,110.63,110.48,110.51,30578.0,107.3265,107.375,107.2294,107.2586,30578.0
2020-11-11 11:50:00,110.53,110.58,110.48,110.57,19160.0,107.278,107.3265,107.2294,107.3168,19160.0
2020-11-11 12:00:00,110.62,110.62,110.47,110.62,19892.0,107.3653,107.3653,107.2197,107.3653,19892.0
2020-11-11 12:10:00,110.58,110.6,110.42,110.42,9256.0,107.3265,107.3459,107.1712,107.1712,9256.0
2020-11-11 12:20:00,110.44,110.45,110.24,110.27,21414.0,107.1906,107.2003,106.9965,107.0256,21414.0
2020-11-11 12:30:00,110.3,110.52,110.27,110.45,11764.0,107.0547,107.2683,107.0256,107.2003,11764.0
2020-11-11 12:40:00,110.44,110.44,110.13,110.13,8492.0,107.1906,107.1906,106.8897,106.8897,8492.0
2020-11-11 12:50:00,110.14,110.14,109.89,109.94,12055.0,106.8995,106.8995,106.6568,106.7053,12055.0
2020-11-11 13:00:00,109.95,110.05,109.92,109.95,5442.0,106.715,106.8121,106.6859,106.715,5442.0
2020-11-11 13:10:00,109.93,110.02,109.78,109.84,9126.0,106.6956,106.783,106.55,106.6083,9126.0
2020-11-11 13:20:00,109.8,109.88,109.67,109.73,7628.0,106.5695,106.6471,106.4433,106.5015,7628.0
2020-11-11 13:30:00,109.73,109.79,109.55,109.6,33308.0,106.5015,106.5597,106.3268,106.3753,33308.0
2020-11-11 13:40:00,109.63,109.67,109.45,109.56,11108.0,106.4045,106.4433,106.2298,106.3365,11108.0
2020-11-11 13:50:00,109.6,109.63,109.45,109.46,13054.0,106.3753,106.4045,106.2298,106.2395,13054.0
2020-11-11 14:00:00,109.47,109.57,109.46,109.5,33849.0,106.2492,106.3462,106.2395,106.2783,33849.0
2020-11-11 14:10:00,109.46,109.5,109.26,109.31,17897.0,106.2395,106.2783,106.0453,106.0939,17897.0
2020-11-11 14:20:00,109.3,109.52,109.28,109.31,12366.0,106.0842,106.2977,106.0648,106.0939,12366.0
2020-11-11 14:30:00,109.33,109.37,109.21,109.26,15521.0,106.1133,106.1521,105.9968,106.0453,15521.0
2020-11-11 14:40:00,109.19,109.19,108.87,108.87,29415.0,105.9774,105.9774,105.6668,105.6668,29415.0
2020-11-11 14:50:00,108.84,109.14,108.84,109.0,26113.0,105.6377,105.9289,105.6377,105.793,26113.0
2020-11-11 15:00:00,108.98,109.19,108.93,109.19,16633.0,105.7736,105.9774,105.7251,105.9774,16633.0
2020-11-11 15:10:00,109.19,109.34,109.12,109.26,18583.0,105.9774,106.123,105.9095,106.0453,18583.0
2020-11-11 15:20:00,109.25,109.25,108.89,109.1,34860.0,106.0356,106.0356,105.6862,105.8901,34860.0
2020-11-11 15:30:00,109.07,109.28,108.87,108.98,86401.0,105.8609,106.0648,105.6668,105.7736,86401.0
2020-11-11 15:40:00,108.98,109.52,108.96,109.34,105029.0,105.7736,106.2977,105.7542,106.123,105029.0
2020-11-11 15:50:00,109.36,109.52,109.29,109.44,143323.0,106.1424,106.2977,106.0745,106.22,143323.0
2020-11-12 09:30:00,109.4,109.7,108.89,109.39,27060.0,106.1812,106.4724,105.6862,106.1715,27060.0
2020-11-12 09:40:00,109.5,109.73,109.35,109.44,11300.0,106.2783,106.5015,106.1327,106.22,11300.0
2020-11-12 09:50:00,109.32,109.54,108.98,109.54,23429.0,106.1036,106.3171,105.7736,106.3171,23429.0
2020-11-12 10:00:00,109.52,110.15,109.42,110.15,12302.0,106.2977,106.9092,106.2006,106.9092,12302.0
2020-11-12 10:10:00,110.24,110.44,110.18,110.18,8479.0,106.9965,107.1906,106.9383,106.9383,8479.0
2020-11-12 10:20:00,110.2,110.24,109.99,110.09,12393.0,106.9577,106.9965,106.7539,106.8509,12393.0
2020-11-12 10:30:00,110.09,110.44,110.09,110.44,13670.0,106.8509,107.1906,106.8509,107.1906,13670.0
2020-11-12 10:40:00,110.42,110.62,110.39,110.49,8640.0,107.1712,107.3653,107.1421,107.2392,8640.0
2020-11-12 10:50:00,110.56,110.88,110.55,110.86,9670.0,107.3071,107.6177,107.2974,107.5983,9670.0
2020-11-12 11:00:00,110.84,111.01,110.76,110.77,13339.0,107.5789,107.7439,107.5012,107.5109,13339.0
2020-11-12 11:10:00,110.73,110.83,110.53,110.56,8921.0,107.4721,107.5692,107.278,107.3071,8921.0
2020-11-12 11:20:00,110.53,110.71,110.45,110.63,11968.0,107.278,107.4527,107.2003,107.375,11968.0
2020-11-12 11:30:00,110.64,110.68,110.45,110.45,6463.0,107.3847,107.4236,107.2003,107.2003,6463.0
2020-11-12 11:40:00,110.44,110.55,110.33,110.48,4600.0,107.1906,107.2974,107.0839,107.2294,4600.0
2020-11-12 11:50:00,110.45,110.58,110.37,110.53,5360.0,107.2003,107.3265,107.1227,107.278,5360.0
2020-11-12 12:00:00,110.5,110.55,110.42,110.43,7101.0,107.2489,107.2974,107.1712,107.1809,7101.0
2020-11-12 12:10:00,110.44,110.46,110.35,110.37,5755.0,107.1906,107.21,107.1033,107.1227,5755.0
2020-11-12 12:20:00,110.4,110.4,110.04,110.04,5343.0,107.1518,107.1518,106.8024,106.8024,5343.0
2020-11-12 12:30:00,110.06,110.16,110.02,110.02,4902.0,106.8218,106.9189,106.783,106.783,4902.0
2020-11-12 12:40:00,110.05,110.05,109.56,109.56,8155.0,106.8121,106.8121,106.3365,106.3365,8155.0
2020-11-12 12:50:00,109.56,109.79,109.47,109.75,5943.0,106.3365,106.5597,106.2492,106.5209,5943.0
2020-11-12 13:00:00,109.75,109.75,109.53,109.6,6613.0,106.5209,106.5209,106.3074,106.3753,6613.0
2020-11-12 13:10:00,109.63,109.63,109.27,109.36,6354.0,106.4045,106.4045,106.055,106.1424,6354.0
2020-11-12 13:20:00,109.36,109.46,109.16,109.21,12193.0,106.1424,106.2395,105.9483,105.9968,12193.0
2020-11-12 13:30:00,109.2,109.58,109.06,109.47,9093.0,105.9871,106.3559,105.8512,106.2492,9093.0
2020-11-12 13:40:00,109.47,109.58,109.43,109.47,6277.0,106.2492,106.3559,106.2103,106.2492,6277.0
2020-11-12 13:50:00,109.47,109.68,109.44,109.67,14667.0,106.2492,106.453,106.22,106.4433,14667.0
2020-11-12 14:00:00,109.63,109.8,109.3,109.32,13683.0,106.4045,106.5695,106.0842,106.1036,13683.0
2020-11-12 14:10:00,109.29,109.36,109.25,109.29,14658.0,106.0745,106.1424,106.0356,106.0745,14658.0
2020-11-12 14:20:00,109.29,109.6,109.29,109.59,6568.0,106.0745,106.3753,106.0745,106.3656,6568.0
2020-11-12 14:30:00,109.53,109.66,109.47,109.5,6779.0,106.3074,106.4336,106.2492,106.2783,6779.0
2020-11-12 14:40:00,109.5,109.5,109.27,109.32,8491.0,106.2783,106.2783,106.055,106.1036,8491.0
2020-11-12 14:50:00,109.3,109.45,109.24,109.31,10720.0,106.0842,106.2298,106.0259,106.0939,10720.0
2020-11-12 15:00:00,109.32,109.36,109.01,109.14,8889.0,106.1036,106.1424,105.8027,105.9289,8889.0
2020-11-12 15:10:00,109.19,109.26,108.91,109.16,35656.0,105.9774,106.0453,105.7056,105.9483,35656.0
2020-11-12 15:20:00,109.19,109.26,109.01,109.05,19981.0,105.9774,106.0453,105.8027,105.8415,19981.0
2020-11-12 15:30:00,109.04,109.31,108.91,109.31,21480.0,105.8318,106.0939,105.7056,106.0939,21480.0
2020-11-12 15:40:00,109.3,109.31,108.92,109.1,52864.0,106.0842,106.0939,105.7153,105.8901,52864.0
2020-11-12 15:50:00,109.15,109.51,109.05,109.48,137876.0,105.9386,106.288,105.8415,106.2589,137876.0
2020-11-13 09:30:00,110.46,110.99,110.19,110.55,46507.0,107.21,107.7244,106.948,107.2974,46507.0
2020-11-13 09:40:00,110.54,110.76,110.32,110.55,7628.0,107.2877,107.5012,107.0742,107.2974,7628.0
2020-11-13 09:50:00,110.58,110.81,110.37,110.52,9874.0,107.3265,107.5497,107.1227,107.2683,9874.0
2020-11-13 10:00:00,110.55,110.79,110.49,110.72,7944.0,107.2974,107.5303,107.2392,107.4624,7944.0
2020-11-13 10:10:00,110.72,110.88,110.49,110.5,8202.0,107.4624,107.6177,107.2392,107.2489,8202.0
2020-11-13 10:20:00,110.49,110.76,110.46,110.73,18268.0,107.2392,107.5012,107.21,107.4721,18268.0
2020-11-13 10:30:00,110.73,110.73,110.44,110.44,5235.0,107.4721,107.4721,107.1906,107.1906,5235.0
2020-11-13 10:40:00,110.45,110.83,110.44,110.67,13663.0,107.2003,107.5692,107.1906,107.4139,13663.0
2020-11-13 10:50:00,110.72,110.72,110.07,110.24,27704.0,107.4624,107.4624,106.8315,106.9965,27704.0
2020-11-13 11:00:00,110.2,110.88,110.13,110.71,58971.0,106.9577,107.6177,106.8897,107.4527,58971.0
2020-11-13 11:10:00,110.63,111.17,110.61,111.08,7940.0,107.375,107.8991,107.3556,107.8118,7940.0
2020-11-13 11:20:00,111.0,111.06,110.66,110.66,11396.0,107.7341,107.7924,107.4042,107.4042,11396.0
2020-11-13 11:30:00,110.64,110.76,110.58,110.65,5592.0,107.3847,107.5012,107.3265,107.3944,5592.0
2020-11-13 11:40:00,110.63,110.81,110.44,110.81,15772.0,107.375,107.5497,107.1906,107.5497,15772.0
2020-11-13 11:50:00,110.89,110.89,110.53,110.7,5771.0,107.6274,107.6274,107.278,107.443,5771.0
2020-11-13 12:00:00,110.81,110.84,110.72,110.72,5687.0,107.5497,107.5789,107.4624,107.4624,5687.0
2020-11-13 12:10:00,110.82,110.93,110.59,110.64,11254.0,107.5594,107.6662,107.3362,107.3847,11254.0
2020-11-13 12:20:00,110.61,110.61,110.48,110.5,6902.0,107.3556,107.3556,107.2294,107.2489,6902.0
2020-11-13 12:30:00,110.51,110.6,110.45,110.56,3612.0,107.2586,107.3459,107.2003,107.3071,3612.0
2020-11-13 12:40:00,110.62,110.74,110.62,110.72,3983.0,107.3653,107.4818,107.3653,107.4624,3983.0
2020-11-13 12:50:00,110.77,110.78,110.71,110.77,2304.0,107.5109,107.5206,107.4527,107.5109,2304.0
2020-11-13 13:00:00,110.82,110.87,110.77,110.84,4402.0,107.5594,107.608,107.5109,107.5789,4402.0
2020-11-13 13:10:00,110.83,111.0,110.78,111.0,9210.0,107.5692,107.7341,107.5206,107.7341,9210.0
2020-11-13 13:20:00,111.02,111.03,110.86,110.91,8553.0,107.7536,107.7633,107.5983,107.6468,8553.0
2020-11-13 13:30:00,110.91,110.94,110.82,110.88,4880.0,107.6468,107.6759,107.5594,107.6177,4880.0
2020-11-13 13:40:00,110.87,110.92,110.83,110.84,5966.0,107.608,107.6565,107.5692,107.5789,5966.0
2020-11-13 13:50:00,110.88,110.94,110.82,110.91,4973.0,107.6177,107.6759,107.5594,107.6468,4973.0
2020-11-13 14:00:00,110.93,111.11,110.92,111.09,8405.0,107.6662,107.8409,107.6565,107.8215,8405.0
2020-11-13 14:10:00,111.12,111.35,111.06,111.35,5626.0,107.8506,108.0739,107.7924,108.0739,5626.0
2020-11-13 14:20:00,111.41,111.54,110.91,110.94,27041.0,108.1321,108.2583,107.6468,107.6759,27041.0
2020-11-13 14:30:00,110.91,110.97,110.24,110.31,63074.0,107.6468,107.705,106.9965,107.0644,63074.0
2020-11-13 14:40:00,110.31,110.37,110.01,110.14,43999.0,107.0644,107.1227,106.7733,106.8995,43999.0
2020-11-13 14:50:00,110.14,110.14,109.78,109.96,52649.0,106.8995,106.8995,106.55,106.7247,52649.0
2020-11-13 15:00:00,109.99,110.13,109.95,110.12,22345.0,106.7539,106.8897,106.715,106.88,22345.0
2020-11-13 15:10:00,110.15,110.21,109.89,110.08,32725.0,106.9092,106.9674,106.6568,106.8412,32725.0
2020-11-13 15:20:00,110.08,110.45,110.02,110.4,11194.0,106.8412,107.2003,106.783,107.1518,11194.0
2020-11-13 15:30:00,110.42,110.48,110.31,110.47,28355.0,107.1712,107.2294,107.0644,107.2197,28355.0
2020-11-13 15:40:00,110.47,110.65,110.44,110.52,27373.0,107.2197,107.3944,107.1906,107.2683,27373.0
2020-11-13 15:50:00,110.5,110.53,110.18,110.18,105262.0,107.2489,107.278,106.9383,106.9383,105262.0
2020-11-16 09:30:00,111.0,111.49,110.03,111.19,63365.0,107.7341,108.2097,106.7927,107.9186,63365.0
2020-11-16 09:40:00,111.09,111.33,110.66,110.91,21977.0,107.8215,108.0544,107.4042,107.6468,21977.0
2020-11-16 09:50:00,110.98,111.16,110.23,110.36,16239.0,107.7147,107.8894,106.9868,107.113,16239.0
2020-11-16 10:00:00,110.36,110.71,110.16,110.63,18942.0,107.113,107.4527,106.9189,107.375,18942.0
2020-11-16 10:10:00,110.63,110.67,110.42,110.52,10302.0,107.375,107.4139,107.1712,107.2683,10302.0
2020-11-16 10:20:00,110.53,110.97,110.37,110.97,15166.0,107.278,107.705,107.1227,107.705,15166.0
2020-11-16 10:30:00,110.94,110.94,110.53,110.58,8809.0,107.6759,107.6759,107.278,107.3265,8809.0
2020-11-16 10:40:00,110.55,110.82,110.52,110.82,9447.0,107.2974,107.5594,107.2683,107.5594,9447.0
2020-11-16 10:50:00,110.78,110.96,110.61,110.7,28939.0,107.5206,107.6953,107.3556,107.443,28939.0
2020-11-16 11:00:00,110.76,110.98,110.72,110.89,13252.0,107.5012,107.7147,107.4624,107.6274,13252.0
2020-11-16 11:10:00,110.88,110.9,110.75,110.8,12441.0,107.6177,107.6371,107.4915,107.54,12441.0
2020-11-16 11:20:00,110.78,110.9,110.78,110.83,10806.0,107.5206,107.6371,107.5206,107.5692,10806.0
2020-11-16 11:30:00,110.79,110.79,110.42,110.42,16015.0,107.5303,107.5303,107.1712,107.1712,16015.0
2020-11-16 11:40:00,110.45,110.46,110.26,110.27,12703.0,107.2003,107.21,107.0159,107.0256,12703.0
2020-11-16 11:50:00,110.15,110.2,110.06,110.15,12955.0,106.9092,106.9577,106.8218,106.9092,12955.0
2020-11-16 12:00:00,110.15,110.29,109.96,109.97,16121.0,106.9092,107.045,106.7247,106.7345,16121.0
2020-11-16 12:10:00,109.98,110.01,109.86,109.94,14558.0,106.7442,106.7733,106.6277,106.7053,14558.0
2020-11-16 12:20:00,109.94,109.94,109.79,109.82,6093.0,106.7053,106.7053,106.5597,106.5889,6093.0
2020-11-16 12:30:00,109.81,109.83,109.68,109.78,115238.0,106.5792,106.5986,106.453,106.55,115238.0
2020-11-16 12:40:00,109.77,110.02,109.61,109.96,13602.0,106.5403,106.783,106.385,106.7247,13602.0
2020-11-16 12:50:00,110.0,110.07,109.91,110.05,11861.0,106.7636,106.8315,106.6762,106.8121,11861.0
2020-11-16 13:00:00,110.06,110.06,109.79,109.83,47774.0,106.8218,106.8218,106.5597,106.5986,47774.0
2020-11-16 13:10:00,109.83,109.89,109.78,109.89,6754.0,106.5986,106.6568,106.55,106.6568,6754.0
2020-11-16 13:20:00,109.88,109.9,109.63,109.65,9548.0,106.6471,106.6665,106.4045,106.4239,9548.0
2020-11-16 13:30:00,109.66,109.84,109.62,109.64,9126.0,106.4336,106.6083,106.3948,106.4142,9126.0
2020-11-16 13:40:00,109.66,109.67,109.47,109.56,15498.0,106.4336,106.4433,106.2492,106.3365,15498.0
2020-11-16 13:50:00,109.56,109.73,109.49,109.65,11243.0,106.3365,106.5015,106.2686,106.4239,11243.0
2020-11-16 14:00:00,109.63,109.71,109.49,109.68,9457.0,106.4045,106.4821,106.2686,106.453,9457.0
2020-11-16 14:10:00,109.67,109.76,109.62,109.76,9021.0,106.4433,106.5306,106.3948,106.5306,9021.0
2020-11-16 14:20:00,109.72,109.87,109.67,109.85,8265.0,106.4918,106.6374,106.4433,106.618,8265.0
2020-11-16 14:30:00,109.9,109.94,109.79,109.79,13468.0,106.6665,106.7053,106.5597,106.5597,13468.0
2020-11-16 14:40:00,109.78,109.82,109.62,109.7,8806.0,106.55,106.5889,106.3948,106.4724,8806.0
2020-11-16 14:50:00,109.73,109.95,109.71,109.92,11309.0,106.5015,106.715,106.4821,106.6859,11309.0
2020-11-16 15:00:00,109.92,109.99,109.75,109.99,18724.0,106.6859,106.7539,106.5209,106.7539,18724.0
2020-11-16 15:10:00,109.95,110.06,109.92,110.06,15909.0,106.715,106.8218,106.6859,106.8218,15909.0
2020-11-16 15:20:00,110.04,110.31,110.0,110.08,21771.0,106.8024,107.0644,106.7636,106.8412,21771.0
2020-11-16 15:30:00,110.09,110.22,109.98,110.15,29594.0,106.8509,106.9771,106.7442,106.9092,29594.0
2020-11-16 15:40:00,110.17,110.41,110.12,110.41,49141.0,106.9286,107.1615,106.88,107.1615,49141.0
2020-11-16 15:50:00,110.41,110.42,110.12,110.27,175277.0,107.1615,107.1712,106.88,107.0256,175277.0
2020-11-17 09:30:00,110.5,110.71,109.31,109.93,40869.0,107.2489,107.4527,106.0939,106.6956,40869.0
2020-11-17 09:40:00,109.93,110.24,109.74,110.18,9414.0,106.6956,106.9965,106.5112,106.9383,9414.0
2020-11-17 09:50:00,110.25,110.32,109.65,109.94,19816.0,107.0062,107.0742,106.4239,106.7053,19816.0
2020-11-17 10:00:00,109.94,110.31,109.76,110.21,23316.0,106.7053,107.0644,106.5306,106.9674,23316.0
2020-11-17 10:10:00,110.3,110.35,110.12,110.23,27744.0,107.0547,107.1033,106.88,106.9868,27744.0
2020-11-17 10:20:00,110.21,110.68,110.14,110.41,71604.0,106.9674,107.4236,106.8995,107.1615,71604.0
2020-11-17 10:30:00,110.44,110.63,110.07,110.3,35524.0,107.1906,107.375,106.8315,107.0547,35524.0
2020-11-17 10:40:00,110.31,110.54,110.24,110.53,27676.0,107.0644,107.2877,106.9965,107.278,27676.0
2020-11-17 10:50:00,110.53,110.71,110.42,110.58,48590.0,107.278,107.4527,107.1712,107.3265,48590.0
2020-11-17 11:00:00,110.58,110.67,110.44,110.6,51738.0,107.3265,107.4139,107.1906,107.3459,51738.0
2020-11-17 11:10:00,110.59,110.76,110.56,110.74,22108.0,107.3362,107.5012,107.3071,107.4818,22108.0
2020-11-17 11:20:00,110.73,110.77,110.27,110.48,42693.0,107.4721,107.5109,107.0256,107.2294,42693.0
2020-11-17 11:30:00,110.48,110.5,110.22,110.22,13933.0,107.2294,107.2489,106.9771,106.9771,13933.0
2020-11-17 11:40:00,110.22,110.22,109.73,109.75,13457.0,106.9771,106.9771,106.5015,106.5209,13457.0
2020-11-17 11:50:00,109.73,109.74,109.42,109.43,18459.0,106.5015,106.5112,106.2006,106.2103,18459.0
2020-11-17 12:00:00,109.39,109.68,109.33,109.66,19444.0,106.1715,106.453,106.1133,106.4336,19444.0
2020-11-17 12:10:00,109.64,110.0,109.59,109.83,18008.0,106.4142,106.7636,106.3656,106.5986,18008.0
2020-11-17 12:20:00,109.8,109.96,109.54,109.85,13209.0,106.5695,106.7247,106.3171,106.618,13209.0
2020-11-17 12:30:00,109.86,109.88,109.71,109.76,11595.0,106.6277,106.6471,106.4821,106.5306,11595.0
2020-11-17 12:40:00,109.74,109.81,109.65,109.77,5966.0,106.5112,106.5792,106.4239,106.5403,5966.0
2020-11-17 12:50:00,109.82,109.85,109.72,109.77,6721.0,106.5889,106.618,106.4918,106.5403,6721.0
2020-11-17 13:00:00,109.76,109.9,109.76,109.84,7718.0,106.5306,106.6665,106.5306,106.6083,7718.0
2020-11-17 13:10:00,109.84,110.02,109.82,109.91,11307.0,106.6083,106.783,106.5889,106.6762,11307.0
2020-11-17 13:20:00,109.92,109.92,109.78,109.8,11143.0,106.6859,106.6859,106.55,106.5695,11143.0
2020-11-17 13:30:00,109.78,109.85,109.65,109.7,9114.0,106.55,106.618,106.4239,106.4724,9114.0
2020-11-17 13:40:00,109.74,109.77,109.61,109.61,9935.0,106.5112,106.5403,106.385,106.385,9935.0
2020-11-17 13:50:00,109.6,109.68,109.55,109.63,12559.0,106.3753,106.453,106.3268,106.4045,12559.0
2020-11-17 14:00:00,109.64,109.73,109.55,109.66,13764.0,106.4142,106.5015,106.3268,106.4336,13764.0
2020-11-17 14:10:00,109.68,109.78,109.63,109.78,10983.0,106.453,106.55,106.4045,106.55,10983.0
2020-11-17 14:20:00,109.72,109.92,109.7,109.7,12213.0,106.4918,106.6859,106.4724,106.4724,12213.0
2020-11-17 14:30:00,109.69,109.88,109.63,109.88,13233.0,106.4627,106.6471,106.4045,106.6471,13233.0
2020-11-17 14:40:00,109.88,109.88,109.76,109.78,16560.0,106.6471,106.6471,106.5306,106.55,16560.0
2020-11-17 14:50:00,109.79,109.8,109.56,109.62,20913.0,106.5597,106.5695,106.3365,106.3948,20913.0
2020-11-17 15:00:00,109.62,109.64,109.49,109.51,18859.0,106.3948,106.4142,106.2686,106.288,18859.0
2020-11-17 15:10:00,109.5,109.63,109.43,109.56,26965.0,106.2783,106.4045,106.2103,106.3365,26965.0
2020-11-17 15:20:00,109.56,109.56,109.32,109.46,22872.0,106.3365,106.3365,106.1036,106.2395,22872.0
2020-11-17 15:30:00,109.48,109.6,109.35,109.55,33834.0,106.2589,106.3753,106.1327,106.3268,33834.0
2020-11-17 15:40:00,109.57,109.62,109.24,109.59,51029.0,106.3462,106.3948,106.0259,106.3656,51029.0
2020-11-17 15:50:00,109.57,109.92,109.42,109.88,108082.0,106.3462,106.6859,106.2006,106.6471,108082.0
2020-11-18 09:30:00,109.55,109.88,108.65,109.2,64876.0,106.3268,106.6471,105.4533,105.9871,64876.0
2020-11-18 09:40:00,109.17,109.45,108.97,109.07,21518.0,105.958,106.2298,105.7639,105.8609,21518.0
2020-11-18 09:50:00,109.06,109.35,108.85,108.95,18351.0,105.8512,106.1327,105.6474,105.7445,18351.0
2020-11-18 10:00:00,109.0,109.14,108.7,109.01,31092.0,105.793,105.9289,105.5018,105.8027,31092.0
2020-11-18 10:10:00,109.04,109.11,108.62,108.63,16292.0,105.8318,105.8998,105.4242,105.4339,16292.0
2020-11-18 10:20:00,108.66,108.98,108.63,108.86,9267.0,105.463,105.7736,105.4339,105.6571,9267.0
2020-11-18 10:30:00,108.88,108.99,108.86,108.86,10418.0,105.6765,105.7833,105.6571,105.6571,10418.0
2020-11-18 10:40:00,108.84,108.87,108.67,108.71,11391.0,105.6377,105.6668,105.4727,105.5115,11391.0
2020-11-18 10:50:00,108.65,108.71,108.42,108.43,22523.0,105.4533,105.5115,105.2301,105.2398,22523.0
2020-11-18 11:00:00,108.44,108.65,108.41,108.42,20124.0,105.2495,105.4533,105.2204,105.2301,20124.0
2020-11-18 11:10:00,108.39,108.41,108.16,108.23,25002.0,105.2009,105.2204,104.9777,105.0456,25002.0
2020-11-18 11:20:00,108.2,108.4,108.03,108.38,32488.0,105.0165,105.2106,104.8515,105.1912,32488.0
2020-11-18 11:30:00,108.38,108.38,107.81,107.81,9557.0,105.1912,105.1912,104.638,104.638,9557.0
2020-11-18 11:40:00,107.81,107.82,107.39,107.39,13470.0,104.638,104.6477,104.2304,104.2304,13470.0
2020-11-18 11:50:00,107.46,107.47,107.22,107.3,19029.0,104.2983,104.308,104.0654,104.143,19029.0
2020-11-18 12:00:00,107.24,107.5,107.22,107.41,19370.0,104.0848,104.3371,104.0654,104.2498,19370.0
2020-11-18 12:10:00,107.44,107.47,107.15,107.29,45143.0,104.2789,104.308,103.9974,104.1333,45143.0
2020-11-18 12:20:00,107.3,107.3,107.05,107.09,70468.0,104.143,104.143,103.9004,103.9392,70468.0
2020-11-18 12:30:00,107.07,107.15,106.89,106.94,39149.0,103.9198,103.9974,103.7451,103.7936,39149.0
2020-11-18 12:40:00,106.9,107.1,106.76,106.95,49979.0,103.7548,103.9489,103.6189,103.8033,49979.0
2020-11-18 12:50:00,106.94,107.02,106.94,107.0,12757.0,103.7936,103.8712,103.7936,103.8518,12757.0
2020-11-18 13:00:00,106.98,107.0,106.87,106.95,9400.0,103.8324,103.8518,103.7257,103.8033,9400.0
2020-11-18 13:10:00,106.93,106.94,106.65,106.7,20245.0,103.7839,103.7936,103.5121,103.5607,20245.0
2020-11-18 13:20:00,106.68,107.0,106.64,106.96,117508.0,103.5413,103.8518,103.5024,103.813,117508.0
2020-11-18 13:30:00,106.95,107.0,106.8,106.8,12538.0,103.8033,103.8518,103.6577,103.6577,12538.0
2020-11-18 13:40:00,106.79,106.79,106.25,106.25,28545.0,103.648,103.648,103.1239,103.1239,28545.0
2020-11-18 13:50:00,106.28,106.28,105.95,106.01,50057.0,103.153,103.153,102.8327,102.891,50057.0
2020-11-18 14:00:00,105.96,106.77,105.77,106.72,45279.0,102.8424,103.6286,102.658,103.5801,45279.0
2020-11-18 14:10:00,106.73,106.74,106.46,106.52,14841.0,103.5898,103.5995,103.3277,103.386,14841.0
2020-11-18 14:20:00,106.5,106.5,106.16,106.23,23736.0,103.3665,103.3665,103.0366,103.1045,23736.0
2020-11-18 14:30:00,106.21,106.25,106.07,106.13,53423.0,103.0851,103.1239,102.9492,103.0074,53423.0
2020-11-18 14:40:00,106.12,106.3,106.12,106.16,52453.0,102.9977,103.1724,102.9977,103.0366,52453.0
2020-11-18 14:50:00,106.16,106.2,106.07,106.19,30596.0,103.0366,103.0754,102.9492,103.0657,30596.0
2020-11-18 15:00:00,106.18,106.4,106.07,106.32,34737.0,103.056,103.2695,102.9492,103.1918,34737.0
2020-11-18 15:10:00,106.3,106.56,106.23,106.4,30527.0,103.1724,103.4248,103.1045,103.2695,30527.0
2020-11-18 15:20:00,106.38,106.61,106.35,106.39,27018.0,103.2501,103.4733,103.221,103.2598,27018.0
2020-11-18 15:30:00,106.38,106.39,105.75,105.84,52298.0,103.2501,103.2598,102.6386,102.726,52298.0
2020-11-18 15:40:00,105.85,106.32,105.73,106.11,69155.0,102.7357,103.1918,102.6192,102.988,69155.0
2020-11-18 15:50:00,106.1,106.32,105.9,106.0,174185.0,102.9783,103.1918,102.7842,102.8813,174185.0
2020-11-19 09:30:00,106.74,106.74,105.19,106.37,74313.0,103.5995,103.5995,102.0951,103.2404,74313.0
2020-11-19 09:40:00,106.38,107.31,105.86,107.23,121414.0,103.2501,104.1527,102.7454,104.0751,121414.0
2020-11-19 09:50:00,107.2,107.77,106.89,107.45,31531.0,104.046,104.5992,103.7451,104.2886,31531.0
2020-11-19 10:00:00,107.5,108.02,107.5,107.94,43347.0,104.3371,104.8418,104.3371,104.7642,43347.0
2020-11-19 10:10:00,107.96,108.14,107.57,107.69,49823.0,104.7836,104.9583,104.4051,104.5215,49823.0
2020-11-19 10:20:00,107.73,108.11,107.58,107.94,28333.0,104.5604,104.9292,104.4148,104.7642,28333.0
2020-11-19 10:30:00,107.93,108.04,107.66,107.97,24497.0,104.7545,104.8612,104.4924,104.7933,24497.0
2020-11-19 10:40:00,107.9,108.31,107.83,108.25,16261.0,104.7254,105.1233,104.6574,105.0651,16261.0
2020-11-19 10:50:00,108.3,108.33,108.12,108.15,23154.0,105.1136,105.1427,104.9389,104.968,23154.0
2020-11-19 11:00:00,108.18,108.25,107.89,107.97,35707.0,104.9971,105.0651,104.7157,104.7933,35707.0
2020-11-19 11:10:00,107.93,108.06,107.72,108.06,30792.0,104.7545,104.8806,104.5507,104.8806,30792.0
2020-11-19 11:20:00,108.04,108.26,108.03,108.08,18557.0,104.8612,105.0748,104.8515,104.9001,18557.0
2020-11-19 11:30:00,108.08,108.13,107.15,107.31,25960.0,104.9001,104.9486,103.9974,104.1527,25960.0
2020-11-19 11:40:00,107.25,107.71,107.21,107.67,11676.0,104.0945,104.5409,104.0557,104.5021,11676.0
2020-11-19 11:50:00,107.65,107.9,107.59,107.85,13000.0,104.4827,104.7254,104.4245,104.6768,13000.0
2020-11-19 12:00:00,107.9,108.0,107.77,107.91,11482.0,104.7254,104.8224,104.5992,104.7351,11482.0
2020-11-19 12:10:00,107.88,107.89,107.42,107.5,13333.0,104.7059,104.7157,104.2595,104.3371,13333.0
2020-11-19 12:20:00,107.47,107.54,107.4,107.43,37352.0,104.308,104.3759,104.2401,104.2692,37352.0
2020-11-19 12:30:00,107.42,107.75,107.41,107.7,17782.0,104.2595,104.5798,104.2498,104.5312,17782.0
2020-11-19 12:40:00,107.7,107.77,107.44,107.5,11213.0,104.5312,104.5992,104.2789,104.3371,11213.0
2020-11-19 12:50:00,107.49,107.78,107.48,107.57,9769.0,104.3274,104.6089,104.3177,104.4051,9769.0
2020-11-19 13:00:00,107.61,107.74,107.6,107.66,9211.0,104.4439,104.5701,104.4342,104.4924,9211.0
2020-11-19 13:10:00,107.66,107.91,107.64,107.88,23841.0,104.4924,104.7351,104.473,104.7059,23841.0
2020-11-19 13:20:00,107.88,108.14,107.78,108.02,15088.0,104.7059,104.9583,104.6089,104.8418,15088.0
2020-11-19 13:30:00,108.01,108.24,108.0,108.13,14719.0,104.8321,105.0554,104.8224,104.9486,14719.0
2020-11-19 13:40:00,108.18,108.31,108.15,108.3,18235.0,104.9971,105.1233,104.968,105.1136,18235.0
2020-11-19 13:50:00,108.3,108.41,108.29,108.3,13601.0,105.1136,105.2204,105.1039,105.1136,13601.0
2020-11-19 14:00:00,108.32,108.67,108.27,108.63,16285.0,105.133,105.4727,105.0845,105.4339,16285.0
2020-11-19 14:10:00,108.63,108.67,108.33,108.38,12084.0,105.4339,105.4727,105.1427,105.1912,12084.0
2020-11-19 14:20:00,108.4,108.48,108.31,108.36,15276.0,105.2106,105.2883,105.1233,105.1718,15276.0
2020-11-19 14:30:00,108.4,108.71,108.4,108.69,18484.0,105.2106,105.5115,105.2106,105.4921,18484.0
2020-11-19 14:40:00,108.72,108.81,108.66,108.68,18660.0,105.5212,105.6086,105.463,105.4824,18660.0
2020-11-19 14:50:00,108.67,108.71,108.53,108.63,16761.0,105.4727,105.5115,105.3368,105.4339,16761.0
2020-11-19 15:00:00,108.6,108.64,108.46,108.59,17706.0,105.4048,105.4436,105.2689,105.3951,17706.0
2020-11-19 15:10:00,108.59,108.74,108.47,108.48,62153.0,105.3951,105.5406,105.2786,105.2883,62153.0
2020-11-19 15:20:00,108.48,108.56,108.33,108.54,42985.0,105.2883,105.3659,105.1427,105.3465,42985.0
2020-11-19 15:30:00,108.55,108.77,108.41,108.6,45136.0,105.3562,105.5698,105.2204,105.4048,45136.0
2020-11-19 15:40:00,108.61,108.87,108.55,108.82,51831.0,105.4145,105.6668,105.3562,105.6183,51831.0
2020-11-19 15:50:00,108.84,108.96,108.59,108.69,178275.0,105.6377,105.7542,105.3951,105.4921,178275.0
2020-11-20 09:30:00,108.64,109.35,108.31,108.92,73602.0,105.4436,106.1327,105.1233,105.7153,73602.0
2020-11-20 09:40:00,108.92,109.33,108.67,108.97,24406.0,105.7153,106.1133,105.4727,105.7639,24406.0
2020-11-20 09:50:00,108.97,109.15,108.78,109.08,22185.0,105.7639,105.9386,105.5795,105.8706,22185.0
2020-11-20 10:00:00,109.04,109.29,108.94,109.29,19130.0,105.8318,106.0745,105.7348,106.0745,19130.0
2020-11-20 10:10:00,109.31,109.4,109.08,109.33,12712.0,106.0939,106.1812,105.8706,106.1133,12712.0
2020-11-20 10:20:00,109.37,109.64,109.33,109.6,20014.0,106.1521,106.4142,106.1133,106.3753,20014.0
2020-11-20 10:30:00,109.6,109.74,109.33,109.71,22451.0,106.3753,106.5112,106.1133,106.4821,22451.0
2020-11-20 10:40:00,109.73,109.94,109.62,109.94,40302.0,106.5015,106.7053,106.3948,106.7053,40302.0
2020-11-20 10:50:00,109.9,110.46,109.86,110.29,38011.0,106.6665,107.21,106.6277,107.045,38011.0
2020-11-20 11:00:00,110.28,110.4,110.12,110.21,27847.0,107.0353,107.1518,106.88,106.9674,27847.0
2020-11-20 11:10:00,110.23,110.45,110.14,110.34,34343.0,106.9868,107.2003,106.8995,107.0936,34343.0
2020-11-20 11:20:00,110.39,111.1,110.37,110.81,68646.0,107.1421,107.8312,107.1227,107.5497,68646.0
2020-11-20 11:30:00,110.81,110.83,110.51,110.81,21881.0,107.5497,107.5692,107.2586,107.5497,21881.0
2020-11-20 11:40:00,110.81,111.32,110.76,111.01,59834.0,107.5497,108.0447,107.5012,107.7439,59834.0
2020-11-20 11:50:00,111.0,111.17,110.91,111.13,25356.0,107.7341,107.8991,107.6468,107.8603,25356.0
2020-11-20 12:00:00,111.08,111.22,111.06,111.18,35570.0,107.8118,107.9477,107.7924,107.9089,35570.0
2020-11-20 12:10:00,111.17,111.23,110.88,110.91,17713.0,107.8991,107.9574,107.6177,107.6468,17713.0
2020-11-20 12:20:00,110.93,111.22,110.92,111.18,25729.0,107.6662,107.9477,107.6565,107.9089,25729.0
2020-11-20 12:30:00,111.18,111.2,110.99,111.14,32942.0,107.9089,107.9283,107.7244,107.87,32942.0
2020-11-20 12:40:00,111.14,111.37,111.13,111.37,31161.0,107.87,108.0933,107.8603,108.0933,31161.0
2020-11-20 12:50:00,111.37,111.42,111.3,111.42,22840.0,108.0933,108.1418,108.0253,108.1418,22840.0
2020-11-20 13:00:00,111.39,111.46,111.18,111.31,18406.0,108.1127,108.1806,107.9089,108.035,18406.0
2020-11-20 13:10:00,111.31,111.57,111.27,111.51,22922.0,108.035,108.2874,107.9962,108.2291,22922.0
2020-11-20 13:20:00,111.52,111.53,111.4,111.51,29120.0,108.2388,108.2486,108.1224,108.2291,29120.0
2020-11-20 13:30:00,111.49,111.56,111.42,111.55,45110.0,108.2097,108.2777,108.1418,108.268,45110.0
2020-11-20 13:40:00,111.54,111.73,111.48,111.66,32744.0,108.2583,108.4427,108.2,108.3747,32744.0
2020-11-20 13:50:00,111.64,111.75,111.49,111.73,32589.0,108.3553,108.4621,108.2097,108.4427,32589.0
2020-11-20 14:00:00,111.72,111.81,111.53,111.57,43229.0,108.433,108.5203,108.2486,108.2874,43229.0
2020-11-20 14:10:00,111.55,111.59,111.42,111.49,31708.0,108.268,108.3068,108.1418,108.2097,31708.0
2020-11-20 14:20:00,111.54,111.67,111.46,111.54,65964.0,108.2583,108.3844,108.1806,108.2583,65964.0
2020-11-20 14:30:00,111.57,111.97,111.53,111.95,60405.0,108.2874,108.6756,108.2486,108.6562,60405.0
2020-11-20 14:40:00,111.95,112.08,111.76,112.06,81534.0,108.6562,108.7824,108.4718,108.763,81534.0
2020-11-20 14:50:00,112.08,112.27,112.04,112.22,42729.0,108.7824,108.9668,108.7435,108.9183,42729.0
2020-11-20 15:00:00,112.22,112.3,112.02,112.05,71185.0,108.9183,108.9959,108.7241,108.7533,71185.0
2020-11-20 15:10:00,112.04,112.07,111.7,111.79,53274.0,108.7435,108.7727,108.4136,108.5009,53274.0
2020-11-20 15:20:00,111.75,111.98,111.72,111.76,73385.0,108.4621,108.6853,108.433,108.4718,73385.0
2020-11-20 15:30:00,111.75,111.79,111.43,111.77,80043.0,108.4621,108.5009,108.1515,108.4815,80043.0
2020-11-20 15:40:00,111.75,112.05,111.71,111.88,100987.0,108.4621,108.7533,108.4233,108.5883,100987.0
2020-11-20 15:50:00,111.86,111.86,110.85,110.89,275727.0,108.5688,108.5688,107.5886,107.6274,275727.0
2020-11-23 09:30:00,111.4,111.98,111.32,111.78,83914.0,108.1224,108.6853,108.0447,108.4912,83914.0
2020-11-23 09:40:00,111.74,112.34,111.66,112.24,59687.0,108.4524,109.0347,108.3747,108.9377,59687.0
2020-11-23 09:50:00,112.25,112.42,111.67,111.67,29069.0,108.9474,109.1124,108.3844,108.3844,29069.0
2020-11-23 10:00:00,111.69,111.8,111.31,111.38,97164.0,108.4038,108.5106,108.035,108.103,97164.0
2020-11-23 10:10:00,111.36,111.53,110.86,111.0,132334.0,108.0836,108.2486,107.5983,107.7341,132334.0
2020-11-23 10:20:00,111.07,111.07,110.28,110.37,51792.0,107.8021,107.8021,107.0353,107.1227,51792.0
2020-11-23 10:30:00,110.33,110.71,110.25,110.54,49448.0,107.0839,107.4527,107.0062,107.2877,49448.0
2020-11-23 10:40:00,110.58,110.87,110.44,110.87,37118.0,107.3265,107.608,107.1906,107.608,37118.0
2020-11-23 10:50:00,110.84,110.96,110.67,110.89,72280.0,107.5789,107.6953,107.4139,107.6274,72280.0
2020-11-23 11:00:00,110.9,110.93,110.19,110.19,67527.0,107.6371,107.6662,106.948,106.948,67527.0
2020-11-23 11:10:00,110.23,110.29,110.04,110.08,37925.0,106.9868,107.045,106.8024,106.8412,37925.0
2020-11-23 11:20:00,110.08,110.12,109.56,109.59,24163.0,106.8412,106.88,106.3365,106.3656,24163.0
2020-11-23 11:30:00,109.7,110.41,109.67,110.28,33131.0,106.4724,107.1615,106.4433,107.0353,33131.0
2020-11-23 11:40:00,110.31,110.41,110.15,110.4,25762.0,107.0644,107.1615,106.9092,107.1518,25762.0
2020-11-23 11:50:00,110.42,110.79,110.41,110.65,41805.0,107.1712,107.5303,107.1615,107.3944,41805.0
2020-11-23 12:00:00,110.65,110.71,110.4,110.48,45675.0,107.3944,107.4527,107.1518,107.2294,45675.0
2020-11-23 12:10:00,110.51,110.61,110.44,110.6,20532.0,107.2586,107.3556,107.1906,107.3459,20532.0
2020-11-23 12:20:00,110.63,110.8,110.57,110.61,47531.0,107.375,107.54,107.3168,107.3556,47531.0
2020-11-23 12:30:00,110.62,110.62,110.33,110.39,28489.0,107.3653,107.3653,107.0839,107.1421,28489.0
2020-11-23 12:40:00,110.39,110.7,110.38,110.53,24486.0,107.1421,107.443,107.1324,107.278,24486.0
2020-11-23 12:50:00,110.53,110.71,110.49,110.52,43929.0,107.278,107.4527,107.2392,107.2683,43929.0
2020-11-23 13:00:00,110.53,110.65,110.51,110.56,77732.0,107.278,107.3944,107.2586,107.3071,77732.0
2020-11-23 13:10:00,110.51,110.71,110.51,110.7,29940.0,107.2586,107.4527,107.2586,107.443,29940.0
2020-11-23 13:20:00,110.71,110.73,110.53,110.66,46429.0,107.4527,107.4721,107.278,107.4042,46429.0
2020-11-23 13:30:00,110.67,110.98,110.57,110.95,31212.0,107.4139,107.7147,107.3168,107.6856,31212.0
2020-11-23 13:40:00,110.93,110.96,110.65,110.86,19714.0,107.6662,107.6953,107.3944,107.5983,19714.0
2020-11-23 13:50:00,110.87,111.0,110.79,110.9,26806.0,107.608,107.7341,107.5303,107.6371,26806.0
2020-11-23 14:00:00,110.96,111.24,110.94,111.16,36905.0,107.6953,107.9671,107.6759,107.8894,36905.0
2020-11-23 14:10:00,111.14,111.22,111.11,111.11,29244.0,107.87,107.9477,107.8409,107.8409,29244.0
2020-11-23 14:20:00,111.13,111.23,111.11,111.22,33870.0,107.8603,107.9574,107.8409,107.9477,33870.0
2020-11-23 14:30:00,111.24,111.38,111.21,111.34,31161.0,107.9671,108.103,107.938,108.0641,31161.0
2020-11-23 14:40:00,111.37,111.54,111.3,111.5,28560.0,108.0933,108.2583,108.0253,108.2194,28560.0
2020-11-23 14:50:00,111.5,111.76,111.4,111.73,49804.0,108.2194,108.4718,108.1224,108.4427,49804.0
2020-11-23 15:00:00,111.73,111.95,111.73,111.91,39552.0,108.4427,108.6562,108.4427,108.6174,39552.0
2020-11-23 15:10:00,111.94,112.01,111.72,111.88,72410.0,108.6465,108.7144,108.433,108.5883,72410.0
2020-11-23 15:20:00,111.91,111.97,111.68,111.69,59550.0,108.6174,108.6756,108.3941,108.4038,59550.0
2020-11-23 15:30:00,111.7,111.76,111.29,111.53,71332.0,108.4136,108.4718,108.0156,108.2486,71332.0
2020-11-23 15:40:00,111.52,112.19,111.52,112.06,128820.0,108.2388,108.8891,108.2388,108.763,128820.0
2020-11-23 15:50:00,112.04,112.32,111.72,112.18,324624.0,108.7435,109.0153,108.433,108.8794,324624.0
2020-11-24 09:30:00,118.96,118.96,111.93,112.71,472037.0,115.4599,115.4599,108.6368,109.3938,472037.0
2020-11-24 09:40:00,112.71,114.15,111.75,112.01,210476.0,109.3938,110.7915,108.4621,108.7144,210476.0
2020-11-24 09:50:00,111.9,112.5,111.44,112.1,57259.0,108.6077,109.19,108.1612,108.8018,57259.0
2020-11-24 10:00:00,111.98,112.32,111.57,111.95,98824.0,108.6853,109.0153,108.2874,108.6562,98824.0
2020-11-24 10:10:00,111.91,112.22,111.43,111.8,59523.0,108.6174,108.9183,108.1515,108.5106,59523.0
2020-11-24 10:20:00,111.9,111.92,111.48,111.68,58190.0,108.6077,108.6271,108.2,108.3941,58190.0
2020-11-24 10:30:00,111.68,112.18,111.52,112.1,66057.0,108.3941,108.8794,108.2388,108.8018,66057.0
2020-11-24 10:40:00,112.06,112.06,111.51,111.92,68235.0,108.763,108.763,108.2291,108.6271,68235.0
2020-11-24 10:50:00,111.91,112.35,111.9,112.24,97155.0,108.6174,109.0444,108.6077,108.9377,97155.0
2020-11-24 11:00:00,112.24,112.48,111.82,112.38,87673.0,108.9377,109.1706,108.53,109.0735,87673.0
2020-11-24 11:10:00,112.4,112.41,112.04,112.13,101675.0,109.093,109.1027,108.7435,108.8309,101675.0
2020-11-24 11:20:00,112.16,113.0,112.15,112.78,114378.0,108.86,109.6753,108.8503,109.4618,114378.0
2020-11-24 11:30:00,112.79,113.5,112.79,113.38,58246.0,109.4715,110.1606,109.4715,110.0441,58246.0
2020-11-24 11:40:00,113.39,113.78,113.2,113.68,93941.0,110.0538,110.4324,109.8694,110.3353,93941.0
2020-11-24 11:50:00,113.69,114.12,113.46,114.05,68462.0,110.345,110.7624,110.1218,110.6944,68462.0
2020-11-24 12:00:00,114.05,114.31,113.93,114.31,106173.0,110.6944,110.9468,110.5779,110.9468,106173.0
2020-11-24 12:10:00,114.31,114.37,113.25,113.44,98566.0,110.9468,111.005,109.9179,110.1024,98566.0
2020-11-24 12:20:00,113.48,113.91,113.46,113.9,50195.0,110.1412,110.5585,110.1218,110.5488,50195.0
2020-11-24 12:30:00,113.89,113.94,113.08,113.51,51694.0,110.5391,110.5876,109.753,110.1703,51694.0
2020-11-24 12:40:00,113.54,113.62,113.29,113.47,34686.0,110.1994,110.2771,109.9568,110.1315,34686.0
2020-11-24 12:50:00,113.47,113.79,113.44,113.75,59906.0,110.1315,110.4421,110.1024,110.4032,59906.0
2020-11-24 13:00:00,113.75,114.07,113.43,113.67,48566.0,110.4032,110.7138,110.0927,110.3256,48566.0
2020-11-24 13:10:00,113.65,113.73,113.05,113.27,73508.0,110.3062,110.3838,109.7238,109.9374,73508.0
2020-11-24 13:20:00,113.24,113.43,113.1,113.3,71828.0,109.9082,110.0927,109.7724,109.9665,71828.0
2020-11-24 13:30:00,113.29,113.62,113.28,113.56,54207.0,109.9568,110.2771,109.9471,110.2188,54207.0
2020-11-24 13:40:00,113.56,113.96,113.52,113.92,50910.0,110.2188,110.6071,110.18,110.5682,50910.0
2020-11-24 13:50:00,113.92,114.14,113.82,113.9,48470.0,110.5682,110.7818,110.4712,110.5488,48470.0
2020-11-24 14:00:00,113.9,114.26,113.8,114.1,86933.0,110.5488,110.8982,110.4518,110.7429,86933.0
2020-11-24 14:10:00,114.08,114.2,113.71,113.76,69528.0,110.7235,110.84,110.3644,110.4129,69528.0
2020-11-24 14:20:00,113.78,114.04,113.69,113.94,83018.0,110.4324,110.6847,110.345,110.5876,83018.0
2020-11-24 14:30:00,113.9,113.95,113.33,113.83,86983.0,110.5488,110.5974,109.9956,110.4809,86983.0
2020-11-24 14:40:00,113.77,114.09,113.73,113.76,57773.0,110.4226,110.7332,110.3838,110.4129,57773.0
2020-11-24 14:50:00,113.78,114.35,113.77,114.35,80065.0,110.4324,110.9856,110.4226,110.9856,80065.0
2020-11-24 15:00:00,114.33,114.42,113.96,114.12,93272.0,110.9662,111.0535,110.6071,110.7624,93272.0
2020-11-24 15:10:00,114.12,114.39,114.08,114.25,68874.0,110.7624,111.0244,110.7235,110.8885,68874.0
2020-11-24 15:20:00,114.28,114.64,114.19,114.58,67529.0,110.9176,111.2671,110.8303,111.2088,67529.0
2020-11-24 15:30:00,114.59,115.08,114.51,114.59,164425.0,111.2185,111.6941,111.1409,111.2185,164425.0
2020-11-24 15:40:00,114.58,114.78,114.32,114.73,176174.0,111.2088,111.4029,110.9565,111.3544,176174.0
2020-11-24 15:50:00,114.7,114.85,113.94,114.57,512733.0,111.3253,111.4709,110.5876,111.1991,512733.0
2020-11-25 09:30:00,116.09,116.96,115.74,116.78,105710.0,112.6744,113.5188,112.3347,113.3441,105710.0
2020-11-25 09:40:00,116.78,116.88,116.24,116.4,51973.0,113.3441,113.4411,112.82,112.9753,51973.0
2020-11-25 09:50:00,116.43,116.76,115.4,116.69,60383.0,113.0044,113.3247,112.0047,113.2567,60383.0
2020-11-25 10:00:00,116.7,116.74,116.3,116.48,37935.0,113.2664,113.3053,112.8782,113.0529,37935.0
2020-11-25 10:10:00,116.51,116.78,116.42,116.46,39140.0,113.082,113.3441,112.9947,113.0335,39140.0
2020-11-25 10:20:00,116.42,116.43,115.74,115.81,32383.0,112.9947,113.0044,112.3347,112.4026,32383.0
2020-11-25 10:30:00,115.82,116.03,115.65,115.86,40350.0,112.4123,112.6162,112.2473,112.4512,40350.0
2020-11-25 10:40:00,115.83,116.04,115.62,115.88,59624.0,112.422,112.6259,112.2182,112.4706,59624.0
2020-11-25 10:50:00,115.87,116.05,115.76,115.89,73686.0,112.4609,112.6356,112.3541,112.4803,73686.0
2020-11-25 11:00:00,115.88,116.04,115.72,115.76,48222.0,112.4706,112.6259,112.3153,112.3541,48222.0
2020-11-25 11:10:00,115.75,115.82,115.41,115.7,42138.0,112.3444,112.4123,112.0144,112.2959,42138.0
2020-11-25 11:20:00,115.7,115.99,115.69,115.91,44066.0,112.2959,112.5773,112.2862,112.4997,44066.0
2020-11-25 11:30:00,115.91,115.91,115.29,115.42,32503.0,112.4997,112.4997,111.8979,112.0241,32503.0
2020-11-25 11:40:00,115.42,115.7,115.4,115.7,29426.0,112.0241,112.2959,112.0047,112.2959,29426.0
2020-11-25 11:50:00,115.71,115.76,115.63,115.7,30916.0,112.3056,112.3541,112.2279,112.2959,30916.0
2020-11-25 12:00:00,115.68,115.71,115.37,115.61,43406.0,112.2765,112.3056,111.9756,112.2085,43406.0
2020-11-25 12:10:00,115.61,115.61,115.46,115.52,40309.0,112.2085,112.2085,112.0629,112.1212,40309.0
2020-11-25 12:20:00,115.52,115.67,115.5,115.55,28818.0,112.1212,112.2667,112.1017,112.1503,28818.0
2020-11-25 12:30:00,115.55,115.59,114.71,114.72,61292.0,112.1503,112.1891,111.335,111.3447,61292.0
2020-11-25 12:40:00,114.71,115.11,114.71,115.06,24493.0,111.335,111.7232,111.335,111.6747,24493.0
2020-11-25 12:50:00,115.06,115.35,115.0,115.31,42148.0,111.6747,111.9562,111.6165,111.9173,42148.0
2020-11-25 13:00:00,115.3,115.3,114.71,114.92,42997.0,111.9076,111.9076,111.335,111.5388,42997.0
2020-11-25 13:10:00,114.9,114.92,114.44,114.48,30816.0,111.5194,111.5388,111.0729,111.1118,30816.0
2020-11-25 13:20:00,114.48,114.56,114.14,114.19,23483.0,111.1118,111.1894,110.7818,110.8303,23483.0
2020-11-25 13:30:00,114.18,114.33,114.01,114.01,22272.0,110.8206,110.9662,110.6556,110.6556,22272.0
2020-11-25 13:40:00,114.0,114.0,113.54,113.73,32350.0,110.6459,110.6459,110.1994,110.3838,32350.0
2020-11-25 13:50:00,113.72,113.93,113.67,113.92,28319.0,110.3741,110.5779,110.3256,110.5682,28319.0
2020-11-25 14:00:00,113.92,113.94,113.41,113.68,31437.0,110.5682,110.5876,110.0732,110.3353,31437.0
2020-11-25 14:10:00,113.66,114.02,113.54,113.99,22409.0,110.3159,110.6653,110.1994,110.6362,22409.0
2020-11-25 14:20:00,114.01,114.17,113.97,114.13,28097.0,110.6556,110.8109,110.6168,110.7721,28097.0
2020-11-25 14:30:00,114.16,114.23,113.94,114.02,29611.0,110.8012,110.8691,110.5876,110.6653,29611.0
2020-11-25 14:40:00,114.02,114.38,113.96,114.32,29326.0,110.6653,111.0147,110.6071,110.9565,29326.0
2020-11-25 14:50:00,114.33,114.65,114.17,114.61,33134.0,110.9662,111.2768,110.8109,111.2379,33134.0
2020-11-25 15:00:00,114.6,114.64,114.4,114.6,29169.0,111.2282,111.2671,111.0341,111.2282,29169.0
2020-11-25 15:10:00,114.59,114.81,114.55,114.55,36697.0,111.2185,111.4321,111.1797,111.1797,36697.0
2020-11-25 15:20:00,114.55,114.71,114.52,114.57,44340.0,111.1797,111.335,111.1506,111.1991,44340.0
2020-11-25 15:30:00,114.55,114.84,114.53,114.55,67686.0,111.1797,111.4612,111.1603,111.1797,67686.0
2020-11-25 15:40:00,114.54,114.6,114.34,114.39,73950.0,111.17,111.2282,110.9759,111.0244,73950.0
2020-11-25 15:50:00,114.38,114.54,114.29,114.43,221686.0,111.0147,111.17,110.9273,111.0632,221686.0
2020-11-27 09:30:00,113.77,114.98,113.77,113.99,55278.0,110.4226,111.597,110.4226,110.6362,55278.0
2020-11-27 09:40:00,113.99,114.45,113.86,114.44,17954.0,110.6362,111.0826,110.51,111.0729,17954.0
2020-11-27 09:50:00,114.43,114.43,113.64,113.73,22614.0,111.0632,111.0632,110.2965,110.3838,22614.0
2020-11-27 10:00:00,113.66,113.66,112.94,112.97,19732.0,110.3159,110.3159,109.6171,109.6462,19732.0
2020-11-27 10:10:00,113.02,113.72,112.99,113.69,24491.0,109.6947,110.3741,109.6656,110.345,24491.0
2020-11-27 10:20:00,113.65,113.96,113.64,113.76,27737.0,110.3062,110.6071,110.2965,110.4129,27737.0
2020-11-27 10:30:00,113.8,113.98,113.56,113.79,28461.0,110.4518,110.6265,110.2188,110.4421,28461.0
2020-11-27 10:40:00,113.78,114.19,113.77,114.13,19218.0,110.4324,110.8303,110.4226,110.7721,19218.0
2020-11-27 10:50:00,114.14,114.23,113.89,113.93,18605.0,110.7818,110.8691,110.5391,110.5779,18605.0
2020-11-27 11:00:00,113.91,114.21,113.88,113.96,24188.0,110.5585,110.8497,110.5294,110.6071,24188.0
2020-11-27 11:10:00,113.97,114.25,113.87,114.11,22797.0,110.6168,110.8885,110.5197,110.7526,22797.0
2020-11-27 11:20:00,114.1,114.38,113.99,114.38,19080.0,110.7429,111.0147,110.6362,111.0147,19080.0
2020-11-27 11:30:00,114.36,114.58,114.28,114.31,21667.0,110.9953,111.2088,110.9176,110.9468,21667.0
2020-11-27 11:40:00,114.31,114.31,114.0,114.01,17552.0,110.9468,110.9468,110.6459,110.6556,17552.0
2020-11-27 11:50:00,114.01,114.19,113.91,114.19,17512.0,110.6556,110.8303,110.5585,110.8303,17512.0
2020-11-27 12:00:00,114.16,114.54,114.08,114.45,32252.0,110.8012,111.17,110.7235,111.0826,32252.0
2020-11-27 12:10:00,114.47,114.54,114.29,114.39,18696.0,111.1021,111.17,110.9273,111.0244,18696.0
2020-11-27 12:20:00,114.36,114.55,114.27,114.4,23278.0,110.9953,111.1797,110.9079,111.0341,23278.0
2020-11-27 12:30:00,114.39,114.49,114.16,114.18,35255.0,111.0244,111.1215,110.8012,110.8206,35255.0
2020-11-27 12:40:00,114.2,114.25,114.06,114.11,25655.0,110.84,110.8885,110.7041,110.7526,25655.0
2020-11-27 12:50:00,114.12,114.27,113.99,114.16,56153.0,110.7624,110.9079,110.6362,110.8012,56153.0
2020-11-30 09:30:00,113.89,114.69,113.85,114.46,78353.0,110.5391,111.3156,110.5003,111.0923,78353.0
2020-11-30 09:40:00,114.45,114.52,113.67,113.8,28126.0,111.0826,111.1506,110.3256,110.4518,28126.0
2020-11-30 09:50:00,113.8,114.83,113.78,114.44,41820.0,110.4518,111.4515,110.4324,111.0729,41820.0
2020-11-30 10:00:00,114.45,115.01,114.44,114.79,32810.0,111.0826,111.6262,111.0729,111.4126,32810.0
2020-11-30 10:10:00,114.78,115.08,114.56,115.07,52810.0,111.4029,111.6941,111.1894,111.6844,52810.0
2020-11-30 10:20:00,115.08,115.17,114.51,114.7,40237.0,111.6941,111.7815,111.1409,111.3253,40237.0
2020-11-30 10:30:00,114.73,114.77,114.02,114.38,21782.0,111.3544,111.3932,110.6653,111.0147,21782.0
2020-11-30 10:40:00,114.34,114.75,114.15,114.37,43349.0,110.9759,111.3738,110.7915,111.005,43349.0
2020-11-30 10:50:00,114.41,115.12,114.41,115.09,27757.0,111.0438,111.7329,111.0438,111.7038,27757.0
2020-11-30 11:00:00,115.09,115.24,114.97,115.18,33082.0,111.7038,111.8494,111.5873,111.7912,33082.0
2020-11-30 11:10:00,115.17,115.31,115.09,115.21,25445.0,111.7815,111.9173,111.7038,111.8203,25445.0
2020-11-30 11:20:00,115.2,115.49,115.08,115.36,28907.0,111.8106,112.092,111.6941,111.9659,28907.0
2020-11-30 11:30:00,115.36,115.49,114.97,115.23,23526.0,111.9659,112.092,111.5873,111.8397,23526.0
2020-11-30 11:40:00,115.19,115.38,115.01,115.01,28127.0,111.8009,111.9853,111.6262,111.6262,28127.0
2020-11-30 11:50:00,115.01,115.01,114.67,114.78,27860.0,111.6262,111.6262,111.2962,111.4029,27860.0
2020-11-30 12:00:00,114.8,114.95,114.67,114.91,37547.0,111.4223,111.5679,111.2962,111.5291,37547.0
2020-11-30 12:10:00,114.92,115.52,114.91,115.51,27183.0,111.5388,112.1212,111.5291,112.1115,27183.0
2020-11-30 12:20:00,115.51,115.84,115.44,115.73,36211.0,112.1115,112.4317,112.0435,112.325,36211.0
2020-11-30 12:30:00,115.71,115.72,115.47,115.62,15108.0,112.3056,112.3153,112.0726,112.2182,15108.0
2020-11-30 12:40:00,115.62,116.18,115.61,116.17,30025.0,112.2182,112.7617,112.2085,112.752,30025.0
2020-11-30 12:50:00,116.15,116.43,116.13,116.17,38887.0,112.7326,113.0044,112.7132,112.752,38887.0
2020-11-30 13:00:00,116.17,116.27,115.94,116.03,29892.0,112.752,112.8491,112.5288,112.6162,29892.0
2020-11-30 13:10:00,116.02,116.06,115.85,115.93,23674.0,112.6064,112.6453,112.4415,112.5191,23674.0
2020-11-30 13:20:00,115.91,115.99,115.69,115.82,21074.0,112.4997,112.5773,112.2862,112.4123,21074.0
2020-11-30 13:30:00,115.8,115.9,115.65,115.84,27872.0,112.3929,112.49,112.2473,112.4317,27872.0
2020-11-30 13:40:00,115.84,116.1,115.8,116.05,27781.0,112.4317,112.6841,112.3929,112.6356,27781.0
2020-11-30 13:50:00,116.06,116.09,115.93,115.96,17098.0,112.6453,112.6744,112.5191,112.5482,17098.0
2020-11-30 14:00:00,115.94,116.08,115.73,116.06,18881.0,112.5288,112.6647,112.325,112.6453,18881.0
2020-11-30 14:10:00,116.06,116.2,115.97,116.2,22220.0,112.6453,112.7812,112.5579,112.7812,22220.0
2020-11-30 14:20:00,116.21,116.43,116.2,116.42,27936.0,112.7909,113.0044,112.7812,112.9947,27936.0
2020-11-30 14:30:00,116.4,116.46,116.07,116.09,25047.0,112.9753,113.0335,112.655,112.6744,25047.0
2020-11-30 14:40:00,116.1,116.11,115.79,115.84,25274.0,112.6841,112.6938,112.3832,112.4317,25274.0
2020-11-30 14:50:00,115.87,116.03,115.74,115.98,35871.0,112.4609,112.6162,112.3347,112.5676,35871.0
2020-11-30 15:00:00,115.99,116.0,115.54,115.83,50575.0,112.5773,112.587,112.1406,112.422,50575.0
2020-11-30 15:10:00,115.86,116.1,115.71,116.06,52380.0,112.4512,112.6841,112.3056,112.6453,52380.0
2020-11-30 15:20:00,116.04,116.21,115.82,115.92,51579.0,112.6259,112.7909,112.4123,112.5094,51579.0
2020-11-30 15:30:00,115.91,116.42,115.86,116.26,66179.0,112.4997,112.9947,112.4512,112.8394,66179.0
2020-11-30 15:40:00,116.27,116.88,116.24,116.77,150581.0,112.8491,113.4411,112.82,113.3344,150581.0
2020-11-30 15:50:00,116.77,117.07,116.53,116.94,294653.0,113.3344,113.6256,113.1014,113.4994,294653.0
2020-12-01 09:30:00,117.58,118.38,115.99,115.99,71385.0,114.1206,114.897,112.5773,112.5773,71385.0
2020-12-01 09:40:00,116.0,116.35,115.62,115.77,24179.0,112.587,112.9267,112.2182,112.3638,24179.0
2020-12-01 09:50:00,115.89,116.52,115.62,115.89,41698.0,112.4803,113.0917,112.2182,112.4803,41698.0
2020-12-01 10:00:00,115.87,115.98,115.41,115.97,35087.0,112.4609,112.5676,112.0144,112.5579,35087.0
2020-12-01 10:10:00,116.0,116.03,115.55,115.98,34981.0,112.587,112.6162,112.1503,112.5676,34981.0
2020-12-01 10:20:00,115.99,116.32,115.99,116.22,22103.0,112.5773,112.8976,112.5773,112.8006,22103.0
2020-12-01 10:30:00,116.18,116.21,115.44,115.54,24814.0,112.7617,112.7909,112.0435,112.1406,24814.0
2020-12-01 10:40:00,115.55,115.8,115.4,115.57,17083.0,112.1503,112.3929,112.0047,112.1697,17083.0
2020-12-01 10:50:00,115.65,115.73,115.46,115.66,15967.0,112.2473,112.325,112.0629,112.257,15967.0
2020-12-01 11:00:00,115.64,115.79,115.57,115.68,19891.0,112.2376,112.3832,112.1697,112.2765,19891.0
2020-12-01 11:10:00,115.68,115.74,115.54,115.56,17450.0,112.2765,112.3347,112.1406,112.16,17450.0
2020-12-01 11:20:00,115.56,115.65,115.46,115.53,14667.0,112.16,112.2473,112.0629,112.1309,14667.0
2020-12-01 11:30:00,115.6,116.17,115.51,116.1,35422.0,112.1988,112.752,112.1115,112.6841,35422.0
2020-12-01 11:40:00,116.06,116.06,115.61,115.68,10259.0,112.6453,112.6453,112.2085,112.2765,10259.0
2020-12-01 11:50:00,115.69,115.73,115.54,115.61,10168.0,112.2862,112.325,112.1406,112.2085,10168.0
2020-12-01 12:00:00,115.56,115.76,115.56,115.75,7148.0,112.16,112.3541,112.16,112.3444,7148.0
2020-12-01 12:10:00,115.84,115.84,115.44,115.44,9353.0,112.4317,112.4317,112.0435,112.0435,9353.0
2020-12-01 12:20:00,115.43,115.46,115.35,115.38,11606.0,112.0338,112.0629,111.9562,111.9853,11606.0
2020-12-01 12:30:00,115.39,115.41,115.17,115.17,13896.0,111.995,112.0144,111.7815,111.7815,13896.0
2020-12-01 12:40:00,115.16,115.22,115.04,115.14,13939.0,111.7718,111.83,111.6553,111.7523,13939.0
2020-12-01 12:50:00,115.09,115.4,115.03,115.25,16035.0,111.7038,112.0047,111.6456,111.8591,16035.0
2020-12-01 13:00:00,115.31,115.32,115.12,115.26,7265.0,111.9173,111.927,111.7329,111.8688,7265.0
2020-12-01 13:10:00,115.33,115.54,115.26,115.46,11558.0,111.9368,112.1406,111.8688,112.0629,11558.0
2020-12-01 13:20:00,115.46,115.7,115.35,115.7,12400.0,112.0629,112.2959,111.9562,112.2959,12400.0
2020-12-01 13:30:00,115.74,115.82,115.64,115.78,11432.0,112.3347,112.4123,112.2376,112.3735,11432.0
2020-12-01 13:40:00,115.76,115.76,115.61,115.71,9113.0,112.3541,112.3541,112.2085,112.3056,9113.0
2020-12-01 13:50:00,115.73,115.94,115.72,115.9,13258.0,112.325,112.5288,112.3153,112.49,13258.0
2020-12-01 14:00:00,115.89,116.0,115.83,115.84,9559.0,112.4803,112.587,112.422,112.4317,9559.0
2020-12-01 14:10:00,115.87,116.19,115.86,115.86,19706.0,112.4609,112.7714,112.4512,112.4512,19706.0
2020-12-01 14:20:00,115.86,115.87,115.67,115.8,9734.0,112.4512,112.4609,112.2667,112.3929,9734.0
2020-12-01 14:30:00,115.78,115.8,115.5,115.55,9536.0,112.3735,112.3929,112.1017,112.1503,9536.0
2020-12-01 14:40:00,115.57,115.83,115.57,115.74,11858.0,112.1697,112.422,112.1697,112.3347,11858.0
2020-12-01 14:50:00,115.72,115.72,115.54,115.58,16478.0,112.3153,112.3153,112.1406,112.1794,16478.0
2020-12-01 15:00:00,115.58,115.6,115.13,115.26,37061.0,112.1794,112.1988,111.7426,111.8688,37061.0
2020-12-01 15:10:00,115.29,115.34,115.1,115.1,19681.0,111.8979,111.9465,111.7135,111.7135,19681.0
2020-12-01 15:20:00,115.12,115.48,115.09,115.48,19713.0,111.7329,112.0823,111.7038,112.0823,19713.0
2020-12-01 15:30:00,115.46,115.59,115.4,115.45,26338.0,112.0629,112.1891,112.0047,112.0532,26338.0
2020-12-01 15:40:00,115.43,115.43,115.15,115.18,44026.0,112.0338,112.0338,111.762,111.7912,44026.0
2020-12-01 15:50:00,115.15,115.51,115.15,115.37,124648.0,111.762,112.1115,111.762,111.9756,124648.0
2020-12-02 09:30:00,115.63,115.95,115.04,115.7,37238.0,112.2279,112.5385,111.6553,112.2959,37238.0
2020-12-02 09:40:00,115.65,115.8,115.16,115.3,38939.0,112.2473,112.3929,111.7718,111.9076,38939.0
2020-12-02 09:50:00,115.28,115.6,115.13,115.49,26830.0,111.8882,112.1988,111.7426,112.092,26830.0
2020-12-02 10:00:00,115.46,115.61,115.21,115.31,17251.0,112.0629,112.2085,111.8203,111.9173,17251.0
2020-12-02 10:10:00,115.31,115.5,115.24,115.24,41671.0,111.9173,112.1017,111.8494,111.8494,41671.0
2020-12-02 10:20:00,115.23,115.24,114.94,115.09,28818.0,111.8397,111.8494,111.5582,111.7038,28818.0
2020-12-02 10:30:00,115.09,115.32,114.91,115.22,64863.0,111.7038,111.927,111.5291,111.83,64863.0
2020-12-02 10:40:00,115.22,115.22,114.83,114.99,18652.0,111.83,111.83,111.4515,111.6068,18652.0
2020-12-02 10:50:00,114.96,114.99,114.73,114.78,46366.0,111.5776,111.6068,111.3544,111.4029,46366.0
2020-12-02 11:00:00,114.8,115.09,114.78,115.06,27575.0,111.4223,111.7038,111.4029,111.6747,27575.0
2020-12-02 11:10:00,115.06,115.1,114.89,114.9,27101.0,111.6747,111.7135,111.5097,111.5194,27101.0
2020-12-02 11:20:00,114.92,114.94,114.63,114.63,44250.0,111.5388,111.5582,111.2573,111.2573,44250.0
2020-12-02 11:30:00,114.64,114.73,114.44,114.7,19568.0,111.2671,111.3544,111.0729,111.3253,19568.0
2020-12-02 11:40:00,114.69,114.93,114.56,114.79,25341.0,111.3156,111.5485,111.1894,111.4126,25341.0
2020-12-02 11:50:00,114.77,114.82,114.64,114.75,20891.0,111.3932,111.4418,111.2671,111.3738,20891.0
2020-12-02 12:00:00,114.74,114.77,114.59,114.65,12255.0,111.3641,111.3932,111.2185,111.2768,12255.0
2020-12-02 12:10:00,114.64,114.68,114.54,114.61,16701.0,111.2671,111.3059,111.17,111.2379,16701.0
2020-12-02 12:20:00,114.6,114.71,114.59,114.69,14040.0,111.2282,111.335,111.2185,111.3156,14040.0
2020-12-02 12:30:00,114.69,114.78,114.59,114.75,15428.0,111.3156,111.4029,111.2185,111.3738,15428.0
2020-12-02 12:40:00,114.76,114.82,114.71,114.79,15636.0,111.3835,111.4418,111.335,111.4126,15636.0
2020-12-02 12:50:00,114.79,114.91,114.72,114.89,21483.0,111.4126,111.5291,111.3447,111.5097,21483.0
2020-12-02 13:00:00,114.87,115.01,114.86,114.9,10363.0,111.4903,111.6262,111.4806,111.5194,10363.0
2020-12-02 13:10:00,114.9,115.02,114.84,114.85,15935.0,111.5194,111.6359,111.4612,111.4709,15935.0
2020-12-02 13:20:00,114.83,114.97,114.78,114.78,17180.0,111.4515,111.5873,111.4029,111.4029,17180.0
2020-12-02 13:30:00,114.76,114.76,114.46,114.58,19905.0,111.3835,111.3835,111.0923,111.2088,19905.0
2020-12-02 13:40:00,114.58,114.58,114.38,114.41,23342.0,111.2088,111.2088,111.0147,111.0438,23342.0
2020-12-02 13:50:00,114.41,114.45,114.22,114.23,30085.0,111.0438,111.0826,110.8594,110.8691,30085.0
2020-12-02 14:00:00,114.23,114.32,114.17,114.23,19511.0,110.8691,110.9565,110.8109,110.8691,19511.0
2020-12-02 14:10:00,114.24,114.43,114.23,114.41,19426.0,110.8788,111.0632,110.8691,111.0438,19426.0
2020-12-02 14:20:00,114.43,114.48,114.3,114.45,16554.0,111.0632,111.1118,110.9371,111.0826,16554.0
2020-12-02 14:30:00,114.44,114.49,114.27,114.32,18648.0,111.0729,111.1215,110.9079,110.9565,18648.0
2020-12-02 14:40:00,114.32,114.4,114.22,114.26,25405.0,110.9565,111.0341,110.8594,110.8982,25405.0
2020-12-02 14:50:00,114.26,114.28,114.13,114.26,24754.0,110.8982,110.9176,110.7721,110.8982,24754.0
2020-12-02 15:00:00,114.26,114.51,114.26,114.44,30570.0,110.8982,111.1409,110.8982,111.0729,30570.0
2020-12-02 15:10:00,114.44,114.44,114.13,114.18,22169.0,111.0729,111.0729,110.7721,110.8206,22169.0
2020-12-02 15:20:00,114.2,114.26,114.14,114.24,21529.0,110.84,110.8982,110.7818,110.8788,21529.0
2020-12-02 15:30:00,114.25,114.53,114.25,114.52,30102.0,110.8885,111.1603,110.8885,111.1506,30102.0
2020-12-02 15:40:00,114.52,114.74,114.48,114.6,43332.0,111.1506,111.3641,111.1118,111.2282,43332.0
2020-12-02 15:50:00,114.61,114.76,114.43,114.53,108511.0,111.2379,111.3835,111.0632,111.1603,108511.0
2020-12-03 09:30:00,114.15,115.08,114.11,114.83,51410.0,110.7915,111.6941,110.7526,111.4515,51410.0
2020-12-03 09:40:00,114.83,115.03,114.39,114.61,24340.0,111.4515,111.6456,111.0244,111.2379,24340.0
2020-12-03 09:50:00,114.58,114.7,114.34,114.5,26792.0,111.2088,111.3253,110.9759,111.1312,26792.0
2020-12-03 10:00:00,114.59,115.33,114.59,115.25,25529.0,111.2185,111.9368,111.2185,111.8591,25529.0
2020-12-03 10:10:00,115.31,115.43,115.02,115.28,18174.0,111.9173,112.0338,111.6359,111.8882,18174.0
2020-12-03 10:20:00,115.27,115.35,114.93,114.97,14884.0,111.8785,111.9562,111.5485,111.5873,14884.0
2020-12-03 10:30:00,114.98,115.17,114.83,115.03,14573.0,111.597,111.7815,111.4515,111.6456,14573.0
2020-12-03 10:40:00,115.03,115.07,114.82,115.0,16236.0,111.6456,111.6844,111.4418,111.6165,16236.0
2020-12-03 10:50:00,115.04,115.09,114.68,114.7,13742.0,111.6553,111.7038,111.3059,111.3253,13742.0
2020-12-03 11:00:00,114.71,114.85,114.68,114.79,8648.0,111.335,111.4709,111.3059,111.4126,8648.0
2020-12-03 11:10:00,114.73,114.73,114.54,114.57,7428.0,111.3544,111.3544,111.17,111.1991,7428.0
2020-12-03 11:20:00,114.57,114.69,114.55,114.59,10078.0,111.1991,111.3156,111.1797,111.2185,10078.0
2020-12-03 11:30:00,114.57,114.57,114.13,114.16,14901.0,111.1991,111.1991,110.7721,110.8012,14901.0
2020-12-03 11:40:00,114.19,114.28,113.93,114.06,16525.0,110.8303,110.9176,110.5779,110.7041,16525.0
2020-12-03 11:50:00,113.93,114.0,113.84,113.92,6522.0,110.5779,110.6459,110.4906,110.5682,6522.0
2020-12-03 12:00:00,113.93,114.0,113.87,113.94,8304.0,110.5779,110.6459,110.5197,110.5876,8304.0
2020-12-03 12:10:00,113.98,114.0,113.79,113.91,15090.0,110.6265,110.6459,110.4421,110.5585,15090.0
2020-12-03 12:20:00,113.91,114.1,113.9,113.93,38218.0,110.5585,110.7429,110.5488,110.5779,38218.0
2020-12-03 12:30:00,113.92,114.02,113.76,113.76,25747.0,110.5682,110.6653,110.4129,110.4129,25747.0
2020-12-03 12:40:00,113.77,113.88,113.74,113.75,6341.0,110.4226,110.5294,110.3935,110.4032,6341.0
2020-12-03 12:50:00,113.76,113.9,113.66,113.85,8887.0,110.4129,110.5488,110.3159,110.5003,8887.0
2020-12-03 13:00:00,113.83,113.88,113.6,113.65,7618.0,110.4809,110.5294,110.2577,110.3062,7618.0
2020-12-03 13:10:00,113.73,113.73,113.55,113.63,9592.0,110.3838,110.3838,110.2091,110.2868,9592.0
2020-12-03 13:20:00,113.63,113.7,113.58,113.62,10006.0,110.2868,110.3547,110.2382,110.2771,10006.0
2020-12-03 13:30:00,113.62,113.65,113.42,113.61,11462.0,110.2771,110.3062,110.0829,110.2674,11462.0
2020-12-03 13:40:00,113.56,113.84,113.54,113.82,7923.0,110.2188,110.4906,110.1994,110.4712,7923.0
2020-12-03 13:50:00,113.81,113.85,113.71,113.71,5958.0,110.4615,110.5003,110.3644,110.3644,5958.0
2020-12-03 14:00:00,113.71,113.96,113.71,113.86,7921.0,110.3644,110.6071,110.3644,110.51,7921.0
2020-12-03 14:10:00,113.89,113.91,113.78,113.91,6834.0,110.5391,110.5585,110.4324,110.5585,6834.0
2020-12-03 14:20:00,113.91,114.23,113.85,114.23,28311.0,110.5585,110.8691,110.5003,110.8691,28311.0
2020-12-03 14:30:00,114.2,114.2,113.94,114.07,14058.0,110.84,110.84,110.5876,110.7138,14058.0
2020-12-03 14:40:00,114.04,114.06,113.8,113.87,12940.0,110.6847,110.7041,110.4518,110.5197,12940.0
2020-12-03 14:50:00,113.93,114.03,113.89,114.02,16816.0,110.5779,110.675,110.5391,110.6653,16816.0
2020-12-03 15:00:00,114.0,114.09,113.96,114.02,13136.0,110.6459,110.7332,110.6071,110.6653,13136.0
2020-12-03 15:10:00,114.0,114.18,113.99,114.05,24613.0,110.6459,110.8206,110.6362,110.6944,24613.0
2020-12-03 15:20:00,114.04,114.14,114.0,114.07,24405.0,110.6847,110.7818,110.6459,110.7138,24405.0
2020-12-03 15:30:00,114.08,114.16,113.75,113.79,23613.0,110.7235,110.8012,110.4032,110.4421,23613.0
2020-12-03 15:40:00,113.76,114.0,113.59,113.67,44185.0,110.4129,110.6459,110.2479,110.3256,44185.0
2020-12-03 15:50:00,113.71,113.82,113.16,113.52,141547.0,110.3644,110.4712,109.8306,110.18,141547.0
2020-12-04 09:30:00,113.5,114.0,113.45,113.89,23410.0,110.1606,110.6459,110.1121,110.5391,23410.0
2020-12-04 09:40:00,114.11,114.42,113.96,114.21,11002.0,110.7526,111.0535,110.6071,110.8497,11002.0
2020-12-04 09:50:00,114.14,114.2,113.99,114.01,6932.0,110.7818,110.84,110.6362,110.6556,6932.0
2020-12-04 10:00:00,114.08,114.49,114.05,114.48,16180.0,110.7235,111.1215,110.6944,111.1118,16180.0
2020-12-04 10:10:00,114.5,114.59,114.2,114.54,9324.0,111.1312,111.2185,110.84,111.17,9324.0
2020-12-04 10:20:00,114.54,114.59,114.27,114.44,9813.0,111.17,111.2185,110.9079,111.0729,9813.0
2020-12-04 10:30:00,114.41,114.55,114.33,114.48,12416.0,111.0438,111.1797,110.9662,111.1118,12416.0
2020-12-04 10:40:00,114.49,114.8,114.49,114.78,13557.0,111.1215,111.4223,111.1215,111.4029,13557.0
2020-12-04 10:50:00,114.78,114.81,114.67,114.79,10911.0,111.4029,111.4321,111.2962,111.4126,10911.0
2020-12-04 11:00:00,114.81,114.97,114.75,114.79,17185.0,111.4321,111.5873,111.3738,111.4126,17185.0
2020-12-04 11:10:00,114.84,114.87,114.66,114.87,12851.0,111.4612,111.4903,111.2865,111.4903,12851.0
2020-12-04 11:20:00,114.83,114.87,114.68,114.83,9362.0,111.4515,111.4903,111.3059,111.4515,9362.0
2020-12-04 11:30:00,114.83,114.88,114.71,114.84,12737.0,111.4515,111.5,111.335,111.4612,12737.0
2020-12-04 11:40:00,114.84,114.86,114.71,114.73,13930.0,111.4612,111.4806,111.335,111.3544,13930.0
2020-12-04 11:50:00,114.73,114.79,114.6,114.7,12437.0,111.3544,111.4126,111.2282,111.3253,12437.0
2020-12-04 12:00:00,114.71,114.86,114.69,114.74,11366.0,111.335,111.4806,111.3156,111.3641,11366.0
2020-12-04 12:10:00,114.74,114.77,114.58,114.66,11971.0,111.3641,111.3932,111.2088,111.2865,11971.0
2020-12-04 12:20:00,114.64,114.67,114.56,114.59,6319.0,111.2671,111.2962,111.1894,111.2185,6319.0
2020-12-04 12:30:00,114.62,114.7,114.58,114.67,20270.0,111.2476,111.3253,111.2088,111.2962,20270.0
2020-12-04 12:40:00,114.67,114.67,114.51,114.52,3754.0,111.2962,111.2962,111.1409,111.1506,3754.0
2020-12-04 12:50:00,114.5,114.66,114.47,114.56,5063.0,111.1312,111.2865,111.1021,111.1894,5063.0
2020-12-04 13:00:00,114.57,114.6,114.5,114.57,5509.0,111.1991,111.2282,111.1312,111.1991,5509.0
2020-12-04 13:10:00,114.59,114.89,114.55,114.85,15575.0,111.2185,111.5097,111.1797,111.4709,15575.0
2020-12-04 13:20:00,114.86,115.13,114.86,115.03,10896.0,111.4806,111.7426,111.4806,111.6456,10896.0
2020-12-04 13:30:00,115.08,115.13,114.75,114.76,17482.0,111.6941,111.7426,111.3738,111.3835,17482.0
2020-12-04 13:40:00,114.82,114.83,114.56,114.56,8333.0,111.4418,111.4515,111.1894,111.1894,8333.0
2020-12-04 13:50:00,114.58,114.61,114.39,114.43,10346.0,111.2088,111.2379,111.0244,111.0632,10346.0
2020-12-04 14:00:00,114.41,114.5,114.27,114.49,35943.0,111.0438,111.1312,110.9079,111.1215,35943.0
2020-12-04 14:10:00,114.49,114.56,114.34,114.47,19094.0,111.1215,111.1894,110.9759,111.1021,19094.0
2020-12-04 14:20:00,114.48,114.57,114.44,114.54,10316.0,111.1118,111.1991,111.0729,111.17,10316.0
2020-12-04 14:30:00,114.56,114.87,114.56,114.86,29633.0,111.1894,111.4903,111.1894,111.4806,29633.0
2020-12-04 14:40:00,114.87,115.01,114.87,114.93,38024.0,111.4903,111.6262,111.4903,111.5485,38024.0
2020-12-04 14:50:00,114.93,114.93,114.73,114.93,10752.0,111.5485,111.5485,111.3544,111.5485,10752.0
2020-12-04 15:00:00,114.96,115.0,114.79,114.89,21774.0,111.5776,111.6165,111.4126,111.5097,21774.0
2020-12-04 15:10:00,114.88,114.97,114.85,114.96,11910.0,111.5,111.5873,111.4709,111.5776,11910.0
2020-12-04 15:20:00,114.95,115.02,114.87,115.01,24211.0,111.5679,111.6359,111.4903,111.6262,24211.0
2020-12-04 15:30:00,115.05,115.11,114.9,114.91,20304.0,111.665,111.7232,111.5194,111.5291,20304.0
2020-12-04 15:40:00,114.91,115.08,114.86,115.05,19891.0,111.5291,111.6941,111.4806,111.665,19891.0
2020-12-04 15:50:00,115.02,115.24,114.99,115.17,73582.0,111.6359,111.8494,111.6068,111.7815,73582.0
2020-12-07 09:30:00,115.15,115.15,115.15,115.15,0.0,111.762,111.762,111.762,111.762,0.0
2020-12-07 09:40:00,115.2,116.19,115.11,115.18,45576.0,111.8106,112.7714,111.7232,111.7912,45576.0
2020-12-07 09:50:00,115.2,115.65,115.18,115.61,30902.0,111.8106,112.2473,111.7912,112.2085,30902.0
2020-12-07 10:00:00,115.58,116.1,115.58,115.77,28224.0,112.1794,112.6841,112.1794,112.3638,28224.0
2020-12-07 10:10:00,115.77,116.05,115.76,115.81,7730.0,112.3638,112.6356,112.3541,112.4026,7730.0
2020-12-07 10:20:00,115.8,116.22,115.75,116.22,12970.0,112.3929,112.8006,112.3444,112.8006,12970.0
2020-12-07 10:30:00,116.25,116.28,116.05,116.17,12899.0,112.8297,112.8588,112.6356,112.752,12899.0
2020-12-07 10:40:00,116.21,116.21,116.03,116.16,9996.0,112.7909,112.7909,112.6162,112.7423,9996.0
2020-12-07 10:50:00,116.18,116.28,115.93,115.99,10986.0,112.7617,112.8588,112.5191,112.5773,10986.0
2020-12-07 11:00:00,115.97,116.27,115.83,116.27,11111.0,112.5579,112.8491,112.422,112.8491,11111.0
2020-12-07 11:10:00,116.26,116.31,116.04,116.11,10219.0,112.8394,112.8879,112.6259,112.6938,10219.0
2020-12-07 11:20:00,116.09,116.15,115.97,116.09,7409.0,112.6744,112.7326,112.5579,112.6744,7409.0
2020-12-07 11:30:00,116.09,116.17,115.95,115.96,16093.0,112.6744,112.752,112.5385,112.5482,16093.0
2020-12-07 11:40:00,115.95,116.02,115.86,116.02,6745.0,112.5385,112.6064,112.4512,112.6064,6745.0
2020-12-07 11:50:00,115.98,116.07,115.74,115.99,12887.0,112.5676,112.655,112.3347,112.5773,12887.0
2020-12-07 12:00:00,115.95,115.97,115.77,115.77,33210.0,112.5385,112.5579,112.3638,112.3638,33210.0
2020-12-07 12:10:00,115.75,115.75,115.5,115.54,12679.0,112.3444,112.3444,112.1017,112.1406,12679.0
2020-12-07 12:20:00,115.56,115.6,115.42,115.42,12371.0,112.16,112.1988,112.0241,112.0241,12371.0
2020-12-07 12:30:00,115.45,115.46,115.3,115.31,13872.0,112.0532,112.0629,111.9076,111.9173,13872.0
2020-12-07 12:40:00,115.31,115.4,115.27,115.29,12154.0,111.9173,112.0047,111.8785,111.8979,12154.0
2020-12-07 12:50:00,115.29,115.33,115.11,115.14,13247.0,111.8979,111.9368,111.7232,111.7523,13247.0
2020-12-07 13:00:00,115.13,115.15,114.98,115.06,31860.0,111.7426,111.762,111.597,111.6747,31860.0
2020-12-07 13:10:00,115.03,115.14,114.93,115.0,28985.0,111.6456,111.7523,111.5485,111.6165,28985.0
2020-12-07 13:20:00,115.04,115.37,115.03,115.09,47890.0,111.6553,111.9756,111.6456,111.7038,47890.0
2020-12-07 13:30:00,115.07,115.13,114.82,114.84,16477.0,111.6844,111.7426,111.4418,111.4612,16477.0
2020-12-07 13:40:00,114.95,114.95,114.74,114.76,19945.0,111.5679,111.5679,111.3641,111.3835,19945.0
2020-12-07 13:50:00,114.79,114.88,114.68,114.76,35392.0,111.4126,111.5,111.3059,111.3835,35392.0
2020-12-07 14:00:00,114.74,114.74,114.48,114.54,22502.0,111.3641,111.3641,111.1118,111.17,22502.0
2020-12-07 14:10:00,114.55,114.62,114.33,114.56,38593.0,111.1797,111.2476,110.9662,111.1894,38593.0
2020-12-07 14:20:00,114.57,114.62,114.41,114.41,24369.0,111.1991,111.2476,111.0438,111.0438,24369.0
2020-12-07 14:30:00,114.42,114.77,114.4,114.51,17112.0,111.0535,111.3932,111.0341,111.1409,17112.0
2020-12-07 14:40:00,114.51,114.55,114.44,114.48,52365.0,111.1409,111.1797,111.0729,111.1118,52365.0
2020-12-07 14:50:00,114.5,114.55,114.45,114.51,17956.0,111.1312,111.1797,111.0826,111.1409,17956.0
2020-12-07 15:00:00,114.51,114.58,114.44,114.5,20656.0,111.1409,111.2088,111.0729,111.1312,20656.0
2020-12-07 15:10:00,114.51,114.56,114.47,114.55,29672.0,111.1409,111.1894,111.1021,111.1797,29672.0
2020-12-07 15:20:00,114.54,114.93,114.54,114.64,27921.0,111.17,111.5485,111.17,111.2671,27921.0
2020-12-07 15:30:00,114.64,114.74,114.5,114.53,54811.0,111.2671,111.3641,111.1312,111.1603,54811.0
2020-12-07 15:40:00,114.52,114.55,114.13,114.13,116490.0,111.1506,111.1797,110.7721,110.7721,116490.0
2020-12-07 15:50:00,114.14,114.68,114.12,114.4,199339.0,110.7818,111.3059,110.7624,111.0341,199339.0
2020-12-08 09:30:00,114.34,114.84,114.33,114.41,29002.0,110.9759,111.4612,110.9662,111.0438,29002.0
2020-12-08 09:40:00,114.5,115.13,114.41,114.97,14739.0,111.1312,111.7426,111.0438,111.5873,14739.0
2020-12-08 09:50:00,114.97,115.11,114.72,115.11,11492.0,111.5873,111.7232,111.3447,111.7232,11492.0
2020-12-08 10:00:00,115.22,115.6,114.98,115.44,20008.0,111.83,112.1988,111.597,112.0435,20008.0
2020-12-08 10:10:00,115.37,115.48,115.15,115.21,13245.0,111.9756,112.0823,111.762,111.8203,13245.0
2020-12-08 10:20:00,115.21,115.36,115.1,115.33,25607.0,111.8203,111.9659,111.7135,111.9368,25607.0
2020-12-08 10:30:00,115.45,115.72,115.43,115.61,10904.0,112.0532,112.3153,112.0338,112.2085,10904.0
2020-12-08 10:40:00,115.61,115.93,115.55,115.9,13878.0,112.2085,112.5191,112.1503,112.49,13878.0
2020-12-08 10:50:00,115.88,116.04,115.79,116.03,16863.0,112.4706,112.6259,112.3832,112.6162,16863.0
2020-12-08 11:00:00,116.04,116.06,115.82,115.98,26138.0,112.6259,112.6453,112.4123,112.5676,26138.0
2020-12-08 11:10:00,115.98,116.34,115.89,116.32,15065.0,112.5676,112.917,112.4803,112.8976,15065.0
2020-12-08 11:20:00,116.29,116.47,116.22,116.46,25442.0,112.8685,113.0432,112.8006,113.0335,25442.0
2020-12-08 11:30:00,116.43,116.57,116.37,116.54,17180.0,113.0044,113.1403,112.9462,113.1112,17180.0
2020-12-08 11:40:00,116.53,116.6,116.42,116.51,12993.0,113.1014,113.1694,112.9947,113.082,12993.0
2020-12-08 11:50:00,116.5,116.56,116.43,116.54,8132.0,113.0723,113.1306,113.0044,113.1112,8132.0
2020-12-08 12:00:00,116.56,116.58,116.23,116.23,13696.0,113.1306,113.15,112.8103,112.8103,13696.0
2020-12-08 12:10:00,116.24,116.48,116.24,116.36,10962.0,112.82,113.0529,112.82,112.9364,10962.0
2020-12-08 12:20:00,116.37,116.52,116.33,116.51,11304.0,112.9462,113.0917,112.9073,113.082,11304.0
2020-12-08 12:30:00,116.51,116.73,116.5,116.73,9730.0,113.082,113.2956,113.0723,113.2956,9730.0
2020-12-08 12:40:00,116.77,116.92,116.73,116.81,16818.0,113.3344,113.48,113.2956,113.3732,16818.0
2020-12-08 12:50:00,116.81,117.11,116.81,116.93,13031.0,113.3732,113.6644,113.3732,113.4897,13031.0
2020-12-08 13:00:00,116.9,117.03,116.84,116.98,12186.0,113.4606,113.5867,113.4023,113.5382,12186.0
2020-12-08 13:10:00,116.97,116.97,116.79,116.79,12360.0,113.5285,113.5285,113.3538,113.3538,12360.0
2020-12-08 13:20:00,116.81,116.86,116.71,116.78,6001.0,113.3732,113.4217,113.2761,113.3441,6001.0
2020-12-08 13:30:00,116.78,116.78,116.62,116.62,6762.0,113.3441,113.3441,113.1888,113.1888,6762.0
2020-12-08 13:40:00,116.65,116.73,116.62,116.65,5763.0,113.2179,113.2956,113.1888,113.2179,5763.0
2020-12-08 13:50:00,116.64,116.69,116.54,116.63,6084.0,113.2082,113.2567,113.1112,113.1985,6084.0
2020-12-08 14:00:00,116.64,116.73,116.58,116.7,7170.0,113.2082,113.2956,113.15,113.2664,7170.0
2020-12-08 14:10:00,116.69,116.86,116.68,116.78,10869.0,113.2567,113.4217,113.247,113.3441,10869.0
2020-12-08 14:20:00,116.82,117.13,116.82,117.07,19991.0,113.3829,113.6838,113.3829,113.6256,19991.0
2020-12-08 14:30:00,117.09,117.09,116.94,117.01,11988.0,113.645,113.645,113.4994,113.5673,11988.0
2020-12-08 14:40:00,117.02,117.06,116.78,116.8,11907.0,113.577,113.6159,113.3441,113.3635,11907.0
2020-12-08 14:50:00,116.76,116.96,116.73,116.88,13029.0,113.3247,113.5188,113.2956,113.4411,13029.0
2020-12-08 15:00:00,116.91,116.99,116.84,116.94,8220.0,113.4703,113.5479,113.4023,113.4994,8220.0
2020-12-08 15:10:00,116.96,117.02,116.89,116.91,11921.0,113.5188,113.577,113.4509,113.4703,11921.0
2020-12-08 15:20:00,116.92,117.15,116.91,117.13,18678.0,113.48,113.7032,113.4703,113.6838,18678.0
2020-12-08 15:30:00,117.13,117.15,117.0,117.09,22232.0,113.6838,113.7032,113.5576,113.645,22232.0
2020-12-08 15:40:00,117.08,117.19,117.0,117.05,31130.0,113.6353,113.742,113.5576,113.6061,31130.0
2020-12-08 15:50:00,117.03,117.34,116.95,116.98,100301.0,113.5867,113.8876,113.5091,113.5382,100301.0
2020-12-09 09:30:00,116.38,116.96,115.61,116.13,36640.0,112.9559,113.5188,112.2085,112.7132,36640.0
2020-12-09 09:40:00,116.3,116.45,115.98,116.32,16177.0,112.8782,113.0238,112.5676,112.8976,16177.0
2020-12-09 09:50:00,116.32,116.44,115.62,116.01,18584.0,112.8976,113.0141,112.2182,112.5967,18584.0
2020-12-09 10:00:00,116.06,116.06,115.06,115.22,20716.0,112.6453,112.6453,111.6747,111.83,20716.0
2020-12-09 10:10:00,115.16,115.27,114.88,115.22,21658.0,111.7718,111.8785,111.5,111.83,21658.0
2020-12-09 10:20:00,115.22,115.22,114.88,114.92,18299.0,111.83,111.83,111.5,111.5388,18299.0
2020-12-09 10:30:00,114.87,115.24,114.79,114.8,22489.0,111.4903,111.8494,111.4126,111.4223,22489.0
2020-12-09 10:40:00,114.77,114.92,114.65,114.82,24368.0,111.3932,111.5388,111.2768,111.4418,24368.0
2020-12-09 10:50:00,114.8,114.97,114.48,114.92,32943.0,111.4223,111.5873,111.1118,111.5388,32943.0
2020-12-09 11:00:00,114.9,115.15,114.83,114.94,34715.0,111.5194,111.762,111.4515,111.5582,34715.0
2020-12-09 11:10:00,114.98,115.33,114.96,115.33,14222.0,111.597,111.9368,111.5776,111.9368,14222.0
2020-12-09 11:20:00,115.39,115.56,115.21,115.51,32806.0,111.995,112.16,111.8203,112.1115,32806.0
2020-12-09 11:30:00,115.52,116.27,115.5,116.21,16754.0,112.1212,112.8491,112.1017,112.7909,16754.0
2020-12-09 11:40:00,116.19,116.19,115.85,115.95,16534.0,112.7714,112.7714,112.4415,112.5385,16534.0
2020-12-09 11:50:00,115.91,116.19,115.89,116.12,15504.0,112.4997,112.7714,112.4803,112.7035,15504.0
2020-12-09 12:00:00,116.06,116.17,115.9,115.96,10957.0,112.6453,112.752,112.49,112.5482,10957.0
2020-12-09 12:10:00,115.95,116.13,115.92,116.02,18578.0,112.5385,112.7132,112.5094,112.6064,18578.0
2020-12-09 12:20:00,116.05,116.2,115.75,116.05,51837.0,112.6356,112.7812,112.3444,112.6356,51837.0
2020-12-09 12:30:00,116.08,116.08,115.76,115.8,12634.0,112.6647,112.6647,112.3541,112.3929,12634.0
2020-12-09 12:40:00,115.82,115.92,115.76,115.92,15246.0,112.4123,112.5094,112.3541,112.5094,15246.0
2020-12-09 12:50:00,115.88,115.99,115.75,115.88,12603.0,112.4706,112.5773,112.3444,112.4706,12603.0
2020-12-09 13:00:00,115.87,115.9,115.71,115.85,17006.0,112.4609,112.49,112.3056,112.4415,17006.0
2020-12-09 13:10:00,115.85,115.85,115.58,115.63,15443.0,112.4415,112.4415,112.1794,112.2279,15443.0
2020-12-09 13:20:00,115.66,115.71,115.52,115.66,10716.0,112.257,112.3056,112.1212,112.257,10716.0
2020-12-09 13:30:00,115.64,115.66,115.43,115.56,16113.0,112.2376,112.257,112.0338,112.16,16113.0
2020-12-09 13:40:00,115.56,115.73,115.41,115.52,19210.0,112.16,112.325,112.0144,112.1212,19210.0
2020-12-09 13:50:00,115.56,115.6,115.08,115.19,17685.0,112.16,112.1988,111.6941,111.8009,17685.0
2020-12-09 14:00:00,115.22,115.65,115.2,115.53,24595.0,111.83,112.2473,111.8106,112.1309,24595.0
2020-12-09 14:10:00,115.55,116.07,115.51,116.04,16427.0,112.1503,112.655,112.1115,112.6259,16427.0
2020-12-09 14:20:00,116.01,116.36,115.98,116.34,21460.0,112.5967,112.9364,112.5676,112.917,21460.0
2020-12-09 14:30:00,116.33,116.5,116.29,116.32,25409.0,112.9073,113.0723,112.8685,112.8976,25409.0
2020-12-09 14:40:00,116.27,116.44,116.16,116.39,22759.0,112.8491,113.0141,112.7423,112.9656,22759.0
2020-12-09 14:50:00,116.35,116.38,116.21,116.34,22521.0,112.9267,112.9559,112.7909,112.917,22521.0
2020-12-09 15:00:00,116.34,116.49,116.19,116.47,18444.0,112.917,113.0626,112.7714,113.0432,18444.0
2020-12-09 15:10:00,116.48,116.66,116.39,116.41,30336.0,113.0529,113.2276,112.9656,112.985,30336.0
2020-12-09 15:20:00,116.43,116.46,116.04,116.15,21179.0,113.0044,113.0335,112.6259,112.7326,21179.0
2020-12-09 15:30:00,116.19,116.36,116.12,116.34,25423.0,112.7714,112.9364,112.7035,112.917,25423.0
2020-12-09 15:40:00,116.34,116.58,116.26,116.56,45909.0,112.917,113.15,112.8394,113.1306,45909.0
2020-12-09 15:50:00,116.58,116.82,116.39,116.39,167974.0,113.15,113.3829,112.9656,112.9656,167974.0
2020-12-10 09:30:00,116.94,117.86,116.33,117.73,52683.0,113.4994,114.3923,112.9073,114.2661,52683.0
2020-12-10 09:40:00,117.84,118.88,117.73,118.73,48568.0,114.3729,115.3823,114.2661,115.2367,48568.0
2020-12-10 09:50:00,118.74,119.5,118.66,119.4,41673.0,115.2464,115.9841,115.1688,115.887,41673.0
2020-12-10 10:00:00,119.32,119.9,119.09,119.78,36171.0,115.8094,116.3723,115.5861,116.2558,36171.0
2020-12-10 10:10:00,119.78,119.84,119.47,119.53,20952.0,116.2558,116.3141,115.9549,116.0132,20952.0
2020-12-10 10:20:00,119.53,119.59,119.23,119.24,13815.0,116.0132,116.0714,115.722,115.7317,13815.0
2020-12-10 10:30:00,119.27,119.3,118.53,118.67,20696.0,115.7608,115.7899,115.0426,115.1785,20696.0
2020-12-10 10:40:00,118.67,118.77,118.52,118.64,22729.0,115.1785,115.2755,115.0329,115.1494,22729.0
2020-12-10 10:50:00,118.7,119.2,118.69,119.08,19270.0,115.2076,115.6929,115.1979,115.5764,19270.0
2020-12-10 11:00:00,119.07,119.07,118.54,118.56,14313.0,115.5667,115.5667,115.0523,115.0717,14313.0
2020-12-10 11:10:00,118.6,118.96,118.48,118.95,22134.0,115.1105,115.4599,114.9941,115.4502,22134.0
2020-12-10 11:20:00,118.94,119.2,118.84,118.99,11684.0,115.4405,115.6929,115.3435,115.4891,11684.0
2020-12-10 11:30:00,119.0,119.2,118.91,119.17,11675.0,115.4988,115.6929,115.4114,115.6638,11675.0
2020-12-10 11:40:00,119.12,119.22,119.0,119.02,10665.0,115.6152,115.7123,115.4988,115.5182,10665.0
2020-12-10 11:50:00,119.02,119.1,118.73,118.73,11810.0,115.5182,115.5958,115.2367,115.2367,11810.0
2020-12-10 12:00:00,118.73,119.24,118.7,119.15,18861.0,115.2367,115.7317,115.2076,115.6444,18861.0
2020-12-10 12:10:00,119.15,119.2,119.0,119.15,11026.0,115.6444,115.6929,115.4988,115.6444,11026.0
2020-12-10 12:20:00,119.13,119.39,119.08,119.17,19842.0,115.6249,115.8773,115.5764,115.6638,19842.0
2020-12-10 12:30:00,119.14,119.28,119.04,119.07,18927.0,115.6347,115.7705,115.5376,115.5667,18927.0
2020-12-10 12:40:00,119.09,119.13,118.76,118.77,16209.0,115.5861,115.6249,115.2658,115.2755,16209.0
2020-12-10 12:50:00,118.79,118.86,118.53,118.57,18503.0,115.295,115.3629,115.0426,115.0814,18503.0
2020-12-10 13:00:00,118.44,118.59,118.39,118.52,16019.0,114.9552,115.1008,114.9067,115.0329,16019.0
2020-12-10 13:10:00,118.5,118.59,118.45,118.51,17666.0,115.0135,115.1008,114.965,115.0232,17666.0
2020-12-10 13:20:00,118.52,118.55,118.39,118.44,21404.0,115.0329,115.062,114.9067,114.9552,21404.0
2020-12-10 13:30:00,118.45,118.47,118.28,118.33,17740.0,114.965,114.9844,114.8,114.8485,17740.0
2020-12-10 13:40:00,118.3,118.5,118.29,118.49,21569.0,114.8194,115.0135,114.8097,115.0038,21569.0
2020-12-10 13:50:00,118.44,118.51,118.27,118.34,18962.0,114.9552,115.0232,114.7902,114.8582,18962.0
2020-12-10 14:00:00,118.42,118.49,118.25,118.47,24016.0,114.9358,115.0038,114.7708,114.9844,24016.0
2020-12-10 14:10:00,118.5,118.66,118.4,118.66,19168.0,115.0135,115.1688,114.9164,115.1688,19168.0
2020-12-10 14:20:00,118.64,118.69,118.5,118.6,13784.0,115.1494,115.1979,115.0135,115.1105,13784.0
2020-12-10 14:30:00,118.62,118.78,118.52,118.78,14347.0,115.13,115.2852,115.0329,115.2852,14347.0
2020-12-10 14:40:00,118.74,118.8,118.63,118.77,14081.0,115.2464,115.3047,115.1397,115.2755,14081.0
2020-12-10 14:50:00,118.74,118.79,118.62,118.72,13080.0,115.2464,115.295,115.13,115.227,13080.0
2020-12-10 15:00:00,118.73,118.79,118.59,118.59,15539.0,115.2367,115.295,115.1008,115.1008,15539.0
2020-12-10 15:10:00,118.6,118.97,118.6,118.82,21952.0,115.1105,115.4697,115.1105,115.3241,21952.0
2020-12-10 15:20:00,118.79,118.94,118.7,118.73,23200.0,115.295,115.4405,115.2076,115.2367,23200.0
2020-12-10 15:30:00,118.74,118.85,118.69,118.78,74867.0,115.2464,115.3532,115.1979,115.2852,74867.0
2020-12-10 15:40:00,118.77,118.91,118.72,118.75,59512.0,115.2755,115.4114,115.227,115.2561,59512.0
2020-12-10 15:50:00,118.76,119.06,118.75,118.81,136471.0,115.2658,115.557,115.2561,115.3144,136471.0
2020-12-11 09:30:00,118.67,118.67,118.06,118.42,47915.0,115.1785,115.1785,114.5864,114.9358,47915.0
2020-12-11 09:40:00,118.52,118.73,117.99,118.63,12081.0,115.0329,115.2367,114.5185,115.1397,12081.0
2020-12-11 09:50:00,118.58,118.86,118.36,118.53,12872.0,115.0911,115.3629,114.8776,115.0426,12872.0
2020-12-11 10:00:00,118.62,118.7,118.34,118.67,20553.0,115.13,115.2076,114.8582,115.1785,20553.0
2020-12-11 10:10:00,118.63,118.86,118.54,118.63,12302.0,115.1397,115.3629,115.0523,115.1397,12302.0
2020-12-11 10:20:00,118.56,118.69,118.48,118.48,15811.0,115.0717,115.1979,114.9941,114.9941,15811.0
2020-12-11 10:30:00,118.45,118.49,118.06,118.1,46978.0,114.965,115.0038,114.5864,114.6253,46978.0
2020-12-11 10:40:00,118.11,118.12,117.78,117.94,20912.0,114.635,114.6447,114.3147,114.47,20912.0
2020-12-11 10:50:00,117.95,118.11,117.89,118.01,12169.0,114.4797,114.635,114.4214,114.5379,12169.0
2020-12-11 11:00:00,118.01,118.39,118.0,118.27,23216.0,114.5379,114.9067,114.5282,114.7902,23216.0
2020-12-11 11:10:00,118.29,118.42,118.17,118.4,18488.0,114.8097,114.9358,114.6932,114.9164,18488.0
2020-12-11 11:20:00,118.36,118.37,118.11,118.2,17118.0,114.8776,114.8873,114.635,114.7223,17118.0
2020-12-11 11:30:00,118.2,118.2,117.83,117.86,8453.0,114.7223,114.7223,114.3632,114.3923,8453.0
2020-12-11 11:40:00,117.86,117.86,117.48,117.62,9169.0,114.3923,114.3923,114.0235,114.1594,9169.0
2020-12-11 11:50:00,117.67,118.0,117.67,117.98,20667.0,114.2079,114.5282,114.2079,114.5088,20667.0
2020-12-11 12:00:00,118.02,118.02,117.58,117.58,7119.0,114.5476,114.5476,114.1206,114.1206,7119.0
2020-12-11 12:10:00,117.61,117.71,117.4,117.4,12811.0,114.1497,114.2467,113.9458,113.9458,12811.0
2020-12-11 12:20:00,117.4,117.56,117.29,117.56,11884.0,113.9458,114.1011,113.8391,114.1011,11884.0
2020-12-11 12:30:00,117.51,117.56,117.46,117.5,10630.0,114.0526,114.1011,114.0041,114.0429,10630.0
2020-12-11 12:40:00,117.5,117.73,117.43,117.53,5451.0,114.0429,114.2661,113.975,114.072,5451.0
2020-12-11 12:50:00,117.56,117.76,117.56,117.65,7164.0,114.1011,114.2953,114.1011,114.1885,7164.0
2020-12-11 13:00:00,117.64,117.81,117.59,117.77,8565.0,114.1788,114.3438,114.1303,114.305,8565.0
2020-12-11 13:10:00,117.73,118.06,117.73,117.92,13504.0,114.2661,114.5864,114.2661,114.4505,13504.0
2020-12-11 13:20:00,117.87,117.88,117.57,117.74,7025.0,114.402,114.4117,114.1108,114.2758,7025.0
2020-12-11 13:30:00,117.76,118.05,117.76,118.05,10094.0,114.2953,114.5767,114.2953,114.5767,10094.0
2020-12-11 13:40:00,118.04,118.04,117.86,118.01,7148.0,114.567,114.567,114.3923,114.5379,7148.0
2020-12-11 13:50:00,118.02,118.28,117.96,118.18,9754.0,114.5476,114.8,114.4894,114.7029,9754.0
2020-12-11 14:00:00,118.18,118.25,118.07,118.17,7791.0,114.7029,114.7708,114.5961,114.6932,7791.0
2020-12-11 14:10:00,118.19,118.22,118.08,118.21,10368.0,114.7126,114.7417,114.6058,114.732,10368.0
2020-12-11 14:20:00,118.18,118.55,118.14,118.53,15510.0,114.7029,115.062,114.6641,115.0426,15510.0
2020-12-11 14:30:00,118.53,118.67,118.51,118.52,7247.0,115.0426,115.1785,115.0232,115.0329,7247.0
2020-12-11 14:40:00,118.56,118.63,118.39,118.39,9914.0,115.0717,115.1397,114.9067,114.9067,9914.0
2020-12-11 14:50:00,118.38,118.46,118.25,118.4,8524.0,114.897,114.9747,114.7708,114.9164,8524.0
2020-12-11 15:00:00,118.39,118.47,118.29,118.38,13424.0,114.9067,114.9844,114.8097,114.897,13424.0
2020-12-11 15:10:00,118.37,118.58,118.3,118.53,16723.0,114.8873,115.0911,114.8194,115.0426,16723.0
2020-12-11 15:20:00,118.52,118.52,118.39,118.41,9596.0,115.0329,115.0329,114.9067,114.9261,9596.0
2020-12-11 15:30:00,118.43,118.82,118.42,118.78,27335.0,114.9455,115.3241,114.9358,115.2852,27335.0
2020-12-11 15:40:00,118.78,119.06,118.46,118.46,85425.0,115.2852,115.557,114.9747,114.9747,85425.0
2020-12-11 15:50:00,118.43,118.68,118.38,118.49,93272.0,114.9455,115.1882,114.897,115.0038,93272.0
2020-12-14 09:30:00,118.61,120.15,118.6,120.14,65773.0,115.1202,116.6149,115.1105,116.6052,65773.0
2020-12-14 09:40:00,120.08,120.21,119.71,119.71,32000.0,116.547,116.6732,116.1879,116.1879,32000.0
2020-12-14 09:50:00,119.74,120.2,119.74,120.01,21753.0,116.217,116.6635,116.217,116.4791,21753.0
2020-12-14 10:00:00,120.01,120.24,119.89,120.01,26372.0,116.4791,116.7023,116.3626,116.4791,26372.0
2020-12-14 10:10:00,120.04,120.09,119.61,119.61,18357.0,116.5082,116.5567,116.0908,116.0908,18357.0
2020-12-14 10:20:00,119.59,119.76,119.52,119.63,10425.0,116.0714,116.2364,116.0035,116.1102,10425.0
2020-12-14 10:30:00,119.7,119.84,119.44,119.48,12779.0,116.1782,116.3141,115.9258,115.9646,12779.0
2020-12-14 10:40:00,119.47,119.51,119.11,119.28,12577.0,115.9549,115.9938,115.6055,115.7705,12577.0
2020-12-14 10:50:00,119.27,119.41,119.04,119.06,9413.0,115.7608,115.8967,115.5376,115.557,9413.0
2020-12-14 11:00:00,119.04,119.16,118.94,118.97,9939.0,115.5376,115.6541,115.4405,115.4697,9939.0
2020-12-14 11:10:00,118.94,119.11,118.94,119.03,7043.0,115.4405,115.6055,115.4405,115.5279,7043.0
2020-12-14 11:20:00,119.02,119.03,118.71,118.71,14192.0,115.5182,115.5279,115.2173,115.2173,14192.0
2020-12-14 11:30:00,118.75,118.8,118.49,118.52,9548.0,115.2561,115.3047,115.0038,115.0329,9548.0
2020-12-14 11:40:00,118.49,118.77,118.48,118.71,11273.0,115.0038,115.2755,114.9941,115.2173,11273.0
2020-12-14 11:50:00,118.73,118.75,118.59,118.68,8287.0,115.2367,115.2561,115.1008,115.1882,8287.0
2020-12-14 12:00:00,118.69,118.69,118.43,118.55,9467.0,115.1979,115.1979,114.9455,115.062,9467.0
2020-12-14 12:10:00,118.57,118.58,118.27,118.28,8554.0,115.0814,115.0911,114.7902,114.8,8554.0
2020-12-14 12:20:00,118.33,118.42,118.24,118.4,5210.0,114.8485,114.9358,114.7611,114.9164,5210.0
2020-12-14 12:30:00,118.35,118.38,118.18,118.2,9259.0,114.8679,114.897,114.7029,114.7223,9259.0
2020-12-14 12:40:00,118.22,118.24,118.12,118.14,6891.0,114.7417,114.7611,114.6447,114.6641,6891.0
2020-12-14 12:50:00,118.17,118.2,118.05,118.06,9832.0,114.6932,114.7223,114.5767,114.5864,9832.0
2020-12-14 13:00:00,118.09,118.15,117.78,117.8,12475.0,114.6155,114.6738,114.3147,114.3341,12475.0
2020-12-14 13:10:00,117.72,117.96,117.72,117.91,9456.0,114.2564,114.4894,114.2564,114.4408,9456.0
2020-12-14 13:20:00,117.91,117.98,117.78,117.78,6782.0,114.4408,114.5088,114.3147,114.3147,6782.0
2020-12-14 13:30:00,117.78,117.9,117.72,117.84,6992.0,114.3147,114.4311,114.2564,114.3729,6992.0
2020-12-14 13:40:00,117.86,118.0,117.83,117.9,9985.0,114.3923,114.5282,114.3632,114.4311,9985.0
2020-12-14 13:50:00,117.94,118.13,117.87,117.93,10378.0,114.47,114.6544,114.402,114.4603,10378.0
2020-12-14 14:00:00,117.98,118.09,117.9,117.98,16958.0,114.5088,114.6155,114.4311,114.5088,16958.0
2020-12-14 14:10:00,117.96,117.98,117.73,117.76,10761.0,114.4894,114.5088,114.2661,114.2953,10761.0
2020-12-14 14:20:00,117.74,117.75,117.52,117.57,11840.0,114.2758,114.2855,114.0623,114.1108,11840.0
2020-12-14 14:30:00,117.6,117.64,117.37,117.43,10162.0,114.14,114.1788,113.9167,113.975,10162.0
2020-12-14 14:40:00,117.46,117.69,117.46,117.56,23246.0,114.0041,114.2273,114.0041,114.1011,23246.0
2020-12-14 14:50:00,117.57,117.6,117.44,117.56,12362.0,114.1108,114.14,113.9847,114.1011,12362.0
2020-12-14 15:00:00,117.54,117.61,117.48,117.53,14323.0,114.0817,114.1497,114.0235,114.072,14323.0
2020-12-14 15:10:00,117.51,117.63,117.4,117.42,14831.0,114.0526,114.1691,113.9458,113.9653,14831.0
2020-12-14 15:20:00,117.47,117.68,117.47,117.59,16085.0,114.0138,114.2176,114.0138,114.1303,16085.0
2020-12-14 15:30:00,117.6,117.6,117.2,117.25,27857.0,114.14,114.14,113.7517,113.8003,27857.0
2020-12-14 15:40:00,117.2,117.34,117.08,117.1,46983.0,113.7517,113.8876,113.6353,113.6547,46983.0
2020-12-14 15:50:00,117.1,117.18,116.74,116.8,111935.0,113.6547,113.7323,113.3053,113.3635,111935.0
2020-12-15 09:30:00,117.3,117.97,117.3,117.46,53544.0,113.8488,114.4991,113.8488,114.0041,53544.0
2020-12-15 09:40:00,117.42,117.59,117.14,117.33,24810.0,113.9653,114.1303,113.6935,113.8779,24810.0
2020-12-15 09:50:00,117.23,117.45,116.9,116.98,26351.0,113.7808,113.9944,113.4606,113.5382,26351.0
2020-12-15 10:00:00,117.02,117.24,116.85,117.08,23378.0,113.577,113.7906,113.412,113.6353,23378.0
2020-12-15 10:10:00,117.03,117.43,117.01,117.42,21110.0,113.5867,113.975,113.5673,113.9653,21110.0
2020-12-15 10:20:00,117.43,117.44,117.07,117.44,19866.0,113.975,113.9847,113.6256,113.9847,19866.0
2020-12-15 10:30:00,117.44,117.5,117.28,117.44,19144.0,113.9847,114.0429,113.8294,113.9847,19144.0
2020-12-15 10:40:00,117.45,117.9,117.34,117.84,13431.0,113.9944,114.4311,113.8876,114.3729,13431.0
2020-12-15 10:50:00,117.84,117.9,117.51,117.6,21723.0,114.3729,114.4311,114.0526,114.14,21723.0
2020-12-15 11:00:00,117.61,117.79,117.23,117.42,18078.0,114.1497,114.3244,113.7808,113.9653,18078.0
2020-12-15 11:10:00,117.46,117.76,117.45,117.76,11622.0,114.0041,114.2953,113.9944,114.2953,11622.0
2020-12-15 11:20:00,117.8,117.8,117.14,117.19,24559.0,114.3341,114.3341,113.6935,113.742,24559.0
2020-12-15 11:30:00,117.17,117.52,117.17,117.52,6380.0,113.7226,114.0623,113.7226,114.0623,6380.0
2020-12-15 11:40:00,117.64,117.68,117.52,117.6,12742.0,114.1788,114.2176,114.0623,114.14,12742.0
2020-12-15 11:50:00,117.62,117.7,117.56,117.66,6460.0,114.1594,114.237,114.1011,114.1982,6460.0
2020-12-15 12:00:00,117.79,117.97,117.69,117.84,18224.0,114.3244,114.4991,114.2273,114.3729,18224.0
2020-12-15 12:10:00,117.84,117.92,117.74,117.85,10487.0,114.3729,114.4505,114.2758,114.3826,10487.0
2020-12-15 12:20:00,117.77,117.91,117.68,117.73,10128.0,114.305,114.4408,114.2176,114.2661,10128.0
2020-12-15 12:30:00,117.75,117.81,117.55,117.7,13539.0,114.2855,114.3438,114.0914,114.237,13539.0
2020-12-15 12:40:00,117.72,117.78,117.68,117.77,9690.0,114.2564,114.3147,114.2176,114.305,9690.0
2020-12-15 12:50:00,117.76,117.89,117.59,117.59,13885.0,114.2953,114.4214,114.1303,114.1303,13885.0
2020-12-15 13:00:00,117.63,118.0,117.54,117.99,17274.0,114.1691,114.5282,114.0817,114.5185,17274.0
2020-12-15 13:10:00,118.0,118.04,117.81,117.86,7525.0,114.5282,114.567,114.3438,114.3923,7525.0
2020-12-15 13:20:00,117.87,117.87,117.48,117.48,17445.0,114.402,114.402,114.0235,114.0235,17445.0
2020-12-15 13:30:00,117.49,117.55,117.44,117.49,8084.0,114.0332,114.0914,113.9847,114.0332,8084.0
2020-12-15 13:40:00,117.48,117.57,117.41,117.54,5977.0,114.0235,114.1108,113.9556,114.0817,5977.0
2020-12-15 13:50:00,117.54,117.61,117.49,117.58,10042.0,114.0817,114.1497,114.0332,114.1206,10042.0
2020-12-15 14:00:00,117.54,117.6,117.38,117.44,26173.0,114.0817,114.14,113.9264,113.9847,26173.0
2020-12-15 14:10:00,117.48,117.6,117.48,117.59,11757.0,114.0235,114.14,114.0235,114.1303,11757.0
2020-12-15 14:20:00,117.57,117.57,117.4,117.42,12648.0,114.1108,114.1108,113.9458,113.9653,12648.0
2020-12-15 14:30:00,117.44,117.6,117.35,117.58,13971.0,113.9847,114.14,113.8973,114.1206,13971.0
2020-12-15 14:40:00,117.57,117.75,117.53,117.67,23095.0,114.1108,114.2855,114.072,114.2079,23095.0
2020-12-15 14:50:00,117.68,117.68,117.44,117.53,36230.0,114.2176,114.2176,113.9847,114.072,36230.0
2020-12-15 15:00:00,117.54,117.85,117.52,117.71,24014.0,114.0817,114.3826,114.0623,114.2467,24014.0
2020-12-15 15:10:00,117.71,117.72,117.44,117.47,34740.0,114.2467,114.2564,113.9847,114.0138,34740.0
2020-12-15 15:20:00,117.47,117.53,117.32,117.37,23575.0,114.0138,114.072,113.8682,113.9167,23575.0
2020-12-15 15:30:00,117.36,117.5,117.29,117.43,25215.0,113.907,114.0429,113.8391,113.975,25215.0
2020-12-15 15:40:00,117.42,117.68,117.39,117.6,18551.0,113.9653,114.2176,113.9361,114.14,18551.0
2020-12-15 15:50:00,117.7,117.84,117.29,117.38,187083.0,114.237,114.3729,113.8391,113.9264,187083.0
2020-12-16 09:30:00,117.58,117.74,117.04,117.44,41293.0,114.1206,114.2758,113.5964,113.9847,41293.0
2020-12-16 09:40:00,117.32,117.43,116.87,117.08,54140.0,113.8682,113.975,113.4314,113.6353,54140.0
2020-12-16 09:50:00,117.13,117.22,116.93,117.07,14933.0,113.6838,113.7711,113.4897,113.6256,14933.0
2020-12-16 10:00:00,116.98,117.28,116.94,117.27,14959.0,113.5382,113.8294,113.4994,113.8197,14959.0
2020-12-16 10:10:00,117.25,117.28,117.06,117.1,12098.0,113.8003,113.8294,113.6159,113.6547,12098.0
2020-12-16 10:20:00,117.12,117.51,116.99,117.48,13128.0,113.6741,114.0526,113.5479,114.0235,13128.0
2020-12-16 10:30:00,117.51,117.53,117.32,117.46,21974.0,114.0526,114.072,113.8682,114.0041,21974.0
2020-12-16 10:40:00,117.47,117.59,117.12,117.16,10471.0,114.0138,114.1303,113.6741,113.7129,10471.0
2020-12-16 10:50:00,117.14,117.34,117.14,117.14,10556.0,113.6935,113.8876,113.6935,113.6935,10556.0
2020-12-16 11:00:00,117.19,117.51,117.1,117.37,28768.0,113.742,114.0526,113.6547,113.9167,28768.0
2020-12-16 11:10:00,117.39,117.41,117.13,117.22,11164.0,113.9361,113.9556,113.6838,113.7711,11164.0
2020-12-16 11:20:00,117.22,117.37,117.18,117.3,9987.0,113.7711,113.9167,113.7323,113.8488,9987.0
2020-12-16 11:30:00,117.31,117.31,117.1,117.11,7122.0,113.8585,113.8585,113.6547,113.6644,7122.0
2020-12-16 11:40:00,117.09,117.18,117.01,117.05,4229.0,113.645,113.7323,113.5673,113.6061,4229.0
2020-12-16 11:50:00,117.03,117.08,116.72,116.73,8824.0,113.5867,113.6353,113.2859,113.2956,8824.0
2020-12-16 12:00:00,116.75,116.78,116.53,116.54,7264.0,113.315,113.3441,113.1014,113.1112,7264.0
2020-12-16 12:10:00,116.55,116.85,116.54,116.82,12546.0,113.1209,113.412,113.1112,113.3829,12546.0
2020-12-16 12:20:00,116.8,116.85,116.76,116.84,12552.0,113.3635,113.412,113.3247,113.4023,12552.0
2020-12-16 12:30:00,116.84,116.89,116.81,116.87,5177.0,113.4023,113.4509,113.3732,113.4314,5177.0
2020-12-16 12:40:00,116.88,116.97,116.65,116.68,13401.0,113.4411,113.5285,113.2179,113.247,13401.0
2020-12-16 12:50:00,116.63,116.91,116.57,116.91,5417.0,113.1985,113.4703,113.1403,113.4703,5417.0
2020-12-16 13:00:00,116.91,116.97,116.77,116.78,50577.0,113.4703,113.5285,113.3344,113.3441,50577.0
2020-12-16 13:10:00,116.76,116.88,116.74,116.84,3324.0,113.3247,113.4411,113.3053,113.4023,3324.0
2020-12-16 13:20:00,116.82,116.82,116.74,116.79,5244.0,113.3829,113.3829,113.3053,113.3538,5244.0
2020-12-16 13:30:00,116.78,116.96,116.77,116.95,10546.0,113.3441,113.5188,113.3344,113.5091,10546.0
2020-12-16 13:40:00,116.96,117.07,116.87,116.88,16794.0,113.5188,113.6256,113.4314,113.4411,16794.0
2020-12-16 13:50:00,116.87,116.9,116.8,116.81,4718.0,113.4314,113.4606,113.3635,113.3732,4718.0
2020-12-16 14:00:00,116.82,117.28,116.58,116.58,15408.0,113.3829,113.8294,113.15,113.15,15408.0
2020-12-16 14:10:00,116.58,116.6,116.4,116.47,13054.0,113.15,113.1694,112.9753,113.0432,13054.0
2020-12-16 14:20:00,116.51,116.64,116.51,116.63,12001.0,113.082,113.2082,113.082,113.1985,12001.0
2020-12-16 14:30:00,116.63,116.73,116.52,116.72,16555.0,113.1985,113.2956,113.0917,113.2859,16555.0
2020-12-16 14:40:00,116.71,116.78,116.62,116.78,11591.0,113.2761,113.3441,113.1888,113.3441,11591.0
2020-12-16 14:50:00,116.79,116.88,116.76,116.85,55592.0,113.3538,113.4411,113.3247,113.412,55592.0
2020-12-16 15:00:00,116.85,116.85,116.62,116.65,18798.0,113.412,113.412,113.1888,113.2179,18798.0
2020-12-16 15:10:00,116.64,116.86,116.56,116.84,26003.0,113.2082,113.4217,113.1306,113.4023,26003.0
2020-12-16 15:20:00,116.84,116.97,116.84,116.94,22180.0,113.4023,113.5285,113.4023,113.4994,22180.0
2020-12-16 15:30:00,116.94,117.18,116.94,117.07,22101.0,113.4994,113.7323,113.4994,113.6256,22101.0
2020-12-16 15:40:00,117.08,117.3,116.99,117.23,175067.0,113.6353,113.8488,113.5479,113.7808,175067.0
2020-12-16 15:50:00,117.21,117.38,117.1,117.23,128373.0,113.7614,113.9264,113.6547,113.7808,128373.0
2020-12-17 09:30:00,118.05,118.61,117.04,118.37,110099.0,114.5767,115.1202,113.5964,114.8873,110099.0
2020-12-17 09:40:00,118.39,118.93,118.39,118.69,20315.0,114.9067,115.4308,114.9067,115.1979,20315.0
2020-12-17 09:50:00,118.57,118.59,118.18,118.32,10155.0,115.0814,115.1008,114.7029,114.8388,10155.0
2020-12-17 10:00:00,118.36,118.45,118.25,118.34,31753.0,114.8776,114.965,114.7708,114.8582,31753.0
2020-12-17 10:10:00,118.3,118.39,118.11,118.3,13917.0,114.8194,114.9067,114.635,114.8194,13917.0
2020-12-17 10:20:00,118.26,118.57,118.24,118.36,34779.0,114.7805,115.0814,114.7611,114.8776,34779.0
2020-12-17 10:30:00,118.3,118.76,118.24,118.76,21041.0,114.8194,115.2658,114.7611,115.2658,21041.0
2020-12-17 10:40:00,118.71,118.88,118.58,118.84,32944.0,115.2173,115.3823,115.0911,115.3435,32944.0
2020-12-17 10:50:00,118.87,119.11,118.87,118.99,19784.0,115.3726,115.6055,115.3726,115.4891,19784.0
2020-12-17 11:00:00,118.99,119.06,118.87,118.93,10805.0,115.4891,115.557,115.3726,115.4308,10805.0
2020-12-17 11:10:00,118.92,119.05,118.83,118.84,15412.0,115.4211,115.5473,115.3338,115.3435,15412.0
2020-12-17 11:20:00,118.84,118.94,118.69,118.9,11727.0,115.3435,115.4405,115.1979,115.4017,11727.0
2020-12-17 11:30:00,118.91,118.96,118.83,118.92,8633.0,115.4114,115.4599,115.3338,115.4211,8633.0
2020-12-17 11:40:00,118.93,119.12,118.87,119.04,6522.0,115.4308,115.6152,115.3726,115.5376,6522.0
2020-12-17 11:50:00,119.05,119.06,118.63,118.79,30348.0,115.5473,115.557,115.1397,115.295,30348.0
2020-12-17 12:00:00,118.78,118.85,118.59,118.59,6384.0,115.2852,115.3532,115.1008,115.1008,6384.0
2020-12-17 12:10:00,118.59,118.59,118.32,118.36,25479.0,115.1008,115.1008,114.8388,114.8776,25479.0
2020-12-17 12:20:00,118.38,118.46,118.34,118.46,7249.0,114.897,114.9747,114.8582,114.9747,7249.0
2020-12-17 12:30:00,118.48,118.59,118.47,118.52,6058.0,114.9941,115.1008,114.9844,115.0329,6058.0
2020-12-17 12:40:00,118.52,118.64,118.52,118.63,7368.0,115.0329,115.1494,115.0329,115.1397,7368.0
2020-12-17 12:50:00,118.66,119.02,118.65,118.87,12962.0,115.1688,115.5182,115.1591,115.3726,12962.0
2020-12-17 13:00:00,118.89,119.1,118.82,118.86,19453.0,115.392,115.5958,115.3241,115.3629,19453.0
2020-12-17 13:10:00,118.85,118.9,118.81,118.85,12124.0,115.3532,115.4017,115.3144,115.3532,12124.0
2020-12-17 13:20:00,118.85,118.88,118.76,118.83,6444.0,115.3532,115.3823,115.2658,115.3338,6444.0
2020-12-17 13:30:00,118.83,118.95,118.78,118.95,5780.0,115.3338,115.4502,115.2852,115.4502,5780.0
2020-12-17 13:40:00,118.99,119.0,118.8,118.87,17603.0,115.4891,115.4988,115.3047,115.3726,17603.0
2020-12-17 13:50:00,118.93,118.99,118.82,118.94,5070.0,115.4308,115.4891,115.3241,115.4405,5070.0
2020-12-17 14:00:00,118.94,119.02,118.86,118.97,9848.0,115.4405,115.5182,115.3629,115.4697,9848.0
2020-12-17 14:10:00,118.97,119.19,118.96,119.18,12084.0,115.4697,115.6832,115.4599,115.6735,12084.0
2020-12-17 14:20:00,119.18,119.39,119.17,119.3,18659.0,115.6735,115.8773,115.6638,115.7899,18659.0
2020-12-17 14:30:00,119.32,119.36,119.04,119.08,34710.0,115.8094,115.8482,115.5376,115.5764,34710.0
2020-12-17 14:40:00,119.08,119.1,118.94,118.95,19696.0,115.5764,115.5958,115.4405,115.4502,19696.0
2020-12-17 14:50:00,118.95,119.08,118.81,118.82,21039.0,115.4502,115.5764,115.3144,115.3241,21039.0
2020-12-17 15:00:00,118.87,118.94,118.79,118.93,15497.0,115.3726,115.4405,115.295,115.4308,15497.0
2020-12-17 15:10:00,118.93,118.95,118.89,118.91,14844.0,115.4308,115.4502,115.392,115.4114,14844.0
2020-12-17 15:20:00,118.92,118.98,118.71,118.73,23410.0,115.4211,115.4794,115.2173,115.2367,23410.0
2020-12-17 15:30:00,118.7,118.91,118.7,118.81,40005.0,115.2076,115.4114,115.2076,115.3144,40005.0
2020-12-17 15:40:00,118.83,118.88,118.72,118.82,36414.0,115.3338,115.3823,115.227,115.3241,36414.0
2020-12-17 15:50:00,118.85,119.0,118.62,119.0,175700.0,115.3532,115.4988,115.13,115.4988,175700.0
2020-12-18 09:30:00,119.23,119.56,118.8,118.8,204182.0,115.722,116.0423,115.3047,115.3047,204182.0
2020-12-18 09:40:00,118.67,119.21,118.63,118.83,25502.0,115.1785,115.7026,115.1397,115.3338,25502.0
2020-12-18 09:50:00,118.73,119.4,118.73,119.32,10859.0,115.2367,115.887,115.2367,115.8094,10859.0
2020-12-18 10:00:00,119.39,119.39,119.01,119.21,33999.0,115.8773,115.8773,115.5085,115.7026,33999.0
2020-12-18 10:10:00,119.24,119.38,118.98,119.22,11980.0,115.7317,115.8676,115.4794,115.7123,11980.0
2020-12-18 10:20:00,119.18,119.27,118.83,118.96,11053.0,115.6735,115.7608,115.3338,115.4599,11053.0
2020-12-18 10:30:00,118.96,119.2,118.94,119.07,26892.0,115.4599,115.6929,115.4405,115.5667,26892.0
2020-12-18 10:40:00,119.12,119.53,119.12,119.45,11838.0,115.6152,116.0132,115.6152,115.9355,11838.0
2020-12-18 10:50:00,119.48,119.56,119.29,119.45,25786.0,115.9646,116.0423,115.7802,115.9355,25786.0
2020-12-18 11:00:00,119.4,119.44,119.13,119.25,15526.0,115.887,115.9258,115.6249,115.7414,15526.0
2020-12-18 11:10:00,119.23,119.28,118.69,118.79,12444.0,115.722,115.7705,115.1979,115.295,12444.0
2020-12-18 11:20:00,118.87,119.13,118.83,119.09,10145.0,115.3726,115.6249,115.3338,115.5861,10145.0
2020-12-18 11:30:00,119.07,119.34,118.97,119.33,14103.0,115.5667,115.8288,115.4697,115.8191,14103.0
2020-12-18 11:40:00,119.39,119.42,119.29,119.37,11430.0,115.8773,115.9064,115.7802,115.8579,11430.0
2020-12-18 11:50:00,119.37,119.45,119.2,119.2,10452.0,115.8579,115.9355,115.6929,115.6929,10452.0
2020-12-18 12:00:00,119.25,119.32,118.98,119.09,43811.0,115.7414,115.8094,115.4794,115.5861,43811.0
2020-12-18 12:10:00,119.09,119.4,119.06,119.4,14235.0,115.5861,115.887,115.557,115.887,14235.0
2020-12-18 12:20:00,119.38,119.67,119.35,119.46,15339.0,115.8676,116.1491,115.8385,115.9452,15339.0
2020-12-18 12:30:00,119.47,119.64,119.28,119.64,15119.0,115.9549,116.1199,115.7705,116.1199,15119.0
2020-12-18 12:40:00,119.66,119.86,119.45,119.47,25463.0,116.1394,116.3335,115.9355,115.9549,25463.0
2020-12-18 12:50:00,119.47,119.6,119.15,119.18,17019.0,115.9549,116.0811,115.6444,115.6735,17019.0
2020-12-18 13:00:00,119.15,119.23,118.85,118.87,13022.0,115.6444,115.722,115.3532,115.3726,13022.0
2020-12-18 13:10:00,118.89,118.99,118.84,118.91,11449.0,115.392,115.4891,115.3435,115.4114,11449.0
2020-12-18 13:20:00,118.89,118.89,118.69,118.72,12945.0,115.392,115.392,115.1979,115.227,12945.0
2020-12-18 13:30:00,118.73,118.78,118.64,118.67,11890.0,115.2367,115.2852,115.1494,115.1785,11890.0
2020-12-18 13:40:00,118.67,118.79,118.62,118.65,13376.0,115.1785,115.295,115.13,115.1591,13376.0
2020-12-18 13:50:00,118.65,118.8,118.64,118.77,15566.0,115.1591,115.3047,115.1494,115.2755,15566.0
2020-12-18 14:00:00,118.77,118.77,118.44,118.72,14911.0,115.2755,115.2755,114.9552,115.227,14911.0
2020-12-18 14:10:00,118.75,118.92,118.64,118.92,10474.0,115.2561,115.4211,115.1494,115.4211,10474.0
2020-12-18 14:20:00,118.93,119.08,118.81,118.89,10600.0,115.4308,115.5764,115.3144,115.392,10600.0
2020-12-18 14:30:00,118.91,119.03,118.88,118.93,12084.0,115.4114,115.5279,115.3823,115.4308,12084.0
2020-12-18 14:40:00,118.91,118.93,118.66,118.71,13876.0,115.4114,115.4308,115.1688,115.2173,13876.0
2020-12-18 14:50:00,118.71,118.84,118.53,118.74,14088.0,115.2173,115.3435,115.0426,115.2464,14088.0
2020-12-18 15:00:00,118.71,118.79,118.59,118.66,15858.0,115.2173,115.295,115.1008,115.1688,15858.0
2020-12-18 15:10:00,118.65,118.87,118.56,118.7,21092.0,115.1591,115.3726,115.0717,115.2076,21092.0
2020-12-18 15:20:00,118.69,118.76,118.55,118.75,20716.0,115.1979,115.2658,115.062,115.2561,20716.0
2020-12-18 15:30:00,118.76,118.93,118.64,118.7,67313.0,115.2658,115.4308,115.1494,115.2076,67313.0
2020-12-18 15:40:00,118.72,119.18,118.66,118.92,91339.0,115.227,115.6735,115.1688,115.4211,91339.0
2020-12-18 15:50:00,118.96,119.65,118.91,119.29,463240.0,115.4599,116.1296,115.4114,115.7802,463240.0
2020-12-21 09:30:00,117.7,117.84,116.52,117.51,106910.0,114.237,114.3729,113.0917,114.0526,106910.0
2020-12-21 09:40:00,117.68,117.73,116.86,117.09,34104.0,114.2176,114.2661,113.4217,113.645,34104.0
2020-12-21 09:50:00,117.04,117.2,116.19,116.2,37101.0,113.5964,113.7517,112.7714,112.7812,37101.0
2020-12-21 10:00:00,116.04,116.74,115.96,116.57,41164.0,112.6259,113.3053,112.5482,113.1403,41164.0
2020-12-21 10:10:00,116.47,116.68,115.97,116.3,15683.0,113.0432,113.247,112.5579,112.8782,15683.0
2020-12-21 10:20:00,116.3,117.07,116.26,116.54,93133.0,112.8782,113.6256,112.8394,113.1112,93133.0
2020-12-21 10:30:00,116.5,117.25,116.41,117.25,9014.0,113.0723,113.8003,112.985,113.8003,9014.0
2020-12-21 10:40:00,117.22,117.55,116.96,117.02,9466.0,113.7711,114.0914,113.5188,113.577,9466.0
2020-12-21 10:50:00,117.06,117.17,116.81,117.06,10862.0,113.6159,113.7226,113.3732,113.6159,10862.0
2020-12-21 11:00:00,117.06,117.66,117.03,117.51,11738.0,113.6159,114.1982,113.5867,114.0526,11738.0
2020-12-21 11:10:00,117.51,117.56,117.3,117.47,34314.0,114.0526,114.1011,113.8488,114.0138,34314.0
2020-12-21 11:20:00,117.46,117.77,117.44,117.59,14659.0,114.0041,114.305,113.9847,114.1303,14659.0
2020-12-21 11:30:00,117.61,117.64,117.42,117.44,9145.0,114.1497,114.1788,113.9653,113.9847,9145.0
2020-12-21 11:40:00,117.45,117.53,117.32,117.46,10393.0,113.9944,114.072,113.8682,114.0041,10393.0
2020-12-21 11:50:00,117.5,117.69,117.5,117.61,5752.0,114.0429,114.2273,114.0429,114.1497,5752.0
2020-12-21 12:00:00,117.52,117.87,117.52,117.76,10234.0,114.0623,114.402,114.0623,114.2953,10234.0
2020-12-21 12:10:00,117.77,118.01,117.76,117.95,7449.0,114.305,114.5379,114.2953,114.4797,7449.0
2020-12-21 12:20:00,117.98,118.33,117.96,118.32,6430.0,114.5088,114.8485,114.4894,114.8388,6430.0
2020-12-21 12:30:00,118.36,118.45,118.22,118.22,10229.0,114.8776,114.965,114.7417,114.7417,10229.0
2020-12-21 12:40:00,118.27,118.34,118.03,118.26,11297.0,114.7902,114.8582,114.5573,114.7805,11297.0
2020-12-21 12:50:00,118.26,118.4,118.11,118.17,7392.0,114.7805,114.9164,114.635,114.6932,7392.0
2020-12-21 13:00:00,118.22,118.23,118.05,118.13,9788.0,114.7417,114.7514,114.5767,114.6544,9788.0
2020-12-21 13:10:00,118.08,118.14,117.84,118.01,14231.0,114.6058,114.6641,114.3729,114.5379,14231.0
2020-12-21 13:20:00,118.01,118.05,117.82,117.83,14972.0,114.5379,114.5767,114.3535,114.3632,14972.0
2020-12-21 13:30:00,117.83,118.08,117.81,117.94,9598.0,114.3632,114.6058,114.3438,114.47,9598.0
2020-12-21 13:40:00,117.94,118.2,117.94,117.96,7796.0,114.47,114.7223,114.47,114.4894,7796.0
2020-12-21 13:50:00,117.97,118.18,117.97,117.98,19719.0,114.4991,114.7029,114.4991,114.5088,19719.0
2020-12-21 14:00:00,118.01,118.04,117.87,117.87,14899.0,114.5379,114.567,114.402,114.402,14899.0
2020-12-21 14:10:00,117.89,118.04,117.84,117.86,13890.0,114.4214,114.567,114.3729,114.3923,13890.0
2020-12-21 14:20:00,117.86,117.99,117.78,117.85,12497.0,114.3923,114.5185,114.3147,114.3826,12497.0
2020-12-21 14:30:00,117.85,118.09,117.81,117.99,18461.0,114.3826,114.6155,114.3438,114.5185,18461.0
2020-12-21 14:40:00,118.02,118.02,117.85,117.93,12932.0,114.5476,114.5476,114.3826,114.4603,12932.0
2020-12-21 14:50:00,117.99,118.04,117.85,117.85,23507.0,114.5185,114.567,114.3826,114.3826,23507.0
2020-12-21 15:00:00,117.91,118.02,117.77,117.83,15197.0,114.4408,114.5476,114.305,114.3632,15197.0
2020-12-21 15:10:00,117.82,117.88,117.65,117.72,16707.0,114.3535,114.4117,114.1885,114.2564,16707.0
2020-12-21 15:20:00,117.72,117.73,117.39,117.52,51713.0,114.2564,114.2661,113.9361,114.0623,51713.0
2020-12-21 15:30:00,117.55,117.62,117.37,117.6,29158.0,114.0914,114.1594,113.9167,114.14,29158.0
2020-12-21 15:40:00,117.67,117.7,117.42,117.52,43510.0,114.2079,114.237,113.9653,114.0623,43510.0
2020-12-21 15:50:00,117.46,117.77,117.25,117.77,181240.0,114.0041,114.305,113.8003,114.305,181240.0
2020-12-22 09:30:00,118.0,118.15,117.47,118.07,23804.0,114.5282,114.6738,114.0138,114.5961,23804.0
2020-12-22 09:40:00,118.09,118.16,117.51,117.69,13791.0,114.6155,114.6835,114.0526,114.2273,13791.0
2020-12-22 09:50:00,117.66,117.78,117.27,117.31,9917.0,114.1982,114.3147,113.8197,113.8585,9917.0
2020-12-22 10:00:00,117.29,117.39,116.85,117.39,18468.0,113.8391,113.9361,113.412,113.9361,18468.0
2020-12-22 10:10:00,117.44,117.56,116.95,116.97,62095.0,113.9847,114.1011,113.5091,113.5285,62095.0
2020-12-22 10:20:00,116.96,117.38,116.9,117.29,49132.0,113.5188,113.9264,113.4606,113.8391,49132.0
2020-12-22 10:30:00,117.3,117.84,117.2,117.61,13123.0,113.8488,114.3729,113.7517,114.1497,13123.0
2020-12-22 10:40:00,117.63,118.07,117.53,117.79,16679.0,114.1691,114.5961,114.072,114.3244,16679.0
2020-12-22 10:50:00,117.79,118.27,117.7,118.11,13274.0,114.3244,114.7902,114.237,114.635,13274.0
2020-12-22 11:00:00,118.16,118.4,117.77,118.37,12789.0,114.6835,114.9164,114.305,114.8873,12789.0
2020-12-22 11:10:00,118.35,118.43,118.05,118.18,14092.0,114.8679,114.9455,114.5767,114.7029,14092.0
2020-12-22 11:20:00,118.2,118.31,117.99,118.08,13641.0,114.7223,114.8291,114.5185,114.6058,13641.0
2020-12-22 11:30:00,118.13,118.16,117.84,117.89,9442.0,114.6544,114.6835,114.3729,114.4214,9442.0
2020-12-22 11:40:00,117.9,117.99,117.59,117.75,12500.0,114.4311,114.5185,114.1303,114.2855,12500.0
2020-12-22 11:50:00,117.72,117.82,117.66,117.77,7727.0,114.2564,114.3535,114.1982,114.305,7727.0
2020-12-22 12:00:00,117.75,117.93,117.6,117.6,14736.0,114.2855,114.4603,114.14,114.14,14736.0
2020-12-22 12:10:00,117.66,117.71,117.54,117.65,14113.0,114.1982,114.2467,114.0817,114.1885,14113.0
2020-12-22 12:20:00,117.65,117.81,117.59,117.59,10087.0,114.1885,114.3438,114.1303,114.1303,10087.0
2020-12-22 12:30:00,117.6,117.73,117.53,117.73,12429.0,114.14,114.2661,114.072,114.2661,12429.0
2020-12-22 12:40:00,117.73,117.92,117.71,117.79,8217.0,114.2661,114.4505,114.2467,114.3244,8217.0
2020-12-22 12:50:00,117.8,117.92,117.8,117.84,7486.0,114.3341,114.4505,114.3341,114.3729,7486.0
2020-12-22 13:00:00,117.91,118.03,117.87,117.87,35967.0,114.4408,114.5573,114.402,114.402,35967.0
2020-12-22 13:10:00,117.87,118.02,117.7,117.98,16737.0,114.402,114.5476,114.237,114.5088,16737.0
2020-12-22 13:20:00,117.92,118.02,117.85,117.85,11585.0,114.4505,114.5476,114.3826,114.3826,11585.0
2020-12-22 13:30:00,117.85,118.15,117.81,118.11,7552.0,114.3826,114.6738,114.3438,114.635,7552.0
2020-12-22 13:40:00,118.09,118.09,117.81,117.92,10901.0,114.6155,114.6155,114.3438,114.4505,10901.0
2020-12-22 13:50:00,117.94,118.04,117.86,117.89,12329.0,114.47,114.567,114.3923,114.4214,12329.0
2020-12-22 14:00:00,117.91,117.93,117.73,117.73,10883.0,114.4408,114.4603,114.2661,114.2661,10883.0
2020-12-22 14:10:00,117.75,117.77,117.52,117.57,11366.0,114.2855,114.305,114.0623,114.1108,11366.0
2020-12-22 14:20:00,117.66,117.78,117.59,117.71,11359.0,114.1982,114.3147,114.1303,114.2467,11359.0
2020-12-22 14:30:00,117.74,117.74,117.49,117.5,10542.0,114.2758,114.2758,114.0332,114.0429,10542.0
2020-12-22 14:40:00,117.44,117.55,117.44,117.45,15743.0,113.9847,114.0914,113.9847,113.9944,15743.0
2020-12-22 14:50:00,117.47,117.7,117.46,117.51,18551.0,114.0138,114.237,114.0041,114.0526,18551.0
2020-12-22 15:00:00,117.57,117.83,117.57,117.66,21059.0,114.1108,114.3632,114.1108,114.1982,21059.0
2020-12-22 15:10:00,117.69,117.79,117.52,117.56,20926.0,114.2273,114.3244,114.0623,114.1011,20926.0
2020-12-22 15:20:00,117.56,117.56,117.49,117.56,18342.0,114.1011,114.1011,114.0332,114.1011,18342.0
2020-12-22 15:30:00,117.54,117.59,117.45,117.51,26821.0,114.0817,114.1303,113.9944,114.0526,26821.0
2020-12-22 15:40:00,117.5,117.6,117.42,117.42,43750.0,114.0429,114.14,113.9653,113.9653,43750.0
2020-12-22 15:50:00,117.38,117.5,117.24,117.37,193095.0,113.9264,114.0429,113.7906,113.9167,193095.0
2020-12-23 09:30:00,118.0,118.89,117.96,118.75,51985.0,114.5282,115.392,114.4894,115.2561,51985.0
2020-12-23 09:40:00,118.75,118.8,118.04,118.33,17423.0,115.2561,115.3047,114.567,114.8485,17423.0
2020-12-23 09:50:00,118.35,118.56,118.06,118.16,13144.0,114.8679,115.0717,114.5864,114.6835,13144.0
2020-12-23 10:00:00,118.22,118.37,117.97,118.09,19926.0,114.7417,114.8873,114.4991,114.6155,19926.0
2020-12-23 10:10:00,118.06,118.09,117.94,117.95,15270.0,114.5864,114.6155,114.47,114.4797,15270.0
2020-12-23 10:20:00,118.02,118.03,117.65,117.9,21356.0,114.5476,114.5573,114.1885,114.4311,21356.0
2020-12-23 10:30:00,117.92,118.07,117.91,118.0,10373.0,114.4505,114.5961,114.4408,114.5282,10373.0
2020-12-23 10:40:00,118.0,118.0,117.85,117.86,18727.0,114.5282,114.5282,114.3826,114.3923,18727.0
2020-12-23 10:50:00,117.9,117.99,117.8,117.97,18143.0,114.4311,114.5185,114.3341,114.4991,18143.0
2020-12-23 11:00:00,118.05,118.21,117.98,118.16,13841.0,114.5767,114.732,114.5088,114.6835,13841.0
2020-12-23 11:10:00,118.16,118.33,118.04,118.04,12436.0,114.6835,114.8485,114.567,114.567,12436.0
2020-12-23 11:20:00,118.06,118.13,117.94,118.13,9446.0,114.5864,114.6544,114.47,114.6544,9446.0
2020-12-23 11:30:00,118.2,118.25,118.02,118.1,8800.0,114.7223,114.7708,114.5476,114.6253,8800.0
2020-12-23 11:40:00,118.13,118.31,118.13,118.29,9099.0,114.6544,114.8291,114.6544,114.8097,9099.0
2020-12-23 11:50:00,118.27,118.33,118.2,118.31,7295.0,114.7902,114.8485,114.7223,114.8291,7295.0
2020-12-23 12:00:00,118.34,118.5,118.34,118.47,14990.0,114.8582,115.0135,114.8582,114.9844,14990.0
2020-12-23 12:10:00,118.46,118.55,118.36,118.36,12856.0,114.9747,115.062,114.8776,114.8776,12856.0
2020-12-23 12:20:00,118.38,118.39,118.11,118.11,27708.0,114.897,114.9067,114.635,114.635,27708.0
2020-12-23 12:30:00,118.07,118.28,118.03,118.07,12838.0,114.5961,114.8,114.5573,114.5961,12838.0
2020-12-23 12:40:00,118.09,118.16,117.95,117.99,17556.0,114.6155,114.6835,114.4797,114.5185,17556.0
2020-12-23 12:50:00,117.96,118.16,117.95,118.14,7290.0,114.4894,114.6835,114.4797,114.6641,7290.0
2020-12-23 13:00:00,118.14,118.14,117.98,117.99,13193.0,114.6641,114.6641,114.5088,114.5185,13193.0
2020-12-23 13:10:00,118.0,118.08,117.97,118.04,7960.0,114.5282,114.6058,114.4991,114.567,7960.0
2020-12-23 13:20:00,118.02,118.03,117.85,117.86,9241.0,114.5476,114.5573,114.3826,114.3923,9241.0
2020-12-23 13:30:00,117.85,117.92,117.8,117.92,13654.0,114.3826,114.4505,114.3341,114.4505,13654.0
2020-12-23 13:40:00,117.95,118.0,117.85,117.95,12907.0,114.4797,114.5282,114.3826,114.4797,12907.0
2020-12-23 13:50:00,117.94,117.98,117.88,117.93,9904.0,114.47,114.5088,114.4117,114.4603,9904.0
2020-12-23 14:00:00,117.93,117.95,117.79,117.8,7527.0,114.4603,114.4797,114.3244,114.3341,7527.0
2020-12-23 14:10:00,117.78,117.78,117.62,117.65,9681.0,114.3147,114.3147,114.1594,114.1885,9681.0
2020-12-23 14:20:00,117.66,117.73,117.56,117.56,8543.0,114.1982,114.2661,114.1011,114.1011,8543.0
2020-12-23 14:30:00,117.56,117.74,117.55,117.73,5865.0,114.1011,114.2758,114.0914,114.2661,5865.0
2020-12-23 14:40:00,117.73,117.75,117.6,117.67,10178.0,114.2661,114.2855,114.14,114.2079,10178.0
2020-12-23 14:50:00,117.66,117.73,117.56,117.68,7988.0,114.1982,114.2661,114.1011,114.2176,7988.0
2020-12-23 15:00:00,117.7,117.78,117.65,117.66,13441.0,114.237,114.3147,114.1885,114.1982,13441.0
2020-12-23 15:10:00,117.67,117.78,117.61,117.71,10848.0,114.2079,114.3147,114.1497,114.2467,10848.0
2020-12-23 15:20:00,117.7,117.78,117.65,117.78,12612.0,114.237,114.3147,114.1885,114.3147,12612.0
2020-12-23 15:30:00,117.78,117.79,117.67,117.69,21462.0,114.3147,114.3244,114.2079,114.2273,21462.0
2020-12-23 15:40:00,117.7,117.76,117.55,117.61,46050.0,114.237,114.2953,114.0914,114.1497,46050.0
2020-12-23 15:50:00,117.58,117.59,117.22,117.26,112421.0,114.1206,114.1303,113.7711,113.81,112421.0
2020-12-24 09:30:00,117.04,117.67,116.84,117.62,28192.0,113.5964,114.2079,113.4023,114.1594,28192.0
2020-12-24 09:40:00,117.64,117.99,117.54,117.87,19480.0,114.1788,114.5185,114.0817,114.402,19480.0
2020-12-24 09:50:00,117.81,118.0,117.67,117.99,7327.0,114.3438,114.5282,114.2079,114.5185,7327.0
2020-12-24 10:00:00,118.16,118.37,117.97,118.29,13283.0,114.6835,114.8873,114.4991,114.8097,13283.0
2020-12-24 10:10:00,118.37,118.37,117.83,118.2,10606.0,114.8873,114.8873,114.3632,114.7223,10606.0
2020-12-24 10:20:00,118.2,118.22,117.96,117.96,14556.0,114.7223,114.7417,114.4894,114.4894,14556.0
2020-12-24 10:30:00,118.09,118.11,117.76,117.76,9594.0,114.6155,114.635,114.2953,114.2953,9594.0
2020-12-24 10:40:00,117.76,117.76,117.51,117.6,9656.0,114.2953,114.2953,114.0526,114.14,9656.0
2020-12-24 10:50:00,117.63,117.75,117.52,117.56,11342.0,114.1691,114.2855,114.0623,114.1011,11342.0
2020-12-24 11:00:00,117.58,117.7,117.44,117.66,6962.0,114.1206,114.237,113.9847,114.1982,6962.0
2020-12-24 11:10:00,117.63,117.68,117.39,117.39,8548.0,114.1691,114.2176,113.9361,113.9361,8548.0
2020-12-24 11:20:00,117.42,117.43,117.25,117.31,5812.0,113.9653,113.975,113.8003,113.8585,5812.0
2020-12-24 11:30:00,117.25,117.43,117.2,117.42,5524.0,113.8003,113.975,113.7517,113.9653,5524.0
2020-12-24 11:40:00,117.4,117.48,117.34,117.39,5779.0,113.9458,114.0235,113.8876,113.9361,5779.0
2020-12-24 11:50:00,117.4,117.51,117.37,117.51,5434.0,113.9458,114.0526,113.9167,114.0526,5434.0
2020-12-24 12:00:00,117.48,117.5,117.35,117.5,9373.0,114.0235,114.0429,113.8973,114.0429,9373.0
2020-12-24 12:10:00,117.49,117.66,117.47,117.48,15630.0,114.0332,114.1982,114.0138,114.0235,15630.0
2020-12-24 12:20:00,117.5,117.54,117.41,117.53,21954.0,114.0429,114.0817,113.9556,114.072,21954.0
2020-12-24 12:30:00,117.55,117.63,117.48,117.52,27137.0,114.0914,114.1691,114.0235,114.0623,27137.0
2020-12-24 12:40:00,117.53,117.61,117.38,117.41,47851.0,114.072,114.1497,113.9264,113.9556,47851.0
2020-12-24 12:50:00,117.46,117.53,117.28,117.31,91502.0,114.0041,114.072,113.8294,113.8585,91502.0
2020-12-28 09:30:00,118.51,118.78,117.59,117.77,29327.0,115.0232,115.2852,114.1303,114.305,29327.0
2020-12-28 09:40:00,117.83,117.89,117.07,117.13,21655.0,114.3632,114.4214,113.6256,113.6838,21655.0
2020-12-28 09:50:00,117.14,117.66,117.1,117.21,15735.0,113.6935,114.1982,113.6547,113.7614,15735.0
2020-12-28 10:00:00,117.29,117.58,117.23,117.23,13105.0,113.8391,114.1206,113.7808,113.7808,13105.0
2020-12-28 10:10:00,117.31,117.47,116.83,116.87,29156.0,113.8585,114.0138,113.3926,113.4314,29156.0
2020-12-28 10:20:00,116.85,117.49,116.67,117.28,17306.0,113.412,114.0332,113.2373,113.8294,17306.0
2020-12-28 10:30:00,117.31,117.59,117.22,117.48,7799.0,113.8585,114.1303,113.7711,114.0235,7799.0
2020-12-28 10:40:00,117.51,117.63,117.28,117.41,11329.0,114.0526,114.1691,113.8294,113.9556,11329.0
2020-12-28 10:50:00,117.41,117.43,117.17,117.27,9347.0,113.9556,113.975,113.7226,113.8197,9347.0
2020-12-28 11:00:00,117.31,117.54,117.31,117.5,9191.0,113.8585,114.0817,113.8585,114.0429,9191.0
2020-12-28 11:10:00,117.52,117.52,117.3,117.33,8256.0,114.0623,114.0623,113.8488,113.8779,8256.0
2020-12-28 11:20:00,117.31,117.46,117.31,117.4,7710.0,113.8585,114.0041,113.8585,113.9458,7710.0
2020-12-28 11:30:00,117.39,117.45,117.37,117.42,6910.0,113.9361,113.9944,113.9167,113.9653,6910.0
2020-12-28 11:40:00,117.42,117.54,117.39,117.52,6779.0,113.9653,114.0817,113.9361,114.0623,6779.0
2020-12-28 11:50:00,117.52,117.52,117.25,117.26,9427.0,114.0623,114.0623,113.8003,113.81,9427.0
2020-12-28 12:00:00,117.26,117.35,117.05,117.14,18671.0,113.81,113.8973,113.6061,113.6935,18671.0
2020-12-28 12:10:00,117.17,117.34,117.16,117.31,10792.0,113.7226,113.8876,113.7129,113.8585,10792.0
2020-12-28 12:20:00,117.29,117.42,117.2,117.41,8662.0,113.8391,113.9653,113.7517,113.9556,8662.0
2020-12-28 12:30:00,117.41,117.56,117.34,117.52,6498.0,113.9556,114.1011,113.8876,114.0623,6498.0
2020-12-28 12:40:00,117.56,117.56,117.33,117.45,6136.0,114.1011,114.1011,113.8779,113.9944,6136.0
2020-12-28 12:50:00,117.46,117.53,117.36,117.53,11178.0,114.0041,114.072,113.907,114.072,11178.0
2020-12-28 13:00:00,117.53,117.64,117.52,117.61,9116.0,114.072,114.1788,114.0623,114.1497,9116.0
2020-12-28 13:10:00,117.57,117.68,117.54,117.59,8924.0,114.1108,114.2176,114.0817,114.1303,8924.0
2020-12-28 13:20:00,117.57,117.59,117.44,117.51,8936.0,114.1108,114.1303,113.9847,114.0526,8936.0
2020-12-28 13:30:00,117.52,117.89,117.51,117.85,10283.0,114.0623,114.4214,114.0526,114.3826,10283.0
2020-12-28 13:40:00,117.81,117.84,117.56,117.73,45341.0,114.3438,114.3729,114.1011,114.2661,45341.0
2020-12-28 13:50:00,117.72,117.74,117.62,117.64,8509.0,114.2564,114.2758,114.1594,114.1788,8509.0
2020-12-28 14:00:00,117.61,117.77,117.52,117.73,11799.0,114.1497,114.305,114.0623,114.2661,11799.0
2020-12-28 14:10:00,117.73,117.78,117.57,117.71,19796.0,114.2661,114.3147,114.1108,114.2467,19796.0
2020-12-28 14:20:00,117.74,117.89,117.58,117.74,26821.0,114.2758,114.4214,114.1206,114.2758,26821.0
2020-12-28 14:30:00,117.75,117.95,117.75,117.86,12355.0,114.2855,114.4797,114.2855,114.3923,12355.0
2020-12-28 14:40:00,117.88,118.07,117.83,117.86,11822.0,114.4117,114.5961,114.3632,114.3923,11822.0
2020-12-28 14:50:00,117.86,117.89,117.76,117.84,10657.0,114.3923,114.4214,114.2953,114.3729,10657.0
2020-12-28 15:00:00,117.84,117.97,117.74,117.75,20230.0,114.3729,114.4991,114.2758,114.2855,20230.0
2020-12-28 15:10:00,117.73,117.85,117.67,117.71,22866.0,114.2661,114.3826,114.2079,114.2467,22866.0
2020-12-28 15:20:00,117.71,117.79,117.57,117.63,24037.0,114.2467,114.3244,114.1108,114.1691,24037.0
2020-12-28 15:30:00,117.63,117.75,117.61,117.64,19829.0,114.1691,114.2855,114.1497,114.1788,19829.0
2020-12-28 15:40:00,117.61,117.79,117.61,117.65,20422.0,114.1497,114.3244,114.1497,114.1885,20422.0
2020-12-28 15:50:00,117.65,117.83,117.5,117.83,75992.0,114.1885,114.3632,114.0429,114.3632,75992.0
2020-12-29 09:30:00,118.56,119.12,118.38,118.47,19257.0,115.0717,115.6152,114.897,114.9844,19257.0
2020-12-29 09:40:00,118.4,118.4,117.87,117.98,9050.0,114.9164,114.9164,114.402,114.5088,9050.0
2020-12-29 09:50:00,117.93,118.02,117.61,117.71,6318.0,114.4603,114.5476,114.1497,114.2467,6318.0
2020-12-29 10:00:00,117.71,117.71,117.36,117.53,10180.0,114.2467,114.2467,113.907,114.072,10180.0
2020-12-29 10:10:00,117.54,117.73,117.5,117.6,11068.0,114.0817,114.2661,114.0429,114.14,11068.0
2020-12-29 10:20:00,117.61,117.88,117.6,117.61,7634.0,114.1497,114.4117,114.14,114.1497,7634.0
2020-12-29 10:30:00,117.7,117.93,117.68,117.82,7260.0,114.237,114.4603,114.2176,114.3535,7260.0
2020-12-29 10:40:00,117.87,118.06,117.79,118.05,50445.0,114.402,114.5864,114.3244,114.5767,50445.0
2020-12-29 10:50:00,118.03,118.05,117.9,117.9,8639.0,114.5573,114.5767,114.4311,114.4311,8639.0
2020-12-29 11:00:00,117.88,117.96,117.49,117.69,20998.0,114.4117,114.4894,114.0332,114.2273,20998.0
2020-12-29 11:10:00,117.72,117.76,117.56,117.59,5061.0,114.2564,114.2953,114.1011,114.1303,5061.0
2020-12-29 11:20:00,117.58,117.98,117.51,117.89,10874.0,114.1206,114.5088,114.0526,114.4214,10874.0
2020-12-29 11:30:00,117.91,118.27,117.91,118.27,25350.0,114.4408,114.7902,114.4408,114.7902,25350.0
2020-12-29 11:40:00,118.22,118.28,118.12,118.24,6920.0,114.7417,114.8,114.6447,114.7611,6920.0
2020-12-29 11:50:00,118.24,118.26,118.01,118.06,5085.0,114.7611,114.7805,114.5379,114.5864,5085.0
2020-12-29 12:00:00,118.04,118.13,117.99,117.99,9167.0,114.567,114.6544,114.5185,114.5185,9167.0
2020-12-29 12:10:00,117.99,118.11,117.96,118.03,8673.0,114.5185,114.635,114.4894,114.5573,8673.0
2020-12-29 12:20:00,118.02,118.02,117.8,117.82,12019.0,114.5476,114.5476,114.3341,114.3535,12019.0
2020-12-29 12:30:00,117.78,117.78,117.3,117.35,38476.0,114.3147,114.3147,113.8488,113.8973,38476.0
2020-12-29 12:40:00,117.34,117.59,117.25,117.25,6061.0,113.8876,114.1303,113.8003,113.8003,6061.0
2020-12-29 12:50:00,117.22,117.23,116.95,117.15,7081.0,113.7711,113.7808,113.5091,113.7032,7081.0
2020-12-29 13:00:00,117.13,117.16,116.85,116.94,33431.0,113.6838,113.7129,113.412,113.4994,33431.0
2020-12-29 13:10:00,116.9,117.11,116.83,117.11,6168.0,113.4606,113.6644,113.3926,113.6644,6168.0
2020-12-29 13:20:00,117.13,117.35,117.13,117.31,6325.0,113.6838,113.8973,113.6838,113.8585,6325.0
2020-12-29 13:30:00,117.33,117.42,117.31,117.38,4348.0,113.8779,113.9653,113.8585,113.9264,4348.0
2020-12-29 13:40:00,117.38,117.38,117.04,117.1,13615.0,113.9264,113.9264,113.5964,113.6547,13615.0
2020-12-29 13:50:00,117.09,117.31,117.07,117.23,5598.0,113.645,113.8585,113.6256,113.7808,5598.0
2020-12-29 14:00:00,117.22,117.22,117.13,117.19,4627.0,113.7711,113.7711,113.6838,113.742,4627.0
2020-12-29 14:10:00,117.17,117.22,117.14,117.2,8382.0,113.7226,113.7711,113.6935,113.7517,8382.0
2020-12-29 14:20:00,117.21,117.44,117.19,117.22,9620.0,113.7614,113.9847,113.742,113.7711,9620.0
2020-12-29 14:30:00,117.25,117.38,117.21,117.23,8742.0,113.8003,113.9264,113.7614,113.7808,8742.0
2020-12-29 14:40:00,117.21,117.21,117.09,117.21,7109.0,113.7614,113.7614,113.645,113.7614,7109.0
2020-12-29 14:50:00,117.24,117.5,117.24,117.29,8892.0,113.7906,114.0429,113.7906,113.8391,8892.0
2020-12-29 15:00:00,117.34,117.35,117.16,117.22,15680.0,113.8876,113.8973,113.7129,113.7711,15680.0
2020-12-29 15:10:00,117.23,117.52,117.23,117.52,13120.0,113.7808,114.0623,113.7808,114.0623,13120.0
2020-12-29 15:20:00,117.52,117.7,117.48,117.69,8569.0,114.0623,114.237,114.0235,114.2273,8569.0
2020-12-29 15:30:00,117.68,117.72,117.64,117.67,12046.0,114.2176,114.2564,114.1788,114.2079,12046.0
2020-12-29 15:40:00,117.67,117.72,117.45,117.46,33891.0,114.2079,114.2564,113.9944,114.0041,33891.0
2020-12-29 15:50:00,117.48,117.48,117.17,117.23,92813.0,114.0235,114.0235,113.7226,113.7808,92813.0
2020-12-30 09:30:00,117.86,118.78,117.72,118.64,41774.0,114.3923,115.2852,114.2564,115.1494,41774.0
2020-12-30 09:40:00,118.62,118.79,118.14,118.65,29553.0,115.13,115.295,114.6641,115.1591,29553.0
2020-12-30 09:50:00,118.57,118.83,118.42,118.83,9708.0,115.0814,115.3338,114.9358,115.3338,9708.0
2020-12-30 10:00:00,118.9,118.9,118.46,118.52,11800.0,115.4017,115.4017,114.9747,115.0329,11800.0
2020-12-30 10:10:00,118.53,118.78,118.27,118.47,46978.0,115.0426,115.2852,114.7902,114.9844,46978.0
2020-12-30 10:20:00,118.39,118.39,118.05,118.06,10368.0,114.9067,114.9067,114.5767,114.5864,10368.0
2020-12-30 10:30:00,118.05,118.17,117.88,117.88,12095.0,114.5767,114.6932,114.4117,114.4117,12095.0
2020-12-30 10:40:00,117.92,117.98,117.85,117.98,4580.0,114.4505,114.5088,114.3826,114.5088,4580.0
2020-12-30 10:50:00,118.01,118.1,117.73,117.79,8015.0,114.5379,114.6253,114.2661,114.3244,8015.0
2020-12-30 11:00:00,117.76,117.9,117.68,117.88,4679.0,114.2953,114.4311,114.2176,114.4117,4679.0
2020-12-30 11:10:00,117.87,117.87,117.66,117.66,5248.0,114.402,114.402,114.1982,114.1982,5248.0
2020-12-30 11:20:00,117.69,117.73,117.54,117.55,8547.0,114.2273,114.2661,114.0817,114.0914,8547.0
2020-12-30 11:30:00,117.54,117.7,117.49,117.64,8732.0,114.0817,114.237,114.0332,114.1788,8732.0
2020-12-30 11:40:00,117.6,117.72,117.6,117.7,8987.0,114.14,114.2564,114.14,114.237,8987.0
2020-12-30 11:50:00,117.7,117.82,117.59,117.62,9752.0,114.237,114.3535,114.1303,114.1594,9752.0
2020-12-30 12:00:00,117.61,118.0,117.6,117.83,22252.0,114.1497,114.5282,114.14,114.3632,22252.0
2020-12-30 12:10:00,117.84,118.0,117.83,117.97,29312.0,114.3729,114.5282,114.3632,114.4991,29312.0
2020-12-30 12:20:00,117.95,118.06,117.9,117.96,24871.0,114.4797,114.5864,114.4311,114.4894,24871.0
2020-12-30 12:30:00,117.97,118.14,117.87,117.91,29910.0,114.4991,114.6641,114.402,114.4408,29910.0
2020-12-30 12:40:00,117.88,118.05,117.86,117.87,12707.0,114.4117,114.5767,114.3923,114.402,12707.0
2020-12-30 12:50:00,117.86,117.94,117.78,117.84,12267.0,114.3923,114.47,114.3147,114.3729,12267.0
2020-12-30 13:00:00,117.84,118.01,117.83,117.95,15704.0,114.3729,114.5379,114.3632,114.4797,15704.0
2020-12-30 13:10:00,117.95,118.01,117.93,117.93,9020.0,114.4797,114.5379,114.4603,114.4603,9020.0
2020-12-30 13:20:00,117.89,117.92,117.7,117.72,12375.0,114.4214,114.4505,114.237,114.2564,12375.0
2020-12-30 13:30:00,117.69,117.91,117.69,117.69,9510.0,114.2273,114.4408,114.2273,114.2273,9510.0
2020-12-30 13:40:00,117.71,118.05,117.69,117.99,11010.0,114.2467,114.5767,114.2273,114.5185,11010.0
2020-12-30 13:50:00,117.98,118.0,117.82,117.83,7509.0,114.5088,114.5282,114.3535,114.3632,7509.0
2020-12-30 14:00:00,117.82,117.83,117.71,117.75,7236.0,114.3535,114.3632,114.2467,114.2855,7236.0
2020-12-30 14:10:00,117.73,117.78,117.66,117.66,7206.0,114.2661,114.3147,114.1982,114.1982,7206.0
2020-12-30 14:20:00,117.72,117.9,117.68,117.74,9934.0,114.2564,114.4311,114.2176,114.2758,9934.0
2020-12-30 14:30:00,117.76,117.78,117.66,117.77,9182.0,114.2953,114.3147,114.1982,114.305,9182.0
2020-12-30 14:40:00,117.75,117.8,117.7,117.8,9893.0,114.2855,114.3341,114.237,114.3341,9893.0
2020-12-30 14:50:00,117.79,117.8,117.65,117.75,11409.0,114.3244,114.3341,114.1885,114.2855,11409.0
2020-12-30 15:00:00,117.72,117.8,117.68,117.71,7644.0,114.2564,114.3341,114.2176,114.2467,7644.0
2020-12-30 15:10:00,117.71,117.78,117.67,117.72,13486.0,114.2467,114.3147,114.2079,114.2564,13486.0
2020-12-30 15:20:00,117.72,117.72,117.64,117.66,16836.0,114.2564,114.2564,114.1788,114.1982,16836.0
2020-12-30 15:30:00,117.67,117.73,117.62,117.67,24713.0,114.2079,114.2661,114.1594,114.2079,24713.0
2020-12-30 15:40:00,117.68,117.76,117.62,117.65,32929.0,114.2176,114.2953,114.1594,114.1885,32929.0
2020-12-30 15:50:00,117.7,117.78,117.33,117.4,166921.0,114.237,114.3147,113.8779,113.9458,166921.0
2020-12-31 09:30:00,117.59,117.59,116.74,116.74,18343.0,114.1303,114.1303,113.3053,113.3053,18343.0
2020-12-31 09:40:00,116.76,117.06,116.6,116.84,14086.0,113.3247,113.6159,113.1694,113.4023,14086.0
2020-12-31 09:50:00,116.86,117.66,116.84,117.66,21610.0,113.4217,114.1982,113.4023,114.1982,21610.0
2020-12-31 10:00:00,117.65,117.87,117.42,117.83,32023.0,114.1885,114.402,113.9653,114.3632,32023.0
2020-12-31 10:10:00,117.8,118.18,117.77,118.18,9178.0,114.3341,114.7029,114.305,114.7029,9178.0
2020-12-31 10:20:00,118.13,118.14,117.57,117.62,17887.0,114.6544,114.6641,114.1108,114.1594,17887.0
2020-12-31 10:30:00,117.6,117.73,117.44,117.47,11650.0,114.14,114.2661,113.9847,114.0138,11650.0
2020-12-31 10:40:00,117.53,117.63,117.36,117.38,10601.0,114.072,114.1691,113.907,113.9264,10601.0
2020-12-31 10:50:00,117.34,117.45,117.22,117.22,11490.0,113.8876,113.9944,113.7711,113.7711,11490.0
2020-12-31 11:00:00,117.16,117.45,117.16,117.45,10796.0,113.7129,113.9944,113.7129,113.9944,10796.0
2020-12-31 11:10:00,117.38,117.54,117.15,117.48,11888.0,113.9264,114.0817,113.7032,114.0235,11888.0
2020-12-31 11:20:00,117.39,117.52,117.2,117.2,19044.0,113.9361,114.0623,113.7517,113.7517,19044.0
2020-12-31 11:30:00,117.2,117.25,117.0,117.11,15655.0,113.7517,113.8003,113.5576,113.6644,15655.0
2020-12-31 11:40:00,117.14,117.25,117.02,117.14,10008.0,113.6935,113.8003,113.577,113.6935,10008.0
2020-12-31 11:50:00,117.17,117.36,117.06,117.15,11191.0,113.7226,113.907,113.6159,113.7032,11191.0
2020-12-31 12:00:00,117.18,117.37,117.11,117.37,9127.0,113.7323,113.9167,113.6644,113.9167,9127.0
2020-12-31 12:10:00,117.37,117.48,117.22,117.48,8696.0,113.9167,114.0235,113.7711,114.0235,8696.0
2020-12-31 12:20:00,117.49,117.61,117.44,117.5,9863.0,114.0332,114.1497,113.9847,114.0429,9863.0
2020-12-31 12:30:00,117.49,117.69,117.49,117.68,8913.0,114.0332,114.2273,114.0332,114.2176,8913.0
2020-12-31 12:40:00,117.68,117.81,117.59,117.59,8236.0,114.2176,114.3438,114.1303,114.1303,8236.0
2020-12-31 12:50:00,117.55,117.57,117.42,117.42,8699.0,114.0914,114.1108,113.9653,113.9653,8699.0
2020-12-31 13:00:00,117.47,117.5,117.31,117.39,11233.0,114.0138,114.0429,113.8585,113.9361,11233.0
2020-12-31 13:10:00,117.35,117.41,117.24,117.27,9985.0,113.8973,113.9556,113.7906,113.8197,9985.0
2020-12-31 13:20:00,117.25,117.32,117.15,117.3,9087.0,113.8003,113.8682,113.7032,113.8488,9087.0
2020-12-31 13:30:00,117.3,117.34,117.19,117.27,20656.0,113.8488,113.8876,113.742,113.8197,20656.0
2020-12-31 13:40:00,117.23,117.38,117.23,117.32,12158.0,113.7808,113.9264,113.7808,113.8682,12158.0
2020-12-31 13:50:00,117.36,117.61,117.29,117.61,13080.0,113.907,114.1497,113.8391,114.1497,13080.0
2020-12-31 14:00:00,117.57,117.57,117.27,117.44,45946.0,114.1108,114.1108,113.8197,113.9847,45946.0
2020-12-31 14:10:00,117.47,117.79,117.42,117.79,10195.0,114.0138,114.3244,113.9653,114.3244,10195.0
2020-12-31 14:20:00,117.74,117.83,117.65,117.7,24709.0,114.2758,114.3632,114.1885,114.237,24709.0
2020-12-31 14:30:00,117.75,117.84,117.64,117.66,41657.0,114.2855,114.3729,114.1788,114.1982,41657.0
2020-12-31 14:40:00,117.77,117.88,117.73,117.77,23618.0,114.305,114.4117,114.2661,114.305,23618.0
2020-12-31 14:50:00,117.76,117.8,117.53,117.64,27916.0,114.2953,114.3341,114.072,114.1788,27916.0
2020-12-31 15:00:00,117.67,117.99,117.67,117.98,20920.0,114.2079,114.5185,114.2079,114.5088,20920.0
2020-12-31 15:10:00,117.94,118.03,117.75,117.77,55419.0,114.47,114.5573,114.2855,114.305,55419.0
2020-12-31 15:20:00,117.81,118.05,117.79,118.0,23032.0,114.3438,114.5767,114.3244,114.5282,23032.0
2020-12-31 15:30:00,118.02,118.23,117.94,118.1,12615.0,114.5476,114.7514,114.47,114.6253,12615.0
2020-12-31 15:40:00,118.09,118.3,117.96,118.27,27321.0,114.6155,114.8194,114.4894,114.7902,27321.0
2020-12-31 15:50:00,118.27,118.6,118.21,118.43,156429.0,114.7902,115.1105,114.732,114.9455,156429.0
2021-01-04 09:30:00,118.84,119.31,118.7,118.94,63627.0,115.5321,115.989,115.396,115.6293,63627.0
2021-01-04 09:40:00,118.85,119.56,118.84,119.33,21386.0,115.5418,116.232,115.5321,116.0084,21386.0
2021-01-04 09:50:00,119.33,119.44,119.0,119.39,49579.0,116.0084,116.1154,115.6876,116.0668,49579.0
2021-01-04 10:00:00,119.46,119.53,119.15,119.35,59208.0,116.1348,116.2029,115.8335,116.0279,59208.0
2021-01-04 10:10:00,119.35,119.7,119.35,119.69,23820.0,116.0279,116.3682,116.0279,116.3584,23820.0
2021-01-04 10:20:00,119.71,120.09,119.71,120.02,39519.0,116.3779,116.7473,116.3779,116.6792,39519.0
2021-01-04 10:30:00,120.02,120.03,119.47,119.51,32313.0,116.6792,116.689,116.1446,116.1834,32313.0
2021-01-04 10:40:00,119.53,119.66,119.4,119.46,58504.0,116.2029,116.3293,116.0765,116.1348,58504.0
2021-01-04 10:50:00,119.54,119.62,118.82,118.96,24721.0,116.2126,116.2904,115.5126,115.6487,24721.0
2021-01-04 11:00:00,118.94,119.09,118.41,118.63,100169.0,115.6293,115.7751,115.1141,115.3279,100169.0
2021-01-04 11:10:00,118.44,119.03,118.41,119.03,57256.0,115.1432,115.7168,115.1141,115.7168,57256.0
2021-01-04 11:20:00,119.06,119.06,118.69,118.86,19379.0,115.746,115.746,115.3863,115.5515,19379.0
2021-01-04 11:30:00,118.84,118.87,118.57,118.64,12991.0,115.5321,115.5613,115.2696,115.3377,12991.0
2021-01-04 11:40:00,118.64,118.64,118.25,118.25,13388.0,115.3377,115.3377,114.9585,114.9585,13388.0
2021-01-04 11:50:00,118.25,118.25,117.59,117.65,14223.0,114.9585,114.9585,114.3169,114.3752,14223.0
2021-01-04 12:00:00,117.67,117.76,117.45,117.47,11244.0,114.3947,114.4822,114.1808,114.2002,11244.0
2021-01-04 12:10:00,117.53,117.57,117.27,117.53,8505.0,114.2586,114.2974,114.0058,114.2586,8505.0
2021-01-04 12:20:00,117.47,117.71,117.45,117.57,11682.0,114.2002,114.4335,114.1808,114.2974,11682.0
2021-01-04 12:30:00,117.5,117.6,117.36,117.37,9499.0,114.2294,114.3266,114.0933,114.103,9499.0
2021-01-04 12:40:00,117.37,117.38,117.11,117.14,9958.0,114.103,114.1127,113.8502,113.8794,9958.0
2021-01-04 12:50:00,117.16,117.63,117.11,117.63,10926.0,113.8989,114.3558,113.8502,114.3558,10926.0
2021-01-04 13:00:00,117.63,117.8,117.63,117.78,9346.0,114.3558,114.521,114.3558,114.5016,9346.0
2021-01-04 13:10:00,117.82,117.89,117.78,117.85,10468.0,114.5405,114.6085,114.5016,114.5696,10468.0
2021-01-04 13:20:00,117.86,118.26,117.86,118.1,11018.0,114.5794,114.9682,114.5794,114.8127,11018.0
2021-01-04 13:30:00,118.12,118.13,117.91,118.0,16055.0,114.8321,114.8419,114.628,114.7155,16055.0
2021-01-04 13:40:00,118.0,118.06,117.82,117.93,13243.0,114.7155,114.7738,114.5405,114.6474,13243.0
2021-01-04 13:50:00,117.97,118.17,117.89,118.14,11230.0,114.6863,114.8807,114.6085,114.8516,11230.0
2021-01-04 14:00:00,118.12,118.17,117.82,117.82,19514.0,114.8321,114.8807,114.5405,114.5405,19514.0
2021-01-04 14:10:00,117.86,117.98,117.75,117.96,10099.0,114.5794,114.696,114.4724,114.6766,10099.0
2021-01-04 14:20:00,117.95,118.06,117.87,118.0,8896.0,114.6669,114.7738,114.5891,114.7155,8896.0
2021-01-04 14:30:00,118.0,118.06,117.72,117.83,14201.0,114.7155,114.7738,114.4433,114.5502,14201.0
2021-01-04 14:40:00,117.91,117.91,117.73,117.76,7789.0,114.628,114.628,114.453,114.4822,7789.0
2021-01-04 14:50:00,117.78,118.08,117.73,117.93,23412.0,114.5016,114.7932,114.453,114.6474,23412.0
2021-01-04 15:00:00,118.0,118.07,117.7,117.93,18309.0,114.7155,114.7835,114.4238,114.6474,18309.0
2021-01-04 15:10:00,117.93,118.12,117.92,118.04,17645.0,114.6474,114.8321,114.6377,114.7544,17645.0
2021-01-04 15:20:00,118.06,118.22,118.06,118.2,12304.0,114.7738,114.9293,114.7738,114.9099,12304.0
2021-01-04 15:30:00,118.2,118.39,118.01,118.32,32763.0,114.9099,115.0946,114.7252,115.0266,32763.0
2021-01-04 15:40:00,118.3,118.72,118.18,118.68,38882.0,115.0071,115.4154,114.8905,115.3765,38882.0
2021-01-04 15:50:00,118.64,118.76,118.41,118.66,100245.0,115.3377,115.4543,115.1141,115.3571,100245.0
2021-01-05 09:30:00,118.48,119.46,118.06,119.46,33594.0,115.1821,116.1348,114.7738,116.1348,33594.0
2021-01-05 09:40:00,119.52,119.69,119.21,119.45,68767.0,116.1932,116.3584,115.8918,116.1251,68767.0
2021-01-05 09:50:00,119.46,119.9,119.41,119.84,32319.0,116.1348,116.5626,116.0862,116.5043,32319.0
2021-01-05 10:00:00,119.9,120.32,119.87,120.09,43749.0,116.5626,116.9709,116.5334,116.7473,43749.0
2021-01-05 10:10:00,120.08,120.21,119.67,119.67,38598.0,116.7376,116.864,116.339,116.339,38598.0
2021-01-05 10:20:00,119.59,119.77,119.4,119.59,23105.0,116.2612,116.4362,116.0765,116.2612,23105.0
2021-01-05 10:30:00,119.59,119.64,119.06,119.1,8443.0,116.2612,116.3098,115.746,115.7849,8443.0
2021-01-05 10:40:00,119.08,119.26,118.9,119.21,26003.0,115.7654,115.9404,115.5904,115.8918,26003.0
2021-01-05 10:50:00,119.22,119.5,119.04,119.1,27088.0,115.9015,116.1737,115.7265,115.7849,27088.0
2021-01-05 11:00:00,119.08,119.25,118.99,119.08,20704.0,115.7654,115.9307,115.6779,115.7654,20704.0
2021-01-05 11:10:00,119.15,119.34,119.04,119.12,8449.0,115.8335,116.0182,115.7265,115.8043,8449.0
2021-01-05 11:20:00,119.18,119.52,119.18,119.51,54670.0,115.8626,116.1932,115.8626,116.1834,54670.0
2021-01-05 11:30:00,119.53,119.81,119.42,119.75,17864.0,116.2029,116.4751,116.0959,116.4168,17864.0
2021-01-05 11:40:00,119.75,119.96,119.4,119.4,33112.0,116.4168,116.6209,116.0765,116.0765,33112.0
2021-01-05 11:50:00,119.42,119.42,119.02,119.11,17839.0,116.0959,116.0959,115.7071,115.7946,17839.0
2021-01-05 12:00:00,119.06,119.42,119.06,119.4,15396.0,115.746,116.0959,115.746,116.0765,15396.0
2021-01-05 12:10:00,119.35,119.43,118.93,118.95,17569.0,116.0279,116.1057,115.6196,115.639,17569.0
2021-01-05 12:20:00,118.97,119.33,118.92,118.94,55226.0,115.6585,116.0084,115.6099,115.6293,55226.0
2021-01-05 12:30:00,118.99,119.34,118.95,119.2,57811.0,115.6779,116.0182,115.639,115.8821,57811.0
2021-01-05 12:40:00,119.25,119.25,119.0,119.02,10890.0,115.9307,115.9307,115.6876,115.7071,10890.0
2021-01-05 12:50:00,119.03,119.14,118.91,119.12,16547.0,115.7168,115.8237,115.6001,115.8043,16547.0
2021-01-05 13:00:00,119.13,119.26,119.1,119.22,16465.0,115.814,115.9404,115.7849,115.9015,16465.0
2021-01-05 13:10:00,119.2,119.24,119.0,119.0,55281.0,115.8821,115.921,115.6876,115.6876,55281.0
2021-01-05 13:20:00,119.01,119.12,118.99,119.05,26195.0,115.6974,115.8043,115.6779,115.7362,26195.0
2021-01-05 13:30:00,119.04,119.49,119.04,119.31,91784.0,115.7265,116.164,115.7265,115.989,91784.0
2021-01-05 13:40:00,119.28,119.33,119.13,119.15,25047.0,115.9598,116.0084,115.814,115.8335,25047.0
2021-01-05 13:50:00,119.15,119.27,119.14,119.2,9792.0,115.8335,115.9501,115.8237,115.8821,9792.0
2021-01-05 14:00:00,119.22,119.53,119.22,119.53,110209.0,115.9015,116.2029,115.9015,116.2029,110209.0
2021-01-05 14:10:00,119.56,119.81,119.41,119.5,52455.0,116.232,116.4751,116.0862,116.1737,52455.0
2021-01-05 14:20:00,119.53,119.62,119.46,119.59,42192.0,116.2029,116.2904,116.1348,116.2612,42192.0
2021-01-05 14:30:00,119.6,119.68,119.58,119.65,42958.0,116.2709,116.3487,116.2515,116.3195,42958.0
2021-01-05 14:40:00,119.65,119.78,119.64,119.7,106852.0,116.3195,116.4459,116.3098,116.3682,106852.0
2021-01-05 14:50:00,119.69,119.81,119.66,119.79,25573.0,116.3584,116.4751,116.3293,116.4556,25573.0
2021-01-05 15:00:00,119.81,119.97,119.79,119.82,88029.0,116.4751,116.6306,116.4556,116.4848,88029.0
2021-01-05 15:10:00,119.82,119.96,119.69,119.8,58210.0,116.4848,116.6209,116.3584,116.4654,58210.0
2021-01-05 15:20:00,119.79,119.81,119.62,119.7,27107.0,116.4556,116.4751,116.2904,116.3682,27107.0
2021-01-05 15:30:00,119.68,119.7,119.47,119.49,50399.0,116.3487,116.3682,116.1446,116.164,50399.0
2021-01-05 15:40:00,119.45,119.71,119.45,119.62,98671.0,116.1251,116.3779,116.1251,116.2904,98671.0
2021-01-05 15:50:00,119.61,119.7,119.34,119.61,177393.0,116.2807,116.3682,116.0182,116.2807,177393.0
2021-01-06 09:30:00,118.69,120.61,118.21,120.23,76499.0,115.3863,117.2528,114.9196,116.8834,76499.0
2021-01-06 09:40:00,120.23,121.46,120.2,121.37,101173.0,116.8834,118.0792,116.8542,117.9917,101173.0
2021-01-06 09:50:00,121.3,121.52,121.12,121.29,36902.0,117.9236,118.1375,117.7486,117.9139,36902.0
2021-01-06 10:00:00,121.25,121.39,120.89,121.26,59563.0,117.875,118.0111,117.525,117.8847,59563.0
2021-01-06 10:10:00,121.3,121.61,121.08,121.46,32709.0,117.9236,118.225,117.7097,118.0792,32709.0
2021-01-06 10:20:00,121.41,121.54,121.25,121.45,20320.0,118.0306,118.1569,117.875,118.0694,20320.0
2021-01-06 10:30:00,121.45,121.61,121.36,121.61,34110.0,118.0694,118.225,117.9819,118.225,34110.0
2021-01-06 10:40:00,121.64,122.08,121.62,122.01,35798.0,118.2542,118.6819,118.2347,118.6139,35798.0
2021-01-06 10:50:00,122.04,122.38,122.01,122.25,15120.0,118.643,118.9736,118.6139,118.8472,15120.0
2021-01-06 11:00:00,122.25,122.36,121.78,121.94,19921.0,118.8472,118.9541,118.3903,118.5458,19921.0
2021-01-06 11:10:00,121.95,122.03,121.75,121.75,28156.0,118.5555,118.6333,118.3611,118.3611,28156.0
2021-01-06 11:20:00,121.76,121.78,121.47,121.5,34540.0,118.3708,118.3903,118.0889,118.118,34540.0
2021-01-06 11:30:00,121.5,121.68,121.46,121.52,16954.0,118.118,118.293,118.0792,118.1375,16954.0
2021-01-06 11:40:00,121.55,121.96,121.54,121.96,22096.0,118.1667,118.5652,118.1569,118.5652,22096.0
2021-01-06 11:50:00,121.99,122.01,121.82,121.82,11934.0,118.5944,118.6139,118.4291,118.4291,11934.0
2021-01-06 12:00:00,121.8,122.08,121.8,122.02,40755.0,118.4097,118.6819,118.4097,118.6236,40755.0
2021-01-06 12:10:00,122.02,122.04,121.89,121.89,14673.0,118.6236,118.643,118.4972,118.4972,14673.0
2021-01-06 12:20:00,121.87,121.88,121.55,121.78,11505.0,118.4777,118.4875,118.1667,118.3903,11505.0
2021-01-06 12:30:00,121.8,122.02,121.78,121.94,13575.0,118.4097,118.6236,118.3903,118.5458,13575.0
2021-01-06 12:40:00,121.95,122.0,121.89,121.99,15880.0,118.5555,118.6041,118.4972,118.5944,15880.0
2021-01-06 12:50:00,122.01,122.25,121.98,122.1,26490.0,118.6139,118.8472,118.5847,118.7013,26490.0
2021-01-06 13:00:00,122.12,122.51,122.06,122.51,41552.0,118.7208,119.0999,118.6625,119.0999,41552.0
2021-01-06 13:10:00,122.52,122.85,122.45,122.56,23122.0,119.1097,119.4305,119.0416,119.1485,23122.0
2021-01-06 13:20:00,122.64,122.74,122.47,122.7,17489.0,119.2263,119.3235,119.061,119.2846,17489.0
2021-01-06 13:30:00,122.7,123.19,122.69,123.1,29579.0,119.2846,119.761,119.2749,119.6735,29579.0
2021-01-06 13:40:00,123.1,123.4,123.08,123.29,101794.0,119.6735,119.9652,119.6541,119.8582,101794.0
2021-01-06 13:50:00,123.28,123.33,123.12,123.33,19704.0,119.8485,119.8971,119.693,119.8971,19704.0
2021-01-06 14:00:00,123.36,123.82,123.32,123.68,13603.0,119.9263,120.3735,119.8874,120.2374,13603.0
2021-01-06 14:10:00,123.65,123.87,123.1,123.19,59826.0,120.2082,120.4221,119.6735,119.761,59826.0
2021-01-06 14:20:00,123.19,123.43,122.87,123.04,46613.0,119.761,119.9943,119.4499,119.6152,46613.0
2021-01-06 14:30:00,123.01,123.59,123.01,123.37,26573.0,119.586,120.1499,119.586,119.936,26573.0
2021-01-06 14:40:00,123.36,123.64,123.03,123.17,34849.0,119.9263,120.1985,119.6055,119.7416,34849.0
2021-01-06 14:50:00,123.19,123.82,123.07,123.56,38374.0,119.761,120.3735,119.6443,120.1207,38374.0
2021-01-06 15:00:00,123.56,123.67,123.14,123.51,53658.0,120.1207,120.2276,119.7124,120.0721,53658.0
2021-01-06 15:10:00,123.58,123.88,123.49,123.58,35039.0,120.1402,120.4318,120.0527,120.1402,35039.0
2021-01-06 15:20:00,123.62,123.72,123.15,123.57,21901.0,120.179,120.2763,119.7221,120.1304,21901.0
2021-01-06 15:30:00,123.56,123.63,123.03,123.03,27904.0,120.1207,120.1888,119.6055,119.6055,27904.0
2021-01-06 15:40:00,123.03,123.41,122.95,123.41,39528.0,119.6055,119.9749,119.5277,119.9749,39528.0
2021-01-06 15:50:00,123.31,123.41,122.86,122.9,151852.0,119.8777,119.9749,119.4402,119.4791,151852.0
2021-01-07 09:30:00,124.33,126.48,124.11,125.05,96336.0,120.8693,122.9594,120.6554,121.5692,96336.0
2021-01-07 09:40:00,124.98,125.39,124.61,125.25,24256.0,121.5012,121.8998,121.1415,121.7637,24256.0
2021-01-07 09:50:00,125.14,125.79,124.88,125.65,40244.0,121.6567,122.2886,121.404,122.1525,40244.0
2021-01-07 10:00:00,125.62,126.3,125.57,126.29,123162.0,122.1234,122.7844,122.0748,122.7747,123162.0
2021-01-07 10:10:00,126.49,127.11,126.33,127.08,88130.0,122.9692,123.5719,122.8136,123.5427,88130.0
2021-01-07 10:20:00,126.99,127.48,126.78,126.91,39585.0,123.4552,123.9316,123.2511,123.3775,39585.0
2021-01-07 10:30:00,126.87,127.38,126.77,127.27,30667.0,123.3386,123.8344,123.2414,123.7274,30667.0
2021-01-07 10:40:00,127.25,127.28,126.93,127.01,31568.0,123.708,123.7372,123.3969,123.4747,31568.0
2021-01-07 10:50:00,126.96,127.05,126.76,127.0,36050.0,123.4261,123.5136,123.2316,123.465,36050.0
2021-01-07 11:00:00,127.0,127.05,126.55,126.6,23891.0,123.465,123.5136,123.0275,123.0761,23891.0
2021-01-07 11:10:00,126.57,126.61,126.19,126.56,20606.0,123.0469,123.0858,122.6775,123.0372,20606.0
2021-01-07 11:20:00,126.56,126.88,126.52,126.81,12237.0,123.0372,123.3483,122.9983,123.2802,12237.0
2021-01-07 11:30:00,126.82,127.0,126.82,126.96,12202.0,123.29,123.465,123.29,123.4261,12202.0
2021-01-07 11:40:00,127.0,127.02,126.75,126.76,9907.0,123.465,123.4844,123.2219,123.2316,9907.0
2021-01-07 11:50:00,126.81,126.86,126.44,126.72,21134.0,123.2802,123.3289,122.9205,123.1927,21134.0
2021-01-07 12:00:00,126.78,127.05,126.76,126.89,9395.0,123.2511,123.5136,123.2316,123.358,9395.0
2021-01-07 12:10:00,126.88,126.95,126.69,126.76,6460.0,123.3483,123.4163,123.1636,123.2316,6460.0
2021-01-07 12:20:00,126.75,126.87,126.73,126.78,6928.0,123.2219,123.3386,123.2025,123.2511,6928.0
2021-01-07 12:30:00,126.81,126.93,126.66,126.66,8215.0,123.2802,123.3969,123.1344,123.1344,8215.0
2021-01-07 12:40:00,126.66,126.7,126.51,126.52,10550.0,123.1344,123.1733,122.9886,122.9983,10550.0
2021-01-07 12:50:00,126.5,126.82,126.26,126.79,28276.0,122.9789,123.29,122.7456,123.2608,28276.0
2021-01-07 13:00:00,126.81,127.01,126.68,126.68,10008.0,123.2802,123.4747,123.1539,123.1539,10008.0
2021-01-07 13:10:00,126.72,126.86,126.64,126.81,11836.0,123.1927,123.3289,123.115,123.2802,11836.0
2021-01-07 13:20:00,126.84,126.87,126.63,126.63,7167.0,123.3094,123.3386,123.1053,123.1053,7167.0
2021-01-07 13:30:00,126.65,126.78,126.46,126.47,13090.0,123.1247,123.2511,122.94,122.9497,13090.0
2021-01-07 13:40:00,126.43,126.5,126.33,126.49,21582.0,122.9108,122.9789,122.8136,122.9692,21582.0
2021-01-07 13:50:00,126.52,126.55,126.37,126.52,19930.0,122.9983,123.0275,122.8525,122.9983,19930.0
2021-01-07 14:00:00,126.53,126.71,126.51,126.65,34578.0,123.008,123.183,122.9886,123.1247,34578.0
2021-01-07 14:10:00,126.63,126.63,126.29,126.29,10813.0,123.1053,123.1053,122.7747,122.7747,10813.0
2021-01-07 14:20:00,126.23,126.28,126.05,126.05,8465.0,122.7164,122.765,122.5414,122.5414,8465.0
2021-01-07 14:30:00,126.1,126.24,126.05,126.21,31550.0,122.59,122.7261,122.5414,122.6969,31550.0
2021-01-07 14:40:00,126.25,126.29,126.03,126.29,17522.0,122.7358,122.7747,122.522,122.7747,17522.0
2021-01-07 14:50:00,126.26,126.38,126.17,126.38,9083.0,122.7456,122.8622,122.6581,122.8622,9083.0
2021-01-07 15:00:00,126.4,126.72,126.39,126.63,44410.0,122.8817,123.1927,122.8719,123.1053,44410.0
2021-01-07 15:10:00,126.62,126.67,126.43,126.52,10757.0,123.0955,123.1441,122.9108,122.9983,10757.0
2021-01-07 15:20:00,126.48,126.71,126.48,126.64,12634.0,122.9594,123.183,122.9594,123.115,12634.0
2021-01-07 15:30:00,126.65,126.77,126.63,126.71,21360.0,123.1247,123.2414,123.1053,123.183,21360.0
2021-01-07 15:40:00,126.72,126.73,126.39,126.45,58366.0,123.1927,123.2025,122.8719,122.9303,58366.0
2021-01-07 15:50:00,126.26,126.46,126.13,126.13,128446.0,122.7456,122.94,122.6192,122.6192,128446.0
2021-01-08 09:30:00,126.49,127.25,126.16,126.98,52063.0,122.9692,123.708,122.6483,123.4455,52063.0
2021-01-08 09:40:00,126.96,127.06,126.69,126.92,23597.0,123.4261,123.5233,123.1636,123.3872,23597.0
2021-01-08 09:50:00,126.96,127.49,126.87,127.39,17093.0,123.4261,123.9413,123.3386,123.8441,17093.0
2021-01-08 10:00:00,127.48,127.65,127.28,127.44,21427.0,123.9316,124.0969,123.7372,123.8927,21427.0
2021-01-08 10:10:00,127.39,127.5,127.2,127.4,15723.0,123.8441,123.951,123.6594,123.8538,15723.0
2021-01-08 10:20:00,127.45,127.45,126.57,126.64,17218.0,123.9024,123.9024,123.0469,123.115,17218.0
2021-01-08 10:30:00,126.54,126.9,126.31,126.76,65380.0,123.0178,123.3677,122.7942,123.2316,65380.0
2021-01-08 10:40:00,126.76,127.4,126.76,127.31,21725.0,123.2316,123.8538,123.2316,123.7663,21725.0
2021-01-08 10:50:00,127.29,127.45,126.95,126.97,18645.0,123.7469,123.9024,123.4163,123.4358,18645.0
2021-01-08 11:00:00,126.9,127.06,126.68,126.68,18336.0,123.3677,123.5233,123.1539,123.1539,18336.0
2021-01-08 11:10:00,126.72,126.72,126.45,126.57,23494.0,123.1927,123.1927,122.9303,123.0469,23494.0
2021-01-08 11:20:00,126.57,126.91,126.54,126.67,9365.0,123.0469,123.3775,123.0178,123.1441,9365.0
2021-01-08 11:30:00,126.67,126.82,126.59,126.79,45816.0,123.1441,123.29,123.0664,123.2608,45816.0
2021-01-08 11:40:00,126.75,127.0,126.74,126.78,14497.0,123.2219,123.465,123.2122,123.2511,14497.0
2021-01-08 11:50:00,126.77,126.77,126.42,126.58,14395.0,123.2414,123.2414,122.9011,123.0566,14395.0
2021-01-08 12:00:00,126.59,126.61,126.42,126.55,13828.0,123.0664,123.0858,122.9011,123.0275,13828.0
2021-01-08 12:10:00,126.53,126.78,126.53,126.73,7972.0,123.008,123.2511,123.008,123.2025,7972.0
2021-01-08 12:20:00,126.73,126.76,126.66,126.75,18737.0,123.2025,123.2316,123.1344,123.2219,18737.0
2021-01-08 12:30:00,126.73,126.91,126.72,126.9,8074.0,123.2025,123.3775,123.1927,123.3677,8074.0
2021-01-08 12:40:00,126.9,126.93,126.62,126.72,18242.0,123.3677,123.3969,123.0955,123.1927,18242.0
2021-01-08 12:50:00,126.75,126.98,126.72,126.92,9457.0,123.2219,123.4455,123.1927,123.3872,9457.0
2021-01-08 13:00:00,126.92,126.92,126.79,126.84,8113.0,123.3872,123.3872,123.2608,123.3094,8113.0
2021-01-08 13:10:00,126.87,126.88,126.35,126.35,13526.0,123.3386,123.3483,122.833,122.833,13526.0
2021-01-08 13:20:00,126.34,126.5,126.12,126.49,9368.0,122.8233,122.9789,122.6094,122.9692,9368.0
2021-01-08 13:30:00,126.45,126.5,126.06,126.21,11779.0,122.9303,122.9789,122.5511,122.6969,11779.0
2021-01-08 13:40:00,126.16,126.51,126.02,126.48,11659.0,122.6483,122.9886,122.5122,122.9594,11659.0
2021-01-08 13:50:00,126.44,126.73,126.43,126.55,12970.0,122.9205,123.2025,122.9108,123.0275,12970.0
2021-01-08 14:00:00,126.64,126.83,126.64,126.77,10862.0,123.115,123.2997,123.115,123.2414,10862.0
2021-01-08 14:10:00,126.72,126.88,126.66,126.68,25537.0,123.1927,123.3483,123.1344,123.1539,25537.0
2021-01-08 14:20:00,126.64,126.64,126.2,126.4,11874.0,123.115,123.115,122.6872,122.8817,11874.0
2021-01-08 14:30:00,126.41,126.58,126.29,126.35,10726.0,122.8914,123.0566,122.7747,122.833,10726.0
2021-01-08 14:40:00,126.4,126.4,125.85,126.25,20494.0,122.8817,122.8817,122.347,122.7358,20494.0
2021-01-08 14:50:00,126.23,126.53,126.23,126.43,12043.0,122.7164,123.008,122.7164,122.9108,12043.0
2021-01-08 15:00:00,126.42,126.72,126.42,126.72,13730.0,122.9011,123.1927,122.9011,123.1927,13730.0
2021-01-08 15:10:00,126.69,126.81,126.53,126.77,19805.0,123.1636,123.2802,123.008,123.2414,19805.0
2021-01-08 15:20:00,126.77,126.88,126.71,126.88,22796.0,123.2414,123.3483,123.183,123.3483,22796.0
2021-01-08 15:30:00,126.9,127.0,126.79,126.91,29868.0,123.3677,123.465,123.2608,123.3775,29868.0
2021-01-08 15:40:00,126.94,127.21,126.89,127.14,64894.0,123.4066,123.6691,123.358,123.6011,64894.0
2021-01-08 15:50:00,127.13,127.47,127.05,127.18,101617.0,123.5913,123.9219,123.5136,123.6399,101617.0
2021-01-11 09:30:00,126.45,127.8,126.23,127.51,68995.0,122.9303,124.2427,122.7164,123.9608,68995.0
2021-01-11 09:40:00,127.39,128.38,127.17,128.12,37796.0,123.8441,124.8065,123.6302,124.5538,37796.0
2021-01-11 09:50:00,128.13,128.56,128.13,128.36,36721.0,124.5635,124.9815,124.5635,124.7871,36721.0
2021-01-11 10:00:00,128.3,128.4,127.89,127.99,20631.0,124.7288,124.826,124.3302,124.4274,20631.0
2021-01-11 10:10:00,128.0,128.19,127.93,128.1,27783.0,124.4371,124.6218,124.3691,124.5343,27783.0
2021-01-11 10:20:00,128.1,128.24,127.84,128.17,15820.0,124.5343,124.6704,124.2816,124.6024,15820.0
2021-01-11 10:30:00,128.24,128.5,128.17,128.49,21609.0,124.6704,124.9232,124.6024,124.9135,21609.0
2021-01-11 10:40:00,128.49,128.49,128.05,128.09,19807.0,124.9135,124.9135,124.4857,124.5246,19807.0
2021-01-11 10:50:00,128.12,128.42,128.12,128.34,11759.0,124.5538,124.8454,124.5538,124.7677,11759.0
2021-01-11 11:00:00,128.32,128.5,128.28,128.4,17719.0,124.7482,124.9232,124.7093,124.826,17719.0
2021-01-11 11:10:00,128.39,128.99,128.24,128.93,21712.0,124.8163,125.3996,124.6704,125.3412,21712.0
2021-01-11 11:20:00,128.97,129.25,128.85,129.17,23647.0,125.3801,125.6523,125.2635,125.5746,23647.0
2021-01-11 11:30:00,129.17,129.34,129.09,129.09,25109.0,125.5746,125.7398,125.4968,125.4968,25109.0
2021-01-11 11:40:00,129.07,129.2,128.78,128.87,17282.0,125.4773,125.6037,125.1954,125.2829,17282.0
2021-01-11 11:50:00,128.82,128.88,128.71,128.79,16504.0,125.2343,125.2926,125.1274,125.2051,16504.0
2021-01-11 12:00:00,128.79,128.83,128.71,128.75,13390.0,125.2051,125.244,125.1274,125.1662,13390.0
2021-01-11 12:10:00,128.76,128.84,128.57,128.57,11127.0,125.176,125.2537,124.9913,124.9913,11127.0
2021-01-11 12:20:00,128.62,128.66,128.35,128.36,11208.0,125.0399,125.0787,124.7774,124.7871,11208.0
2021-01-11 12:30:00,128.36,128.53,128.35,128.44,14417.0,124.7871,124.9524,124.7774,124.8649,14417.0
2021-01-11 12:40:00,128.43,128.44,128.1,128.13,17602.0,124.8552,124.8649,124.5343,124.5635,17602.0
2021-01-11 12:50:00,128.13,128.42,128.11,128.31,10859.0,124.5635,124.8454,124.5441,124.7385,10859.0
2021-01-11 13:00:00,128.31,128.4,128.25,128.29,17459.0,124.7385,124.826,124.6802,124.719,17459.0
2021-01-11 13:10:00,128.29,128.4,128.11,128.18,9763.0,124.719,124.826,124.5441,124.6121,9763.0
2021-01-11 13:20:00,128.18,128.18,127.9,127.98,13223.0,124.6121,124.6121,124.3399,124.4177,13223.0
2021-01-11 13:30:00,128.01,128.29,127.96,128.27,14306.0,124.4468,124.719,124.3982,124.6996,14306.0
2021-01-11 13:40:00,128.29,128.29,127.96,128.0,14326.0,124.719,124.719,124.3982,124.4371,14326.0
2021-01-11 13:50:00,128.03,128.37,128.02,128.07,13282.0,124.4663,124.7968,124.4566,124.5052,13282.0
2021-01-11 14:00:00,128.03,128.03,127.55,127.58,12770.0,124.4663,124.4663,123.9996,124.0288,12770.0
2021-01-11 14:10:00,127.6,127.83,127.5,127.55,14186.0,124.0483,124.2719,123.951,123.9996,14186.0
2021-01-11 14:20:00,127.55,127.93,127.53,127.87,16251.0,123.9996,124.3691,123.9802,124.3107,16251.0
2021-01-11 14:30:00,127.84,127.99,127.82,127.83,15436.0,124.2816,124.4274,124.2621,124.2719,15436.0
2021-01-11 14:40:00,127.83,128.27,127.81,128.25,23089.0,124.2719,124.6996,124.2524,124.6802,23089.0
2021-01-11 14:50:00,128.25,128.61,128.19,128.61,12882.0,124.6802,125.0301,124.6218,125.0301,12882.0
2021-01-11 15:00:00,128.61,128.66,128.36,128.37,14191.0,125.0301,125.0787,124.7871,124.7968,14191.0
2021-01-11 15:10:00,128.39,128.43,128.3,128.43,13010.0,124.8163,124.8552,124.7288,124.8552,13010.0
2021-01-11 15:20:00,128.43,128.54,128.33,128.37,15658.0,124.8552,124.9621,124.7579,124.7968,15658.0
2021-01-11 15:30:00,128.37,128.55,128.31,128.31,24701.0,124.7968,124.9718,124.7385,124.7385,24701.0
2021-01-11 15:40:00,128.32,128.68,128.29,128.54,38778.0,124.7482,125.0982,124.719,124.9621,38778.0
2021-01-11 15:50:00,128.59,128.75,128.05,128.2,244168.0,125.0107,125.1662,124.4857,124.6316,244168.0
2021-01-12 09:30:00,128.33,128.39,127.75,127.91,57504.0,124.7579,124.8163,124.1941,124.3496,57504.0
2021-01-12 09:40:00,127.91,127.94,126.77,127.01,27000.0,124.3496,124.3788,123.2414,123.4747,27000.0
2021-01-12 09:50:00,127.0,127.52,126.89,127.26,39916.0,123.465,123.9705,123.358,123.7177,39916.0
2021-01-12 10:00:00,127.24,127.24,126.43,126.6,24843.0,123.6983,123.6983,122.9108,123.0761,24843.0
2021-01-12 10:10:00,126.61,127.45,126.61,127.39,47870.0,123.0858,123.9024,123.0858,123.8441,47870.0
2021-01-12 10:20:00,127.39,127.53,127.25,127.25,25425.0,123.8441,123.9802,123.708,123.708,25425.0
2021-01-12 10:30:00,127.25,127.26,126.69,126.95,21977.0,123.708,123.7177,123.1636,123.4163,21977.0
2021-01-12 10:40:00,126.95,127.18,126.88,126.98,25221.0,123.4163,123.6399,123.3483,123.4455,25221.0
2021-01-12 10:50:00,126.97,127.06,126.76,126.89,21585.0,123.4358,123.5233,123.2316,123.358,21585.0
2021-01-12 11:00:00,126.87,127.05,126.74,127.04,17299.0,123.3386,123.5136,123.2122,123.5038,17299.0
2021-01-12 11:10:00,127.1,127.33,127.07,127.13,16459.0,123.5622,123.7858,123.533,123.5913,16459.0
2021-01-12 11:20:00,127.11,127.11,126.75,126.86,15919.0,123.5719,123.5719,123.2219,123.3289,15919.0
2021-01-12 11:30:00,126.79,126.95,126.67,126.8,15545.0,123.2608,123.4163,123.1441,123.2705,15545.0
2021-01-12 11:40:00,126.74,126.75,126.47,126.62,12522.0,123.2122,123.2219,122.9497,123.0955,12522.0
2021-01-12 11:50:00,126.62,126.86,126.51,126.86,26191.0,123.0955,123.3289,122.9886,123.3289,26191.0
2021-01-12 12:00:00,126.88,126.97,126.31,126.36,21473.0,123.3483,123.4358,122.7942,122.8428,21473.0
2021-01-12 12:10:00,126.26,126.77,126.2,126.77,25298.0,122.7456,123.2414,122.6872,123.2414,25298.0
2021-01-12 12:20:00,126.76,126.89,126.69,126.83,28374.0,123.2316,123.358,123.1636,123.2997,28374.0
2021-01-12 12:30:00,126.81,127.11,126.69,127.11,18887.0,123.2802,123.5719,123.1636,123.5719,18887.0
2021-01-12 12:40:00,127.1,127.37,127.1,127.17,17408.0,123.5622,123.8247,123.5622,123.6302,17408.0
2021-01-12 12:50:00,127.15,127.37,127.13,127.33,12909.0,123.6108,123.8247,123.5913,123.7858,12909.0
2021-01-12 13:00:00,127.33,127.67,127.27,127.55,15613.0,123.7858,124.1163,123.7274,123.9996,15613.0
2021-01-12 13:10:00,127.57,127.65,127.38,127.38,9991.0,124.0191,124.0969,123.8344,123.8344,9991.0
2021-01-12 13:20:00,127.38,127.41,127.22,127.39,13071.0,123.8344,123.8635,123.6788,123.8441,13071.0
2021-01-12 13:30:00,127.38,127.72,127.37,127.72,11960.0,123.8344,124.1649,123.8247,124.1649,11960.0
2021-01-12 13:40:00,127.72,127.76,127.6,127.76,11138.0,124.1649,124.2038,124.0483,124.2038,11138.0
2021-01-12 13:50:00,127.71,127.79,127.53,127.72,27415.0,124.1552,124.233,123.9802,124.1649,27415.0
2021-01-12 14:00:00,127.74,128.0,127.74,127.84,13989.0,124.1844,124.4371,124.1844,124.2816,13989.0
2021-01-12 14:10:00,127.89,127.89,127.49,127.77,89540.0,124.3302,124.3302,123.9413,124.2135,89540.0
2021-01-12 14:20:00,127.79,127.84,127.64,127.71,29219.0,124.233,124.2816,124.0871,124.1552,29219.0
2021-01-12 14:30:00,127.72,127.94,127.52,127.54,19855.0,124.1649,124.3788,123.9705,123.9899,19855.0
2021-01-12 14:40:00,127.53,127.58,127.3,127.42,14349.0,123.9802,124.0288,123.7566,123.8733,14349.0
2021-01-12 14:50:00,127.44,127.6,127.27,127.58,17618.0,123.8927,124.0483,123.7274,124.0288,17618.0
2021-01-12 15:00:00,127.62,127.73,127.43,127.43,25989.0,124.0677,124.1746,123.883,123.883,25989.0
2021-01-12 15:10:00,127.4,127.46,127.18,127.38,33884.0,123.8538,123.9122,123.6399,123.8344,33884.0
2021-01-12 15:20:00,127.38,127.42,127.16,127.17,26019.0,123.8344,123.8733,123.6205,123.6302,26019.0
2021-01-12 15:30:00,127.17,127.19,127.09,127.17,35511.0,123.6302,123.6497,123.5525,123.6302,35511.0
2021-01-12 15:40:00,127.16,127.16,126.99,127.09,67788.0,123.6205,123.6205,123.4552,123.5525,67788.0
2021-01-12 15:50:00,127.09,127.31,126.96,126.98,183826.0,123.5525,123.7663,123.4261,123.4455,183826.0
2021-01-13 09:30:00,127.46,127.68,126.74,126.74,34349.0,123.9122,124.126,123.2122,123.2122,34349.0
2021-01-13 09:40:00,126.9,127.22,126.81,126.81,9982.0,123.3677,123.6788,123.2802,123.2802,9982.0
2021-01-13 09:50:00,126.85,127.53,126.84,127.53,20140.0,123.3191,123.9802,123.3094,123.9802,20140.0
2021-01-13 10:00:00,127.59,127.59,126.96,127.41,44927.0,124.0385,124.0385,123.4261,123.8635,44927.0
2021-01-13 10:10:00,127.41,127.57,127.27,127.3,10307.0,123.8635,124.0191,123.7274,123.7566,10307.0
2021-01-13 10:20:00,127.28,127.47,127.24,127.29,37390.0,123.7372,123.9219,123.6983,123.7469,37390.0
2021-01-13 10:30:00,127.29,127.37,126.99,127.07,29052.0,123.7469,123.8247,123.4552,123.533,29052.0
2021-01-13 10:40:00,127.05,127.05,126.84,127.02,18084.0,123.5136,123.5136,123.3094,123.4844,18084.0
2021-01-13 10:50:00,127.02,127.15,126.91,126.91,12406.0,123.4844,123.6108,123.3775,123.3775,12406.0
2021-01-13 11:00:00,126.89,126.98,126.87,126.98,18659.0,123.358,123.4455,123.3386,123.4455,18659.0
2021-01-13 11:10:00,126.98,127.1,126.88,127.07,10024.0,123.4455,123.5622,123.3483,123.533,10024.0
2021-01-13 11:20:00,127.1,127.2,126.97,126.97,11324.0,123.5622,123.6594,123.4358,123.4358,11324.0
2021-01-13 11:30:00,126.95,127.04,126.91,127.04,12153.0,123.4163,123.5038,123.3775,123.5038,12153.0
2021-01-13 11:40:00,127.03,127.26,127.03,127.2,14190.0,123.4941,123.7177,123.4941,123.6594,14190.0
2021-01-13 11:50:00,127.2,127.46,127.15,127.43,10885.0,123.6594,123.9122,123.6108,123.883,10885.0
2021-01-13 12:00:00,127.46,127.54,127.31,127.4,23073.0,123.9122,123.9899,123.7663,123.8538,23073.0
2021-01-13 12:10:00,127.36,127.48,127.36,127.41,9454.0,123.8149,123.9316,123.8149,123.8635,9454.0
2021-01-13 12:20:00,127.44,127.45,127.28,127.41,12665.0,123.8927,123.9024,123.7372,123.8635,12665.0
2021-01-13 12:30:00,127.41,127.43,127.04,127.2,8053.0,123.8635,123.883,123.5038,123.6594,8053.0
2021-01-13 12:40:00,127.2,127.26,127.07,127.08,185822.0,123.6594,123.7177,123.533,123.5427,185822.0
2021-01-13 12:50:00,127.09,127.77,127.06,127.68,42270.0,123.5525,124.2135,123.5233,124.126,42270.0
2021-01-13 13:00:00,127.65,127.65,127.42,127.63,45245.0,124.0969,124.0969,123.8733,124.0774,45245.0
2021-01-13 13:10:00,127.62,127.97,127.6,127.77,25645.0,124.0677,124.408,124.0483,124.2135,25645.0
2021-01-13 13:20:00,127.79,127.79,127.47,127.49,8066.0,124.233,124.233,123.9219,123.9413,8066.0
2021-01-13 13:30:00,127.48,127.52,127.34,127.34,7536.0,123.9316,123.9705,123.7955,123.7955,7536.0
2021-01-13 13:40:00,127.31,127.43,127.22,127.4,19409.0,123.7663,123.883,123.6788,123.8538,19409.0
2021-01-13 13:50:00,127.35,127.45,127.26,127.37,18942.0,123.8052,123.9024,123.7177,123.8247,18942.0
2021-01-13 14:00:00,127.39,127.87,127.35,127.87,14682.0,123.8441,124.3107,123.8052,124.3107,14682.0
2021-01-13 14:10:00,127.89,127.93,127.77,127.84,14585.0,124.3302,124.3691,124.2135,124.2816,14585.0
2021-01-13 14:20:00,127.8,128.05,127.78,128.0,12699.0,124.2427,124.4857,124.2232,124.4371,12699.0
2021-01-13 14:30:00,127.99,128.03,127.67,127.67,18288.0,124.4274,124.4663,124.1163,124.1163,18288.0
2021-01-13 14:40:00,127.64,127.65,127.38,127.53,24195.0,124.0871,124.0969,123.8344,123.9802,24195.0
2021-01-13 14:50:00,127.54,127.56,127.35,127.46,22752.0,123.9899,124.0094,123.8052,123.9122,22752.0
2021-01-13 15:00:00,127.47,127.56,127.26,127.32,18277.0,123.9219,124.0094,123.7177,123.776,18277.0
2021-01-13 15:10:00,127.33,127.58,127.32,127.49,21385.0,123.7858,124.0288,123.776,123.9413,21385.0
2021-01-13 15:20:00,127.49,127.49,127.22,127.22,20493.0,123.9413,123.9413,123.6788,123.6788,20493.0
2021-01-13 15:30:00,127.23,127.5,127.18,127.34,30449.0,123.6886,123.951,123.6399,123.7955,30449.0
2021-01-13 15:40:00,127.33,127.37,127.25,127.27,32744.0,123.7858,123.8247,123.708,123.7274,32744.0
2021-01-13 15:50:00,127.27,127.28,126.94,126.98,79421.0,123.7274,123.7372,123.4066,123.4455,79421.0
2021-01-14 09:30:00,127.27,127.59,126.92,127.21,35758.0,123.7274,124.0385,123.3872,123.6691,35758.0
2021-01-14 09:40:00,127.32,127.94,127.32,127.93,9301.0,123.776,124.3788,123.776,124.3691,9301.0
2021-01-14 09:50:00,128.06,128.19,127.87,128.11,7958.0,124.4955,124.6218,124.3107,124.5441,7958.0
2021-01-14 10:00:00,128.19,128.19,127.6,127.6,10101.0,124.6218,124.6218,124.0483,124.0483,10101.0
2021-01-14 10:10:00,127.71,127.96,127.68,127.83,5066.0,124.1552,124.3982,124.126,124.2719,5066.0
2021-01-14 10:20:00,127.86,128.0,127.76,127.85,5071.0,124.301,124.4371,124.2038,124.2913,5071.0
2021-01-14 10:30:00,127.9,127.9,127.45,127.51,9097.0,124.3399,124.3399,123.9024,123.9608,9097.0
2021-01-14 10:40:00,127.58,127.61,127.36,127.43,7741.0,124.0288,124.058,123.8149,123.883,7741.0
2021-01-14 10:50:00,127.38,127.42,127.12,127.13,6982.0,123.8344,123.8733,123.5816,123.5913,6982.0
2021-01-14 11:00:00,127.16,127.22,126.99,127.0,8392.0,123.6205,123.6788,123.4552,123.465,8392.0
2021-01-14 11:10:00,127.04,127.14,127.02,127.14,5125.0,123.5038,123.6011,123.4844,123.6011,5125.0
2021-01-14 11:20:00,127.14,127.18,126.87,126.87,7089.0,123.6011,123.6399,123.3386,123.3386,7089.0
2021-01-14 11:30:00,126.88,126.97,126.69,126.79,10820.0,123.3483,123.4358,123.1636,123.2608,10820.0
2021-01-14 11:40:00,126.85,127.07,126.83,126.98,7920.0,123.3191,123.533,123.2997,123.4455,7920.0
2021-01-14 11:50:00,126.99,127.21,126.98,127.13,6796.0,123.4552,123.6691,123.4455,123.5913,6796.0
2021-01-14 12:00:00,127.14,127.25,127.1,127.22,7983.0,123.6011,123.708,123.5622,123.6788,7983.0
2021-01-14 12:10:00,127.19,127.25,127.07,127.17,4363.0,123.6497,123.708,123.533,123.6302,4363.0
2021-01-14 12:20:00,127.16,127.22,127.1,127.21,5102.0,123.6205,123.6788,123.5622,123.6691,5102.0
2021-01-14 12:30:00,127.21,127.23,127.1,127.1,3430.0,123.6691,123.6886,123.5622,123.5622,3430.0
2021-01-14 12:40:00,127.07,127.1,126.91,127.05,8830.0,123.533,123.5622,123.3775,123.5136,8830.0
2021-01-14 12:50:00,127.06,127.24,127.05,127.23,4352.0,123.5233,123.6983,123.5136,123.6886,4352.0
2021-01-14 13:00:00,127.21,127.21,127.0,127.11,5471.0,123.6691,123.6691,123.465,123.5719,5471.0
2021-01-14 13:10:00,127.1,127.11,126.77,126.78,5376.0,123.5622,123.5719,123.2414,123.2511,5376.0
2021-01-14 13:20:00,126.81,127.04,126.73,127.01,8845.0,123.2802,123.5038,123.2025,123.4747,8845.0
2021-01-14 13:30:00,127.01,127.01,126.71,126.74,7746.0,123.4747,123.4747,123.183,123.2122,7746.0
2021-01-14 13:40:00,126.79,126.85,126.62,126.62,6141.0,123.2608,123.3191,123.0955,123.0955,6141.0
2021-01-14 13:50:00,126.68,126.83,126.66,126.66,5526.0,123.1539,123.2997,123.1344,123.1344,5526.0
2021-01-14 14:00:00,126.69,126.76,126.65,126.67,7220.0,123.1636,123.2316,123.1247,123.1441,7220.0
2021-01-14 14:10:00,126.69,126.74,126.54,126.74,10228.0,123.1636,123.2122,123.0178,123.2122,10228.0
2021-01-14 14:20:00,126.73,126.82,126.69,126.79,6160.0,123.2025,123.29,123.1636,123.2608,6160.0
2021-01-14 14:30:00,126.78,126.84,126.68,126.74,8034.0,123.2511,123.3094,123.1539,123.2122,8034.0
2021-01-14 14:40:00,126.75,126.75,126.53,126.54,13664.0,123.2219,123.2219,123.008,123.0178,13664.0
2021-01-14 14:50:00,126.55,126.58,126.39,126.44,10209.0,123.0275,123.0566,122.8719,122.9205,10209.0
2021-01-14 15:00:00,126.45,126.5,126.16,126.23,24109.0,122.9303,122.9789,122.6483,122.7164,24109.0
2021-01-14 15:10:00,126.21,126.3,125.98,126.0,17514.0,122.6969,122.7844,122.4733,122.4928,17514.0
2021-01-14 15:20:00,125.92,126.23,125.92,126.23,18282.0,122.415,122.7164,122.415,122.7164,18282.0
2021-01-14 15:30:00,126.18,126.29,126.12,126.15,34511.0,122.6678,122.7747,122.6094,122.6386,34511.0
2021-01-14 15:40:00,126.15,126.25,125.99,126.03,42466.0,122.6386,122.7358,122.4831,122.522,42466.0
2021-01-14 15:50:00,126.03,126.09,125.82,126.09,90727.0,122.522,122.5803,122.3178,122.5803,90727.0
2021-01-15 09:30:00,125.94,126.9,125.24,126.87,135970.0,122.4345,123.3677,121.7539,123.3386,135970.0
2021-01-15 09:40:00,126.8,126.8,126.28,126.63,31904.0,123.2705,123.2705,122.765,123.1053,31904.0
2021-01-15 09:50:00,126.67,126.74,126.37,126.54,23868.0,123.1441,123.2122,122.8525,123.0178,23868.0
2021-01-15 10:00:00,126.59,126.74,125.95,126.04,36655.0,123.0664,123.2122,122.4442,122.5317,36655.0
2021-01-15 10:10:00,126.07,126.2,125.31,125.37,36057.0,122.5608,122.6872,121.822,121.8803,36057.0
2021-01-15 10:20:00,125.38,125.4,124.95,125.29,14218.0,121.89,121.9095,121.472,121.8026,14218.0
2021-01-15 10:30:00,125.28,125.8,125.25,125.68,19834.0,121.7928,122.2984,121.7637,122.1817,19834.0
2021-01-15 10:40:00,125.66,125.84,125.47,125.51,31195.0,122.1623,122.3372,121.9775,122.0164,31195.0
2021-01-15 10:50:00,125.55,125.86,125.49,125.57,11988.0,122.0553,122.3567,121.997,122.0748,11988.0
2021-01-15 11:00:00,125.54,125.58,124.74,124.99,102189.0,122.0456,122.0845,121.2679,121.5109,102189.0
2021-01-15 11:10:00,124.98,125.83,124.98,125.83,28051.0,121.5012,122.3275,121.5012,122.3275,28051.0
2021-01-15 11:20:00,125.83,125.97,125.64,125.97,9442.0,122.3275,122.4636,122.1428,122.4636,9442.0
2021-01-15 11:30:00,125.9,126.19,125.89,126.08,12095.0,122.3956,122.6775,122.3859,122.5706,12095.0
2021-01-15 11:40:00,126.13,126.16,125.81,125.82,11857.0,122.6192,122.6483,122.3081,122.3178,11857.0
2021-01-15 11:50:00,125.85,125.9,125.72,125.8,7971.0,122.347,122.3956,122.2206,122.2984,7971.0
2021-01-15 12:00:00,125.78,125.85,125.6,125.7,9318.0,122.2789,122.347,122.1039,122.2011,9318.0
2021-01-15 12:10:00,125.68,125.85,125.55,125.83,7244.0,122.1817,122.347,122.0553,122.3275,7244.0
2021-01-15 12:20:00,125.81,125.89,125.69,125.83,66612.0,122.3081,122.3859,122.1914,122.3275,66612.0
2021-01-15 12:30:00,125.8,126.1,125.59,125.63,21939.0,122.2984,122.59,122.0942,122.1331,21939.0
2021-01-15 12:40:00,125.6,125.84,125.6,125.77,7882.0,122.1039,122.3372,122.1039,122.2692,7882.0
2021-01-15 12:50:00,125.72,125.87,125.62,125.87,15324.0,122.2206,122.3664,122.1234,122.3664,15324.0
2021-01-15 13:00:00,125.9,126.17,125.83,126.12,35337.0,122.3956,122.6581,122.3275,122.6094,35337.0
2021-01-15 13:10:00,126.11,126.39,125.95,126.34,9093.0,122.5997,122.8719,122.4442,122.8233,9093.0
2021-01-15 13:20:00,126.35,126.41,126.33,126.38,8046.0,122.833,122.8914,122.8136,122.8622,8046.0
2021-01-15 13:30:00,126.38,126.53,126.34,126.52,5630.0,122.8622,123.008,122.8233,122.9983,5630.0
2021-01-15 13:40:00,126.57,126.67,126.46,126.53,8657.0,123.0469,123.1441,122.94,123.008,8657.0
2021-01-15 13:50:00,126.51,126.59,126.33,126.42,8375.0,122.9886,123.0664,122.8136,122.9011,8375.0
2021-01-15 14:00:00,126.42,126.55,126.39,126.4,7080.0,122.9011,123.0275,122.8719,122.8817,7080.0
2021-01-15 14:10:00,126.43,126.61,126.36,126.61,8073.0,122.9108,123.0858,122.8428,123.0858,8073.0
2021-01-15 14:20:00,126.59,126.77,126.56,126.76,8337.0,123.0664,123.2414,123.0372,123.2316,8337.0
2021-01-15 14:30:00,126.75,126.88,126.75,126.87,11475.0,123.2219,123.3483,123.2219,123.3386,11475.0
2021-01-15 14:40:00,126.87,127.08,126.84,127.01,9894.0,123.3386,123.5427,123.3094,123.4747,9894.0
2021-01-15 14:50:00,126.99,126.99,126.71,126.72,13546.0,123.4552,123.4552,123.183,123.1927,13546.0
2021-01-15 15:00:00,126.75,126.91,126.6,126.64,11874.0,123.2219,123.3775,123.0761,123.115,11874.0
2021-01-15 15:10:00,126.65,127.12,126.65,126.93,14414.0,123.1247,123.5816,123.1247,123.3969,14414.0
2021-01-15 15:20:00,126.91,126.92,126.72,126.72,14812.0,123.3775,123.3872,123.1927,123.1927,14812.0
2021-01-15 15:30:00,126.74,126.74,126.45,126.55,83643.0,123.2122,123.2122,122.9303,123.0275,83643.0
2021-01-15 15:40:00,126.57,126.65,126.26,126.35,30824.0,123.0469,123.1247,122.7456,122.833,30824.0
2021-01-15 15:50:00,126.37,126.41,125.96,126.24,234942.0,122.8525,122.8914,122.4539,122.7261,234942.0
2021-01-19 09:30:00,127.38,127.8,126.67,126.93,59692.0,123.8344,124.2427,123.1441,123.3969,59692.0
2021-01-19 09:40:00,126.9,126.95,126.31,126.53,22832.0,123.3677,123.4163,122.7942,123.008,22832.0
2021-01-19 09:50:00,126.46,126.88,126.29,126.76,30254.0,122.94,123.3483,122.7747,123.2316,30254.0
2021-01-19 10:00:00,126.78,127.17,126.59,126.95,64532.0,123.2511,123.6302,123.0664,123.4163,64532.0
2021-01-19 10:10:00,126.96,127.53,126.72,127.53,25373.0,123.4261,123.9802,123.1927,123.9802,25373.0
2021-01-19 10:20:00,127.48,127.53,127.14,127.45,22810.0,123.9316,123.9802,123.6011,123.9024,22810.0
2021-01-19 10:30:00,127.47,127.59,127.0,127.05,55979.0,123.9219,124.0385,123.465,123.5136,55979.0
2021-01-19 10:40:00,127.05,127.61,127.01,127.57,38104.0,123.5136,124.058,123.4747,124.0191,38104.0
2021-01-19 10:50:00,127.61,127.7,126.92,126.93,16140.0,124.058,124.1455,123.3872,123.3969,16140.0
2021-01-19 11:00:00,126.91,127.16,126.89,126.95,66101.0,123.3775,123.6205,123.358,123.4163,66101.0
2021-01-19 11:10:00,126.95,126.95,126.55,126.67,7817.0,123.4163,123.4163,123.0275,123.1441,7817.0
2021-01-19 11:20:00,126.7,126.88,126.53,126.84,15706.0,123.1733,123.3483,123.008,123.3094,15706.0
2021-01-19 11:30:00,126.84,126.9,126.59,126.65,13527.0,123.3094,123.3677,123.0664,123.1247,13527.0
2021-01-19 11:40:00,126.68,126.87,126.51,126.87,38423.0,123.1539,123.3386,122.9886,123.3386,38423.0
2021-01-19 11:50:00,126.87,127.03,126.66,126.69,11254.0,123.3386,123.4941,123.1344,123.1636,11254.0
2021-01-19 12:00:00,126.68,126.79,126.54,126.56,16278.0,123.1539,123.2608,123.0178,123.0372,16278.0
2021-01-19 12:10:00,126.59,126.8,126.59,126.64,14791.0,123.0664,123.2705,123.0664,123.115,14791.0
2021-01-19 12:20:00,126.61,126.71,126.45,126.6,9760.0,123.0858,123.183,122.9303,123.0761,9760.0
2021-01-19 12:30:00,126.58,126.75,126.54,126.65,29418.0,123.0566,123.2219,123.0178,123.1247,29418.0
2021-01-19 12:40:00,126.65,126.96,126.58,126.69,9499.0,123.1247,123.4261,123.0566,123.1636,9499.0
2021-01-19 12:50:00,126.72,126.79,126.6,126.75,15613.0,123.1927,123.2608,123.0761,123.2219,15613.0
2021-01-19 13:00:00,126.76,126.91,126.72,126.89,10496.0,123.2316,123.3775,123.1927,123.358,10496.0
2021-01-19 13:10:00,126.88,126.98,126.84,126.88,9872.0,123.3483,123.4455,123.3094,123.3483,9872.0
2021-01-19 13:20:00,126.85,126.94,126.82,126.83,11098.0,123.3191,123.4066,123.29,123.2997,11098.0
2021-01-19 13:30:00,126.85,126.86,126.75,126.76,8735.0,123.3191,123.3289,123.2219,123.2316,8735.0
2021-01-19 13:40:00,126.74,126.74,126.6,126.67,8381.0,123.2122,123.2122,123.0761,123.1441,8381.0
2021-01-19 13:50:00,126.68,126.84,126.68,126.84,7572.0,123.1539,123.3094,123.1539,123.3094,7572.0
2021-01-19 14:00:00,126.85,126.87,126.68,126.79,60713.0,123.3191,123.3386,123.1539,123.2608,60713.0
2021-01-19 14:10:00,126.76,126.77,126.61,126.62,9724.0,123.2316,123.2414,123.0858,123.0955,9724.0
2021-01-19 14:20:00,126.61,126.62,126.46,126.51,14997.0,123.0858,123.0955,122.94,122.9886,14997.0
2021-01-19 14:30:00,126.52,126.74,126.52,126.67,14871.0,122.9983,123.2122,122.9983,123.1441,14871.0
2021-01-19 14:40:00,126.68,126.98,126.68,126.98,10814.0,123.1539,123.4455,123.1539,123.4455,10814.0
2021-01-19 14:50:00,126.99,127.25,126.97,127.24,17473.0,123.4552,123.708,123.4358,123.6983,17473.0
2021-01-19 15:00:00,127.26,127.32,127.17,127.17,13706.0,123.7177,123.776,123.6302,123.6302,13706.0
2021-01-19 15:10:00,127.17,127.4,127.11,127.37,18483.0,123.6302,123.8538,123.5719,123.8247,18483.0
2021-01-19 15:20:00,127.37,127.4,127.23,127.29,15337.0,123.8247,123.8538,123.6886,123.7469,15337.0
2021-01-19 15:30:00,127.29,127.52,127.29,127.5,20598.0,123.7469,123.9705,123.7469,123.951,20598.0
2021-01-19 15:40:00,127.52,127.58,127.17,127.23,63541.0,123.9705,124.0288,123.6302,123.6886,63541.0
2021-01-19 15:50:00,127.26,127.4,127.15,127.35,136520.0,123.7177,123.8538,123.6108,123.8052,136520.0
2021-01-20 09:30:00,127.51,128.21,127.36,127.63,51952.0,123.9608,124.6413,123.8149,124.0774,51952.0
2021-01-20 09:40:00,127.61,127.98,127.54,127.98,18251.0,124.058,124.4177,123.9899,124.4177,18251.0
2021-01-20 09:50:00,127.98,128.55,127.93,128.44,21709.0,124.4177,124.9718,124.3691,124.8649,21709.0
2021-01-20 10:00:00,128.39,128.92,128.38,128.5,18383.0,124.8163,125.3315,124.8065,124.9232,18383.0
2021-01-20 10:10:00,128.48,128.62,128.37,128.54,14717.0,124.9038,125.0399,124.7968,124.9621,14717.0
2021-01-20 10:20:00,128.54,128.58,128.08,128.18,8848.0,124.9621,125.001,124.5149,124.6121,8848.0
2021-01-20 10:30:00,128.18,128.24,128.07,128.13,63129.0,124.6121,124.6704,124.5052,124.5635,63129.0
2021-01-20 10:40:00,128.16,128.28,128.04,128.16,26627.0,124.5927,124.7093,124.476,124.5927,26627.0
2021-01-20 10:50:00,128.19,128.4,128.19,128.26,15310.0,124.6218,124.826,124.6218,124.6899,15310.0
2021-01-20 11:00:00,128.25,128.31,127.98,128.18,17924.0,124.6802,124.7385,124.4177,124.6121,17924.0
2021-01-20 11:10:00,128.19,128.28,128.03,128.13,12206.0,124.6218,124.7093,124.4663,124.5635,12206.0
2021-01-20 11:20:00,128.12,128.15,127.92,128.12,12390.0,124.5538,124.5829,124.3593,124.5538,12390.0
2021-01-20 11:30:00,128.12,128.12,127.89,128.0,25962.0,124.5538,124.5538,124.3302,124.4371,25962.0
2021-01-20 11:40:00,128.03,128.28,128.03,128.25,12637.0,124.4663,124.7093,124.4663,124.6802,12637.0
2021-01-20 11:50:00,128.28,128.4,127.99,128.06,34272.0,124.7093,124.826,124.4274,124.4955,34272.0
2021-01-20 12:00:00,128.07,128.55,128.07,128.49,40509.0,124.5052,124.9718,124.5052,124.9135,40509.0
2021-01-20 12:10:00,128.48,128.52,128.16,128.16,14914.0,124.9038,124.9426,124.5927,124.5927,14914.0
2021-01-20 12:20:00,128.14,128.14,127.94,128.08,3961.0,124.5732,124.5732,124.3788,124.5149,3961.0
2021-01-20 12:30:00,128.12,128.19,128.11,128.19,6451.0,124.5538,124.6218,124.5441,124.6218,6451.0
2021-01-20 12:40:00,128.12,128.23,128.11,128.23,6562.0,124.5538,124.6607,124.5441,124.6607,6562.0
2021-01-20 12:50:00,128.23,128.26,128.08,128.1,5758.0,124.6607,124.6899,124.5149,124.5343,5758.0
2021-01-20 13:00:00,128.16,128.24,128.11,128.14,10149.0,124.5927,124.6704,124.5441,124.5732,10149.0
2021-01-20 13:10:00,128.15,128.23,128.04,128.16,9166.0,124.5829,124.6607,124.476,124.5927,9166.0
2021-01-20 13:20:00,128.14,128.21,127.87,127.96,20300.0,124.5732,124.6413,124.3107,124.3982,20300.0
2021-01-20 13:30:00,128.0,128.32,127.99,128.29,44787.0,124.4371,124.7482,124.4274,124.719,44787.0
2021-01-20 13:40:00,128.3,128.3,127.87,127.88,4857.0,124.7288,124.7288,124.3107,124.3205,4857.0
2021-01-20 13:50:00,127.87,128.06,127.87,128.06,6110.0,124.3107,124.4955,124.3107,124.4955,6110.0
2021-01-20 14:00:00,128.03,128.06,127.9,127.91,57921.0,124.4663,124.4955,124.3399,124.3496,57921.0
2021-01-20 14:10:00,127.9,128.06,127.7,128.04,33078.0,124.3399,124.4955,124.1455,124.476,33078.0
2021-01-20 14:20:00,128.02,128.05,127.94,128.04,8446.0,124.4566,124.4857,124.3788,124.476,8446.0
2021-01-20 14:30:00,128.11,128.22,128.1,128.15,15763.0,124.5441,124.651,124.5343,124.5829,15763.0
2021-01-20 14:40:00,128.16,128.21,128.02,128.05,8305.0,124.5927,124.6413,124.4566,124.4857,8305.0
2021-01-20 14:50:00,128.06,128.11,127.94,127.94,7677.0,124.4955,124.5441,124.3788,124.3788,7677.0
2021-01-20 15:00:00,127.96,128.13,127.94,128.08,6150.0,124.3982,124.5635,124.3788,124.5149,6150.0
2021-01-20 15:10:00,128.04,128.06,127.84,128.03,8257.0,124.476,124.4955,124.2816,124.4663,8257.0
2021-01-20 15:20:00,128.02,128.14,128.01,128.1,12044.0,124.4566,124.5732,124.4468,124.5343,12044.0
2021-01-20 15:30:00,128.09,128.21,128.09,128.17,13114.0,124.5246,124.6413,124.5246,124.6024,13114.0
2021-01-20 15:40:00,128.17,128.43,128.16,128.22,31319.0,124.6024,124.8552,124.5927,124.651,31319.0
2021-01-20 15:50:00,128.24,128.42,128.14,128.14,95345.0,124.6704,124.8454,124.5732,124.5732,95345.0
2021-01-21 09:30:00,127.77,128.78,127.61,127.85,102883.0,124.2135,125.1954,124.058,124.2913,102883.0
2021-01-21 09:40:00,127.78,128.19,127.78,127.87,15046.0,124.2232,124.6218,124.2232,124.3107,15046.0
2021-01-21 09:50:00,127.79,127.79,126.67,126.73,50786.0,124.233,124.233,123.1441,123.2025,50786.0
2021-01-21 10:00:00,126.76,126.79,126.41,126.75,15381.0,123.2316,123.2608,122.8914,123.2219,15381.0
2021-01-21 10:10:00,126.75,127.21,126.75,126.95,39944.0,123.2219,123.6691,123.2219,123.4163,39944.0
2021-01-21 10:20:00,127.0,127.08,126.82,126.93,37202.0,123.465,123.5427,123.29,123.3969,37202.0
2021-01-21 10:30:00,126.93,127.55,126.92,127.54,30106.0,123.3969,123.9996,123.3872,123.9899,30106.0
2021-01-21 10:40:00,127.53,127.75,127.53,127.66,39271.0,123.9802,124.1941,123.9802,124.1066,39271.0
2021-01-21 10:50:00,127.64,127.71,127.47,127.71,18110.0,124.0871,124.1552,123.9219,124.1552,18110.0
2021-01-21 11:00:00,127.69,127.8,127.44,127.58,11476.0,124.1357,124.2427,123.8927,124.0288,11476.0
2021-01-21 11:10:00,127.58,127.58,127.06,127.06,10906.0,124.0288,124.0288,123.5233,123.5233,10906.0
2021-01-21 11:20:00,127.06,127.07,126.91,126.95,7324.0,123.5233,123.533,123.3775,123.4163,7324.0
2021-01-21 11:30:00,127.01,127.22,127.0,127.03,14242.0,123.4747,123.6788,123.465,123.4941,14242.0
2021-01-21 11:40:00,127.0,127.0,126.85,126.94,6082.0,123.465,123.465,123.3191,123.4066,6082.0
2021-01-21 11:50:00,126.94,127.21,126.93,127.21,6060.0,123.4066,123.6691,123.3969,123.6691,6060.0
2021-01-21 12:00:00,127.23,127.24,127.07,127.17,12445.0,123.6886,123.6983,123.533,123.6302,12445.0
2021-01-21 12:10:00,127.25,127.28,127.16,127.16,9893.0,123.708,123.7372,123.6205,123.6205,9893.0
2021-01-21 12:20:00,127.12,127.24,127.03,127.19,10658.0,123.5816,123.6983,123.4941,123.6497,10658.0
2021-01-21 12:30:00,127.15,127.15,127.01,127.02,6095.0,123.6108,123.6108,123.4747,123.4844,6095.0
2021-01-21 12:40:00,127.03,127.03,126.88,126.9,14657.0,123.4941,123.4941,123.3483,123.3677,14657.0
2021-01-21 12:50:00,126.88,126.88,126.61,126.77,16128.0,123.3483,123.3483,123.0858,123.2414,16128.0
2021-01-21 13:00:00,126.77,126.85,126.67,126.82,19330.0,123.2414,123.3191,123.1441,123.29,19330.0
2021-01-21 13:10:00,126.81,127.03,126.79,127.03,28387.0,123.2802,123.4941,123.2608,123.4941,28387.0
2021-01-21 13:20:00,127.0,127.18,127.0,127.18,12972.0,123.465,123.6399,123.465,123.6399,12972.0
2021-01-21 13:30:00,127.18,127.34,127.17,127.33,5000.0,123.6399,123.7955,123.6302,123.7858,5000.0
2021-01-21 13:40:00,127.39,127.49,127.27,127.38,20960.0,123.8441,123.9413,123.7274,123.8344,20960.0
2021-01-21 13:50:00,127.42,127.52,127.37,127.46,8021.0,123.8733,123.9705,123.8247,123.9122,8021.0
2021-01-21 14:00:00,127.43,127.45,127.21,127.26,14615.0,123.883,123.9024,123.6691,123.7177,14615.0
2021-01-21 14:10:00,127.26,127.26,127.07,127.08,9218.0,123.7177,123.7177,123.533,123.5427,9218.0
2021-01-21 14:20:00,127.07,127.24,127.05,127.23,10470.0,123.533,123.6983,123.5136,123.6886,10470.0
2021-01-21 14:30:00,127.21,127.23,127.14,127.2,10334.0,123.6691,123.6886,123.6011,123.6594,10334.0
2021-01-21 14:40:00,127.2,127.22,127.11,127.15,10510.0,123.6594,123.6788,123.5719,123.6108,10510.0
2021-01-21 14:50:00,127.15,127.29,127.12,127.26,9035.0,123.6108,123.7469,123.5816,123.7177,9035.0
2021-01-21 15:00:00,127.25,127.28,127.18,127.28,15884.0,123.708,123.7372,123.6399,123.7372,15884.0
2021-01-21 15:10:00,127.28,127.28,127.13,127.19,25646.0,123.7372,123.7372,123.5913,123.6497,25646.0
2021-01-21 15:20:00,127.19,127.41,127.19,127.35,15231.0,123.6497,123.8635,123.6497,123.8052,15231.0
2021-01-21 15:30:00,127.35,127.36,127.03,127.04,20223.0,123.8052,123.8149,123.4941,123.5038,20223.0
2021-01-21 15:40:00,127.06,127.27,127.04,127.16,39576.0,123.5233,123.7274,123.5038,123.6205,39576.0
2021-01-21 15:50:00,127.11,127.2,126.95,126.96,131927.0,123.5719,123.6594,123.4163,123.4261,131927.0
2021-01-22 09:30:00,127.08,127.8,127.02,127.04,70076.0,123.5427,124.2427,123.4844,123.5038,70076.0
2021-01-22 09:40:00,127.0,127.17,126.64,127.07,18791.0,123.465,123.6302,123.115,123.533,18791.0
2021-01-22 09:50:00,127.07,127.16,126.87,127.08,20667.0,123.533,123.6205,123.3386,123.5427,20667.0
2021-01-22 10:00:00,127.05,127.19,126.55,126.69,21328.0,123.5136,123.6497,123.0275,123.1636,21328.0
2021-01-22 10:10:00,126.67,126.78,126.33,126.78,51762.0,123.1441,123.2511,122.8136,123.2511,51762.0
2021-01-22 10:20:00,126.79,126.86,126.58,126.65,12895.0,123.2608,123.3289,123.0566,123.1247,12895.0
2021-01-22 10:30:00,126.7,126.76,126.41,126.52,11299.0,123.1733,123.2316,122.8914,122.9983,11299.0
2021-01-22 10:40:00,126.52,126.64,126.3,126.3,71679.0,122.9983,123.115,122.7844,122.7844,71679.0
2021-01-22 10:50:00,126.39,126.73,126.3,126.62,22125.0,122.8719,123.2025,122.7844,123.0955,22125.0
2021-01-22 11:00:00,126.64,126.9,126.64,126.83,14889.0,123.115,123.3677,123.115,123.2997,14889.0
2021-01-22 11:10:00,126.83,126.85,126.63,126.69,9433.0,123.2997,123.3191,123.1053,123.1636,9433.0
2021-01-22 11:20:00,126.71,126.81,126.67,126.77,10327.0,123.183,123.2802,123.1441,123.2414,10327.0
2021-01-22 11:30:00,126.79,127.0,126.77,126.98,14544.0,123.2608,123.465,123.2414,123.4455,14544.0
2021-01-22 11:40:00,126.95,127.11,126.92,127.06,11632.0,123.4163,123.5719,123.3872,123.5233,11632.0
2021-01-22 11:50:00,127.09,127.25,127.01,127.11,17965.0,123.5525,123.708,123.4747,123.5719,17965.0
2021-01-22 12:00:00,127.11,127.2,126.94,127.15,7112.0,123.5719,123.6594,123.4066,123.6108,7112.0
2021-01-22 12:10:00,127.15,127.15,126.99,127.07,10853.0,123.6108,123.6108,123.4552,123.533,10853.0
2021-01-22 12:20:00,127.06,127.13,127.0,127.0,8490.0,123.5233,123.5913,123.465,123.465,8490.0
2021-01-22 12:30:00,127.02,127.04,126.87,126.88,6093.0,123.4844,123.5038,123.3386,123.3483,6093.0
2021-01-22 12:40:00,126.86,127.0,126.83,127.0,7244.0,123.3289,123.465,123.2997,123.465,7244.0
2021-01-22 12:50:00,126.98,127.05,126.86,126.86,7637.0,123.4455,123.5136,123.3289,123.3289,7637.0
2021-01-22 13:00:00,126.86,126.93,126.7,126.7,6332.0,123.3289,123.3969,123.1733,123.1733,6332.0
2021-01-22 13:10:00,126.68,126.88,126.63,126.85,5311.0,123.1539,123.3483,123.1053,123.3191,5311.0
2021-01-22 13:20:00,126.85,126.85,126.74,126.8,5794.0,123.3191,123.3191,123.2122,123.2705,5794.0
2021-01-22 13:30:00,126.81,126.82,126.68,126.69,5156.0,123.2802,123.29,123.1539,123.1636,5156.0
2021-01-22 13:40:00,126.69,126.74,126.63,126.63,5312.0,123.1636,123.2122,123.1053,123.1053,5312.0
2021-01-22 13:50:00,126.64,126.74,126.6,126.69,4979.0,123.115,123.2122,123.0761,123.1636,4979.0
2021-01-22 14:00:00,126.67,126.76,126.6,126.76,5977.0,123.1441,123.2316,123.0761,123.2316,5977.0
2021-01-22 14:10:00,126.76,126.77,126.58,126.58,7404.0,123.2316,123.2414,123.0566,123.0566,7404.0
2021-01-22 14:20:00,126.6,126.69,126.53,126.54,6409.0,123.0761,123.1636,123.008,123.0178,6409.0
2021-01-22 14:30:00,126.54,126.66,126.52,126.66,9018.0,123.0178,123.1344,122.9983,123.1344,9018.0
2021-01-22 14:40:00,126.66,126.77,126.62,126.62,8765.0,123.1344,123.2414,123.0955,123.0955,8765.0
2021-01-22 14:50:00,126.64,126.85,126.64,126.84,10033.0,123.115,123.3191,123.115,123.3094,10033.0
2021-01-22 15:00:00,126.84,126.98,126.82,126.87,12622.0,123.3094,123.4455,123.29,123.3386,12622.0
2021-01-22 15:10:00,126.85,126.86,126.59,126.67,14334.0,123.3191,123.3289,123.0664,123.1441,14334.0
2021-01-22 15:20:00,126.68,126.92,126.67,126.92,11712.0,123.1539,123.3872,123.1441,123.3872,11712.0
2021-01-22 15:30:00,126.92,126.96,126.82,126.91,15480.0,123.3872,123.4261,123.29,123.3775,15480.0
2021-01-22 15:40:00,126.93,126.98,126.84,126.86,25290.0,123.3969,123.4455,123.3094,123.3289,25290.0
2021-01-22 15:50:00,126.86,126.93,126.33,126.34,163649.0,123.3289,123.3969,122.8136,122.8233,163649.0
2021-01-25 09:30:00,126.69,127.48,126.22,126.35,84466.0,123.1636,123.9316,122.7067,122.833,84466.0
2021-01-25 09:40:00,126.38,126.55,126.28,126.28,25571.0,122.8622,123.0275,122.765,122.765,25571.0
2021-01-25 09:50:00,126.36,126.57,126.25,126.25,15591.0,122.8428,123.0469,122.7358,122.7358,15591.0
2021-01-25 10:00:00,126.3,126.4,126.15,126.2,12728.0,122.7844,122.8817,122.6386,122.6872,12728.0
2021-01-25 10:10:00,126.21,126.32,126.14,126.14,19230.0,122.6969,122.8039,122.6289,122.6289,19230.0
2021-01-25 10:20:00,126.15,126.2,125.96,126.11,13479.0,122.6386,122.6872,122.4539,122.5997,13479.0
2021-01-25 10:30:00,126.17,126.26,126.12,126.15,16867.0,122.6581,122.7456,122.6094,122.6386,16867.0
2021-01-25 10:40:00,126.13,126.15,125.86,125.96,37891.0,122.6192,122.6386,122.3567,122.4539,37891.0
2021-01-25 10:50:00,125.91,125.99,125.38,125.4,17060.0,122.4053,122.4831,121.89,121.9095,17060.0
2021-01-25 11:00:00,125.43,125.64,124.67,124.7,20238.0,121.9387,122.1428,121.1998,121.229,20238.0
2021-01-25 11:10:00,124.68,125.24,124.64,124.94,18825.0,121.2095,121.7539,121.1706,121.4623,18825.0
2021-01-25 11:20:00,124.91,125.0,124.43,124.54,16826.0,121.4331,121.5206,120.9665,121.0734,16826.0
2021-01-25 11:30:00,124.63,124.98,124.45,124.93,25382.0,121.1609,121.5012,120.9859,121.4526,25382.0
2021-01-25 11:40:00,124.93,125.26,124.7,125.04,16565.0,121.4526,121.7734,121.229,121.5595,16565.0
2021-01-25 11:50:00,125.04,125.19,124.99,125.15,11429.0,121.5595,121.7053,121.5109,121.6664,11429.0
2021-01-25 12:00:00,125.15,125.27,124.79,124.84,34667.0,121.6664,121.7831,121.3165,121.3651,34667.0
2021-01-25 12:10:00,124.84,125.05,124.5,124.64,10694.0,121.3651,121.5692,121.0345,121.1706,10694.0
2021-01-25 12:20:00,124.77,125.01,124.59,124.61,11179.0,121.297,121.5303,121.122,121.1415,11179.0
2021-01-25 12:30:00,124.57,124.79,124.5,124.62,17333.0,121.1026,121.3165,121.0345,121.1512,17333.0
2021-01-25 12:40:00,124.71,124.84,124.64,124.77,18771.0,121.2387,121.3651,121.1706,121.297,18771.0
2021-01-25 12:50:00,124.81,124.85,124.58,124.79,17261.0,121.3359,121.3748,121.1123,121.3165,17261.0
2021-01-25 13:00:00,124.77,124.98,124.77,124.85,13523.0,121.297,121.5012,121.297,121.3748,13523.0
2021-01-25 13:10:00,124.88,125.13,124.88,125.08,10584.0,121.404,121.647,121.404,121.5984,10584.0
2021-01-25 13:20:00,125.05,125.25,125.0,125.15,13065.0,121.5692,121.7637,121.5206,121.6664,13065.0
2021-01-25 13:30:00,125.17,125.41,125.13,125.41,18387.0,121.6859,121.9192,121.647,121.9192,18387.0
2021-01-25 13:40:00,125.42,125.44,125.25,125.29,15084.0,121.9289,121.9484,121.7637,121.8026,15084.0
2021-01-25 13:50:00,125.28,125.3,124.99,125.06,14055.0,121.7928,121.8123,121.5109,121.579,14055.0
2021-01-25 14:00:00,125.06,125.18,124.98,125.12,14135.0,121.579,121.6956,121.5012,121.6373,14135.0
2021-01-25 14:10:00,125.09,125.24,125.04,125.16,14078.0,121.6081,121.7539,121.5595,121.6762,14078.0
2021-01-25 14:20:00,125.15,125.28,125.1,125.23,14539.0,121.6664,121.7928,121.6178,121.7442,14539.0
2021-01-25 14:30:00,125.23,125.34,125.1,125.1,15877.0,121.7442,121.8512,121.6178,121.6178,15877.0
2021-01-25 14:40:00,125.09,125.15,124.99,125.0,14713.0,121.6081,121.6664,121.5109,121.5206,14713.0
2021-01-25 14:50:00,125.04,125.22,125.0,125.11,14242.0,121.5595,121.7345,121.5206,121.6276,14242.0
2021-01-25 15:00:00,125.12,125.17,125.04,125.1,15321.0,121.6373,121.6859,121.5595,121.6178,15321.0
2021-01-25 15:10:00,125.08,125.1,124.78,125.09,15169.0,121.5984,121.6178,121.3067,121.6081,15169.0
2021-01-25 15:20:00,125.05,125.07,124.9,124.98,23248.0,121.5692,121.5887,121.4234,121.5012,23248.0
2021-01-25 15:30:00,124.97,125.12,124.84,125.07,24494.0,121.4915,121.6373,121.3651,121.5887,24494.0
2021-01-25 15:40:00,125.05,125.46,125.05,125.46,32110.0,121.5692,121.9678,121.5692,121.9678,32110.0
2021-01-25 15:50:00,125.46,125.6,125.41,125.47,108723.0,121.9678,122.1039,121.9192,121.9775,108723.0
2021-01-26 09:30:00,125.5,125.95,124.88,124.97,52937.0,122.0067,122.4442,121.404,121.4915,52937.0
2021-01-26 09:40:00,124.97,125.16,124.55,124.94,19768.0,121.4915,121.6762,121.0832,121.4623,19768.0
2021-01-26 09:50:00,124.94,125.07,124.43,125.01,65930.0,121.4623,121.5887,120.9665,121.5303,65930.0
2021-01-26 10:00:00,125.04,125.36,124.96,125.16,22787.0,121.5595,121.8706,121.4817,121.6762,22787.0
2021-01-26 10:10:00,125.13,125.13,124.63,124.95,12023.0,121.647,121.647,121.1609,121.472,12023.0
2021-01-26 10:20:00,124.91,125.29,124.82,125.21,14364.0,121.4331,121.8026,121.3456,121.7248,14364.0
2021-01-26 10:30:00,125.24,125.46,125.17,125.44,24334.0,121.7539,121.9678,121.6859,121.9484,24334.0
2021-01-26 10:40:00,125.43,125.75,125.41,125.75,17405.0,121.9387,122.2497,121.9192,122.2497,17405.0
2021-01-26 10:50:00,125.76,125.82,125.59,125.74,34281.0,122.2595,122.3178,122.0942,122.24,34281.0
2021-01-26 11:00:00,125.82,125.86,125.45,125.58,94637.0,122.3178,122.3567,121.9581,122.0845,94637.0
2021-01-26 11:10:00,125.61,125.61,125.19,125.34,15429.0,122.1136,122.1136,121.7053,121.8512,15429.0
2021-01-26 11:20:00,125.4,125.5,125.31,125.48,19331.0,121.9095,122.0067,121.822,121.9873,19331.0
2021-01-26 11:30:00,125.45,125.51,125.15,125.31,15514.0,121.9581,122.0164,121.6664,121.822,15514.0
2021-01-26 11:40:00,125.3,125.31,125.0,125.1,11618.0,121.8123,121.822,121.5206,121.6178,11618.0
2021-01-26 11:50:00,125.1,125.25,125.04,125.19,8606.0,121.6178,121.7637,121.5595,121.7053,8606.0
2021-01-26 12:00:00,125.25,125.32,125.07,125.07,14350.0,121.7637,121.8317,121.5887,121.5887,14350.0
2021-01-26 12:10:00,125.08,125.26,124.95,125.05,12983.0,121.5984,121.7734,121.472,121.5692,12983.0
2021-01-26 12:20:00,125.05,125.12,124.88,124.93,17859.0,121.5692,121.6373,121.404,121.4526,17859.0
2021-01-26 12:30:00,124.92,125.0,124.79,124.8,11282.0,121.4429,121.5206,121.3165,121.3262,11282.0
2021-01-26 12:40:00,124.79,124.95,124.75,124.95,11772.0,121.3165,121.472,121.2776,121.472,11772.0
2021-01-26 12:50:00,124.97,125.04,124.92,124.96,11702.0,121.4915,121.5595,121.4429,121.4817,11702.0
2021-01-26 13:00:00,124.99,125.22,124.99,125.19,11021.0,121.5109,121.7345,121.5109,121.7053,11021.0
2021-01-26 13:10:00,125.16,125.36,125.14,125.26,14042.0,121.6762,121.8706,121.6567,121.7734,14042.0
2021-01-26 13:20:00,125.27,125.27,125.12,125.14,11356.0,121.7831,121.7831,121.6373,121.6567,11356.0
2021-01-26 13:30:00,125.15,125.21,125.06,125.08,12089.0,121.6664,121.7248,121.579,121.5984,12089.0
2021-01-26 13:40:00,125.09,125.31,125.08,125.11,13854.0,121.6081,121.822,121.5984,121.6276,13854.0
2021-01-26 13:50:00,125.11,125.11,124.95,124.99,16782.0,121.6276,121.6276,121.472,121.5109,16782.0
2021-01-26 14:00:00,124.96,125.0,124.76,124.81,18196.0,121.4817,121.5206,121.2873,121.3359,18196.0
2021-01-26 14:10:00,124.8,124.93,124.77,124.87,10599.0,121.3262,121.4526,121.297,121.3942,10599.0
2021-01-26 14:20:00,124.89,124.93,124.64,124.64,19445.0,121.4137,121.4526,121.1706,121.1706,19445.0
2021-01-26 14:30:00,124.64,124.79,124.6,124.76,13244.0,121.1706,121.3165,121.1318,121.2873,13244.0
2021-01-26 14:40:00,124.76,124.78,124.55,124.56,17627.0,121.2873,121.3067,121.0832,121.0929,17627.0
2021-01-26 14:50:00,124.56,124.84,124.55,124.82,27791.0,121.0929,121.3651,121.0832,121.3456,27791.0
2021-01-26 15:00:00,124.79,124.79,124.52,124.59,31799.0,121.3165,121.3165,121.054,121.122,31799.0
2021-01-26 15:10:00,124.59,124.61,124.43,124.53,18292.0,121.122,121.1415,120.9665,121.0637,18292.0
2021-01-26 15:20:00,124.53,124.63,124.38,124.63,21165.0,121.0637,121.1609,120.9179,121.1609,21165.0
2021-01-26 15:30:00,124.6,124.64,124.17,124.26,30344.0,121.1318,121.1706,120.7137,120.8012,30344.0
2021-01-26 15:40:00,124.23,124.42,123.86,123.87,61106.0,120.7721,120.9568,120.4124,120.4221,61106.0
2021-01-26 15:50:00,123.87,124.14,123.86,123.92,163429.0,120.4221,120.6846,120.4124,120.4707,163429.0
2021-01-27 09:30:00,122.08,123.0,120.05,120.3,88255.0,118.6819,119.5763,116.7084,116.9514,88255.0
2021-01-27 09:40:00,120.23,120.57,119.2,119.98,99007.0,116.8834,117.2139,115.8821,116.6404,99007.0
2021-01-27 09:50:00,119.98,121.27,119.91,120.95,140212.0,116.6404,117.8944,116.5723,117.5834,140212.0
2021-01-27 10:00:00,120.89,121.35,120.74,121.3,13974.0,117.525,117.9722,117.3792,117.9236,13974.0
2021-01-27 10:10:00,121.3,121.39,120.92,121.27,14088.0,117.9236,118.0111,117.5542,117.8944,14088.0
2021-01-27 10:20:00,121.36,121.7,121.33,121.47,22936.0,117.9819,118.3125,117.9528,118.0889,22936.0
2021-01-27 10:30:00,121.45,122.17,121.37,122.16,17008.0,118.0694,118.7694,117.9917,118.7597,17008.0
2021-01-27 10:40:00,122.15,122.47,122.15,122.47,13342.0,118.75,119.061,118.75,119.061,13342.0
2021-01-27 10:50:00,122.44,122.94,122.32,122.94,11648.0,119.0319,119.518,118.9152,119.518,11648.0
2021-01-27 11:00:00,122.92,122.97,121.97,121.98,39381.0,119.4985,119.5471,118.575,118.5847,39381.0
2021-01-27 11:10:00,121.98,121.98,121.7,121.92,16608.0,118.5847,118.5847,118.3125,118.5264,16608.0
2021-01-27 11:20:00,121.9,122.18,121.9,121.98,18055.0,118.5069,118.7791,118.5069,118.5847,18055.0
2021-01-27 11:30:00,121.95,121.95,121.2,121.24,12139.0,118.5555,118.5555,117.8264,117.8653,12139.0
2021-01-27 11:40:00,121.19,121.22,120.66,120.66,16447.0,117.8167,117.8458,117.3014,117.3014,16447.0
2021-01-27 11:50:00,120.57,120.63,120.19,120.24,21732.0,117.2139,117.2723,116.8445,116.8931,21732.0
2021-01-27 12:00:00,120.24,120.36,119.98,120.14,21077.0,116.8931,117.0098,116.6404,116.7959,21077.0
2021-01-27 12:10:00,120.11,120.44,120.1,120.44,14738.0,116.7667,117.0876,116.757,117.0876,14738.0
2021-01-27 12:20:00,120.44,120.46,120.21,120.26,18317.0,117.0876,117.107,116.864,116.9126,18317.0
2021-01-27 12:30:00,120.28,120.28,119.98,120.28,16220.0,116.932,116.932,116.6404,116.932,16220.0
2021-01-27 12:40:00,120.32,120.53,120.25,120.46,20850.0,116.9709,117.175,116.9028,117.107,20850.0
2021-01-27 12:50:00,120.51,120.69,120.37,120.64,21024.0,117.1556,117.3306,117.0195,117.282,21024.0
2021-01-27 13:00:00,120.61,120.67,120.46,120.61,20678.0,117.2528,117.3112,117.107,117.2528,20678.0
2021-01-27 13:10:00,120.65,120.67,120.37,120.57,18193.0,117.2917,117.3112,117.0195,117.2139,18193.0
2021-01-27 13:20:00,120.57,120.81,120.41,120.74,14265.0,117.2139,117.4473,117.0584,117.3792,14265.0
2021-01-27 13:30:00,120.7,120.7,120.35,120.41,11505.0,117.3403,117.3403,117.0001,117.0584,11505.0
2021-01-27 13:40:00,120.42,120.59,120.34,120.37,16177.0,117.0681,117.2334,116.9903,117.0195,16177.0
2021-01-27 13:50:00,120.35,120.35,119.98,120.09,14496.0,117.0001,117.0001,116.6404,116.7473,14496.0
2021-01-27 14:00:00,120.14,120.33,119.89,120.02,18013.0,116.7959,116.9806,116.5529,116.6792,18013.0
2021-01-27 14:10:00,120.03,120.07,119.48,119.5,15724.0,116.689,116.7279,116.1543,116.1737,15724.0
2021-01-27 14:20:00,119.53,119.76,119.45,119.64,11395.0,116.2029,116.4265,116.1251,116.3098,11395.0
2021-01-27 14:30:00,119.62,119.62,119.14,119.51,20492.0,116.2904,116.2904,115.8237,116.1834,20492.0
2021-01-27 14:40:00,119.5,119.68,118.96,119.08,21844.0,116.1737,116.3487,115.6487,115.7654,21844.0
2021-01-27 14:50:00,119.14,119.2,118.77,118.95,17982.0,115.8237,115.8821,115.464,115.639,17982.0
2021-01-27 15:00:00,118.93,119.15,118.85,119.0,28461.0,115.6196,115.8335,115.5418,115.6876,28461.0
2021-01-27 15:10:00,119.03,119.29,118.96,119.0,24798.0,115.7168,115.9696,115.6487,115.6876,24798.0
2021-01-27 15:20:00,118.97,119.17,118.65,118.74,28771.0,115.6585,115.8529,115.3474,115.4349,28771.0
2021-01-27 15:30:00,118.74,118.78,118.11,118.29,42848.0,115.4349,115.4738,114.8224,114.9974,42848.0
2021-01-27 15:40:00,118.3,118.52,118.15,118.49,66337.0,115.0071,115.221,114.8613,115.1918,66337.0
2021-01-27 15:50:00,118.5,118.8,118.42,118.8,146181.0,115.2016,115.4932,115.1238,115.4932,146181.0
2021-01-28 09:30:00,119.0,119.86,118.78,119.32,78775.0,115.6876,116.5237,115.4738,115.9987,78775.0
2021-01-28 09:40:00,119.47,121.16,119.29,120.71,16294.0,116.1446,117.7875,115.9696,117.35,16294.0
2021-01-28 09:50:00,120.81,121.26,120.2,120.97,28801.0,117.4473,117.8847,116.8542,117.6028,28801.0
2021-01-28 10:00:00,121.13,121.89,120.95,121.5,34076.0,117.7583,118.4972,117.5834,118.118,34076.0
2021-01-28 10:10:00,121.39,121.78,121.05,121.68,24553.0,118.0111,118.3903,117.6806,118.293,24553.0
2021-01-28 10:20:00,121.66,121.74,121.0,121.06,26752.0,118.2736,118.3514,117.632,117.6903,26752.0
2021-01-28 10:30:00,121.02,121.54,121.02,121.16,17254.0,117.6514,118.1569,117.6514,117.7875,17254.0
2021-01-28 10:40:00,121.21,121.5,120.94,121.48,16327.0,117.8361,118.118,117.5736,118.0986,16327.0
2021-01-28 10:50:00,121.46,121.68,121.33,121.4,18954.0,118.0792,118.293,117.9528,118.0208,18954.0
2021-01-28 11:00:00,121.43,121.72,121.34,121.62,22464.0,118.05,118.3319,117.9625,118.2347,22464.0
2021-01-28 11:10:00,121.65,122.04,121.55,121.57,24392.0,118.2639,118.643,118.1667,118.1861,24392.0
2021-01-28 11:20:00,121.58,121.71,121.39,121.64,27966.0,118.1958,118.3222,118.0111,118.2542,27966.0
2021-01-28 11:30:00,121.65,122.14,121.55,121.86,20113.0,118.2639,118.7402,118.1667,118.468,20113.0
2021-01-28 11:40:00,121.89,122.31,121.88,122.24,12663.0,118.4972,118.9055,118.4875,118.8374,12663.0
2021-01-28 11:50:00,122.28,122.67,122.28,122.37,41922.0,118.8763,119.2555,118.8763,118.9638,41922.0
2021-01-28 12:00:00,122.46,122.48,121.94,121.94,22779.0,119.0513,119.0708,118.5458,118.5458,22779.0
2021-01-28 12:10:00,121.89,122.01,121.69,121.9,24050.0,118.4972,118.6139,118.3028,118.5069,24050.0
2021-01-28 12:20:00,121.96,122.08,121.7,121.78,25761.0,118.5652,118.6819,118.3125,118.3903,25761.0
2021-01-28 12:30:00,121.85,122.42,121.84,122.33,19227.0,118.4583,119.0124,118.4486,118.9249,19227.0
2021-01-28 12:40:00,122.28,122.55,122.22,122.43,21626.0,118.8763,119.1388,118.818,119.0222,21626.0
2021-01-28 12:50:00,122.42,122.42,121.97,122.05,18371.0,119.0124,119.0124,118.575,118.6527,18371.0
2021-01-28 13:00:00,122.08,122.25,121.94,122.13,19881.0,118.6819,118.8472,118.5458,118.7305,19881.0
2021-01-28 13:10:00,122.15,122.18,121.96,122.1,13225.0,118.75,118.7791,118.5652,118.7013,13225.0
2021-01-28 13:20:00,122.07,122.27,122.0,122.24,10397.0,118.6722,118.8666,118.6041,118.8374,10397.0
2021-01-28 13:30:00,122.26,122.44,122.2,122.41,10285.0,118.8569,119.0319,118.7986,119.0027,10285.0
2021-01-28 13:40:00,122.47,122.54,122.31,122.53,11035.0,119.061,119.1291,118.9055,119.1194,11035.0
2021-01-28 13:50:00,122.52,122.56,122.14,122.22,12471.0,119.1097,119.1485,118.7402,118.818,12471.0
2021-01-28 14:00:00,122.23,122.52,122.2,122.25,15309.0,118.8277,119.1097,118.7986,118.8472,15309.0
2021-01-28 14:10:00,122.27,122.6,122.2,122.41,16268.0,118.8666,119.1874,118.7986,119.0027,16268.0
2021-01-28 14:20:00,122.34,122.35,121.76,122.15,15210.0,118.9347,118.9444,118.3708,118.75,15210.0
2021-01-28 14:30:00,122.18,122.24,121.99,122.15,15986.0,118.7791,118.8374,118.5944,118.75,15986.0
2021-01-28 14:40:00,122.17,122.33,121.96,122.14,14989.0,118.7694,118.9249,118.5652,118.7402,14989.0
2021-01-28 14:50:00,122.15,122.24,121.85,122.13,29863.0,118.75,118.8374,118.4583,118.7305,29863.0
2021-01-28 15:00:00,122.13,122.23,121.98,122.2,16316.0,118.7305,118.8277,118.5847,118.7986,16316.0
2021-01-28 15:10:00,122.12,122.39,122.04,122.12,22202.0,118.7208,118.9833,118.643,118.7208,22202.0
2021-01-28 15:20:00,122.15,122.46,122.04,122.23,21737.0,118.75,119.0513,118.643,118.8277,21737.0
2021-01-28 15:30:00,122.21,122.36,122.0,122.18,32025.0,118.8083,118.9541,118.6041,118.7791,32025.0
2021-01-28 15:40:00,122.19,122.27,121.69,121.94,58578.0,118.7888,118.8666,118.3028,118.5458,58578.0
2021-01-28 15:50:00,121.93,122.03,121.38,121.55,179024.0,118.5361,118.6333,118.0014,118.1667,179024.0
2021-01-29 09:30:00,121.21,121.48,120.14,120.19,37286.0,117.8361,118.0986,116.7959,116.8445,37286.0
2021-01-29 09:40:00,120.27,121.68,120.22,121.39,29721.0,116.9223,118.293,116.8737,118.0111,29721.0
2021-01-29 09:50:00,121.37,121.54,120.91,121.54,24438.0,117.9917,118.1569,117.5445,118.1569,24438.0
2021-01-29 10:00:00,121.5,121.57,121.04,121.56,21023.0,118.118,118.1861,117.6709,118.1764,21023.0
2021-01-29 10:10:00,121.48,121.69,121.12,121.26,13823.0,118.0986,118.3028,117.7486,117.8847,13823.0
2021-01-29 10:20:00,121.25,121.64,121.19,121.39,25420.0,117.875,118.2542,117.8167,118.0111,25420.0
2021-01-29 10:30:00,121.39,121.48,120.9,120.9,20502.0,118.0111,118.0986,117.5347,117.5347,20502.0
2021-01-29 10:40:00,120.99,121.07,120.59,120.95,23548.0,117.6222,117.7,117.2334,117.5834,23548.0
2021-01-29 10:50:00,120.94,121.33,120.84,121.14,17411.0,117.5736,117.9528,117.4764,117.7681,17411.0
2021-01-29 11:00:00,121.23,121.57,120.53,120.93,23484.0,117.8556,118.1861,117.175,117.5639,23484.0
2021-01-29 11:10:00,120.77,120.77,120.54,120.67,12784.0,117.4084,117.4084,117.1848,117.3112,12784.0
2021-01-29 11:20:00,120.63,120.93,120.47,120.49,13846.0,117.2723,117.5639,117.1167,117.1362,13846.0
2021-01-29 11:30:00,120.49,120.68,120.19,120.4,22048.0,117.1362,117.3209,116.8445,117.0487,22048.0
2021-01-29 11:40:00,120.37,120.65,120.3,120.51,13910.0,117.0195,117.2917,116.9514,117.1556,13910.0
2021-01-29 11:50:00,120.46,120.51,120.23,120.34,14489.0,117.107,117.1556,116.8834,116.9903,14489.0
2021-01-29 12:00:00,120.31,120.33,120.03,120.17,13880.0,116.9612,116.9806,116.689,116.8251,13880.0
2021-01-29 12:10:00,120.16,120.29,119.73,119.95,30780.0,116.8153,116.9417,116.3973,116.6112,30780.0
2021-01-29 12:20:00,119.9,119.9,119.5,119.82,19840.0,116.5626,116.5626,116.1737,116.4848,19840.0
2021-01-29 12:30:00,119.83,119.87,119.55,119.57,16415.0,116.4945,116.5334,116.2223,116.2418,16415.0
2021-01-29 12:40:00,119.57,119.85,119.28,119.32,15612.0,116.2418,116.514,115.9598,115.9987,15612.0
2021-01-29 12:50:00,119.29,119.88,119.28,119.43,14177.0,115.9696,116.5431,115.9598,116.1057,14177.0
2021-01-29 13:00:00,119.39,119.85,119.35,119.65,12874.0,116.0668,116.514,116.0279,116.3195,12874.0
2021-01-29 13:10:00,119.64,119.72,119.34,119.4,19827.0,116.3098,116.3876,116.0182,116.0765,19827.0
2021-01-29 13:20:00,119.34,120.05,119.34,120.05,15958.0,116.0182,116.7084,116.0182,116.7084,15958.0
2021-01-29 13:30:00,119.98,120.27,119.9,120.17,10972.0,116.6404,116.9223,116.5626,116.8251,10972.0
2021-01-29 13:40:00,120.11,120.31,119.94,120.01,11602.0,116.7667,116.9612,116.6015,116.6695,11602.0
2021-01-29 13:50:00,119.98,120.11,119.69,119.72,17536.0,116.6404,116.7667,116.3584,116.3876,17536.0
2021-01-29 14:00:00,119.73,120.27,119.73,120.24,26032.0,116.3973,116.9223,116.3973,116.8931,26032.0
2021-01-29 14:10:00,120.22,120.36,120.16,120.36,23529.0,116.8737,117.0098,116.8153,117.0098,23529.0
2021-01-29 14:20:00,120.36,120.66,120.23,120.62,39271.0,117.0098,117.3014,116.8834,117.2625,39271.0
2021-01-29 14:30:00,120.62,120.65,120.28,120.54,40351.0,117.2625,117.2917,116.932,117.1848,40351.0
2021-01-29 14:40:00,120.54,120.81,120.34,120.64,31583.0,117.1848,117.4473,116.9903,117.282,31583.0
2021-01-29 14:50:00,120.64,120.81,120.56,120.72,22198.0,117.282,117.4473,117.2042,117.3598,22198.0
2021-01-29 15:00:00,120.69,121.12,120.69,121.08,18936.0,117.3306,117.7486,117.3306,117.7097,18936.0
2021-01-29 15:10:00,121.06,121.2,121.01,121.07,13964.0,117.6903,117.8264,117.6417,117.7,13964.0
2021-01-29 15:20:00,121.09,121.23,120.9,120.91,20010.0,117.7195,117.8556,117.5347,117.5445,20010.0
2021-01-29 15:30:00,120.92,121.21,120.47,120.48,31823.0,117.5542,117.8361,117.1167,117.1264,31823.0
2021-01-29 15:40:00,120.49,120.71,120.39,120.56,59239.0,117.1362,117.35,117.0389,117.2042,59239.0
2021-01-29 15:50:00,120.5,120.87,120.03,120.16,132209.0,117.1459,117.5056,116.689,116.8153,132209.0
2021-02-01 09:30:00,120.69,122.09,120.26,121.86,86470.0,117.3306,118.6916,116.9126,118.468,86470.0
2021-02-01 09:40:00,121.89,122.02,121.26,121.27,17145.0,118.4972,118.6236,117.8847,117.8944,17145.0
2021-02-01 09:50:00,121.26,121.37,120.35,120.74,24244.0,117.8847,117.9917,117.0001,117.3792,24244.0
2021-02-01 10:00:00,120.62,120.73,120.2,120.21,39095.0,117.2625,117.3695,116.8542,116.864,39095.0
2021-02-01 10:10:00,120.27,120.75,120.18,120.75,11385.0,116.9223,117.3889,116.8348,117.3889,11385.0
2021-02-01 10:20:00,120.8,120.93,120.51,120.67,13868.0,117.4375,117.5639,117.1556,117.3112,13868.0
2021-02-01 10:30:00,120.69,120.9,120.55,120.87,20275.0,117.3306,117.5347,117.1945,117.5056,20275.0
2021-02-01 10:40:00,120.87,121.14,120.74,121.07,9178.0,117.5056,117.7681,117.3792,117.7,9178.0
2021-02-01 10:50:00,121.08,121.08,120.41,120.71,22765.0,117.7097,117.7097,117.0584,117.35,22765.0
2021-02-01 11:00:00,120.64,120.93,120.43,120.84,29677.0,117.282,117.5639,117.0778,117.4764,29677.0
2021-02-01 11:10:00,120.84,121.04,120.75,120.77,13319.0,117.4764,117.6709,117.3889,117.4084,13319.0
2021-02-01 11:20:00,120.72,121.02,120.64,120.69,12189.0,117.3598,117.6514,117.282,117.3306,12189.0
2021-02-01 11:30:00,120.69,120.81,120.64,120.77,12334.0,117.3306,117.4473,117.282,117.4084,12334.0
2021-02-01 11:40:00,120.8,121.4,120.8,121.39,10958.0,117.4375,118.0208,117.4375,118.0111,10958.0
2021-02-01 11:50:00,121.35,121.46,121.09,121.14,10889.0,117.9722,118.0792,117.7195,117.7681,10889.0
2021-02-01 12:00:00,121.15,121.43,121.12,121.4,13851.0,117.7778,118.05,117.7486,118.0208,13851.0
2021-02-01 12:10:00,121.41,121.86,121.4,121.81,12181.0,118.0306,118.468,118.0208,118.4194,12181.0
2021-02-01 12:20:00,121.77,121.85,121.44,121.44,10304.0,118.3805,118.4583,118.0597,118.0597,10304.0
2021-02-01 12:30:00,121.45,121.49,121.34,121.42,9471.0,118.0694,118.1083,117.9625,118.0403,9471.0
2021-02-01 12:40:00,121.41,121.52,121.25,121.52,11878.0,118.0306,118.1375,117.875,118.1375,11878.0
2021-02-01 12:50:00,121.48,121.63,121.03,121.18,18522.0,118.0986,118.2444,117.6611,117.807,18522.0
2021-02-01 13:00:00,121.2,121.36,121.03,121.11,17985.0,117.8264,117.9819,117.6611,117.7389,17985.0
2021-02-01 13:10:00,121.12,121.12,120.74,120.81,11628.0,117.7486,117.7486,117.3792,117.4473,11628.0
2021-02-01 13:20:00,120.84,120.95,120.84,120.94,7473.0,117.4764,117.5834,117.4764,117.5736,7473.0
2021-02-01 13:30:00,120.93,121.18,120.92,121.14,9488.0,117.5639,117.807,117.5542,117.7681,9488.0
2021-02-01 13:40:00,121.14,121.17,120.92,120.99,10914.0,117.7681,117.7972,117.5542,117.6222,10914.0
2021-02-01 13:50:00,120.96,121.13,120.93,121.13,6987.0,117.5931,117.7583,117.5639,117.7583,6987.0
2021-02-01 14:00:00,121.12,121.13,120.85,120.96,8451.0,117.7486,117.7583,117.4861,117.5931,8451.0
2021-02-01 14:10:00,121.0,121.21,121.0,121.21,6581.0,117.632,117.8361,117.632,117.8361,6581.0
2021-02-01 14:20:00,121.2,121.39,121.13,121.37,8883.0,117.8264,118.0111,117.7583,117.9917,8883.0
2021-02-01 14:30:00,121.37,121.41,121.16,121.19,8444.0,117.9917,118.0306,117.7875,117.8167,8444.0
2021-02-01 14:40:00,121.25,121.39,121.09,121.3,16458.0,117.875,118.0111,117.7195,117.9236,16458.0
2021-02-01 14:50:00,121.32,121.37,120.96,121.04,18408.0,117.9431,117.9917,117.5931,117.6709,18408.0
2021-02-01 15:00:00,121.07,121.25,121.06,121.18,15240.0,117.7,117.875,117.6903,117.807,15240.0
2021-02-01 15:10:00,121.16,121.22,120.98,121.22,22683.0,117.7875,117.8458,117.6125,117.8458,22683.0
2021-02-01 15:20:00,121.25,121.31,121.02,121.19,24061.0,117.875,117.9333,117.6514,117.8167,24061.0
2021-02-01 15:30:00,121.21,121.3,121.05,121.23,19834.0,117.8361,117.9236,117.6806,117.8556,19834.0
2021-02-01 15:40:00,121.19,121.33,121.08,121.16,30316.0,117.8167,117.9528,117.7097,117.7875,30316.0
2021-02-01 15:50:00,121.14,121.25,120.81,120.84,82170.0,117.7681,117.875,117.4473,117.4764,82170.0
2021-02-02 09:30:00,122.5,125.85,122.41,125.07,162950.0,119.0902,122.347,119.0027,121.5887,162950.0
2021-02-02 09:40:00,125.17,125.41,123.78,123.8,54197.0,121.6859,121.9192,120.3346,120.354,54197.0
2021-02-02 09:50:00,123.52,124.15,123.12,123.57,26785.0,120.0818,120.6943,119.693,120.1304,26785.0
2021-02-02 10:00:00,123.57,124.39,123.56,124.21,36959.0,120.1304,120.9276,120.1207,120.7526,36959.0
2021-02-02 10:10:00,124.2,124.26,123.83,123.96,22113.0,120.7429,120.8012,120.3832,120.5096,22113.0
2021-02-02 10:20:00,124.05,124.06,123.6,123.61,12913.0,120.5971,120.6068,120.1596,120.1693,12913.0
2021-02-02 10:30:00,123.61,124.0,123.6,123.8,13741.0,120.1693,120.5485,120.1596,120.354,13741.0
2021-02-02 10:40:00,123.86,123.87,123.56,123.78,12743.0,120.4124,120.4221,120.1207,120.3346,12743.0
2021-02-02 10:50:00,123.76,123.76,123.14,123.19,14297.0,120.3151,120.3151,119.7124,119.761,14297.0
2021-02-02 11:00:00,123.14,123.43,123.02,123.3,7917.0,119.7124,119.9943,119.5957,119.8679,7917.0
2021-02-02 11:10:00,123.27,123.45,123.17,123.45,9762.0,119.8388,120.0138,119.7416,120.0138,9762.0
2021-02-02 11:20:00,123.45,123.75,123.43,123.66,7975.0,120.0138,120.3054,119.9943,120.2179,7975.0
2021-02-02 11:30:00,123.67,123.83,123.67,123.73,9614.0,120.2276,120.3832,120.2276,120.286,9614.0
2021-02-02 11:40:00,123.71,123.77,123.63,123.64,7753.0,120.2665,120.3249,120.1888,120.1985,7753.0
2021-02-02 11:50:00,123.61,123.8,123.61,123.64,6446.0,120.1693,120.354,120.1693,120.1985,6446.0
2021-02-02 12:00:00,123.65,123.7,123.51,123.57,10005.0,120.2082,120.2568,120.0721,120.1304,10005.0
2021-02-02 12:10:00,123.55,123.71,123.43,123.56,12625.0,120.111,120.2665,119.9943,120.1207,12625.0
2021-02-02 12:20:00,123.52,123.61,123.22,123.32,7621.0,120.0818,120.1693,119.7902,119.8874,7621.0
2021-02-02 12:30:00,123.34,123.76,123.34,123.76,14268.0,119.9068,120.3151,119.9068,120.3151,14268.0
2021-02-02 12:40:00,123.74,123.77,123.33,123.42,7979.0,120.2957,120.3249,119.8971,119.9846,7979.0
2021-02-02 12:50:00,123.44,123.57,123.29,123.53,7049.0,120.004,120.1304,119.8582,120.0915,7049.0
2021-02-02 13:00:00,123.59,123.76,123.57,123.76,12758.0,120.1499,120.3151,120.1304,120.3151,12758.0
2021-02-02 13:10:00,123.76,123.78,123.46,123.54,11315.0,120.3151,120.3346,120.0235,120.1013,11315.0
2021-02-02 13:20:00,123.52,123.68,123.46,123.53,6855.0,120.0818,120.2374,120.0235,120.0915,6855.0
2021-02-02 13:30:00,123.52,123.72,123.45,123.66,9081.0,120.0818,120.2763,120.0138,120.2179,9081.0
2021-02-02 13:40:00,123.65,123.74,123.59,123.68,10345.0,120.2082,120.2957,120.1499,120.2374,10345.0
2021-02-02 13:50:00,123.65,123.67,123.37,123.55,19779.0,120.2082,120.2276,119.936,120.111,19779.0
2021-02-02 14:00:00,123.55,123.67,123.49,123.5,9790.0,120.111,120.2276,120.0527,120.0624,9790.0
2021-02-02 14:10:00,123.48,123.48,123.28,123.32,7615.0,120.0429,120.0429,119.8485,119.8874,7615.0
2021-02-02 14:20:00,123.32,123.63,123.29,123.63,22861.0,119.8874,120.1888,119.8582,120.1888,22861.0
2021-02-02 14:30:00,123.65,123.95,123.65,123.8,13438.0,120.2082,120.4999,120.2082,120.354,13438.0
2021-02-02 14:40:00,123.79,123.85,123.74,123.77,20970.0,120.3443,120.4026,120.2957,120.3249,20970.0
2021-02-02 14:50:00,123.79,123.79,123.47,123.59,14254.0,120.3443,120.3443,120.0332,120.1499,14254.0
2021-02-02 15:00:00,123.59,123.71,123.46,123.7,11477.0,120.1499,120.2665,120.0235,120.2568,11477.0
2021-02-02 15:10:00,123.69,123.82,123.6,123.71,16221.0,120.2471,120.3735,120.1596,120.2665,16221.0
2021-02-02 15:20:00,123.74,123.86,123.74,123.8,19172.0,120.2957,120.4124,120.2957,120.354,19172.0
2021-02-02 15:30:00,123.76,123.9,123.69,123.83,26419.0,120.3151,120.4512,120.2471,120.3832,26419.0
2021-02-02 15:40:00,123.82,123.92,123.73,123.81,31501.0,120.3735,120.4707,120.286,120.3637,31501.0
2021-02-02 15:50:00,123.72,123.81,123.17,123.17,156882.0,120.2763,120.3637,119.7416,119.7416,156882.0
2021-02-03 09:30:00,123.5,124.6,123.03,123.37,76366.0,120.0624,121.1318,119.6055,119.936,76366.0
2021-02-03 09:40:00,123.38,123.49,123.03,123.39,51238.0,119.9457,120.0527,119.6055,119.9554,51238.0
2021-02-03 09:50:00,123.37,123.58,123.07,123.41,36640.0,119.936,120.1402,119.6443,119.9749,36640.0
2021-02-03 10:00:00,123.38,123.63,123.16,123.58,29276.0,119.9457,120.1888,119.7318,120.1402,29276.0
2021-02-03 10:10:00,123.59,123.62,123.28,123.44,18675.0,120.1499,120.179,119.8485,120.004,18675.0
2021-02-03 10:20:00,123.44,123.59,123.15,123.31,19295.0,120.004,120.1499,119.7221,119.8777,19295.0
2021-02-03 10:30:00,123.32,123.39,123.11,123.2,51191.0,119.8874,119.9554,119.6832,119.7707,51191.0
2021-02-03 10:40:00,123.17,123.2,122.78,122.96,30992.0,119.7416,119.7707,119.3624,119.5374,30992.0
2021-02-03 10:50:00,122.95,123.74,122.89,123.28,29072.0,119.5277,120.2957,119.4694,119.8485,29072.0
2021-02-03 11:00:00,123.33,123.38,122.92,123.1,14341.0,119.8971,119.9457,119.4985,119.6735,14341.0
2021-02-03 11:10:00,123.09,123.12,122.79,122.97,10529.0,119.6638,119.693,119.3721,119.5471,10529.0
2021-02-03 11:20:00,122.97,123.49,122.97,123.26,12462.0,119.5471,120.0527,119.5471,119.8291,12462.0
2021-02-03 11:30:00,123.29,123.37,123.18,123.27,9979.0,119.8582,119.936,119.7513,119.8388,9979.0
2021-02-03 11:40:00,123.2,123.28,123.03,123.15,9089.0,119.7707,119.8485,119.6055,119.7221,9089.0
2021-02-03 11:50:00,123.14,123.24,123.03,123.03,10136.0,119.7124,119.8096,119.6055,119.6055,10136.0
2021-02-03 12:00:00,123.0,123.0,122.72,122.73,11017.0,119.5763,119.5763,119.3041,119.3138,11017.0
2021-02-03 12:10:00,122.66,122.71,122.48,122.69,11484.0,119.2458,119.2944,119.0708,119.2749,11484.0
2021-02-03 12:20:00,122.69,122.8,122.58,122.67,8235.0,119.2749,119.3819,119.168,119.2555,8235.0
2021-02-03 12:30:00,122.63,122.83,122.55,122.81,13237.0,119.2166,119.411,119.1388,119.3916,13237.0
2021-02-03 12:40:00,122.85,123.03,122.74,122.87,11893.0,119.4305,119.6055,119.3235,119.4499,11893.0
2021-02-03 12:50:00,122.82,122.85,122.74,122.78,8856.0,119.4013,119.4305,119.3235,119.3624,8856.0
2021-02-03 13:00:00,122.76,122.78,122.59,122.69,9800.0,119.343,119.3624,119.1777,119.2749,9800.0
2021-02-03 13:10:00,122.66,122.7,122.53,122.59,6295.0,119.2458,119.2846,119.1194,119.1777,6295.0
2021-02-03 13:20:00,122.59,122.77,122.58,122.7,9544.0,119.1777,119.3527,119.168,119.2846,9544.0
2021-02-03 13:30:00,122.67,122.93,122.53,122.91,10665.0,119.2555,119.5082,119.1194,119.4888,10665.0
2021-02-03 13:40:00,122.92,122.95,122.79,122.84,7241.0,119.4985,119.5277,119.3721,119.4207,7241.0
2021-02-03 13:50:00,122.79,122.79,122.56,122.69,12335.0,119.3721,119.3721,119.1485,119.2749,12335.0
2021-02-03 14:00:00,122.65,122.87,122.63,122.87,13114.0,119.236,119.4499,119.2166,119.4499,13114.0
2021-02-03 14:10:00,122.85,122.94,122.65,122.67,8290.0,119.4305,119.518,119.236,119.2555,8290.0
2021-02-03 14:20:00,122.54,122.6,122.34,122.42,10653.0,119.1291,119.1874,118.9347,119.0124,10653.0
2021-02-03 14:30:00,122.41,122.43,122.28,122.36,13608.0,119.0027,119.0222,118.8763,118.9541,13608.0
2021-02-03 14:40:00,122.36,122.36,122.24,122.3,7631.0,118.9541,118.9541,118.8374,118.8958,7631.0
2021-02-03 14:50:00,122.32,122.52,122.32,122.44,12951.0,118.9152,119.1097,118.9152,119.0319,12951.0
2021-02-03 15:00:00,122.43,122.46,122.27,122.35,11033.0,119.0222,119.0513,118.8666,118.9444,11033.0
2021-02-03 15:10:00,122.35,122.43,122.16,122.18,11206.0,118.9444,119.0222,118.7597,118.7791,11206.0
2021-02-03 15:20:00,122.18,122.33,122.14,122.26,13035.0,118.7791,118.9249,118.7402,118.8569,13035.0
2021-02-03 15:30:00,122.22,122.25,122.07,122.12,23805.0,118.818,118.8472,118.6722,118.7208,23805.0
2021-02-03 15:40:00,122.12,122.24,122.04,122.09,29612.0,118.7208,118.8374,118.643,118.6916,29612.0
2021-02-03 15:50:00,122.07,122.21,121.9,122.15,104762.0,118.6722,118.8083,118.5069,118.75,104762.0
2021-02-04 09:30:00,122.51,122.83,121.6,121.82,43321.0,119.0999,119.411,118.2153,118.4291,43321.0
2021-02-04 09:40:00,121.96,123.0,121.85,122.9,18113.0,118.5652,119.5763,118.4583,119.4791,18113.0
2021-02-04 09:50:00,122.98,123.13,122.78,123.07,28160.0,119.5569,119.7027,119.3624,119.6443,28160.0
2021-02-04 10:00:00,123.11,123.49,122.98,123.36,23794.0,119.6832,120.0527,119.5569,119.9263,23794.0
2021-02-04 10:10:00,123.29,123.69,123.18,123.67,26171.0,119.8582,120.2471,119.7513,120.2276,26171.0
2021-02-04 10:20:00,123.66,123.79,123.37,123.6,10100.0,120.2179,120.3443,119.936,120.1596,10100.0
2021-02-04 10:30:00,123.56,123.79,123.49,123.51,12693.0,120.1207,120.3443,120.0527,120.0721,12693.0
2021-02-04 10:40:00,123.48,123.8,123.34,123.75,19759.0,120.0429,120.354,119.9068,120.3054,19759.0
2021-02-04 10:50:00,123.75,124.17,123.74,124.17,38535.0,120.3054,120.7137,120.2957,120.7137,38535.0
2021-02-04 11:00:00,124.16,124.28,124.04,124.27,33021.0,120.704,120.8207,120.5873,120.8109,33021.0
2021-02-04 11:10:00,124.27,124.34,123.63,123.63,19696.0,120.8109,120.879,120.1888,120.1888,19696.0
2021-02-04 11:20:00,123.67,123.76,123.54,123.62,40946.0,120.2276,120.3151,120.1013,120.179,40946.0
2021-02-04 11:30:00,123.62,124.02,123.6,123.78,9400.0,120.179,120.5679,120.1596,120.3346,9400.0
2021-02-04 11:40:00,123.81,123.92,123.73,123.83,9755.0,120.3637,120.4707,120.286,120.3832,9755.0
2021-02-04 11:50:00,123.84,123.92,123.71,123.8,7344.0,120.3929,120.4707,120.2665,120.354,7344.0
2021-02-04 12:00:00,123.82,123.82,123.67,123.71,6695.0,120.3735,120.3735,120.2276,120.2665,6695.0
2021-02-04 12:10:00,123.71,123.85,123.65,123.75,6944.0,120.2665,120.4026,120.2082,120.3054,6944.0
2021-02-04 12:20:00,123.75,123.83,123.6,123.62,7208.0,120.3054,120.3832,120.1596,120.179,7208.0
2021-02-04 12:30:00,123.66,123.82,123.63,123.72,6981.0,120.2179,120.3735,120.1888,120.2763,6981.0
2021-02-04 12:40:00,123.71,123.74,123.56,123.56,7515.0,120.2665,120.2957,120.1207,120.1207,7515.0
2021-02-04 12:50:00,123.57,123.65,123.49,123.64,12626.0,120.1304,120.2082,120.0527,120.1985,12626.0
2021-02-04 13:00:00,123.62,123.7,123.48,123.65,13700.0,120.179,120.2568,120.0429,120.2082,13700.0
2021-02-04 13:10:00,123.64,123.81,123.6,123.76,9858.0,120.1985,120.3637,120.1596,120.3151,9858.0
2021-02-04 13:20:00,123.75,123.78,123.64,123.72,7740.0,120.3054,120.3346,120.1985,120.2763,7740.0
2021-02-04 13:30:00,123.73,123.75,123.55,123.62,9073.0,120.286,120.3054,120.111,120.179,9073.0
2021-02-04 13:40:00,123.61,123.71,123.55,123.68,9509.0,120.1693,120.2665,120.111,120.2374,9509.0
2021-02-04 13:50:00,123.69,123.83,123.6,123.77,8957.0,120.2471,120.3832,120.1596,120.3249,8957.0
2021-02-04 14:00:00,123.74,123.94,123.69,123.86,9386.0,120.2957,120.4901,120.2471,120.4124,9386.0
2021-02-04 14:10:00,123.83,123.85,123.55,123.65,14131.0,120.3832,120.4026,120.111,120.2082,14131.0
2021-02-04 14:20:00,123.67,123.67,123.52,123.6,7414.0,120.2276,120.2276,120.0818,120.1596,7414.0
2021-02-04 14:30:00,123.61,123.76,123.54,123.66,14561.0,120.1693,120.3151,120.1013,120.2179,14561.0
2021-02-04 14:40:00,123.62,123.74,123.59,123.66,9782.0,120.179,120.2957,120.1499,120.2179,9782.0
2021-02-04 14:50:00,123.68,123.71,123.55,123.62,13570.0,120.2374,120.2665,120.111,120.179,13570.0
2021-02-04 15:00:00,123.64,123.8,123.56,123.78,17854.0,120.1985,120.354,120.1207,120.3346,17854.0
2021-02-04 15:10:00,123.79,123.94,123.73,123.91,16771.0,120.3443,120.4901,120.286,120.461,16771.0
2021-02-04 15:20:00,123.91,123.98,123.85,123.93,16495.0,120.461,120.529,120.4026,120.4804,16495.0
2021-02-04 15:30:00,123.93,123.96,123.77,123.95,23914.0,120.4804,120.5096,120.3249,120.4999,23914.0
2021-02-04 15:40:00,123.95,124.12,123.91,123.91,36485.0,120.4999,120.6651,120.461,120.461,36485.0
2021-02-04 15:50:00,123.9,124.17,123.86,124.08,108223.0,120.4512,120.7137,120.4124,120.6262,108223.0
2021-02-05 09:30:00,124.51,125.92,124.51,125.45,82627.0,121.0443,122.415,121.0443,121.9581,82627.0
2021-02-05 09:40:00,125.44,125.96,125.44,125.58,42161.0,121.9484,122.4539,121.9484,122.0845,42161.0
2021-02-05 09:50:00,125.52,125.58,124.6,124.8,22002.0,122.0262,122.0845,121.1318,121.3262,22002.0
2021-02-05 10:00:00,124.84,125.18,124.58,125.06,21053.0,121.3651,121.6956,121.1123,121.579,21053.0
2021-02-05 10:10:00,125.06,125.12,124.31,124.54,20556.0,121.579,121.6373,120.8498,121.0734,20556.0
2021-02-05 10:20:00,124.51,124.61,124.32,124.61,14597.0,121.0443,121.1415,120.8596,121.1415,14597.0
2021-02-05 10:30:00,124.55,124.72,124.37,124.72,16398.0,121.0832,121.2484,120.9082,121.2484,16398.0
2021-02-05 10:40:00,124.72,125.04,124.63,124.91,23872.0,121.2484,121.5595,121.1609,121.4331,23872.0
2021-02-05 10:50:00,124.88,125.02,124.76,124.89,20539.0,121.404,121.5401,121.2873,121.4137,20539.0
2021-02-05 11:00:00,124.9,125.1,124.76,124.77,11300.0,121.4234,121.6178,121.2873,121.297,11300.0
2021-02-05 11:10:00,124.78,124.78,124.52,124.62,12130.0,121.3067,121.3067,121.054,121.1512,12130.0
2021-02-05 11:20:00,124.61,124.84,124.57,124.79,10776.0,121.1415,121.3651,121.1026,121.3165,10776.0
2021-02-05 11:30:00,124.85,124.86,124.65,124.77,13214.0,121.3748,121.3845,121.1804,121.297,13214.0
2021-02-05 11:40:00,124.77,124.96,124.77,124.87,12203.0,121.297,121.4817,121.297,121.3942,12203.0
2021-02-05 11:50:00,124.88,124.91,124.56,124.56,11275.0,121.404,121.4331,121.0929,121.0929,11275.0
2021-02-05 12:00:00,124.53,124.63,124.48,124.5,11747.0,121.0637,121.1609,121.0151,121.0345,11747.0
2021-02-05 12:10:00,124.49,124.51,124.27,124.32,8548.0,121.0248,121.0443,120.8109,120.8596,8548.0
2021-02-05 12:20:00,124.32,124.38,124.24,124.31,9642.0,120.8596,120.9179,120.7818,120.8498,9642.0
2021-02-05 12:30:00,124.32,124.37,124.05,124.17,11069.0,120.8596,120.9082,120.5971,120.7137,11069.0
2021-02-05 12:40:00,124.21,124.27,124.12,124.23,11736.0,120.7526,120.8109,120.6651,120.7721,11736.0
2021-02-05 12:50:00,124.22,124.34,124.17,124.3,12086.0,120.7623,120.879,120.7137,120.8401,12086.0
2021-02-05 13:00:00,124.32,124.32,124.05,124.2,8748.0,120.8596,120.8596,120.5971,120.7429,8748.0
2021-02-05 13:10:00,124.18,124.24,123.9,123.92,64177.0,120.7234,120.7818,120.4512,120.4707,64177.0
2021-02-05 13:20:00,123.9,124.03,123.62,123.68,33975.0,120.4512,120.5776,120.179,120.2374,33975.0
2021-02-05 13:30:00,123.67,123.85,123.67,123.72,66916.0,120.2276,120.4026,120.2276,120.2763,66916.0
2021-02-05 13:40:00,123.7,123.7,123.38,123.51,17546.0,120.2568,120.2568,119.9457,120.0721,17546.0
2021-02-05 13:50:00,123.36,123.63,123.32,123.51,11601.0,119.9263,120.1888,119.8874,120.0721,11601.0
2021-02-05 14:00:00,123.51,123.62,123.49,123.62,8820.0,120.0721,120.179,120.0527,120.179,8820.0
2021-02-05 14:10:00,123.61,123.73,123.5,123.57,12739.0,120.1693,120.286,120.0624,120.1304,12739.0
2021-02-05 14:20:00,123.58,123.74,123.49,123.65,16607.0,120.1402,120.2957,120.0527,120.2082,16607.0
2021-02-05 14:30:00,123.66,123.83,123.6,123.81,12048.0,120.2179,120.3832,120.1596,120.3637,12048.0
2021-02-05 14:40:00,123.81,123.85,123.56,123.57,18512.0,120.3637,120.4026,120.1207,120.1304,18512.0
2021-02-05 14:50:00,123.5,123.61,123.35,123.56,17328.0,120.0624,120.1693,119.9166,120.1207,17328.0
2021-02-05 15:00:00,123.6,123.61,123.44,123.55,15901.0,120.1596,120.1693,120.004,120.111,15901.0
2021-02-05 15:10:00,123.56,123.77,123.5,123.68,23795.0,120.1207,120.3249,120.0624,120.2374,23795.0
2021-02-05 15:20:00,123.68,123.74,123.57,123.63,21704.0,120.2374,120.2957,120.1304,120.1888,21704.0
2021-02-05 15:30:00,123.63,123.76,123.48,123.52,38971.0,120.1888,120.3151,120.0429,120.0818,38971.0
2021-02-05 15:40:00,123.51,123.6,123.37,123.39,63173.0,120.0721,120.1596,119.936,119.9554,63173.0
2021-02-05 15:50:00,123.36,123.5,123.11,123.18,268365.0,119.9263,120.0624,119.6832,119.7513,268365.0
2021-02-08 09:30:00,123.92,125.74,123.02,123.84,245531.0,120.4707,122.24,119.5957,120.3929,245531.0
2021-02-08 09:40:00,123.93,124.13,123.54,123.86,26392.0,120.4804,120.6748,120.1013,120.4124,26392.0
2021-02-08 09:50:00,123.92,124.42,123.89,123.96,23191.0,120.4707,120.9568,120.4415,120.5096,23191.0
2021-02-08 10:00:00,124.04,124.2,123.65,123.82,23585.0,120.5873,120.7429,120.2082,120.3735,23585.0
2021-02-08 10:10:00,123.75,123.84,123.51,123.8,16099.0,120.3054,120.3929,120.0721,120.354,16099.0
2021-02-08 10:20:00,123.86,123.86,123.32,123.62,16590.0,120.4124,120.4124,119.8874,120.179,16590.0
2021-02-08 10:30:00,123.66,123.88,123.46,123.46,24634.0,120.2179,120.4318,120.0235,120.0235,24634.0
2021-02-08 10:40:00,123.42,123.55,123.08,123.15,19149.0,119.9846,120.111,119.6541,119.7221,19149.0
2021-02-08 10:50:00,123.18,123.18,122.57,123.01,31829.0,119.7513,119.7513,119.1583,119.586,31829.0
2021-02-08 11:00:00,123.06,123.13,122.59,122.68,14810.0,119.6346,119.7027,119.1777,119.2652,14810.0
2021-02-08 11:10:00,122.71,123.03,122.58,122.92,14578.0,119.2944,119.6055,119.168,119.4985,14578.0
2021-02-08 11:20:00,122.92,123.14,122.92,122.96,13014.0,119.4985,119.7124,119.4985,119.5374,13014.0
2021-02-08 11:30:00,123.0,123.0,122.75,122.9,8741.0,119.5763,119.5763,119.3333,119.4791,8741.0
2021-02-08 11:40:00,122.88,123.05,122.79,123.05,9733.0,119.4596,119.6249,119.3721,119.6249,9733.0
2021-02-08 11:50:00,123.13,123.42,123.02,123.03,9566.0,119.7027,119.9846,119.5957,119.6055,9566.0
2021-02-08 12:00:00,123.07,123.24,123.02,123.08,7606.0,119.6443,119.8096,119.5957,119.6541,7606.0
2021-02-08 12:10:00,123.13,123.13,123.01,123.09,7201.0,119.7027,119.7027,119.586,119.6638,7201.0
2021-02-08 12:20:00,123.05,123.45,123.0,123.34,80786.0,119.6249,120.0138,119.5763,119.9068,80786.0
2021-02-08 12:30:00,123.32,123.43,123.1,123.1,6784.0,119.8874,119.9943,119.6735,119.6735,6784.0
2021-02-08 12:40:00,123.13,123.37,123.07,123.26,12044.0,119.7027,119.936,119.6443,119.8291,12044.0
2021-02-08 12:50:00,123.2,123.27,123.06,123.16,7598.0,119.7707,119.8388,119.6346,119.7318,7598.0
2021-02-08 13:00:00,123.13,123.29,123.06,123.15,12122.0,119.7027,119.8582,119.6346,119.7221,12122.0
2021-02-08 13:10:00,123.14,123.33,123.05,123.28,10002.0,119.7124,119.8971,119.6249,119.8485,10002.0
2021-02-08 13:20:00,123.27,123.37,123.14,123.16,8200.0,119.8388,119.936,119.7124,119.7318,8200.0
2021-02-08 13:30:00,123.18,123.4,123.11,123.37,10971.0,119.7513,119.9652,119.6832,119.936,10971.0
2021-02-08 13:40:00,123.34,123.4,123.12,123.21,7306.0,119.9068,119.9652,119.693,119.7804,7306.0
2021-02-08 13:50:00,123.17,123.2,122.92,123.05,112525.0,119.7416,119.7707,119.4985,119.6249,112525.0
2021-02-08 14:00:00,123.05,123.16,122.96,123.13,10830.0,119.6249,119.7318,119.5374,119.7027,10830.0
2021-02-08 14:10:00,123.11,123.34,123.05,123.21,9006.0,119.6832,119.9068,119.6249,119.7804,9006.0
2021-02-08 14:20:00,123.24,123.34,123.18,123.22,9462.0,119.8096,119.9068,119.7513,119.7902,9462.0
2021-02-08 14:30:00,123.21,123.31,123.16,123.27,7625.0,119.7804,119.8777,119.7318,119.8388,7625.0
2021-02-08 14:40:00,123.21,123.39,123.2,123.27,10340.0,119.7804,119.9554,119.7707,119.8388,10340.0
2021-02-08 14:50:00,123.29,123.36,123.13,123.15,8199.0,119.8582,119.9263,119.7027,119.7221,8199.0
2021-02-08 15:00:00,123.14,123.31,123.13,123.25,10784.0,119.7124,119.8777,119.7027,119.8193,10784.0
2021-02-08 15:10:00,123.25,123.25,123.12,123.16,13089.0,119.8193,119.8193,119.693,119.7318,13089.0
2021-02-08 15:20:00,123.18,123.33,123.05,123.15,21294.0,119.7513,119.8971,119.6249,119.7221,21294.0
2021-02-08 15:30:00,123.15,123.2,122.97,123.08,27453.0,119.7221,119.7707,119.5471,119.6541,27453.0
2021-02-08 15:40:00,123.07,123.17,122.9,123.0,167312.0,119.6443,119.7416,119.4791,119.5763,167312.0
2021-02-08 15:50:00,123.05,123.44,123.02,123.39,230255.0,119.6249,120.004,119.5957,119.9554,230255.0
2021-02-09 09:30:00,123.41,123.42,122.48,122.79,31429.0,119.9749,119.9846,119.0708,119.3721,31429.0
2021-02-09 09:40:00,122.87,122.87,122.36,122.6,13569.0,119.4499,119.4499,118.9541,119.1874,13569.0
2021-02-09 09:50:00,122.63,122.94,122.54,122.7,18125.0,119.2166,119.518,119.1291,119.2846,18125.0
2021-02-09 10:00:00,122.71,123.21,122.67,123.0,27858.0,119.2944,119.7804,119.2555,119.5763,27858.0
2021-02-09 10:10:00,123.04,123.36,122.9,123.18,16453.0,119.6152,119.9263,119.4791,119.7513,16453.0
2021-02-09 10:20:00,123.2,123.41,123.15,123.39,48757.0,119.7707,119.9749,119.7221,119.9554,48757.0
2021-02-09 10:30:00,123.37,123.4,123.2,123.24,26437.0,119.936,119.9652,119.7707,119.8096,26437.0
2021-02-09 10:40:00,123.26,123.26,122.76,122.78,22758.0,119.8291,119.8291,119.343,119.3624,22758.0
2021-02-09 10:50:00,122.78,122.8,122.6,122.8,19652.0,119.3624,119.3819,119.1874,119.3819,19652.0
2021-02-09 11:00:00,122.74,122.93,122.52,122.52,14110.0,119.3235,119.5082,119.1097,119.1097,14110.0
2021-02-09 11:10:00,122.51,122.68,122.41,122.62,9573.0,119.0999,119.2652,119.0027,119.2069,9573.0
2021-02-09 11:20:00,122.64,122.85,122.6,122.71,11355.0,119.2263,119.4305,119.1874,119.2944,11355.0
2021-02-09 11:30:00,122.71,122.89,122.36,122.84,15175.0,119.2944,119.4694,118.9541,119.4207,15175.0
2021-02-09 11:40:00,122.86,122.99,122.64,122.73,15718.0,119.4402,119.5666,119.2263,119.3138,15718.0
2021-02-09 11:50:00,122.71,123.15,122.7,122.85,15315.0,119.2944,119.7221,119.2846,119.4305,15315.0
2021-02-09 12:00:00,122.8,122.99,122.77,122.94,8564.0,119.3819,119.5666,119.3527,119.518,8564.0
2021-02-09 12:10:00,122.95,123.02,122.82,122.82,11310.0,119.5277,119.5957,119.4013,119.4013,11310.0
2021-02-09 12:20:00,122.82,122.89,122.74,122.74,9924.0,119.4013,119.4694,119.3235,119.3235,9924.0
2021-02-09 12:30:00,122.74,122.86,122.53,122.78,13335.0,119.3235,119.4402,119.1194,119.3624,13335.0
2021-02-09 12:40:00,122.79,123.03,122.79,122.95,7613.0,119.3721,119.6055,119.3721,119.5277,7613.0
2021-02-09 12:50:00,122.92,122.99,122.79,122.84,8038.0,119.4985,119.5666,119.3721,119.4207,8038.0
2021-02-09 13:00:00,122.79,122.86,122.75,122.79,4009.0,119.3721,119.4402,119.3333,119.3721,4009.0
2021-02-09 13:10:00,122.79,122.79,122.54,122.59,11720.0,119.3721,119.3721,119.1291,119.1777,11720.0
2021-02-09 13:20:00,122.58,122.7,122.5,122.68,5727.0,119.168,119.2846,119.0902,119.2652,5727.0
2021-02-09 13:30:00,122.66,122.84,122.65,122.84,5363.0,119.2458,119.4207,119.236,119.4207,5363.0
2021-02-09 13:40:00,122.83,123.01,122.83,122.85,7442.0,119.411,119.586,119.411,119.4305,7442.0
2021-02-09 13:50:00,122.79,122.92,122.73,122.92,6229.0,119.3721,119.4985,119.3138,119.4985,6229.0
2021-02-09 14:00:00,122.91,122.95,122.86,122.94,8984.0,119.4888,119.5277,119.4402,119.518,8984.0
2021-02-09 14:10:00,122.93,122.94,122.78,122.86,7698.0,119.5082,119.518,119.3624,119.4402,7698.0
2021-02-09 14:20:00,122.88,122.88,122.5,122.77,681525.0,119.4596,119.4596,119.0902,119.3527,681525.0
2021-02-09 14:30:00,122.74,123.15,122.72,123.12,16792.0,119.3235,119.7221,119.3041,119.693,16792.0
2021-02-09 14:40:00,123.11,123.15,123.06,123.13,20409.0,119.6832,119.7221,119.6346,119.7027,20409.0
2021-02-09 14:50:00,123.12,123.12,122.84,122.85,23575.0,119.693,119.693,119.4207,119.4305,23575.0
2021-02-09 15:00:00,122.85,123.26,122.74,123.26,19767.0,119.4305,119.8291,119.3235,119.8291,19767.0
2021-02-09 15:10:00,123.23,123.32,123.16,123.32,28277.0,119.7999,119.8874,119.7318,119.8874,28277.0
2021-02-09 15:20:00,123.31,123.34,123.08,123.12,29075.0,119.8777,119.9068,119.6541,119.693,29075.0
2021-02-09 15:30:00,123.11,123.48,123.11,123.39,30760.0,119.6832,120.0429,119.6832,119.9554,30760.0
2021-02-09 15:40:00,123.39,123.49,123.17,123.21,41447.0,119.9554,120.0527,119.7416,119.7804,41447.0
2021-02-09 15:50:00,123.19,123.34,123.18,123.24,145447.0,119.761,119.9068,119.7513,119.8096,145447.0
2021-02-10 09:30:00,124.59,124.8,124.1,124.76,61212.0,121.122,121.3262,120.6457,121.2873,61212.0
2021-02-10 09:40:00,124.76,125.24,124.7,125.0,51652.0,121.2873,121.7539,121.229,121.5206,51652.0
2021-02-10 09:50:00,125.06,125.08,124.6,124.69,26306.0,121.579,121.5984,121.1318,121.2193,26306.0
2021-02-10 10:00:00,124.73,124.85,124.52,124.67,26049.0,121.2581,121.3748,121.054,121.1998,26049.0
2021-02-10 10:10:00,124.74,124.88,124.63,124.77,35543.0,121.2679,121.404,121.1609,121.297,35543.0
2021-02-10 10:20:00,124.76,124.84,124.44,124.63,21373.0,121.2873,121.3651,120.9762,121.1609,21373.0
2021-02-10 10:30:00,124.55,124.7,124.3,124.57,16406.0,121.0832,121.229,120.8401,121.1026,16406.0
2021-02-10 10:40:00,124.54,124.65,123.88,124.12,34640.0,121.0734,121.1804,120.4318,120.6651,34640.0
2021-02-10 10:50:00,124.13,124.49,124.0,124.34,49811.0,120.6748,121.0248,120.5485,120.879,49811.0
2021-02-10 11:00:00,124.34,124.51,124.18,124.5,16015.0,120.879,121.0443,120.7234,121.0345,16015.0
2021-02-10 11:10:00,124.62,124.93,124.52,124.74,14179.0,121.1512,121.4526,121.054,121.2679,14179.0
2021-02-10 11:20:00,124.8,124.92,124.54,124.56,14144.0,121.3262,121.4429,121.0734,121.0929,14144.0
2021-02-10 11:30:00,124.58,124.71,124.34,124.41,15249.0,121.1123,121.2387,120.879,120.947,15249.0
2021-02-10 11:40:00,124.39,124.6,124.35,124.47,10601.0,120.9276,121.1318,120.8887,121.0054,10601.0
2021-02-10 11:50:00,124.47,124.59,124.39,124.39,12851.0,121.0054,121.122,120.9276,120.9276,12851.0
2021-02-10 12:00:00,124.31,124.47,124.18,124.43,10495.0,120.8498,121.0054,120.7234,120.9665,10495.0
2021-02-10 12:10:00,124.38,124.81,124.38,124.71,9244.0,120.9179,121.3359,120.9179,121.2387,9244.0
2021-02-10 12:20:00,124.71,124.9,124.62,124.78,12539.0,121.2387,121.4234,121.1512,121.3067,12539.0
2021-02-10 12:30:00,124.74,124.87,124.64,124.83,8852.0,121.2679,121.3942,121.1706,121.3554,8852.0
2021-02-10 12:40:00,124.81,124.96,124.7,124.96,7111.0,121.3359,121.4817,121.229,121.4817,7111.0
2021-02-10 12:50:00,125.0,125.12,124.91,125.09,8083.0,121.5206,121.6373,121.4331,121.6081,8083.0
2021-02-10 13:00:00,125.03,125.17,124.95,125.04,4868.0,121.5498,121.6859,121.472,121.5595,4868.0
2021-02-10 13:10:00,125.02,125.29,124.99,125.26,4912.0,121.5401,121.8026,121.5109,121.7734,4912.0
2021-02-10 13:20:00,125.26,125.4,125.25,125.25,5436.0,121.7734,121.9095,121.7637,121.7637,5436.0
2021-02-10 13:30:00,125.24,125.38,125.12,125.12,5337.0,121.7539,121.89,121.6373,121.6373,5337.0
2021-02-10 13:40:00,125.12,125.24,125.03,125.09,7229.0,121.6373,121.7539,121.5498,121.6081,7229.0
2021-02-10 13:50:00,125.07,125.14,125.02,125.12,6232.0,121.5887,121.6567,121.5401,121.6373,6232.0
2021-02-10 14:00:00,125.18,125.3,125.12,125.17,8369.0,121.6956,121.8123,121.6373,121.6859,8369.0
2021-02-10 14:10:00,125.21,125.37,125.17,125.32,9557.0,121.7248,121.8803,121.6859,121.8317,9557.0
2021-02-10 14:20:00,125.27,125.51,125.19,125.48,11027.0,121.7831,122.0164,121.7053,121.9873,11027.0
2021-02-10 14:30:00,125.54,125.67,125.47,125.59,9484.0,122.0456,122.172,121.9775,122.0942,9484.0
2021-02-10 14:40:00,125.58,125.71,125.49,125.59,7398.0,122.0845,122.2109,121.997,122.0942,7398.0
2021-02-10 14:50:00,125.6,125.7,125.52,125.64,7188.0,122.1039,122.2011,122.0262,122.1428,7188.0
2021-02-10 15:00:00,125.63,125.74,125.42,125.43,8980.0,122.1331,122.24,121.9289,121.9387,8980.0
2021-02-10 15:10:00,125.44,125.57,125.39,125.43,12753.0,121.9484,122.0748,121.8998,121.9387,12753.0
2021-02-10 15:20:00,125.45,125.48,125.26,125.27,12567.0,121.9581,121.9873,121.7734,121.7831,12567.0
2021-02-10 15:30:00,125.24,125.3,124.9,124.9,16784.0,121.7539,121.8123,121.4234,121.4234,16784.0
2021-02-10 15:40:00,124.93,125.0,124.78,124.78,28303.0,121.4526,121.5206,121.3067,121.3067,28303.0
2021-02-10 15:50:00,124.74,125.06,124.58,125.06,81143.0,121.2679,121.579,121.1123,121.579,81143.0
2021-02-11 09:30:00,125.7,126.13,125.11,126.04,38945.0,122.2011,122.6192,121.6276,122.5317,38945.0
2021-02-11 09:40:00,126.02,126.09,125.7,125.87,15684.0,122.5122,122.5803,122.2011,122.3664,15684.0
2021-02-11 09:50:00,125.86,125.87,125.35,125.4,26157.0,122.3567,122.3664,121.8609,121.9095,26157.0
2021-02-11 10:00:00,125.29,125.8,125.29,125.71,6869.0,121.8026,122.2984,121.8026,122.2109,6869.0
2021-02-11 10:10:00,125.73,125.9,125.52,125.67,9677.0,122.2303,122.3956,122.0262,122.172,9677.0
2021-02-11 10:20:00,125.66,126.0,125.65,126.0,9357.0,122.1623,122.4928,122.1525,122.4928,9357.0
2021-02-11 10:30:00,126.0,126.29,125.99,126.06,9990.0,122.4928,122.7747,122.4831,122.5511,9990.0
2021-02-11 10:40:00,126.03,126.3,126.02,126.29,9732.0,122.522,122.7844,122.5122,122.7747,9732.0
2021-02-11 10:50:00,126.29,126.44,125.88,125.98,12347.0,122.7747,122.9205,122.3761,122.4733,12347.0
2021-02-11 11:00:00,126.0,126.27,125.81,126.24,20533.0,122.4928,122.7553,122.3081,122.7261,20533.0
2021-02-11 11:10:00,126.32,126.35,126.11,126.27,11301.0,122.8039,122.833,122.5997,122.7553,11301.0
2021-02-11 11:20:00,126.29,126.29,126.1,126.18,7961.0,122.7747,122.7747,122.59,122.6678,7961.0
2021-02-11 11:30:00,126.16,126.4,126.16,126.39,6389.0,122.6483,122.8817,122.6483,122.8719,6389.0
2021-02-11 11:40:00,126.37,126.42,126.2,126.38,11718.0,122.8525,122.9011,122.6872,122.8622,11718.0
2021-02-11 11:50:00,126.4,126.57,126.32,126.5,9676.0,122.8817,123.0469,122.8039,122.9789,9676.0
2021-02-11 12:00:00,126.48,126.53,126.36,126.37,9617.0,122.9594,123.008,122.8428,122.8525,9617.0
2021-02-11 12:10:00,126.3,126.34,126.11,126.11,11014.0,122.7844,122.8233,122.5997,122.5997,11014.0
2021-02-11 12:20:00,126.08,126.23,125.93,125.96,11839.0,122.5706,122.7164,122.4247,122.4539,11839.0
2021-02-11 12:30:00,126.0,126.25,125.93,126.13,23558.0,122.4928,122.7358,122.4247,122.6192,23558.0
2021-02-11 12:40:00,126.11,126.11,125.64,125.89,13397.0,122.5997,122.5997,122.1428,122.3859,13397.0
2021-02-11 12:50:00,125.94,126.01,125.68,126.01,15115.0,122.4345,122.5025,122.1817,122.5025,15115.0
2021-02-11 13:00:00,125.99,126.07,125.81,125.97,20100.0,122.4831,122.5608,122.3081,122.4636,20100.0
2021-02-11 13:10:00,125.96,126.15,125.95,126.0,15578.0,122.4539,122.6386,122.4442,122.4928,15578.0
2021-02-11 13:20:00,125.97,126.13,125.97,126.08,14099.0,122.4636,122.6192,122.4636,122.5706,14099.0
2021-02-11 13:30:00,126.06,126.23,126.0,126.2,12474.0,122.5511,122.7164,122.4928,122.6872,12474.0
2021-02-11 13:40:00,126.23,126.37,126.22,126.32,10912.0,122.7164,122.8525,122.7067,122.8039,10912.0
2021-02-11 13:50:00,126.3,126.37,126.25,126.25,6557.0,122.7844,122.8525,122.7358,122.7358,6557.0
2021-02-11 14:00:00,126.27,126.62,126.15,126.58,11417.0,122.7553,123.0955,122.6386,123.0566,11417.0
2021-02-11 14:10:00,126.6,126.77,126.45,126.77,13067.0,123.0761,123.2414,122.9303,123.2414,13067.0
2021-02-11 14:20:00,126.79,126.93,126.55,126.81,17871.0,123.2608,123.3969,123.0275,123.2802,17871.0
2021-02-11 14:30:00,126.83,126.95,126.63,126.77,13319.0,123.2997,123.4163,123.1053,123.2414,13319.0
2021-02-11 14:40:00,126.81,127.0,126.75,126.94,12002.0,123.2802,123.465,123.2219,123.4066,12002.0
2021-02-11 14:50:00,126.97,127.12,126.85,126.99,22942.0,123.4358,123.5816,123.3191,123.4552,22942.0
2021-02-11 15:00:00,127.04,127.15,126.87,127.03,14311.0,123.5038,123.6108,123.3386,123.4941,14311.0
2021-02-11 15:10:00,127.05,127.26,127.0,127.15,15872.0,123.5136,123.7177,123.465,123.6108,15872.0
2021-02-11 15:20:00,127.15,127.26,126.83,126.84,27476.0,123.6108,123.7177,123.2997,123.3094,27476.0
2021-02-11 15:30:00,126.87,127.03,126.83,126.86,26854.0,123.3386,123.4941,123.2997,123.3289,26854.0
2021-02-11 15:40:00,126.87,127.16,126.75,127.04,43392.0,123.3386,123.6205,123.2219,123.5038,43392.0
2021-02-11 15:50:00,127.03,127.09,126.8,126.96,113933.0,123.4941,123.5525,123.2705,123.4261,113933.0
2021-02-12 09:30:00,126.93,127.3,126.32,127.13,24673.0,123.3969,123.7566,122.8039,123.5913,24673.0
2021-02-12 09:40:00,127.28,127.64,126.95,127.38,7720.0,123.7372,124.0871,123.4163,123.8344,7720.0
2021-02-12 09:50:00,127.33,127.52,126.93,127.11,23180.0,123.7858,123.9705,123.3969,123.5719,23180.0
2021-02-12 10:00:00,126.99,127.65,126.99,127.59,20288.0,123.4552,124.0969,123.4552,124.0385,20288.0
2021-02-12 10:10:00,127.66,127.83,127.57,127.75,15914.0,124.1066,124.2719,124.0191,124.1941,15914.0
2021-02-12 10:20:00,127.71,127.73,127.48,127.53,11883.0,124.1552,124.1746,123.9316,123.9802,11883.0
2021-02-12 10:30:00,127.55,127.87,127.34,127.85,15264.0,123.9996,124.3107,123.7955,124.2913,15264.0
2021-02-12 10:40:00,127.89,128.13,127.84,127.94,14625.0,124.3302,124.5635,124.2816,124.3788,14625.0
2021-02-12 10:50:00,127.9,128.21,127.86,128.1,15169.0,124.3399,124.6413,124.301,124.5343,15169.0
2021-02-12 11:00:00,128.1,128.34,128.07,128.3,11528.0,124.5343,124.7677,124.5052,124.7288,11528.0
2021-02-12 11:10:00,128.28,128.37,128.18,128.28,15701.0,124.7093,124.7968,124.6121,124.7093,15701.0
2021-02-12 11:20:00,128.33,128.33,127.9,128.22,15226.0,124.7579,124.7579,124.3399,124.651,15226.0
2021-02-12 11:30:00,128.19,128.36,128.1,128.2,17557.0,124.6218,124.7871,124.5343,124.6316,17557.0
2021-02-12 11:40:00,128.19,128.6,128.18,128.48,16152.0,124.6218,125.0204,124.6121,124.9038,16152.0
2021-02-12 11:50:00,128.5,128.53,128.28,128.34,12283.0,124.9232,124.9524,124.7093,124.7677,12283.0
2021-02-12 12:00:00,128.32,128.42,128.24,128.3,9952.0,124.7482,124.8454,124.6704,124.7288,9952.0
2021-02-12 12:10:00,128.28,128.29,127.94,127.94,18671.0,124.7093,124.719,124.3788,124.3788,18671.0
2021-02-12 12:20:00,127.93,128.13,127.92,128.03,10323.0,124.3691,124.5635,124.3593,124.4663,10323.0
2021-02-12 12:30:00,128.01,128.13,127.93,128.0,14102.0,124.4468,124.5635,124.3691,124.4371,14102.0
2021-02-12 12:40:00,128.0,128.12,127.9,128.0,9788.0,124.4371,124.5538,124.3399,124.4371,9788.0
2021-02-12 12:50:00,127.96,128.07,127.75,127.82,10298.0,124.3982,124.5052,124.1941,124.2621,10298.0
2021-02-12 13:00:00,127.78,127.79,127.6,127.7,14169.0,124.2232,124.233,124.0483,124.1455,14169.0
2021-02-12 13:10:00,127.7,127.83,127.61,127.62,10803.0,124.1455,124.2719,124.058,124.0677,10803.0
2021-02-12 13:20:00,127.61,127.62,127.48,127.52,6569.0,124.058,124.0677,123.9316,123.9705,6569.0
2021-02-12 13:30:00,127.55,127.63,127.49,127.58,3904.0,123.9996,124.0774,123.9413,124.0288,3904.0
2021-02-12 13:40:00,127.62,127.65,127.49,127.52,5704.0,124.0677,124.0969,123.9413,123.9705,5704.0
2021-02-12 13:50:00,127.51,127.64,127.51,127.61,6874.0,123.9608,124.0871,123.9608,124.058,6874.0
2021-02-12 14:00:00,127.59,127.59,127.44,127.52,7629.0,124.0385,124.0385,123.8927,123.9705,7629.0
2021-02-12 14:10:00,127.57,127.75,127.52,127.73,8421.0,124.0191,124.1941,123.9705,124.1746,8421.0
2021-02-12 14:20:00,127.77,127.77,127.61,127.65,9350.0,124.2135,124.2135,124.058,124.0969,9350.0
2021-02-12 14:30:00,127.64,127.66,127.51,127.53,7244.0,124.0871,124.1066,123.9608,123.9802,7244.0
2021-02-12 14:40:00,127.52,127.66,127.5,127.66,6868.0,123.9705,124.1066,123.951,124.1066,6868.0
2021-02-12 14:50:00,127.65,127.75,127.58,127.65,10733.0,124.0969,124.1941,124.0288,124.0969,10733.0
2021-02-12 15:00:00,127.66,127.83,127.6,127.74,46893.0,124.1066,124.2719,124.0483,124.1844,46893.0
2021-02-12 15:10:00,127.74,127.99,127.72,127.99,5937.0,124.1844,124.4274,124.1649,124.4274,5937.0
2021-02-12 15:20:00,127.96,128.18,127.93,128.16,20571.0,124.3982,124.6121,124.3691,124.5927,20571.0
2021-02-12 15:30:00,128.17,128.52,128.06,128.34,37732.0,124.6024,124.9426,124.4955,124.7677,37732.0
2021-02-12 15:40:00,128.33,128.46,128.06,128.11,26232.0,124.7579,124.8843,124.4955,124.5441,26232.0
2021-02-12 15:50:00,128.14,128.25,127.93,127.95,158205.0,124.5732,124.6802,124.3691,124.3885,158205.0
2021-02-16 09:30:00,129.31,130.6,128.75,130.56,118933.0,125.7107,126.9647,125.1662,126.9259,118933.0
2021-02-16 09:40:00,130.49,131.08,129.92,130.03,95446.0,126.8578,127.4314,126.3037,126.4106,95446.0
2021-02-16 09:50:00,130.02,130.05,129.25,129.4,59846.0,126.4009,126.4301,125.6523,125.7982,59846.0
2021-02-16 10:00:00,129.43,129.59,128.8,129.06,33748.0,125.8273,125.9829,125.2149,125.4676,33748.0
2021-02-16 10:10:00,129.06,129.19,128.64,129.19,37634.0,125.4676,125.594,125.0593,125.594,37634.0
2021-02-16 10:20:00,129.18,129.91,129.15,129.87,42071.0,125.5843,126.294,125.5551,126.2551,42071.0
2021-02-16 10:30:00,129.9,130.11,129.65,129.98,45981.0,126.2842,126.4884,126.0412,126.362,45981.0
2021-02-16 10:40:00,129.94,130.3,129.58,129.6,35169.0,126.3231,126.6731,125.9731,125.9926,35169.0
2021-02-16 10:50:00,129.66,130.09,129.45,129.75,38075.0,126.0509,126.4689,125.8468,126.1384,38075.0
2021-02-16 11:00:00,129.74,129.86,129.08,129.08,26689.0,126.1287,126.2453,125.4871,125.4871,26689.0
2021-02-16 11:10:00,129.12,129.52,129.08,129.47,31478.0,125.5259,125.9148,125.4871,125.8662,31478.0
2021-02-16 11:20:00,129.48,129.63,129.13,129.31,29154.0,125.8759,126.0217,125.5357,125.7107,29154.0
2021-02-16 11:30:00,129.31,129.32,128.9,129.09,26184.0,125.7107,125.7204,125.3121,125.4968,26184.0
2021-02-16 11:40:00,129.09,129.1,128.75,128.85,31255.0,125.4968,125.5065,125.1662,125.2635,31255.0
2021-02-16 11:50:00,128.76,128.84,128.55,128.55,34768.0,125.176,125.2537,124.9718,124.9718,34768.0
2021-02-16 12:00:00,128.54,128.7,128.35,128.41,23402.0,124.9621,125.1176,124.7774,124.8357,23402.0
2021-02-16 12:10:00,128.39,128.78,128.35,128.62,16846.0,124.8163,125.1954,124.7774,125.0399,16846.0
2021-02-16 12:20:00,128.58,128.67,128.4,128.67,19305.0,125.001,125.0885,124.826,125.0885,19305.0
2021-02-16 12:30:00,128.67,128.68,128.19,128.24,20143.0,125.0885,125.0982,124.6218,124.6704,20143.0
2021-02-16 12:40:00,128.29,128.37,128.03,128.15,21280.0,124.719,124.7968,124.4663,124.5829,21280.0
2021-02-16 12:50:00,128.13,128.51,128.08,128.46,15837.0,124.5635,124.9329,124.5149,124.8843,15837.0
2021-02-16 13:00:00,128.44,128.55,128.37,128.52,18551.0,124.8649,124.9718,124.7968,124.9426,18551.0
2021-02-16 13:10:00,128.55,128.65,128.47,128.64,14796.0,124.9718,125.069,124.894,125.0593,14796.0
2021-02-16 13:20:00,128.61,128.77,128.61,128.72,15311.0,125.0301,125.1857,125.0301,125.1371,15311.0
2021-02-16 13:30:00,128.75,128.83,128.58,128.64,18360.0,125.1662,125.244,125.001,125.0593,18360.0
2021-02-16 13:40:00,128.65,128.69,128.5,128.63,16497.0,125.069,125.1079,124.9232,125.0496,16497.0
2021-02-16 13:50:00,128.65,128.67,128.47,128.51,20543.0,125.069,125.0885,124.894,124.9329,20543.0
2021-02-16 14:00:00,128.52,128.67,128.43,128.66,15762.0,124.9426,125.0885,124.8552,125.0787,15762.0
2021-02-16 14:10:00,128.64,128.71,128.54,128.64,19259.0,125.0593,125.1274,124.9621,125.0593,19259.0
2021-02-16 14:20:00,128.67,128.72,128.46,128.5,23214.0,125.0885,125.1371,124.8843,124.9232,23214.0
2021-02-16 14:30:00,128.47,128.48,128.29,128.43,22063.0,124.894,124.9038,124.719,124.8552,22063.0
2021-02-16 14:40:00,128.43,128.63,128.35,128.52,16842.0,124.8552,125.0496,124.7774,124.9426,16842.0
2021-02-16 14:50:00,128.54,128.61,128.33,128.54,18136.0,124.9621,125.0301,124.7579,124.9621,18136.0
2021-02-16 15:00:00,128.51,128.52,128.33,128.46,17790.0,124.9329,124.9426,124.7579,124.8843,17790.0
2021-02-16 15:10:00,128.44,128.5,128.32,128.33,14479.0,124.8649,124.9232,124.7482,124.7579,14479.0
2021-02-16 15:20:00,128.33,128.44,128.29,128.39,22114.0,124.7579,124.8649,124.719,124.8163,22114.0
2021-02-16 15:30:00,128.38,128.73,128.35,128.41,39005.0,124.8065,125.1468,124.7774,124.8357,39005.0
2021-02-16 15:40:00,128.41,128.41,128.11,128.16,79833.0,124.8357,124.8357,124.5441,124.5927,79833.0
2021-02-16 15:50:00,128.21,128.21,127.84,127.91,198668.0,124.6413,124.6413,124.2816,124.3496,198668.0
2021-02-17 09:30:00,132.8,134.3,131.79,133.78,266922.0,129.1035,130.5618,128.1216,130.0562,266922.0
2021-02-17 09:40:00,133.74,134.49,133.11,133.98,164477.0,130.0173,130.7465,129.4049,130.2507,164477.0
2021-02-17 09:50:00,133.98,135.21,133.53,134.0,261748.0,130.2507,131.4464,129.8132,130.2701,261748.0
2021-02-17 10:00:00,133.95,136.82,133.95,136.52,310025.0,130.2215,133.0116,130.2215,132.72,310025.0
2021-02-17 10:10:00,136.4,136.98,135.08,135.08,136065.0,132.6033,133.1672,131.32,131.32,136065.0
2021-02-17 10:20:00,135.02,135.16,134.16,134.47,56604.0,131.2617,131.3978,130.4257,130.727,56604.0
2021-02-17 10:30:00,134.47,135.74,134.34,135.49,46891.0,130.727,131.9617,130.6006,131.7186,46891.0
2021-02-17 10:40:00,135.43,135.92,135.05,135.4,68284.0,131.6603,132.1367,131.2909,131.6311,68284.0
2021-02-17 10:50:00,135.35,135.39,134.17,134.47,56589.0,131.5825,131.6214,130.4354,130.727,56589.0
2021-02-17 11:00:00,134.62,134.73,132.93,133.33,111360.0,130.8729,130.9798,129.2299,129.6188,111360.0
2021-02-17 11:10:00,133.27,133.36,132.42,132.81,41613.0,129.5604,129.6479,128.7341,129.1132,41613.0
2021-02-17 11:20:00,132.86,133.17,131.57,132.81,153594.0,129.1618,129.4632,127.9077,129.1132,153594.0
2021-02-17 11:30:00,132.8,133.0,132.09,132.6,67772.0,129.1035,129.2979,128.4133,128.9091,67772.0
2021-02-17 11:40:00,132.65,132.99,132.07,132.37,60087.0,128.9577,129.2882,128.3938,128.6855,60087.0
2021-02-17 11:50:00,132.37,132.37,131.49,131.52,52634.0,128.6855,128.6855,127.83,127.8591,52634.0
2021-02-17 12:00:00,131.52,131.79,131.32,131.77,48645.0,127.8591,128.1216,127.6647,128.1022,48645.0
2021-02-17 12:10:00,131.77,132.07,131.46,131.93,29336.0,128.1022,128.3938,127.8008,128.2577,29336.0
2021-02-17 12:20:00,131.9,132.18,131.69,131.89,29248.0,128.2286,128.5008,128.0244,128.2188,29248.0
2021-02-17 12:30:00,131.92,131.97,131.6,131.83,32602.0,128.248,128.2966,127.9369,128.1605,32602.0
2021-02-17 12:40:00,131.81,132.02,131.64,131.84,34334.0,128.1411,128.3452,127.9758,128.1702,34334.0
2021-02-17 12:50:00,131.82,132.25,131.79,132.0,42484.0,128.1508,128.5688,128.1216,128.3258,42484.0
2021-02-17 13:00:00,131.94,132.09,131.42,132.09,48601.0,128.2675,128.4133,127.7619,128.4133,48601.0
2021-02-17 13:10:00,132.12,132.27,131.93,132.06,19919.0,128.4424,128.5883,128.2577,128.3841,19919.0
2021-02-17 13:20:00,132.05,132.05,131.36,131.6,44567.0,128.3744,128.3744,127.7036,127.9369,44567.0
2021-02-17 13:30:00,131.57,131.62,131.16,131.28,44032.0,127.9077,127.9564,127.5092,127.6258,44032.0
2021-02-17 13:40:00,131.29,131.31,130.52,131.07,57036.0,127.6355,127.655,126.887,127.4217,57036.0
2021-02-17 13:50:00,131.09,131.55,131.03,131.21,25493.0,127.4411,127.8883,127.3828,127.5578,25493.0
2021-02-17 14:00:00,131.19,131.74,131.11,131.59,31958.0,127.5383,128.073,127.4606,127.9272,31958.0
2021-02-17 14:10:00,131.64,131.82,131.48,131.68,24038.0,127.9758,128.1508,127.8203,128.0147,24038.0
2021-02-17 14:20:00,131.73,131.76,131.02,131.6,24205.0,128.0633,128.0925,127.3731,127.9369,24205.0
2021-02-17 14:30:00,131.62,131.64,131.07,131.08,23308.0,127.9564,127.9758,127.4217,127.4314,23308.0
2021-02-17 14:40:00,131.05,131.24,130.66,130.97,28697.0,127.4022,127.5869,127.0231,127.3245,28697.0
2021-02-17 14:50:00,131.02,131.05,130.56,130.84,32588.0,127.3731,127.4022,126.9259,127.1981,32588.0
2021-02-17 15:00:00,130.8,130.91,130.4,130.56,36083.0,127.1592,127.2661,126.7703,126.9259,36083.0
2021-02-17 15:10:00,130.51,130.54,130.12,130.14,33311.0,126.8773,126.9064,126.4981,126.5176,33311.0
2021-02-17 15:20:00,130.14,130.46,129.97,130.46,39516.0,126.5176,126.8286,126.3523,126.8286,39516.0
2021-02-17 15:30:00,130.46,130.64,129.71,129.84,60316.0,126.8286,127.0036,126.0995,126.2259,60316.0
2021-02-17 15:40:00,129.86,130.27,129.59,130.24,104410.0,126.2453,126.6439,125.9829,126.6148,104410.0
2021-02-17 15:50:00,130.27,130.46,129.73,130.13,324294.0,126.6439,126.8286,126.119,126.5078,324294.0
2021-02-18 09:30:00,129.0,129.31,128.09,128.24,95648.0,125.4093,125.7107,124.5246,124.6704,95648.0
2021-02-18 09:40:00,128.23,128.61,127.78,128.14,29072.0,124.6607,125.0301,124.2232,124.5732,29072.0
2021-02-18 09:50:00,128.02,128.35,127.61,128.19,59876.0,124.4566,124.7774,124.058,124.6218,59876.0
2021-02-18 10:00:00,128.26,129.26,128.23,129.06,31265.0,124.6899,125.662,124.6607,125.4676,31265.0
2021-02-18 10:10:00,129.07,129.19,128.47,128.77,18154.0,125.4773,125.594,124.894,125.1857,18154.0
2021-02-18 10:20:00,128.84,129.13,128.39,129.07,21303.0,125.2537,125.5357,124.8163,125.4773,21303.0
2021-02-18 10:30:00,129.09,129.22,128.63,128.94,18034.0,125.4968,125.6232,125.0496,125.351,18034.0
2021-02-18 10:40:00,128.91,129.1,128.66,129.1,12745.0,125.3218,125.5065,125.0787,125.5065,12745.0
2021-02-18 10:50:00,129.07,130.18,129.02,129.86,72008.0,125.4773,126.5564,125.4287,126.2453,72008.0
2021-02-18 11:00:00,129.9,130.39,129.53,130.21,21109.0,126.2842,126.7606,125.9245,126.5856,21109.0
2021-02-18 11:10:00,130.24,130.24,129.7,129.77,26778.0,126.6148,126.6148,126.0898,126.1579,26778.0
2021-02-18 11:20:00,129.72,129.75,128.96,129.01,15874.0,126.1092,126.1384,125.3704,125.419,15874.0
2021-02-18 11:30:00,128.98,129.2,128.71,128.71,19214.0,125.3898,125.6037,125.1274,125.1274,19214.0
2021-02-18 11:40:00,128.69,129.2,128.68,129.04,11032.0,125.1079,125.6037,125.0982,125.4482,11032.0
2021-02-18 11:50:00,128.98,129.05,128.51,128.85,30990.0,125.3898,125.4579,124.9329,125.2635,30990.0
2021-02-18 12:00:00,128.81,128.81,128.48,128.56,24268.0,125.2246,125.2246,124.9038,124.9815,24268.0
2021-02-18 12:10:00,128.57,128.97,128.54,128.83,14839.0,124.9913,125.3801,124.9621,125.244,14839.0
2021-02-18 12:20:00,128.87,128.94,128.49,128.6,12697.0,125.2829,125.351,124.9135,125.0204,12697.0
2021-02-18 12:30:00,128.59,128.82,128.38,128.66,29618.0,125.0107,125.2343,124.8065,125.0787,29618.0
2021-02-18 12:40:00,128.67,128.67,128.32,128.51,15785.0,125.0885,125.0885,124.7482,124.9329,15785.0
2021-02-18 12:50:00,128.47,128.97,128.42,128.87,16404.0,124.894,125.3801,124.8454,125.2829,16404.0
2021-02-18 13:00:00,128.82,128.89,128.56,128.68,15201.0,125.2343,125.3023,124.9815,125.0982,15201.0
2021-02-18 13:10:00,128.68,128.9,128.61,128.9,15084.0,125.0982,125.3121,125.0301,125.3121,15084.0
2021-02-18 13:20:00,128.89,129.43,128.86,129.25,18329.0,125.3023,125.8273,125.2732,125.6523,18329.0
2021-02-18 13:30:00,129.23,129.33,129.03,129.25,13005.0,125.6329,125.7301,125.4385,125.6523,13005.0
2021-02-18 13:40:00,129.27,129.27,128.97,129.06,17926.0,125.6718,125.6718,125.3801,125.4676,17926.0
2021-02-18 13:50:00,129.02,129.1,128.7,128.91,8650.0,125.4287,125.5065,125.1176,125.3218,8650.0
2021-02-18 14:00:00,128.9,129.29,128.87,129.13,10557.0,125.3121,125.6912,125.2829,125.5357,10557.0
2021-02-18 14:10:00,129.09,129.23,129.02,129.19,12317.0,125.4968,125.6329,125.4287,125.594,12317.0
2021-02-18 14:20:00,129.23,129.39,129.13,129.27,10696.0,125.6329,125.7884,125.5357,125.6718,10696.0
2021-02-18 14:30:00,129.27,129.27,128.7,128.78,15960.0,125.6718,125.6718,125.1176,125.1954,15960.0
2021-02-18 14:40:00,128.79,128.79,128.54,128.62,16523.0,125.2051,125.2051,124.9621,125.0399,16523.0
2021-02-18 14:50:00,128.57,128.84,128.41,128.75,15731.0,124.9913,125.2537,124.8357,125.1662,15731.0
2021-02-18 15:00:00,128.71,128.8,128.64,128.78,15132.0,125.1274,125.2149,125.0593,125.1954,15132.0
2021-02-18 15:10:00,128.78,128.83,128.66,128.67,14729.0,125.1954,125.244,125.0787,125.0885,14729.0
2021-02-18 15:20:00,128.64,128.84,128.54,128.71,21648.0,125.0593,125.2537,124.9621,125.1274,21648.0
2021-02-18 15:30:00,128.69,128.76,128.41,128.51,34181.0,125.1079,125.176,124.8357,124.9329,34181.0
2021-02-18 15:40:00,128.5,128.57,128.07,128.19,57833.0,124.9232,124.9913,124.5052,124.6218,57833.0
2021-02-18 15:50:00,128.21,128.27,127.58,127.65,229910.0,124.6413,124.6996,124.0288,124.0969,229910.0
2021-02-19 09:30:00,128.41,128.68,128.15,128.5,76844.0,124.8357,125.0982,124.5829,124.9232,76844.0
2021-02-19 09:40:00,128.53,128.9,127.96,128.24,26348.0,124.9524,125.3121,124.3982,124.6704,26348.0
2021-02-19 09:50:00,128.23,128.3,128.02,128.27,22466.0,124.6607,124.7288,124.4566,124.6996,22466.0
2021-02-19 10:00:00,128.27,128.33,127.99,128.08,19455.0,124.6996,124.7579,124.4274,124.5149,19455.0
2021-02-19 10:10:00,128.07,128.07,127.72,127.98,14991.0,124.5052,124.5052,124.1649,124.4177,14991.0
2021-02-19 10:20:00,127.93,128.75,127.93,128.52,20252.0,124.3691,125.1662,124.3691,124.9426,20252.0
2021-02-19 10:30:00,128.47,128.48,127.93,128.18,14926.0,124.894,124.9038,124.3691,124.6121,14926.0
2021-02-19 10:40:00,128.16,128.17,127.98,128.02,8849.0,124.5927,124.6024,124.4177,124.4566,8849.0
2021-02-19 10:50:00,128.03,128.1,127.85,128.0,12112.0,124.4663,124.5343,124.2913,124.4371,12112.0
2021-02-19 11:00:00,128.04,128.26,128.0,128.18,22920.0,124.476,124.6899,124.4371,124.6121,22920.0
2021-02-19 11:10:00,128.2,128.37,127.81,127.96,15470.0,124.6316,124.7968,124.2524,124.3982,15470.0
2021-02-19 11:20:00,127.96,127.96,127.52,127.6,10244.0,124.3982,124.3982,123.9705,124.0483,10244.0
2021-02-19 11:30:00,127.62,127.78,127.62,127.68,11915.0,124.0677,124.2232,124.0677,124.126,11915.0
2021-02-19 11:40:00,127.68,127.7,127.45,127.49,10591.0,124.126,124.1455,123.9024,123.9413,10591.0
2021-02-19 11:50:00,127.48,127.55,127.36,127.49,10630.0,123.9316,123.9996,123.8149,123.9413,10630.0
2021-02-19 12:00:00,127.47,127.73,127.37,127.54,41101.0,123.9219,124.1746,123.8247,123.9899,41101.0
2021-02-19 12:10:00,127.52,127.58,127.2,127.21,16151.0,123.9705,124.0288,123.6594,123.6691,16151.0
2021-02-19 12:20:00,127.2,127.29,127.0,127.18,16427.0,123.6594,123.7469,123.465,123.6399,16427.0
2021-02-19 12:30:00,127.17,127.17,126.89,126.96,8641.0,123.6302,123.6302,123.358,123.4261,8641.0
2021-02-19 12:40:00,126.93,127.15,126.8,126.93,9631.0,123.3969,123.6108,123.2705,123.3969,9631.0
2021-02-19 12:50:00,126.93,127.16,126.84,127.11,5196.0,123.3969,123.6205,123.3094,123.5719,5196.0
2021-02-19 13:00:00,127.12,127.12,126.89,126.89,10654.0,123.5816,123.5816,123.358,123.358,10654.0
2021-02-19 13:10:00,126.87,127.18,126.83,127.09,8156.0,123.3386,123.6399,123.2997,123.5525,8156.0
2021-02-19 13:20:00,127.08,127.25,127.07,127.11,7222.0,123.5427,123.708,123.533,123.5719,7222.0
2021-02-19 13:30:00,127.15,127.17,126.91,127.0,6906.0,123.6108,123.6302,123.3775,123.465,6906.0
2021-02-19 13:40:00,127.03,127.14,127.03,127.07,7165.0,123.4941,123.6011,123.4941,123.533,7165.0
2021-02-19 13:50:00,127.01,127.17,127.0,127.17,4838.0,123.4747,123.6302,123.465,123.6302,4838.0
2021-02-19 14:00:00,127.18,127.18,127.0,127.05,9174.0,123.6399,123.6399,123.465,123.5136,9174.0
2021-02-19 14:10:00,127.06,127.11,126.98,127.08,4416.0,123.5233,123.5719,123.4455,123.5427,4416.0
2021-02-19 14:20:00,127.08,127.08,126.75,126.75,12752.0,123.5427,123.5427,123.2219,123.2219,12752.0
2021-02-19 14:30:00,126.79,126.95,126.55,126.6,9150.0,123.2608,123.4163,123.0275,123.0761,9150.0
2021-02-19 14:40:00,126.65,126.71,126.51,126.58,9269.0,123.1247,123.183,122.9886,123.0566,9269.0
2021-02-19 14:50:00,126.58,126.64,126.49,126.58,7418.0,123.0566,123.115,122.9692,123.0566,7418.0
2021-02-19 15:00:00,126.57,126.68,126.51,126.59,15281.0,123.0469,123.1539,122.9886,123.0664,15281.0
2021-02-19 15:10:00,126.58,126.89,126.55,126.84,21441.0,123.0566,123.358,123.0275,123.3094,21441.0
2021-02-19 15:20:00,126.81,127.22,126.73,127.22,14275.0,123.2802,123.6788,123.2025,123.6788,14275.0
2021-02-19 15:30:00,127.21,127.21,127.04,127.21,16712.0,123.6691,123.6691,123.5038,123.6691,16712.0
2021-02-19 15:40:00,127.21,127.29,126.95,126.95,24326.0,123.6691,123.7469,123.4163,123.4163,24326.0
2021-02-19 15:50:00,126.94,127.0,126.74,126.88,73234.0,123.4066,123.465,123.2122,123.3483,73234.0
2021-02-22 09:30:00,125.95,126.16,124.26,124.77,46527.0,122.4442,122.6483,120.8012,121.297,46527.0
2021-02-22 09:40:00,124.8,125.03,124.56,125.03,13239.0,121.3262,121.5498,121.0929,121.5498,13239.0
2021-02-22 09:50:00,125.06,125.1,124.57,124.63,28857.0,121.579,121.6178,121.1026,121.1609,28857.0
2021-02-22 10:00:00,124.58,124.81,124.39,124.49,25648.0,121.1123,121.3359,120.9276,121.0248,25648.0
2021-02-22 10:10:00,124.55,124.77,124.05,124.12,16165.0,121.0832,121.297,120.5971,120.6651,16165.0
2021-02-22 10:20:00,124.08,124.99,123.93,124.69,28063.0,120.6262,121.5109,120.4804,121.2193,28063.0
2021-02-22 10:30:00,124.67,125.11,124.41,125.06,28582.0,121.1998,121.6276,120.947,121.579,28582.0
2021-02-22 10:40:00,125.03,125.28,124.9,125.17,31898.0,121.5498,121.7928,121.4234,121.6859,31898.0
2021-02-22 10:50:00,125.18,125.19,124.83,124.96,34051.0,121.6956,121.7053,121.3554,121.4817,34051.0
2021-02-22 11:00:00,124.93,124.98,124.25,124.56,18274.0,121.4526,121.5012,120.7915,121.0929,18274.0
2021-02-22 11:10:00,124.58,124.61,124.35,124.53,12784.0,121.1123,121.1415,120.8887,121.0637,12784.0
2021-02-22 11:20:00,124.53,124.58,124.22,124.22,13994.0,121.0637,121.1123,120.7623,120.7623,13994.0
2021-02-22 11:30:00,124.15,124.33,123.98,124.24,21484.0,120.6943,120.8693,120.529,120.7818,21484.0
2021-02-22 11:40:00,124.14,124.16,123.88,123.98,9176.0,120.6846,120.704,120.4318,120.529,9176.0
2021-02-22 11:50:00,123.96,124.26,123.96,124.25,10227.0,120.5096,120.8012,120.5096,120.7915,10227.0
2021-02-22 12:00:00,124.26,124.26,123.81,123.96,24622.0,120.8012,120.8012,120.3637,120.5096,24622.0
2021-02-22 12:10:00,123.96,124.13,123.87,124.04,6629.0,120.5096,120.6748,120.4221,120.5873,6629.0
2021-02-22 12:20:00,124.04,124.16,123.96,124.06,11262.0,120.5873,120.704,120.5096,120.6068,11262.0
2021-02-22 12:30:00,124.03,124.31,123.88,124.31,12067.0,120.5776,120.8498,120.4318,120.8498,12067.0
2021-02-22 12:40:00,124.3,124.47,124.22,124.4,12505.0,120.8401,121.0054,120.7623,120.9373,12505.0
2021-02-22 12:50:00,124.4,124.55,124.4,124.48,7903.0,120.9373,121.0832,120.9373,121.0151,7903.0
2021-02-22 13:00:00,124.48,124.78,124.47,124.65,27268.0,121.0151,121.3067,121.0054,121.1804,27268.0
2021-02-22 13:10:00,124.63,124.7,124.55,124.64,7096.0,121.1609,121.229,121.0832,121.1706,7096.0
2021-02-22 13:20:00,124.64,124.86,124.54,124.84,8105.0,121.1706,121.3845,121.0734,121.3651,8105.0
2021-02-22 13:30:00,124.85,124.91,124.75,124.83,7041.0,121.3748,121.4331,121.2776,121.3554,7041.0
2021-02-22 13:40:00,124.84,124.88,124.57,124.57,37391.0,121.3651,121.404,121.1026,121.1026,37391.0
2021-02-22 13:50:00,124.64,124.64,124.25,124.4,11832.0,121.1706,121.1706,120.7915,120.9373,11832.0
2021-02-22 14:00:00,124.41,124.48,124.23,124.33,11581.0,120.947,121.0151,120.7721,120.8693,11581.0
2021-02-22 14:10:00,124.33,124.33,124.09,124.19,15322.0,120.8693,120.8693,120.636,120.7332,15322.0
2021-02-22 14:20:00,124.16,124.24,124.04,124.1,10867.0,120.704,120.7818,120.5873,120.6457,10867.0
2021-02-22 14:30:00,124.03,124.2,124.03,124.11,12498.0,120.5776,120.7429,120.5776,120.6554,12498.0
2021-02-22 14:40:00,124.13,124.2,124.04,124.07,8588.0,120.6748,120.7429,120.5873,120.6165,8588.0
2021-02-22 14:50:00,124.06,124.24,123.99,124.24,16736.0,120.6068,120.7818,120.5387,120.7818,16736.0
2021-02-22 15:00:00,124.22,124.22,123.87,123.96,23149.0,120.7623,120.7623,120.4221,120.5096,23149.0
2021-02-22 15:10:00,123.96,124.05,123.81,123.87,20653.0,120.5096,120.5971,120.3637,120.4221,20653.0
2021-02-22 15:20:00,123.85,123.91,123.67,123.85,14263.0,120.4026,120.461,120.2276,120.4026,14263.0
2021-02-22 15:30:00,123.85,123.94,123.52,123.54,30789.0,120.4026,120.4901,120.0818,120.1013,30789.0
2021-02-22 15:40:00,123.5,123.53,123.16,123.16,68682.0,120.0624,120.0915,119.7318,119.7318,68682.0
2021-02-22 15:50:00,123.17,123.55,123.09,123.49,112485.0,119.7416,120.111,119.6638,120.0527,112485.0
2021-02-23 09:30:00,123.51,123.51,121.4,122.34,70911.0,120.0721,120.0721,118.0208,118.9347,70911.0
2021-02-23 09:40:00,122.23,123.3,122.12,122.41,72354.0,118.8277,119.8679,118.7208,119.0027,72354.0
2021-02-23 09:50:00,122.37,123.08,122.0,122.96,36094.0,118.9638,119.6541,118.6041,119.5374,36094.0
2021-02-23 10:00:00,122.78,122.79,121.5,121.99,44871.0,119.3624,119.3721,118.118,118.5944,44871.0
2021-02-23 10:10:00,121.99,122.11,121.22,121.64,77041.0,118.5944,118.7111,117.8458,118.2542,77041.0
2021-02-23 10:20:00,121.64,121.7,121.25,121.52,28445.0,118.2542,118.3125,117.875,118.1375,28445.0
2021-02-23 10:30:00,121.56,121.57,120.92,121.28,39940.0,118.1764,118.1861,117.5542,117.9042,39940.0
2021-02-23 10:40:00,121.3,122.15,121.22,121.98,47024.0,117.9236,118.75,117.8458,118.5847,47024.0
2021-02-23 10:50:00,121.96,122.09,121.6,121.7,68064.0,118.5652,118.6916,118.2153,118.3125,68064.0
2021-02-23 11:00:00,121.69,122.25,121.52,121.88,52965.0,118.3028,118.8472,118.1375,118.4875,52965.0
2021-02-23 11:10:00,121.86,121.93,121.56,121.68,30239.0,118.468,118.5361,118.1764,118.293,30239.0
2021-02-23 11:20:00,121.68,121.76,121.09,121.2,31044.0,118.293,118.3708,117.7195,117.8264,31044.0
2021-02-23 11:30:00,121.18,121.22,120.89,120.93,63869.0,117.807,117.8458,117.525,117.5639,63869.0
2021-02-23 11:40:00,120.94,121.03,120.77,120.93,23616.0,117.5736,117.6611,117.4084,117.5639,23616.0
2021-02-23 11:50:00,120.86,121.33,120.79,121.19,24433.0,117.4959,117.9528,117.4278,117.8167,24433.0
2021-02-23 12:00:00,121.14,121.14,120.67,120.79,22260.0,117.7681,117.7681,117.3112,117.4278,22260.0
2021-02-23 12:10:00,120.72,120.86,120.57,120.68,26960.0,117.3598,117.4959,117.2139,117.3209,26960.0
2021-02-23 12:20:00,120.61,120.72,120.41,120.63,21798.0,117.2528,117.3598,117.0584,117.2723,21798.0
2021-02-23 12:30:00,120.62,120.85,120.55,120.59,23795.0,117.2625,117.4861,117.1945,117.2334,23795.0
2021-02-23 12:40:00,120.58,120.68,120.45,120.62,21246.0,117.2237,117.3209,117.0973,117.2625,21246.0
2021-02-23 12:50:00,120.62,121.02,120.61,120.78,15296.0,117.2625,117.6514,117.2528,117.4181,15296.0
2021-02-23 13:00:00,120.73,121.21,120.67,121.21,9007.0,117.3695,117.8361,117.3112,117.8361,9007.0
2021-02-23 13:10:00,121.22,121.33,121.16,121.33,15109.0,117.8458,117.9528,117.7875,117.9528,15109.0
2021-02-23 13:20:00,121.33,121.71,121.32,121.71,10669.0,117.9528,118.3222,117.9431,118.3222,10669.0
2021-02-23 13:30:00,121.69,121.71,121.47,121.53,11069.0,118.3028,118.3222,118.0889,118.1472,11069.0
2021-02-23 13:40:00,121.56,121.61,121.4,121.55,9026.0,118.1764,118.225,118.0208,118.1667,9026.0
2021-02-23 13:50:00,121.53,121.89,121.44,121.84,14629.0,118.1472,118.4972,118.0597,118.4486,14629.0
2021-02-23 14:00:00,121.82,121.98,121.77,121.89,15338.0,118.4291,118.5847,118.3805,118.4972,15338.0
2021-02-23 14:10:00,121.86,121.87,121.67,121.72,15133.0,118.468,118.4777,118.2833,118.3319,15133.0
2021-02-23 14:20:00,121.71,121.71,121.46,121.51,22517.0,118.3222,118.3222,118.0792,118.1278,22517.0
2021-02-23 14:30:00,121.47,121.65,121.3,121.47,12963.0,118.0889,118.2639,117.9236,118.0889,12963.0
2021-02-23 14:40:00,121.5,121.69,121.44,121.63,25526.0,118.118,118.3028,118.0597,118.2444,25526.0
2021-02-23 14:50:00,121.61,121.85,121.58,121.85,20549.0,118.225,118.4583,118.1958,118.4583,20549.0
2021-02-23 15:00:00,121.84,121.97,121.79,121.93,18581.0,118.4486,118.575,118.4,118.5361,18581.0
2021-02-23 15:10:00,121.96,122.25,121.86,122.25,31447.0,118.5652,118.8472,118.468,118.8472,31447.0
2021-02-23 15:20:00,122.3,122.55,122.28,122.44,32785.0,118.8958,119.1388,118.8763,119.0319,32785.0
2021-02-23 15:30:00,122.44,122.51,122.32,122.4,43709.0,119.0319,119.0999,118.9152,118.993,43709.0
2021-02-23 15:40:00,122.38,122.48,122.27,122.42,60729.0,118.9736,119.0708,118.8666,119.0124,60729.0
2021-02-23 15:50:00,122.44,122.45,122.09,122.36,158742.0,119.0319,119.0416,118.6916,118.9541,158742.0
2021-02-24 09:30:00,122.26,123.21,122.09,123.1,47939.0,118.8569,119.7804,118.6916,119.6735,47939.0
2021-02-24 09:40:00,123.15,123.26,122.78,123.11,16011.0,119.7221,119.8291,119.3624,119.6832,16011.0
2021-02-24 09:50:00,123.21,123.21,122.63,122.64,18349.0,119.7804,119.7804,119.2166,119.2263,18349.0
2021-02-24 10:00:00,122.69,122.93,122.03,122.3,13970.0,119.2749,119.5082,118.6333,118.8958,13970.0
2021-02-24 10:10:00,122.31,122.75,122.01,122.5,15899.0,118.9055,119.3333,118.6139,119.0902,15899.0
2021-02-24 10:20:00,122.36,122.92,122.09,122.92,19735.0,118.9541,119.4985,118.6916,119.4985,19735.0
2021-02-24 10:30:00,122.81,123.27,122.7,123.27,28575.0,119.3916,119.8388,119.2846,119.8388,28575.0
2021-02-24 10:40:00,123.15,123.32,122.88,123.1,19181.0,119.7221,119.8874,119.4596,119.6735,19181.0
2021-02-24 10:50:00,123.07,123.51,122.68,123.48,16653.0,119.6443,120.0721,119.2652,120.0429,16653.0
2021-02-24 11:00:00,123.52,123.71,123.16,123.17,29130.0,120.0818,120.2665,119.7318,119.7416,29130.0
2021-02-24 11:10:00,123.15,123.45,123.03,123.33,12780.0,119.7221,120.0138,119.6055,119.8971,12780.0
2021-02-24 11:20:00,123.36,123.64,123.36,123.58,11662.0,119.9263,120.1985,119.9263,120.1402,11662.0
2021-02-24 11:30:00,123.65,123.89,123.65,123.84,9303.0,120.2082,120.4415,120.2082,120.3929,9303.0
2021-02-24 11:40:00,123.8,123.85,123.68,123.83,8455.0,120.354,120.4026,120.2374,120.3832,8455.0
2021-02-24 11:50:00,123.79,123.85,123.67,123.78,19559.0,120.3443,120.4026,120.2276,120.3346,19559.0
2021-02-24 12:00:00,123.76,123.87,123.38,123.58,53364.0,120.3151,120.4221,119.9457,120.1402,53364.0
2021-02-24 12:10:00,123.62,123.72,123.57,123.57,8900.0,120.179,120.2763,120.1304,120.1304,8900.0
2021-02-24 12:20:00,123.59,123.84,123.53,123.83,7976.0,120.1499,120.3929,120.0915,120.3832,7976.0
2021-02-24 12:30:00,123.83,124.13,123.81,123.9,10141.0,120.3832,120.6748,120.3637,120.4512,10141.0
2021-02-24 12:40:00,123.89,123.99,123.79,123.89,8914.0,120.4415,120.5387,120.3443,120.4415,8914.0
2021-02-24 12:50:00,123.88,124.04,123.88,124.02,6429.0,120.4318,120.5873,120.4318,120.5679,6429.0
2021-02-24 13:00:00,124.03,124.32,124.01,124.27,20997.0,120.5776,120.8596,120.5582,120.8109,20997.0
2021-02-24 13:10:00,124.26,124.35,124.09,124.14,10744.0,120.8012,120.8887,120.636,120.6846,10744.0
2021-02-24 13:20:00,124.11,124.41,124.08,124.27,15179.0,120.6554,120.947,120.6262,120.8109,15179.0
2021-02-24 13:30:00,124.29,124.47,124.27,124.41,8919.0,120.8304,121.0054,120.8109,120.947,8919.0
2021-02-24 13:40:00,124.4,124.56,124.3,124.49,13369.0,120.9373,121.0929,120.8401,121.0248,13369.0
2021-02-24 13:50:00,124.48,124.81,124.44,124.79,15486.0,121.0151,121.3359,120.9762,121.3165,15486.0
2021-02-24 14:00:00,124.84,124.84,124.14,124.17,12381.0,121.3651,121.3651,120.6846,120.7137,12381.0
2021-02-24 14:10:00,124.15,124.23,123.98,124.13,10428.0,120.6943,120.7721,120.529,120.6748,10428.0
2021-02-24 14:20:00,124.17,124.24,124.04,124.1,18334.0,120.7137,120.7818,120.5873,120.6457,18334.0
2021-02-24 14:30:00,124.11,124.48,124.1,124.44,29170.0,120.6554,121.0151,120.6457,120.9762,29170.0
2021-02-24 14:40:00,124.42,124.5,124.05,124.15,32221.0,120.9568,121.0345,120.5971,120.6943,32221.0
2021-02-24 14:50:00,124.15,124.49,124.11,124.27,23763.0,120.6943,121.0248,120.6554,120.8109,23763.0
2021-02-24 15:00:00,124.3,124.45,124.2,124.29,71429.0,120.8401,120.9859,120.7429,120.8304,71429.0
2021-02-24 15:10:00,124.29,124.32,124.13,124.25,21564.0,120.8304,120.8596,120.6748,120.7915,21564.0
2021-02-24 15:20:00,124.28,124.75,124.22,124.75,39314.0,120.8207,121.2776,120.7623,121.2776,39314.0
2021-02-24 15:30:00,124.75,124.96,124.56,124.82,76487.0,121.2776,121.4817,121.0929,121.3456,76487.0
2021-02-24 15:40:00,124.82,124.94,124.64,124.9,96867.0,121.3456,121.4623,121.1706,121.4234,96867.0
2021-02-24 15:50:00,124.92,125.41,124.85,125.01,297767.0,121.4429,121.9192,121.3748,121.5303,297767.0
2021-02-25 09:30:00,124.81,125.25,123.92,124.48,48935.0,121.3359,121.7637,120.4707,121.0151,48935.0
2021-02-25 09:40:00,124.27,124.62,124.18,124.44,14831.0,120.8109,121.1512,120.7234,120.9762,14831.0
2021-02-25 09:50:00,124.47,124.71,124.14,124.24,22010.0,121.0054,121.2387,120.6846,120.7818,22010.0
2021-02-25 10:00:00,124.28,124.32,123.78,123.91,16358.0,120.8207,120.8596,120.3346,120.461,16358.0
2021-02-25 10:10:00,123.92,124.44,123.69,124.43,23013.0,120.4707,120.9762,120.2471,120.9665,23013.0
2021-02-25 10:20:00,124.49,124.67,124.02,124.02,17879.0,121.0248,121.1998,120.5679,120.5679,17879.0
2021-02-25 10:30:00,124.03,124.09,123.53,123.57,19033.0,120.5776,120.636,120.0915,120.1304,19033.0
2021-02-25 10:40:00,123.54,123.59,123.13,123.32,27016.0,120.1013,120.1499,119.7027,119.8874,27016.0
2021-02-25 10:50:00,123.32,124.17,123.24,124.16,21183.0,119.8874,120.7137,119.8096,120.704,21183.0
2021-02-25 11:00:00,124.09,124.2,123.91,124.07,14732.0,120.636,120.7429,120.461,120.6165,14732.0
2021-02-25 11:10:00,124.03,124.47,123.93,124.44,17664.0,120.5776,121.0054,120.4804,120.9762,17664.0
2021-02-25 11:20:00,124.44,124.74,124.44,124.53,41622.0,120.9762,121.2679,120.9762,121.0637,41622.0
2021-02-25 11:30:00,124.53,124.57,123.68,123.81,44614.0,121.0637,121.1026,120.2374,120.3637,44614.0
2021-02-25 11:40:00,123.82,123.87,123.55,123.83,27618.0,120.3735,120.4221,120.111,120.3832,27618.0
2021-02-25 11:50:00,123.86,123.87,123.44,123.51,11052.0,120.4124,120.4221,120.004,120.0721,11052.0
2021-02-25 12:00:00,123.47,123.64,123.31,123.61,14783.0,120.0332,120.1985,119.8777,120.1693,14783.0
2021-02-25 12:10:00,123.69,123.87,123.54,123.64,14345.0,120.2471,120.4221,120.1013,120.1985,14345.0
2021-02-25 12:20:00,123.62,123.93,123.52,123.58,16606.0,120.179,120.4804,120.0818,120.1402,16606.0
2021-02-25 12:30:00,123.56,123.56,123.06,123.26,10115.0,120.1207,120.1207,119.6346,119.8291,10115.0
2021-02-25 12:40:00,123.19,123.19,122.87,122.9,5472.0,119.761,119.761,119.4499,119.4791,5472.0
2021-02-25 12:50:00,122.87,122.89,122.16,122.39,9404.0,119.4499,119.4694,118.7597,118.9833,9404.0
2021-02-25 13:00:00,122.25,122.48,122.04,122.36,8894.0,118.8472,119.0708,118.643,118.9541,8894.0
2021-02-25 13:10:00,122.4,122.55,122.2,122.53,7786.0,118.993,119.1388,118.7986,119.1194,7786.0
2021-02-25 13:20:00,122.5,122.67,122.28,122.41,12820.0,119.0902,119.2555,118.8763,119.0027,12820.0
2021-02-25 13:30:00,122.43,122.52,122.07,122.38,15125.0,119.0222,119.1097,118.6722,118.9736,15125.0
2021-02-25 13:40:00,122.42,122.75,122.35,122.52,13745.0,119.0124,119.3333,118.9444,119.1097,13745.0
2021-02-25 13:50:00,122.48,122.52,122.22,122.34,12931.0,119.0708,119.1097,118.818,118.9347,12931.0
2021-02-25 14:00:00,122.28,122.56,122.2,122.52,11041.0,118.8763,119.1485,118.7986,119.1097,11041.0
2021-02-25 14:10:00,122.55,122.78,122.48,122.62,15241.0,119.1388,119.3624,119.0708,119.2069,15241.0
2021-02-25 14:20:00,122.73,122.95,122.7,122.91,11763.0,119.3138,119.5277,119.2846,119.4888,11763.0
2021-02-25 14:30:00,122.89,122.89,122.39,122.64,20685.0,119.4694,119.4694,118.9833,119.2263,20685.0
2021-02-25 14:40:00,122.66,122.86,122.59,122.84,20686.0,119.2458,119.4402,119.1777,119.4207,20686.0
2021-02-25 14:50:00,122.91,123.03,122.43,122.43,37818.0,119.4888,119.6055,119.0222,119.0222,37818.0
2021-02-25 15:00:00,122.47,122.64,121.96,122.05,15344.0,119.061,119.2263,118.5652,118.6527,15344.0
2021-02-25 15:10:00,122.04,122.29,122.04,122.21,27535.0,118.643,118.8861,118.643,118.8083,27535.0
2021-02-25 15:20:00,122.26,122.34,122.16,122.23,24636.0,118.8569,118.9347,118.7597,118.8277,24636.0
2021-02-25 15:30:00,122.22,122.4,121.93,122.09,29481.0,118.818,118.993,118.5361,118.6916,29481.0
2021-02-25 15:40:00,122.11,122.62,121.93,122.35,53993.0,118.7111,119.2069,118.5361,118.9444,53993.0
2021-02-25 15:50:00,122.4,122.53,122.02,122.1,92747.0,118.993,119.1194,118.6236,118.7013,92747.0
2021-02-26 09:30:00,122.93,122.93,122.12,122.22,32813.0,119.5082,119.5082,118.7208,118.818,32813.0
2021-02-26 09:40:00,122.22,122.43,121.84,122.11,27289.0,118.818,119.0222,118.4486,118.7111,27289.0
2021-02-26 09:50:00,122.08,122.08,121.38,121.55,21841.0,118.6819,118.6819,118.0014,118.1667,21841.0
2021-02-26 10:00:00,121.5,122.09,121.4,121.48,20786.0,118.118,118.6916,118.0208,118.0986,20786.0
2021-02-26 10:10:00,121.44,121.78,121.37,121.48,15881.0,118.0597,118.3903,117.9917,118.0986,15881.0
2021-02-26 10:20:00,121.51,121.66,120.96,121.08,17601.0,118.1278,118.2736,117.5931,117.7097,17601.0
2021-02-26 10:30:00,120.98,121.46,120.64,121.4,18364.0,117.6125,118.0792,117.282,118.0208,18364.0
2021-02-26 10:40:00,121.38,121.51,121.07,121.33,14283.0,118.0014,118.1278,117.7,117.9528,14283.0
2021-02-26 10:50:00,121.34,122.14,121.14,122.03,16868.0,117.9625,118.7402,117.7681,118.6333,16868.0
2021-02-26 11:00:00,122.01,122.29,121.81,122.25,10977.0,118.6139,118.8861,118.4194,118.8472,10977.0
2021-02-26 11:10:00,122.28,122.7,122.2,122.53,52609.0,118.8763,119.2846,118.7986,119.1194,52609.0
2021-02-26 11:20:00,122.55,122.66,122.14,122.14,18586.0,119.1388,119.2458,118.7402,118.7402,18586.0
2021-02-26 11:30:00,122.18,122.77,122.16,122.77,10424.0,118.7791,119.3527,118.7597,119.3527,10424.0
2021-02-26 11:40:00,122.77,122.78,122.48,122.57,15895.0,119.3527,119.3624,119.0708,119.1583,15895.0
2021-02-26 11:50:00,122.54,122.64,122.45,122.6,24558.0,119.1291,119.2263,119.0416,119.1874,24558.0
2021-02-26 12:00:00,122.63,122.76,122.47,122.76,9584.0,119.2166,119.343,119.061,119.343,9584.0
2021-02-26 12:10:00,122.85,123.05,122.73,123.02,28723.0,119.4305,119.6249,119.3138,119.5957,28723.0
2021-02-26 12:20:00,123.08,123.19,122.94,123.11,27169.0,119.6541,119.761,119.518,119.6832,27169.0
2021-02-26 12:30:00,123.19,123.51,123.1,123.27,91178.0,119.761,120.0721,119.6735,119.8388,91178.0
2021-02-26 12:40:00,123.27,123.44,122.75,122.82,97890.0,119.8388,120.004,119.3333,119.4013,97890.0
2021-02-26 12:50:00,122.78,123.23,122.61,122.67,13045.0,119.3624,119.7999,119.1972,119.2555,13045.0
2021-02-26 13:00:00,122.66,122.7,122.28,122.64,12859.0,119.2458,119.2846,118.8763,119.2263,12859.0
2021-02-26 13:10:00,122.64,122.65,122.38,122.63,9475.0,119.2263,119.236,118.9736,119.2166,9475.0
2021-02-26 13:20:00,122.62,122.76,122.52,122.56,10056.0,119.2069,119.343,119.1097,119.1485,10056.0
2021-02-26 13:30:00,122.6,122.6,122.14,122.31,10524.0,119.1874,119.1874,118.7402,118.9055,10524.0
2021-02-26 13:40:00,122.27,122.5,121.96,122.12,12231.0,118.8666,119.0902,118.5652,118.7208,12231.0
2021-02-26 13:50:00,122.17,122.17,121.91,121.97,10678.0,118.7694,118.7694,118.5166,118.575,10678.0
2021-02-26 14:00:00,121.96,122.19,121.65,121.9,12448.0,118.5652,118.7888,118.2639,118.5069,12448.0
2021-02-26 14:10:00,121.88,121.96,121.53,121.53,14618.0,118.4875,118.5652,118.1472,118.1472,14618.0
2021-02-26 14:20:00,121.54,121.85,121.44,121.72,10822.0,118.1569,118.4583,118.0597,118.3319,10822.0
2021-02-26 14:30:00,121.75,121.97,121.7,121.74,9193.0,118.3611,118.575,118.3125,118.3514,9193.0
2021-02-26 14:40:00,121.74,122.04,121.61,121.97,10227.0,118.3514,118.643,118.225,118.575,10227.0
2021-02-26 14:50:00,121.94,122.05,121.83,122.03,10550.0,118.5458,118.6527,118.4389,118.6333,10550.0
2021-02-26 15:00:00,122.05,122.53,122.03,122.51,10540.0,118.6527,119.1194,118.6333,119.0999,10540.0
2021-02-26 15:10:00,122.58,122.65,122.43,122.62,17622.0,119.168,119.236,119.0222,119.2069,17622.0
2021-02-26 15:20:00,122.67,122.74,122.27,122.39,11194.0,119.2555,119.3235,118.8666,118.9833,11194.0
2021-02-26 15:30:00,122.36,122.46,122.21,122.4,15788.0,118.9541,119.0513,118.8083,118.993,15788.0
2021-02-26 15:40:00,122.39,123.0,122.31,122.9,29351.0,118.9833,119.5763,118.9055,119.4791,29351.0
2021-02-26 15:50:00,122.85,122.87,122.07,122.07,123373.0,119.4305,119.4499,118.6722,118.6722,123373.0
2021-03-01 09:30:00,123.05,123.83,122.88,123.11,50890.0,119.6249,120.3832,119.4596,119.6832,50890.0
2021-03-01 09:40:00,123.21,124.16,123.21,123.73,26600.0,119.7804,120.704,119.7804,120.286,26600.0
2021-03-01 09:50:00,123.72,123.79,123.46,123.67,19702.0,120.2763,120.3443,120.0235,120.2276,19702.0
2021-03-01 10:00:00,123.7,123.99,123.5,123.5,13150.0,120.2568,120.5387,120.0624,120.0624,13150.0
2021-03-01 10:10:00,123.5,124.19,123.43,124.06,24693.0,120.0624,120.7332,119.9943,120.6068,24693.0
2021-03-01 10:20:00,124.1,124.46,124.01,124.3,16952.0,120.6457,120.9957,120.5582,120.8401,16952.0
2021-03-01 10:30:00,124.35,124.66,124.26,124.56,16953.0,120.8887,121.1901,120.8012,121.0929,16953.0
2021-03-01 10:40:00,124.6,124.64,124.27,124.27,13717.0,121.1318,121.1706,120.8109,120.8109,13717.0
2021-03-01 10:50:00,124.24,124.32,123.81,123.86,10112.0,120.7818,120.8596,120.3637,120.4124,10112.0
2021-03-01 11:00:00,123.85,123.96,123.72,123.96,7808.0,120.4026,120.5096,120.2763,120.5096,7808.0
2021-03-01 11:10:00,123.98,124.07,123.92,124.03,6638.0,120.529,120.6165,120.4707,120.5776,6638.0
2021-03-01 11:20:00,124.0,124.18,123.9,123.94,6609.0,120.5485,120.7234,120.4512,120.4901,6609.0
2021-03-01 11:30:00,123.95,124.08,123.93,123.96,6127.0,120.4999,120.6262,120.4804,120.5096,6127.0
2021-03-01 11:40:00,123.96,124.25,123.96,124.15,4493.0,120.5096,120.7915,120.5096,120.6943,4493.0
2021-03-01 11:50:00,124.16,124.25,123.97,124.04,4065.0,120.704,120.7915,120.5193,120.5873,4065.0
2021-03-01 12:00:00,124.09,124.19,123.98,124.13,5985.0,120.636,120.7332,120.529,120.6748,5985.0
2021-03-01 12:10:00,124.2,124.24,123.89,123.95,9139.0,120.7429,120.7818,120.4415,120.4999,9139.0
2021-03-01 12:20:00,124.0,124.19,123.96,124.0,13744.0,120.5485,120.7332,120.5096,120.5485,13744.0
2021-03-01 12:30:00,123.99,124.29,123.99,124.2,25846.0,120.5387,120.8304,120.5387,120.7429,25846.0
2021-03-01 12:40:00,124.2,124.53,124.13,124.53,9202.0,120.7429,121.0637,120.6748,121.0637,9202.0
2021-03-01 12:50:00,124.53,124.68,124.47,124.61,8121.0,121.0637,121.2095,121.0054,121.1415,8121.0
2021-03-01 13:00:00,124.65,124.65,124.44,124.58,9367.0,121.1804,121.1804,120.9762,121.1123,9367.0
2021-03-01 13:10:00,124.54,124.57,124.31,124.44,12248.0,121.0734,121.1026,120.8498,120.9762,12248.0
2021-03-01 13:20:00,124.4,124.56,124.28,124.29,53802.0,120.9373,121.0929,120.8207,120.8304,53802.0
2021-03-01 13:30:00,124.3,124.48,124.29,124.44,5285.0,120.8401,121.0151,120.8304,120.9762,5285.0
2021-03-01 13:40:00,124.5,124.62,124.45,124.53,8397.0,121.0345,121.1512,120.9859,121.0637,8397.0
2021-03-01 13:50:00,124.55,124.7,124.55,124.57,6164.0,121.0832,121.229,121.0832,121.1026,6164.0
2021-03-01 14:00:00,124.57,124.92,124.54,124.85,15337.0,121.1026,121.4429,121.0734,121.3748,15337.0
2021-03-01 14:10:00,124.78,124.88,124.71,124.72,43691.0,121.3067,121.404,121.2387,121.2484,43691.0
2021-03-01 14:20:00,124.72,124.96,124.65,124.95,10569.0,121.2484,121.4817,121.1804,121.472,10569.0
2021-03-01 14:30:00,124.96,125.15,124.94,125.11,17973.0,121.4817,121.6664,121.4623,121.6276,17973.0
2021-03-01 14:40:00,125.11,125.11,124.76,125.03,30089.0,121.6276,121.6276,121.2873,121.5498,30089.0
2021-03-01 14:50:00,124.97,124.97,124.72,124.82,21969.0,121.4915,121.4915,121.2484,121.3456,21969.0
2021-03-01 15:00:00,124.84,125.03,124.63,124.69,24450.0,121.3651,121.5498,121.1609,121.2193,24450.0
2021-03-01 15:10:00,124.66,124.75,124.44,124.51,19014.0,121.1901,121.2776,120.9762,121.0443,19014.0
2021-03-01 15:20:00,124.52,124.73,124.51,124.72,22065.0,121.054,121.2581,121.0443,121.2484,22065.0
2021-03-01 15:30:00,124.75,124.8,124.49,124.52,30528.0,121.2776,121.3262,121.0248,121.054,30528.0
2021-03-01 15:40:00,124.54,124.6,124.26,124.28,45693.0,121.0734,121.1318,120.8012,120.8207,45693.0
2021-03-01 15:50:00,124.24,124.62,124.15,124.48,126784.0,120.7818,121.1512,120.6943,121.0151,126784.0
2021-03-02 09:30:00,124.57,125.89,124.55,124.71,45029.0,121.1026,122.3859,121.0832,121.2387,45029.0
2021-03-02 09:40:00,124.65,124.89,124.36,124.45,15085.0,121.1804,121.4137,120.8984,120.9859,15085.0
2021-03-02 09:50:00,124.34,124.69,124.23,124.46,9117.0,120.879,121.2193,120.7721,120.9957,9117.0
2021-03-02 10:00:00,124.49,124.75,124.3,124.7,8141.0,121.0248,121.2776,120.8401,121.229,8141.0
2021-03-02 10:10:00,124.7,124.7,124.33,124.45,7617.0,121.229,121.229,120.8693,120.9859,7617.0
2021-03-02 10:20:00,124.41,124.41,123.42,123.42,11206.0,120.947,120.947,119.9846,119.9846,11206.0
2021-03-02 10:30:00,123.34,123.86,123.34,123.57,14366.0,119.9068,120.4124,119.9068,120.1304,14366.0
2021-03-02 10:40:00,123.57,123.76,123.43,123.69,6383.0,120.1304,120.3151,119.9943,120.2471,6383.0
2021-03-02 10:50:00,123.7,123.99,123.52,123.52,14637.0,120.2568,120.5387,120.0818,120.0818,14637.0
2021-03-02 11:00:00,123.51,123.8,123.29,123.76,10101.0,120.0721,120.354,119.8582,120.3151,10101.0
2021-03-02 11:10:00,123.81,123.82,123.34,123.43,6677.0,120.3637,120.3735,119.9068,119.9943,6677.0
2021-03-02 11:20:00,123.39,123.78,123.28,123.78,19371.0,119.9554,120.3346,119.8485,120.3346,19371.0
2021-03-02 11:30:00,123.81,123.81,123.32,123.41,24993.0,120.3637,120.3637,119.8874,119.9749,24993.0
2021-03-02 11:40:00,123.48,123.55,123.28,123.48,17022.0,120.0429,120.111,119.8485,120.0429,17022.0
2021-03-02 11:50:00,123.46,123.51,123.25,123.32,19133.0,120.0235,120.0721,119.8193,119.8874,19133.0
2021-03-02 12:00:00,123.25,123.62,123.17,123.51,14021.0,119.8193,120.179,119.7416,120.0721,14021.0
2021-03-02 12:10:00,123.45,123.63,123.34,123.56,6656.0,120.0138,120.1888,119.9068,120.1207,6656.0
2021-03-02 12:20:00,123.55,123.74,123.55,123.56,11462.0,120.111,120.2957,120.111,120.1207,11462.0
2021-03-02 12:30:00,123.59,123.92,123.59,123.91,12764.0,120.1499,120.4707,120.1499,120.461,12764.0
2021-03-02 12:40:00,123.93,124.03,123.83,123.91,16261.0,120.4804,120.5776,120.3832,120.461,16261.0
2021-03-02 12:50:00,123.94,124.27,123.93,124.17,17447.0,120.4901,120.8109,120.4804,120.7137,17447.0
2021-03-02 13:00:00,124.17,124.51,124.17,124.48,15742.0,120.7137,121.0443,120.7137,121.0151,15742.0
2021-03-02 13:10:00,124.49,124.69,124.49,124.59,12868.0,121.0248,121.2193,121.0248,121.122,12868.0
2021-03-02 13:20:00,124.56,124.56,124.44,124.52,5600.0,121.0929,121.0929,120.9762,121.054,5600.0
2021-03-02 13:30:00,124.49,124.93,124.49,124.85,21780.0,121.0248,121.4526,121.0248,121.3748,21780.0
2021-03-02 13:40:00,124.8,124.88,124.58,124.81,7108.0,121.3262,121.404,121.1123,121.3359,7108.0
2021-03-02 13:50:00,124.83,124.91,124.63,124.64,8072.0,121.3554,121.4331,121.1609,121.1706,8072.0
2021-03-02 14:00:00,124.7,124.7,124.4,124.49,5405.0,121.229,121.229,120.9373,121.0248,5405.0
2021-03-02 14:10:00,124.42,124.46,124.2,124.2,4403.0,120.9568,120.9957,120.7429,120.7429,4403.0
2021-03-02 14:20:00,124.17,124.33,124.13,124.21,9433.0,120.7137,120.8693,120.6748,120.7526,9433.0
2021-03-02 14:30:00,124.27,124.34,124.12,124.14,6471.0,120.8109,120.879,120.6651,120.6846,6471.0
2021-03-02 14:40:00,124.15,124.23,124.1,124.23,4034.0,120.6943,120.7721,120.6457,120.7721,4034.0
2021-03-02 14:50:00,124.28,124.35,124.14,124.32,5614.0,120.8207,120.8887,120.6846,120.8596,5614.0
2021-03-02 15:00:00,124.33,124.4,124.21,124.22,5604.0,120.8693,120.9373,120.7526,120.7623,5604.0
2021-03-02 15:10:00,124.26,124.27,123.88,123.93,11750.0,120.8012,120.8109,120.4318,120.4804,11750.0
2021-03-02 15:20:00,123.92,124.02,123.89,123.89,10762.0,120.4707,120.5679,120.4415,120.4415,10762.0
2021-03-02 15:30:00,123.9,124.0,123.71,123.79,26770.0,120.4512,120.5485,120.2665,120.3443,26770.0
2021-03-02 15:40:00,123.77,123.82,123.57,123.73,24365.0,120.3249,120.3735,120.1304,120.286,24365.0
2021-03-02 15:50:00,123.74,123.81,123.6,123.65,105201.0,120.2957,120.3637,120.1596,120.2082,105201.0
2021-03-03 09:30:00,122.78,122.78,121.83,122.13,35229.0,119.3624,119.3624,118.4389,118.7305,35229.0
2021-03-03 09:40:00,122.13,122.18,121.6,122.16,15599.0,118.7305,118.7791,118.2153,118.7597,15599.0
2021-03-03 09:50:00,122.16,122.47,121.3,121.3,12568.0,118.7597,119.061,117.9236,117.9236,12568.0
2021-03-03 10:00:00,121.3,121.77,121.16,121.63,33121.0,117.9236,118.3805,117.7875,118.2444,33121.0
2021-03-03 10:10:00,121.57,121.57,120.71,120.73,28441.0,118.1861,118.1861,117.35,117.3695,28441.0
2021-03-03 10:20:00,120.73,120.96,120.22,120.33,18646.0,117.3695,117.5931,116.8737,116.9806,18646.0
2021-03-03 10:30:00,120.28,120.57,120.03,120.13,17841.0,116.932,117.2139,116.689,116.7862,17841.0
2021-03-03 10:40:00,120.13,120.35,119.61,120.0,42030.0,116.7862,117.0001,116.2807,116.6598,42030.0
2021-03-03 10:50:00,119.97,120.38,119.91,120.23,21014.0,116.6306,117.0292,116.5723,116.8834,21014.0
2021-03-03 11:00:00,120.22,120.8,120.17,120.57,27566.0,116.8737,117.4375,116.8251,117.2139,27566.0
2021-03-03 11:10:00,120.43,120.76,120.04,120.63,12782.0,117.0778,117.3986,116.6987,117.2723,12782.0
2021-03-03 11:20:00,120.61,121.22,120.54,121.22,13200.0,117.2528,117.8458,117.1848,117.8458,13200.0
2021-03-03 11:30:00,121.13,121.43,120.78,120.79,13034.0,117.7583,118.05,117.4181,117.4278,13034.0
2021-03-03 11:40:00,120.65,120.71,120.54,120.66,7947.0,117.2917,117.35,117.1848,117.3014,7947.0
2021-03-03 11:50:00,120.63,120.9,120.6,120.73,8695.0,117.2723,117.5347,117.2431,117.3695,8695.0
2021-03-03 12:00:00,120.72,120.75,120.4,120.51,10238.0,117.3598,117.3889,117.0487,117.1556,10238.0
2021-03-03 12:10:00,120.49,120.65,120.32,120.55,10533.0,117.1362,117.2917,116.9709,117.1945,10533.0
2021-03-03 12:20:00,120.56,120.6,120.42,120.6,18205.0,117.2042,117.2431,117.0681,117.2431,18205.0
2021-03-03 12:30:00,120.56,120.61,120.43,120.54,11845.0,117.2042,117.2528,117.0778,117.1848,11845.0
2021-03-03 12:40:00,120.54,120.86,120.46,120.85,18898.0,117.1848,117.4959,117.107,117.4861,18898.0
2021-03-03 12:50:00,120.95,121.03,120.62,120.62,10720.0,117.5834,117.6611,117.2625,117.2625,10720.0
2021-03-03 13:00:00,120.58,120.66,120.46,120.52,7075.0,117.2237,117.3014,117.107,117.1653,7075.0
2021-03-03 13:10:00,120.52,120.69,120.12,120.69,54474.0,117.1653,117.3306,116.7765,117.3306,54474.0
2021-03-03 13:20:00,120.69,121.1,120.69,120.87,19022.0,117.3306,117.7292,117.3306,117.5056,19022.0
2021-03-03 13:30:00,120.82,120.91,120.61,120.79,20632.0,117.457,117.5445,117.2528,117.4278,20632.0
2021-03-03 13:40:00,120.79,120.95,120.34,120.34,16331.0,117.4278,117.5834,116.9903,116.9903,16331.0
2021-03-03 13:50:00,120.31,120.59,120.3,120.51,37490.0,116.9612,117.2334,116.9514,117.1556,37490.0
2021-03-03 14:00:00,120.51,120.7,120.15,120.18,23083.0,117.1556,117.3403,116.8056,116.8348,23083.0
2021-03-03 14:10:00,120.25,120.25,119.77,119.96,22244.0,116.9028,116.9028,116.4362,116.6209,22244.0
2021-03-03 14:20:00,120.0,120.11,119.75,119.84,25796.0,116.6598,116.7667,116.4168,116.5043,25796.0
2021-03-03 14:30:00,119.85,120.09,119.51,119.97,24244.0,116.514,116.7473,116.1834,116.6306,24244.0
2021-03-03 14:40:00,119.97,120.1,119.75,119.83,27884.0,116.6306,116.757,116.4168,116.4945,27884.0
2021-03-03 14:50:00,119.9,120.13,119.85,120.06,23613.0,116.5626,116.7862,116.514,116.7181,23613.0
2021-03-03 15:00:00,120.07,120.18,119.89,120.0,29673.0,116.7279,116.8348,116.5529,116.6598,29673.0
2021-03-03 15:10:00,119.99,120.23,119.79,119.85,26899.0,116.6501,116.8834,116.4556,116.514,26899.0
2021-03-03 15:20:00,119.85,119.9,119.7,119.79,34346.0,116.514,116.5626,116.3682,116.4556,34346.0
2021-03-03 15:30:00,119.76,119.96,119.61,119.84,54921.0,116.4265,116.6209,116.2807,116.5043,54921.0
2021-03-03 15:40:00,119.84,120.2,119.84,119.99,58110.0,116.5043,116.8542,116.5043,116.6501,58110.0
2021-03-03 15:50:00,120.0,120.0,119.25,119.29,133889.0,116.6598,116.6598,115.9307,115.9696,133889.0
2021-03-04 09:30:00,118.69,118.83,117.87,118.16,66297.0,115.3863,115.5224,114.5891,114.871,66297.0
2021-03-04 09:40:00,118.27,118.27,117.12,117.26,25719.0,114.978,114.978,113.86,113.9961,25719.0
2021-03-04 09:50:00,117.24,117.81,117.0,117.6,121512.0,113.9766,114.5308,113.7433,114.3266,121512.0
2021-03-04 10:00:00,117.64,117.76,116.67,116.81,86216.0,114.3655,114.4822,113.4225,113.5586,86216.0
2021-03-04 10:10:00,116.73,116.96,116.33,116.53,61765.0,113.4808,113.7044,113.092,113.2864,61765.0
2021-03-04 10:20:00,116.47,117.26,116.45,116.97,36064.0,113.2281,113.9961,113.2086,113.7141,36064.0
2021-03-04 10:30:00,116.87,116.93,116.35,116.72,50364.0,113.6169,113.6753,113.1114,113.4711,50364.0
2021-03-04 10:40:00,116.75,117.58,116.56,117.57,59296.0,113.5003,114.3072,113.3156,114.2974,59296.0
2021-03-04 10:50:00,117.5,117.57,116.43,116.52,71870.0,114.2294,114.2974,113.1892,113.2767,71870.0
2021-03-04 11:00:00,116.61,117.21,116.51,117.02,16210.0,113.3642,113.9475,113.2669,113.7627,16210.0
2021-03-04 11:10:00,117.03,117.34,116.86,117.28,28900.0,113.7725,114.0738,113.6072,114.0155,28900.0
2021-03-04 11:20:00,117.18,117.57,117.16,117.21,16873.0,113.9183,114.2974,113.8989,113.9475,16873.0
2021-03-04 11:30:00,117.27,117.45,117.02,117.07,34438.0,114.0058,114.1808,113.7627,113.8114,34438.0
2021-03-04 11:40:00,117.09,117.63,117.05,117.46,27007.0,113.8308,114.3558,113.7919,114.1905,27007.0
2021-03-04 11:50:00,117.54,117.99,117.51,117.92,29546.0,114.2683,114.7057,114.2391,114.6377,29546.0
2021-03-04 12:00:00,118.0,118.28,117.92,118.11,9799.0,114.7155,114.9877,114.6377,114.8224,9799.0
2021-03-04 12:10:00,118.18,118.18,117.31,117.53,26887.0,114.8905,114.8905,114.0447,114.2586,26887.0
2021-03-04 12:20:00,117.58,117.67,116.59,116.62,23126.0,114.3072,114.3947,113.3447,113.3739,23126.0
2021-03-04 12:30:00,116.62,116.68,116.16,116.65,101300.0,113.3739,113.4322,112.9267,113.403,101300.0
2021-03-04 12:40:00,116.71,116.75,116.02,116.09,13396.0,113.4614,113.5003,112.7906,112.8586,13396.0
2021-03-04 12:50:00,116.1,116.22,115.29,115.4,36068.0,112.8684,112.985,112.0809,112.1878,36068.0
2021-03-04 13:00:00,115.36,115.61,115.03,115.15,41652.0,112.149,112.392,111.8281,111.9448,41652.0
2021-03-04 13:10:00,115.1,115.14,114.71,114.83,52310.0,111.8962,111.9351,111.517,111.6337,52310.0
2021-03-04 13:20:00,114.83,115.0,114.27,114.97,37749.0,111.6337,111.799,111.0893,111.7698,37749.0
2021-03-04 13:30:00,115.01,115.01,114.36,114.69,29350.0,111.8087,111.8087,111.1768,111.4976,29350.0
2021-03-04 13:40:00,114.68,114.68,113.82,114.03,33857.0,111.4879,111.4879,110.6518,110.856,33857.0
2021-03-04 13:50:00,114.05,114.05,113.52,113.54,32746.0,110.8754,110.8754,110.3602,110.3796,32746.0
2021-03-04 14:00:00,113.57,113.98,113.34,113.92,86946.0,110.4088,110.8074,110.1852,110.749,86946.0
2021-03-04 14:10:00,113.92,114.07,113.62,113.99,78277.0,110.749,110.8949,110.4574,110.8171,78277.0
2021-03-04 14:20:00,113.99,114.92,113.98,114.88,52559.0,110.8171,111.7212,110.8074,111.6823,52559.0
2021-03-04 14:30:00,114.84,114.84,114.22,114.46,27216.0,111.6434,111.6434,111.0407,111.274,27216.0
2021-03-04 14:40:00,114.42,115.24,114.32,115.13,19698.0,111.2351,112.0323,111.1379,111.9254,19698.0
2021-03-04 14:50:00,115.1,115.15,114.75,115.01,17809.0,111.8962,111.9448,111.5559,111.8087,17809.0
2021-03-04 15:00:00,114.96,115.26,114.91,115.08,19248.0,111.7601,112.0517,111.7115,111.8767,19248.0
2021-03-04 15:10:00,115.07,115.3,114.7,114.76,27140.0,111.867,112.0906,111.5073,111.5657,27140.0
2021-03-04 15:20:00,114.83,114.99,114.64,114.91,33231.0,111.6337,111.7893,111.449,111.7115,33231.0
2021-03-04 15:30:00,114.89,115.35,114.84,114.98,46085.0,111.692,112.1392,111.6434,111.7795,46085.0
2021-03-04 15:40:00,114.99,115.25,114.84,115.1,63641.0,111.7893,112.042,111.6434,111.8962,63641.0
2021-03-04 15:50:00,115.06,115.28,114.73,115.1,122903.0,111.8573,112.0712,111.5365,111.8962,122903.0
2021-03-05 09:30:00,115.88,116.06,114.32,114.33,138830.0,112.6545,112.8295,111.1379,111.1476,138830.0
2021-03-05 09:40:00,114.33,114.7,114.02,114.12,22601.0,111.1476,111.5073,110.8463,110.9435,22601.0
2021-03-05 09:50:00,114.1,114.3,113.52,114.27,41612.0,110.924,111.1185,110.3602,111.0893,41612.0
2021-03-05 10:00:00,114.19,114.58,113.86,114.17,18886.0,111.0115,111.3907,110.6907,110.9921,18886.0
2021-03-05 10:10:00,114.12,114.39,113.57,114.37,21215.0,110.9435,111.206,110.4088,111.1865,21215.0
2021-03-05 10:20:00,114.48,114.64,114.0,114.0,10946.0,111.2934,111.449,110.8268,110.8268,10946.0
2021-03-05 10:30:00,113.97,114.2,113.65,113.65,14066.0,110.7976,111.0212,110.4866,110.4866,14066.0
2021-03-05 10:40:00,113.68,113.95,113.38,113.58,21090.0,110.5157,110.7782,110.2241,110.4185,21090.0
2021-03-05 10:50:00,113.51,113.66,112.8,112.81,58477.0,110.3504,110.4963,109.6602,109.6699,58477.0
2021-03-05 11:00:00,112.87,113.6,112.76,113.24,29896.0,109.7283,110.4379,109.6213,110.088,29896.0
2021-03-05 11:10:00,113.23,113.56,113.15,113.4,41984.0,110.0782,110.3991,110.0005,110.2435,41984.0
2021-03-05 11:20:00,113.37,113.53,112.92,113.01,27784.0,110.2143,110.3699,109.7769,109.8644,27784.0
2021-03-05 11:30:00,113.11,113.32,112.49,112.57,30822.0,109.9616,110.1657,109.3588,109.4366,30822.0
2021-03-05 11:40:00,112.58,112.99,112.47,112.82,25466.0,109.4463,109.8449,109.3394,109.6797,25466.0
2021-03-05 11:50:00,112.75,113.31,112.6,113.3,15650.0,109.6116,110.156,109.4658,110.1463,15650.0
2021-03-05 12:00:00,113.24,113.7,113.16,113.59,15804.0,110.088,110.5352,110.0102,110.4282,15804.0
2021-03-05 12:10:00,113.61,113.85,113.55,113.74,16051.0,110.4477,110.681,110.3893,110.574,16051.0
2021-03-05 12:20:00,113.74,114.3,113.74,114.1,18759.0,110.574,111.1185,110.574,110.924,18759.0
2021-03-05 12:30:00,114.07,114.39,113.96,114.39,17958.0,110.8949,111.206,110.7879,111.206,17958.0
2021-03-05 12:40:00,114.39,114.63,114.23,114.29,39595.0,111.206,111.4393,111.0504,111.1087,39595.0
2021-03-05 12:50:00,114.31,114.41,113.99,114.03,16718.0,111.1282,111.2254,110.8171,110.856,16718.0
2021-03-05 13:00:00,114.13,114.49,113.78,114.38,16623.0,110.9532,111.3032,110.6129,111.1962,16623.0
2021-03-05 13:10:00,114.34,114.64,114.18,114.59,18153.0,111.1573,111.449,111.0018,111.4004,18153.0
2021-03-05 13:20:00,114.57,114.67,114.39,114.62,22889.0,111.3809,111.4782,111.206,111.4296,22889.0
2021-03-05 13:30:00,114.64,114.89,114.53,114.86,21820.0,111.449,111.692,111.3421,111.6629,21820.0
2021-03-05 13:40:00,114.88,115.1,114.81,115.09,18434.0,111.6823,111.8962,111.6143,111.8865,18434.0
2021-03-05 13:50:00,115.13,115.24,114.74,115.07,16282.0,111.9254,112.0323,111.5462,111.867,16282.0
2021-03-05 14:00:00,115.13,115.31,114.68,114.73,16709.0,111.9254,112.1003,111.4879,111.5365,16709.0
2021-03-05 14:10:00,114.71,114.86,114.4,114.4,23725.0,111.517,111.6629,111.2157,111.2157,23725.0
2021-03-05 14:20:00,114.46,115.08,114.45,115.08,24111.0,111.274,111.8767,111.2643,111.8767,24111.0
2021-03-05 14:30:00,115.19,115.53,115.14,115.28,29214.0,111.9837,112.3142,111.9351,112.0712,29214.0
2021-03-05 14:40:00,115.3,115.39,115.13,115.23,28333.0,112.0906,112.1781,111.9254,112.0226,28333.0
2021-03-05 14:50:00,115.21,115.39,115.16,115.24,31904.0,112.0031,112.1781,111.9545,112.0323,31904.0
2021-03-05 15:00:00,115.24,115.37,115.12,115.18,30834.0,112.0323,112.1587,111.9156,111.974,30834.0
2021-03-05 15:10:00,115.17,115.17,114.84,114.97,17828.0,111.9642,111.9642,111.6434,111.7698,17828.0
2021-03-05 15:20:00,114.94,115.27,114.92,115.13,18943.0,111.7406,112.0615,111.7212,111.9254,18943.0
2021-03-05 15:30:00,115.15,115.6,115.14,115.58,38622.0,111.9448,112.3823,111.9351,112.3628,38622.0
2021-03-05 15:40:00,115.59,115.77,115.32,115.71,53029.0,112.3726,112.5475,112.1101,112.4892,53029.0
2021-03-05 15:50:00,115.79,116.19,115.6,116.14,312326.0,112.567,112.9559,112.3823,112.9072,312326.0
2021-03-08 09:30:00,116.31,116.45,115.27,116.04,90716.0,113.0725,113.2086,112.0615,112.81,90716.0
2021-03-08 09:40:00,116.23,116.81,116.23,116.6,35096.0,112.9947,113.5586,112.9947,113.3544,35096.0
2021-03-08 09:50:00,116.62,117.02,116.33,116.7,37783.0,113.3739,113.7627,113.092,113.4517,37783.0
2021-03-08 10:00:00,116.69,117.49,116.45,117.48,33030.0,113.4419,114.2197,113.2086,114.2099,33030.0
2021-03-08 10:10:00,117.54,117.89,117.45,117.82,46925.0,114.2683,114.6085,114.1808,114.5405,46925.0
2021-03-08 10:20:00,117.82,118.06,117.55,118.01,63760.0,114.5405,114.7738,114.278,114.7252,63760.0
2021-03-08 10:30:00,118.08,118.1,117.76,117.93,30494.0,114.7932,114.8127,114.4822,114.6474,30494.0
2021-03-08 10:40:00,117.95,118.65,117.94,118.34,26120.0,114.6669,115.3474,114.6571,115.046,26120.0
2021-03-08 10:50:00,118.39,118.9,118.32,118.73,27354.0,115.0946,115.5904,115.0266,115.4252,27354.0
2021-03-08 11:00:00,118.75,118.83,118.25,118.29,72241.0,115.4446,115.5224,114.9585,114.9974,72241.0
2021-03-08 11:10:00,118.25,118.56,118.11,118.53,47235.0,114.9585,115.2599,114.8224,115.2307,47235.0
2021-03-08 11:20:00,118.65,118.96,118.62,118.7,40840.0,115.3474,115.6487,115.3182,115.396,40840.0
2021-03-08 11:30:00,118.67,118.67,118.24,118.43,14770.0,115.3668,115.3668,114.9488,115.1335,14770.0
2021-03-08 11:40:00,118.5,118.53,118.05,118.05,17745.0,115.2016,115.2307,114.7641,114.7641,17745.0
2021-03-08 11:50:00,118.06,118.25,117.82,117.88,14590.0,114.7738,114.9585,114.5405,114.5988,14590.0
2021-03-08 12:00:00,117.92,118.13,117.85,117.92,36992.0,114.6377,114.8419,114.5696,114.6377,36992.0
2021-03-08 12:10:00,117.91,117.92,117.48,117.59,69067.0,114.628,114.6377,114.2099,114.3169,69067.0
2021-03-08 12:20:00,117.53,117.73,117.42,117.49,54874.0,114.2586,114.453,114.1516,114.2197,54874.0
2021-03-08 12:30:00,117.54,117.54,117.17,117.19,16569.0,114.2683,114.2683,113.9086,113.928,16569.0
2021-03-08 12:40:00,117.12,117.21,116.95,117.16,27371.0,113.86,113.9475,113.6947,113.8989,27371.0
2021-03-08 12:50:00,117.17,117.37,117.14,117.25,10427.0,113.9086,114.103,113.8794,113.9863,10427.0
2021-03-08 13:00:00,117.25,117.58,117.24,117.47,13044.0,113.9863,114.3072,113.9766,114.2002,13044.0
2021-03-08 13:10:00,117.51,117.76,117.35,117.72,8735.0,114.2391,114.4822,114.0836,114.4433,8735.0
2021-03-08 13:20:00,117.72,117.78,117.6,117.62,43364.0,114.4433,114.5016,114.3266,114.346,43364.0
2021-03-08 13:30:00,117.63,117.63,117.44,117.48,8585.0,114.3558,114.3558,114.1711,114.2099,8585.0
2021-03-08 13:40:00,117.47,117.51,117.09,117.15,24488.0,114.2002,114.2391,113.8308,113.8891,24488.0
2021-03-08 13:50:00,117.14,117.19,116.97,117.08,33198.0,113.8794,113.928,113.7141,113.8211,33198.0
2021-03-08 14:00:00,117.09,117.34,117.04,117.32,17674.0,113.8308,114.0738,113.7822,114.0544,17674.0
2021-03-08 14:10:00,117.32,117.71,117.26,117.58,43925.0,114.0544,114.4335,113.9961,114.3072,43925.0
2021-03-08 14:20:00,117.56,117.76,117.45,117.76,24800.0,114.2877,114.4822,114.1808,114.4822,24800.0
2021-03-08 14:30:00,117.76,117.84,117.5,117.5,73074.0,114.4822,114.5599,114.2294,114.2294,73074.0
2021-03-08 14:40:00,117.5,117.52,117.14,117.21,61385.0,114.2294,114.2488,113.8794,113.9475,61385.0
2021-03-08 14:50:00,117.2,117.3,117.04,117.25,25870.0,113.9377,114.035,113.7822,113.9863,25870.0
2021-03-08 15:00:00,117.29,117.29,116.69,116.82,88870.0,114.0252,114.0252,113.4419,113.5683,88870.0
2021-03-08 15:10:00,116.83,116.83,116.1,116.13,26736.0,113.578,113.578,112.8684,112.8975,26736.0
2021-03-08 15:20:00,116.15,116.58,116.13,116.23,84382.0,112.917,113.335,112.8975,112.9947,84382.0
2021-03-08 15:30:00,116.25,116.88,116.1,116.8,54858.0,113.0142,113.6266,112.8684,113.5489,54858.0
2021-03-08 15:40:00,116.86,117.0,116.31,116.46,69756.0,113.6072,113.7433,113.0725,113.2183,69756.0
2021-03-08 15:50:00,116.48,116.91,116.06,116.06,273932.0,113.2378,113.6558,112.8295,112.8295,273932.0
2021-03-09 09:30:00,117.87,120.28,117.54,119.86,91785.0,114.5891,116.932,114.2683,116.5237,91785.0
2021-03-09 09:40:00,119.86,120.61,119.54,119.66,61075.0,116.5237,117.2528,116.2126,116.3293,61075.0
2021-03-09 09:50:00,119.67,120.42,119.62,120.31,33615.0,116.339,117.0681,116.2904,116.9612,33615.0
2021-03-09 10:00:00,120.31,120.87,120.08,120.7,23361.0,116.9612,117.5056,116.7376,117.3403,23361.0
2021-03-09 10:10:00,120.66,120.91,120.37,120.59,15747.0,117.3014,117.5445,117.0195,117.2334,15747.0
2021-03-09 10:20:00,120.65,121.02,120.58,120.76,24334.0,117.2917,117.6514,117.2237,117.3986,24334.0
2021-03-09 10:30:00,120.79,120.82,120.34,120.41,20908.0,117.4278,117.457,116.9903,117.0584,20908.0
2021-03-09 10:40:00,120.39,120.92,120.33,120.33,26470.0,117.0389,117.5542,116.9806,116.9806,26470.0
2021-03-09 10:50:00,120.33,120.7,120.23,120.48,35951.0,116.9806,117.3403,116.8834,117.1264,35951.0
2021-03-09 11:00:00,120.52,120.77,120.19,120.53,29157.0,117.1653,117.4084,116.8445,117.175,29157.0
2021-03-09 11:10:00,120.5,120.9,120.44,120.8,22824.0,117.1459,117.5347,117.0876,117.4375,22824.0
2021-03-09 11:20:00,120.81,120.94,120.65,120.81,14865.0,117.4473,117.5736,117.2917,117.4473,14865.0
2021-03-09 11:30:00,120.85,121.14,120.83,120.93,21899.0,117.4861,117.7681,117.4667,117.5639,21899.0
2021-03-09 11:40:00,120.93,121.04,120.54,120.54,27683.0,117.5639,117.6709,117.1848,117.1848,27683.0
2021-03-09 11:50:00,120.53,120.88,120.5,120.81,17220.0,117.175,117.5153,117.1459,117.4473,17220.0
2021-03-09 12:00:00,120.83,121.15,120.77,121.15,23998.0,117.4667,117.7778,117.4084,117.7778,23998.0
2021-03-09 12:10:00,121.17,121.39,121.1,121.26,17034.0,117.7972,118.0111,117.7292,117.8847,17034.0
2021-03-09 12:20:00,121.26,121.35,121.0,121.14,12850.0,117.8847,117.9722,117.632,117.7681,12850.0
2021-03-09 12:30:00,121.16,121.19,120.97,121.03,10968.0,117.7875,117.8167,117.6028,117.6611,10968.0
2021-03-09 12:40:00,121.05,121.05,120.52,120.52,8233.0,117.6806,117.6806,117.1653,117.1653,8233.0
2021-03-09 12:50:00,120.54,120.71,120.36,120.7,19458.0,117.1848,117.35,117.0098,117.3403,19458.0
2021-03-09 13:00:00,120.73,121.05,120.69,121.03,14072.0,117.3695,117.6806,117.3306,117.6611,14072.0
2021-03-09 13:10:00,121.0,121.03,120.84,121.03,13676.0,117.632,117.6611,117.4764,117.6611,13676.0
2021-03-09 13:20:00,121.0,121.0,120.79,120.8,14854.0,117.632,117.632,117.4278,117.4375,14854.0
2021-03-09 13:30:00,120.82,121.11,120.82,121.07,11483.0,117.457,117.7389,117.457,117.7,11483.0
2021-03-09 13:40:00,121.13,121.13,120.81,120.82,13540.0,117.7583,117.7583,117.4473,117.457,13540.0
2021-03-09 13:50:00,120.83,120.99,120.78,120.85,13178.0,117.4667,117.6222,117.4181,117.4861,13178.0
2021-03-09 14:00:00,120.87,120.93,120.45,120.52,14422.0,117.5056,117.5639,117.0973,117.1653,14422.0
2021-03-09 14:10:00,120.48,120.48,120.27,120.3,9484.0,117.1264,117.1264,116.9223,116.9514,9484.0
2021-03-09 14:20:00,120.26,120.32,120.11,120.21,15814.0,116.9126,116.9709,116.7667,116.864,15814.0
2021-03-09 14:30:00,120.25,120.41,120.2,120.34,16413.0,116.9028,117.0584,116.8542,116.9903,16413.0
2021-03-09 14:40:00,120.35,120.41,120.27,120.39,13771.0,117.0001,117.0584,116.9223,117.0389,13771.0
2021-03-09 14:50:00,120.4,121.01,120.38,120.93,58465.0,117.0487,117.6417,117.0292,117.5639,58465.0
2021-03-09 15:00:00,120.94,121.21,120.82,120.98,74399.0,117.5736,117.8361,117.457,117.6125,74399.0
2021-03-09 15:10:00,120.98,121.3,120.75,120.82,169904.0,117.6125,117.9236,117.3889,117.457,169904.0
2021-03-09 15:20:00,120.83,120.85,120.57,120.65,23004.0,117.4667,117.4861,117.2139,117.2917,23004.0
2021-03-09 15:30:00,120.67,120.89,120.63,120.79,25506.0,117.3112,117.525,117.2723,117.4278,25506.0
2021-03-09 15:40:00,120.79,120.82,120.36,120.37,68376.0,117.4278,117.457,117.0098,117.0195,68376.0
2021-03-09 15:50:00,120.34,120.39,119.83,119.84,193821.0,116.9903,117.0389,116.4945,116.5043,193821.0
2021-03-10 09:30:00,120.59,122.21,120.55,120.73,65103.0,117.2334,118.8083,117.1945,117.3695,65103.0
2021-03-10 09:40:00,120.68,121.26,120.39,121.26,15987.0,117.3209,117.8847,117.0389,117.8847,15987.0
2021-03-10 09:50:00,121.23,121.68,121.18,121.35,18762.0,117.8556,118.293,117.807,117.9722,18762.0
2021-03-10 10:00:00,121.43,121.79,121.3,121.53,28548.0,118.05,118.4,117.9236,118.1472,28548.0
2021-03-10 10:10:00,121.53,121.53,120.92,121.15,14560.0,118.1472,118.1472,117.5542,117.7778,14560.0
2021-03-10 10:20:00,121.14,121.15,120.75,120.8,29156.0,117.7681,117.7778,117.3889,117.4375,29156.0
2021-03-10 10:30:00,120.79,120.87,120.38,120.39,24218.0,117.4278,117.5056,117.0292,117.0389,24218.0
2021-03-10 10:40:00,120.41,120.64,120.23,120.23,48689.0,117.0584,117.282,116.8834,116.8834,48689.0
2021-03-10 10:50:00,120.23,120.24,119.68,120.15,36855.0,116.8834,116.8931,116.3487,116.8056,36855.0
2021-03-10 11:00:00,120.17,120.43,120.1,120.28,30309.0,116.8251,117.0778,116.757,116.932,30309.0
2021-03-10 11:10:00,120.3,120.69,120.29,120.59,12019.0,116.9514,117.3306,116.9417,117.2334,12019.0
2021-03-10 11:20:00,120.58,120.73,120.36,120.48,15347.0,117.2237,117.3695,117.0098,117.1264,15347.0
2021-03-10 11:30:00,120.51,120.75,120.51,120.68,12484.0,117.1556,117.3889,117.1556,117.3209,12484.0
2021-03-10 11:40:00,120.67,120.84,120.5,120.82,16000.0,117.3112,117.4764,117.1459,117.457,16000.0
2021-03-10 11:50:00,120.87,121.65,120.87,121.5,47462.0,117.5056,118.2639,117.5056,118.118,47462.0
2021-03-10 12:00:00,121.51,121.58,121.27,121.46,30717.0,118.1278,118.1958,117.8944,118.0792,30717.0
2021-03-10 12:10:00,121.48,121.67,121.37,121.64,34251.0,118.0986,118.2833,117.9917,118.2542,34251.0
2021-03-10 12:20:00,121.61,121.72,121.52,121.71,25131.0,118.225,118.3319,118.1375,118.3222,25131.0
2021-03-10 12:30:00,121.71,121.81,121.36,121.42,22038.0,118.3222,118.4194,117.9819,118.0403,22038.0
2021-03-10 12:40:00,121.39,121.83,121.33,121.83,15863.0,118.0111,118.4389,117.9528,118.4389,15863.0
2021-03-10 12:50:00,121.81,121.92,121.74,121.89,24021.0,118.4194,118.5264,118.3514,118.4972,24021.0
2021-03-10 13:00:00,121.98,122.04,121.59,122.04,25490.0,118.5847,118.643,118.2055,118.643,25490.0
2021-03-10 13:10:00,122.11,122.11,121.65,121.76,15031.0,118.7111,118.7111,118.2639,118.3708,15031.0
2021-03-10 13:20:00,121.75,121.9,121.66,121.75,20339.0,118.3611,118.5069,118.2736,118.3611,20339.0
2021-03-10 13:30:00,121.78,121.88,121.19,121.24,20701.0,118.3903,118.4875,117.8167,117.8653,20701.0
2021-03-10 13:40:00,121.26,121.36,120.8,120.88,23584.0,117.8847,117.9819,117.4375,117.5153,23584.0
2021-03-10 13:50:00,120.9,120.9,120.47,120.59,20836.0,117.5347,117.5347,117.1167,117.2334,20836.0
2021-03-10 14:00:00,120.57,120.86,120.43,120.51,22558.0,117.2139,117.4959,117.0778,117.1556,22558.0
2021-03-10 14:10:00,120.58,120.86,120.53,120.73,13460.0,117.2237,117.4959,117.175,117.3695,13460.0
2021-03-10 14:20:00,120.74,120.74,120.37,120.5,21575.0,117.3792,117.3792,117.0195,117.1459,21575.0
2021-03-10 14:30:00,120.53,120.67,120.4,120.63,15069.0,117.175,117.3112,117.0487,117.2723,15069.0
2021-03-10 14:40:00,120.65,120.76,120.37,120.66,56102.0,117.2917,117.3986,117.0195,117.3014,56102.0
2021-03-10 14:50:00,120.66,120.66,120.38,120.47,40750.0,117.3014,117.3014,117.0292,117.1167,40750.0
2021-03-10 15:00:00,120.47,120.55,119.94,120.0,31602.0,117.1167,117.1945,116.6015,116.6598,31602.0
2021-03-10 15:10:00,120.0,120.28,119.85,120.22,38927.0,116.6598,116.932,116.514,116.8737,38927.0
2021-03-10 15:20:00,120.25,120.52,120.2,120.48,35636.0,116.9028,117.1653,116.8542,117.1264,35636.0
2021-03-10 15:30:00,120.5,120.51,120.09,120.31,51112.0,117.1459,117.1556,116.7473,116.9612,51112.0
2021-03-10 15:40:00,120.33,120.64,120.27,120.6,98329.0,116.9806,117.282,116.9223,117.2431,98329.0
2021-03-10 15:50:00,120.6,120.62,119.92,120.0,133382.0,117.2431,117.2625,116.582,116.6598,133382.0
2021-03-11 09:30:00,121.42,122.06,120.9,121.62,69338.0,118.0403,118.6625,117.5347,118.2347,69338.0
2021-03-11 09:40:00,121.68,121.89,121.18,121.22,39435.0,118.293,118.4972,117.807,117.8458,39435.0
2021-03-11 09:50:00,121.21,122.03,121.18,121.99,35543.0,117.8361,118.6333,117.807,118.5944,35543.0
2021-03-11 10:00:00,122.0,122.24,121.79,121.94,29985.0,118.6041,118.8374,118.4,118.5458,29985.0
2021-03-11 10:10:00,121.93,122.1,121.72,121.77,18243.0,118.5361,118.7013,118.3319,118.3805,18243.0
2021-03-11 10:20:00,121.76,121.96,121.67,121.84,23947.0,118.3708,118.5652,118.2833,118.4486,23947.0
2021-03-11 10:30:00,121.88,122.07,121.77,121.79,16954.0,118.4875,118.6722,118.3805,118.4,16954.0
2021-03-11 10:40:00,121.83,121.83,121.69,121.76,24506.0,118.4389,118.4389,118.3028,118.3708,24506.0
2021-03-11 10:50:00,121.76,122.01,121.72,121.84,16615.0,118.3708,118.6139,118.3319,118.4486,16615.0
2021-03-11 11:00:00,121.88,122.08,121.88,121.88,19053.0,118.4875,118.6819,118.4875,118.4875,19053.0
2021-03-11 11:10:00,121.86,122.61,121.85,122.46,12531.0,118.468,119.1972,118.4583,119.0513,12531.0
2021-03-11 11:20:00,122.43,122.54,122.09,122.11,16769.0,119.0222,119.1291,118.6916,118.7111,16769.0
2021-03-11 11:30:00,122.13,122.56,122.08,122.42,21421.0,118.7305,119.1485,118.6819,119.0124,21421.0
2021-03-11 11:40:00,122.4,122.42,122.2,122.28,13425.0,118.993,119.0124,118.7986,118.8763,13425.0
2021-03-11 11:50:00,122.28,122.28,121.75,121.78,16827.0,118.8763,118.8763,118.3611,118.3903,16827.0
2021-03-11 12:00:00,121.77,122.07,121.74,121.96,23567.0,118.3805,118.6722,118.3514,118.5652,23567.0
2021-03-11 12:10:00,121.97,122.2,121.93,121.95,18490.0,118.575,118.7986,118.5361,118.5555,18490.0
2021-03-11 12:20:00,121.94,122.08,121.85,121.96,29541.0,118.5458,118.6819,118.4583,118.5652,29541.0
2021-03-11 12:30:00,121.96,122.16,121.86,122.13,14568.0,118.5652,118.7597,118.468,118.7305,14568.0
2021-03-11 12:40:00,122.13,122.13,121.85,121.89,25936.0,118.7305,118.7305,118.4583,118.4972,25936.0
2021-03-11 12:50:00,121.89,121.96,121.78,121.88,22784.0,118.4972,118.5652,118.3903,118.4875,22784.0
2021-03-11 13:00:00,121.86,122.26,121.78,122.11,39564.0,118.468,118.8569,118.3903,118.7111,39564.0
2021-03-11 13:10:00,122.11,122.18,121.94,122.0,10029.0,118.7111,118.7791,118.5458,118.6041,10029.0
2021-03-11 13:20:00,121.98,122.01,121.77,121.87,17841.0,118.5847,118.6139,118.3805,118.4777,17841.0
2021-03-11 13:30:00,121.88,121.94,121.7,121.83,33735.0,118.4875,118.5458,118.3125,118.4389,33735.0
2021-03-11 13:40:00,121.8,121.98,121.72,121.94,15727.0,118.4097,118.5847,118.3319,118.5458,15727.0
2021-03-11 13:50:00,121.97,122.04,121.82,121.82,20381.0,118.575,118.643,118.4291,118.4291,20381.0
2021-03-11 14:00:00,121.9,122.35,121.89,122.23,12982.0,118.5069,118.9444,118.4972,118.8277,12982.0
2021-03-11 14:10:00,122.26,122.47,122.22,122.4,20579.0,118.8569,119.061,118.818,118.993,20579.0
2021-03-11 14:20:00,122.4,122.6,122.3,122.6,9858.0,118.993,119.1874,118.8958,119.1874,9858.0
2021-03-11 14:30:00,122.63,122.79,122.53,122.78,14315.0,119.2166,119.3721,119.1194,119.3624,14315.0
2021-03-11 14:40:00,122.77,122.92,122.52,122.57,16065.0,119.3527,119.4985,119.1097,119.1583,16065.0
2021-03-11 14:50:00,122.53,122.53,122.22,122.3,23418.0,119.1194,119.1194,118.818,118.8958,23418.0
2021-03-11 15:00:00,122.3,122.5,122.29,122.42,16183.0,118.8958,119.0902,118.8861,119.0124,16183.0
2021-03-11 15:10:00,122.41,122.55,122.2,122.23,17539.0,119.0027,119.1388,118.7986,118.8277,17539.0
2021-03-11 15:20:00,122.22,122.32,122.12,122.22,20963.0,118.818,118.9152,118.7208,118.818,20963.0
2021-03-11 15:30:00,122.22,122.23,121.98,122.06,25857.0,118.818,118.8277,118.5847,118.6625,25857.0
2021-03-11 15:40:00,122.05,122.14,121.95,121.98,38013.0,118.6527,118.7402,118.5555,118.5847,38013.0
2021-03-11 15:50:00,121.96,121.99,121.74,121.83,146435.0,118.5652,118.5944,118.3514,118.4389,146435.0
2021-03-12 09:30:00,120.57,121.0,119.3,119.32,30241.0,117.2139,117.632,115.9793,115.9987,30241.0
2021-03-12 09:40:00,119.29,120.53,119.28,120.52,10748.0,115.9696,117.175,115.9598,117.1653,10748.0
2021-03-12 09:50:00,120.43,121.03,120.43,120.73,24088.0,117.0778,117.6611,117.0778,117.3695,24088.0
2021-03-12 10:00:00,120.76,120.77,120.54,120.6,23322.0,117.3986,117.4084,117.1848,117.2431,23322.0
2021-03-12 10:10:00,120.6,120.89,120.23,120.48,30906.0,117.2431,117.525,116.8834,117.1264,30906.0
2021-03-12 10:20:00,120.42,120.62,120.25,120.5,33077.0,117.0681,117.2625,116.9028,117.1459,33077.0
2021-03-12 10:30:00,120.5,120.78,120.39,120.55,15603.0,117.1459,117.4181,117.0389,117.1945,15603.0
2021-03-12 10:40:00,120.58,120.75,120.55,120.61,9521.0,117.2237,117.3889,117.1945,117.2528,9521.0
2021-03-12 10:50:00,120.59,120.9,120.06,120.9,41051.0,117.2334,117.5347,116.7181,117.5347,41051.0
2021-03-12 11:00:00,120.9,121.48,120.68,120.84,54957.0,117.5347,118.0986,117.3209,117.4764,54957.0
2021-03-12 11:10:00,120.87,121.11,120.77,120.99,34119.0,117.5056,117.7389,117.4084,117.6222,34119.0
2021-03-12 11:20:00,121.05,121.5,121.04,121.48,22844.0,117.6806,118.118,117.6709,118.0986,22844.0
2021-03-12 11:30:00,121.46,121.5,121.29,121.34,13830.0,118.0792,118.118,117.9139,117.9625,13830.0
2021-03-12 11:40:00,121.31,121.37,121.2,121.26,11611.0,117.9333,117.9917,117.8264,117.8847,11611.0
2021-03-12 11:50:00,121.26,121.28,121.06,121.24,9676.0,117.8847,117.9042,117.6903,117.8653,9676.0
2021-03-12 12:00:00,121.25,121.44,121.14,121.41,8692.0,117.875,118.0597,117.7681,118.0306,8692.0
2021-03-12 12:10:00,121.41,121.44,121.2,121.21,10162.0,118.0306,118.0597,117.8264,117.8361,10162.0
2021-03-12 12:20:00,121.21,121.3,121.17,121.3,9331.0,117.8361,117.9236,117.7972,117.9236,9331.0
2021-03-12 12:30:00,121.27,121.49,121.27,121.42,12728.0,117.8944,118.1083,117.8944,118.0403,12728.0
2021-03-12 12:40:00,121.39,121.4,121.17,121.33,9830.0,118.0111,118.0208,117.7972,117.9528,9830.0
2021-03-12 12:50:00,121.32,121.42,121.18,121.4,4450.0,117.9431,118.0403,117.807,118.0208,4450.0
2021-03-12 13:00:00,121.44,121.51,121.31,121.44,11561.0,118.0597,118.1278,117.9333,118.0597,11561.0
2021-03-12 13:10:00,121.43,121.5,121.38,121.48,8382.0,118.05,118.118,118.0014,118.0986,8382.0
2021-03-12 13:20:00,121.5,121.73,121.5,121.69,23501.0,118.118,118.3416,118.118,118.3028,23501.0
2021-03-12 13:30:00,121.66,121.68,121.53,121.64,10849.0,118.2736,118.293,118.1472,118.2542,10849.0
2021-03-12 13:40:00,121.66,121.74,121.56,121.59,9861.0,118.2736,118.3514,118.1764,118.2055,9861.0
2021-03-12 13:50:00,121.58,121.9,121.55,121.8,9903.0,118.1958,118.5069,118.1667,118.4097,9903.0
2021-03-12 14:00:00,121.76,121.99,121.73,121.94,13292.0,118.3708,118.5944,118.3416,118.5458,13292.0
2021-03-12 14:10:00,121.9,121.9,121.79,121.86,8809.0,118.5069,118.5069,118.4,118.468,8809.0
2021-03-12 14:20:00,121.88,121.88,121.57,121.65,8711.0,118.4875,118.4875,118.1861,118.2639,8711.0
2021-03-12 14:30:00,121.65,122.03,121.57,121.65,35786.0,118.2639,118.6333,118.1861,118.2639,35786.0
2021-03-12 14:40:00,121.64,121.78,121.6,121.67,9370.0,118.2542,118.3903,118.2153,118.2833,9370.0
2021-03-12 14:50:00,121.69,121.74,121.55,121.72,12173.0,118.3028,118.3514,118.1667,118.3319,12173.0
2021-03-12 15:00:00,121.71,121.71,121.6,121.61,8282.0,118.3222,118.3222,118.2153,118.225,8282.0
2021-03-12 15:10:00,121.6,121.63,121.49,121.51,11680.0,118.2153,118.2444,118.1083,118.1278,11680.0
2021-03-12 15:20:00,121.5,121.58,121.49,121.52,12242.0,118.118,118.1958,118.1083,118.1375,12242.0
2021-03-12 15:30:00,121.54,121.63,121.46,121.48,23583.0,118.1569,118.2444,118.0792,118.0986,23583.0
2021-03-12 15:40:00,121.48,121.48,121.31,121.36,29539.0,118.0986,118.0986,117.9333,117.9819,29539.0
2021-03-12 15:50:00,121.33,121.65,121.18,121.41,80072.0,117.9528,118.2639,117.807,118.0306,80072.0
2021-03-15 09:30:00,120.92,122.34,120.34,122.31,45786.0,117.5542,118.9347,116.9903,118.9055,45786.0
2021-03-15 09:40:00,122.31,122.38,121.84,121.94,13064.0,118.9055,118.9736,118.4486,118.5458,13064.0
2021-03-15 09:50:00,121.96,122.26,121.9,122.17,11666.0,118.5652,118.8569,118.5069,118.7694,11666.0
2021-03-15 10:00:00,122.21,122.61,122.11,122.61,16698.0,118.8083,119.1972,118.7111,119.1972,16698.0
2021-03-15 10:10:00,122.61,122.86,122.61,122.62,13390.0,119.1972,119.4402,119.1972,119.2069,13390.0
2021-03-15 10:20:00,122.59,122.67,122.31,122.34,16985.0,119.1777,119.2555,118.9055,118.9347,16985.0
2021-03-15 10:30:00,122.38,122.45,122.22,122.24,14955.0,118.9736,119.0416,118.818,118.8374,14955.0
2021-03-15 10:40:00,122.26,122.76,122.12,122.72,14560.0,118.8569,119.343,118.7208,119.3041,14560.0
2021-03-15 10:50:00,122.71,122.86,122.5,122.86,14265.0,119.2944,119.4402,119.0902,119.4402,14265.0
2021-03-15 11:00:00,122.81,122.91,122.66,122.8,12729.0,119.3916,119.4888,119.2458,119.3819,12729.0
2021-03-15 11:10:00,122.84,122.86,122.37,122.58,24398.0,119.4207,119.4402,118.9638,119.168,24398.0
2021-03-15 11:20:00,122.57,122.65,122.07,122.29,11463.0,119.1583,119.236,118.6722,118.8861,11463.0
2021-03-15 11:30:00,122.26,122.56,122.2,122.52,14286.0,118.8569,119.1485,118.7986,119.1097,14286.0
2021-03-15 11:40:00,122.49,122.81,122.43,122.71,17906.0,119.0805,119.3916,119.0222,119.2944,17906.0
2021-03-15 11:50:00,122.7,123.09,122.66,122.89,28925.0,119.2846,119.6638,119.2458,119.4694,28925.0
2021-03-15 12:00:00,122.89,123.37,122.89,123.34,15548.0,119.4694,119.936,119.4694,119.9068,15548.0
2021-03-15 12:10:00,123.37,123.37,123.08,123.13,19031.0,119.936,119.936,119.6541,119.7027,19031.0
2021-03-15 12:20:00,123.15,123.26,123.1,123.25,8045.0,119.7221,119.8291,119.6735,119.8193,8045.0
2021-03-15 12:30:00,123.28,123.6,123.24,123.52,12835.0,119.8485,120.1596,119.8096,120.0818,12835.0
2021-03-15 12:40:00,123.49,123.74,123.47,123.72,25633.0,120.0527,120.2957,120.0332,120.2763,25633.0
2021-03-15 12:50:00,123.72,123.73,123.5,123.57,15600.0,120.2763,120.286,120.0624,120.1304,15600.0
2021-03-15 13:00:00,123.62,123.75,123.59,123.7,11409.0,120.179,120.3054,120.1499,120.2568,11409.0
2021-03-15 13:10:00,123.68,123.68,123.55,123.66,11467.0,120.2374,120.2374,120.111,120.2179,11467.0
2021-03-15 13:20:00,123.66,123.76,123.59,123.69,21548.0,120.2179,120.3151,120.1499,120.2471,21548.0
2021-03-15 13:30:00,123.62,123.77,123.61,123.75,8920.0,120.179,120.3249,120.1693,120.3054,8920.0
2021-03-15 13:40:00,123.74,123.95,123.7,123.84,21015.0,120.2957,120.4999,120.2568,120.3929,21015.0
2021-03-15 13:50:00,123.84,123.88,123.74,123.75,12009.0,120.3929,120.4318,120.2957,120.3054,12009.0
2021-03-15 14:00:00,123.79,123.96,123.79,123.9,9829.0,120.3443,120.5096,120.3443,120.4512,9829.0
2021-03-15 14:10:00,123.86,124.17,123.81,124.13,24131.0,120.4124,120.7137,120.3637,120.6748,24131.0
2021-03-15 14:20:00,124.11,124.28,124.02,124.03,12518.0,120.6554,120.8207,120.5679,120.5776,12518.0
2021-03-15 14:30:00,124.02,124.06,123.96,124.02,7057.0,120.5679,120.6068,120.5096,120.5679,7057.0
2021-03-15 14:40:00,124.02,124.02,123.72,123.75,8209.0,120.5679,120.5679,120.2763,120.3054,8209.0
2021-03-15 14:50:00,123.67,123.75,123.67,123.71,8090.0,120.2276,120.3054,120.2276,120.2665,8090.0
2021-03-15 15:00:00,123.69,123.8,123.66,123.74,8017.0,120.2471,120.354,120.2179,120.2957,8017.0
2021-03-15 15:10:00,123.72,123.74,123.61,123.7,6791.0,120.2763,120.2957,120.1693,120.2568,6791.0
2021-03-15 15:20:00,123.68,123.81,123.6,123.76,16352.0,120.2374,120.3637,120.1596,120.3151,16352.0
2021-03-15 15:30:00,123.78,123.78,123.62,123.71,20467.0,120.3346,120.3346,120.179,120.2665,20467.0
2021-03-15 15:40:00,123.72,123.73,123.57,123.67,26945.0,120.2763,120.286,120.1304,120.2276,26945.0
2021-03-15 15:50:00,123.7,124.1,123.64,124.05,79578.0,120.2568,120.6457,120.1985,120.5971,79578.0
2021-03-16 09:30:00,124.75,124.97,123.83,124.22,35753.0,121.2776,121.4915,120.3832,120.7623,35753.0
2021-03-16 09:40:00,124.25,125.3,124.13,125.28,31063.0,120.7915,121.8123,120.6748,121.7928,31063.0
2021-03-16 09:50:00,125.27,125.31,124.64,124.69,30316.0,121.7831,121.822,121.1706,121.2193,30316.0
2021-03-16 10:00:00,124.65,124.75,124.2,124.31,20702.0,121.1804,121.2776,120.7429,120.8498,20702.0
2021-03-16 10:10:00,124.31,124.46,124.15,124.24,11379.0,120.8498,120.9957,120.6943,120.7818,11379.0
2021-03-16 10:20:00,124.27,124.4,124.2,124.23,11379.0,120.8109,120.9373,120.7429,120.7721,11379.0
2021-03-16 10:30:00,124.25,124.29,123.71,123.81,20638.0,120.7915,120.8304,120.2665,120.3637,20638.0
2021-03-16 10:40:00,123.78,123.89,123.6,123.64,17212.0,120.3346,120.4415,120.1596,120.1985,17212.0
2021-03-16 10:50:00,123.6,123.68,123.36,123.45,12002.0,120.1596,120.2374,119.9263,120.0138,12002.0
2021-03-16 11:00:00,123.46,123.56,123.22,123.22,9887.0,120.0235,120.1207,119.7902,119.7902,9887.0
2021-03-16 11:10:00,123.24,123.38,123.17,123.22,15235.0,119.8096,119.9457,119.7416,119.7902,15235.0
2021-03-16 11:20:00,123.25,123.3,122.98,123.03,18128.0,119.8193,119.8679,119.5569,119.6055,18128.0
2021-03-16 11:30:00,123.05,123.09,122.92,122.94,10522.0,119.6249,119.6638,119.4985,119.518,10522.0
2021-03-16 11:40:00,122.94,122.98,122.8,122.86,6484.0,119.518,119.5569,119.3819,119.4402,6484.0
2021-03-16 11:50:00,122.87,122.97,122.82,122.89,7186.0,119.4499,119.5471,119.4013,119.4694,7186.0
2021-03-16 12:00:00,122.95,123.05,122.85,122.9,10047.0,119.5277,119.6249,119.4305,119.4791,10047.0
2021-03-16 12:10:00,122.9,122.97,122.75,122.94,7630.0,119.4791,119.5471,119.3333,119.518,7630.0
2021-03-16 12:20:00,122.98,122.99,122.64,122.67,12751.0,119.5569,119.5666,119.2263,119.2555,12751.0
2021-03-16 12:30:00,122.68,123.09,122.68,123.04,9102.0,119.2652,119.6638,119.2652,119.6152,9102.0
2021-03-16 12:40:00,123.04,123.25,123.03,123.11,8439.0,119.6152,119.8193,119.6055,119.6832,8439.0
2021-03-16 12:50:00,123.08,123.23,123.03,123.15,7721.0,119.6541,119.7999,119.6055,119.7221,7721.0
2021-03-16 13:00:00,123.21,123.26,123.05,123.24,11164.0,119.7804,119.8291,119.6249,119.8096,11164.0
2021-03-16 13:10:00,123.22,123.34,123.18,123.18,5184.0,119.7902,119.9068,119.7513,119.7513,5184.0
2021-03-16 13:20:00,123.23,123.26,123.11,123.16,8380.0,119.7999,119.8291,119.6832,119.7318,8380.0
2021-03-16 13:30:00,123.14,123.14,122.92,122.95,8362.0,119.7124,119.7124,119.4985,119.5277,8362.0
2021-03-16 13:40:00,123.0,123.11,122.91,123.07,9507.0,119.5763,119.6832,119.4888,119.6443,9507.0
2021-03-16 13:50:00,123.06,123.07,122.83,122.98,8081.0,119.6346,119.6443,119.411,119.5569,8081.0
2021-03-16 14:00:00,122.98,123.0,122.79,122.87,7919.0,119.5569,119.5763,119.3721,119.4499,7919.0
2021-03-16 14:10:00,122.86,122.95,122.82,122.85,9351.0,119.4402,119.5277,119.4013,119.4305,9351.0
2021-03-16 14:20:00,122.85,122.9,122.5,122.59,14564.0,119.4305,119.4791,119.0902,119.1777,14564.0
2021-03-16 14:30:00,122.57,122.7,122.46,122.46,23263.0,119.1583,119.2846,119.0513,119.0513,23263.0
2021-03-16 14:40:00,122.49,122.8,122.45,122.73,17975.0,119.0805,119.3819,119.0416,119.3138,17975.0
2021-03-16 14:50:00,122.7,122.94,122.7,122.85,11562.0,119.2846,119.518,119.2846,119.4305,11562.0
2021-03-16 15:00:00,122.81,122.87,122.68,122.85,13068.0,119.3916,119.4499,119.2652,119.4305,13068.0
2021-03-16 15:10:00,122.85,123.08,122.84,123.05,13750.0,119.4305,119.6541,119.4207,119.6249,13750.0
2021-03-16 15:20:00,123.06,123.09,122.93,122.98,16679.0,119.6346,119.6638,119.5082,119.5569,16679.0
2021-03-16 15:30:00,122.98,123.45,122.96,123.3,28407.0,119.5569,120.0138,119.5374,119.8679,28407.0
2021-03-16 15:40:00,123.29,123.38,123.03,123.12,86234.0,119.8582,119.9457,119.6055,119.693,86234.0
2021-03-16 15:50:00,123.1,123.23,122.94,122.99,182670.0,119.6735,119.7999,119.518,119.5666,182670.0
2021-03-17 09:30:00,122.34,122.82,121.5,122.12,35981.0,118.9347,119.4013,118.118,118.7208,35981.0
2021-03-17 09:40:00,121.97,122.4,121.65,122.4,9739.0,118.575,118.993,118.2639,118.993,9739.0
2021-03-17 09:50:00,122.64,122.64,121.86,122.12,11865.0,119.2263,119.2263,118.468,118.7208,11865.0
2021-03-17 10:00:00,122.15,122.3,121.82,122.15,13416.0,118.75,118.8958,118.4291,118.75,13416.0
2021-03-17 10:10:00,122.19,122.47,122.12,122.36,11454.0,118.7888,119.061,118.7208,118.9541,11454.0
2021-03-17 10:20:00,122.36,122.39,122.16,122.2,12716.0,118.9541,118.9833,118.7597,118.7986,12716.0
2021-03-17 10:30:00,122.22,122.39,121.82,122.24,14698.0,118.818,118.9833,118.4291,118.8374,14698.0
2021-03-17 10:40:00,122.24,122.43,122.19,122.2,20792.0,118.8374,119.0222,118.7888,118.7986,20792.0
2021-03-17 10:50:00,122.24,122.5,122.21,122.42,10258.0,118.8374,119.0902,118.8083,119.0124,10258.0
2021-03-17 11:00:00,122.41,122.53,122.23,122.45,16889.0,119.0027,119.1194,118.8277,119.0416,16889.0
2021-03-17 11:10:00,122.43,122.62,122.4,122.58,8393.0,119.0222,119.2069,118.993,119.168,8393.0
2021-03-17 11:20:00,122.56,122.69,122.46,122.52,7733.0,119.1485,119.2749,119.0513,119.1097,7733.0
2021-03-17 11:30:00,122.48,122.54,122.23,122.26,11100.0,119.0708,119.1291,118.8277,118.8569,11100.0
2021-03-17 11:40:00,122.28,122.78,122.22,122.78,20422.0,118.8763,119.3624,118.818,119.3624,20422.0
2021-03-17 11:50:00,122.78,122.86,122.69,122.72,6781.0,119.3624,119.4402,119.2749,119.3041,6781.0
2021-03-17 12:00:00,122.69,122.77,122.54,122.6,12925.0,119.2749,119.3527,119.1291,119.1874,12925.0
2021-03-17 12:10:00,122.62,122.67,122.4,122.45,14525.0,119.2069,119.2555,118.993,119.0416,14525.0
2021-03-17 12:20:00,122.45,122.54,122.36,122.45,13434.0,119.0416,119.1291,118.9541,119.0416,13434.0
2021-03-17 12:30:00,122.42,122.49,122.33,122.42,7844.0,119.0124,119.0805,118.9249,119.0124,7844.0
2021-03-17 12:40:00,122.41,122.51,122.39,122.44,7825.0,119.0027,119.0999,118.9833,119.0319,7825.0
2021-03-17 12:50:00,122.44,122.5,122.31,122.33,7049.0,119.0319,119.0902,118.9055,118.9249,7049.0
2021-03-17 13:00:00,122.31,122.48,122.29,122.36,4570.0,118.9055,119.0708,118.8861,118.9541,4570.0
2021-03-17 13:10:00,122.4,122.49,122.33,122.49,31328.0,118.993,119.0805,118.9249,119.0805,31328.0
2021-03-17 13:20:00,122.47,122.6,122.45,122.57,6038.0,119.061,119.1874,119.0416,119.1583,6038.0
2021-03-17 13:30:00,122.6,122.65,122.45,122.51,16235.0,119.1874,119.236,119.0416,119.0999,16235.0
2021-03-17 13:40:00,122.54,122.55,122.34,122.35,8553.0,119.1291,119.1388,118.9347,118.9444,8553.0
2021-03-17 13:50:00,122.33,122.33,121.99,122.05,8048.0,118.9249,118.9249,118.5944,118.6527,8048.0
2021-03-17 14:00:00,122.08,122.74,121.97,122.42,21930.0,118.6819,119.3235,118.575,119.0124,21930.0
2021-03-17 14:10:00,122.44,122.74,122.44,122.55,15547.0,119.0319,119.3235,119.0319,119.1388,15547.0
2021-03-17 14:20:00,122.53,122.53,122.09,122.09,15671.0,119.1194,119.1194,118.6916,118.6916,15671.0
2021-03-17 14:30:00,122.11,122.64,122.04,122.58,12992.0,118.7111,119.2263,118.643,119.168,12992.0
2021-03-17 14:40:00,122.62,122.89,122.57,122.76,29641.0,119.2069,119.4694,119.1583,119.343,29641.0
2021-03-17 14:50:00,122.75,123.0,122.69,122.89,22107.0,119.3333,119.5763,119.2749,119.4694,22107.0
2021-03-17 15:00:00,122.94,123.11,122.72,123.03,69484.0,119.518,119.6832,119.3041,119.6055,69484.0
2021-03-17 15:10:00,123.05,123.05,122.63,122.87,42698.0,119.6249,119.6249,119.2166,119.4499,42698.0
2021-03-17 15:20:00,122.87,122.87,122.42,122.43,63397.0,119.4499,119.4499,119.0124,119.0222,63397.0
2021-03-17 15:30:00,122.44,122.81,122.42,122.66,21004.0,119.0319,119.3916,119.0124,119.2458,21004.0
2021-03-17 15:40:00,122.66,122.68,122.25,122.32,47205.0,119.2458,119.2652,118.8472,118.9152,47205.0
2021-03-17 15:50:00,122.3,122.53,122.17,122.52,95865.0,118.8958,119.1194,118.7694,119.1097,95865.0
2021-03-18 09:30:00,123.6,123.77,122.5,123.06,70729.0,120.1596,120.3249,119.0902,119.6346,70729.0
2021-03-18 09:40:00,123.1,123.83,122.93,122.98,25954.0,119.6735,120.3832,119.5082,119.5569,25954.0
2021-03-18 09:50:00,122.98,123.66,122.92,123.38,41163.0,119.5569,120.2179,119.4985,119.9457,41163.0
2021-03-18 10:00:00,123.4,123.55,122.58,122.82,49062.0,119.9652,120.111,119.168,119.4013,49062.0
2021-03-18 10:10:00,122.8,122.89,122.48,122.88,27171.0,119.3819,119.4694,119.0708,119.4596,27171.0
2021-03-18 10:20:00,122.92,122.92,122.5,122.58,46657.0,119.4985,119.4985,119.0902,119.168,46657.0
2021-03-18 10:30:00,122.55,122.61,122.13,122.47,51468.0,119.1388,119.1972,118.7305,119.061,51468.0
2021-03-18 10:40:00,122.53,122.75,122.44,122.64,31290.0,119.1194,119.3333,119.0319,119.2263,31290.0
2021-03-18 10:50:00,122.63,123.03,122.34,122.98,34553.0,119.2166,119.6055,118.9347,119.5569,34553.0
2021-03-18 11:00:00,123.0,123.25,122.92,122.96,40800.0,119.5763,119.8193,119.4985,119.5374,40800.0
2021-03-18 11:10:00,122.95,122.98,122.63,122.75,43508.0,119.5277,119.5569,119.2166,119.3333,43508.0
2021-03-18 11:20:00,122.75,123.24,122.73,123.22,27169.0,119.3333,119.8096,119.3138,119.7902,27169.0
2021-03-18 11:30:00,123.23,123.54,123.03,123.46,19914.0,119.7999,120.1013,119.6055,120.0235,19914.0
2021-03-18 11:40:00,123.46,123.72,123.34,123.34,19112.0,120.0235,120.2763,119.9068,119.9068,19112.0
2021-03-18 11:50:00,123.34,123.34,123.05,123.12,22550.0,119.9068,119.9068,119.6249,119.693,22550.0
2021-03-18 12:00:00,123.11,123.42,123.02,123.42,27673.0,119.6832,119.9846,119.5957,119.9846,27673.0
2021-03-18 12:10:00,123.42,123.45,123.24,123.38,64899.0,119.9846,120.0138,119.8096,119.9457,64899.0
2021-03-18 12:20:00,123.43,123.94,123.37,123.87,20471.0,119.9943,120.4901,119.936,120.4221,20471.0
2021-03-18 12:30:00,123.88,123.88,123.11,123.15,26025.0,120.4318,120.4318,119.6832,119.7221,26025.0
2021-03-18 12:40:00,123.14,123.57,123.14,123.54,36011.0,119.7124,120.1304,119.7124,120.1013,36011.0
2021-03-18 12:50:00,123.57,123.57,123.09,123.13,16281.0,120.1304,120.1304,119.6638,119.7027,16281.0
2021-03-18 13:00:00,123.18,123.18,122.98,123.02,16863.0,119.7513,119.7513,119.5569,119.5957,16863.0
2021-03-18 13:10:00,123.02,123.02,122.86,122.97,29815.0,119.5957,119.5957,119.4402,119.5471,29815.0
2021-03-18 13:20:00,122.99,123.29,122.91,123.17,49561.0,119.5666,119.8582,119.4888,119.7416,49561.0
2021-03-18 13:30:00,123.18,123.18,122.95,123.07,32872.0,119.7513,119.7513,119.5277,119.6443,32872.0
2021-03-18 13:40:00,123.04,123.21,123.01,123.16,25199.0,119.6152,119.7804,119.586,119.7318,25199.0
2021-03-18 13:50:00,123.17,123.32,123.09,123.31,74361.0,119.7416,119.8874,119.6638,119.8777,74361.0
2021-03-18 14:00:00,123.3,123.35,123.14,123.17,15299.0,119.8679,119.9166,119.7124,119.7416,15299.0
2021-03-18 14:10:00,123.17,123.17,122.74,122.81,13147.0,119.7416,119.7416,119.3235,119.3916,13147.0
2021-03-18 14:20:00,122.81,122.95,122.56,122.56,28802.0,119.3916,119.5277,119.1485,119.1485,28802.0
2021-03-18 14:30:00,122.6,122.71,122.36,122.51,34433.0,119.1874,119.2944,118.9541,119.0999,34433.0
2021-03-18 14:40:00,122.47,122.65,122.13,122.65,19210.0,119.061,119.236,118.7305,119.236,19210.0
2021-03-18 14:50:00,122.6,122.78,122.56,122.62,15969.0,119.1874,119.3624,119.1485,119.2069,15969.0
2021-03-18 15:00:00,122.63,122.63,122.3,122.45,30743.0,119.2166,119.2166,118.8958,119.0416,30743.0
2021-03-18 15:10:00,122.46,122.61,122.41,122.5,18696.0,119.0513,119.1972,119.0027,119.0902,18696.0
2021-03-18 15:20:00,122.54,122.74,122.48,122.6,34281.0,119.1291,119.3235,119.0708,119.1874,34281.0
2021-03-18 15:30:00,122.58,122.77,122.46,122.69,28402.0,119.168,119.3527,119.0513,119.2749,28402.0
2021-03-18 15:40:00,122.73,122.74,122.37,122.51,35639.0,119.3138,119.3235,118.9638,119.0999,35639.0
2021-03-18 15:50:00,122.51,122.84,122.43,122.6,119402.0,119.0999,119.4207,119.0222,119.1874,119402.0
2021-03-19 09:30:00,122.87,123.5,122.63,122.96,222514.0,119.4499,120.0624,119.2166,119.5374,222514.0
2021-03-19 09:40:00,122.95,123.25,122.58,122.6,16371.0,119.5277,119.8193,119.168,119.1874,16371.0
2021-03-19 09:50:00,122.59,122.75,122.09,122.32,18267.0,119.1777,119.3333,118.6916,118.9152,18267.0
2021-03-19 10:00:00,122.31,122.31,121.65,121.65,19556.0,118.9055,118.9055,118.2639,118.2639,19556.0
2021-03-19 10:10:00,121.71,121.85,121.51,121.7,22578.0,118.3222,118.4583,118.1278,118.3125,22578.0
2021-03-19 10:20:00,121.7,122.0,121.69,121.83,17513.0,118.3125,118.6041,118.3028,118.4389,17513.0
2021-03-19 10:30:00,121.81,121.94,121.67,121.76,24454.0,118.4194,118.5458,118.2833,118.3708,24454.0
2021-03-19 10:40:00,121.79,122.25,121.69,122.08,26950.0,118.4,118.8472,118.3028,118.6819,26950.0
2021-03-19 10:50:00,122.12,122.81,122.07,122.79,14415.0,118.7208,119.3916,118.6722,119.3721,14415.0
2021-03-19 11:00:00,122.85,122.95,122.37,122.47,13079.0,119.4305,119.5277,118.9638,119.061,13079.0
2021-03-19 11:10:00,122.42,122.56,122.25,122.44,15878.0,119.0124,119.1485,118.8472,119.0319,15878.0
2021-03-19 11:20:00,122.42,122.52,122.15,122.43,173406.0,119.0124,119.1097,118.75,119.0222,173406.0
2021-03-19 11:30:00,122.39,122.93,122.26,122.92,7350.0,118.9833,119.5082,118.8569,119.4985,7350.0
2021-03-19 11:40:00,122.87,122.87,122.66,122.82,10157.0,119.4499,119.4499,119.2458,119.4013,10157.0
2021-03-19 11:50:00,122.87,123.08,122.83,123.01,5417.0,119.4499,119.6541,119.411,119.586,5417.0
2021-03-19 12:00:00,123.06,123.08,122.8,122.88,9960.0,119.6346,119.6541,119.3819,119.4596,9960.0
2021-03-19 12:10:00,122.85,122.85,122.6,122.8,10078.0,119.4305,119.4305,119.1874,119.3819,10078.0
2021-03-19 12:20:00,122.78,122.78,122.36,122.42,9684.0,119.3624,119.3624,118.9541,119.0124,9684.0
2021-03-19 12:30:00,122.43,122.55,122.23,122.23,11582.0,119.0222,119.1388,118.8277,118.8277,11582.0
2021-03-19 12:40:00,122.27,122.6,122.19,122.54,8235.0,118.8666,119.1874,118.7888,119.1291,8235.0
2021-03-19 12:50:00,122.53,122.56,122.35,122.46,6730.0,119.1194,119.1485,118.9444,119.0513,6730.0
2021-03-19 13:00:00,122.46,122.47,122.22,122.25,11183.0,119.0513,119.061,118.818,118.8472,11183.0
2021-03-19 13:10:00,122.28,122.53,122.28,122.51,8480.0,118.8763,119.1194,118.8763,119.0999,8480.0
2021-03-19 13:20:00,122.53,122.69,122.51,122.69,10431.0,119.1194,119.2749,119.0999,119.2749,10431.0
2021-03-19 13:30:00,122.66,122.81,122.64,122.7,10845.0,119.2458,119.3916,119.2263,119.2846,10845.0
2021-03-19 13:40:00,122.69,122.76,122.48,122.7,13346.0,119.2749,119.343,119.0708,119.2846,13346.0
2021-03-19 13:50:00,122.73,122.79,122.53,122.68,7119.0,119.3138,119.3721,119.1194,119.2652,7119.0
2021-03-19 14:00:00,122.76,122.87,122.66,122.66,10491.0,119.343,119.4499,119.2458,119.2458,10491.0
2021-03-19 14:10:00,122.63,122.77,122.56,122.59,13981.0,119.2166,119.3527,119.1485,119.1777,13981.0
2021-03-19 14:20:00,122.62,123.03,122.61,123.01,13259.0,119.2069,119.6055,119.1972,119.586,13259.0
2021-03-19 14:30:00,123.04,123.18,123.04,123.11,19886.0,119.6152,119.7513,119.6152,119.6832,19886.0
2021-03-19 14:40:00,123.1,123.13,122.95,123.01,27637.0,119.6735,119.7027,119.5277,119.586,27637.0
2021-03-19 14:50:00,123.0,123.03,122.77,123.0,22490.0,119.5763,119.6055,119.3527,119.5763,22490.0
2021-03-19 15:00:00,123.0,123.07,122.88,123.04,24031.0,119.5763,119.6443,119.4596,119.6152,24031.0
2021-03-19 15:10:00,123.02,123.15,122.91,123.0,18749.0,119.5957,119.7221,119.4888,119.5763,18749.0
2021-03-19 15:20:00,123.0,123.03,122.84,122.95,18810.0,119.5763,119.6055,119.4207,119.5277,18810.0
2021-03-19 15:30:00,122.98,123.04,122.84,122.96,44150.0,119.5569,119.6152,119.4207,119.5374,44150.0
2021-03-19 15:40:00,122.97,123.5,122.87,123.04,60441.0,119.5471,120.0624,119.4499,119.6152,60441.0
2021-03-19 15:50:00,122.99,123.13,122.5,122.71,196256.0,119.5666,119.7027,119.0902,119.2944,196256.0
2021-03-22 09:30:00,122.17,122.81,121.72,122.28,49392.0,118.7694,119.3916,118.3319,118.8763,49392.0
2021-03-22 09:40:00,122.37,122.63,122.02,122.09,13353.0,118.9638,119.2166,118.6236,118.6916,13353.0
2021-03-22 09:50:00,122.04,122.38,121.8,122.09,15016.0,118.643,118.9736,118.4097,118.6916,15016.0
2021-03-22 10:00:00,122.18,122.25,121.92,122.08,21332.0,118.7791,118.8472,118.5264,118.6819,21332.0
2021-03-22 10:10:00,122.08,122.56,122.05,122.48,20426.0,118.6819,119.1485,118.6527,119.0708,20426.0
2021-03-22 10:20:00,122.52,122.81,122.42,122.65,15583.0,119.1097,119.3916,119.0124,119.236,15583.0
2021-03-22 10:30:00,122.71,122.73,122.29,122.35,18172.0,119.2944,119.3138,118.8861,118.9444,18172.0
2021-03-22 10:40:00,122.37,122.66,122.34,122.47,21901.0,118.9638,119.2458,118.9347,119.061,21901.0
2021-03-22 10:50:00,122.46,122.78,122.44,122.74,9669.0,119.0513,119.3624,119.0319,119.3235,9669.0
2021-03-22 11:00:00,122.81,123.32,122.81,123.28,36641.0,119.3916,119.8874,119.3916,119.8485,36641.0
2021-03-22 11:10:00,123.28,123.31,122.89,123.09,17352.0,119.8485,119.8777,119.4694,119.6638,17352.0
2021-03-22 11:20:00,123.14,123.21,123.07,123.16,14927.0,119.7124,119.7804,119.6443,119.7318,14927.0
2021-03-22 11:30:00,123.17,123.46,123.14,123.39,17194.0,119.7416,120.0235,119.7124,119.9554,17194.0
2021-03-22 11:40:00,123.38,123.39,123.1,123.19,11804.0,119.9457,119.9554,119.6735,119.761,11804.0
2021-03-22 11:50:00,123.17,123.22,123.1,123.13,19003.0,119.7416,119.7902,119.6735,119.7027,19003.0
2021-03-22 12:00:00,123.16,123.19,123.08,123.11,23333.0,119.7318,119.761,119.6541,119.6832,23333.0
2021-03-22 12:10:00,123.13,123.17,123.1,123.12,16049.0,119.7027,119.7416,119.6735,119.693,16049.0
2021-03-22 12:20:00,123.11,123.14,122.67,122.77,58294.0,119.6832,119.7124,119.2555,119.3527,58294.0
2021-03-22 12:30:00,122.72,123.11,122.68,123.09,24571.0,119.3041,119.6832,119.2652,119.6638,24571.0
2021-03-22 12:40:00,123.11,123.32,123.09,123.28,11848.0,119.6832,119.8874,119.6638,119.8485,11848.0
2021-03-22 12:50:00,123.29,123.36,123.19,123.26,9224.0,119.8582,119.9263,119.761,119.8291,9224.0
2021-03-22 13:00:00,123.25,123.25,122.7,122.85,143723.0,119.8193,119.8193,119.2846,119.4305,143723.0
2021-03-22 13:10:00,122.83,123.42,122.83,123.36,14091.0,119.411,119.9846,119.411,119.9263,14091.0
2021-03-22 13:20:00,123.4,123.67,123.3,123.61,9055.0,119.9652,120.2276,119.8679,120.1693,9055.0
2021-03-22 13:30:00,123.64,123.81,123.64,123.78,12694.0,120.1985,120.3637,120.1985,120.3346,12694.0
2021-03-22 13:40:00,123.78,123.78,123.45,123.56,12674.0,120.3346,120.3346,120.0138,120.1207,12674.0
2021-03-22 13:50:00,123.55,123.65,123.32,123.41,15448.0,120.111,120.2082,119.8874,119.9749,15448.0
2021-03-22 14:00:00,123.41,123.51,122.95,123.04,61536.0,119.9749,120.0721,119.5277,119.6152,61536.0
2021-03-22 14:10:00,123.04,123.69,123.03,123.57,33050.0,119.6152,120.2471,119.6055,120.1304,33050.0
2021-03-22 14:20:00,123.55,123.55,123.3,123.35,16046.0,120.111,120.111,119.8679,119.9166,16046.0
2021-03-22 14:30:00,123.36,123.68,123.35,123.6,20822.0,119.9263,120.2374,119.9166,120.1596,20822.0
2021-03-22 14:40:00,123.57,123.58,123.44,123.48,12200.0,120.1304,120.1402,120.004,120.0429,12200.0
2021-03-22 14:50:00,123.48,123.53,123.39,123.48,18106.0,120.0429,120.0915,119.9554,120.0429,18106.0
2021-03-22 15:00:00,123.51,123.83,123.5,123.73,13934.0,120.0721,120.3832,120.0624,120.286,13934.0
2021-03-22 15:10:00,123.71,123.75,123.58,123.59,10714.0,120.2665,120.3054,120.1402,120.1499,10714.0
2021-03-22 15:20:00,123.59,123.66,123.53,123.6,22613.0,120.1499,120.2179,120.0915,120.1596,22613.0
2021-03-22 15:30:00,123.6,123.62,123.36,123.4,19566.0,120.1596,120.179,119.9263,119.9652,19566.0
2021-03-22 15:40:00,123.4,123.52,123.33,123.37,17690.0,119.9652,120.0818,119.8971,119.936,17690.0
2021-03-22 15:50:00,123.38,123.62,123.34,123.57,100568.0,119.9457,120.179,119.9068,120.1304,100568.0
2021-03-23 09:30:00,123.15,124.23,123.15,123.9,28299.0,119.7221,120.7721,119.7221,120.4512,28299.0
2021-03-23 09:40:00,123.76,123.76,123.31,123.68,16960.0,120.3151,120.3151,119.8777,120.2374,16960.0
2021-03-23 09:50:00,123.63,123.65,122.79,123.06,13498.0,120.1888,120.2082,119.3721,119.6346,13498.0
2021-03-23 10:00:00,123.02,123.1,122.66,122.91,11168.0,119.5957,119.6735,119.2458,119.4888,11168.0
2021-03-23 10:10:00,122.96,123.2,122.85,123.06,10232.0,119.5374,119.7707,119.4305,119.6346,10232.0
2021-03-23 10:20:00,123.05,123.44,122.96,123.38,8942.0,119.6249,120.004,119.5374,119.9457,8942.0
2021-03-23 10:30:00,123.37,123.47,123.01,123.07,14967.0,119.936,120.0332,119.586,119.6443,14967.0
2021-03-23 10:40:00,123.07,123.28,123.02,123.19,9625.0,119.6443,119.8485,119.5957,119.761,9625.0
2021-03-23 10:50:00,123.21,123.26,123.0,123.17,8921.0,119.7804,119.8291,119.5763,119.7416,8921.0
2021-03-23 11:00:00,123.24,123.38,122.97,123.06,40838.0,119.8096,119.9457,119.5471,119.6346,40838.0
2021-03-23 11:10:00,123.1,123.37,123.09,123.28,6730.0,119.6735,119.936,119.6638,119.8485,6730.0
2021-03-23 11:20:00,123.26,123.5,123.19,123.49,4709.0,119.8291,120.0624,119.761,120.0527,4709.0
2021-03-23 11:30:00,123.44,123.62,123.34,123.36,7101.0,120.004,120.179,119.9068,119.9263,7101.0
2021-03-23 11:40:00,123.36,123.8,123.32,123.73,8950.0,119.9263,120.354,119.8874,120.286,8950.0
2021-03-23 11:50:00,123.78,123.89,123.67,123.83,9007.0,120.3346,120.4415,120.2276,120.3832,9007.0
2021-03-23 12:00:00,123.86,124.14,123.72,123.76,9837.0,120.4124,120.6846,120.2763,120.3151,9837.0
2021-03-23 12:10:00,123.79,123.81,123.62,123.78,6023.0,120.3443,120.3637,120.179,120.3346,6023.0
2021-03-23 12:20:00,123.77,123.85,123.69,123.69,11611.0,120.3249,120.4026,120.2471,120.2471,11611.0
2021-03-23 12:30:00,123.68,123.81,123.63,123.77,9413.0,120.2374,120.3637,120.1888,120.3249,9413.0
2021-03-23 12:40:00,123.77,123.77,123.51,123.54,7172.0,120.3249,120.3249,120.0721,120.1013,7172.0
2021-03-23 12:50:00,123.52,123.57,123.47,123.51,6689.0,120.0818,120.1304,120.0332,120.0721,6689.0
2021-03-23 13:00:00,123.56,123.65,123.47,123.65,8509.0,120.1207,120.2082,120.0332,120.2082,8509.0
2021-03-23 13:10:00,123.58,123.62,123.39,123.39,8413.0,120.1402,120.179,119.9554,119.9554,8413.0
2021-03-23 13:20:00,123.45,123.48,123.18,123.23,5747.0,120.0138,120.0429,119.7513,119.7999,5747.0
2021-03-23 13:30:00,123.2,123.2,122.97,122.97,5924.0,119.7707,119.7707,119.5471,119.5471,5924.0
2021-03-23 13:40:00,122.95,123.02,122.85,122.95,12054.0,119.5277,119.5957,119.4305,119.5277,12054.0
2021-03-23 13:50:00,122.95,122.96,122.8,122.84,9024.0,119.5277,119.5374,119.3819,119.4207,9024.0
2021-03-23 14:00:00,122.8,122.93,122.71,122.87,19934.0,119.3819,119.5082,119.2944,119.4499,19934.0
2021-03-23 14:10:00,122.93,123.01,122.84,122.88,4691.0,119.5082,119.586,119.4207,119.4596,4691.0
2021-03-23 14:20:00,122.9,123.0,122.87,122.94,8299.0,119.4791,119.5763,119.4499,119.518,8299.0
2021-03-23 14:30:00,122.95,123.01,122.86,122.86,7207.0,119.5277,119.586,119.4402,119.4402,7207.0
2021-03-23 14:40:00,122.89,122.93,122.66,122.8,9355.0,119.4694,119.5082,119.2458,119.3819,9355.0
2021-03-23 14:50:00,122.79,122.85,122.53,122.53,13326.0,119.3721,119.4305,119.1194,119.1194,13326.0
2021-03-23 15:00:00,122.5,122.5,122.2,122.2,14426.0,119.0902,119.0902,118.7986,118.7986,14426.0
2021-03-23 15:10:00,122.23,122.26,121.92,122.1,13680.0,118.8277,118.8569,118.5264,118.7013,13680.0
2021-03-23 15:20:00,122.09,122.09,121.79,121.88,17292.0,118.6916,118.6916,118.4,118.4875,17292.0
2021-03-23 15:30:00,121.82,121.94,121.47,121.61,47978.0,118.4291,118.5458,118.0889,118.225,47978.0
2021-03-23 15:40:00,121.62,121.91,121.52,121.78,36286.0,118.2347,118.5166,118.1375,118.3903,36286.0
2021-03-23 15:50:00,121.75,122.05,121.58,121.97,157073.0,118.3611,118.6527,118.1958,118.575,157073.0
2021-03-24 09:30:00,122.12,122.81,121.78,122.81,32046.0,118.7208,119.3916,118.3903,119.3916,32046.0
2021-03-24 09:40:00,122.71,122.96,122.53,122.71,10864.0,119.2944,119.5374,119.1194,119.2944,10864.0
2021-03-24 09:50:00,122.7,122.77,122.23,122.23,11621.0,119.2846,119.3527,118.8277,118.8277,11621.0
2021-03-24 10:00:00,122.17,122.39,122.05,122.05,10222.0,118.7694,118.9833,118.6527,118.6527,10222.0
2021-03-24 10:10:00,122.12,122.12,121.26,121.34,12569.0,118.7208,118.7208,117.8847,117.9625,12569.0
2021-03-24 10:20:00,121.34,121.61,121.28,121.61,10334.0,117.9625,118.225,117.9042,118.225,10334.0
2021-03-24 10:30:00,121.7,121.77,121.52,121.61,6541.0,118.3125,118.3805,118.1375,118.225,6541.0
2021-03-24 10:40:00,121.65,122.17,121.63,121.92,17497.0,118.2639,118.7694,118.2444,118.5264,17497.0
2021-03-24 10:50:00,121.91,122.17,121.82,122.15,23935.0,118.5166,118.7694,118.4291,118.75,23935.0
2021-03-24 11:00:00,122.15,122.16,121.84,121.84,61043.0,118.75,118.7597,118.4486,118.4486,61043.0
2021-03-24 11:10:00,121.85,121.85,121.67,121.68,9828.0,118.4583,118.4583,118.2833,118.293,9828.0
2021-03-24 11:20:00,121.73,121.87,121.65,121.79,14659.0,118.3416,118.4777,118.2639,118.4,14659.0
2021-03-24 11:30:00,121.81,121.87,121.54,121.69,11987.0,118.4194,118.4777,118.1569,118.3028,11987.0
2021-03-24 11:40:00,121.67,121.92,121.63,121.78,60982.0,118.2833,118.5264,118.2444,118.3903,60982.0
2021-03-24 11:50:00,121.81,122.06,121.81,121.98,10658.0,118.4194,118.6625,118.4194,118.5847,10658.0
2021-03-24 12:00:00,122.03,122.3,122.03,122.19,6894.0,118.6333,118.8958,118.6333,118.7888,6894.0
2021-03-24 12:10:00,122.18,122.18,122.02,122.08,20895.0,118.7791,118.7791,118.6236,118.6819,20895.0
2021-03-24 12:20:00,122.09,122.1,121.85,122.02,8106.0,118.6916,118.7013,118.4583,118.6236,8106.0
2021-03-24 12:30:00,122.02,122.23,121.99,122.21,9254.0,118.6236,118.8277,118.5944,118.8083,9254.0
2021-03-24 12:40:00,122.2,122.2,121.97,122.01,4343.0,118.7986,118.7986,118.575,118.6139,4343.0
2021-03-24 12:50:00,122.01,122.01,121.52,121.55,15420.0,118.6139,118.6139,118.1375,118.1667,15420.0
2021-03-24 13:00:00,121.54,121.54,121.13,121.29,18047.0,118.1569,118.1569,117.7583,117.9139,18047.0
2021-03-24 13:10:00,121.28,121.32,121.06,121.1,10926.0,117.9042,117.9431,117.6903,117.7292,10926.0
2021-03-24 13:20:00,121.11,121.31,121.03,121.25,11214.0,117.7389,117.9333,117.6611,117.875,11214.0
2021-03-24 13:30:00,121.27,121.32,121.14,121.25,8094.0,117.8944,117.9431,117.7681,117.875,8094.0
2021-03-24 13:40:00,121.23,121.3,120.97,121.19,15481.0,117.8556,117.9236,117.6028,117.8167,15481.0
2021-03-24 13:50:00,121.18,121.36,121.17,121.32,7579.0,117.807,117.9819,117.7972,117.9431,7579.0
2021-03-24 14:00:00,121.31,121.43,121.16,121.38,8770.0,117.9333,118.05,117.7875,118.0014,8770.0
2021-03-24 14:10:00,121.38,121.47,121.32,121.35,12539.0,118.0014,118.0889,117.9431,117.9722,12539.0
2021-03-24 14:20:00,121.36,121.4,121.16,121.18,14061.0,117.9819,118.0208,117.7875,117.807,14061.0
2021-03-24 14:30:00,121.15,121.33,121.09,121.22,11141.0,117.7778,117.9528,117.7195,117.8458,11141.0
2021-03-24 14:40:00,121.26,121.45,121.18,121.38,33453.0,117.8847,118.0694,117.807,118.0014,33453.0
2021-03-24 14:50:00,121.39,121.75,121.35,121.36,21115.0,118.0111,118.3611,117.9722,117.9819,21115.0
2021-03-24 15:00:00,121.38,121.48,121.34,121.42,19851.0,118.0014,118.0986,117.9625,118.0403,19851.0
2021-03-24 15:10:00,121.43,121.43,121.14,121.21,21256.0,118.05,118.05,117.7681,117.8361,21256.0
2021-03-24 15:20:00,121.21,121.34,121.03,121.2,25127.0,117.8361,117.9625,117.6611,117.8264,25127.0
2021-03-24 15:30:00,121.2,121.33,121.04,121.05,44840.0,117.8264,117.9528,117.6709,117.6806,44840.0
2021-03-24 15:40:00,121.06,121.25,120.94,121.12,82598.0,117.6903,117.875,117.5736,117.7486,82598.0
2021-03-24 15:50:00,121.08,121.11,120.74,120.84,212702.0,117.7097,117.7389,117.3792,117.4764,212702.0
2021-03-25 09:30:00,120.86,121.12,120.02,121.0,38326.0,117.4959,117.7486,116.6792,117.632,38326.0
2021-03-25 09:40:00,121.05,121.17,120.63,120.79,16630.0,117.6806,117.7972,117.2723,117.4278,16630.0
2021-03-25 09:50:00,120.69,120.85,120.44,120.76,14184.0,117.3306,117.4861,117.0876,117.3986,14184.0
2021-03-25 10:00:00,120.81,121.36,120.74,121.3,17902.0,117.4473,117.9819,117.3792,117.9236,17902.0
2021-03-25 10:10:00,121.31,121.44,120.81,121.05,11245.0,117.9333,118.0597,117.4473,117.6806,11245.0
2021-03-25 10:20:00,121.09,121.23,120.92,120.92,6052.0,117.7195,117.8556,117.5542,117.5542,6052.0
2021-03-25 10:30:00,120.93,121.03,120.66,120.67,12055.0,117.5639,117.6611,117.3014,117.3112,12055.0
2021-03-25 10:40:00,120.68,120.68,120.38,120.38,8798.0,117.3209,117.3209,117.0292,117.0292,8798.0
2021-03-25 10:50:00,120.38,120.44,120.13,120.33,14885.0,117.0292,117.0876,116.7862,116.9806,14885.0
2021-03-25 11:00:00,120.36,120.58,119.88,120.06,17149.0,117.0098,117.2237,116.5431,116.7181,17149.0
2021-03-25 11:10:00,120.06,120.45,120.05,120.37,12991.0,116.7181,117.0973,116.7084,117.0195,12991.0
2021-03-25 11:20:00,120.37,120.44,119.92,120.17,11623.0,117.0195,117.0876,116.582,116.8251,11623.0
2021-03-25 11:30:00,120.17,120.59,120.11,120.47,9604.0,116.8251,117.2334,116.7667,117.1167,9604.0
2021-03-25 11:40:00,120.51,120.55,120.17,120.22,11368.0,117.1556,117.1945,116.8251,116.8737,11368.0
2021-03-25 11:50:00,120.14,120.7,120.13,120.68,6250.0,116.7959,117.3403,116.7862,117.3209,6250.0
2021-03-25 12:00:00,120.69,120.91,120.66,120.85,12213.0,117.3306,117.5445,117.3014,117.4861,12213.0
2021-03-25 12:10:00,120.94,120.97,120.53,120.86,7748.0,117.5736,117.6028,117.175,117.4959,7748.0
2021-03-25 12:20:00,120.86,120.87,120.62,120.69,11331.0,117.4959,117.5056,117.2625,117.3306,11331.0
2021-03-25 12:30:00,120.69,120.7,120.4,120.47,7608.0,117.3306,117.3403,117.0487,117.1167,7608.0
2021-03-25 12:40:00,120.44,120.63,120.41,120.62,4042.0,117.0876,117.2723,117.0584,117.2625,4042.0
2021-03-25 12:50:00,120.62,120.75,120.6,120.66,4831.0,117.2625,117.3889,117.2431,117.3014,4831.0
2021-03-25 13:00:00,120.62,120.97,120.46,120.82,8990.0,117.2625,117.6028,117.107,117.457,8990.0
2021-03-25 13:10:00,120.86,121.15,120.86,121.07,4510.0,117.4959,117.7778,117.4959,117.7,4510.0
2021-03-25 13:20:00,121.11,121.11,120.95,121.04,5255.0,117.7389,117.7389,117.5834,117.6709,5255.0
2021-03-25 13:30:00,121.1,121.23,120.89,120.95,7712.0,117.7292,117.8556,117.525,117.5834,7712.0
2021-03-25 13:40:00,120.98,121.2,120.9,121.04,6265.0,117.6125,117.8264,117.5347,117.6709,6265.0
2021-03-25 13:50:00,121.04,121.17,121.01,121.17,5235.0,117.6709,117.7972,117.6417,117.7972,5235.0
2021-03-25 14:00:00,121.16,121.24,121.05,121.05,8568.0,117.7875,117.8653,117.6806,117.6806,8568.0
2021-03-25 14:10:00,121.03,121.14,120.87,121.14,6130.0,117.6611,117.7681,117.5056,117.7681,6130.0
2021-03-25 14:20:00,121.21,121.21,120.87,120.89,6417.0,117.8361,117.8361,117.5056,117.525,6417.0
2021-03-25 14:30:00,120.85,121.43,120.85,121.4,6370.0,117.4861,118.05,117.4861,118.0208,6370.0
2021-03-25 14:40:00,121.38,121.53,121.35,121.48,7540.0,118.0014,118.1472,117.9722,118.0986,7540.0
2021-03-25 14:50:00,121.48,121.55,121.37,121.47,8158.0,118.0986,118.1667,117.9917,118.0889,8158.0
2021-03-25 15:00:00,121.48,121.61,121.39,121.43,8841.0,118.0986,118.225,118.0111,118.05,8841.0
2021-03-25 15:10:00,121.44,121.79,121.44,121.74,9088.0,118.0597,118.4,118.0597,118.3514,9088.0
2021-03-25 15:20:00,121.74,121.83,121.67,121.8,12714.0,118.3514,118.4389,118.2833,118.4097,12714.0
2021-03-25 15:30:00,121.82,121.85,121.61,121.77,14016.0,118.4291,118.4583,118.225,118.3805,14016.0
2021-03-25 15:40:00,121.81,121.97,121.78,121.94,13839.0,118.4194,118.575,118.3903,118.5458,13839.0
2021-03-25 15:50:00,122.0,122.33,121.82,121.93,79214.0,118.6041,118.9249,118.4291,118.5361,79214.0
2021-03-26 09:30:00,122.54,123.02,122.02,123.02,31481.0,119.1291,119.5957,118.6236,119.5957,31481.0
2021-03-26 09:40:00,122.9,123.08,122.55,122.8,13515.0,119.4791,119.6541,119.1388,119.3819,13515.0
2021-03-26 09:50:00,122.74,122.85,122.5,122.68,9602.0,119.3235,119.4305,119.0902,119.2652,9602.0
2021-03-26 10:00:00,122.73,122.75,122.39,122.55,12450.0,119.3138,119.3333,118.9833,119.1388,12450.0
2021-03-26 10:10:00,122.49,122.65,122.36,122.52,19069.0,119.0805,119.236,118.9541,119.1097,19069.0
2021-03-26 10:20:00,122.52,122.78,122.24,122.69,25674.0,119.1097,119.3624,118.8374,119.2749,25674.0
2021-03-26 10:30:00,122.73,123.19,122.68,123.19,27751.0,119.3138,119.761,119.2652,119.761,27751.0
2021-03-26 10:40:00,123.2,123.39,122.97,123.39,23517.0,119.7707,119.9554,119.5471,119.9554,23517.0
2021-03-26 10:50:00,123.39,123.45,123.19,123.23,20081.0,119.9554,120.0138,119.761,119.7999,20081.0
2021-03-26 11:00:00,123.26,123.28,123.09,123.25,12678.0,119.8291,119.8485,119.6638,119.8193,12678.0
2021-03-26 11:10:00,123.25,123.26,122.88,122.89,9337.0,119.8193,119.8291,119.4596,119.4694,9337.0
2021-03-26 11:20:00,122.91,122.99,122.73,122.86,15805.0,119.4888,119.5666,119.3138,119.4402,15805.0
2021-03-26 11:30:00,122.84,123.38,122.84,123.38,8255.0,119.4207,119.9457,119.4207,119.9457,8255.0
2021-03-26 11:40:00,123.35,123.56,123.22,123.52,9634.0,119.9166,120.1207,119.7902,120.0818,9634.0
2021-03-26 11:50:00,123.54,123.72,123.5,123.72,18233.0,120.1013,120.2763,120.0624,120.2763,18233.0
2021-03-26 12:00:00,123.76,123.9,123.64,123.89,8643.0,120.3151,120.4512,120.1985,120.4415,8643.0
2021-03-26 12:10:00,123.84,123.86,123.6,123.78,10974.0,120.3929,120.4124,120.1596,120.3346,10974.0
2021-03-26 12:20:00,123.8,123.88,123.74,123.88,5133.0,120.354,120.4318,120.2957,120.4318,5133.0
2021-03-26 12:30:00,123.92,124.12,123.84,124.05,10304.0,120.4707,120.6651,120.3929,120.5971,10304.0
2021-03-26 12:40:00,124.05,124.06,123.69,124.02,52544.0,120.5971,120.6068,120.2471,120.5679,52544.0
2021-03-26 12:50:00,124.02,124.15,123.9,123.97,8655.0,120.5679,120.6943,120.4512,120.5193,8655.0
2021-03-26 13:00:00,123.99,124.21,123.79,124.2,37988.0,120.5387,120.7526,120.3443,120.7429,37988.0
2021-03-26 13:10:00,124.17,124.28,123.92,124.01,67958.0,120.7137,120.8207,120.4707,120.5582,67958.0
2021-03-26 13:20:00,124.03,124.34,123.97,124.34,16062.0,120.5776,120.879,120.5193,120.879,16062.0
2021-03-26 13:30:00,124.38,124.42,123.9,123.93,55562.0,120.9179,120.9568,120.4512,120.4804,55562.0
2021-03-26 13:40:00,123.96,124.04,123.57,123.57,33206.0,120.5096,120.5873,120.1304,120.1304,33206.0
2021-03-26 13:50:00,123.64,123.9,123.59,123.84,4368.0,120.1985,120.4512,120.1499,120.3929,4368.0
2021-03-26 14:00:00,123.83,124.0,123.67,123.67,6755.0,120.3832,120.5485,120.2276,120.2276,6755.0
2021-03-26 14:10:00,123.67,123.69,123.42,123.69,15234.0,120.2276,120.2471,119.9846,120.2471,15234.0
2021-03-26 14:20:00,123.71,124.36,123.71,124.36,16128.0,120.2665,120.8984,120.2665,120.8984,16128.0
2021-03-26 14:30:00,124.38,124.47,124.23,124.37,9505.0,120.9179,121.0054,120.7721,120.9082,9505.0
2021-03-26 14:40:00,124.39,124.46,123.86,123.88,24558.0,120.9276,120.9957,120.4124,120.4318,24558.0
2021-03-26 14:50:00,123.91,124.54,123.91,124.37,26581.0,120.461,121.0734,120.461,120.9082,26581.0
2021-03-26 15:00:00,124.34,124.5,124.23,124.26,29046.0,120.879,121.0345,120.7721,120.8012,29046.0
2021-03-26 15:10:00,124.27,124.76,124.27,124.68,66596.0,120.8109,121.2873,120.8109,121.2095,66596.0
2021-03-26 15:20:00,124.67,124.72,124.55,124.67,9996.0,121.1998,121.2484,121.0832,121.1998,9996.0
2021-03-26 15:30:00,124.72,124.91,124.67,124.84,14522.0,121.2484,121.4331,121.1998,121.3651,14522.0
2021-03-26 15:40:00,124.87,125.0,124.66,124.98,24913.0,121.3942,121.5206,121.1901,121.5012,24913.0
2021-03-26 15:50:00,125.0,125.71,124.68,125.61,121837.0,121.5206,122.2109,121.2095,122.1136,121837.0
2021-03-29 09:30:00,124.88,125.05,123.89,124.9,56353.0,121.404,121.5692,120.4415,121.4234,56353.0
2021-03-29 09:40:00,124.85,125.41,124.58,125.4,33993.0,121.3748,121.9192,121.1123,121.9095,33993.0
2021-03-29 09:50:00,125.5,125.73,124.49,124.49,20572.0,122.0067,122.2303,121.0248,121.0248,20572.0
2021-03-29 10:00:00,124.43,124.57,124.0,124.49,29752.0,120.9665,121.1026,120.5485,121.0248,29752.0
2021-03-29 10:10:00,124.48,124.75,124.33,124.7,12610.0,121.0151,121.2776,120.8693,121.229,12610.0
2021-03-29 10:20:00,124.67,124.82,124.35,124.35,8857.0,121.1998,121.3456,120.8887,120.8887,8857.0
2021-03-29 10:30:00,124.31,124.62,124.29,124.46,6832.0,120.8498,121.1512,120.8304,120.9957,6832.0
2021-03-29 10:40:00,124.35,124.35,123.87,123.87,7319.0,120.8887,120.8887,120.4221,120.4221,7319.0
2021-03-29 10:50:00,123.87,124.08,123.74,124.03,15517.0,120.4221,120.6262,120.2957,120.5776,15517.0
2021-03-29 11:00:00,124.02,124.2,123.9,124.1,12550.0,120.5679,120.7429,120.4512,120.6457,12550.0
2021-03-29 11:10:00,124.21,124.39,124.05,124.31,15059.0,120.7526,120.9276,120.5971,120.8498,15059.0
2021-03-29 11:20:00,124.23,124.86,124.23,124.7,14986.0,120.7721,121.3845,120.7721,121.229,14986.0
2021-03-29 11:30:00,124.71,125.03,124.64,124.99,13646.0,121.2387,121.5498,121.1706,121.5109,13646.0
2021-03-29 11:40:00,124.99,125.18,124.92,125.03,12533.0,121.5109,121.6956,121.4429,121.5498,12533.0
2021-03-29 11:50:00,125.0,125.17,124.97,125.06,10810.0,121.5206,121.6859,121.4915,121.579,10810.0
2021-03-29 12:00:00,125.0,125.3,124.7,124.71,11752.0,121.5206,121.8123,121.229,121.2387,11752.0
2021-03-29 12:10:00,124.68,124.88,124.49,124.82,21273.0,121.2095,121.404,121.0248,121.3456,21273.0
2021-03-29 12:20:00,124.85,124.92,124.55,124.78,20801.0,121.3748,121.4429,121.0832,121.3067,20801.0
2021-03-29 12:30:00,124.78,124.98,124.62,124.92,14200.0,121.3067,121.5012,121.1512,121.4429,14200.0
2021-03-29 12:40:00,124.95,125.15,124.95,125.02,20638.0,121.472,121.6664,121.472,121.5401,20638.0
2021-03-29 12:50:00,124.99,125.22,124.87,124.97,15446.0,121.5109,121.7345,121.3942,121.4915,15446.0
2021-03-29 13:00:00,124.96,125.2,124.96,124.98,29268.0,121.4817,121.7151,121.4817,121.5012,29268.0
2021-03-29 13:10:00,124.97,125.28,124.95,125.2,26146.0,121.4915,121.7928,121.472,121.7151,26146.0
2021-03-29 13:20:00,125.2,125.36,125.03,125.2,16515.0,121.7151,121.8706,121.5498,121.7151,16515.0
2021-03-29 13:30:00,125.24,125.82,125.17,125.64,47551.0,121.7539,122.3178,121.6859,122.1428,47551.0
2021-03-29 13:40:00,125.64,125.77,125.26,125.48,31419.0,122.1428,122.2692,121.7734,121.9873,31419.0
2021-03-29 13:50:00,125.46,125.47,125.23,125.25,25741.0,121.9678,121.9775,121.7442,121.7637,25741.0
2021-03-29 14:00:00,125.23,125.35,125.16,125.3,10398.0,121.7442,121.8609,121.6762,121.8123,10398.0
2021-03-29 14:10:00,125.25,125.42,125.11,125.32,8548.0,121.7637,121.9289,121.6276,121.8317,8548.0
2021-03-29 14:20:00,125.32,125.45,125.23,125.32,9221.0,121.8317,121.9581,121.7442,121.8317,9221.0
2021-03-29 14:30:00,125.3,125.33,124.91,124.92,11908.0,121.8123,121.8414,121.4331,121.4429,11908.0
2021-03-29 14:40:00,124.9,125.2,124.84,125.12,15923.0,121.4234,121.7151,121.3651,121.6373,15923.0
2021-03-29 14:50:00,125.08,125.21,124.96,125.2,11825.0,121.5984,121.7248,121.4817,121.7151,11825.0
2021-03-29 15:00:00,125.22,125.35,125.1,125.16,19213.0,121.7345,121.8609,121.6178,121.6762,19213.0
2021-03-29 15:10:00,125.11,125.22,125.03,125.07,19585.0,121.6276,121.7345,121.5498,121.5887,19585.0
2021-03-29 15:20:00,125.07,125.19,124.95,125.01,17541.0,121.5887,121.7053,121.472,121.5303,17541.0
2021-03-29 15:30:00,125.06,125.25,124.96,125.22,16764.0,121.579,121.7637,121.4817,121.7345,16764.0
2021-03-29 15:40:00,125.2,125.25,124.99,125.11,20732.0,121.7151,121.7637,121.5109,121.6276,20732.0
2021-03-29 15:50:00,125.12,125.55,125.06,125.42,168623.0,121.6373,122.0553,121.579,121.9289,168623.0
2021-03-30 09:30:00,124.61,125.26,124.61,124.98,36130.0,121.1415,121.7734,121.1415,121.5012,36130.0
2021-03-30 09:40:00,125.05,125.52,125.04,125.52,7640.0,121.5692,122.0262,121.5595,122.0262,7640.0
2021-03-30 09:50:00,125.47,125.59,124.98,124.98,13439.0,121.9775,122.0942,121.5012,121.5012,13439.0
2021-03-30 10:00:00,124.95,125.04,124.79,125.0,11963.0,121.472,121.5595,121.3165,121.5206,11963.0
2021-03-30 10:10:00,125.03,125.28,124.94,125.04,7672.0,121.5498,121.7928,121.4623,121.5595,7672.0
2021-03-30 10:20:00,125.01,125.3,124.87,125.29,9744.0,121.5303,121.8123,121.3942,121.8026,9744.0
2021-03-30 10:30:00,125.22,125.51,125.22,125.33,8322.0,121.7345,122.0164,121.7345,121.8414,8322.0
2021-03-30 10:40:00,125.27,125.52,125.27,125.38,9294.0,121.7831,122.0262,121.7831,121.89,9294.0
2021-03-30 10:50:00,125.36,125.4,125.0,125.2,12475.0,121.8706,121.9095,121.5206,121.7151,12475.0
2021-03-30 11:00:00,125.15,125.29,125.07,125.26,7787.0,121.6664,121.8026,121.5887,121.7734,7787.0
2021-03-30 11:10:00,125.29,125.7,125.29,125.51,11815.0,121.8026,122.2011,121.8026,122.0164,11815.0
2021-03-30 11:20:00,125.54,125.54,125.08,125.12,14096.0,122.0456,122.0456,121.5984,121.6373,14096.0
2021-03-30 11:30:00,125.1,125.34,125.07,125.26,18352.0,121.6178,121.8512,121.5887,121.7734,18352.0
2021-03-30 11:40:00,125.3,125.45,125.19,125.39,7583.0,121.8123,121.9581,121.7053,121.8998,7583.0
2021-03-30 11:50:00,125.31,125.33,124.97,124.97,11188.0,121.822,121.8414,121.4915,121.4915,11188.0
2021-03-30 12:00:00,124.95,125.09,124.86,125.07,10815.0,121.472,121.6081,121.3845,121.5887,10815.0
2021-03-30 12:10:00,125.08,125.11,124.93,124.95,8502.0,121.5984,121.6276,121.4526,121.472,8502.0
2021-03-30 12:20:00,125.0,125.12,124.94,125.07,6559.0,121.5206,121.6373,121.4623,121.5887,6559.0
2021-03-30 12:30:00,125.08,125.24,125.08,125.19,7987.0,121.5984,121.7539,121.5984,121.7053,7987.0
2021-03-30 12:40:00,125.21,125.21,124.87,124.88,8495.0,121.7248,121.7248,121.3942,121.404,8495.0
2021-03-30 12:50:00,124.86,124.86,124.65,124.69,9620.0,121.3845,121.3845,121.1804,121.2193,9620.0
2021-03-30 13:00:00,124.65,124.65,124.42,124.49,9892.0,121.1804,121.1804,120.9568,121.0248,9892.0
2021-03-30 13:10:00,124.49,124.69,124.41,124.67,11210.0,121.0248,121.2193,120.947,121.1998,11210.0
2021-03-30 13:20:00,124.68,124.83,124.63,124.73,8278.0,121.2095,121.3554,121.1609,121.2581,8278.0
2021-03-30 13:30:00,124.71,124.76,124.54,124.69,10899.0,121.2387,121.2873,121.0734,121.2193,10899.0
2021-03-30 13:40:00,124.7,124.7,124.4,124.45,12515.0,121.229,121.229,120.9373,120.9859,12515.0
2021-03-30 13:50:00,124.47,124.68,124.45,124.65,6988.0,121.0054,121.2095,120.9859,121.1804,6988.0
2021-03-30 14:00:00,124.59,124.74,124.58,124.68,13595.0,121.122,121.2679,121.1123,121.2095,13595.0
2021-03-30 14:10:00,124.66,124.68,124.54,124.65,21694.0,121.1901,121.2095,121.0734,121.1804,21694.0
2021-03-30 14:20:00,124.64,124.64,124.43,124.48,13835.0,121.1706,121.1706,120.9665,121.0151,13835.0
2021-03-30 14:30:00,124.5,124.97,124.45,124.97,5752.0,121.0345,121.4915,120.9859,121.4915,5752.0
2021-03-30 14:40:00,124.98,125.25,124.94,125.25,8523.0,121.5012,121.7637,121.4623,121.7637,8523.0
2021-03-30 14:50:00,125.26,125.46,125.16,125.39,14557.0,121.7734,121.9678,121.6762,121.8998,14557.0
2021-03-30 15:00:00,125.39,125.41,125.03,125.14,14360.0,121.8998,121.9192,121.5498,121.6567,14360.0
2021-03-30 15:10:00,125.12,125.21,125.04,125.2,12876.0,121.6373,121.7248,121.5595,121.7151,12876.0
2021-03-30 15:20:00,125.19,125.22,124.96,125.04,12909.0,121.7053,121.7345,121.4817,121.5595,12909.0
2021-03-30 15:30:00,125.04,125.17,124.95,124.96,17666.0,121.5595,121.6859,121.472,121.4817,17666.0
2021-03-30 15:40:00,124.94,125.04,124.7,124.7,31913.0,121.4623,121.5595,121.229,121.229,31913.0
2021-03-30 15:50:00,124.74,124.87,124.55,124.85,84066.0,121.2679,121.3942,121.0832,121.3748,84066.0
2021-03-31 09:30:00,125.95,127.26,125.95,127.16,46220.0,122.4442,123.7177,122.4442,123.6205,46220.0
2021-03-31 09:40:00,127.06,127.06,126.5,126.53,13329.0,123.5233,123.5233,122.9789,123.008,13329.0
2021-03-31 09:50:00,126.57,127.17,126.44,127.17,32530.0,123.0469,123.6302,122.9205,123.6302,32530.0
2021-03-31 10:00:00,127.12,127.38,127.05,127.32,26879.0,123.5816,123.8344,123.5136,123.776,26879.0
2021-03-31 10:10:00,127.38,127.39,126.87,127.0,24397.0,123.8344,123.8441,123.3386,123.465,24397.0
2021-03-31 10:20:00,127.05,127.09,126.74,126.91,20132.0,123.5136,123.5525,123.2122,123.3775,20132.0
2021-03-31 10:30:00,126.92,127.13,126.83,126.93,13296.0,123.3872,123.5913,123.2997,123.3969,13296.0
2021-03-31 10:40:00,126.93,127.81,126.9,127.77,51712.0,123.3969,124.2524,123.3677,124.2135,51712.0
2021-03-31 10:50:00,127.77,127.87,127.35,127.35,15360.0,124.2135,124.3107,123.8052,123.8052,15360.0
2021-03-31 11:00:00,127.4,127.46,127.04,127.17,15172.0,123.8538,123.9122,123.5038,123.6302,15172.0
2021-03-31 11:10:00,127.21,127.39,127.14,127.31,15081.0,123.6691,123.8441,123.6011,123.7663,15081.0
2021-03-31 11:20:00,127.31,127.52,127.25,127.5,16088.0,123.7663,123.9705,123.708,123.951,16088.0
2021-03-31 11:30:00,127.49,127.6,127.41,127.5,7465.0,123.9413,124.0483,123.8635,123.951,7465.0
2021-03-31 11:40:00,127.53,127.75,127.5,127.62,8904.0,123.9802,124.1941,123.951,124.0677,8904.0
2021-03-31 11:50:00,127.62,127.88,127.62,127.86,17876.0,124.0677,124.3205,124.0677,124.301,17876.0
2021-03-31 12:00:00,127.94,128.46,127.94,128.3,43943.0,124.3788,124.8843,124.3788,124.7288,43943.0
2021-03-31 12:10:00,128.3,128.33,128.13,128.22,14510.0,124.7288,124.7579,124.5635,124.651,14510.0
2021-03-31 12:20:00,128.26,128.48,128.23,128.25,10345.0,124.6899,124.9038,124.6607,124.6802,10345.0
2021-03-31 12:30:00,128.27,128.35,127.98,128.05,7583.0,124.6996,124.7774,124.4177,124.4857,7583.0
2021-03-31 12:40:00,128.06,128.17,128.06,128.13,4393.0,124.4955,124.6024,124.4955,124.5635,4393.0
2021-03-31 12:50:00,128.18,128.26,128.14,128.21,5814.0,124.6121,124.6899,124.5732,124.6413,5814.0
2021-03-31 13:00:00,128.15,128.25,128.07,128.14,12954.0,124.5829,124.6802,124.5052,124.5732,12954.0
2021-03-31 13:10:00,128.16,128.22,127.92,127.92,9386.0,124.5927,124.651,124.3593,124.3593,9386.0
2021-03-31 13:20:00,127.93,127.97,127.83,127.92,7108.0,124.3691,124.408,124.2719,124.3593,7108.0
2021-03-31 13:30:00,127.92,127.94,127.72,127.73,12063.0,124.3593,124.3788,124.1649,124.1746,12063.0
2021-03-31 13:40:00,127.71,127.81,127.67,127.76,7394.0,124.1552,124.2524,124.1163,124.2038,7394.0
2021-03-31 13:50:00,127.74,127.97,127.74,127.93,7674.0,124.1844,124.408,124.1844,124.3691,7674.0
2021-03-31 14:00:00,127.92,128.01,127.82,127.84,6250.0,124.3593,124.4468,124.2621,124.2816,6250.0
2021-03-31 14:10:00,127.84,127.86,127.56,127.68,11315.0,124.2816,124.301,124.0094,124.126,11315.0
2021-03-31 14:20:00,127.68,127.76,127.64,127.68,7996.0,124.126,124.2038,124.0871,124.126,7996.0
2021-03-31 14:30:00,127.68,127.96,127.68,127.86,7820.0,124.126,124.3982,124.126,124.301,7820.0
2021-03-31 14:40:00,127.84,128.1,127.79,127.99,8624.0,124.2816,124.5343,124.233,124.4274,8624.0
2021-03-31 14:50:00,128.0,128.16,127.98,127.98,9536.0,124.4371,124.5927,124.4177,124.4177,9536.0
2021-03-31 15:00:00,127.92,128.04,127.8,127.86,6753.0,124.3593,124.476,124.2427,124.301,6753.0
2021-03-31 15:10:00,127.84,127.86,127.69,127.71,7159.0,124.2816,124.301,124.1357,124.1552,7159.0
2021-03-31 15:20:00,127.72,127.75,127.55,127.57,16825.0,124.1649,124.1941,123.9996,124.0191,16825.0
2021-03-31 15:30:00,127.57,127.71,127.38,127.38,23895.0,124.0191,124.1552,123.8344,123.8344,23895.0
2021-03-31 15:40:00,127.32,127.54,127.29,127.54,23300.0,123.776,123.9899,123.7469,123.9899,23300.0
2021-03-31 15:50:00,127.55,127.62,127.08,127.2,132881.0,123.9996,124.0677,123.5427,123.6594,132881.0
2021-04-01 09:30:00,128.0,128.26,127.0,128.03,58886.0,124.4371,124.6899,123.465,124.4663,58886.0
2021-04-01 09:40:00,127.96,128.11,127.31,127.45,22362.0,124.3982,124.5441,123.7663,123.9024,22362.0
2021-04-01 09:50:00,127.41,127.71,127.21,127.32,14955.0,123.8635,124.1552,123.6691,123.776,14955.0
2021-04-01 10:00:00,127.35,127.5,127.05,127.5,13098.0,123.8052,123.951,123.5136,123.951,13098.0
2021-04-01 10:10:00,127.42,127.66,127.28,127.65,26416.0,123.8733,124.1066,123.7372,124.0969,26416.0
2021-04-01 10:20:00,127.64,127.88,127.6,127.82,19576.0,124.0871,124.3205,124.0483,124.2621,19576.0
2021-04-01 10:30:00,127.8,127.85,127.57,127.57,18674.0,124.2427,124.2913,124.0191,124.0191,18674.0
2021-04-01 10:40:00,127.6,127.84,127.57,127.66,12884.0,124.0483,124.2816,124.0191,124.1066,12884.0
2021-04-01 10:50:00,127.65,127.96,127.64,127.96,8970.0,124.0969,124.3982,124.0871,124.3982,8970.0
2021-04-01 11:00:00,128.03,128.22,127.9,127.98,25876.0,124.4663,124.651,124.3399,124.4177,25876.0
2021-04-01 11:10:00,127.98,128.08,127.7,127.95,59226.0,124.4177,124.5149,124.1455,124.3885,59226.0
2021-04-01 11:20:00,127.97,128.3,127.97,128.17,13607.0,124.408,124.7288,124.408,124.6024,13607.0
2021-04-01 11:30:00,128.18,128.21,127.79,127.84,19026.0,124.6121,124.6413,124.233,124.2816,19026.0
2021-04-01 11:40:00,127.84,127.96,127.72,127.96,13337.0,124.2816,124.3982,124.1649,124.3982,13337.0
2021-04-01 11:50:00,127.92,127.94,127.72,127.82,8439.0,124.3593,124.3788,124.1649,124.2621,8439.0
2021-04-01 12:00:00,127.82,128.03,127.82,127.98,11215.0,124.2621,124.4663,124.2621,124.4177,11215.0
2021-04-01 12:10:00,127.98,128.03,127.79,127.91,10773.0,124.4177,124.4663,124.233,124.3496,10773.0
2021-04-01 12:20:00,127.9,127.97,127.87,127.91,5981.0,124.3399,124.408,124.3107,124.3496,5981.0
2021-04-01 12:30:00,127.9,127.9,127.58,127.6,10265.0,124.3399,124.3399,124.0288,124.0483,10265.0
2021-04-01 12:40:00,127.59,127.76,127.56,127.56,12537.0,124.0385,124.2038,124.0094,124.0094,12537.0
2021-04-01 12:50:00,127.55,127.78,127.55,127.75,6528.0,123.9996,124.2232,123.9996,124.1941,6528.0
2021-04-01 13:00:00,127.77,127.8,127.6,127.64,9023.0,124.2135,124.2427,124.0483,124.0871,9023.0
2021-04-01 13:10:00,127.66,127.71,127.58,127.64,14911.0,124.1066,124.1552,124.0288,124.0871,14911.0
2021-04-01 13:20:00,127.65,127.81,127.63,127.66,8068.0,124.0969,124.2524,124.0774,124.1066,8068.0
2021-04-01 13:30:00,127.66,127.88,127.66,127.86,7712.0,124.1066,124.3205,124.1066,124.301,7712.0
2021-04-01 13:40:00,127.86,127.91,127.7,127.8,10315.0,124.301,124.3496,124.1455,124.2427,10315.0
2021-04-01 13:50:00,127.78,127.8,127.64,127.67,8237.0,124.2232,124.2427,124.0871,124.1163,8237.0
2021-04-01 14:00:00,127.67,127.86,127.67,127.71,7625.0,124.1163,124.301,124.1163,124.1552,7625.0
2021-04-01 14:10:00,127.7,127.78,127.66,127.78,7852.0,124.1455,124.2232,124.1066,124.2232,7852.0
2021-04-01 14:20:00,127.8,127.84,127.77,127.82,8501.0,124.2427,124.2816,124.2135,124.2621,8501.0
2021-04-01 14:30:00,127.83,127.91,127.82,127.89,7844.0,124.2719,124.3496,124.2621,124.3302,7844.0
2021-04-01 14:40:00,127.89,127.93,127.79,127.83,11035.0,124.3302,124.3691,124.233,124.2719,11035.0
2021-04-01 14:50:00,127.86,127.86,127.64,127.64,8406.0,124.301,124.301,124.0871,124.0871,8406.0
2021-04-01 15:00:00,127.62,127.74,127.62,127.72,10867.0,124.0677,124.1844,124.0677,124.1649,10867.0
2021-04-01 15:10:00,127.76,127.76,127.49,127.5,12195.0,124.2038,124.2038,123.9413,123.951,12195.0
2021-04-01 15:20:00,127.5,127.56,127.43,127.56,16095.0,123.951,124.0094,123.883,124.0094,16095.0
2021-04-01 15:30:00,127.55,127.73,127.51,127.56,19159.0,123.9996,124.1746,123.9608,124.0094,19159.0
2021-04-01 15:40:00,127.55,127.79,127.53,127.77,24359.0,123.9996,124.233,123.9802,124.2135,24359.0
2021-04-01 15:50:00,127.77,127.85,127.52,127.68,65336.0,124.2135,124.2913,123.9705,124.126,65336.0
2021-04-05 09:30:00,129.0,130.61,129.0,129.9,57414.0,125.5964,127.164,125.5964,126.4727,57414.0
2021-04-05 09:40:00,129.89,130.1,129.8,129.95,22652.0,126.463,126.6674,126.3753,126.5214,22652.0
2021-04-05 09:50:00,130.06,130.11,129.77,129.99,15316.0,126.6285,126.6771,126.3461,126.5603,15316.0
2021-04-05 10:00:00,129.95,130.0,129.71,129.87,17093.0,126.5214,126.5701,126.2877,126.4435,17093.0
2021-04-05 10:10:00,129.86,129.96,129.6,129.9,9713.0,126.4337,126.5311,126.1806,126.4727,9713.0
2021-04-05 10:20:00,129.91,130.12,129.76,129.8,11403.0,126.4824,126.6869,126.3364,126.3753,11403.0
2021-04-05 10:30:00,129.72,130.09,129.72,129.9,33678.0,126.2974,126.6577,126.2974,126.4727,33678.0
2021-04-05 10:40:00,129.96,130.05,129.8,129.86,13265.0,126.5311,126.6187,126.3753,126.4337,13265.0
2021-04-05 10:50:00,129.96,130.03,129.71,129.76,11127.0,126.5311,126.5993,126.2877,126.3364,11127.0
2021-04-05 11:00:00,129.8,130.0,129.8,129.9,7424.0,126.3753,126.5701,126.3753,126.4727,7424.0
2021-04-05 11:10:00,129.95,130.1,129.95,130.01,18820.0,126.5214,126.6674,126.5214,126.5798,18820.0
2021-04-05 11:20:00,130.0,130.29,129.79,129.83,16970.0,126.5701,126.8524,126.3656,126.4045,16970.0
2021-04-05 11:30:00,129.89,130.22,129.89,130.12,37802.0,126.463,126.7842,126.463,126.6869,37802.0
2021-04-05 11:40:00,130.14,130.49,130.12,130.33,33250.0,126.7064,127.0471,126.6869,126.8913,33250.0
2021-04-05 11:50:00,130.36,130.37,130.16,130.19,16745.0,126.9206,126.9303,126.7258,126.755,16745.0
2021-04-05 12:00:00,130.2,130.29,130.14,130.22,8732.0,126.7648,126.8524,126.7064,126.7842,8732.0
2021-04-05 12:10:00,130.24,130.38,130.18,130.25,9015.0,126.8037,126.94,126.7453,126.8135,9015.0
2021-04-05 12:20:00,130.27,130.27,130.09,130.15,5224.0,126.8329,126.8329,126.6577,126.7161,5224.0
2021-04-05 12:30:00,130.11,130.3,130.07,130.21,8111.0,126.6771,126.8621,126.6382,126.7745,8111.0
2021-04-05 12:40:00,130.24,130.24,130.03,130.08,14209.0,126.8037,126.8037,126.5993,126.6479,14209.0
2021-04-05 12:50:00,130.1,130.12,129.95,129.96,16293.0,126.6674,126.6869,126.5214,126.5311,16293.0
2021-04-05 13:00:00,129.99,130.02,129.9,129.98,15000.0,126.5603,126.5895,126.4727,126.5506,15000.0
2021-04-05 13:10:00,129.95,130.05,129.92,129.98,8947.0,126.5214,126.6187,126.4922,126.5506,8947.0
2021-04-05 13:20:00,129.96,130.01,129.89,130.0,6516.0,126.5311,126.5798,126.463,126.5701,6516.0
2021-04-05 13:30:00,130.0,130.03,129.9,129.93,11224.0,126.5701,126.5993,126.4727,126.5019,11224.0
2021-04-05 13:40:00,129.94,130.04,129.91,129.94,8125.0,126.5116,126.609,126.4824,126.5116,8125.0
2021-04-05 13:50:00,129.95,130.02,129.91,129.97,12471.0,126.5214,126.5895,126.4824,126.5408,12471.0
2021-04-05 14:00:00,129.99,130.02,129.88,129.95,8470.0,126.5603,126.5895,126.4532,126.5214,8470.0
2021-04-05 14:10:00,129.98,130.02,129.92,129.95,9001.0,126.5506,126.5895,126.4922,126.5214,9001.0
2021-04-05 14:20:00,129.98,130.01,129.87,129.89,13218.0,126.5506,126.5798,126.4435,126.463,13218.0
2021-04-05 14:30:00,129.88,130.0,129.84,129.91,7901.0,126.4532,126.5701,126.4143,126.4824,7901.0
2021-04-05 14:40:00,129.95,129.98,129.71,129.71,8222.0,126.5214,126.5506,126.2877,126.2877,8222.0
2021-04-05 14:50:00,129.73,129.8,129.64,129.67,7592.0,126.3072,126.3753,126.2195,126.2488,7592.0
2021-04-05 15:00:00,129.67,129.71,129.4,129.43,10817.0,126.2488,126.2877,125.9859,126.0151,10817.0
2021-04-05 15:10:00,129.42,129.57,129.34,129.53,13113.0,126.0054,126.1514,125.9275,126.1125,13113.0
2021-04-05 15:20:00,129.52,129.58,129.33,129.5,11346.0,126.1027,126.1611,125.9177,126.0832,11346.0
2021-04-05 15:30:00,129.51,129.75,129.44,129.74,15441.0,126.093,126.3266,126.0248,126.3169,15441.0
2021-04-05 15:40:00,129.77,130.01,129.69,129.93,21107.0,126.3461,126.5798,126.2682,126.5019,21107.0
2021-04-05 15:50:00,129.87,130.07,129.83,129.99,88190.0,126.4435,126.6382,126.4045,126.5603,88190.0
2021-04-06 09:30:00,130.57,130.79,129.87,130.41,70789.0,127.125,127.3392,126.4435,126.9692,70789.0
2021-04-06 09:40:00,130.4,130.79,130.31,130.42,59986.0,126.9595,127.3392,126.8719,126.979,59986.0
2021-04-06 09:50:00,130.41,130.92,130.36,130.77,53973.0,126.9692,127.4658,126.9206,127.3197,53973.0
2021-04-06 10:00:00,130.73,131.08,130.46,131.08,29829.0,127.2808,127.6216,127.0179,127.6216,29829.0
2021-04-06 10:10:00,131.09,131.49,131.09,131.43,51750.0,127.6313,128.0207,127.6313,127.9623,51750.0
2021-04-06 10:20:00,131.45,131.85,131.41,131.44,47053.0,127.9818,128.3712,127.9428,127.9721,47053.0
2021-04-06 10:30:00,131.48,131.69,131.31,131.69,25101.0,128.011,128.2155,127.8455,128.2155,25101.0
2021-04-06 10:40:00,131.71,131.78,131.25,131.26,14822.0,128.2349,128.3031,127.7871,127.7968,14822.0
2021-04-06 10:50:00,131.33,131.56,131.29,131.37,26290.0,127.865,128.0889,127.826,127.9039,26290.0
2021-04-06 11:00:00,131.37,131.58,131.32,131.53,22231.0,127.9039,128.1084,127.8552,128.0597,22231.0
2021-04-06 11:10:00,131.53,131.86,131.52,131.59,19117.0,128.0597,128.381,128.0499,128.1181,19117.0
2021-04-06 11:20:00,131.59,131.6,131.33,131.4,14210.0,128.1181,128.1278,127.865,127.9331,14210.0
2021-04-06 11:30:00,131.45,131.49,131.28,131.44,8669.0,127.9818,128.0207,127.8163,127.9721,8669.0
2021-04-06 11:40:00,131.44,131.53,131.35,131.47,11984.0,127.9721,128.0597,127.8844,128.0013,11984.0
2021-04-06 11:50:00,131.47,131.51,131.41,131.46,6693.0,128.0013,128.0402,127.9428,127.9915,6693.0
2021-04-06 12:00:00,131.47,131.48,131.22,131.35,7239.0,128.0013,128.011,127.7579,127.8844,7239.0
2021-04-06 12:10:00,131.36,131.48,131.35,131.39,6263.0,127.8942,128.011,127.8844,127.9234,6263.0
2021-04-06 12:20:00,131.37,131.46,131.3,131.43,6013.0,127.9039,127.9915,127.8358,127.9623,6013.0
2021-04-06 12:30:00,131.39,131.51,131.36,131.43,5330.0,127.9234,128.0402,127.8942,127.9623,5330.0
2021-04-06 12:40:00,131.42,131.45,131.38,131.45,5930.0,127.9526,127.9818,127.9136,127.9818,5930.0
2021-04-06 12:50:00,131.44,131.52,131.4,131.52,12921.0,127.9721,128.0499,127.9331,128.0499,12921.0
2021-04-06 13:00:00,131.52,131.55,131.25,131.34,16052.0,128.0499,128.0792,127.7871,127.8747,16052.0
2021-04-06 13:10:00,131.31,131.31,131.17,131.23,8977.0,127.8455,127.8455,127.7092,127.7676,8977.0
2021-04-06 13:20:00,131.19,131.37,131.19,131.31,12874.0,127.7287,127.9039,127.7287,127.8455,12874.0
2021-04-06 13:30:00,131.3,131.54,131.27,131.41,14186.0,127.8358,128.0694,127.8065,127.9428,14186.0
2021-04-06 13:40:00,131.46,131.55,131.42,131.51,17009.0,127.9915,128.0792,127.9526,128.0402,17009.0
2021-04-06 13:50:00,131.49,131.49,131.38,131.42,6271.0,128.0207,128.0207,127.9136,127.9526,6271.0
2021-04-06 14:00:00,131.4,131.52,131.35,131.49,12052.0,127.9331,128.0499,127.8844,128.0207,12052.0
2021-04-06 14:10:00,131.46,131.66,131.37,131.61,17221.0,127.9915,128.1863,127.9039,128.1376,17221.0
2021-04-06 14:20:00,131.57,131.68,131.54,131.56,11334.0,128.0986,128.2057,128.0694,128.0889,11334.0
2021-04-06 14:30:00,131.52,131.52,131.25,131.36,7132.0,128.0499,128.0499,127.7871,127.8942,7132.0
2021-04-06 14:40:00,131.38,131.61,131.36,131.48,28964.0,127.9136,128.1376,127.8942,128.011,28964.0
2021-04-06 14:50:00,131.41,131.43,131.28,131.36,12081.0,127.9428,127.9623,127.8163,127.8942,12081.0
2021-04-06 15:00:00,131.36,131.36,131.0,131.02,11548.0,127.8942,127.8942,127.5437,127.5631,11548.0
2021-04-06 15:10:00,131.05,131.09,130.94,131.09,10157.0,127.5923,127.6313,127.4852,127.6313,10157.0
2021-04-06 15:20:00,131.09,131.09,130.82,130.91,15528.0,127.6313,127.6313,127.3684,127.456,15528.0
2021-04-06 15:30:00,130.93,130.94,130.67,130.69,23913.0,127.4755,127.4852,127.2224,127.2418,23913.0
2021-04-06 15:40:00,130.67,130.83,130.61,130.72,35613.0,127.2224,127.3782,127.164,127.2711,35613.0
2021-04-06 15:50:00,130.72,131.06,130.57,131.04,116703.0,127.2711,127.6021,127.125,127.5826,116703.0
2021-04-07 09:30:00,130.25,130.57,129.81,130.57,25378.0,126.8135,127.125,126.3851,127.125,25378.0
2021-04-07 09:40:00,130.5,130.56,130.03,130.03,9281.0,127.0569,127.1153,126.5993,126.5993,9281.0
2021-04-07 09:50:00,130.22,130.36,129.73,129.84,11287.0,126.7842,126.9206,126.3072,126.4143,11287.0
2021-04-07 10:00:00,129.86,129.99,129.82,129.88,5488.0,126.4337,126.5603,126.3948,126.4532,5488.0
2021-04-07 10:10:00,129.96,130.22,129.96,130.06,5256.0,126.5311,126.7842,126.5311,126.6285,5256.0
2021-04-07 10:20:00,130.07,130.24,130.03,130.24,6068.0,126.6382,126.8037,126.5993,126.8037,6068.0
2021-04-07 10:30:00,130.25,130.25,130.0,130.16,10458.0,126.8135,126.8135,126.5701,126.7258,10458.0
2021-04-07 10:40:00,130.2,130.3,130.0,130.28,9266.0,126.7648,126.8621,126.5701,126.8427,9266.0
2021-04-07 10:50:00,130.25,130.33,130.0,130.03,9724.0,126.8135,126.8913,126.5701,126.5993,9724.0
2021-04-07 11:00:00,130.03,130.07,129.84,129.89,13302.0,126.5993,126.6382,126.4143,126.463,13302.0
2021-04-07 11:10:00,129.91,129.97,129.8,129.82,9280.0,126.4824,126.5408,126.3753,126.3948,9280.0
2021-04-07 11:20:00,129.9,129.93,129.76,129.78,8260.0,126.4727,126.5019,126.3364,126.3559,8260.0
2021-04-07 11:30:00,129.81,129.82,129.62,129.7,9753.0,126.3851,126.3948,126.2001,126.278,9753.0
2021-04-07 11:40:00,129.72,129.95,129.71,129.91,7063.0,126.2974,126.5214,126.2877,126.4824,7063.0
2021-04-07 11:50:00,129.89,129.91,129.77,129.78,4467.0,126.463,126.4824,126.3461,126.3559,4467.0
2021-04-07 12:00:00,129.75,129.8,129.55,129.59,8051.0,126.3266,126.3753,126.1319,126.1709,8051.0
2021-04-07 12:10:00,129.54,129.54,129.01,129.08,13364.0,126.1222,126.1222,125.6062,125.6743,13364.0
2021-04-07 12:20:00,129.11,129.17,129.03,129.03,9805.0,125.7035,125.7619,125.6256,125.6256,9805.0
2021-04-07 12:30:00,129.0,129.15,129.0,129.03,8107.0,125.5964,125.7425,125.5964,125.6256,8107.0
2021-04-07 12:40:00,129.07,129.08,128.94,129.07,8329.0,125.6646,125.6743,125.538,125.6646,8329.0
2021-04-07 12:50:00,129.05,129.12,128.96,129.06,8485.0,125.6451,125.7133,125.5575,125.6549,8485.0
2021-04-07 13:00:00,129.05,129.05,128.87,128.91,5349.0,125.6451,125.6451,125.4699,125.5088,5349.0
2021-04-07 13:10:00,128.94,129.08,128.92,129.0,7816.0,125.538,125.6743,125.5185,125.5964,7816.0
2021-04-07 13:20:00,129.0,129.0,128.85,128.88,5101.0,125.5964,125.5964,125.4504,125.4796,5101.0
2021-04-07 13:30:00,128.88,128.99,128.82,128.89,6941.0,125.4796,125.5867,125.4212,125.4893,6941.0
2021-04-07 13:40:00,128.9,128.9,128.74,128.75,5961.0,125.4991,125.4991,125.3433,125.353,5961.0
2021-04-07 13:50:00,128.74,128.74,128.53,128.62,5448.0,125.3433,125.3433,125.1388,125.2265,5448.0
2021-04-07 14:00:00,128.61,128.76,128.6,128.6,10157.0,125.2167,125.3628,125.207,125.207,10157.0
2021-04-07 14:10:00,128.68,128.86,128.68,128.84,9601.0,125.2849,125.4601,125.2849,125.4407,9601.0
2021-04-07 14:20:00,128.84,128.87,128.67,128.85,7439.0,125.4407,125.4699,125.2751,125.4504,7439.0
2021-04-07 14:30:00,128.86,128.91,128.72,128.75,9669.0,125.4601,125.5088,125.3238,125.353,9669.0
2021-04-07 14:40:00,128.75,128.91,128.7,128.85,7508.0,125.353,125.5088,125.3043,125.4504,7508.0
2021-04-07 14:50:00,128.88,129.0,128.86,128.99,7329.0,125.4796,125.5964,125.4601,125.5867,7329.0
2021-04-07 15:00:00,129.02,129.06,128.98,129.01,6839.0,125.6159,125.6549,125.577,125.6062,6839.0
2021-04-07 15:10:00,129.02,129.05,128.88,128.95,9884.0,125.6159,125.6451,125.4796,125.5478,9884.0
2021-04-07 15:20:00,128.98,129.12,128.94,129.06,23049.0,125.577,125.7133,125.538,125.6549,23049.0
2021-04-07 15:30:00,129.04,129.16,128.83,129.16,16848.0,125.6354,125.7522,125.4309,125.7522,16848.0
2021-04-07 15:40:00,129.17,129.29,129.05,129.21,20966.0,125.7619,125.8788,125.6451,125.8009,20966.0
2021-04-07 15:50:00,129.22,129.36,129.04,129.36,79831.0,125.8106,125.9469,125.6354,125.9469,79831.0
2021-04-08 09:30:00,130.26,131.71,129.87,131.58,68636.0,126.8232,128.2349,126.4435,128.1084,68636.0
2021-04-08 09:40:00,131.63,131.73,131.13,131.21,8759.0,128.157,128.2544,127.6702,127.7481,8759.0
2021-04-08 09:50:00,131.21,131.59,130.67,130.73,12938.0,127.7481,128.1181,127.2224,127.2808,12938.0
2021-04-08 10:00:00,130.7,130.79,130.54,130.56,15861.0,127.2516,127.3392,127.0958,127.1153,15861.0
2021-04-08 10:10:00,130.55,130.68,130.4,130.53,9889.0,127.1055,127.2321,126.9595,127.0861,9889.0
2021-04-08 10:20:00,130.57,130.75,130.45,130.53,12150.0,127.125,127.3003,127.0082,127.0861,12150.0
2021-04-08 10:30:00,130.67,130.91,130.64,130.85,8618.0,127.2224,127.456,127.1932,127.3976,8618.0
2021-04-08 10:40:00,130.85,130.88,130.74,130.77,8584.0,127.3976,127.4268,127.2905,127.3197,8584.0
2021-04-08 10:50:00,130.75,130.9,130.71,130.88,7258.0,127.3003,127.4463,127.2613,127.4268,7258.0
2021-04-08 11:00:00,130.87,131.03,130.78,130.96,11687.0,127.4171,127.5729,127.3295,127.5047,11687.0
2021-04-08 11:10:00,130.99,131.16,130.87,130.94,7027.0,127.5339,127.6994,127.4171,127.4852,7027.0
2021-04-08 11:20:00,131.04,131.08,130.54,130.6,8666.0,127.5826,127.6216,127.0958,127.1542,8666.0
2021-04-08 11:30:00,130.63,130.78,130.49,130.58,7556.0,127.1834,127.3295,127.0471,127.1347,7556.0
2021-04-08 11:40:00,130.55,130.79,130.51,130.77,7625.0,127.1055,127.3392,127.0666,127.3197,7625.0
2021-04-08 11:50:00,130.75,130.77,130.55,130.55,9603.0,127.3003,127.3197,127.1055,127.1055,9603.0
2021-04-08 12:00:00,130.55,130.72,130.54,130.7,4915.0,127.1055,127.2711,127.0958,127.2516,4915.0
2021-04-08 12:10:00,130.69,130.85,130.62,130.8,4051.0,127.2418,127.3976,127.1737,127.3489,4051.0
2021-04-08 12:20:00,130.75,130.75,130.52,130.52,6283.0,127.3003,127.3003,127.0763,127.0763,6283.0
2021-04-08 12:30:00,130.47,130.75,130.47,130.56,9997.0,127.0276,127.3003,127.0276,127.1153,9997.0
2021-04-08 12:40:00,130.59,130.65,130.51,130.51,7901.0,127.1445,127.2029,127.0666,127.0666,7901.0
2021-04-08 12:50:00,130.51,130.73,130.51,130.73,5287.0,127.0666,127.2808,127.0666,127.2808,5287.0
2021-04-08 13:00:00,130.71,130.78,130.58,130.6,8818.0,127.2613,127.3295,127.1347,127.1542,8818.0
2021-04-08 13:10:00,130.64,130.68,130.61,130.67,7129.0,127.1932,127.2321,127.164,127.2224,7129.0
2021-04-08 13:20:00,130.67,130.72,130.59,130.71,4611.0,127.2224,127.2711,127.1445,127.2613,4611.0
2021-04-08 13:30:00,130.69,130.73,130.63,130.63,5009.0,127.2418,127.2808,127.1834,127.1834,5009.0
2021-04-08 13:40:00,130.65,130.66,130.53,130.64,7753.0,127.2029,127.2126,127.0861,127.1932,7753.0
2021-04-08 13:50:00,130.62,130.65,130.56,130.61,6314.0,127.1737,127.2029,127.1153,127.164,6314.0
2021-04-08 14:00:00,130.64,130.74,130.62,130.65,4533.0,127.1932,127.2905,127.1737,127.2029,4533.0
2021-04-08 14:10:00,130.65,130.71,130.62,130.66,5009.0,127.2029,127.2613,127.1737,127.2126,5009.0
2021-04-08 14:20:00,130.66,130.72,130.64,130.67,10296.0,127.2126,127.2711,127.1932,127.2224,10296.0
2021-04-08 14:30:00,130.68,130.72,130.56,130.69,6672.0,127.2321,127.2711,127.1153,127.2418,6672.0
2021-04-08 14:40:00,130.67,130.85,130.67,130.81,5792.0,127.2224,127.3976,127.2224,127.3587,5792.0
2021-04-08 14:50:00,130.79,130.91,130.72,130.9,8682.0,127.3392,127.456,127.2711,127.4463,8682.0
2021-04-08 15:00:00,130.83,130.89,130.77,130.81,8735.0,127.3782,127.4366,127.3197,127.3587,8735.0
2021-04-08 15:10:00,130.79,130.82,130.7,130.71,9907.0,127.3392,127.3684,127.2516,127.2613,9907.0
2021-04-08 15:20:00,130.7,130.71,130.55,130.58,13085.0,127.2516,127.2613,127.1055,127.1347,13085.0
2021-04-08 15:30:00,130.59,130.75,130.59,130.7,17172.0,127.1445,127.3003,127.1445,127.2516,17172.0
2021-04-08 15:40:00,130.71,130.78,130.65,130.69,24841.0,127.2613,127.3295,127.2029,127.2418,24841.0
2021-04-08 15:50:00,130.6,130.83,130.6,130.68,94409.0,127.1542,127.3782,127.1542,127.2321,94409.0
2021-04-09 09:30:00,131.46,131.46,130.78,131.34,34552.0,127.9915,127.9915,127.3295,127.8747,34552.0
2021-04-09 09:40:00,131.33,131.7,131.02,131.1,20624.0,127.865,128.2252,127.5631,127.641,20624.0
2021-04-09 09:50:00,131.14,131.2,130.73,130.97,15445.0,127.68,127.7384,127.2808,127.5145,15445.0
2021-04-09 10:00:00,131.06,131.47,131.04,131.47,10487.0,127.6021,128.0013,127.5826,128.0013,10487.0
2021-04-09 10:10:00,131.5,131.58,131.25,131.49,33308.0,128.0305,128.1084,127.7871,128.0207,33308.0
2021-04-09 10:20:00,131.34,131.36,131.11,131.25,8009.0,127.8747,127.8942,127.6508,127.7871,8009.0
2021-04-09 10:30:00,131.21,131.41,131.06,131.21,7543.0,127.7481,127.9428,127.6021,127.7481,7543.0
2021-04-09 10:40:00,131.14,131.36,131.04,131.27,8905.0,127.68,127.8942,127.5826,127.8065,8905.0
2021-04-09 10:50:00,131.25,131.27,131.12,131.17,7223.0,127.7871,127.8065,127.6605,127.7092,7223.0
2021-04-09 11:00:00,131.17,131.37,131.16,131.34,9111.0,127.7092,127.9039,127.6994,127.8747,9111.0
2021-04-09 11:10:00,131.31,131.31,131.15,131.19,7014.0,127.8455,127.8455,127.6897,127.7287,7014.0
2021-04-09 11:20:00,131.18,131.33,131.14,131.33,6670.0,127.7189,127.865,127.68,127.865,6670.0
2021-04-09 11:30:00,131.35,131.5,131.33,131.4,5615.0,127.8844,128.0305,127.865,127.9331,5615.0
2021-04-09 11:40:00,131.47,131.51,131.35,131.48,4036.0,128.0013,128.0402,127.8844,128.011,4036.0
2021-04-09 11:50:00,131.44,131.46,131.36,131.42,6577.0,127.9721,127.9915,127.8942,127.9526,6577.0
2021-04-09 12:00:00,131.44,131.54,131.3,131.38,21248.0,127.9721,128.0694,127.8358,127.9136,21248.0
2021-04-09 12:10:00,131.4,131.53,131.35,131.51,5328.0,127.9331,128.0597,127.8844,128.0402,5328.0
2021-04-09 12:20:00,131.48,131.55,131.35,131.41,8900.0,128.011,128.0792,127.8844,127.9428,8900.0
2021-04-09 12:30:00,131.39,131.52,131.35,131.48,9080.0,127.9234,128.0499,127.8844,128.011,9080.0
2021-04-09 12:40:00,131.44,131.53,131.35,131.51,7874.0,127.9721,128.0597,127.8844,128.0402,7874.0
2021-04-09 12:50:00,131.48,131.51,131.43,131.46,4849.0,128.011,128.0402,127.9623,127.9915,4849.0
2021-04-09 13:00:00,131.44,131.45,131.17,131.17,6291.0,127.9721,127.9818,127.7092,127.7092,6291.0
2021-04-09 13:10:00,131.15,131.15,130.98,131.0,9248.0,127.6897,127.6897,127.5242,127.5437,9248.0
2021-04-09 13:20:00,130.98,131.02,130.89,130.96,10327.0,127.5242,127.5631,127.4366,127.5047,10327.0
2021-04-09 13:30:00,130.88,130.95,130.8,130.93,14043.0,127.4268,127.495,127.3489,127.4755,14043.0
2021-04-09 13:40:00,130.94,131.1,130.9,130.99,9103.0,127.4852,127.641,127.4463,127.5339,9103.0
2021-04-09 13:50:00,130.97,131.09,130.83,130.99,18211.0,127.5145,127.6313,127.3782,127.5339,18211.0
2021-04-09 14:00:00,131.04,131.11,130.96,131.03,22768.0,127.5826,127.6508,127.5047,127.5729,22768.0
2021-04-09 14:10:00,131.04,131.07,130.93,131.02,13299.0,127.5826,127.6118,127.4755,127.5631,13299.0
2021-04-09 14:20:00,131.0,131.05,130.9,130.99,9109.0,127.5437,127.5923,127.4463,127.5339,9109.0
2021-04-09 14:30:00,130.99,131.14,130.96,131.09,5633.0,127.5339,127.68,127.5047,127.6313,5633.0
2021-04-09 14:40:00,131.12,131.42,131.12,131.42,10247.0,127.6605,127.9526,127.6605,127.9526,10247.0
2021-04-09 14:50:00,131.42,131.45,131.26,131.35,16646.0,127.9526,127.9818,127.7968,127.8844,16646.0
2021-04-09 15:00:00,131.33,131.43,131.27,131.32,8598.0,127.865,127.9623,127.8065,127.8552,8598.0
2021-04-09 15:10:00,131.31,131.44,131.27,131.42,13600.0,127.8455,127.9721,127.8065,127.9526,13600.0
2021-04-09 15:20:00,131.39,131.57,131.39,131.56,21015.0,127.9234,128.0986,127.9234,128.0889,21015.0
2021-04-09 15:30:00,131.57,131.68,131.45,131.56,35031.0,128.0986,128.2057,127.9818,128.0889,35031.0
2021-04-09 15:40:00,131.56,131.64,131.48,131.58,45010.0,128.0889,128.1668,128.011,128.1084,45010.0
2021-04-09 15:50:00,131.54,131.92,131.5,131.91,163570.0,128.0694,128.4394,128.0305,128.4297,163570.0
2021-04-12 09:30:00,131.44,132.18,131.44,131.61,54406.0,127.9721,128.6925,127.9721,128.1376,54406.0
2021-04-12 09:40:00,131.61,131.72,131.47,131.58,21433.0,128.1376,128.2447,128.0013,128.1084,21433.0
2021-04-12 09:50:00,131.58,131.76,131.33,131.69,18736.0,128.1084,128.2836,127.865,128.2155,18736.0
2021-04-12 10:00:00,131.64,131.86,131.52,131.86,17162.0,128.1668,128.381,128.0499,128.381,17162.0
2021-04-12 10:10:00,131.86,131.86,131.61,131.75,9727.0,128.381,128.381,128.1376,128.2739,9727.0
2021-04-12 10:20:00,131.72,131.8,131.35,131.39,13830.0,128.2447,128.3226,127.8844,127.9234,13830.0
2021-04-12 10:30:00,131.4,131.44,131.0,131.1,11503.0,127.9331,127.9721,127.5437,127.641,11503.0
2021-04-12 10:40:00,131.11,131.21,130.9,131.1,13790.0,127.6508,127.7481,127.4463,127.641,13790.0
2021-04-12 10:50:00,131.14,131.14,130.92,130.92,13513.0,127.68,127.68,127.4658,127.4658,13513.0
2021-04-12 11:00:00,130.97,131.08,130.93,131.01,10409.0,127.5145,127.6216,127.4755,127.5534,10409.0
2021-04-12 11:10:00,131.04,131.26,130.96,131.24,13343.0,127.5826,127.7968,127.5047,127.7773,13343.0
2021-04-12 11:20:00,131.24,131.33,131.16,131.27,10644.0,127.7773,127.865,127.6994,127.8065,10644.0
2021-04-12 11:30:00,131.32,131.32,131.04,131.18,10460.0,127.8552,127.8552,127.5826,127.7189,10460.0
2021-04-12 11:40:00,131.13,131.16,131.0,131.07,13940.0,127.6702,127.6994,127.5437,127.6118,13940.0
2021-04-12 11:50:00,131.06,131.15,130.99,131.11,11172.0,127.6021,127.6897,127.5339,127.6508,11172.0
2021-04-12 12:00:00,131.09,131.16,131.02,131.07,9314.0,127.6313,127.6994,127.5631,127.6118,9314.0
2021-04-12 12:10:00,131.05,131.14,130.99,131.06,9285.0,127.5923,127.68,127.5339,127.6021,9285.0
2021-04-12 12:20:00,131.04,131.18,131.04,131.12,10252.0,127.5826,127.7189,127.5826,127.6605,10252.0
2021-04-12 12:30:00,131.13,131.27,131.07,131.14,12492.0,127.6702,127.8065,127.6118,127.68,12492.0
2021-04-12 12:40:00,131.14,131.28,131.14,131.21,7978.0,127.68,127.8163,127.68,127.7481,7978.0
2021-04-12 12:50:00,131.22,131.37,131.22,131.31,8116.0,127.7579,127.9039,127.7579,127.8455,8116.0
2021-04-12 13:00:00,131.36,131.38,131.19,131.19,8080.0,127.8942,127.9136,127.7287,127.7287,8080.0
2021-04-12 13:10:00,131.21,131.23,131.02,131.16,8883.0,127.7481,127.7676,127.5631,127.6994,8883.0
2021-04-12 13:20:00,131.2,131.25,131.05,131.14,7261.0,127.7384,127.7871,127.5923,127.68,7261.0
2021-04-12 13:30:00,131.11,131.14,130.99,130.99,11602.0,127.6508,127.68,127.5339,127.5339,11602.0
2021-04-12 13:40:00,130.97,131.09,130.91,131.09,24839.0,127.5145,127.6313,127.456,127.6313,24839.0
2021-04-12 13:50:00,131.08,131.21,131.04,131.15,9712.0,127.6216,127.7481,127.5826,127.6897,9712.0
2021-04-12 14:00:00,131.17,131.23,131.03,131.13,9519.0,127.7092,127.7676,127.5729,127.6702,9519.0
2021-04-12 14:10:00,131.12,131.26,131.04,131.08,9295.0,127.6605,127.7968,127.5826,127.6216,9295.0
2021-04-12 14:20:00,131.11,131.16,131.02,131.13,8620.0,127.6508,127.6994,127.5631,127.6702,8620.0
2021-04-12 14:30:00,131.14,131.18,130.99,131.06,7468.0,127.68,127.7189,127.5339,127.6021,7468.0
2021-04-12 14:40:00,131.05,131.19,130.99,131.09,7703.0,127.5923,127.7287,127.5339,127.6313,7703.0
2021-04-12 14:50:00,131.08,131.16,131.02,131.09,13130.0,127.6216,127.6994,127.5631,127.6313,13130.0
2021-04-12 15:00:00,131.07,131.16,131.03,131.07,17605.0,127.6118,127.6994,127.5729,127.6118,17605.0
2021-04-12 15:10:00,131.08,131.09,130.91,130.93,19711.0,127.6216,127.6313,127.456,127.4755,19711.0
2021-04-12 15:20:00,130.93,131.0,130.92,130.97,22042.0,127.4755,127.5437,127.4658,127.5145,22042.0
2021-04-12 15:30:00,130.96,131.03,130.84,131.02,26795.0,127.5047,127.5729,127.3879,127.5631,26795.0
2021-04-12 15:40:00,131.0,131.31,130.97,131.28,36844.0,127.5437,127.8455,127.5145,127.8163,36844.0
2021-04-12 15:50:00,131.31,131.43,131.21,131.27,106349.0,127.8455,127.9623,127.7481,127.8065,106349.0
2021-04-13 09:30:00,131.6,132.23,131.47,132.08,64926.0,128.1278,128.7412,128.0013,128.5952,64926.0
2021-04-13 09:40:00,132.01,132.17,131.77,132.09,13320.0,128.527,128.6828,128.2934,128.6049,13320.0
2021-04-13 09:50:00,132.13,132.56,132.08,132.44,93703.0,128.6439,129.0625,128.5952,128.9457,93703.0
2021-04-13 10:00:00,132.45,132.85,132.42,132.84,62177.0,128.9554,129.3449,128.9262,129.3351,62177.0
2021-04-13 10:10:00,132.86,132.92,132.5,132.5,44746.0,129.3546,129.413,129.0041,129.0041,44746.0
2021-04-13 10:20:00,132.53,132.64,132.48,132.56,12103.0,129.0333,129.1404,128.9846,129.0625,12103.0
2021-04-13 10:30:00,132.57,132.69,132.37,132.5,15759.0,129.0722,129.1891,128.8775,129.0041,15759.0
2021-04-13 10:40:00,132.53,132.64,132.41,132.42,11218.0,129.0333,129.1404,128.9165,128.9262,11218.0
2021-04-13 10:50:00,132.33,132.36,131.87,131.93,10655.0,128.8386,128.8678,128.3907,128.4491,10655.0
2021-04-13 11:00:00,131.95,132.1,131.88,132.0,12271.0,128.4686,128.6146,128.4004,128.5173,12271.0
2021-04-13 11:10:00,132.01,132.05,131.81,131.86,13099.0,128.527,128.566,128.3323,128.381,13099.0
2021-04-13 11:20:00,131.87,132.04,131.82,132.02,7519.0,128.3907,128.5562,128.342,128.5368,7519.0
2021-04-13 11:30:00,132.05,132.1,131.89,132.1,10379.0,128.566,128.6146,128.4102,128.6146,10379.0
2021-04-13 11:40:00,132.12,132.33,132.09,132.33,10414.0,128.6341,128.8386,128.6049,128.8386,10414.0
2021-04-13 11:50:00,132.36,132.4,132.22,132.25,10728.0,128.8678,128.9067,128.7315,128.7607,10728.0
2021-04-13 12:00:00,132.24,132.45,132.23,132.4,8943.0,128.7509,128.9554,128.7412,128.9067,8943.0
2021-04-13 12:10:00,132.39,132.4,132.23,132.24,11014.0,128.897,128.9067,128.7412,128.7509,11014.0
2021-04-13 12:20:00,132.26,132.42,132.21,132.23,7260.0,128.7704,128.9262,128.7217,128.7412,7260.0
2021-04-13 12:30:00,132.22,132.27,132.17,132.22,15386.0,128.7315,128.7802,128.6828,128.7315,15386.0
2021-04-13 12:40:00,132.24,132.25,132.08,132.12,12930.0,128.7509,128.7607,128.5952,128.6341,12930.0
2021-04-13 12:50:00,132.12,132.14,132.02,132.05,20113.0,128.6341,128.6536,128.5368,128.566,20113.0
2021-04-13 13:00:00,132.04,132.15,132.03,132.03,10262.0,128.5562,128.6633,128.5465,128.5465,10262.0
2021-04-13 13:10:00,132.04,132.26,131.99,132.2,19391.0,128.5562,128.7704,128.5075,128.712,19391.0
2021-04-13 13:20:00,132.2,132.4,132.15,132.39,31861.0,128.712,128.9067,128.6633,128.897,31861.0
2021-04-13 13:30:00,132.42,132.5,132.36,132.39,18152.0,128.9262,129.0041,128.8678,128.897,18152.0
2021-04-13 13:40:00,132.39,132.49,132.24,132.27,45195.0,128.897,128.9944,128.7509,128.7802,45195.0
2021-04-13 13:50:00,132.28,132.54,132.14,132.42,39355.0,128.7899,129.043,128.6536,128.9262,39355.0
2021-04-13 14:00:00,132.36,132.5,132.33,132.49,14702.0,128.8678,129.0041,128.8386,128.9944,14702.0
2021-04-13 14:10:00,132.51,132.64,132.43,132.62,15251.0,129.0138,129.1404,128.9359,129.1209,15251.0
2021-04-13 14:20:00,132.62,132.91,132.56,132.83,63683.0,129.1209,129.4033,129.0625,129.3254,63683.0
2021-04-13 14:30:00,132.84,133.01,132.81,132.87,26542.0,129.3351,129.5006,129.3059,129.3643,26542.0
2021-04-13 14:40:00,132.88,132.95,132.78,132.9,25440.0,129.3741,129.4422,129.2767,129.3935,25440.0
2021-04-13 14:50:00,132.9,132.93,132.76,132.87,18784.0,129.3935,129.4227,129.2572,129.3643,18784.0
2021-04-13 15:00:00,132.86,133.0,132.84,132.98,63366.0,129.3546,129.4909,129.3351,129.4714,63366.0
2021-04-13 15:10:00,132.97,133.09,132.96,133.08,16139.0,129.4617,129.5785,129.452,129.5688,16139.0
2021-04-13 15:20:00,133.09,133.11,132.95,133.02,17752.0,129.5785,129.598,129.4422,129.5104,17752.0
2021-04-13 15:30:00,133.03,133.13,132.93,133.13,65664.0,129.5201,129.6175,129.4227,129.6175,65664.0
2021-04-13 15:40:00,133.14,133.27,133.11,133.14,32023.0,129.6272,129.7538,129.598,129.6272,32023.0
2021-04-13 15:50:00,133.15,133.2,132.93,132.97,104310.0,129.6369,129.6856,129.4227,129.4617,104310.0
2021-04-14 09:30:00,133.1,133.23,132.59,133.06,45055.0,129.5883,129.7148,129.0917,129.5493,45055.0
2021-04-14 09:40:00,133.07,133.08,132.78,132.92,16651.0,129.5591,129.5688,129.2767,129.413,16651.0
2021-04-14 09:50:00,132.84,133.1,132.82,133.1,14145.0,129.3351,129.5883,129.3156,129.5883,14145.0
2021-04-14 10:00:00,133.09,133.17,132.61,132.79,12829.0,129.5785,129.6564,129.1112,129.2864,12829.0
2021-04-14 10:10:00,132.83,132.85,132.5,132.61,26526.0,129.3254,129.3449,129.0041,129.1112,26526.0
2021-04-14 10:20:00,132.59,132.72,132.49,132.52,19825.0,129.0917,129.2183,128.9944,129.0236,19825.0
2021-04-14 10:30:00,132.52,132.62,132.12,132.12,12090.0,129.0236,129.1209,128.6341,128.6341,12090.0
2021-04-14 10:40:00,132.05,132.05,131.68,131.97,14750.0,128.566,128.566,128.2057,128.4881,14750.0
2021-04-14 10:50:00,131.98,132.02,131.46,131.53,12782.0,128.4978,128.5368,127.9915,128.0597,12782.0
2021-04-14 11:00:00,131.57,132.01,131.45,131.93,12463.0,128.0986,128.527,127.9818,128.4491,12463.0
2021-04-14 11:10:00,131.9,131.9,131.72,131.81,14713.0,128.4199,128.4199,128.2447,128.3323,14713.0
2021-04-14 11:20:00,131.85,131.88,131.32,131.45,9594.0,128.3712,128.4004,127.8552,127.9818,9594.0
2021-04-14 11:30:00,131.48,131.53,131.32,131.4,10415.0,128.011,128.0597,127.8552,127.9331,10415.0
2021-04-14 11:40:00,131.34,131.53,131.28,131.3,16437.0,127.8747,128.0597,127.8163,127.8358,16437.0
2021-04-14 11:50:00,131.25,131.37,131.18,131.22,9708.0,127.7871,127.9039,127.7189,127.7579,9708.0
2021-04-14 12:00:00,131.2,131.38,131.17,131.38,9357.0,127.7384,127.9136,127.7092,127.9136,9357.0
2021-04-14 12:10:00,131.4,131.47,131.3,131.35,10000.0,127.9331,128.0013,127.8358,127.8844,10000.0
2021-04-14 12:20:00,131.37,131.53,131.37,131.53,7750.0,127.9039,128.0597,127.9039,128.0597,7750.0
2021-04-14 12:30:00,131.58,131.81,131.54,131.77,10083.0,128.1084,128.3323,128.0694,128.2934,10083.0
2021-04-14 12:40:00,131.78,131.93,131.75,131.91,15643.0,128.3031,128.4491,128.2739,128.4297,15643.0
2021-04-14 12:50:00,131.91,132.05,131.88,132.05,9912.0,128.4297,128.566,128.4004,128.566,9912.0
2021-04-14 13:00:00,132.02,132.06,131.76,131.83,10296.0,128.5368,128.5757,128.2836,128.3518,10296.0
2021-04-14 13:10:00,131.83,132.04,131.83,131.91,10035.0,128.3518,128.5562,128.3518,128.4297,10035.0
2021-04-14 13:20:00,131.92,132.03,131.81,132.02,18857.0,128.4394,128.5465,128.3323,128.5368,18857.0
2021-04-14 13:30:00,132.01,132.03,131.76,131.8,11187.0,128.527,128.5465,128.2836,128.3226,11187.0
2021-04-14 13:40:00,131.81,131.94,131.78,131.94,13890.0,128.3323,128.4589,128.3031,128.4589,13890.0
2021-04-14 13:50:00,131.91,131.94,131.34,131.41,15004.0,128.4297,128.4589,127.8747,127.9428,15004.0
2021-04-14 14:00:00,131.37,131.41,130.96,131.1,14102.0,127.9039,127.9428,127.5047,127.641,14102.0
2021-04-14 14:10:00,131.11,131.24,131.02,131.24,12872.0,127.6508,127.7773,127.5631,127.7773,12872.0
2021-04-14 14:20:00,131.22,131.65,131.17,131.46,14829.0,127.7579,128.1765,127.7092,127.9915,14829.0
2021-04-14 14:30:00,131.51,131.53,131.33,131.38,11196.0,128.0402,128.0597,127.865,127.9136,11196.0
2021-04-14 14:40:00,131.4,131.48,131.26,131.3,9611.0,127.9331,128.011,127.7968,127.8358,9611.0
2021-04-14 14:50:00,131.27,131.41,131.2,131.35,9681.0,127.8065,127.9428,127.7384,127.8844,9681.0
2021-04-14 15:00:00,131.32,131.58,131.27,131.47,21037.0,127.8552,128.1084,127.8065,128.0013,21037.0
2021-04-14 15:10:00,131.48,131.83,131.42,131.83,11864.0,128.011,128.3518,127.9526,128.3518,11864.0
2021-04-14 15:20:00,131.84,131.91,131.77,131.91,16589.0,128.3615,128.4297,128.2934,128.4297,16589.0
2021-04-14 15:30:00,131.91,131.97,131.68,131.8,31441.0,128.4297,128.4881,128.2057,128.3226,31441.0
2021-04-14 15:40:00,131.78,131.8,131.58,131.72,36675.0,128.3031,128.3226,128.1084,128.2447,36675.0
2021-04-14 15:50:00,131.77,131.98,131.69,131.96,151964.0,128.2934,128.4978,128.2155,128.4783,151964.0
2021-04-15 09:30:00,132.0,133.18,132.0,132.69,72849.0,128.5173,129.6661,128.5173,129.1891,72849.0
2021-04-15 09:40:00,132.64,133.41,132.64,133.35,48930.0,129.1404,129.8901,129.1404,129.8317,48930.0
2021-04-15 09:50:00,133.37,133.37,132.8,132.87,40476.0,129.8511,129.8511,129.2962,129.3643,40476.0
2021-04-15 10:00:00,132.9,133.21,132.73,133.17,41222.0,129.3935,129.6954,129.228,129.6564,41222.0
2021-04-15 10:10:00,133.22,133.51,132.9,133.29,46224.0,129.7051,129.9874,129.3935,129.7732,46224.0
2021-04-15 10:20:00,133.32,133.32,132.92,133.14,25174.0,129.8025,129.8025,129.413,129.6272,25174.0
2021-04-15 10:30:00,133.24,133.5,133.03,133.36,33825.0,129.7246,129.9777,129.5201,129.8414,33825.0
2021-04-15 10:40:00,133.33,133.74,133.27,133.59,44528.0,129.8122,130.2114,129.7538,130.0653,44528.0
2021-04-15 10:50:00,133.61,133.64,133.43,133.47,73839.0,130.0848,130.114,129.9096,129.9485,73839.0
2021-04-15 11:00:00,133.49,133.75,133.46,133.61,36847.0,129.968,130.2211,129.9388,130.0848,36847.0
2021-04-15 11:10:00,133.58,133.64,133.42,133.42,15988.0,130.0556,130.114,129.8998,129.8998,15988.0
2021-04-15 11:20:00,133.43,133.55,133.42,133.5,27702.0,129.9096,130.0264,129.8998,129.9777,27702.0
2021-04-15 11:30:00,133.51,133.8,133.5,133.68,40815.0,129.9874,130.2698,129.9777,130.153,40815.0
2021-04-15 11:40:00,133.68,133.72,133.59,133.7,28395.0,130.153,130.1919,130.0653,130.1724,28395.0
2021-04-15 11:50:00,133.73,133.85,133.68,133.72,17594.0,130.2016,130.3185,130.153,130.1919,17594.0
2021-04-15 12:00:00,133.72,133.87,133.6,133.87,18679.0,130.1919,130.3379,130.0751,130.3379,18679.0
2021-04-15 12:10:00,133.85,133.9,133.66,133.81,19521.0,130.3185,130.3672,130.1335,130.2795,19521.0
2021-04-15 12:20:00,133.8,133.8,133.55,133.56,17390.0,130.2698,130.2698,130.0264,130.0361,17390.0
2021-04-15 12:30:00,133.56,133.65,133.5,133.54,26591.0,130.0361,130.1237,129.9777,130.0167,26591.0
2021-04-15 12:40:00,133.53,133.53,133.42,133.5,29119.0,130.0069,130.0069,129.8998,129.9777,29119.0
2021-04-15 12:50:00,133.52,133.81,133.5,133.64,32209.0,129.9972,130.2795,129.9777,130.114,32209.0
2021-04-15 13:00:00,133.67,133.73,133.46,133.46,16255.0,130.1432,130.2016,129.9388,129.9388,16255.0
2021-04-15 13:10:00,133.47,133.71,133.44,133.62,15361.0,129.9485,130.1822,129.9193,130.0945,15361.0
2021-04-15 13:20:00,133.64,133.74,133.6,133.69,16648.0,130.114,130.2114,130.0751,130.1627,16648.0
2021-04-15 13:30:00,133.7,133.84,133.57,133.59,17373.0,130.1724,130.3087,130.0459,130.0653,17373.0
2021-04-15 13:40:00,133.62,133.74,133.57,133.59,18788.0,130.0945,130.2114,130.0459,130.0653,18788.0
2021-04-15 13:50:00,133.63,133.73,133.45,133.52,15960.0,130.1043,130.2016,129.929,129.9972,15960.0
2021-04-15 14:00:00,133.52,133.7,133.45,133.5,21656.0,129.9972,130.1724,129.929,129.9777,21656.0
2021-04-15 14:10:00,133.54,133.72,133.45,133.63,15512.0,130.0167,130.1919,129.929,130.1043,15512.0
2021-04-15 14:20:00,133.67,133.8,133.59,133.7,17648.0,130.1432,130.2698,130.0653,130.1724,17648.0
2021-04-15 14:30:00,133.72,133.94,133.69,133.87,27382.0,130.1919,130.4061,130.1627,130.3379,27382.0
2021-04-15 14:40:00,133.89,133.92,133.58,133.62,119184.0,130.3574,130.3866,130.0556,130.0945,119184.0
2021-04-15 14:50:00,133.64,133.68,133.4,133.43,16565.0,130.114,130.153,129.8803,129.9096,16565.0
2021-04-15 15:00:00,133.42,133.52,133.4,133.49,18213.0,129.8998,129.9972,129.8803,129.968,18213.0
2021-04-15 15:10:00,133.49,133.55,133.4,133.44,24576.0,129.968,130.0264,129.8803,129.9193,24576.0
2021-04-15 15:20:00,133.44,133.56,133.38,133.46,33954.0,129.9193,130.0361,129.8609,129.9388,33954.0
2021-04-15 15:30:00,133.48,133.72,133.46,133.6,36891.0,129.9582,130.1919,129.9388,130.0751,36891.0
2021-04-15 15:40:00,133.59,133.79,133.59,133.69,49344.0,130.0653,130.2601,130.0653,130.1627,49344.0
2021-04-15 15:50:00,133.68,133.69,133.27,133.29,180796.0,130.153,130.1627,129.7538,129.7732,180796.0
2021-04-16 09:30:00,134.05,134.38,133.16,133.74,110574.0,130.5132,130.8345,129.6467,130.2114,110574.0
2021-04-16 09:40:00,133.74,134.21,133.59,134.17,20431.0,130.2114,130.669,130.0653,130.63,20431.0
2021-04-16 09:50:00,134.19,134.24,133.84,134.0,27818.0,130.6495,130.6982,130.3087,130.4645,27818.0
2021-04-16 10:00:00,133.99,134.27,133.9,134.21,41942.0,130.4548,130.7274,130.3672,130.669,41942.0
2021-04-16 10:10:00,134.1,134.39,134.0,134.32,35529.0,130.5619,130.8442,130.4645,130.7761,35529.0
2021-04-16 10:20:00,134.33,134.44,133.84,133.84,31720.0,130.7858,130.8929,130.3087,130.3087,31720.0
2021-04-16 10:30:00,133.86,133.96,133.67,133.89,25578.0,130.3282,130.4256,130.1432,130.3574,25578.0
2021-04-16 10:40:00,133.86,134.01,133.65,133.99,19453.0,130.3282,130.4742,130.1237,130.4548,19453.0
2021-04-16 10:50:00,134.0,134.04,133.73,133.89,22576.0,130.4645,130.5035,130.2016,130.3574,22576.0
2021-04-16 11:00:00,133.9,134.02,133.71,133.91,16976.0,130.3672,130.484,130.1822,130.3769,16976.0
2021-04-16 11:10:00,133.94,134.01,133.77,133.88,16027.0,130.4061,130.4742,130.2406,130.3477,16027.0
2021-04-16 11:20:00,133.9,133.9,133.71,133.74,15127.0,130.3672,130.3672,130.1822,130.2114,15127.0
2021-04-16 11:30:00,133.72,133.8,133.57,133.72,12445.0,130.1919,130.2698,130.0459,130.1919,12445.0
2021-04-16 11:40:00,133.78,134.01,133.59,133.9,17440.0,130.2503,130.4742,130.0653,130.3672,17440.0
2021-04-16 11:50:00,133.9,134.09,133.8,134.08,14581.0,130.3672,130.5521,130.2698,130.5424,14581.0
2021-04-16 12:00:00,134.09,134.23,133.98,134.14,22697.0,130.5521,130.6884,130.445,130.6008,22697.0
2021-04-16 12:10:00,134.11,134.14,133.97,133.99,14098.0,130.5716,130.6008,130.4353,130.4548,14098.0
2021-04-16 12:20:00,133.97,134.15,133.96,134.13,13050.0,130.4353,130.6106,130.4256,130.5911,13050.0
2021-04-16 12:30:00,134.13,134.2,134.05,134.06,22879.0,130.5911,130.6592,130.5132,130.5229,22879.0
2021-04-16 12:40:00,134.07,134.08,133.94,133.94,15113.0,130.5327,130.5424,130.4061,130.4061,15113.0
2021-04-16 12:50:00,133.94,134.04,133.85,134.0,15509.0,130.4061,130.5035,130.3185,130.4645,15509.0
2021-04-16 13:00:00,133.98,134.0,133.88,133.88,13351.0,130.445,130.4645,130.3477,130.3477,13351.0
2021-04-16 13:10:00,133.91,133.99,133.9,133.94,15592.0,130.3769,130.4548,130.3672,130.4061,15592.0
2021-04-16 13:20:00,133.95,133.95,133.78,133.89,17655.0,130.4158,130.4158,130.2503,130.3574,17655.0
2021-04-16 13:30:00,133.9,134.01,133.77,133.97,19683.0,130.3672,130.4742,130.2406,130.4353,19683.0
2021-04-16 13:40:00,133.97,134.01,133.86,133.89,14325.0,130.4353,130.4742,130.3282,130.3574,14325.0
2021-04-16 13:50:00,133.89,133.94,133.77,133.78,14340.0,130.3574,130.4061,130.2406,130.2503,14340.0
2021-04-16 14:00:00,133.78,134.03,133.78,134.03,13565.0,130.2503,130.4937,130.2503,130.4937,13565.0
2021-04-16 14:10:00,134.06,134.12,133.94,133.97,23258.0,130.5229,130.5813,130.4061,130.4353,23258.0
2021-04-16 14:20:00,133.97,134.11,133.93,133.96,19877.0,130.4353,130.5716,130.3964,130.4256,19877.0
2021-04-16 14:30:00,133.97,134.08,133.96,133.99,19420.0,130.4353,130.5424,130.4256,130.4548,19420.0
2021-04-16 14:40:00,133.98,134.05,133.87,134.04,16106.0,130.445,130.5132,130.3379,130.5035,16106.0
2021-04-16 14:50:00,134.05,134.05,133.88,133.98,22727.0,130.5132,130.5132,130.3477,130.445,22727.0
2021-04-16 15:00:00,133.99,134.05,133.85,133.85,21665.0,130.4548,130.5132,130.3185,130.3185,21665.0
2021-04-16 15:10:00,133.85,134.04,133.84,133.99,25031.0,130.3185,130.5035,130.3087,130.4548,25031.0
2021-04-16 15:20:00,133.97,134.19,133.91,134.17,25303.0,130.4353,130.6495,130.3769,130.63,25303.0
2021-04-16 15:30:00,134.15,134.41,134.11,134.3,63486.0,130.6106,130.8637,130.5716,130.7566,63486.0
2021-04-16 15:40:00,134.3,134.45,134.08,134.34,111762.0,130.7566,130.9026,130.5424,130.7955,111762.0
2021-04-16 15:50:00,134.34,134.64,133.99,134.58,496518.0,130.7955,131.0876,130.4548,131.0292,496518.0
2021-04-19 09:30:00,134.38,134.65,134.14,134.47,55543.0,130.8345,131.0974,130.6008,130.9221,55543.0
2021-04-19 09:40:00,134.53,134.54,133.95,134.24,17485.0,130.9805,130.9903,130.4158,130.6982,17485.0
2021-04-19 09:50:00,134.28,134.5,134.2,134.26,18173.0,130.7371,130.9513,130.6592,130.7177,18173.0
2021-04-19 10:00:00,134.26,134.46,134.16,134.26,20413.0,130.7177,130.9124,130.6203,130.7177,20413.0
2021-04-19 10:10:00,134.21,134.45,134.17,134.39,40848.0,130.669,130.9026,130.63,130.8442,40848.0
2021-04-19 10:20:00,134.39,134.48,133.96,134.0,32751.0,130.8442,130.9318,130.4256,130.4645,32751.0
2021-04-19 10:30:00,133.95,133.95,133.45,133.62,22737.0,130.4158,130.4158,129.929,130.0945,22737.0
2021-04-19 10:40:00,133.6,133.65,133.15,133.3,12516.0,130.0751,130.1237,129.6369,129.783,12516.0
2021-04-19 10:50:00,133.36,133.8,133.31,133.67,7659.0,129.8414,130.2698,129.7927,130.1432,7659.0
2021-04-19 11:00:00,133.67,133.68,133.41,133.61,12341.0,130.1432,130.153,129.8901,130.0848,12341.0
2021-04-19 11:10:00,133.58,133.89,133.43,133.84,11788.0,130.0556,130.3574,129.9096,130.3087,11788.0
2021-04-19 11:20:00,133.87,133.91,133.62,133.73,8716.0,130.3379,130.3769,130.0945,130.2016,8716.0
2021-04-19 11:30:00,133.74,133.76,133.63,133.67,7076.0,130.2114,130.2308,130.1043,130.1432,7076.0
2021-04-19 11:40:00,133.76,133.8,133.49,133.68,7891.0,130.2308,130.2698,129.968,130.153,7891.0
2021-04-19 11:50:00,133.71,133.86,133.52,133.53,5597.0,130.1822,130.3282,129.9972,130.0069,5597.0
2021-04-19 12:00:00,133.53,133.68,133.46,133.62,5010.0,130.0069,130.153,129.9388,130.0945,5010.0
2021-04-19 12:10:00,133.66,133.89,133.58,133.84,7422.0,130.1335,130.3574,130.0556,130.3087,7422.0
2021-04-19 12:20:00,133.87,133.91,133.33,133.42,5503.0,130.3379,130.3769,129.8122,129.8998,5503.0
2021-04-19 12:30:00,133.43,133.49,133.32,133.38,5704.0,129.9096,129.968,129.8025,129.8609,5704.0
2021-04-19 12:40:00,133.38,133.42,133.28,133.38,7370.0,129.8609,129.8998,129.7635,129.8609,7370.0
2021-04-19 12:50:00,133.36,133.36,133.13,133.15,4857.0,129.8414,129.8414,129.6175,129.6369,4857.0
2021-04-19 13:00:00,133.11,133.31,133.07,133.12,7728.0,129.598,129.7927,129.5591,129.6077,7728.0
2021-04-19 13:10:00,133.13,133.51,133.13,133.36,16402.0,129.6175,129.9874,129.6175,129.8414,16402.0
2021-04-19 13:20:00,133.36,133.38,133.28,133.34,6961.0,129.8414,129.8609,129.7635,129.8219,6961.0
2021-04-19 13:30:00,133.34,133.5,133.25,133.46,6364.0,129.8219,129.9777,129.7343,129.9388,6364.0
2021-04-19 13:40:00,133.46,133.47,133.27,133.32,5620.0,129.9388,129.9485,129.7538,129.8025,5620.0
2021-04-19 13:50:00,133.37,133.37,133.2,133.23,5471.0,129.8511,129.8511,129.6856,129.7148,5471.0
2021-04-19 14:00:00,133.23,133.29,133.17,133.2,6040.0,129.7148,129.7732,129.6564,129.6856,6040.0
2021-04-19 14:10:00,133.23,133.49,133.23,133.49,8623.0,129.7148,129.968,129.7148,129.968,8623.0
2021-04-19 14:20:00,133.48,133.52,133.41,133.44,4007.0,129.9582,129.9972,129.8901,129.9193,4007.0
2021-04-19 14:30:00,133.44,133.45,133.3,133.38,5258.0,129.9193,129.929,129.783,129.8609,5258.0
2021-04-19 14:40:00,133.38,133.68,133.35,133.68,9682.0,129.8609,130.153,129.8317,130.153,9682.0
2021-04-19 14:50:00,133.66,133.73,133.55,133.64,9500.0,130.1335,130.2016,130.0264,130.114,9500.0
2021-04-19 15:00:00,133.64,133.67,133.5,133.56,9554.0,130.114,130.1432,129.9777,130.0361,9554.0
2021-04-19 15:10:00,133.6,133.64,133.43,133.48,10390.0,130.0751,130.114,129.9096,129.9582,10390.0
2021-04-19 15:20:00,133.45,133.53,133.36,133.5,9253.0,129.929,130.0069,129.8414,129.9777,9253.0
2021-04-19 15:30:00,133.48,133.59,133.37,133.44,23007.0,129.9582,130.0653,129.8511,129.9193,23007.0
2021-04-19 15:40:00,133.45,133.51,133.26,133.3,25347.0,129.929,129.9874,129.744,129.783,25347.0
2021-04-19 15:50:00,133.26,133.59,133.26,133.59,71959.0,129.744,130.0653,129.744,130.0653,71959.0
2021-04-20 09:30:00,133.0,133.55,132.68,133.16,31489.0,129.4909,130.0264,129.1793,129.6467,31489.0
2021-04-20 09:40:00,133.25,133.4,133.15,133.26,12310.0,129.7343,129.8803,129.6369,129.744,12310.0
2021-04-20 09:50:00,133.25,133.31,133.06,133.07,13220.0,129.7343,129.7927,129.5493,129.5591,13220.0
2021-04-20 10:00:00,133.12,133.27,133.05,133.05,7552.0,129.6077,129.7538,129.5396,129.5396,7552.0
2021-04-20 10:10:00,133.0,133.08,132.71,132.79,5903.0,129.4909,129.5688,129.2085,129.2864,5903.0
2021-04-20 10:20:00,132.71,132.87,132.7,132.82,4080.0,129.2085,129.3643,129.1988,129.3156,4080.0
2021-04-20 10:30:00,132.85,132.91,132.66,132.85,7240.0,129.3449,129.4033,129.1599,129.3449,7240.0
2021-04-20 10:40:00,132.84,132.89,132.6,132.66,13283.0,129.3351,129.3838,129.1015,129.1599,13283.0
2021-04-20 10:50:00,132.65,132.85,132.45,132.76,15362.0,129.1501,129.3449,128.9554,129.2572,15362.0
2021-04-20 11:00:00,132.75,132.79,132.45,132.55,10726.0,129.2475,129.2864,128.9554,129.0528,10726.0
2021-04-20 11:10:00,132.51,132.63,132.3,132.47,16683.0,129.0138,129.1307,128.8094,128.9749,16683.0
2021-04-20 11:20:00,132.48,132.51,132.21,132.36,11829.0,128.9846,129.0138,128.7217,128.8678,11829.0
2021-04-20 11:30:00,132.33,132.41,132.07,132.22,11660.0,128.8386,128.9165,128.5854,128.7315,11660.0
2021-04-20 11:40:00,132.25,132.3,132.18,132.21,9334.0,128.7607,128.8094,128.6925,128.7217,9334.0
2021-04-20 11:50:00,132.18,132.31,132.03,132.03,9658.0,128.6925,128.8191,128.5465,128.5465,9658.0
2021-04-20 12:00:00,132.05,132.18,131.81,132.18,13392.0,128.566,128.6925,128.3323,128.6925,13392.0
2021-04-20 12:10:00,132.18,132.39,132.18,132.38,55494.0,128.6925,128.897,128.6925,128.8873,55494.0
2021-04-20 12:20:00,132.4,132.45,132.35,132.38,10096.0,128.9067,128.9554,128.858,128.8873,10096.0
2021-04-20 12:30:00,132.38,132.6,132.37,132.55,13670.0,128.8873,129.1015,128.8775,129.0528,13670.0
2021-04-20 12:40:00,132.55,132.62,132.33,132.35,15403.0,129.0528,129.1209,128.8386,128.858,15403.0
2021-04-20 12:50:00,132.35,132.72,132.35,132.7,21231.0,128.858,129.2183,128.858,129.1988,21231.0
2021-04-20 13:00:00,132.61,132.66,132.49,132.52,9901.0,129.1112,129.1599,128.9944,129.0236,9901.0
2021-04-20 13:10:00,132.54,132.8,132.42,132.69,38393.0,129.043,129.2962,128.9262,129.1891,38393.0
2021-04-20 13:20:00,132.72,132.74,132.48,132.59,36513.0,129.2183,129.2378,128.9846,129.0917,36513.0
2021-04-20 13:30:00,132.6,132.72,132.55,132.65,8062.0,129.1015,129.2183,129.0528,129.1501,8062.0
2021-04-20 13:40:00,132.63,132.75,132.57,132.71,10238.0,129.1307,129.2475,129.0722,129.2085,10238.0
2021-04-20 13:50:00,132.69,132.85,132.54,132.79,11930.0,129.1891,129.3449,129.043,129.2864,11930.0
2021-04-20 14:00:00,132.77,132.82,132.67,132.74,44798.0,129.267,129.3156,129.1696,129.2378,44798.0
2021-04-20 14:10:00,132.73,132.73,132.62,132.69,13214.0,129.228,129.228,129.1209,129.1891,13214.0
2021-04-20 14:20:00,132.7,132.75,132.62,132.71,14513.0,129.1988,129.2475,129.1209,129.2085,14513.0
2021-04-20 14:30:00,132.67,132.68,132.36,132.43,12038.0,129.1696,129.1793,128.8678,128.9359,12038.0
2021-04-20 14:40:00,132.43,132.64,132.42,132.61,10486.0,128.9359,129.1404,128.9262,129.1112,10486.0
2021-04-20 14:50:00,132.53,132.69,132.34,132.41,14679.0,129.0333,129.1891,128.8483,128.9165,14679.0
2021-04-20 15:00:00,132.44,132.49,132.32,132.42,15116.0,128.9457,128.9944,128.8288,128.9262,15116.0
2021-04-20 15:10:00,132.43,132.55,132.34,132.42,11172.0,128.9359,129.0528,128.8483,128.9262,11172.0
2021-04-20 15:20:00,132.4,132.48,132.34,132.46,10220.0,128.9067,128.9846,128.8483,128.9651,10220.0
2021-04-20 15:30:00,132.45,132.59,132.44,132.57,14970.0,128.9554,129.0917,128.9457,129.0722,14970.0
2021-04-20 15:40:00,132.56,132.63,132.45,132.5,26129.0,129.0625,129.1307,128.9554,129.0041,26129.0
2021-04-20 15:50:00,132.48,132.54,132.28,132.44,104156.0,128.9846,129.043,128.7899,128.9457,104156.0
2021-04-21 09:30:00,132.88,132.88,132.02,132.28,28519.0,129.3741,129.3741,128.5368,128.7899,28519.0
2021-04-21 09:40:00,132.43,132.84,132.26,132.77,10356.0,128.9359,129.3351,128.7704,129.267,10356.0
2021-04-21 09:50:00,132.8,132.95,132.67,132.79,11760.0,129.2962,129.4422,129.1696,129.2864,11760.0
2021-04-21 10:00:00,132.79,132.94,132.6,132.85,7907.0,129.2864,129.4325,129.1015,129.3449,7907.0
2021-04-21 10:10:00,132.88,133.11,132.88,133.08,8310.0,129.3741,129.598,129.3741,129.5688,8310.0
2021-04-21 10:20:00,133.03,133.34,133.0,133.27,11395.0,129.5201,129.8219,129.4909,129.7538,11395.0
2021-04-21 10:30:00,133.19,133.24,133.02,133.06,11186.0,129.6759,129.7246,129.5104,129.5493,11186.0
2021-04-21 10:40:00,132.98,133.13,132.85,133.11,11895.0,129.4714,129.6175,129.3449,129.598,11895.0
2021-04-21 10:50:00,133.11,133.37,133.01,133.22,21859.0,129.598,129.8511,129.5006,129.7051,21859.0
2021-04-21 11:00:00,133.28,133.56,133.23,133.44,15256.0,129.7635,130.0361,129.7148,129.9193,15256.0
2021-04-21 11:10:00,133.5,133.67,133.47,133.52,7101.0,129.9777,130.1432,129.9485,129.9972,7101.0
2021-04-21 11:20:00,133.56,133.65,133.45,133.61,12297.0,130.0361,130.1237,129.929,130.0848,12297.0
2021-04-21 11:30:00,133.56,133.69,133.47,133.51,12129.0,130.0361,130.1627,129.9485,129.9874,12129.0
2021-04-21 11:40:00,133.54,133.57,133.35,133.38,6538.0,130.0167,130.0459,129.8317,129.8609,6538.0
2021-04-21 11:50:00,133.42,133.6,133.37,133.52,9593.0,129.8998,130.0751,129.8511,129.9972,9593.0
2021-04-21 12:00:00,133.52,133.57,133.46,133.51,7012.0,129.9972,130.0459,129.9388,129.9874,7012.0
2021-04-21 12:10:00,133.57,133.57,133.46,133.46,4610.0,130.0459,130.0459,129.9388,129.9388,4610.0
2021-04-21 12:20:00,133.44,133.45,133.38,133.4,7545.0,129.9193,129.929,129.8609,129.8803,7545.0
2021-04-21 12:30:00,133.43,133.5,133.28,133.32,12818.0,129.9096,129.9777,129.7635,129.8025,12818.0
2021-04-21 12:40:00,133.34,133.4,133.28,133.29,9886.0,129.8219,129.8803,129.7635,129.7732,9886.0
2021-04-21 12:50:00,133.28,133.46,133.19,133.4,95849.0,129.7635,129.9388,129.6759,129.8803,95849.0
2021-04-21 13:00:00,133.4,133.51,133.39,133.48,7616.0,129.8803,129.9874,129.8706,129.9582,7616.0
2021-04-21 13:10:00,133.47,133.51,133.28,133.47,28033.0,129.9485,129.9874,129.7635,129.9485,28033.0
2021-04-21 13:20:00,133.45,133.48,133.43,133.45,2700.0,129.929,129.9582,129.9096,129.929,2700.0
2021-04-21 13:30:00,133.46,133.55,133.44,133.51,12577.0,129.9388,130.0264,129.9193,129.9874,12577.0
2021-04-21 13:40:00,133.53,133.53,133.33,133.37,11577.0,130.0069,130.0069,129.8122,129.8511,11577.0
2021-04-21 13:50:00,133.39,133.54,133.39,133.54,5986.0,129.8706,130.0167,129.8706,130.0167,5986.0
2021-04-21 14:00:00,133.54,133.63,133.44,133.55,18242.0,130.0167,130.1043,129.9193,130.0264,18242.0
2021-04-21 14:10:00,133.53,133.54,133.33,133.38,10520.0,130.0069,130.0167,129.8122,129.8609,10520.0
2021-04-21 14:20:00,133.37,133.52,133.37,133.5,8718.0,129.8511,129.9972,129.8511,129.9777,8718.0
2021-04-21 14:30:00,133.48,133.53,133.45,133.5,14730.0,129.9582,130.0069,129.929,129.9777,14730.0
2021-04-21 14:40:00,133.47,133.53,133.4,133.52,9922.0,129.9485,130.0069,129.8803,129.9972,9922.0
2021-04-21 14:50:00,133.5,133.51,133.45,133.47,12515.0,129.9777,129.9874,129.929,129.9485,12515.0
2021-04-21 15:00:00,133.47,133.56,133.44,133.47,21442.0,129.9485,130.0361,129.9193,129.9485,21442.0
2021-04-21 15:10:00,133.44,133.53,133.44,133.52,20259.0,129.9193,130.0069,129.9193,129.9972,20259.0
2021-04-21 15:20:00,133.49,133.51,133.41,133.45,19132.0,129.968,129.9874,129.8901,129.929,19132.0
2021-04-21 15:30:00,133.46,133.79,133.42,133.56,43879.0,129.9388,130.2601,129.8998,130.0361,43879.0
2021-04-21 15:40:00,133.54,133.76,133.51,133.75,17532.0,130.0167,130.2308,129.9874,130.2211,17532.0
2021-04-21 15:50:00,133.77,133.95,133.64,133.86,69988.0,130.2406,130.4158,130.114,130.3282,69988.0
2021-04-22 09:30:00,134.03,135.12,134.03,134.66,74740.0,130.4937,131.555,130.4937,131.1071,74740.0
2021-04-22 09:40:00,134.72,134.77,134.27,134.44,14578.0,131.1655,131.2142,130.7274,130.8929,14578.0
2021-04-22 09:50:00,134.44,134.5,134.27,134.37,8315.0,130.8929,130.9513,130.7274,130.8248,8315.0
2021-04-22 10:00:00,134.35,134.56,134.07,134.42,34450.0,130.8053,131.0097,130.5327,130.8734,34450.0
2021-04-22 10:10:00,134.42,134.97,134.36,134.77,59172.0,130.8734,131.4089,130.815,131.2142,59172.0
2021-04-22 10:20:00,134.79,134.83,134.54,134.72,12139.0,131.2337,131.2726,130.9903,131.1655,12139.0
2021-04-22 10:30:00,134.71,134.98,134.71,134.95,22845.0,131.1558,131.4187,131.1558,131.3894,22845.0
2021-04-22 10:40:00,134.95,135.04,134.73,134.98,58075.0,131.3894,131.4771,131.1753,131.4187,58075.0
2021-04-22 10:50:00,134.99,135.12,134.64,134.68,20193.0,131.4284,131.555,131.0876,131.1266,20193.0
2021-04-22 11:00:00,134.68,135.08,134.68,135.01,21663.0,131.1266,131.516,131.1266,131.4479,21663.0
2021-04-22 11:10:00,134.99,135.04,134.94,134.97,16514.0,131.4284,131.4771,131.3797,131.4089,16514.0
2021-04-22 11:20:00,134.99,135.1,134.84,134.94,56160.0,131.4284,131.5355,131.2824,131.3797,56160.0
2021-04-22 11:30:00,134.92,135.15,134.87,135.05,22782.0,131.3602,131.5842,131.3116,131.4868,22782.0
2021-04-22 11:40:00,135.03,135.19,135.03,135.14,11845.0,131.4673,131.6231,131.4673,131.5744,11845.0
2021-04-22 11:50:00,135.16,135.3,135.05,135.08,15228.0,131.5939,131.7302,131.4868,131.516,15228.0
2021-04-22 12:00:00,135.14,135.2,135.04,135.08,28887.0,131.5744,131.6329,131.4771,131.516,28887.0
2021-04-22 12:10:00,135.05,135.26,134.92,135.18,33612.0,131.4868,131.6913,131.3602,131.6134,33612.0
2021-04-22 12:20:00,135.19,135.22,135.08,135.21,32361.0,131.6231,131.6523,131.516,131.6426,32361.0
2021-04-22 12:30:00,135.22,135.31,135.15,135.29,14127.0,131.6523,131.7399,131.5842,131.7205,14127.0
2021-04-22 12:40:00,135.28,135.45,135.25,135.31,42107.0,131.7107,131.8763,131.6815,131.7399,42107.0
2021-04-22 12:50:00,135.3,135.44,135.3,135.44,14785.0,131.7302,131.8665,131.7302,131.8665,14785.0
2021-04-22 13:00:00,135.45,135.46,134.99,135.2,44811.0,131.8763,131.886,131.4284,131.6329,44811.0
2021-04-22 13:10:00,135.15,135.37,134.76,134.76,50098.0,131.5842,131.7984,131.2045,131.2045,50098.0
2021-04-22 13:20:00,134.76,135.16,134.76,135.14,25917.0,131.2045,131.5939,131.2045,131.5744,25917.0
2021-04-22 13:30:00,135.11,135.13,134.92,134.92,22575.0,131.5452,131.5647,131.3602,131.3602,22575.0
2021-04-22 13:40:00,134.84,134.92,134.37,134.39,23105.0,131.2824,131.3602,130.8248,130.8442,23105.0
2021-04-22 13:50:00,134.41,134.41,133.93,134.06,14694.0,130.8637,130.8637,130.3964,130.5229,14694.0
2021-04-22 14:00:00,134.02,134.4,133.83,134.4,15165.0,130.484,130.854,130.299,130.854,15165.0
2021-04-22 14:10:00,134.31,134.52,134.23,134.41,18116.0,130.7663,130.9708,130.6884,130.8637,18116.0
2021-04-22 14:20:00,134.44,134.71,134.3,134.71,14883.0,130.8929,131.1558,130.7566,131.1558,14883.0
2021-04-22 14:30:00,134.66,134.66,134.48,134.51,12288.0,131.1071,131.1071,130.9318,130.9611,12288.0
2021-04-22 14:40:00,134.51,134.73,134.5,134.55,14931.0,130.9611,131.1753,130.9513,131.0,14931.0
2021-04-22 14:50:00,134.54,134.71,134.44,134.57,15233.0,130.9903,131.1558,130.8929,131.0195,15233.0
2021-04-22 15:00:00,134.56,134.68,134.26,134.34,15373.0,131.0097,131.1266,130.7177,130.7955,15373.0
2021-04-22 15:10:00,134.34,134.35,134.08,134.22,13239.0,130.7955,130.8053,130.5424,130.6787,13239.0
2021-04-22 15:20:00,134.22,134.33,134.06,134.14,18423.0,130.6787,130.7858,130.5229,130.6008,18423.0
2021-04-22 15:30:00,134.18,134.43,134.18,134.25,24063.0,130.6398,130.8832,130.6398,130.7079,24063.0
2021-04-22 15:40:00,134.27,134.55,134.16,134.19,37348.0,130.7274,131.0,130.6203,130.6495,37348.0
2021-04-22 15:50:00,134.23,134.54,134.19,134.52,149709.0,130.6884,130.9903,130.6495,130.9708,149709.0
2021-04-23 09:30:00,134.57,135.26,134.5,135.05,36370.0,131.0195,131.6913,130.9513,131.4868,36370.0
2021-04-23 09:40:00,135.11,135.3,134.74,135.2,18924.0,131.5452,131.7302,131.185,131.6329,18924.0
2021-04-23 09:50:00,135.17,135.37,135.1,135.26,19478.0,131.6036,131.7984,131.5355,131.6913,19478.0
2021-04-23 10:00:00,135.28,135.38,135.13,135.3,10593.0,131.7107,131.8081,131.5647,131.7302,10593.0
2021-04-23 10:10:00,135.35,135.4,135.11,135.24,10400.0,131.7789,131.8276,131.5452,131.6718,10400.0
2021-04-23 10:20:00,135.21,135.57,135.17,135.57,27256.0,131.6426,131.9931,131.6036,131.9931,27256.0
2021-04-23 10:30:00,135.52,135.85,135.42,135.61,45846.0,131.9444,132.2657,131.847,132.032,45846.0
2021-04-23 10:40:00,135.67,135.8,135.56,135.71,21220.0,132.0905,132.217,131.9834,132.1294,21220.0
2021-04-23 10:50:00,135.69,136.2,135.67,136.19,19306.0,132.1099,132.6065,132.0905,132.5967,19306.0
2021-04-23 11:00:00,136.18,136.18,135.91,135.97,16905.0,132.587,132.587,132.3241,132.3825,16905.0
2021-04-23 11:10:00,135.96,135.99,135.84,135.94,7747.0,132.3728,132.402,132.256,132.3533,7747.0
2021-04-23 11:20:00,135.88,136.0,135.81,135.94,12092.0,132.2949,132.4117,132.2268,132.3533,12092.0
2021-04-23 11:30:00,135.94,136.19,135.93,136.08,20165.0,132.3533,132.5967,132.3436,132.4896,20165.0
2021-04-23 11:40:00,136.11,136.2,136.07,136.18,9434.0,132.5188,132.6065,132.4799,132.587,9434.0
2021-04-23 11:50:00,136.18,136.31,136.09,136.28,10607.0,132.587,132.7136,132.4994,132.6844,10607.0
2021-04-23 12:00:00,136.29,136.34,136.25,136.3,12993.0,132.6941,132.7428,132.6551,132.7038,12993.0
2021-04-23 12:10:00,136.29,136.32,136.26,136.27,20033.0,132.6941,132.7233,132.6649,132.6746,20033.0
2021-04-23 12:20:00,136.29,136.34,136.16,136.2,20695.0,132.6941,132.7428,132.5675,132.6065,20695.0
2021-04-23 12:30:00,136.21,136.31,136.17,136.22,11822.0,132.6162,132.7136,132.5773,132.6259,11822.0
2021-04-23 12:40:00,136.22,136.43,136.21,136.39,20513.0,132.6259,132.8304,132.6162,132.7915,20513.0
2021-04-23 12:50:00,136.39,136.49,136.38,136.42,23264.0,132.7915,132.8888,132.7817,132.8207,23264.0
2021-04-23 13:00:00,136.44,136.48,136.29,136.48,24311.0,132.8401,132.8791,132.6941,132.8791,24311.0
2021-04-23 13:10:00,136.48,136.58,136.47,136.53,13063.0,132.8791,132.9764,132.8693,132.9278,13063.0
2021-04-23 13:20:00,136.54,136.6,136.42,136.55,23276.0,132.9375,132.9959,132.8207,132.9472,23276.0
2021-04-23 13:30:00,136.56,136.6,136.49,136.54,16168.0,132.957,132.9959,132.8888,132.9375,16168.0
2021-04-23 13:40:00,136.56,136.63,136.46,136.47,13100.0,132.957,133.0251,132.8596,132.8693,13100.0
2021-04-23 13:50:00,136.49,136.63,136.48,136.57,14282.0,132.8888,133.0251,132.8791,132.9667,14282.0
2021-04-23 14:00:00,136.58,136.65,136.49,136.6,27930.0,132.9764,133.0446,132.8888,132.9959,27930.0
2021-04-23 14:10:00,136.62,136.79,136.6,136.72,23181.0,133.0154,133.1809,132.9959,133.1127,23181.0
2021-04-23 14:20:00,136.72,136.88,136.7,136.82,29019.0,133.1127,133.2685,133.0933,133.2101,29019.0
2021-04-23 14:30:00,136.87,137.1,136.87,136.98,36305.0,133.2588,133.4827,133.2588,133.3659,36305.0
2021-04-23 14:40:00,137.02,137.12,136.81,136.86,20910.0,133.4048,133.5022,133.2004,133.2491,20910.0
2021-04-23 14:50:00,136.87,136.99,136.77,136.96,14903.0,133.2588,133.3756,133.1614,133.3464,14903.0
2021-04-23 15:00:00,136.96,137.03,136.88,136.95,27927.0,133.3464,133.4146,133.2685,133.3367,27927.0
2021-04-23 15:10:00,136.97,137.02,136.96,136.99,18867.0,133.3562,133.4048,133.3464,133.3756,18867.0
2021-04-23 15:20:00,136.99,137.02,136.92,137.0,23587.0,133.3756,133.4048,133.3075,133.3854,23587.0
2021-04-23 15:30:00,136.99,137.01,136.84,136.86,31616.0,133.3756,133.3951,133.2296,133.2491,31616.0
2021-04-23 15:40:00,136.86,136.87,136.59,136.69,26316.0,133.2491,133.2588,132.9862,133.0835,26316.0
2021-04-23 15:50:00,136.71,136.74,136.46,136.67,139150.0,133.103,133.1322,132.8596,133.0641,139150.0
2021-04-26 09:30:00,137.21,137.36,136.68,137.16,29573.0,133.5898,133.7359,133.0738,133.5411,29573.0
2021-04-26 09:40:00,137.15,137.2,136.77,136.89,16273.0,133.5314,133.5801,133.1614,133.2783,16273.0
2021-04-26 09:50:00,136.99,137.17,136.91,137.14,34469.0,133.3756,133.5509,133.2977,133.5217,34469.0
2021-04-26 10:00:00,137.22,137.59,137.22,137.56,35288.0,133.5996,133.9598,133.5996,133.9306,35288.0
2021-04-26 10:10:00,137.56,137.83,137.48,137.72,48475.0,133.9306,134.1935,133.8527,134.0864,48475.0
2021-04-26 10:20:00,137.72,137.75,137.21,137.3,16025.0,134.0864,134.1156,133.5898,133.6774,16025.0
2021-04-26 10:30:00,137.43,137.44,137.14,137.36,7799.0,133.804,133.8138,133.5217,133.7359,7799.0
2021-04-26 10:40:00,137.38,137.48,137.21,137.33,30710.0,133.7553,133.8527,133.5898,133.7067,30710.0
2021-04-26 10:50:00,137.35,137.51,137.35,137.41,8214.0,133.7261,133.8819,133.7261,133.7845,8214.0
2021-04-26 11:00:00,137.4,137.81,137.34,137.75,15645.0,133.7748,134.174,133.7164,134.1156,15645.0
2021-04-26 11:10:00,137.76,137.8,137.62,137.67,15968.0,134.1253,134.1643,133.989,134.0377,15968.0
2021-04-26 11:20:00,137.69,137.75,137.32,137.46,19091.0,134.0572,134.1156,133.6969,133.8332,19091.0
2021-04-26 11:30:00,137.49,137.63,137.43,137.5,9114.0,133.8624,133.9987,133.804,133.8722,9114.0
2021-04-26 11:40:00,137.53,137.7,137.47,137.5,10204.0,133.9014,134.0669,133.843,133.8722,10204.0
2021-04-26 11:50:00,137.48,137.67,137.4,137.67,7619.0,133.8527,134.0377,133.7748,134.0377,7619.0
2021-04-26 12:00:00,137.64,137.7,137.41,137.47,5541.0,134.0085,134.0669,133.7845,133.843,5541.0
2021-04-26 12:10:00,137.47,137.54,137.43,137.46,5994.0,133.843,133.9111,133.804,133.8332,5994.0
2021-04-26 12:20:00,137.44,137.67,137.43,137.62,15261.0,133.8138,134.0377,133.804,133.989,15261.0
2021-04-26 12:30:00,137.66,137.77,137.64,137.7,7247.0,134.0279,134.135,134.0085,134.0669,7247.0
2021-04-26 12:40:00,137.75,137.76,137.46,137.5,5834.0,134.1156,134.1253,133.8332,133.8722,5834.0
2021-04-26 12:50:00,137.47,137.5,137.38,137.4,10168.0,133.843,133.8722,133.7553,133.7748,10168.0
2021-04-26 13:00:00,137.39,137.57,137.39,137.57,4406.0,133.7651,133.9403,133.7651,133.9403,4406.0
2021-04-26 13:10:00,137.55,137.68,137.55,137.6,3900.0,133.9208,134.0474,133.9208,133.9695,3900.0
2021-04-26 13:20:00,137.59,137.65,137.31,137.52,9171.0,133.9598,134.0182,133.6872,133.8916,9171.0
2021-04-26 13:30:00,137.53,137.63,137.5,137.53,13233.0,133.9014,133.9987,133.8722,133.9014,13233.0
2021-04-26 13:40:00,137.52,137.66,137.47,137.63,6778.0,133.8916,134.0279,133.843,133.9987,6778.0
2021-04-26 13:50:00,137.64,137.7,137.58,137.63,17422.0,134.0085,134.0669,133.9501,133.9987,17422.0
2021-04-26 14:00:00,137.62,137.69,137.59,137.62,8780.0,133.989,134.0572,133.9598,133.989,8780.0
2021-04-26 14:10:00,137.63,137.64,137.55,137.58,6059.0,133.9987,134.0085,133.9208,133.9501,6059.0
2021-04-26 14:20:00,137.59,137.75,137.59,137.72,8291.0,133.9598,134.1156,133.9598,134.0864,8291.0
2021-04-26 14:30:00,137.72,137.75,137.66,137.75,7597.0,134.0864,134.1156,134.0279,134.1156,7597.0
2021-04-26 14:40:00,137.76,137.8,137.67,137.75,14874.0,134.1253,134.1643,134.0377,134.1156,14874.0
2021-04-26 14:50:00,137.72,137.77,137.55,137.63,8411.0,134.0864,134.135,133.9208,133.9987,8411.0
2021-04-26 15:00:00,137.64,137.66,137.5,137.59,25001.0,134.0085,134.0279,133.8722,133.9598,25001.0
2021-04-26 15:10:00,137.63,137.7,137.43,137.56,23616.0,133.9987,134.0669,133.804,133.9306,23616.0
2021-04-26 15:20:00,137.59,137.63,137.35,137.35,11501.0,133.9598,133.9987,133.7261,133.7261,11501.0
2021-04-26 15:30:00,137.3,137.52,137.3,137.48,40445.0,133.6774,133.8916,133.6774,133.8527,40445.0
2021-04-26 15:40:00,137.49,137.52,137.26,137.34,40416.0,133.8624,133.8916,133.6385,133.7164,40416.0
2021-04-26 15:50:00,137.33,137.42,137.24,137.34,102702.0,133.7067,133.7943,133.619,133.7164,102702.0
2021-04-27 09:30:00,136.93,137.44,136.56,136.67,33338.0,133.3172,133.8138,132.957,133.0641,33338.0
2021-04-27 09:40:00,136.67,137.01,136.65,136.89,13337.0,133.0641,133.3951,133.0446,133.2783,13337.0
2021-04-27 09:50:00,136.86,136.86,136.54,136.63,22022.0,133.2491,133.2491,132.9375,133.0251,22022.0
2021-04-27 10:00:00,136.62,136.62,136.23,136.46,46450.0,133.0154,133.0154,132.6357,132.8596,46450.0
2021-04-27 10:10:00,136.47,136.66,136.34,136.66,14164.0,132.8693,133.0543,132.7428,133.0543,14164.0
2021-04-27 10:20:00,136.65,136.95,136.64,136.94,26151.0,133.0446,133.3367,133.0349,133.3269,26151.0
2021-04-27 10:30:00,136.93,136.97,136.7,136.92,16851.0,133.3172,133.3562,133.0933,133.3075,16851.0
2021-04-27 10:40:00,136.89,137.19,136.78,137.11,30127.0,133.2783,133.5703,133.1712,133.4925,30127.0
2021-04-27 10:50:00,137.06,137.1,136.92,136.94,17093.0,133.4438,133.4827,133.3075,133.3269,17093.0
2021-04-27 11:00:00,136.97,137.25,136.9,137.02,15789.0,133.3562,133.6288,133.288,133.4048,15789.0
2021-04-27 11:10:00,137.07,137.2,137.07,137.14,12611.0,133.4535,133.5801,133.4535,133.5217,12611.0
2021-04-27 11:20:00,137.14,137.21,137.02,137.11,14040.0,133.5217,133.5898,133.4048,133.4925,14040.0
2021-04-27 11:30:00,137.12,137.14,136.91,136.97,6688.0,133.5022,133.5217,133.2977,133.3562,6688.0
2021-04-27 11:40:00,136.97,137.02,136.86,136.9,5241.0,133.3562,133.4048,133.2491,133.288,5241.0
2021-04-27 11:50:00,136.93,137.11,136.92,137.0,7414.0,133.3172,133.4925,133.3075,133.3854,7414.0
2021-04-27 12:00:00,136.99,137.07,136.93,137.01,7483.0,133.3756,133.4535,133.3172,133.3951,7483.0
2021-04-27 12:10:00,137.04,137.12,136.97,137.12,4631.0,133.4243,133.5022,133.3562,133.5022,4631.0
2021-04-27 12:20:00,137.12,137.19,137.0,137.09,9720.0,133.5022,133.5703,133.3854,133.473,9720.0
2021-04-27 12:30:00,137.06,137.21,136.95,137.09,9387.0,133.4438,133.5898,133.3367,133.473,9387.0
2021-04-27 12:40:00,137.11,137.14,137.06,137.11,6385.0,133.4925,133.5217,133.4438,133.4925,6385.0
2021-04-27 12:50:00,137.11,137.12,136.85,136.94,10080.0,133.4925,133.5022,133.2393,133.3269,10080.0
2021-04-27 13:00:00,136.97,137.12,136.97,137.12,6441.0,133.3562,133.5022,133.3562,133.5022,6441.0
2021-04-27 13:10:00,137.12,137.15,137.06,137.1,13436.0,133.5022,133.5314,133.4438,133.4827,13436.0
2021-04-27 13:20:00,137.1,137.15,137.05,137.09,7736.0,133.4827,133.5314,133.434,133.473,7736.0
2021-04-27 13:30:00,137.12,137.16,137.05,137.12,14054.0,133.5022,133.5411,133.434,133.5022,14054.0
2021-04-27 13:40:00,137.09,137.16,137.07,137.08,9169.0,133.473,133.5411,133.4535,133.4632,9169.0
2021-04-27 13:50:00,137.11,137.14,137.0,137.01,20311.0,133.4925,133.5217,133.3854,133.3951,20311.0
2021-04-27 14:00:00,137.01,137.11,136.92,137.08,8685.0,133.3951,133.4925,133.3075,133.4632,8685.0
2021-04-27 14:10:00,137.05,137.12,136.96,137.06,8672.0,133.434,133.5022,133.3464,133.4438,8672.0
2021-04-27 14:20:00,137.08,137.09,136.93,136.95,9086.0,133.4632,133.473,133.3172,133.3367,9086.0
2021-04-27 14:30:00,136.94,136.97,136.83,136.9,8806.0,133.3269,133.3562,133.2198,133.288,8806.0
2021-04-27 14:40:00,136.92,136.95,136.85,136.87,6511.0,133.3075,133.3367,133.2393,133.2588,6511.0
2021-04-27 14:50:00,136.86,136.86,136.69,136.79,13988.0,133.2491,133.2491,133.0835,133.1809,13988.0
2021-04-27 15:00:00,136.77,136.86,136.7,136.72,9005.0,133.1614,133.2491,133.0933,133.1127,9005.0
2021-04-27 15:10:00,136.75,136.96,136.75,136.89,13311.0,133.142,133.3464,133.142,133.2783,13311.0
2021-04-27 15:20:00,136.89,137.01,136.88,136.89,10932.0,133.2783,133.3951,133.2685,133.2783,10932.0
2021-04-27 15:30:00,136.89,136.94,136.87,136.91,28648.0,133.2783,133.3269,133.2588,133.2977,28648.0
2021-04-27 15:40:00,136.91,136.94,136.85,136.91,46851.0,133.2977,133.3269,133.2393,133.2977,46851.0
2021-04-27 15:50:00,136.91,136.92,136.47,136.48,210902.0,133.2977,133.3075,132.8693,132.8791,210902.0
2021-04-28 09:30:00,136.0,136.06,135.27,135.53,26330.0,132.4117,132.4702,131.701,131.9541,26330.0
2021-04-28 09:40:00,135.5,136.07,135.47,136.01,21257.0,131.9249,132.4799,131.8957,132.4215,21257.0
2021-04-28 09:50:00,136.02,136.08,135.77,135.96,17412.0,132.4312,132.4896,132.1878,132.3728,17412.0
2021-04-28 10:00:00,135.89,136.01,135.77,135.94,18771.0,132.3046,132.4215,132.1878,132.3533,18771.0
2021-04-28 10:10:00,135.95,136.37,135.92,136.26,11782.0,132.3631,132.772,132.3339,132.6649,11782.0
2021-04-28 10:20:00,136.27,136.51,136.26,136.37,11356.0,132.6746,132.9083,132.6649,132.772,11356.0
2021-04-28 10:30:00,136.37,136.37,136.17,136.3,9959.0,132.772,132.772,132.5773,132.7038,9959.0
2021-04-28 10:40:00,136.3,136.33,136.07,136.22,27157.0,132.7038,132.733,132.4799,132.6259,27157.0
2021-04-28 10:50:00,136.25,136.31,136.15,136.21,8597.0,132.6551,132.7136,132.5578,132.6162,8597.0
2021-04-28 11:00:00,136.22,136.26,136.05,136.12,13526.0,132.6259,132.6649,132.4604,132.5286,13526.0
2021-04-28 11:10:00,136.13,136.16,135.99,136.03,9058.0,132.5383,132.5675,132.402,132.441,9058.0
2021-04-28 11:20:00,136.03,136.08,135.85,135.87,7775.0,132.441,132.4896,132.2657,132.2852,7775.0
2021-04-28 11:30:00,135.85,135.94,135.79,135.91,12389.0,132.2657,132.3533,132.2073,132.3241,12389.0
2021-04-28 11:40:00,135.87,135.9,135.73,135.81,4371.0,132.2852,132.3144,132.1489,132.2268,4371.0
2021-04-28 11:50:00,135.81,135.91,135.77,135.89,4976.0,132.2268,132.3241,132.1878,132.3046,4976.0
2021-04-28 12:00:00,135.86,135.86,135.64,135.84,21882.0,132.2754,132.2754,132.0612,132.256,21882.0
2021-04-28 12:10:00,135.88,136.02,135.84,135.94,10519.0,132.2949,132.4312,132.256,132.3533,10519.0
2021-04-28 12:20:00,135.92,135.98,135.84,135.95,5803.0,132.3339,132.3923,132.256,132.3631,5803.0
2021-04-28 12:30:00,135.96,136.03,135.9,135.93,5139.0,132.3728,132.441,132.3144,132.3436,5139.0
2021-04-28 12:40:00,135.96,135.96,135.83,135.85,5816.0,132.3728,132.3728,132.2462,132.2657,5816.0
2021-04-28 12:50:00,135.84,135.9,135.81,135.87,4108.0,132.256,132.3144,132.2268,132.2852,4108.0
2021-04-28 13:00:00,135.85,135.85,135.6,135.67,22911.0,132.2657,132.2657,132.0223,132.0905,22911.0
2021-04-28 13:10:00,135.65,135.76,135.62,135.72,5838.0,132.071,132.1781,132.0418,132.1391,5838.0
2021-04-28 13:20:00,135.7,135.76,135.69,135.7,7408.0,132.1197,132.1781,132.1099,132.1197,7408.0
2021-04-28 13:30:00,135.7,135.78,135.63,135.69,29403.0,132.1197,132.1975,132.0515,132.1099,29403.0
2021-04-28 13:40:00,135.71,135.96,135.69,135.82,11798.0,132.1294,132.3728,132.1099,132.2365,11798.0
2021-04-28 13:50:00,135.82,135.86,135.73,135.74,7120.0,132.2365,132.2754,132.1489,132.1586,7120.0
2021-04-28 14:00:00,135.76,136.03,135.59,135.6,16030.0,132.1781,132.441,132.0126,132.0223,16030.0
2021-04-28 14:10:00,135.58,135.69,135.55,135.61,16618.0,132.0028,132.1099,131.9736,132.032,16618.0
2021-04-28 14:20:00,135.63,135.66,135.49,135.58,24063.0,132.0515,132.0807,131.9152,132.0028,24063.0
2021-04-28 14:30:00,135.59,135.59,135.4,135.55,107138.0,132.0126,132.0126,131.8276,131.9736,107138.0
2021-04-28 14:40:00,135.5,135.67,135.42,135.45,25396.0,131.9249,132.0905,131.847,131.8763,25396.0
2021-04-28 14:50:00,135.47,135.53,135.25,135.3,18036.0,131.8957,131.9541,131.6815,131.7302,18036.0
2021-04-28 15:00:00,135.28,135.42,135.27,135.36,17385.0,131.7107,131.847,131.701,131.7886,17385.0
2021-04-28 15:10:00,135.35,135.38,134.98,135.01,30540.0,131.7789,131.8081,131.4187,131.4479,30540.0
2021-04-28 15:20:00,135.03,135.04,134.95,135.0,36134.0,131.4673,131.4771,131.3894,131.4381,36134.0
2021-04-28 15:30:00,134.99,135.19,134.95,135.11,55633.0,131.4284,131.6231,131.3894,131.5452,55633.0
2021-04-28 15:40:00,135.11,135.23,134.96,134.97,63076.0,131.5452,131.6621,131.3992,131.4089,63076.0
2021-04-28 15:50:00,134.99,135.04,134.71,134.83,194908.0,131.4284,131.4771,131.1558,131.2726,194908.0
2021-04-29 09:30:00,135.41,135.41,134.69,135.28,36075.0,131.8373,131.8373,131.1363,131.7107,36075.0
2021-04-29 09:40:00,135.28,135.28,134.62,134.85,7997.0,131.7107,131.7107,131.0682,131.2921,7997.0
2021-04-29 09:50:00,134.88,134.95,134.56,134.59,8765.0,131.3213,131.3894,131.0097,131.0389,8765.0
2021-04-29 10:00:00,134.49,134.91,134.47,134.87,15576.0,130.9416,131.3505,130.9221,131.3116,15576.0
2021-04-29 10:10:00,134.85,135.09,134.67,134.74,20945.0,131.2921,131.5258,131.1168,131.185,20945.0
2021-04-29 10:20:00,134.77,134.95,134.64,134.95,7532.0,131.2142,131.3894,131.0876,131.3894,7532.0
2021-04-29 10:30:00,135.0,135.02,134.65,134.72,14098.0,131.4381,131.4576,131.0974,131.1655,14098.0
2021-04-29 10:40:00,134.68,134.82,134.25,134.27,16052.0,131.1266,131.2629,130.7079,130.7274,16052.0
2021-04-29 10:50:00,134.23,134.3,134.01,134.3,13682.0,130.6884,130.7566,130.4742,130.7566,13682.0
2021-04-29 11:00:00,134.34,134.45,134.14,134.44,27320.0,130.7955,130.9026,130.6008,130.8929,27320.0
2021-04-29 11:10:00,134.45,134.5,134.35,134.41,13661.0,130.9026,130.9513,130.8053,130.8637,13661.0
2021-04-29 11:20:00,134.4,134.4,134.09,134.13,7837.0,130.854,130.854,130.5521,130.5911,7837.0
2021-04-29 11:30:00,134.18,134.19,134.01,134.02,14514.0,130.6398,130.6495,130.4742,130.484,14514.0
2021-04-29 11:40:00,134.03,134.12,133.85,134.0,17916.0,130.4937,130.5813,130.3185,130.4645,17916.0
2021-04-29 11:50:00,134.0,134.05,133.82,133.96,14251.0,130.4645,130.5132,130.2893,130.4256,14251.0
2021-04-29 12:00:00,133.95,134.0,133.6,133.8,26468.0,130.4158,130.4645,130.0751,130.2698,26468.0
2021-04-29 12:10:00,133.78,133.87,133.69,133.8,15341.0,130.2503,130.3379,130.1627,130.2698,15341.0
2021-04-29 12:20:00,133.78,133.8,133.55,133.7,20565.0,130.2503,130.2698,130.0264,130.1724,20565.0
2021-04-29 12:30:00,133.67,133.79,133.62,133.75,31994.0,130.1432,130.2601,130.0945,130.2211,31994.0
2021-04-29 12:40:00,133.75,133.78,133.7,133.74,21418.0,130.2211,130.2503,130.1724,130.2114,21418.0
2021-04-29 12:50:00,133.74,134.01,133.72,133.9,53818.0,130.2114,130.4742,130.1919,130.3672,53818.0
2021-04-29 13:00:00,133.9,134.02,133.88,133.95,17713.0,130.3672,130.484,130.3477,130.4158,17713.0
2021-04-29 13:10:00,133.95,134.01,133.88,133.91,13929.0,130.4158,130.4742,130.3477,130.3769,13929.0
2021-04-29 13:20:00,133.91,133.92,133.81,133.88,10487.0,130.3769,130.3866,130.2795,130.3477,10487.0
2021-04-29 13:30:00,133.89,133.89,133.76,133.77,10809.0,130.3574,130.3574,130.2308,130.2406,10809.0
2021-04-29 13:40:00,133.78,133.81,133.69,133.76,16304.0,130.2503,130.2795,130.1627,130.2308,16304.0
2021-04-29 13:50:00,133.76,133.85,133.54,133.6,23175.0,130.2308,130.3185,130.0167,130.0751,23175.0
2021-04-29 14:00:00,133.6,133.75,133.55,133.72,11076.0,130.0751,130.2211,130.0264,130.1919,11076.0
2021-04-29 14:10:00,133.74,133.94,133.71,133.94,48807.0,130.2114,130.4061,130.1822,130.4061,48807.0
2021-04-29 14:20:00,133.96,134.0,133.87,133.89,20042.0,130.4256,130.4645,130.3379,130.3574,20042.0
2021-04-29 14:30:00,133.89,133.98,133.86,133.94,45675.0,130.3574,130.445,130.3282,130.4061,45675.0
2021-04-29 14:40:00,133.95,134.05,133.88,133.99,70074.0,130.4158,130.5132,130.3477,130.4548,70074.0
2021-04-29 14:50:00,133.99,134.0,133.92,133.92,36345.0,130.4548,130.4645,130.3866,130.3866,36345.0
2021-04-29 15:00:00,133.94,134.27,133.89,134.17,90270.0,130.4061,130.7274,130.3574,130.63,90270.0
2021-04-29 15:10:00,134.16,134.18,134.06,134.07,49971.0,130.6203,130.6398,130.5229,130.5327,49971.0
2021-04-29 15:20:00,134.09,134.25,133.9,133.94,91746.0,130.5521,130.7079,130.3672,130.4061,91746.0
2021-04-29 15:30:00,133.94,134.0,133.8,133.9,78681.0,130.4061,130.4645,130.2698,130.3672,78681.0
2021-04-29 15:40:00,133.89,134.19,133.86,134.08,120809.0,130.3574,130.6495,130.3282,130.5424,120809.0
2021-04-29 15:50:00,134.05,134.18,133.92,134.1,306407.0,130.5132,130.6398,130.3866,130.5619,306407.0
2021-04-30 09:30:00,133.9,134.25,133.72,134.17,47487.0,130.3672,130.7079,130.1919,130.63,47487.0
2021-04-30 09:40:00,134.31,134.54,134.21,134.21,16548.0,130.7663,130.9903,130.669,130.669,16548.0
2021-04-30 09:50:00,134.22,134.65,134.19,134.65,19198.0,130.6787,131.0974,130.6495,131.0974,19198.0
2021-04-30 10:00:00,134.64,134.66,134.08,134.31,49288.0,131.0876,131.1071,130.5424,130.7663,49288.0
2021-04-30 10:10:00,134.31,134.42,133.97,133.99,49879.0,130.7663,130.8734,130.4353,130.4548,49879.0
2021-04-30 10:20:00,133.99,134.1,133.9,134.09,15080.0,130.4548,130.5619,130.3672,130.5521,15080.0
2021-04-30 10:30:00,134.0,134.13,133.94,134.0,18933.0,130.4645,130.5911,130.4061,130.4645,18933.0
2021-04-30 10:40:00,133.97,134.14,133.91,133.91,12552.0,130.4353,130.6008,130.3769,130.3769,12552.0
2021-04-30 10:50:00,133.88,133.92,133.63,133.79,12344.0,130.3477,130.3866,130.1043,130.2601,12344.0
2021-04-30 11:00:00,133.81,133.85,133.54,133.6,16094.0,130.2795,130.3185,130.0167,130.0751,16094.0
2021-04-30 11:10:00,133.61,133.74,133.42,133.48,15753.0,130.0848,130.2114,129.8998,129.9582,15753.0
2021-04-30 11:20:00,133.46,133.67,133.45,133.55,8561.0,129.9388,130.1432,129.929,130.0264,8561.0
2021-04-30 11:30:00,133.56,133.74,133.54,133.69,6328.0,130.0361,130.2114,130.0167,130.1627,6328.0
2021-04-30 11:40:00,133.65,133.83,133.63,133.77,6949.0,130.1237,130.299,130.1043,130.2406,6949.0
2021-04-30 11:50:00,133.81,133.86,133.72,133.73,10754.0,130.2795,130.3282,130.1919,130.2016,10754.0
2021-04-30 12:00:00,133.74,133.86,133.67,133.84,8419.0,130.2114,130.3282,130.1432,130.3087,8419.0
2021-04-30 12:10:00,133.83,133.94,133.72,133.94,9211.0,130.299,130.4061,130.1919,130.4061,9211.0
2021-04-30 12:20:00,133.92,133.96,133.78,133.81,8529.0,130.3866,130.4256,130.2503,130.2795,8529.0
2021-04-30 12:30:00,133.81,133.83,133.66,133.68,10055.0,130.2795,130.299,130.1335,130.153,10055.0
2021-04-30 12:40:00,133.66,133.76,133.63,133.65,8649.0,130.1335,130.2308,130.1043,130.1237,8649.0
2021-04-30 12:50:00,133.67,133.71,133.51,133.58,11564.0,130.1432,130.1822,129.9874,130.0556,11564.0
2021-04-30 13:00:00,133.59,133.75,133.56,133.72,8148.0,130.0653,130.2211,130.0361,130.1919,8148.0
2021-04-30 13:10:00,133.72,133.72,133.55,133.56,6005.0,130.1919,130.1919,130.0264,130.0361,6005.0
2021-04-30 13:20:00,133.57,133.86,133.57,133.79,10307.0,130.0459,130.3282,130.0459,130.2601,10307.0
2021-04-30 13:30:00,133.78,133.81,133.68,133.73,7253.0,130.2503,130.2795,130.153,130.2016,7253.0
2021-04-30 13:40:00,133.71,133.71,133.53,133.54,9352.0,130.1822,130.1822,130.0069,130.0167,9352.0
2021-04-30 13:50:00,133.54,133.56,133.27,133.3,10666.0,130.0167,130.0361,129.7538,129.783,10666.0
2021-04-30 14:00:00,133.28,133.36,133.15,133.28,16725.0,129.7635,129.8414,129.6369,129.7635,16725.0
2021-04-30 14:10:00,133.27,133.44,133.27,133.32,7800.0,129.7538,129.9193,129.7538,129.8025,7800.0
2021-04-30 14:20:00,133.3,133.48,133.21,133.47,8651.0,129.783,129.9582,129.6954,129.9485,8651.0
2021-04-30 14:30:00,133.46,133.47,133.32,133.32,9828.0,129.9388,129.9485,129.8025,129.8025,9828.0
2021-04-30 14:40:00,133.34,133.47,133.3,133.46,23623.0,129.8219,129.9485,129.783,129.9388,23623.0
2021-04-30 14:50:00,133.47,133.59,133.43,133.44,8901.0,129.9485,130.0653,129.9096,129.9193,8901.0
2021-04-30 15:00:00,133.45,133.66,133.45,133.53,14997.0,129.929,130.1335,129.929,130.0069,14997.0
2021-04-30 15:10:00,133.51,133.56,133.27,133.28,30702.0,129.9874,130.0361,129.7538,129.7635,30702.0
2021-04-30 15:20:00,133.29,133.59,133.26,133.55,19813.0,129.7732,130.0653,129.744,130.0264,19813.0
2021-04-30 15:30:00,133.56,133.67,133.45,133.67,17171.0,130.0361,130.1432,129.929,130.1432,17171.0
2021-04-30 15:40:00,133.66,133.66,133.33,133.59,37710.0,130.1335,130.1335,129.8122,130.0653,37710.0
2021-04-30 15:50:00,133.54,133.81,133.5,133.66,133986.0,130.0167,130.2795,129.9777,130.1335,133986.0
2021-05-03 09:30:00,134.29,134.31,133.64,133.69,19438.0,130.7469,130.7663,130.114,130.1627,19438.0
2021-05-03 09:40:00,133.65,133.68,133.36,133.43,10836.0,130.1237,130.153,129.8414,129.9096,10836.0
2021-05-03 09:50:00,133.45,133.46,133.25,133.34,6613.0,129.929,129.9388,129.7343,129.8219,6613.0
2021-05-03 10:00:00,133.27,133.29,132.91,133.09,19835.0,129.7538,129.7732,129.4033,129.5785,19835.0
2021-05-03 10:10:00,133.11,133.3,133.01,133.26,9160.0,129.598,129.783,129.5006,129.744,9160.0
2021-05-03 10:20:00,133.28,133.34,133.17,133.27,7853.0,129.7635,129.8219,129.6564,129.7538,7853.0
2021-05-03 10:30:00,133.31,133.37,132.86,132.87,9193.0,129.7927,129.8511,129.3546,129.3643,9193.0
2021-05-03 10:40:00,132.89,133.25,132.87,133.25,10311.0,129.3838,129.7343,129.3643,129.7343,10311.0
2021-05-03 10:50:00,133.27,133.29,133.0,133.2,11710.0,129.7538,129.7732,129.4909,129.6856,11710.0
2021-05-03 11:00:00,133.23,133.23,132.91,132.92,5116.0,129.7148,129.7148,129.4033,129.413,5116.0
2021-05-03 11:10:00,132.9,133.05,132.85,133.03,9580.0,129.3935,129.5396,129.3449,129.5201,9580.0
2021-05-03 11:20:00,133.03,133.13,132.93,132.96,10493.0,129.5201,129.6175,129.4227,129.452,10493.0
2021-05-03 11:30:00,132.95,133.16,132.88,132.98,7053.0,129.4422,129.6467,129.3741,129.4714,7053.0
2021-05-03 11:40:00,132.96,133.2,132.95,133.12,8721.0,129.452,129.6856,129.4422,129.6077,8721.0
2021-05-03 11:50:00,133.11,133.27,133.05,133.19,5736.0,129.598,129.7538,129.5396,129.6759,5736.0
2021-05-03 12:00:00,133.18,133.27,133.15,133.15,4952.0,129.6661,129.7538,129.6369,129.6369,4952.0
2021-05-03 12:10:00,133.15,133.15,132.94,132.95,6443.0,129.6369,129.6369,129.4325,129.4422,6443.0
2021-05-03 12:20:00,132.94,132.94,132.61,132.74,17207.0,129.4325,129.4325,129.1112,129.2378,17207.0
2021-05-03 12:30:00,132.74,132.78,132.65,132.78,9019.0,129.2378,129.2767,129.1501,129.2767,9019.0
2021-05-03 12:40:00,132.79,132.92,132.78,132.9,5760.0,129.2864,129.413,129.2767,129.3935,5760.0
2021-05-03 12:50:00,132.92,133.05,132.87,132.95,5219.0,129.413,129.5396,129.3643,129.4422,5219.0
2021-05-03 13:00:00,132.96,133.01,132.83,132.84,5332.0,129.452,129.5006,129.3254,129.3351,5332.0
2021-05-03 13:10:00,132.84,133.08,132.83,132.92,17136.0,129.3351,129.5688,129.3254,129.413,17136.0
2021-05-03 13:20:00,132.92,132.95,132.73,132.74,6277.0,129.413,129.4422,129.228,129.2378,6277.0
2021-05-03 13:30:00,132.74,132.88,132.73,132.86,9392.0,129.2378,129.3741,129.228,129.3546,9392.0
2021-05-03 13:40:00,132.88,132.9,132.73,132.78,6046.0,129.3741,129.3935,129.228,129.2767,6046.0
2021-05-03 13:50:00,132.78,132.92,132.74,132.86,5510.0,129.2767,129.413,129.2378,129.3546,5510.0
2021-05-03 14:00:00,132.85,133.06,132.85,132.98,8242.0,129.3449,129.5493,129.3449,129.4714,8242.0
2021-05-03 14:10:00,133.0,133.16,132.99,133.16,8895.0,129.4909,129.6467,129.4812,129.6467,8895.0
2021-05-03 14:20:00,133.16,133.16,132.97,133.15,9162.0,129.6467,129.6467,129.4617,129.6369,9162.0
2021-05-03 14:30:00,133.16,133.23,133.12,133.19,9848.0,129.6467,129.7148,129.6077,129.6759,9848.0
2021-05-03 14:40:00,133.2,133.31,133.16,133.25,7368.0,129.6856,129.7927,129.6467,129.7343,7368.0
2021-05-03 14:50:00,133.27,133.36,133.18,133.29,6173.0,129.7538,129.8414,129.6661,129.7732,6173.0
2021-05-03 15:00:00,133.3,133.33,133.19,133.2,9657.0,129.783,129.8122,129.6759,129.6856,9657.0
2021-05-03 15:10:00,133.22,133.27,133.16,133.23,7400.0,129.7051,129.7538,129.6467,129.7148,7400.0
2021-05-03 15:20:00,133.19,133.27,133.13,133.16,8129.0,129.6759,129.7538,129.6175,129.6467,8129.0
2021-05-03 15:30:00,133.16,133.31,133.1,133.28,16746.0,129.6467,129.7927,129.5883,129.7635,16746.0
2021-05-03 15:40:00,133.27,133.34,133.08,133.12,41952.0,129.7538,129.8219,129.5688,129.6077,41952.0
2021-05-03 15:50:00,133.12,133.23,133.05,133.22,101780.0,129.6077,129.7148,129.5396,129.7051,101780.0
2021-05-04 09:30:00,132.12,132.51,131.94,132.06,33106.0,128.6341,129.0138,128.4589,128.5757,33106.0
2021-05-04 09:40:00,132.02,132.25,131.95,131.95,9676.0,128.5368,128.7607,128.4686,128.4686,9676.0
2021-05-04 09:50:00,131.86,132.05,131.7,131.87,11340.0,128.381,128.566,128.2252,128.3907,11340.0
2021-05-04 10:00:00,131.81,132.1,131.66,132.08,15919.0,128.3323,128.6146,128.1863,128.5952,15919.0
2021-05-04 10:10:00,132.1,132.25,132.03,132.13,10726.0,128.6146,128.7607,128.5465,128.6439,10726.0
2021-05-04 10:20:00,132.06,132.06,131.78,132.04,11258.0,128.5757,128.5757,128.3031,128.5562,11258.0
2021-05-04 10:30:00,132.05,132.05,131.69,131.81,10427.0,128.566,128.566,128.2155,128.3323,10427.0
2021-05-04 10:40:00,131.83,131.85,131.42,131.53,11147.0,128.3518,128.3712,127.9526,128.0597,11147.0
2021-05-04 10:50:00,131.56,131.59,131.24,131.24,10099.0,128.0889,128.1181,127.7773,127.7773,10099.0
2021-05-04 11:00:00,131.2,131.36,131.13,131.27,12257.0,127.7384,127.8942,127.6702,127.8065,12257.0
2021-05-04 11:10:00,131.25,131.25,130.95,131.02,11909.0,127.7871,127.7871,127.495,127.5631,11909.0
2021-05-04 11:20:00,130.99,131.16,130.77,131.16,21418.0,127.5339,127.6994,127.3197,127.6994,21418.0
2021-05-04 11:30:00,131.11,131.23,131.04,131.11,37008.0,127.6508,127.7676,127.5826,127.6508,37008.0
2021-05-04 11:40:00,131.06,131.09,130.75,130.83,17656.0,127.6021,127.6313,127.3003,127.3782,17656.0
2021-05-04 11:50:00,130.82,130.82,130.5,130.67,11531.0,127.3684,127.3684,127.0569,127.2224,11531.0
2021-05-04 12:00:00,130.66,130.89,130.64,130.88,10688.0,127.2126,127.4366,127.1932,127.4268,10688.0
2021-05-04 12:10:00,130.88,130.95,130.83,130.92,9612.0,127.4268,127.495,127.3782,127.4658,9612.0
2021-05-04 12:20:00,130.92,130.96,130.8,130.9,10216.0,127.4658,127.5047,127.3489,127.4463,10216.0
2021-05-04 12:30:00,130.87,130.91,130.72,130.8,9484.0,127.4171,127.456,127.2711,127.3489,9484.0
2021-05-04 12:40:00,130.8,130.87,130.73,130.86,14131.0,127.3489,127.4171,127.2808,127.4074,14131.0
2021-05-04 12:50:00,130.86,130.97,130.8,130.83,16501.0,127.4074,127.5145,127.3489,127.3782,16501.0
2021-05-04 13:00:00,130.81,131.02,130.77,130.97,21233.0,127.3587,127.5631,127.3197,127.5145,21233.0
2021-05-04 13:10:00,130.95,130.95,130.68,130.7,22833.0,127.495,127.495,127.2321,127.2516,22833.0
2021-05-04 13:20:00,130.69,130.89,130.69,130.79,11912.0,127.2418,127.4366,127.2418,127.3392,11912.0
2021-05-04 13:30:00,130.81,130.87,130.73,130.82,7000.0,127.3587,127.4171,127.2808,127.3684,7000.0
2021-05-04 13:40:00,130.81,130.83,130.66,130.74,23832.0,127.3587,127.3782,127.2126,127.2905,23832.0
2021-05-04 13:50:00,130.72,130.73,130.58,130.64,7838.0,127.2711,127.2808,127.1347,127.1932,7838.0
2021-05-04 14:00:00,130.61,130.79,130.55,130.71,12688.0,127.164,127.3392,127.1055,127.2613,12688.0
2021-05-04 14:10:00,130.71,130.83,130.59,130.68,13238.0,127.2613,127.3782,127.1445,127.2321,13238.0
2021-05-04 14:20:00,130.68,130.77,130.5,130.56,14685.0,127.2321,127.3197,127.0569,127.1153,14685.0
2021-05-04 14:30:00,130.56,130.66,130.54,130.64,7124.0,127.1153,127.2126,127.0958,127.1932,7124.0
2021-05-04 14:40:00,130.65,130.88,130.64,130.88,7520.0,127.2029,127.4268,127.1932,127.4268,7520.0
2021-05-04 14:50:00,130.88,130.96,130.66,130.66,30543.0,127.4268,127.5047,127.2126,127.2126,30543.0
2021-05-04 15:00:00,130.6,130.78,130.51,130.59,17008.0,127.1542,127.3295,127.0666,127.1445,17008.0
2021-05-04 15:10:00,130.68,130.73,130.59,130.71,13703.0,127.2321,127.2808,127.1445,127.2613,13703.0
2021-05-04 15:20:00,130.7,130.72,130.48,130.5,24548.0,127.2516,127.2711,127.0374,127.0569,24548.0
2021-05-04 15:30:00,130.5,130.62,130.47,130.56,64373.0,127.0569,127.1737,127.0276,127.1153,64373.0
2021-05-04 15:40:00,130.57,130.57,130.35,130.4,46646.0,127.125,127.125,126.9108,126.9595,46646.0
2021-05-04 15:50:00,130.4,130.95,130.39,130.92,318034.0,126.9595,127.495,126.9498,127.4658,318034.0
2021-05-05 09:30:00,132.09,132.95,131.67,132.25,39537.0,128.6049,129.4422,128.196,128.7607,39537.0
2021-05-05 09:40:00,132.32,132.38,131.82,131.9,15902.0,128.8288,128.8873,128.342,128.4199,15902.0
2021-05-05 09:50:00,131.84,132.04,131.52,131.53,15241.0,128.3615,128.5562,128.0499,128.0597,15241.0
2021-05-05 10:00:00,131.53,131.82,131.25,131.82,18738.0,128.0597,128.342,127.7871,128.342,18738.0
2021-05-05 10:10:00,131.75,131.8,131.59,131.72,5721.0,128.2739,128.3226,128.1181,128.2447,5721.0
2021-05-05 10:20:00,131.68,131.83,131.5,131.82,9647.0,128.2057,128.3518,128.0305,128.342,9647.0
2021-05-05 10:30:00,131.81,131.86,131.65,131.75,4801.0,128.3323,128.381,128.1765,128.2739,4801.0
2021-05-05 10:40:00,131.76,131.96,131.75,131.95,13181.0,128.2836,128.4783,128.2739,128.4686,13181.0
2021-05-05 10:50:00,131.92,132.31,131.92,132.3,9278.0,128.4394,128.8191,128.4394,128.8094,9278.0
2021-05-05 11:00:00,132.29,132.59,132.25,132.58,12725.0,128.7996,129.0917,128.7607,129.082,12725.0
2021-05-05 11:10:00,132.62,132.74,132.6,132.7,10241.0,129.1209,129.2378,129.1015,129.1988,10241.0
2021-05-05 11:20:00,132.74,132.85,132.52,132.59,7087.0,129.2378,129.3449,129.0236,129.0917,7087.0
2021-05-05 11:30:00,132.69,132.74,132.62,132.71,7885.0,129.1891,129.2378,129.1209,129.2085,7885.0
2021-05-05 11:40:00,132.7,132.86,132.7,132.83,8260.0,129.1988,129.3546,129.1988,129.3254,8260.0
2021-05-05 11:50:00,132.84,133.06,132.73,133.06,8119.0,129.3351,129.5493,129.228,129.5493,8119.0
2021-05-05 12:00:00,133.05,133.17,133.04,133.17,6257.0,129.5396,129.6564,129.5298,129.6564,6257.0
2021-05-05 12:10:00,133.18,133.19,132.95,133.05,14427.0,129.6661,129.6759,129.4422,129.5396,14427.0
2021-05-05 12:20:00,133.03,133.11,132.94,132.96,8254.0,129.5201,129.598,129.4325,129.452,8254.0
2021-05-05 12:30:00,132.98,133.29,132.98,133.19,7615.0,129.4714,129.7732,129.4714,129.6759,7615.0
2021-05-05 12:40:00,133.16,133.25,133.12,133.21,9083.0,129.6467,129.7343,129.6077,129.6954,9083.0
2021-05-05 12:50:00,133.21,133.24,133.03,133.13,6759.0,129.6954,129.7246,129.5201,129.6175,6759.0
2021-05-05 13:00:00,133.09,133.22,133.09,133.11,8339.0,129.5785,129.7051,129.5785,129.598,8339.0
2021-05-05 13:10:00,133.07,133.32,133.07,133.32,8871.0,129.5591,129.8025,129.5591,129.8025,8871.0
2021-05-05 13:20:00,133.33,133.39,133.28,133.35,6750.0,129.8122,129.8706,129.7635,129.8317,6750.0
2021-05-05 13:30:00,133.38,133.75,133.37,133.72,29507.0,129.8609,130.2211,129.8511,130.1919,29507.0
2021-05-05 13:40:00,133.72,133.87,133.72,133.84,14970.0,130.1919,130.3379,130.1919,130.3087,14970.0
2021-05-05 13:50:00,133.85,133.96,133.76,133.96,9743.0,130.3185,130.4256,130.2308,130.4256,9743.0
2021-05-05 14:00:00,134.0,134.09,133.66,133.68,21157.0,130.4645,130.5521,130.1335,130.153,21157.0
2021-05-05 14:10:00,133.67,134.01,133.63,133.9,17308.0,130.1432,130.4742,130.1043,130.3672,17308.0
2021-05-05 14:20:00,133.92,133.97,133.78,133.78,11773.0,130.3866,130.4353,130.2503,130.2503,11773.0
2021-05-05 14:30:00,133.77,133.86,133.72,133.75,10100.0,130.2406,130.3282,130.1919,130.2211,10100.0
2021-05-05 14:40:00,133.76,133.89,133.73,133.85,9900.0,130.2308,130.3574,130.2016,130.3185,9900.0
2021-05-05 14:50:00,133.85,133.86,133.6,133.64,15739.0,130.3185,130.3282,130.0751,130.114,15739.0
2021-05-05 15:00:00,133.65,133.77,133.54,133.69,25807.0,130.1237,130.2406,130.0167,130.1627,25807.0
2021-05-05 15:10:00,133.67,133.72,133.46,133.48,26447.0,130.1432,130.1919,129.9388,129.9582,26447.0
2021-05-05 15:20:00,133.48,133.49,133.23,133.42,17579.0,129.9582,129.968,129.7148,129.8998,17579.0
2021-05-05 15:30:00,133.38,133.4,133.24,133.38,19661.0,129.8609,129.8803,129.7246,129.8609,19661.0
2021-05-05 15:40:00,133.37,133.71,133.37,133.56,35911.0,129.8511,130.1822,129.8511,130.0361,35911.0
2021-05-05 15:50:00,133.59,133.59,133.31,133.36,124038.0,130.0653,130.0653,129.7927,129.8414,124038.0
2021-05-06 09:30:00,132.31,132.54,130.77,131.42,55089.0,128.8191,129.043,127.3197,127.9526,55089.0
2021-05-06 09:40:00,131.39,132.18,131.28,131.66,37882.0,127.9234,128.6925,127.8163,128.1863,37882.0
2021-05-06 09:50:00,131.6,132.51,131.56,132.22,14886.0,128.1278,129.0138,128.0889,128.7315,14886.0
2021-05-06 10:00:00,132.14,132.16,131.65,131.77,12724.0,128.6536,128.6731,128.1765,128.2934,12724.0
2021-05-06 10:10:00,131.78,132.03,131.61,131.71,11556.0,128.3031,128.5465,128.1376,128.2349,11556.0
2021-05-06 10:20:00,131.68,131.71,131.05,131.39,24362.0,128.2057,128.2349,127.5923,127.9234,24362.0
2021-05-06 10:30:00,131.34,131.57,131.31,131.44,7561.0,127.8747,128.0986,127.8455,127.9721,7561.0
2021-05-06 10:40:00,131.47,131.93,131.24,131.25,13481.0,128.0013,128.4491,127.7773,127.7871,13481.0
2021-05-06 10:50:00,131.34,131.42,131.2,131.36,3660.0,127.8747,127.9526,127.7384,127.8942,3660.0
2021-05-06 11:00:00,131.34,131.34,130.85,130.85,4155.0,127.8747,127.8747,127.3976,127.3976,4155.0
2021-05-06 11:10:00,130.84,131.1,130.83,131.1,4728.0,127.3879,127.641,127.3782,127.641,4728.0
2021-05-06 11:20:00,130.98,131.21,130.94,131.05,16571.0,127.5242,127.7481,127.4852,127.5923,16571.0
2021-05-06 11:30:00,130.98,131.36,130.98,131.32,10004.0,127.5242,127.8942,127.5242,127.8552,10004.0
2021-05-06 11:40:00,131.27,131.38,131.26,131.35,14337.0,127.8065,127.9136,127.7968,127.8844,14337.0
2021-05-06 11:50:00,131.36,131.37,130.97,130.97,5917.0,127.8942,127.9039,127.5145,127.5145,5917.0
2021-05-06 12:00:00,131.06,131.08,130.93,131.02,8377.0,127.6021,127.6216,127.4755,127.5631,8377.0
2021-05-06 12:10:00,130.97,131.18,130.97,131.18,3030.0,127.5145,127.7189,127.5145,127.7189,3030.0
2021-05-06 12:20:00,131.2,131.58,131.2,131.57,4310.0,127.7384,128.1084,127.7384,128.0986,4310.0
2021-05-06 12:30:00,131.54,131.65,131.5,131.53,4892.0,128.0694,128.1765,128.0305,128.0597,4892.0
2021-05-06 12:40:00,131.56,131.58,131.46,131.55,3840.0,128.0889,128.1084,127.9915,128.0792,3840.0
2021-05-06 12:50:00,131.56,131.71,131.54,131.65,2345.0,128.0889,128.2349,128.0694,128.1765,2345.0
2021-05-06 13:00:00,131.61,131.72,131.51,131.54,4740.0,128.1376,128.2447,128.0402,128.0694,4740.0
2021-05-06 13:10:00,131.48,131.51,131.3,131.31,5252.0,128.011,128.0402,127.8358,127.8455,5252.0
2021-05-06 13:20:00,131.34,131.48,131.26,131.43,5006.0,127.8747,128.011,127.7968,127.9623,5006.0
2021-05-06 13:30:00,131.48,131.62,131.45,131.58,2886.0,128.011,128.1473,127.9818,128.1084,2886.0
2021-05-06 13:40:00,131.58,131.63,131.5,131.51,4241.0,128.1084,128.157,128.0305,128.0402,4241.0
2021-05-06 13:50:00,131.52,131.52,131.33,131.39,3053.0,128.0499,128.0499,127.865,127.9234,3053.0
2021-05-06 14:00:00,131.45,131.62,131.44,131.62,2560.0,127.9818,128.1473,127.9721,128.1473,2560.0
2021-05-06 14:10:00,131.65,131.76,131.46,131.63,18899.0,128.1765,128.2836,127.9915,128.157,18899.0
2021-05-06 14:20:00,131.58,131.59,131.38,131.38,7013.0,128.1084,128.1181,127.9136,127.9136,7013.0
2021-05-06 14:30:00,131.4,131.43,131.3,131.42,3812.0,127.9331,127.9623,127.8358,127.9526,3812.0
2021-05-06 14:40:00,131.43,131.55,131.4,131.51,3727.0,127.9623,128.0792,127.9331,128.0402,3727.0
2021-05-06 14:50:00,131.51,131.52,131.35,131.42,2613.0,128.0402,128.0499,127.8844,127.9526,2613.0
2021-05-06 15:00:00,131.42,131.52,131.4,131.47,13898.0,127.9526,128.0499,127.9331,128.0013,13898.0
2021-05-06 15:10:00,131.45,131.7,131.44,131.55,11112.0,127.9818,128.2252,127.9721,128.0792,11112.0
2021-05-06 15:20:00,131.52,131.68,131.46,131.66,17587.0,128.0499,128.2057,127.9915,128.1863,17587.0
2021-05-06 15:30:00,131.65,131.72,131.58,131.63,41343.0,128.1765,128.2447,128.1084,128.157,41343.0
2021-05-06 15:40:00,131.64,132.09,131.64,132.09,41106.0,128.1668,128.6049,128.1668,128.6049,41106.0
2021-05-06 15:50:00,132.18,132.6,132.07,132.4,140179.0,128.6925,129.1015,128.5854,128.9067,140179.0
2021-05-07 09:30:00,133.19,134.3,133.19,133.96,31701.0,129.6759,130.7566,129.6759,130.4256,31701.0
2021-05-07 09:40:00,134.18,134.65,134.1,134.4,13754.0,130.6398,131.0974,130.5619,130.854,13754.0
2021-05-07 09:50:00,134.47,134.47,134.06,134.06,12973.0,130.9221,130.9221,130.5229,130.5229,12973.0
2021-05-07 10:00:00,134.16,134.64,133.99,134.6,20490.0,130.6203,131.0876,130.4548,131.0487,20490.0
2021-05-07 10:10:00,134.59,134.68,134.35,134.35,5003.0,131.0389,131.1266,130.8053,130.8053,5003.0
2021-05-07 10:20:00,134.37,134.69,134.36,134.58,39264.0,130.8248,131.1363,130.815,131.0292,39264.0
2021-05-07 10:30:00,134.63,134.82,134.62,134.73,13196.0,131.0779,131.2629,131.0682,131.1753,13196.0
2021-05-07 10:40:00,134.65,134.8,134.55,134.65,7103.0,131.0974,131.2434,131.0,131.0974,7103.0
2021-05-07 10:50:00,134.71,134.76,134.45,134.62,3793.0,131.1558,131.2045,130.9026,131.0682,3793.0
2021-05-07 11:00:00,134.61,134.63,134.45,134.56,5511.0,131.0584,131.0779,130.9026,131.0097,5511.0
2021-05-07 11:10:00,134.56,134.67,134.51,134.51,4624.0,131.0097,131.1168,130.9611,130.9611,4624.0
2021-05-07 11:20:00,134.52,134.58,134.43,134.43,4501.0,130.9708,131.0292,130.8832,130.8832,4501.0
2021-05-07 11:30:00,134.49,134.58,134.47,134.52,5867.0,130.9416,131.0292,130.9221,130.9708,5867.0
2021-05-07 11:40:00,134.56,134.65,134.5,134.58,4400.0,131.0097,131.0974,130.9513,131.0292,4400.0
2021-05-07 11:50:00,134.56,134.59,134.5,134.54,2300.0,131.0097,131.0389,130.9513,130.9903,2300.0
2021-05-07 12:00:00,134.55,134.63,134.45,134.63,6383.0,131.0,131.0779,130.9026,131.0779,6383.0
2021-05-07 12:10:00,134.64,134.64,134.44,134.47,5010.0,131.0876,131.0876,130.8929,130.9221,5010.0
2021-05-07 12:20:00,134.47,134.56,134.44,134.45,3609.0,130.9221,131.0097,130.8929,130.9026,3609.0
2021-05-07 12:30:00,134.43,134.43,134.23,134.26,7772.0,130.8832,130.8832,130.6884,130.7177,7772.0
2021-05-07 12:40:00,134.23,134.24,134.15,134.22,3868.0,130.6884,130.6982,130.6106,130.6787,3868.0
2021-05-07 12:50:00,134.19,134.19,134.11,134.12,4948.0,130.6495,130.6495,130.5716,130.5813,4948.0
2021-05-07 13:00:00,134.13,134.14,133.97,134.01,8733.0,130.5911,130.6008,130.4353,130.4742,8733.0
2021-05-07 13:10:00,134.03,134.03,133.87,133.89,8180.0,130.4937,130.4937,130.3379,130.3574,8180.0
2021-05-07 13:20:00,133.87,133.91,133.79,133.79,3566.0,130.3379,130.3769,130.2601,130.2601,3566.0
2021-05-07 13:30:00,133.85,134.0,133.8,133.94,2868.0,130.3185,130.4645,130.2698,130.4061,2868.0
2021-05-07 13:40:00,133.89,133.94,133.8,133.91,5300.0,130.3574,130.4061,130.2698,130.3769,5300.0
2021-05-07 13:50:00,133.91,133.91,133.82,133.87,1732.0,130.3769,130.3769,130.2893,130.3379,1732.0
2021-05-07 14:00:00,133.84,133.94,133.75,133.91,4908.0,130.3087,130.4061,130.2211,130.3769,4908.0
2021-05-07 14:10:00,133.84,133.88,133.77,133.88,4677.0,130.3087,130.3477,130.2406,130.3477,4677.0
2021-05-07 14:20:00,133.91,133.96,133.8,133.9,3978.0,130.3769,130.4256,130.2698,130.3672,3978.0
2021-05-07 14:30:00,133.91,133.91,133.74,133.8,4892.0,130.3769,130.3769,130.2114,130.2698,4892.0
2021-05-07 14:40:00,133.8,133.8,133.65,133.78,21937.0,130.2698,130.2698,130.1237,130.2503,21937.0
2021-05-07 14:50:00,133.75,133.82,133.63,133.63,9811.0,130.2211,130.2893,130.1043,130.1043,9811.0
2021-05-07 15:00:00,133.62,133.92,133.62,133.92,8272.0,130.0945,130.3866,130.0945,130.3866,8272.0
2021-05-07 15:10:00,133.89,134.03,133.85,133.96,40967.0,130.3574,130.4937,130.3185,130.4256,40967.0
2021-05-07 15:20:00,133.98,134.05,133.87,133.97,14776.0,130.445,130.5132,130.3379,130.4353,14776.0
2021-05-07 15:30:00,134.04,134.04,133.88,134.01,18960.0,130.5035,130.5035,130.3477,130.4742,18960.0
2021-05-07 15:40:00,133.99,134.1,133.92,134.1,22163.0,130.4548,130.5619,130.3866,130.5619,22163.0
2021-05-07 15:50:00,134.07,134.1,133.81,133.88,59771.0,130.5327,130.5619,130.2795,130.3477,59771.0
2021-05-10 09:30:00,133.76,133.93,133.2,133.21,22549.0,130.2308,130.3964,129.6856,129.6954,22549.0
2021-05-10 09:40:00,133.13,133.61,133.13,133.32,4783.0,129.6175,130.0848,129.6175,129.8025,4783.0
2021-05-10 09:50:00,133.33,133.44,133.26,133.44,6465.0,129.8122,129.9193,129.744,129.9193,6465.0
2021-05-10 10:00:00,133.43,133.5,133.15,133.5,11293.0,129.9096,129.9777,129.6369,129.9777,11293.0
2021-05-10 10:10:00,133.53,133.7,133.51,133.51,7867.0,130.0069,130.1724,129.9874,129.9874,7867.0
2021-05-10 10:20:00,133.4,133.46,133.2,133.26,9183.0,129.8803,129.9388,129.6856,129.744,9183.0
2021-05-10 10:30:00,133.19,133.31,133.09,133.25,9306.0,129.6759,129.7927,129.5785,129.7343,9306.0
2021-05-10 10:40:00,133.24,133.28,132.96,132.99,4874.0,129.7246,129.7635,129.452,129.4812,4874.0
2021-05-10 10:50:00,132.98,133.23,132.88,132.89,6130.0,129.4714,129.7148,129.3741,129.3838,6130.0
2021-05-10 11:00:00,132.93,133.09,132.9,133.03,7808.0,129.4227,129.5785,129.3935,129.5201,7808.0
2021-05-10 11:10:00,133.04,133.19,133.02,133.19,4059.0,129.5298,129.6759,129.5104,129.6759,4059.0
2021-05-10 11:20:00,133.19,133.49,133.17,133.47,7607.0,129.6759,129.968,129.6564,129.9485,7607.0
2021-05-10 11:30:00,133.47,133.47,132.96,132.96,23865.0,129.9485,129.9485,129.452,129.452,23865.0
2021-05-10 11:40:00,132.95,133.11,132.93,132.99,19142.0,129.4422,129.598,129.4227,129.4812,19142.0
2021-05-10 11:50:00,132.98,132.99,132.81,132.81,17829.0,129.4714,129.4812,129.3059,129.3059,17829.0
2021-05-10 12:00:00,132.83,132.87,132.63,132.72,12429.0,129.3254,129.3643,129.1307,129.2183,12429.0
2021-05-10 12:10:00,132.75,132.98,132.72,132.95,7457.0,129.2475,129.4714,129.2183,129.4422,7457.0
2021-05-10 12:20:00,132.91,133.03,132.91,132.93,6071.0,129.4033,129.5201,129.4033,129.4227,6071.0
2021-05-10 12:30:00,132.88,132.97,132.87,132.87,5593.0,129.3741,129.4617,129.3643,129.3643,5593.0
2021-05-10 12:40:00,132.88,132.88,132.71,132.71,11646.0,129.3741,129.3741,129.2085,129.2085,11646.0
2021-05-10 12:50:00,132.7,132.71,132.58,132.58,13462.0,129.1988,129.2085,129.082,129.082,13462.0
2021-05-10 13:00:00,132.59,132.73,132.56,132.68,15307.0,129.0917,129.228,129.0625,129.1793,15307.0
2021-05-10 13:10:00,132.66,132.79,132.65,132.76,8225.0,129.1599,129.2864,129.1501,129.2572,8225.0
2021-05-10 13:20:00,132.78,132.83,132.57,132.57,10989.0,129.2767,129.3254,129.0722,129.0722,10989.0
2021-05-10 13:30:00,132.51,132.83,132.51,132.83,8259.0,129.0138,129.3254,129.0138,129.3254,8259.0
2021-05-10 13:40:00,132.78,132.8,132.7,132.7,5286.0,129.2767,129.2962,129.1988,129.1988,5286.0
2021-05-10 13:50:00,132.75,132.81,132.67,132.81,2862.0,129.2475,129.3059,129.1696,129.3059,2862.0
2021-05-10 14:00:00,132.77,132.77,132.51,132.58,8151.0,129.267,129.267,129.0138,129.082,8151.0
2021-05-10 14:10:00,132.63,132.65,132.31,132.39,6833.0,129.1307,129.1501,128.8191,128.897,6833.0
2021-05-10 14:20:00,132.37,132.44,132.26,132.35,16289.0,128.8775,128.9457,128.7704,128.858,16289.0
2021-05-10 14:30:00,132.26,132.42,132.26,132.4,7739.0,128.7704,128.9262,128.7704,128.9067,7739.0
2021-05-10 14:40:00,132.39,132.42,132.19,132.2,5013.0,128.897,128.9262,128.7023,128.712,5013.0
2021-05-10 14:50:00,132.2,132.21,132.04,132.21,12396.0,128.712,128.7217,128.5562,128.7217,12396.0
2021-05-10 15:00:00,132.17,132.37,132.17,132.37,9471.0,128.6828,128.8775,128.6828,128.8775,9471.0
2021-05-10 15:10:00,132.37,132.48,132.28,132.3,8640.0,128.8775,128.9846,128.7899,128.8094,8640.0
2021-05-10 15:20:00,132.29,132.52,132.25,132.52,13314.0,128.7996,129.0236,128.7607,129.0236,13314.0
2021-05-10 15:30:00,132.46,132.53,132.37,132.44,16387.0,128.9651,129.0333,128.8775,128.9457,16387.0
2021-05-10 15:40:00,132.44,132.45,132.08,132.17,33911.0,128.9457,128.9554,128.5952,128.6828,33911.0
2021-05-10 15:50:00,132.13,132.16,131.76,131.88,126314.0,128.6439,128.6731,128.2836,128.4004,126314.0
2021-05-11 09:30:00,130.27,130.91,129.3,130.69,44858.0,126.8329,127.456,125.8885,127.2418,44858.0
2021-05-11 09:40:00,130.66,130.78,130.15,130.16,19299.0,127.2126,127.3295,126.7161,126.7258,19299.0
2021-05-11 09:50:00,130.15,130.78,129.81,130.78,13421.0,126.7161,127.3295,126.3851,127.3295,13421.0
2021-05-11 10:00:00,130.74,131.13,130.73,130.91,13891.0,127.2905,127.6702,127.2808,127.456,13891.0
2021-05-11 10:10:00,130.9,131.02,130.65,130.96,12272.0,127.4463,127.5631,127.2029,127.5047,12272.0
2021-05-11 10:20:00,130.98,131.12,130.3,130.32,22952.0,127.5242,127.6605,126.8621,126.8816,22952.0
2021-05-11 10:30:00,130.28,130.3,129.97,130.06,14373.0,126.8427,126.8621,126.5408,126.6285,14373.0
2021-05-11 10:40:00,130.04,130.35,129.95,130.25,14600.0,126.609,126.9108,126.5214,126.8135,14600.0
2021-05-11 10:50:00,130.24,130.33,130.0,130.3,23856.0,126.8037,126.8913,126.5701,126.8621,23856.0
2021-05-11 11:00:00,130.26,130.41,130.13,130.32,13201.0,126.8232,126.9692,126.6966,126.8816,13201.0
2021-05-11 11:10:00,130.29,130.84,130.26,130.84,9944.0,126.8524,127.3879,126.8232,127.3879,9944.0
2021-05-11 11:20:00,130.79,131.17,130.79,131.17,7948.0,127.3392,127.7092,127.3392,127.7092,7948.0
2021-05-11 11:30:00,131.17,131.24,131.08,131.21,10589.0,127.7092,127.7773,127.6216,127.7481,10589.0
2021-05-11 11:40:00,131.21,131.22,130.94,131.14,7397.0,127.7481,127.7579,127.4852,127.68,7397.0
2021-05-11 11:50:00,131.13,131.46,131.13,131.28,7589.0,127.6702,127.9915,127.6702,127.8163,7589.0
2021-05-11 12:00:00,131.24,131.43,131.21,131.34,7237.0,127.7773,127.9623,127.7481,127.8747,7237.0
2021-05-11 12:10:00,131.34,131.52,131.32,131.5,6769.0,127.8747,128.0499,127.8552,128.0305,6769.0
2021-05-11 12:20:00,131.49,131.5,131.22,131.3,6312.0,128.0207,128.0305,127.7579,127.8358,6312.0
2021-05-11 12:30:00,131.31,131.37,131.11,131.34,5282.0,127.8455,127.9039,127.6508,127.8747,5282.0
2021-05-11 12:40:00,131.34,131.35,131.04,131.2,8664.0,127.8747,127.8844,127.5826,127.7384,8664.0
2021-05-11 12:50:00,131.17,131.18,131.05,131.18,5904.0,127.7092,127.7189,127.5923,127.7189,5904.0
2021-05-11 13:00:00,131.15,131.28,131.09,131.18,8092.0,127.6897,127.8163,127.6313,127.7189,8092.0
2021-05-11 13:10:00,131.17,131.27,131.0,131.03,11618.0,127.7092,127.8065,127.5437,127.5729,11618.0
2021-05-11 13:20:00,131.04,131.22,130.97,131.16,10052.0,127.5826,127.7579,127.5145,127.6994,10052.0
2021-05-11 13:30:00,131.18,131.26,131.16,131.26,8912.0,127.7189,127.7968,127.6994,127.7968,8912.0
2021-05-11 13:40:00,131.27,131.3,131.18,131.27,7104.0,127.8065,127.8358,127.7189,127.8065,7104.0
2021-05-11 13:50:00,131.24,131.24,130.9,131.11,10079.0,127.7773,127.7773,127.4463,127.6508,10079.0
2021-05-11 14:00:00,131.13,131.21,130.94,130.96,8851.0,127.6702,127.7481,127.4852,127.5047,8851.0
2021-05-11 14:10:00,130.97,130.98,130.77,130.91,5920.0,127.5145,127.5242,127.3197,127.456,5920.0
2021-05-11 14:20:00,130.95,131.36,130.94,131.33,11018.0,127.495,127.8942,127.4852,127.865,11018.0
2021-05-11 14:30:00,131.33,131.34,130.98,131.04,12730.0,127.865,127.8747,127.5242,127.5826,12730.0
2021-05-11 14:40:00,131.0,131.36,130.97,131.36,11420.0,127.5437,127.8942,127.5145,127.8942,11420.0
2021-05-11 14:50:00,131.34,131.45,131.25,131.31,13601.0,127.8747,127.9818,127.7871,127.8455,13601.0
2021-05-11 15:00:00,131.33,131.5,131.32,131.43,11374.0,127.865,128.0305,127.8552,127.9623,11374.0
2021-05-11 15:10:00,131.46,131.66,131.3,131.63,8695.0,127.9915,128.1863,127.8358,128.157,8695.0
2021-05-11 15:20:00,131.64,131.84,131.57,131.7,13712.0,128.1668,128.3615,128.0986,128.2252,13712.0
2021-05-11 15:30:00,131.65,131.71,131.03,131.11,25144.0,128.1765,128.2349,127.5729,127.6508,25144.0
2021-05-11 15:40:00,131.09,131.37,131.06,131.34,27925.0,127.6313,127.9039,127.6021,127.8747,27925.0
2021-05-11 15:50:00,131.38,131.55,131.23,131.36,127951.0,127.9136,128.0792,127.7676,127.8942,127951.0
2021-05-12 09:30:00,130.34,131.12,130.34,130.84,31207.0,126.9011,127.6605,126.9011,127.3879,31207.0
2021-05-12 09:40:00,130.84,131.17,130.74,130.81,7425.0,127.3879,127.7092,127.2905,127.3587,7425.0
2021-05-12 09:50:00,130.77,130.88,130.59,130.67,5733.0,127.3197,127.4268,127.1445,127.2224,5733.0
2021-05-12 10:00:00,130.58,130.62,130.4,130.61,13157.0,127.1347,127.1737,126.9595,127.164,13157.0
2021-05-12 10:10:00,130.59,130.59,130.17,130.41,8989.0,127.1445,127.1445,126.7356,126.9692,8989.0
2021-05-12 10:20:00,130.38,130.64,130.35,130.42,10071.0,126.94,127.1932,126.9108,126.979,10071.0
2021-05-12 10:30:00,130.41,130.54,130.24,130.3,10123.0,126.9692,127.0958,126.8037,126.8621,10123.0
2021-05-12 10:40:00,130.32,130.32,130.0,130.0,8400.0,126.8816,126.8816,126.5701,126.5701,8400.0
2021-05-12 10:50:00,129.98,130.21,129.93,130.19,6687.0,126.5506,126.7745,126.5019,126.755,6687.0
2021-05-12 11:00:00,130.19,130.26,130.01,130.25,6120.0,126.755,126.8232,126.5798,126.8135,6120.0
2021-05-12 11:10:00,130.25,130.37,130.21,130.35,5789.0,126.8135,126.9303,126.7745,126.9108,5789.0
2021-05-12 11:20:00,130.34,130.36,129.9,130.04,7313.0,126.9011,126.9206,126.4727,126.609,7313.0
2021-05-12 11:30:00,130.03,130.03,129.65,129.85,12275.0,126.5993,126.5993,126.2293,126.424,12275.0
2021-05-12 11:40:00,129.84,130.05,129.65,129.87,21712.0,126.4143,126.6187,126.2293,126.4435,21712.0
2021-05-12 11:50:00,129.89,129.92,129.52,129.56,7140.0,126.463,126.4922,126.1027,126.1417,7140.0
2021-05-12 12:00:00,129.55,129.81,129.55,129.71,8183.0,126.1319,126.3851,126.1319,126.2877,8183.0
2021-05-12 12:10:00,129.69,129.69,129.41,129.59,10464.0,126.2682,126.2682,125.9956,126.1709,10464.0
2021-05-12 12:20:00,129.59,129.81,129.52,129.72,10949.0,126.1709,126.3851,126.1027,126.2974,10949.0
2021-05-12 12:30:00,129.7,129.77,129.51,129.51,9640.0,126.278,126.3461,126.093,126.093,9640.0
2021-05-12 12:40:00,129.51,129.57,129.39,129.48,10282.0,126.093,126.1514,125.9761,126.0638,10282.0
2021-05-12 12:50:00,129.51,129.65,129.46,129.53,5334.0,126.093,126.2293,126.0443,126.1125,5334.0
2021-05-12 13:00:00,129.44,129.6,129.38,129.45,11282.0,126.0248,126.1806,125.9664,126.0346,11282.0
2021-05-12 13:10:00,129.41,129.6,129.32,129.32,14571.0,125.9956,126.1806,125.908,125.908,14571.0
2021-05-12 13:20:00,129.3,129.39,129.16,129.18,13597.0,125.8885,125.9761,125.7522,125.7717,13597.0
2021-05-12 13:30:00,129.16,129.33,129.06,129.3,20133.0,125.7522,125.9177,125.6549,125.8885,20133.0
2021-05-12 13:40:00,129.31,129.33,129.18,129.21,8348.0,125.8983,125.9177,125.7717,125.8009,8348.0
2021-05-12 13:50:00,129.26,129.48,129.15,129.44,6240.0,125.8496,126.0638,125.7425,126.0248,6240.0
2021-05-12 14:00:00,129.41,129.54,129.3,129.3,6064.0,125.9956,126.1222,125.8885,125.8885,6064.0
2021-05-12 14:10:00,129.31,129.37,129.12,129.2,9251.0,125.8983,125.9567,125.7133,125.7912,9251.0
2021-05-12 14:20:00,129.22,129.28,129.14,129.22,7672.0,125.8106,125.869,125.7327,125.8106,7672.0
2021-05-12 14:30:00,129.22,129.41,129.08,129.35,6943.0,125.8106,125.9956,125.6743,125.9372,6943.0
2021-05-12 14:40:00,129.31,129.67,129.31,129.67,9187.0,125.8983,126.2488,125.8983,126.2488,9187.0
2021-05-12 14:50:00,129.74,129.8,129.61,129.61,14785.0,126.3169,126.3753,126.1903,126.1903,14785.0
2021-05-12 15:00:00,129.61,129.62,129.36,129.42,8337.0,126.1903,126.2001,125.9469,126.0054,8337.0
2021-05-12 15:10:00,129.43,129.44,129.1,129.12,13086.0,126.0151,126.0248,125.6938,125.7133,13086.0
2021-05-12 15:20:00,129.12,129.15,128.9,129.01,15795.0,125.7133,125.7425,125.4991,125.6062,15795.0
2021-05-12 15:30:00,128.99,129.05,128.69,128.7,26611.0,125.5867,125.6451,125.2946,125.3043,26611.0
2021-05-12 15:40:00,128.69,128.99,128.66,128.86,38925.0,125.2946,125.5867,125.2654,125.4601,38925.0
2021-05-12 15:50:00,128.84,128.87,128.47,128.64,136020.0,125.4407,125.4699,125.0804,125.2459,136020.0
2021-05-13 09:30:00,129.61,129.91,129.43,129.46,22426.0,126.1903,126.4824,126.0151,126.0443,22426.0
2021-05-13 09:40:00,129.69,129.69,129.37,129.47,3375.0,126.2682,126.2682,125.9567,126.054,3375.0
2021-05-13 09:50:00,129.48,129.75,129.42,129.71,4800.0,126.0638,126.3266,126.0054,126.2877,4800.0
2021-05-13 10:00:00,129.82,129.99,129.67,129.73,4539.0,126.3948,126.5603,126.2488,126.3072,4539.0
2021-05-13 10:10:00,129.66,130.17,129.66,130.17,6826.0,126.239,126.7356,126.239,126.7356,6826.0
2021-05-13 10:20:00,130.07,130.37,129.99,130.12,11395.0,126.6382,126.9303,126.5603,126.6869,11395.0
2021-05-13 10:30:00,130.16,130.27,129.88,129.97,5833.0,126.7258,126.8329,126.4532,126.5408,5833.0
2021-05-13 10:40:00,129.95,130.05,129.64,129.97,10125.0,126.5214,126.6187,126.2195,126.5408,10125.0
2021-05-13 10:50:00,130.07,130.23,129.89,130.19,7988.0,126.6382,126.794,126.463,126.755,7988.0
2021-05-13 11:00:00,130.21,130.21,130.07,130.08,5694.0,126.7745,126.7745,126.6382,126.6479,5694.0
2021-05-13 11:10:00,130.08,130.12,129.88,129.95,4890.0,126.6479,126.6869,126.4532,126.5214,4890.0
2021-05-13 11:20:00,129.84,129.88,129.57,129.63,4674.0,126.4143,126.4532,126.1514,126.2098,4674.0
2021-05-13 11:30:00,129.64,129.92,129.6,129.86,7648.0,126.2195,126.4922,126.1806,126.4337,7648.0
2021-05-13 11:40:00,129.73,129.86,129.56,129.86,5682.0,126.3072,126.4337,126.1417,126.4337,5682.0
2021-05-13 11:50:00,129.82,129.89,129.73,129.73,5479.0,126.3948,126.463,126.3072,126.3072,5479.0
2021-05-13 12:00:00,129.8,129.95,129.78,129.88,3739.0,126.3753,126.5214,126.3559,126.4532,3739.0
2021-05-13 12:10:00,129.92,129.93,129.8,129.86,2407.0,126.4922,126.5019,126.3753,126.4337,2407.0
2021-05-13 12:20:00,129.83,129.85,129.67,129.78,4359.0,126.4045,126.424,126.2488,126.3559,4359.0
2021-05-13 12:30:00,129.83,129.85,129.69,129.69,6244.0,126.4045,126.424,126.2682,126.2682,6244.0
2021-05-13 12:40:00,129.62,129.7,129.59,129.68,5975.0,126.2001,126.278,126.1709,126.2585,5975.0
2021-05-13 12:50:00,129.73,129.74,129.37,129.47,3048.0,126.3072,126.3169,125.9567,126.054,3048.0
2021-05-13 13:00:00,129.38,129.54,129.26,129.51,8703.0,125.9664,126.1222,125.8496,126.093,8703.0
2021-05-13 13:10:00,129.5,129.7,129.44,129.51,9423.0,126.0832,126.278,126.0248,126.093,9423.0
2021-05-13 13:20:00,129.49,129.6,129.35,129.59,6446.0,126.0735,126.1806,125.9372,126.1709,6446.0
2021-05-13 13:30:00,129.57,129.64,129.45,129.56,12963.0,126.1514,126.2195,126.0346,126.1417,12963.0
2021-05-13 13:40:00,129.59,129.8,129.52,129.54,7231.0,126.1709,126.3753,126.1027,126.1222,7231.0
2021-05-13 13:50:00,129.61,129.69,129.49,129.49,18097.0,126.1903,126.2682,126.0735,126.0735,18097.0
2021-05-13 14:00:00,129.5,130.03,129.5,129.94,5707.0,126.0832,126.5993,126.0832,126.5116,5707.0
2021-05-13 14:10:00,129.97,130.04,129.87,129.93,6979.0,126.5408,126.609,126.4435,126.5019,6979.0
2021-05-13 14:20:00,129.99,130.13,129.99,130.06,11882.0,126.5603,126.6966,126.5603,126.6285,11882.0
2021-05-13 14:30:00,130.06,130.37,130.02,130.37,14808.0,126.6285,126.9303,126.5895,126.9303,14808.0
2021-05-13 14:40:00,130.33,130.38,130.25,130.35,7563.0,126.8913,126.94,126.8135,126.9108,7563.0
2021-05-13 14:50:00,130.33,130.34,130.16,130.21,5491.0,126.8913,126.9011,126.7258,126.7745,5491.0
2021-05-13 15:00:00,130.19,130.44,130.18,130.44,8751.0,126.755,126.9984,126.7453,126.9984,8751.0
2021-05-13 15:10:00,130.45,130.51,130.33,130.41,8794.0,127.0082,127.0666,126.8913,126.9692,8794.0
2021-05-13 15:20:00,130.44,130.55,130.35,130.5,9279.0,126.9984,127.1055,126.9108,127.0569,9279.0
2021-05-13 15:30:00,130.49,130.76,130.49,130.71,21259.0,127.0471,127.31,127.0471,127.2613,21259.0
2021-05-13 15:40:00,130.69,130.76,130.6,130.73,26757.0,127.2418,127.31,127.1542,127.2808,26757.0
2021-05-13 15:50:00,130.71,130.71,130.01,130.04,82303.0,127.2613,127.2613,126.5798,126.609,82303.0
2021-05-14 09:30:00,130.47,130.87,130.45,130.53,20415.0,127.0276,127.4171,127.0082,127.0861,20415.0
2021-05-14 09:40:00,130.63,130.99,130.54,130.91,6023.0,127.1834,127.5339,127.0958,127.456,6023.0
2021-05-14 09:50:00,130.87,130.87,130.63,130.85,12345.0,127.4171,127.4171,127.1834,127.3976,12345.0
2021-05-14 10:00:00,130.83,130.97,130.69,130.75,18204.0,127.3782,127.5145,127.2418,127.3003,18204.0
2021-05-14 10:10:00,130.82,131.02,130.79,131.02,13306.0,127.3684,127.5631,127.3392,127.5631,13306.0
2021-05-14 10:20:00,131.06,131.24,130.97,130.97,13786.0,127.6021,127.7773,127.5145,127.5145,13786.0
2021-05-14 10:30:00,130.99,131.12,130.94,131.02,7000.0,127.5339,127.6605,127.4852,127.5631,7000.0
2021-05-14 10:40:00,131.05,131.15,130.86,131.1,8566.0,127.5923,127.6897,127.4074,127.641,8566.0
2021-05-14 10:50:00,131.09,131.24,131.09,131.15,19371.0,127.6313,127.7773,127.6313,127.6897,19371.0
2021-05-14 11:00:00,131.16,131.5,131.13,131.38,9563.0,127.6994,128.0305,127.6702,127.9136,9563.0
2021-05-14 11:10:00,131.46,131.69,131.4,131.55,5455.0,127.9915,128.2155,127.9331,128.0792,5455.0
2021-05-14 11:20:00,131.56,131.6,131.44,131.45,5634.0,128.0889,128.1278,127.9721,127.9818,5634.0
2021-05-14 11:30:00,131.39,131.39,131.29,131.32,4862.0,127.9234,127.9234,127.826,127.8552,4862.0
2021-05-14 11:40:00,131.33,131.33,131.16,131.16,8743.0,127.865,127.865,127.6994,127.6994,8743.0
2021-05-14 11:50:00,131.15,131.21,131.08,131.13,3924.0,127.6897,127.7481,127.6216,127.6702,3924.0
2021-05-14 12:00:00,131.17,131.48,131.16,131.46,8246.0,127.7092,128.011,127.6994,127.9915,8246.0
2021-05-14 12:10:00,131.41,131.52,131.39,131.5,3393.0,127.9428,128.0499,127.9234,128.0305,3393.0
2021-05-14 12:20:00,131.52,131.58,131.46,131.54,2369.0,128.0499,128.1084,127.9915,128.0694,2369.0
2021-05-14 12:30:00,131.57,131.63,131.52,131.52,9433.0,128.0986,128.157,128.0499,128.0499,9433.0
2021-05-14 12:40:00,131.52,131.56,131.5,131.55,6301.0,128.0499,128.0889,128.0305,128.0792,6301.0
2021-05-14 12:50:00,131.53,131.55,131.46,131.46,5880.0,128.0597,128.0792,127.9915,127.9915,5880.0
2021-05-14 13:00:00,131.46,131.48,131.31,131.31,7989.0,127.9915,128.011,127.8455,127.8455,7989.0
2021-05-14 13:10:00,131.31,131.31,131.21,131.25,6066.0,127.8455,127.8455,127.7481,127.7871,6066.0
2021-05-14 13:20:00,131.25,131.28,131.17,131.19,4931.0,127.7871,127.8163,127.7092,127.7287,4931.0
2021-05-14 13:30:00,131.23,131.35,131.22,131.35,6076.0,127.7676,127.8844,127.7579,127.8844,6076.0
2021-05-14 13:40:00,131.39,131.52,131.39,131.41,4935.0,127.9234,128.0499,127.9234,127.9428,4935.0
2021-05-14 13:50:00,131.48,131.56,131.45,131.53,2474.0,128.011,128.0889,127.9818,128.0597,2474.0
2021-05-14 14:00:00,131.53,131.62,131.51,131.62,3678.0,128.0597,128.1473,128.0402,128.1473,3678.0
2021-05-14 14:10:00,131.64,131.65,131.54,131.59,2847.0,128.1668,128.1765,128.0694,128.1181,2847.0
2021-05-14 14:20:00,131.57,131.57,131.45,131.45,3125.0,128.0986,128.0986,127.9818,127.9818,3125.0
2021-05-14 14:30:00,131.47,131.55,131.46,131.51,4894.0,128.0013,128.0792,127.9915,128.0402,4894.0
2021-05-14 14:40:00,131.51,131.57,131.47,131.53,10921.0,128.0402,128.0986,128.0013,128.0597,10921.0
2021-05-14 14:50:00,131.5,131.62,131.49,131.55,3603.0,128.0305,128.1473,128.0207,128.0792,3603.0
2021-05-14 15:00:00,131.55,131.56,131.41,131.42,6238.0,128.0792,128.0889,127.9428,127.9526,6238.0
2021-05-14 15:10:00,131.44,131.58,131.41,131.53,4869.0,127.9721,128.1084,127.9428,128.0597,4869.0
2021-05-14 15:20:00,131.53,131.54,131.36,131.43,7624.0,128.0597,128.0694,127.8942,127.9623,7624.0
2021-05-14 15:30:00,131.42,131.43,131.25,131.3,11290.0,127.9526,127.9623,127.7871,127.8358,11290.0
2021-05-14 15:40:00,131.31,131.4,131.28,131.4,26359.0,127.8455,127.9331,127.8163,127.9331,26359.0
2021-05-14 15:50:00,131.34,131.53,131.15,131.18,71359.0,127.8747,128.0597,127.6897,127.7189,71359.0
2021-05-17 09:30:00,130.84,131.03,130.35,130.97,29715.0,127.3879,127.5729,126.9108,127.5145,29715.0
2021-05-17 09:40:00,130.92,131.05,130.78,130.78,17744.0,127.4658,127.5923,127.3295,127.3295,17744.0
2021-05-17 09:50:00,130.74,130.83,130.58,130.72,10003.0,127.2905,127.3782,127.1347,127.2711,10003.0
2021-05-17 10:00:00,130.71,130.75,130.47,130.47,14946.0,127.2613,127.3003,127.0276,127.0276,14946.0
2021-05-17 10:10:00,130.49,130.77,130.46,130.74,13050.0,127.0471,127.3197,127.0179,127.2905,13050.0
2021-05-17 10:20:00,130.74,130.75,130.16,130.16,5314.0,127.2905,127.3003,126.7258,126.7258,5314.0
2021-05-17 10:30:00,130.21,130.31,129.9,130.3,9440.0,126.7745,126.8719,126.4727,126.8621,9440.0
2021-05-17 10:40:00,130.28,130.47,130.22,130.4,7504.0,126.8427,127.0276,126.7842,126.9595,7504.0
2021-05-17 10:50:00,130.41,130.55,130.36,130.48,8921.0,126.9692,127.1055,126.9206,127.0374,8921.0
2021-05-17 11:00:00,130.5,130.69,130.31,130.43,10070.0,127.0569,127.2418,126.8719,126.9887,10070.0
2021-05-17 11:10:00,130.42,130.49,130.23,130.41,8720.0,126.979,127.0471,126.794,126.9692,8720.0
2021-05-17 11:20:00,130.47,130.63,130.43,130.44,11416.0,127.0276,127.1834,126.9887,126.9984,11416.0
2021-05-17 11:30:00,130.46,130.48,130.26,130.38,8144.0,127.0179,127.0374,126.8232,126.94,8144.0
2021-05-17 11:40:00,130.38,130.53,130.33,130.42,6368.0,126.94,127.0861,126.8913,126.979,6368.0
2021-05-17 11:50:00,130.42,130.43,130.27,130.42,5271.0,126.979,126.9887,126.8329,126.979,5271.0
2021-05-17 12:00:00,130.36,130.47,130.32,130.47,5040.0,126.9206,127.0276,126.8816,127.0276,5040.0
2021-05-17 12:10:00,130.47,130.58,130.44,130.55,5490.0,127.0276,127.1347,126.9984,127.1055,5490.0
2021-05-17 12:20:00,130.56,130.6,130.49,130.53,4516.0,127.1153,127.1542,127.0471,127.0861,4516.0
2021-05-17 12:30:00,130.55,130.6,130.44,130.6,5158.0,127.1055,127.1542,126.9984,127.1542,5158.0
2021-05-17 12:40:00,130.64,130.72,130.51,130.52,4415.0,127.1932,127.2711,127.0666,127.0763,4415.0
2021-05-17 12:50:00,130.55,130.55,130.44,130.52,4843.0,127.1055,127.1055,126.9984,127.0763,4843.0
2021-05-17 13:00:00,130.5,130.55,130.43,130.48,4767.0,127.0569,127.1055,126.9887,127.0374,4767.0
2021-05-17 13:10:00,130.45,130.45,130.34,130.4,4006.0,127.0082,127.0082,126.9011,126.9595,4006.0
2021-05-17 13:20:00,130.42,130.42,130.22,130.25,5110.0,126.979,126.979,126.7842,126.8135,5110.0
2021-05-17 13:30:00,130.24,130.3,130.13,130.19,5145.0,126.8037,126.8621,126.6966,126.755,5145.0
2021-05-17 13:40:00,130.14,130.14,129.95,130.07,5438.0,126.7064,126.7064,126.5214,126.6382,5438.0
2021-05-17 13:50:00,130.09,130.14,130.04,130.05,5263.0,126.6577,126.7064,126.609,126.6187,5263.0
2021-05-17 14:00:00,130.05,130.19,130.05,130.15,6532.0,126.6187,126.755,126.6187,126.7161,6532.0
2021-05-17 14:10:00,130.18,130.18,130.01,130.08,8282.0,126.7453,126.7453,126.5798,126.6479,8282.0
2021-05-17 14:20:00,130.09,130.2,130.07,130.2,4353.0,126.6577,126.7648,126.6382,126.7648,4353.0
2021-05-17 14:30:00,130.17,130.26,130.02,130.08,7868.0,126.7356,126.8232,126.5895,126.6479,7868.0
2021-05-17 14:40:00,130.09,130.16,130.06,130.14,4210.0,126.6577,126.7258,126.6285,126.7064,4210.0
2021-05-17 14:50:00,130.15,130.33,130.15,130.31,8446.0,126.7161,126.8913,126.7161,126.8719,8446.0
2021-05-17 15:00:00,130.31,130.47,130.3,130.42,6316.0,126.8719,127.0276,126.8621,126.979,6316.0
2021-05-17 15:10:00,130.4,130.54,130.37,130.38,13283.0,126.9595,127.0958,126.9303,126.94,13283.0
2021-05-17 15:20:00,130.37,130.37,130.2,130.31,9943.0,126.9303,126.9303,126.7648,126.8719,9943.0
2021-05-17 15:30:00,130.3,130.39,130.24,130.28,13919.0,126.8621,126.9498,126.8037,126.8427,13919.0
2021-05-17 15:40:00,130.3,130.45,130.23,130.23,24081.0,126.8621,127.0082,126.794,126.794,24081.0
2021-05-17 15:50:00,130.23,130.3,130.05,130.12,71756.0,126.794,126.8621,126.6187,126.6869,71756.0
2021-05-18 09:30:00,129.95,129.95,129.18,129.38,20059.0,126.5214,126.5214,125.7717,125.9664,20059.0
2021-05-18 09:40:00,129.37,129.48,128.96,129.08,11371.0,125.9567,126.0638,125.5575,125.6743,11371.0
2021-05-18 09:50:00,129.02,129.41,128.87,129.34,10150.0,125.6159,125.9956,125.4699,125.9275,10150.0
2021-05-18 10:00:00,129.36,129.61,129.18,129.18,14157.0,125.9469,126.1903,125.7717,125.7717,14157.0
2021-05-18 10:10:00,129.11,129.35,129.07,129.29,16343.0,125.7035,125.9372,125.6646,125.8788,16343.0
2021-05-18 10:20:00,129.31,129.34,129.24,129.31,31488.0,125.8983,125.9275,125.8301,125.8983,31488.0
2021-05-18 10:30:00,129.33,129.48,129.19,129.2,33137.0,125.9177,126.0638,125.7814,125.7912,33137.0
2021-05-18 10:40:00,129.2,129.32,129.12,129.2,56944.0,125.7912,125.908,125.7133,125.7912,56944.0
2021-05-18 10:50:00,129.21,129.23,128.74,128.75,40241.0,125.8009,125.8204,125.3433,125.353,40241.0
2021-05-18 11:00:00,128.73,129.01,128.68,128.94,43731.0,125.3336,125.6062,125.2849,125.538,43731.0
2021-05-18 11:10:00,128.96,129.02,128.9,129.0,39403.0,125.5575,125.6159,125.4991,125.5964,39403.0
2021-05-18 11:20:00,129.0,129.24,128.9,129.09,73905.0,125.5964,125.8301,125.4991,125.6841,73905.0
2021-05-18 11:30:00,129.09,129.1,128.72,128.93,28190.0,125.6841,125.6938,125.3238,125.5283,28190.0
2021-05-18 11:40:00,128.94,129.19,128.89,129.19,8829.0,125.538,125.7814,125.4893,125.7814,8829.0
2021-05-18 11:50:00,129.19,129.19,129.0,129.0,9407.0,125.7814,125.7814,125.5964,125.5964,9407.0
2021-05-18 12:00:00,128.97,129.02,128.77,128.79,18407.0,125.5672,125.6159,125.3725,125.392,18407.0
2021-05-18 12:10:00,128.77,128.93,128.68,128.72,119124.0,125.3725,125.5283,125.2849,125.3238,119124.0
2021-05-18 12:20:00,128.73,129.39,128.69,129.39,29252.0,125.3336,125.9761,125.2946,125.9761,29252.0
2021-05-18 12:30:00,129.4,129.45,129.22,129.31,14094.0,125.9859,126.0346,125.8106,125.8983,14094.0
2021-05-18 12:40:00,129.3,129.34,129.16,129.26,9778.0,125.8885,125.9275,125.7522,125.8496,9778.0
2021-05-18 12:50:00,129.25,129.34,129.23,129.25,10132.0,125.8398,125.9275,125.8204,125.8398,10132.0
2021-05-18 13:00:00,129.26,129.29,129.13,129.24,12342.0,125.8496,125.8788,125.723,125.8301,12342.0
2021-05-18 13:10:00,129.22,129.27,129.2,129.21,15535.0,125.8106,125.8593,125.7912,125.8009,15535.0
2021-05-18 13:20:00,129.22,129.36,129.21,129.36,10361.0,125.8106,125.9469,125.8009,125.9469,10361.0
2021-05-18 13:30:00,129.37,129.48,129.35,129.41,13738.0,125.9567,126.0638,125.9372,125.9956,13738.0
2021-05-18 13:40:00,129.41,129.5,129.36,129.39,8792.0,125.9956,126.0832,125.9469,125.9761,8792.0
2021-05-18 13:50:00,129.36,129.37,129.21,129.28,12295.0,125.9469,125.9567,125.8009,125.869,12295.0
2021-05-18 14:00:00,129.29,129.35,129.23,129.32,15983.0,125.8788,125.9372,125.8204,125.908,15983.0
2021-05-18 14:10:00,129.33,129.5,129.33,129.38,12167.0,125.9177,126.0832,125.9177,125.9664,12167.0
2021-05-18 14:20:00,129.36,129.41,129.16,129.16,6866.0,125.9469,125.9956,125.7522,125.7522,6866.0
2021-05-18 14:30:00,129.18,129.18,128.85,128.87,19283.0,125.7717,125.7717,125.4504,125.4699,19283.0
2021-05-18 14:40:00,128.86,128.89,128.68,128.89,13513.0,125.4601,125.4893,125.2849,125.4893,13513.0
2021-05-18 14:50:00,128.87,129.03,128.87,129.0,15258.0,125.4699,125.6256,125.4699,125.5964,15258.0
2021-05-18 15:00:00,129.0,129.21,128.98,129.19,15093.0,125.5964,125.8009,125.577,125.7814,15093.0
2021-05-18 15:10:00,129.19,129.22,129.06,129.19,20163.0,125.7814,125.8106,125.6549,125.7814,20163.0
2021-05-18 15:20:00,129.19,129.37,129.12,129.37,17408.0,125.7814,125.9567,125.7133,125.9567,17408.0
2021-05-18 15:30:00,129.38,129.53,129.33,129.53,28600.0,125.9664,126.1125,125.9177,126.1125,28600.0
2021-05-18 15:40:00,129.55,129.62,129.15,129.21,37616.0,126.1319,126.2001,125.7425,125.8009,37616.0
2021-05-18 15:50:00,129.16,129.23,128.74,128.76,179527.0,125.7522,125.8204,125.3433,125.3628,179527.0
2021-05-19 09:30:00,127.6,128.34,127.13,127.7,36674.0,124.2334,124.9538,123.7758,124.3307,36674.0
2021-05-19 09:40:00,127.61,127.98,127.39,127.81,6197.0,124.2431,124.6033,124.0289,124.4378,6197.0
2021-05-19 09:50:00,127.9,128.16,127.86,127.97,8257.0,124.5255,124.7786,124.4865,124.5936,8257.0
2021-05-19 10:00:00,128.05,128.07,127.67,127.8,12974.0,124.6715,124.691,124.3015,124.4281,12974.0
2021-05-19 10:10:00,127.77,128.02,127.7,128.01,13817.0,124.3989,124.6423,124.3307,124.6326,13817.0
2021-05-19 10:20:00,128.03,128.38,127.91,128.38,15988.0,124.652,124.9928,124.5352,124.9928,15988.0
2021-05-19 10:30:00,128.39,128.51,128.15,128.15,10063.0,125.0025,125.1194,124.7689,124.7689,10063.0
2021-05-19 10:40:00,128.13,128.63,128.07,128.63,11873.0,124.7494,125.2362,124.691,125.2362,11873.0
2021-05-19 10:50:00,128.59,128.92,128.59,128.68,10533.0,125.1973,125.5185,125.1973,125.2849,10533.0
2021-05-19 11:00:00,128.67,128.89,128.54,128.84,35804.0,125.2751,125.4893,125.1486,125.4407,35804.0
2021-05-19 11:10:00,128.8,128.8,128.56,128.56,8079.0,125.4017,125.4017,125.168,125.168,8079.0
2021-05-19 11:20:00,128.56,128.77,128.51,128.69,5084.0,125.168,125.3725,125.1194,125.2946,5084.0
2021-05-19 11:30:00,128.67,128.68,128.2,128.28,12864.0,125.2751,125.2849,124.8175,124.8954,12864.0
2021-05-19 11:40:00,128.28,128.28,128.01,128.11,5367.0,124.8954,124.8954,124.6326,124.7299,5367.0
2021-05-19 11:50:00,128.14,128.3,128.11,128.26,4607.0,124.7591,124.9149,124.7299,124.876,4607.0
2021-05-19 12:00:00,128.25,128.4,128.22,128.4,4568.0,124.8662,125.0123,124.837,125.0123,4568.0
2021-05-19 12:10:00,128.43,128.54,128.43,128.53,3405.0,125.0415,125.1486,125.0415,125.1388,3405.0
2021-05-19 12:20:00,128.56,128.57,128.43,128.44,8713.0,125.168,125.1778,125.0415,125.0512,8713.0
2021-05-19 12:30:00,128.45,128.52,128.38,128.43,3865.0,125.0609,125.1291,124.9928,125.0415,3865.0
2021-05-19 12:40:00,128.4,128.6,128.39,128.57,4905.0,125.0123,125.207,125.0025,125.1778,4905.0
2021-05-19 12:50:00,128.54,128.67,128.53,128.64,4623.0,125.1486,125.2751,125.1388,125.2459,4623.0
2021-05-19 13:00:00,128.69,128.91,128.69,128.87,3856.0,125.2946,125.5088,125.2946,125.4699,3856.0
2021-05-19 13:10:00,128.87,129.12,128.87,129.08,4677.0,125.4699,125.7133,125.4699,125.6743,4677.0
2021-05-19 13:20:00,129.12,129.25,129.1,129.25,6467.0,125.7133,125.8398,125.6938,125.8398,6467.0
2021-05-19 13:30:00,129.23,129.23,128.97,129.11,5248.0,125.8204,125.8204,125.5672,125.7035,5248.0
2021-05-19 13:40:00,129.12,129.23,129.05,129.2,3863.0,125.7133,125.8204,125.6451,125.7912,3863.0
2021-05-19 13:50:00,129.2,129.3,129.16,129.21,6551.0,125.7912,125.8885,125.7522,125.8009,6551.0
2021-05-19 14:00:00,129.19,129.22,128.55,129.02,10101.0,125.7814,125.8106,125.1583,125.6159,10101.0
2021-05-19 14:10:00,128.95,129.1,128.87,129.09,17775.0,125.5478,125.6938,125.4699,125.6841,17775.0
2021-05-19 14:20:00,129.11,129.74,129.09,129.65,15210.0,125.7035,126.3169,125.6841,126.2293,15210.0
2021-05-19 14:30:00,129.66,129.73,129.16,129.19,22464.0,126.239,126.3072,125.7522,125.7814,22464.0
2021-05-19 14:40:00,129.19,129.24,129.01,129.12,14218.0,125.7814,125.8301,125.6062,125.7133,14218.0
2021-05-19 14:50:00,129.11,129.33,129.08,129.21,17406.0,125.7035,125.9177,125.6743,125.8009,17406.0
2021-05-19 15:00:00,129.18,129.31,129.03,129.27,15691.0,125.7717,125.8983,125.6256,125.8593,15691.0
2021-05-19 15:10:00,129.25,129.4,129.25,129.36,10868.0,125.8398,125.9859,125.8398,125.9469,10868.0
2021-05-19 15:20:00,129.34,129.62,129.25,129.52,15755.0,125.9275,126.2001,125.8398,126.1027,15755.0
2021-05-19 15:30:00,129.52,129.66,129.33,129.66,27835.0,126.1027,126.239,125.9177,126.239,27835.0
2021-05-19 15:40:00,129.64,129.67,129.47,129.59,41835.0,126.2195,126.2488,126.054,126.1709,41835.0
2021-05-19 15:50:00,129.64,130.28,129.58,130.28,146211.0,126.2195,126.8427,126.1611,126.8427,146211.0
2021-05-20 09:30:00,130.61,131.61,130.61,131.6,23985.0,127.164,128.1376,127.164,128.1278,23985.0
2021-05-20 09:40:00,131.59,131.97,131.59,131.96,18308.0,128.1181,128.4881,128.1181,128.4783,18308.0
2021-05-20 09:50:00,131.97,131.97,131.45,131.45,10150.0,128.4881,128.4881,127.9818,127.9818,10150.0
2021-05-20 10:00:00,131.44,131.93,131.44,131.65,21356.0,127.9721,128.4491,127.9721,128.1765,21356.0
2021-05-20 10:10:00,131.63,131.68,131.5,131.51,8496.0,128.157,128.2057,128.0305,128.0402,8496.0
2021-05-20 10:20:00,131.51,131.52,131.22,131.25,8104.0,128.0402,128.0499,127.7579,127.7871,8104.0
2021-05-20 10:30:00,131.25,131.39,131.15,131.34,10316.0,127.7871,127.9234,127.6897,127.8747,10316.0
2021-05-20 10:40:00,131.39,131.39,131.17,131.3,6881.0,127.9234,127.9234,127.7092,127.8358,6881.0
2021-05-20 10:50:00,131.31,131.74,131.31,131.65,15246.0,127.8455,128.2641,127.8455,128.1765,15246.0
2021-05-20 11:00:00,131.63,131.69,131.53,131.66,12818.0,128.157,128.2155,128.0597,128.1863,12818.0
2021-05-20 11:10:00,131.68,131.8,131.57,131.74,10814.0,128.2057,128.3226,128.0986,128.2641,10814.0
2021-05-20 11:20:00,131.74,131.87,131.57,131.87,9257.0,128.2641,128.3907,128.0986,128.3907,9257.0
2021-05-20 11:30:00,131.88,131.99,131.8,131.97,8214.0,128.4004,128.5075,128.3226,128.4881,8214.0
2021-05-20 11:40:00,131.97,132.24,131.97,132.22,8930.0,128.4881,128.7509,128.4881,128.7315,8930.0
2021-05-20 11:50:00,132.28,132.35,132.21,132.21,8821.0,128.7899,128.858,128.7217,128.7217,8821.0
2021-05-20 12:00:00,132.17,132.18,132.0,132.09,6032.0,128.6828,128.6925,128.5173,128.6049,6032.0
2021-05-20 12:10:00,132.08,132.11,131.94,131.94,5524.0,128.5952,128.6244,128.4589,128.4589,5524.0
2021-05-20 12:20:00,131.97,132.11,131.91,132.07,9754.0,128.4881,128.6244,128.4297,128.5854,9754.0
2021-05-20 12:30:00,132.08,132.12,131.71,131.76,7151.0,128.5952,128.6341,128.2349,128.2836,7151.0
2021-05-20 12:40:00,131.76,131.85,131.67,131.84,3436.0,128.2836,128.3712,128.196,128.3615,3436.0
2021-05-20 12:50:00,131.85,131.97,131.82,131.92,7332.0,128.3712,128.4881,128.342,128.4394,7332.0
2021-05-20 13:00:00,131.91,132.19,131.91,132.15,8695.0,128.4297,128.7023,128.4297,128.6633,8695.0
2021-05-20 13:10:00,132.18,132.29,132.11,132.29,6086.0,128.6925,128.7996,128.6244,128.7996,6086.0
2021-05-20 13:20:00,132.25,132.27,132.2,132.24,4416.0,128.7607,128.7802,128.712,128.7509,4416.0
2021-05-20 13:30:00,132.23,132.35,132.22,132.28,5117.0,128.7412,128.858,128.7315,128.7899,5117.0
2021-05-20 13:40:00,132.29,132.4,132.29,132.37,5122.0,128.7996,128.9067,128.7996,128.8775,5122.0
2021-05-20 13:50:00,132.4,132.4,132.1,132.22,8677.0,128.9067,128.9067,128.6146,128.7315,8677.0
2021-05-20 14:00:00,132.22,132.36,132.19,132.28,5717.0,128.7315,128.8678,128.7023,128.7899,5717.0
2021-05-20 14:10:00,132.3,132.33,132.19,132.32,8738.0,128.8094,128.8386,128.7023,128.8288,8738.0
2021-05-20 14:20:00,132.33,132.58,132.29,132.57,16481.0,128.8386,129.082,128.7996,129.0722,16481.0
2021-05-20 14:30:00,132.59,132.6,132.44,132.53,14961.0,129.0917,129.1015,128.9457,129.0333,14961.0
2021-05-20 14:40:00,132.52,132.63,132.51,132.62,11373.0,129.0236,129.1307,129.0138,129.1209,11373.0
2021-05-20 14:50:00,132.6,132.69,132.55,132.57,9288.0,129.1015,129.1891,129.0528,129.0722,9288.0
2021-05-20 15:00:00,132.56,132.56,132.43,132.49,12424.0,129.0625,129.0625,128.9359,128.9944,12424.0
2021-05-20 15:10:00,132.53,132.6,132.48,132.57,10017.0,129.0333,129.1015,128.9846,129.0722,10017.0
2021-05-20 15:20:00,132.59,132.78,132.55,132.78,15522.0,129.0917,129.2767,129.0528,129.2767,15522.0
2021-05-20 15:30:00,132.79,132.79,132.52,132.53,27750.0,129.2864,129.2864,129.0236,129.0333,27750.0
2021-05-20 15:40:00,132.53,132.55,132.36,132.37,42134.0,129.0333,129.0528,128.8678,128.8775,42134.0
2021-05-20 15:50:00,132.33,132.38,132.11,132.19,96351.0,128.8386,128.8873,128.6244,128.7023,96351.0
2021-05-21 09:30:00,132.67,133.29,132.67,133.15,55027.0,129.1696,129.7732,129.1696,129.6369,55027.0
2021-05-21 09:40:00,133.13,133.22,132.86,132.88,17591.0,129.6175,129.7051,129.3546,129.3741,17591.0
2021-05-21 09:50:00,132.83,133.67,132.83,133.67,15384.0,129.3254,130.1432,129.3254,130.1432,15384.0
2021-05-21 10:00:00,133.77,133.86,133.6,133.76,34861.0,130.2406,130.3282,130.0751,130.2308,34861.0
2021-05-21 10:10:00,133.88,134.1,133.87,134.01,31335.0,130.3477,130.5619,130.3379,130.4742,31335.0
2021-05-21 10:20:00,133.97,134.04,133.76,133.76,9201.0,130.4353,130.5035,130.2308,130.2308,9201.0
2021-05-21 10:30:00,133.75,133.91,133.63,133.85,23091.0,130.2211,130.3769,130.1043,130.3185,23091.0
2021-05-21 10:40:00,133.83,133.83,133.63,133.74,18028.0,130.299,130.299,130.1043,130.2114,18028.0
2021-05-21 10:50:00,133.76,134.09,133.72,134.09,18657.0,130.2308,130.5521,130.1919,130.5521,18657.0
2021-05-21 11:00:00,134.07,134.13,133.93,133.96,19484.0,130.5327,130.5911,130.3964,130.4256,19484.0
2021-05-21 11:10:00,133.87,133.92,133.77,133.82,14398.0,130.3379,130.3866,130.2406,130.2893,14398.0
2021-05-21 11:20:00,133.83,133.87,133.58,133.59,17197.0,130.299,130.3379,130.0556,130.0653,17197.0
2021-05-21 11:30:00,133.57,133.77,133.54,133.58,12768.0,130.0459,130.2406,130.0167,130.0556,12768.0
2021-05-21 11:40:00,133.56,133.64,133.32,133.36,23923.0,130.0361,130.114,129.8025,129.8414,23923.0
2021-05-21 11:50:00,133.35,133.6,133.29,133.59,35007.0,129.8317,130.0751,129.7732,130.0653,35007.0
2021-05-21 12:00:00,133.57,133.72,133.38,133.38,11940.0,130.0459,130.1919,129.8609,129.8609,11940.0
2021-05-21 12:10:00,133.37,133.53,133.36,133.45,10517.0,129.8511,130.0069,129.8414,129.929,10517.0
2021-05-21 12:20:00,133.45,133.64,133.15,133.25,60985.0,129.929,130.114,129.6369,129.7343,60985.0
2021-05-21 12:30:00,133.24,133.27,133.06,133.1,10853.0,129.7246,129.7538,129.5493,129.5883,10853.0
2021-05-21 12:40:00,133.15,133.15,132.96,133.0,11166.0,129.6369,129.6369,129.452,129.4909,11166.0
2021-05-21 12:50:00,133.01,133.01,132.78,132.9,11120.0,129.5006,129.5006,129.2767,129.3935,11120.0
2021-05-21 13:00:00,132.85,132.86,132.7,132.71,7512.0,129.3449,129.3546,129.1988,129.2085,7512.0
2021-05-21 13:10:00,132.71,132.76,132.6,132.63,11613.0,129.2085,129.2572,129.1015,129.1307,11613.0
2021-05-21 13:20:00,132.64,132.78,132.63,132.77,7451.0,129.1404,129.2767,129.1307,129.267,7451.0
2021-05-21 13:30:00,132.75,132.98,132.75,132.9,7328.0,129.2475,129.4714,129.2475,129.3935,7328.0
2021-05-21 13:40:00,132.87,132.88,132.72,132.78,7653.0,129.3643,129.3741,129.2183,129.2767,7653.0
2021-05-21 13:50:00,132.76,132.77,132.63,132.63,5158.0,129.2572,129.267,129.1307,129.1307,5158.0
2021-05-21 14:00:00,132.65,132.86,132.54,132.85,9627.0,129.1501,129.3546,129.043,129.3449,9627.0
2021-05-21 14:10:00,132.85,132.91,132.79,132.88,12079.0,129.3449,129.4033,129.2864,129.3741,12079.0
2021-05-21 14:20:00,132.87,132.87,132.61,132.66,16618.0,129.3643,129.3643,129.1112,129.1599,16618.0
2021-05-21 14:30:00,132.67,132.71,132.3,132.3,23644.0,129.1696,129.2085,128.8094,128.8094,23644.0
2021-05-21 14:40:00,132.31,132.54,132.22,132.53,15403.0,128.8191,129.043,128.7315,129.0333,15403.0
2021-05-21 14:50:00,132.53,132.76,132.53,132.64,14802.0,129.0333,129.2572,129.0333,129.1404,14802.0
2021-05-21 15:00:00,132.64,132.65,132.48,132.56,10447.0,129.1404,129.1501,128.9846,129.0625,10447.0
2021-05-21 15:10:00,132.56,132.73,132.54,132.67,13387.0,129.0625,129.228,129.043,129.1696,13387.0
2021-05-21 15:20:00,132.66,132.79,132.64,132.7,18488.0,129.1599,129.2864,129.1404,129.1988,18488.0
2021-05-21 15:30:00,132.67,132.69,132.55,132.58,18516.0,129.1696,129.1891,129.0528,129.082,18516.0
2021-05-21 15:40:00,132.57,132.58,132.36,132.58,22015.0,129.0722,129.082,128.8678,129.082,22015.0
2021-05-21 15:50:00,132.48,132.59,132.26,132.32,127462.0,128.9846,129.0917,128.7704,128.8288,127462.0
2021-05-24 09:30:00,133.51,133.58,132.53,133.35,35443.0,129.9874,130.0556,129.0333,129.8317,35443.0
2021-05-24 09:40:00,133.25,133.32,133.02,133.27,17972.0,129.7343,129.8025,129.5104,129.7538,17972.0
2021-05-24 09:50:00,133.28,133.42,133.25,133.29,8922.0,129.7635,129.8998,129.7343,129.7732,8922.0
2021-05-24 10:00:00,133.39,133.65,133.36,133.62,37389.0,129.8706,130.1237,129.8414,130.0945,37389.0
2021-05-24 10:10:00,133.6,134.11,133.6,134.06,16978.0,130.0751,130.5716,130.0751,130.5229,16978.0
2021-05-24 10:20:00,134.04,134.12,134.0,134.0,19440.0,130.5035,130.5813,130.4645,130.4645,19440.0
2021-05-24 10:30:00,134.03,134.22,134.03,134.13,16429.0,130.4937,130.6787,130.4937,130.5911,16429.0
2021-05-24 10:40:00,134.16,134.29,134.14,134.17,11712.0,130.6203,130.7469,130.6008,130.63,11712.0
2021-05-24 10:50:00,134.18,134.33,134.07,134.09,10174.0,130.6398,130.7858,130.5327,130.5521,10174.0
2021-05-24 11:00:00,134.09,134.14,133.98,134.06,16007.0,130.5521,130.6008,130.445,130.5229,16007.0
2021-05-24 11:10:00,134.06,134.41,134.03,134.37,13523.0,130.5229,130.8637,130.4937,130.8248,13523.0
2021-05-24 11:20:00,134.36,134.37,134.2,134.37,10529.0,130.815,130.8248,130.6592,130.8248,10529.0
2021-05-24 11:30:00,134.38,134.4,134.3,134.38,6207.0,130.8345,130.854,130.7566,130.8345,6207.0
2021-05-24 11:40:00,134.37,134.41,134.07,134.09,10705.0,130.8248,130.8637,130.5327,130.5521,10705.0
2021-05-24 11:50:00,134.08,134.13,133.97,133.99,10030.0,130.5424,130.5911,130.4353,130.4548,10030.0
2021-05-24 12:00:00,134.02,134.1,133.95,133.97,14298.0,130.484,130.5619,130.4158,130.4353,14298.0
2021-05-24 12:10:00,133.91,133.93,133.85,133.91,7946.0,130.3769,130.3964,130.3185,130.3769,7946.0
2021-05-24 12:20:00,133.92,133.97,133.71,133.74,10323.0,130.3866,130.4353,130.1822,130.2114,10323.0
2021-05-24 12:30:00,133.74,133.87,133.74,133.83,5546.0,130.2114,130.3379,130.2114,130.299,5546.0
2021-05-24 12:40:00,133.84,133.89,133.78,133.87,31937.0,130.3087,130.3574,130.2503,130.3379,31937.0
2021-05-24 12:50:00,133.88,133.9,133.77,133.83,5305.0,130.3477,130.3672,130.2406,130.299,5305.0
2021-05-24 13:00:00,133.84,134.0,133.84,133.9,27510.0,130.3087,130.4645,130.3087,130.3672,27510.0
2021-05-24 13:10:00,133.86,133.96,133.85,133.89,5507.0,130.3282,130.4256,130.3185,130.3574,5507.0
2021-05-24 13:20:00,133.91,133.97,133.83,133.94,4887.0,130.3769,130.4353,130.299,130.4061,4887.0
2021-05-24 13:30:00,133.97,134.02,133.91,133.99,6684.0,130.4353,130.484,130.3769,130.4548,6684.0
2021-05-24 13:40:00,133.98,134.01,133.94,133.96,4748.0,130.445,130.4742,130.4061,130.4256,4748.0
2021-05-24 13:50:00,133.97,134.03,133.92,134.0,5227.0,130.4353,130.4937,130.3866,130.4645,5227.0
2021-05-24 14:00:00,133.98,134.01,133.92,133.93,6460.0,130.445,130.4742,130.3866,130.3964,6460.0
2021-05-24 14:10:00,133.94,134.05,133.93,134.01,10912.0,130.4061,130.5132,130.3964,130.4742,10912.0
2021-05-24 14:20:00,134.0,134.04,133.89,133.99,14036.0,130.4645,130.5035,130.3574,130.4548,14036.0
2021-05-24 14:30:00,134.0,134.07,133.91,133.99,11888.0,130.4645,130.5327,130.3769,130.4548,11888.0
2021-05-24 14:40:00,134.02,134.04,133.95,133.98,17384.0,130.484,130.5035,130.4158,130.445,17384.0
2021-05-24 14:50:00,133.98,133.98,133.87,133.95,11300.0,130.445,130.445,130.3379,130.4158,11300.0
2021-05-24 15:00:00,133.95,133.95,133.85,133.88,22490.0,130.4158,130.4158,130.3185,130.3477,22490.0
2021-05-24 15:10:00,133.87,133.89,133.74,133.79,9542.0,130.3379,130.3574,130.2114,130.2601,9542.0
2021-05-24 15:20:00,133.77,133.83,133.69,133.73,10373.0,130.2406,130.299,130.1627,130.2016,10373.0
2021-05-24 15:30:00,133.71,133.85,133.7,133.81,20063.0,130.1822,130.3185,130.1724,130.2795,20063.0
2021-05-24 15:40:00,133.81,133.85,133.67,133.67,37110.0,130.2795,130.3185,130.1432,130.1432,37110.0
2021-05-24 15:50:00,133.61,133.69,133.34,133.38,180648.0,130.0848,130.1627,129.8219,129.8609,180648.0
2021-05-25 09:30:00,133.41,133.77,133.01,133.34,59439.0,129.8901,130.2406,129.5006,129.8219,59439.0
2021-05-25 09:40:00,133.31,133.64,133.24,133.33,51551.0,129.7927,130.114,129.7246,129.8122,51551.0
2021-05-25 09:50:00,133.31,133.58,133.25,133.27,13398.0,129.7927,130.0556,129.7343,129.7538,13398.0
2021-05-25 10:00:00,133.39,133.55,133.33,133.46,22619.0,129.8706,130.0264,129.8122,129.9388,22619.0
2021-05-25 10:10:00,133.45,133.55,133.35,133.35,13999.0,129.929,130.0264,129.8317,129.8317,13999.0
2021-05-25 10:20:00,133.34,133.47,133.24,133.46,23677.0,129.8219,129.9485,129.7246,129.9388,23677.0
2021-05-25 10:30:00,133.46,133.64,133.38,133.54,42138.0,129.9388,130.114,129.8609,130.0167,42138.0
2021-05-25 10:40:00,133.54,133.68,133.5,133.53,36750.0,130.0167,130.153,129.9777,130.0069,36750.0
2021-05-25 10:50:00,133.51,133.56,133.44,133.55,21318.0,129.9874,130.0361,129.9193,130.0264,21318.0
2021-05-25 11:00:00,133.55,133.88,133.52,133.84,58563.0,130.0264,130.3477,129.9972,130.3087,58563.0
2021-05-25 11:10:00,133.83,134.11,133.75,134.07,24233.0,130.299,130.5716,130.2211,130.5327,24233.0
2021-05-25 11:20:00,134.03,134.17,133.74,133.82,17847.0,130.4937,130.63,130.2114,130.2893,17847.0
2021-05-25 11:30:00,133.82,133.91,133.54,133.84,21048.0,130.2893,130.3769,130.0167,130.3087,21048.0
2021-05-25 11:40:00,133.86,134.08,133.86,133.96,27799.0,130.3282,130.5424,130.3282,130.4256,27799.0
2021-05-25 11:50:00,133.95,134.13,133.88,134.12,41126.0,130.4158,130.5911,130.3477,130.5813,41126.0
2021-05-25 12:00:00,134.14,134.29,134.14,134.28,8226.0,130.6008,130.7469,130.6008,130.7371,8226.0
2021-05-25 12:10:00,134.31,134.52,134.31,134.51,9393.0,130.7663,130.9708,130.7663,130.9611,9393.0
2021-05-25 12:20:00,134.53,134.8,134.52,134.65,26498.0,130.9805,131.2434,130.9708,131.0974,26498.0
2021-05-25 12:30:00,134.61,134.61,134.47,134.52,11759.0,131.0584,131.0584,130.9221,130.9708,11759.0
2021-05-25 12:40:00,134.5,134.56,134.35,134.38,6664.0,130.9513,131.0097,130.8053,130.8345,6664.0
2021-05-25 12:50:00,134.37,134.42,134.2,134.22,8959.0,130.8248,130.8734,130.6592,130.6787,8959.0
2021-05-25 13:00:00,134.22,134.22,133.93,134.01,12792.0,130.6787,130.6787,130.3964,130.4742,12792.0
2021-05-25 13:10:00,133.98,134.17,133.98,134.02,5849.0,130.445,130.63,130.445,130.484,5849.0
2021-05-25 13:20:00,134.03,134.03,133.93,133.96,6669.0,130.4937,130.4937,130.3964,130.4256,6669.0
2021-05-25 13:30:00,133.94,134.11,133.93,134.06,9410.0,130.4061,130.5716,130.3964,130.5229,9410.0
2021-05-25 13:40:00,134.05,134.05,133.9,134.02,11508.0,130.5132,130.5132,130.3672,130.484,11508.0
2021-05-25 13:50:00,134.0,134.15,134.0,134.13,20422.0,130.4645,130.6106,130.4645,130.5911,20422.0
2021-05-25 14:00:00,134.13,134.14,133.99,134.09,24307.0,130.5911,130.6008,130.4548,130.5521,24307.0
2021-05-25 14:10:00,134.09,134.09,133.95,134.05,17924.0,130.5521,130.5521,130.4158,130.5132,17924.0
2021-05-25 14:20:00,134.05,134.16,133.95,133.95,27525.0,130.5132,130.6203,130.4158,130.4158,27525.0
2021-05-25 14:30:00,133.97,134.21,133.96,134.2,50555.0,130.4353,130.669,130.4256,130.6592,50555.0
2021-05-25 14:40:00,134.23,134.23,133.99,134.03,14314.0,130.6884,130.6884,130.4548,130.4937,14314.0
2021-05-25 14:50:00,134.03,134.05,133.8,133.81,14456.0,130.4937,130.5132,130.2698,130.2795,14456.0
2021-05-25 15:00:00,133.83,133.83,133.67,133.69,13150.0,130.299,130.299,130.1432,130.1627,13150.0
2021-05-25 15:10:00,133.68,133.75,133.63,133.7,10982.0,130.153,130.2211,130.1043,130.1724,10982.0
2021-05-25 15:20:00,133.71,133.85,133.68,133.7,18465.0,130.1822,130.3185,130.153,130.1724,18465.0
2021-05-25 15:30:00,133.7,133.94,133.64,133.89,28959.0,130.1724,130.4061,130.114,130.3574,28959.0
2021-05-25 15:40:00,133.9,133.97,133.59,133.59,38996.0,130.3672,130.4353,130.0653,130.0653,38996.0
2021-05-25 15:50:00,133.57,133.59,133.29,133.3,178795.0,130.0459,130.0653,129.7732,129.783,178795.0
2021-05-26 09:30:00,136.3,138.0,135.1,137.54,137138.0,132.7038,134.359,131.5355,133.9111,137138.0
2021-05-26 09:40:00,137.57,137.69,136.53,136.57,61059.0,133.9403,134.0572,132.9278,132.9667,61059.0
2021-05-26 09:50:00,136.62,136.62,135.31,135.5,69433.0,133.0154,133.0154,131.7399,131.9249,69433.0
2021-05-26 10:00:00,135.56,136.26,135.45,136.17,63914.0,131.9834,132.6649,131.8763,132.5773,63914.0
2021-05-26 10:10:00,136.14,136.34,135.64,135.65,44886.0,132.5481,132.7428,132.0612,132.071,44886.0
2021-05-26 10:20:00,135.6,135.91,135.3,135.45,35038.0,132.0223,132.3241,131.7302,131.8763,35038.0
2021-05-26 10:30:00,135.45,135.76,135.31,135.38,42084.0,131.8763,132.1781,131.7399,131.8081,42084.0
2021-05-26 10:40:00,135.38,135.5,135.3,135.34,31341.0,131.8081,131.9249,131.7302,131.7692,31341.0
2021-05-26 10:50:00,135.36,135.47,135.01,135.03,27874.0,131.7886,131.8957,131.4479,131.4673,27874.0
2021-05-26 11:00:00,135.03,135.38,135.02,135.07,39095.0,131.4673,131.8081,131.4576,131.5063,39095.0
2021-05-26 11:10:00,135.06,135.18,135.01,135.12,24526.0,131.4965,131.6134,131.4479,131.555,24526.0
2021-05-26 11:20:00,135.15,135.23,134.86,134.92,22937.0,131.5842,131.6621,131.3018,131.3602,22937.0
2021-05-26 11:30:00,134.94,135.09,134.8,134.84,25267.0,131.3797,131.5258,131.2434,131.2824,25267.0
2021-05-26 11:40:00,134.79,134.84,134.68,134.81,21042.0,131.2337,131.2824,131.1266,131.2531,21042.0
2021-05-26 11:50:00,134.81,134.97,134.81,134.89,18006.0,131.2531,131.4089,131.2531,131.331,18006.0
2021-05-26 12:00:00,134.91,135.04,134.87,135.04,18693.0,131.3505,131.4771,131.3116,131.4771,18693.0
2021-05-26 12:10:00,135.07,135.32,134.99,135.21,35036.0,131.5063,131.7497,131.4284,131.6426,35036.0
2021-05-26 12:20:00,135.24,135.34,134.9,134.91,36991.0,131.6718,131.7692,131.3408,131.3505,36991.0
2021-05-26 12:30:00,134.91,134.91,134.37,134.45,24098.0,131.3505,131.3505,130.8248,130.9026,24098.0
2021-05-26 12:40:00,134.39,134.44,134.2,134.31,23663.0,130.8442,130.8929,130.6592,130.7663,23663.0
2021-05-26 12:50:00,134.37,134.63,134.29,134.47,28232.0,130.8248,131.0779,130.7469,130.9221,28232.0
2021-05-26 13:00:00,134.44,134.44,134.1,134.22,44126.0,130.8929,130.8929,130.5619,130.6787,44126.0
2021-05-26 13:10:00,134.24,134.51,134.2,134.27,26948.0,130.6982,130.9611,130.6592,130.7274,26948.0
2021-05-26 13:20:00,134.24,134.28,134.11,134.16,7676.0,130.6982,130.7371,130.5716,130.6203,7676.0
2021-05-26 13:30:00,134.14,134.23,133.76,133.83,27613.0,130.6008,130.6884,130.2308,130.299,27613.0
2021-05-26 13:40:00,133.86,133.88,133.67,133.69,23226.0,130.3282,130.3477,130.1432,130.1627,23226.0
2021-05-26 13:50:00,133.71,134.0,133.51,133.91,33005.0,130.1822,130.4645,129.9874,130.3769,33005.0
2021-05-26 14:00:00,133.9,133.98,133.73,133.98,36888.0,130.3672,130.445,130.2016,130.445,36888.0
2021-05-26 14:10:00,133.98,134.01,133.78,133.92,10738.0,130.445,130.4742,130.2503,130.3866,10738.0
2021-05-26 14:20:00,133.87,133.87,133.54,133.73,27545.0,130.3379,130.3379,130.0167,130.2016,27545.0
2021-05-26 14:30:00,133.71,133.72,133.61,133.63,14041.0,130.1822,130.1919,130.0848,130.1043,14041.0
2021-05-26 14:40:00,133.63,133.64,133.48,133.5,10998.0,130.1043,130.114,129.9582,129.9777,10998.0
2021-05-26 14:50:00,133.49,133.49,133.25,133.33,22488.0,129.968,129.968,129.7343,129.8122,22488.0
2021-05-26 15:00:00,133.31,133.6,133.29,133.47,25751.0,129.7927,130.0751,129.7732,129.9485,25751.0
2021-05-26 15:10:00,133.47,133.7,133.43,133.63,22220.0,129.9485,130.1724,129.9096,130.1043,22220.0
2021-05-26 15:20:00,133.61,133.63,133.41,133.52,26615.0,130.0848,130.1043,129.8901,129.9972,26615.0
2021-05-26 15:30:00,133.53,133.6,133.35,133.42,39827.0,130.0069,130.0751,129.8317,129.8998,39827.0
2021-05-26 15:40:00,133.42,133.58,133.36,133.47,66470.0,129.8998,130.0556,129.8414,129.9485,66470.0
2021-05-26 15:50:00,133.49,133.49,133.26,133.31,181393.0,129.968,129.968,129.744,129.7927,181393.0
2021-05-27 09:30:00,133.32,134.6,133.16,134.49,58745.0,129.8025,131.0487,129.6467,130.9416,58745.0
2021-05-27 09:40:00,134.55,135.21,134.51,135.15,72080.0,131.0,131.6426,130.9611,131.5842,72080.0
2021-05-27 09:50:00,135.2,135.69,135.03,135.53,41216.0,131.6329,132.1099,131.4673,131.9541,41216.0
2021-05-27 10:00:00,135.57,136.18,135.47,136.18,28282.0,131.9931,132.587,131.8957,132.587,28282.0
2021-05-27 10:10:00,136.2,136.5,136.17,136.39,26234.0,132.6065,132.8986,132.5773,132.7915,26234.0
2021-05-27 10:20:00,136.35,136.89,136.1,136.8,34095.0,132.7525,133.2783,132.5091,133.1906,34095.0
2021-05-27 10:30:00,136.81,137.23,136.78,137.03,72865.0,133.2004,133.6093,133.1712,133.4146,72865.0
2021-05-27 10:40:00,137.01,137.1,136.83,136.95,31468.0,133.3951,133.4827,133.2198,133.3367,31468.0
2021-05-27 10:50:00,136.97,137.29,136.73,137.27,36407.0,133.3562,133.6677,133.1225,133.6482,36407.0
2021-05-27 11:00:00,137.3,137.7,137.28,137.67,40787.0,133.6774,134.0669,133.658,134.0377,40787.0
2021-05-27 11:10:00,137.69,137.78,137.38,137.41,36048.0,134.0572,134.1448,133.7553,133.7845,36048.0
2021-05-27 11:20:00,137.42,137.57,137.26,137.43,26975.0,133.7943,133.9403,133.6385,133.804,26975.0
2021-05-27 11:30:00,137.4,137.61,137.33,137.58,54942.0,133.7748,133.9793,133.7067,133.9501,54942.0
2021-05-27 11:40:00,137.57,137.67,137.12,137.2,23723.0,133.9403,134.0377,133.5022,133.5801,23723.0
2021-05-27 11:50:00,137.15,137.49,137.1,137.48,12662.0,133.5314,133.8624,133.4827,133.8527,12662.0
2021-05-27 12:00:00,137.44,137.58,137.28,137.54,13198.0,133.8138,133.9501,133.658,133.9111,13198.0
2021-05-27 12:10:00,137.54,137.64,137.5,137.63,13591.0,133.9111,134.0085,133.8722,133.9987,13591.0
2021-05-27 12:20:00,137.62,138.14,137.56,137.91,46978.0,133.989,134.4953,133.9306,134.2714,46978.0
2021-05-27 12:30:00,137.93,138.0,137.86,137.9,17755.0,134.2908,134.359,134.2227,134.2616,17755.0
2021-05-27 12:40:00,137.9,137.9,137.7,137.81,18116.0,134.2616,134.2616,134.0669,134.174,18116.0
2021-05-27 12:50:00,137.79,137.79,137.63,137.64,15816.0,134.1545,134.1545,133.9987,134.0085,15816.0
2021-05-27 13:00:00,137.65,137.66,137.49,137.65,12401.0,134.0182,134.0279,133.8624,134.0182,12401.0
2021-05-27 13:10:00,137.62,137.75,137.53,137.67,7727.0,133.989,134.1156,133.9014,134.0377,7727.0
2021-05-27 13:20:00,137.66,137.75,137.55,137.58,9192.0,134.0279,134.1156,133.9208,133.9501,9192.0
2021-05-27 13:30:00,137.57,137.63,137.48,137.63,11298.0,133.9403,133.9987,133.8527,133.9987,11298.0
2021-05-27 13:40:00,137.62,137.65,137.54,137.61,10677.0,133.989,134.0182,133.9111,133.9793,10677.0
2021-05-27 13:50:00,137.53,137.56,137.45,137.45,12443.0,133.9014,133.9306,133.8235,133.8235,12443.0
2021-05-27 14:00:00,137.44,137.52,137.38,137.49,16969.0,133.8138,133.8916,133.7553,133.8624,16969.0
2021-05-27 14:10:00,137.44,137.53,137.39,137.5,39162.0,133.8138,133.9014,133.7651,133.8722,39162.0
2021-05-27 14:20:00,137.51,137.72,137.46,137.63,45700.0,133.8819,134.0864,133.8332,133.9987,45700.0
2021-05-27 14:30:00,137.64,137.71,137.51,137.52,29643.0,134.0085,134.0766,133.8819,133.8916,29643.0
2021-05-27 14:40:00,137.52,137.54,137.28,137.43,27233.0,133.8916,133.9111,133.658,133.804,27233.0
2021-05-27 14:50:00,137.41,137.52,137.34,137.37,30486.0,133.7845,133.8916,133.7164,133.7456,30486.0
2021-05-27 15:00:00,137.35,137.37,137.11,137.16,27082.0,133.7261,133.7456,133.4925,133.5411,27082.0
2021-05-27 15:10:00,137.16,137.38,137.14,137.32,33248.0,133.5411,133.7553,133.5217,133.6969,33248.0
2021-05-27 15:20:00,137.31,137.44,137.24,137.3,49351.0,133.6872,133.8138,133.619,133.6774,49351.0
2021-05-27 15:30:00,137.32,137.35,137.18,137.28,75361.0,133.6969,133.7261,133.5606,133.658,75361.0
2021-05-27 15:40:00,137.28,137.51,137.22,137.25,121201.0,133.658,133.8819,133.5996,133.6288,121201.0
2021-05-27 15:50:00,137.28,137.84,137.26,137.55,446933.0,133.658,134.2032,133.6385,133.9208,446933.0
2021-05-28 09:30:00,138.6,138.91,138.12,138.37,52106.0,134.9431,135.245,134.4758,134.7192,52106.0
2021-05-28 09:40:00,138.36,138.54,138.13,138.13,16979.0,134.7095,134.8847,134.4855,134.4855,16979.0
2021-05-28 09:50:00,138.13,138.76,138.0,138.76,20649.0,134.4855,135.0989,134.359,135.0989,20649.0
2021-05-28 10:00:00,138.75,139.1,138.7,139.07,19423.0,135.0892,135.43,135.0405,135.4007,19423.0
2021-05-28 10:10:00,139.06,139.21,138.85,138.86,21282.0,135.391,135.5371,135.1865,135.1963,21282.0
2021-05-28 10:20:00,138.86,139.0,138.77,138.89,24020.0,135.1963,135.3326,135.1087,135.2255,24020.0
2021-05-28 10:30:00,138.86,138.97,138.82,138.89,11970.0,135.1963,135.3034,135.1573,135.2255,11970.0
2021-05-28 10:40:00,138.87,139.06,138.81,138.81,19343.0,135.206,135.391,135.1476,135.1476,19343.0
2021-05-28 10:50:00,138.84,138.95,138.8,138.86,14536.0,135.1768,135.2839,135.1379,135.1963,14536.0
2021-05-28 11:00:00,138.8,138.9,138.72,138.72,11970.0,135.1379,135.2352,135.06,135.06,11970.0
2021-05-28 11:10:00,138.75,138.84,138.73,138.81,7790.0,135.0892,135.1768,135.0697,135.1476,7790.0
2021-05-28 11:20:00,138.81,138.81,138.7,138.75,8883.0,135.1476,135.1476,135.0405,135.0892,8883.0
2021-05-28 11:30:00,138.77,138.97,138.73,138.93,8811.0,135.1087,135.3034,135.0697,135.2644,8811.0
2021-05-28 11:40:00,138.93,139.04,138.93,138.98,9288.0,135.2644,135.3715,135.2644,135.3131,9288.0
2021-05-28 11:50:00,138.98,139.09,138.89,138.91,10106.0,135.3131,135.4202,135.2255,135.245,10106.0
2021-05-28 12:00:00,138.89,138.95,138.78,138.85,10289.0,135.2255,135.2839,135.1184,135.1865,10289.0
2021-05-28 12:10:00,138.82,138.82,138.68,138.74,8678.0,135.1573,135.1573,135.021,135.0795,8678.0
2021-05-28 12:20:00,138.74,138.74,138.46,138.49,9100.0,135.0795,135.0795,134.8068,134.836,9100.0
2021-05-28 12:30:00,138.47,138.63,138.39,138.6,11849.0,134.8166,134.9724,134.7387,134.9431,11849.0
2021-05-28 12:40:00,138.59,138.6,138.32,138.39,12889.0,134.9334,134.9431,134.6705,134.7387,12889.0
2021-05-28 12:50:00,138.39,138.43,138.32,138.42,7926.0,134.7387,134.7776,134.6705,134.7679,7926.0
2021-05-28 13:00:00,138.45,138.51,138.38,138.41,5468.0,134.7971,134.8555,134.729,134.7582,5468.0
2021-05-28 13:10:00,138.39,138.47,138.31,138.43,12797.0,134.7387,134.8166,134.6608,134.7776,12797.0
2021-05-28 13:20:00,138.46,138.46,138.37,138.42,10109.0,134.8068,134.8068,134.7192,134.7679,10109.0
2021-05-28 13:30:00,138.4,138.5,138.37,138.37,15000.0,134.7484,134.8458,134.7192,134.7192,15000.0
2021-05-28 13:40:00,138.32,138.33,138.12,138.19,7929.0,134.6705,134.6803,134.4758,134.544,7929.0
2021-05-28 13:50:00,138.18,138.29,138.18,138.28,9412.0,134.5342,134.6413,134.5342,134.6316,9412.0
2021-05-28 14:00:00,138.32,138.36,138.19,138.2,8022.0,134.6705,134.7095,134.544,134.5537,8022.0
2021-05-28 14:10:00,138.21,138.28,138.14,138.21,9928.0,134.5634,134.6316,134.4953,134.5634,9928.0
2021-05-28 14:20:00,138.2,138.44,138.14,138.44,10810.0,134.5537,134.7874,134.4953,134.7874,10810.0
2021-05-28 14:30:00,138.45,138.45,138.33,138.34,7156.0,134.7971,134.7971,134.6803,134.69,7156.0
2021-05-28 14:40:00,138.34,138.46,138.34,138.45,6081.0,134.69,134.8068,134.69,134.7971,6081.0
2021-05-28 14:50:00,138.45,138.45,138.31,138.36,16168.0,134.7971,134.7971,134.6608,134.7095,16168.0
2021-05-28 15:00:00,138.36,138.36,138.22,138.36,11143.0,134.7095,134.7095,134.5732,134.7095,11143.0
2021-05-28 15:10:00,138.34,138.35,138.24,138.25,10442.0,134.69,134.6997,134.5926,134.6024,10442.0
2021-05-28 15:20:00,138.25,138.33,138.17,138.33,15119.0,134.6024,134.6803,134.5245,134.6803,15119.0
2021-05-28 15:30:00,138.33,138.4,138.2,138.2,30104.0,134.6803,134.7484,134.5537,134.5537,30104.0
2021-05-28 15:40:00,138.19,138.3,138.12,138.24,44396.0,134.544,134.6511,134.4758,134.5926,44396.0
2021-05-28 15:50:00,138.24,138.45,138.14,138.2,150901.0,134.5926,134.7971,134.4953,134.5537,150901.0
2021-06-01 09:30:00,139.17,140.32,138.36,138.37,103650.0,135.4981,136.6178,134.7095,134.7192,103650.0
2021-06-01 09:40:00,138.38,138.38,137.64,137.64,23169.0,134.729,134.729,134.0085,134.0085,23169.0
2021-06-01 09:50:00,137.7,137.7,137.09,137.22,22251.0,134.0669,134.0669,133.473,133.5996,22251.0
2021-06-01 10:00:00,137.22,137.35,136.94,136.94,38267.0,133.5996,133.7261,133.3269,133.3269,38267.0
2021-06-01 10:10:00,136.96,136.98,136.0,136.4,59767.0,133.3464,133.3659,132.4117,132.8012,59767.0
2021-06-01 10:20:00,136.37,136.37,135.82,135.87,25597.0,132.772,132.772,132.2365,132.2852,25597.0
2021-06-01 10:30:00,135.9,136.19,135.82,136.15,32024.0,132.3144,132.5967,132.2365,132.5578,32024.0
2021-06-01 10:40:00,136.14,136.33,135.93,135.93,18733.0,132.5481,132.733,132.3436,132.3436,18733.0
2021-06-01 10:50:00,135.9,136.19,135.57,136.11,39479.0,132.3144,132.5967,131.9931,132.5188,39479.0
2021-06-01 11:00:00,136.09,136.25,135.97,136.11,16528.0,132.4994,132.6551,132.3825,132.5188,16528.0
2021-06-01 11:10:00,136.12,136.34,136.1,136.33,20319.0,132.5286,132.7428,132.5091,132.733,20319.0
2021-06-01 11:20:00,136.39,136.68,136.36,136.5,15015.0,132.7915,133.0738,132.7622,132.8986,15015.0
2021-06-01 11:30:00,136.5,136.68,136.36,136.56,14445.0,132.8986,133.0738,132.7622,132.957,14445.0
2021-06-01 11:40:00,136.57,136.92,136.51,136.73,45123.0,132.9667,133.3075,132.9083,133.1225,45123.0
2021-06-01 11:50:00,136.71,136.71,136.37,136.47,15135.0,133.103,133.103,132.772,132.8693,15135.0
2021-06-01 12:00:00,136.4,136.62,136.28,136.59,18055.0,132.8012,133.0154,132.6844,132.9862,18055.0
2021-06-01 12:10:00,136.64,136.64,136.46,136.6,12964.0,133.0349,133.0349,132.8596,132.9959,12964.0
2021-06-01 12:20:00,136.64,137.02,136.63,136.97,22952.0,133.0349,133.4048,133.0251,133.3562,22952.0
2021-06-01 12:30:00,136.94,137.26,136.9,137.16,12389.0,133.3269,133.6385,133.288,133.5411,12389.0
2021-06-01 12:40:00,137.12,137.24,137.07,137.09,7363.0,133.5022,133.619,133.4535,133.473,7363.0
2021-06-01 12:50:00,137.07,137.13,137.01,137.12,11154.0,133.4535,133.5119,133.3951,133.5022,11154.0
2021-06-01 13:00:00,137.15,137.28,137.09,137.2,12757.0,133.5314,133.658,133.473,133.5801,12757.0
2021-06-01 13:10:00,137.19,137.19,136.96,136.98,8140.0,133.5703,133.5703,133.3464,133.3659,8140.0
2021-06-01 13:20:00,136.97,137.16,136.97,137.05,13248.0,133.3562,133.5411,133.3562,133.434,13248.0
2021-06-01 13:30:00,137.05,137.49,137.05,137.49,15759.0,133.434,133.8624,133.434,133.8624,15759.0
2021-06-01 13:40:00,137.47,137.6,137.47,137.52,21743.0,133.843,133.9695,133.843,133.8916,21743.0
2021-06-01 13:50:00,137.53,137.56,137.37,137.54,18708.0,133.9014,133.9306,133.7456,133.9111,18708.0
2021-06-01 14:00:00,137.53,137.56,137.34,137.35,13008.0,133.9014,133.9306,133.7164,133.7261,13008.0
2021-06-01 14:10:00,137.34,137.44,137.22,137.44,15786.0,133.7164,133.8138,133.5996,133.8138,15786.0
2021-06-01 14:20:00,137.48,137.62,137.44,137.57,11334.0,133.8527,133.989,133.8138,133.9403,11334.0
2021-06-01 14:30:00,137.55,137.83,137.54,137.81,16491.0,133.9208,134.1935,133.9111,134.174,16491.0
2021-06-01 14:40:00,137.81,137.85,137.73,137.74,17238.0,134.174,134.2129,134.0961,134.1058,17238.0
2021-06-01 14:50:00,137.73,137.82,137.72,137.75,11587.0,134.0961,134.1837,134.0864,134.1156,11587.0
2021-06-01 15:00:00,137.74,137.74,137.56,137.61,16847.0,134.1058,134.1058,133.9306,133.9793,16847.0
2021-06-01 15:10:00,137.59,137.61,137.5,137.55,13604.0,133.9598,133.9793,133.8722,133.9208,13604.0
2021-06-01 15:20:00,137.58,137.65,137.49,137.51,24402.0,133.9501,134.0182,133.8624,133.8819,24402.0
2021-06-01 15:30:00,137.5,137.56,137.37,137.38,31064.0,133.8722,133.9306,133.7456,133.7553,31064.0
2021-06-01 15:40:00,137.37,137.42,137.3,137.38,37000.0,133.7456,133.7943,133.6774,133.7553,37000.0
2021-06-01 15:50:00,137.36,137.37,137.1,137.2,113875.0,133.7359,133.7456,133.4827,133.5801,113875.0
2021-06-02 09:30:00,137.12,138.22,136.74,137.03,33379.0,133.5022,134.5732,133.1322,133.4146,33379.0
2021-06-02 09:40:00,137.2,137.66,137.11,137.6,29805.0,133.5801,134.0279,133.4925,133.9695,29805.0
2021-06-02 09:50:00,137.66,137.73,137.47,137.58,8369.0,134.0279,134.0961,133.843,133.9501,8369.0
2021-06-02 10:00:00,137.61,137.72,137.41,137.68,15726.0,133.9793,134.0864,133.7845,134.0474,15726.0
2021-06-02 10:10:00,137.67,137.91,137.67,137.84,18872.0,134.0377,134.2714,134.0377,134.2032,18872.0
2021-06-02 10:20:00,137.86,138.04,137.78,137.92,20388.0,134.2227,134.3979,134.1448,134.2811,20388.0
2021-06-02 10:30:00,137.91,137.93,137.77,137.78,12111.0,134.2714,134.2908,134.135,134.1448,12111.0
2021-06-02 10:40:00,137.8,138.06,137.8,138.0,16273.0,134.1643,134.4174,134.1643,134.359,16273.0
2021-06-02 10:50:00,138.0,138.0,137.78,137.84,12806.0,134.359,134.359,134.1448,134.2032,12806.0
2021-06-02 11:00:00,137.81,138.04,137.73,137.93,17113.0,134.174,134.3979,134.0961,134.2908,17113.0
2021-06-02 11:10:00,137.89,138.07,137.89,137.89,8618.0,134.2519,134.4271,134.2519,134.2519,8618.0
2021-06-02 11:20:00,137.85,137.9,137.73,137.78,7225.0,134.2129,134.2616,134.0961,134.1448,7225.0
2021-06-02 11:30:00,137.78,137.98,137.77,137.89,19765.0,134.1448,134.3395,134.135,134.2519,19765.0
2021-06-02 11:40:00,137.88,137.92,137.81,137.84,11125.0,134.2421,134.2811,134.174,134.2032,11125.0
2021-06-02 11:50:00,137.83,137.91,137.81,137.88,15960.0,134.1935,134.2714,134.174,134.2421,15960.0
2021-06-02 12:00:00,137.87,137.88,137.74,137.74,9126.0,134.2324,134.2421,134.1058,134.1058,9126.0
2021-06-02 12:10:00,137.75,137.75,137.51,137.51,12597.0,134.1156,134.1156,133.8819,133.8819,12597.0
2021-06-02 12:20:00,137.48,137.57,137.12,137.2,16568.0,133.8527,133.9403,133.5022,133.5801,16568.0
2021-06-02 12:30:00,137.19,137.19,136.99,137.09,11527.0,133.5703,133.5703,133.3756,133.473,11527.0
2021-06-02 12:40:00,137.07,137.2,136.99,137.2,18570.0,133.4535,133.5801,133.3756,133.5801,18570.0
2021-06-02 12:50:00,137.17,137.17,136.93,136.93,8771.0,133.5509,133.5509,133.3172,133.3172,8771.0
2021-06-02 13:00:00,136.92,136.92,136.69,136.75,8993.0,133.3075,133.3075,133.0835,133.142,8993.0
2021-06-02 13:10:00,136.75,136.8,136.57,136.57,16370.0,133.142,133.1906,132.9667,132.9667,16370.0
2021-06-02 13:20:00,136.57,136.64,136.49,136.53,11886.0,132.9667,133.0349,132.8888,132.9278,11886.0
2021-06-02 13:30:00,136.49,136.67,136.48,136.64,8630.0,132.8888,133.0641,132.8791,133.0349,8630.0
2021-06-02 13:40:00,136.63,136.66,136.52,136.53,9768.0,133.0251,133.0543,132.918,132.9278,9768.0
2021-06-02 13:50:00,136.54,136.66,136.5,136.56,10212.0,132.9375,133.0543,132.8986,132.957,10212.0
2021-06-02 14:00:00,136.56,136.62,136.48,136.51,11610.0,132.957,133.0154,132.8791,132.9083,11610.0
2021-06-02 14:10:00,136.54,136.55,136.42,136.51,8167.0,132.9375,132.9472,132.8207,132.9083,8167.0
2021-06-02 14:20:00,136.5,136.59,136.42,136.48,10578.0,132.8986,132.9862,132.8207,132.8791,10578.0
2021-06-02 14:30:00,136.5,136.52,136.34,136.4,10427.0,132.8986,132.918,132.7428,132.8012,10427.0
2021-06-02 14:40:00,136.42,136.42,136.17,136.18,14017.0,132.8207,132.8207,132.5773,132.587,14017.0
2021-06-02 14:50:00,136.18,136.19,135.99,136.0,14833.0,132.587,132.5967,132.402,132.4117,14833.0
2021-06-02 15:00:00,136.0,136.08,135.88,136.04,23694.0,132.4117,132.4896,132.2949,132.4507,23694.0
2021-06-02 15:10:00,136.03,136.11,135.97,136.0,37442.0,132.441,132.5188,132.3825,132.4117,37442.0
2021-06-02 15:20:00,136.0,136.2,135.99,136.03,16684.0,132.4117,132.6065,132.402,132.441,16684.0
2021-06-02 15:30:00,136.03,136.09,135.91,136.05,30425.0,132.441,132.4994,132.3241,132.4604,30425.0
2021-06-02 15:40:00,136.05,136.14,135.99,135.99,33712.0,132.4604,132.5481,132.402,132.402,33712.0
2021-06-02 15:50:00,136.0,136.59,135.99,136.56,134804.0,132.4117,132.9862,132.402,132.957,134804.0
2021-06-03 09:30:00,136.0,136.91,136.0,136.41,32509.0,132.4117,133.2977,132.4117,132.8109,32509.0
2021-06-03 09:40:00,136.37,136.4,135.74,135.89,31969.0,132.772,132.8012,132.1586,132.3046,31969.0
2021-06-03 09:50:00,135.88,136.14,135.83,136.1,27650.0,132.2949,132.5481,132.2462,132.5091,27650.0
2021-06-03 10:00:00,136.08,136.54,136.08,136.3,28060.0,132.4896,132.9375,132.4896,132.7038,28060.0
2021-06-03 10:10:00,136.32,136.58,136.29,136.57,16870.0,132.7233,132.9764,132.6941,132.9667,16870.0
2021-06-03 10:20:00,136.57,136.63,136.2,136.22,14726.0,132.9667,133.0251,132.6065,132.6259,14726.0
2021-06-03 10:30:00,136.15,136.41,136.09,136.19,17447.0,132.5578,132.8109,132.4994,132.5967,17447.0
2021-06-03 10:40:00,136.19,136.53,136.1,136.41,25348.0,132.5967,132.9278,132.5091,132.8109,25348.0
2021-06-03 10:50:00,136.43,136.86,136.37,136.84,14269.0,132.8304,133.2491,132.772,133.2296,14269.0
2021-06-03 11:00:00,136.83,136.89,136.74,136.79,12978.0,133.2198,133.2783,133.1322,133.1809,12978.0
2021-06-03 11:10:00,136.8,136.8,136.55,136.56,11295.0,133.1906,133.1906,132.9472,132.957,11295.0
2021-06-03 11:20:00,136.57,136.64,136.41,136.59,10879.0,132.9667,133.0349,132.8109,132.9862,10879.0
2021-06-03 11:30:00,136.59,136.66,136.51,136.51,8999.0,132.9862,133.0543,132.9083,132.9083,8999.0
2021-06-03 11:40:00,136.53,136.53,136.44,136.46,6614.0,132.9278,132.9278,132.8401,132.8596,6614.0
2021-06-03 11:50:00,136.44,136.52,136.37,136.51,9814.0,132.8401,132.918,132.772,132.9083,9814.0
2021-06-03 12:00:00,136.53,136.59,136.34,136.39,10731.0,132.9278,132.9862,132.7428,132.7915,10731.0
2021-06-03 12:10:00,136.37,136.43,136.29,136.42,15170.0,132.772,132.8304,132.6941,132.8207,15170.0
2021-06-03 12:20:00,136.41,136.41,136.2,136.22,10460.0,132.8109,132.8109,132.6065,132.6259,10460.0
2021-06-03 12:30:00,136.24,136.5,136.22,136.5,11655.0,132.6454,132.8986,132.6259,132.8986,11655.0
2021-06-03 12:40:00,136.51,136.61,136.49,136.56,10480.0,132.9083,133.0057,132.8888,132.957,10480.0
2021-06-03 12:50:00,136.55,136.55,136.37,136.43,10068.0,132.9472,132.9472,132.772,132.8304,10068.0
2021-06-03 13:00:00,136.4,136.48,136.29,136.42,16259.0,132.8012,132.8791,132.6941,132.8207,16259.0
2021-06-03 13:10:00,136.46,136.51,136.35,136.42,7628.0,132.8596,132.9083,132.7525,132.8207,7628.0
2021-06-03 13:20:00,136.42,136.54,136.41,136.48,6438.0,132.8207,132.9375,132.8109,132.8791,6438.0
2021-06-03 13:30:00,136.48,136.51,136.39,136.47,7895.0,132.8791,132.9083,132.7915,132.8693,7895.0
2021-06-03 13:40:00,136.48,136.62,136.45,136.6,10703.0,132.8791,133.0154,132.8499,132.9959,10703.0
2021-06-03 13:50:00,136.61,136.66,136.56,136.61,6408.0,133.0057,133.0543,132.957,133.0057,6408.0
2021-06-03 14:00:00,136.6,136.61,136.52,136.58,7636.0,132.9959,133.0057,132.918,132.9764,7636.0
2021-06-03 14:10:00,136.55,136.63,136.5,136.62,7790.0,132.9472,133.0251,132.8986,133.0154,7790.0
2021-06-03 14:20:00,136.62,136.62,136.47,136.5,9217.0,133.0154,133.0154,132.8693,132.8986,9217.0
2021-06-03 14:30:00,136.5,136.58,136.49,136.5,7238.0,132.8986,132.9764,132.8888,132.8986,7238.0
2021-06-03 14:40:00,136.52,136.55,136.42,136.51,9629.0,132.918,132.9472,132.8207,132.9083,9629.0
2021-06-03 14:50:00,136.48,136.55,136.45,136.5,5562.0,132.8791,132.9472,132.8499,132.8986,5562.0
2021-06-03 15:00:00,136.49,136.55,136.47,136.51,6832.0,132.8888,132.9472,132.8693,132.9083,6832.0
2021-06-03 15:10:00,136.51,136.56,136.49,136.51,10773.0,132.9083,132.957,132.8888,132.9083,10773.0
2021-06-03 15:20:00,136.5,136.63,136.46,136.63,9869.0,132.8986,133.0251,132.8596,133.0251,9869.0
2021-06-03 15:30:00,136.64,136.75,136.62,136.66,16495.0,133.0349,133.142,133.0154,133.0543,16495.0
2021-06-03 15:40:00,136.63,136.66,136.41,136.43,25907.0,133.0251,133.0543,132.8109,132.8304,25907.0
2021-06-03 15:50:00,136.42,136.64,136.36,136.41,101427.0,132.8207,133.0349,132.7622,132.8109,101427.0
2021-06-04 09:30:00,137.7,138.0,137.38,137.6,30040.0,134.0669,134.359,133.7553,133.9695,30040.0
2021-06-04 09:40:00,137.58,137.85,137.57,137.85,9445.0,133.9501,134.2129,133.9403,134.2129,9445.0
2021-06-04 09:50:00,137.87,138.11,137.78,138.09,14915.0,134.2324,134.4661,134.1448,134.4466,14915.0
2021-06-04 10:00:00,138.08,138.29,137.99,138.25,15444.0,134.4369,134.6413,134.3492,134.6024,15444.0
2021-06-04 10:10:00,138.28,138.34,138.02,138.03,13057.0,134.6316,134.69,134.3784,134.3882,13057.0
2021-06-04 10:20:00,138.07,138.07,137.72,137.82,9252.0,134.4271,134.4271,134.0864,134.1837,9252.0
2021-06-04 10:30:00,137.83,137.84,137.66,137.83,9808.0,134.1935,134.2032,134.0279,134.1935,9808.0
2021-06-04 10:40:00,137.84,137.95,137.79,137.81,8897.0,134.2032,134.3103,134.1545,134.174,8897.0
2021-06-04 10:50:00,137.81,137.96,137.79,137.93,10931.0,134.174,134.32,134.1545,134.2908,10931.0
2021-06-04 11:00:00,137.93,138.05,137.8,137.96,5943.0,134.2908,134.4077,134.1643,134.32,5943.0
2021-06-04 11:10:00,137.97,138.12,137.95,138.12,6479.0,134.3298,134.4758,134.3103,134.4758,6479.0
2021-06-04 11:20:00,138.17,138.23,138.13,138.2,8971.0,134.5245,134.5829,134.4855,134.5537,8971.0
2021-06-04 11:30:00,138.19,138.25,138.02,138.06,5348.0,134.544,134.6024,134.3784,134.4174,5348.0
2021-06-04 11:40:00,138.07,138.28,138.07,138.27,6283.0,134.4271,134.6316,134.4271,134.6219,6283.0
2021-06-04 11:50:00,138.26,138.37,138.2,138.37,9213.0,134.6121,134.7192,134.5537,134.7192,9213.0
2021-06-04 12:00:00,138.38,138.38,138.22,138.33,5468.0,134.729,134.729,134.5732,134.6803,5468.0
2021-06-04 12:10:00,138.38,138.38,138.26,138.32,6617.0,134.729,134.729,134.6121,134.6705,6617.0
2021-06-04 12:20:00,138.34,138.41,138.22,138.22,7326.0,134.69,134.7582,134.5732,134.5732,7326.0
2021-06-04 12:30:00,138.23,138.35,138.23,138.25,8721.0,134.5829,134.6997,134.5829,134.6024,8721.0
2021-06-04 12:40:00,138.25,138.32,138.24,138.3,8339.0,134.6024,134.6705,134.5926,134.6511,8339.0
2021-06-04 12:50:00,138.27,138.29,138.17,138.23,6934.0,134.6219,134.6413,134.5245,134.5829,6934.0
2021-06-04 13:00:00,138.23,138.35,138.16,138.35,13341.0,134.5829,134.6997,134.5148,134.6997,13341.0
2021-06-04 13:10:00,138.35,138.35,138.21,138.27,7471.0,134.6997,134.6997,134.5634,134.6219,7471.0
2021-06-04 13:20:00,138.27,138.27,138.06,138.06,6297.0,134.6219,134.6219,134.4174,134.4174,6297.0
2021-06-04 13:30:00,138.04,138.13,138.04,138.08,5269.0,134.3979,134.4855,134.3979,134.4369,5269.0
2021-06-04 13:40:00,138.11,138.14,138.0,138.0,6722.0,134.4661,134.4953,134.359,134.359,6722.0
2021-06-04 13:50:00,137.98,138.04,137.93,137.97,6614.0,134.3395,134.3979,134.2908,134.3298,6614.0
2021-06-04 14:00:00,137.96,138.08,137.95,138.03,19011.0,134.32,134.4369,134.3103,134.3882,19011.0
2021-06-04 14:10:00,138.09,138.16,138.06,138.16,5534.0,134.4466,134.5148,134.4174,134.5148,5534.0
2021-06-04 14:20:00,138.14,138.14,138.04,138.08,6991.0,134.4953,134.4953,134.3979,134.4369,6991.0
2021-06-04 14:30:00,138.11,138.18,138.07,138.14,6245.0,134.4661,134.5342,134.4271,134.4953,6245.0
2021-06-04 14:40:00,138.13,138.14,138.07,138.09,5065.0,134.4855,134.4953,134.4271,134.4466,5065.0
2021-06-04 14:50:00,138.09,138.11,138.0,138.03,21447.0,134.4466,134.4661,134.359,134.3882,21447.0
2021-06-04 15:00:00,138.02,138.07,138.0,138.01,8188.0,134.3784,134.4271,134.359,134.3687,8188.0
2021-06-04 15:10:00,138.02,138.08,138.02,138.08,7366.0,134.3784,134.4369,134.3784,134.4369,7366.0
2021-06-04 15:20:00,138.06,138.13,138.0,138.02,14203.0,134.4174,134.4855,134.359,134.3784,14203.0
2021-06-04 15:30:00,138.03,138.07,138.0,138.01,35564.0,134.3882,134.4271,134.359,134.3687,35564.0
2021-06-04 15:40:00,138.02,138.03,137.83,137.83,50070.0,134.3784,134.3882,134.1935,134.1935,50070.0
2021-06-04 15:50:00,137.8,138.01,137.7,137.92,141711.0,134.1643,134.3687,134.0669,134.2811,141711.0
2021-06-07 09:30:00,138.09,138.16,137.8,137.83,24049.0,134.4466,134.5148,134.1643,134.1935,24049.0
2021-06-07 09:40:00,137.83,138.05,137.78,137.99,7890.0,134.1935,134.4077,134.1448,134.3492,7890.0
2021-06-07 09:50:00,138.01,138.07,137.79,137.99,9777.0,134.3687,134.4271,134.1545,134.3492,9777.0
2021-06-07 10:00:00,137.98,138.05,137.64,137.95,21629.0,134.3395,134.4077,134.0085,134.3103,21629.0
2021-06-07 10:10:00,137.93,138.01,137.8,137.81,11594.0,134.2908,134.3687,134.1643,134.174,11594.0
2021-06-07 10:20:00,137.79,137.94,137.79,137.85,10788.0,134.1545,134.3006,134.1545,134.2129,10788.0
2021-06-07 10:30:00,137.86,137.99,137.83,137.84,13063.0,134.2227,134.3492,134.1935,134.2032,13063.0
2021-06-07 10:40:00,137.86,138.02,137.84,137.98,11287.0,134.2227,134.3784,134.2032,134.3395,11287.0
2021-06-07 10:50:00,137.99,138.34,137.92,138.32,23690.0,134.3492,134.69,134.2811,134.6705,23690.0
2021-06-07 11:00:00,138.32,138.46,138.15,138.34,22582.0,134.6705,134.8068,134.505,134.69,22582.0
2021-06-07 11:10:00,138.36,138.58,138.26,138.48,10940.0,134.7095,134.9237,134.6121,134.8263,10940.0
2021-06-07 11:20:00,138.48,138.51,138.3,138.37,16327.0,134.8263,134.8555,134.6511,134.7192,16327.0
2021-06-07 11:30:00,138.38,138.43,138.2,138.26,12594.0,134.729,134.7776,134.5537,134.6121,12594.0
2021-06-07 11:40:00,138.26,138.41,138.25,138.32,8788.0,134.6121,134.7582,134.6024,134.6705,8788.0
2021-06-07 11:50:00,138.31,138.37,138.24,138.28,7301.0,134.6608,134.7192,134.5926,134.6316,7301.0
2021-06-07 12:00:00,138.33,138.37,138.2,138.2,9260.0,134.6803,134.7192,134.5537,134.5537,9260.0
2021-06-07 12:10:00,138.21,138.22,138.06,138.07,7544.0,134.5634,134.5732,134.4174,134.4271,7544.0
2021-06-07 12:20:00,138.05,138.06,137.86,137.9,6172.0,134.4077,134.4174,134.2227,134.2616,6172.0
2021-06-07 12:30:00,137.9,138.02,137.82,138.02,5166.0,134.2616,134.3784,134.1837,134.3784,5166.0
2021-06-07 12:40:00,138.01,138.01,137.94,137.94,4647.0,134.3687,134.3687,134.3006,134.3006,4647.0
2021-06-07 12:50:00,137.94,137.95,137.82,137.83,4617.0,134.3006,134.3103,134.1837,134.1935,4617.0
2021-06-07 13:00:00,137.83,137.98,137.82,137.89,6459.0,134.1935,134.3395,134.1837,134.2519,6459.0
2021-06-07 13:10:00,137.91,137.96,137.84,137.94,8802.0,134.2714,134.32,134.2032,134.3006,8802.0
2021-06-07 13:20:00,137.93,137.99,137.88,137.93,7251.0,134.2908,134.3492,134.2421,134.2908,7251.0
2021-06-07 13:30:00,137.95,138.06,137.88,137.89,5114.0,134.3103,134.4174,134.2421,134.2519,5114.0
2021-06-07 13:40:00,137.89,137.91,137.71,137.75,4607.0,134.2519,134.2714,134.0766,134.1156,4607.0
2021-06-07 13:50:00,137.78,137.78,137.58,137.59,6409.0,134.1448,134.1448,133.9501,133.9598,6409.0
2021-06-07 14:00:00,137.6,137.6,137.45,137.52,7372.0,133.9695,133.9695,133.8235,133.8916,7372.0
2021-06-07 14:10:00,137.53,137.53,137.37,137.4,6709.0,133.9014,133.9014,133.7456,133.7748,6709.0
2021-06-07 14:20:00,137.42,137.6,137.41,137.6,5571.0,133.7943,133.9695,133.7845,133.9695,5571.0
2021-06-07 14:30:00,137.59,137.61,137.51,137.56,7012.0,133.9598,133.9793,133.8819,133.9306,7012.0
2021-06-07 14:40:00,137.56,137.69,137.55,137.66,7596.0,133.9306,134.0572,133.9208,134.0279,7596.0
2021-06-07 14:50:00,137.66,137.76,137.62,137.75,9428.0,134.0279,134.1253,133.989,134.1156,9428.0
2021-06-07 15:00:00,137.79,137.89,137.74,137.88,9196.0,134.1545,134.2519,134.1058,134.2421,9196.0
2021-06-07 15:10:00,137.89,137.91,137.81,137.83,11392.0,134.2519,134.2714,134.174,134.1935,11392.0
2021-06-07 15:20:00,137.83,137.89,137.79,137.81,8569.0,134.1935,134.2519,134.1545,134.174,8569.0
2021-06-07 15:30:00,137.82,137.84,137.58,137.58,20509.0,134.1837,134.2032,133.9501,133.9501,20509.0
2021-06-07 15:40:00,137.59,137.73,137.55,137.68,20807.0,133.9598,134.0961,133.9208,134.0474,20807.0
2021-06-07 15:50:00,137.69,137.8,137.61,137.63,57289.0,134.0572,134.1643,133.9793,133.9987,57289.0
2021-06-08 09:30:00,138.53,138.9,138.11,138.72,38452.0,134.875,135.2352,134.4661,135.06,38452.0
2021-06-08 09:40:00,138.78,138.83,138.53,138.54,20380.0,135.1184,135.1671,134.875,134.8847,20380.0
2021-06-08 09:50:00,138.59,138.68,138.38,138.45,19027.0,134.9334,135.021,134.729,134.7971,19027.0
2021-06-08 10:00:00,138.48,138.57,138.23,138.52,16301.0,134.8263,134.9139,134.5829,134.8653,16301.0
2021-06-08 10:10:00,138.52,138.57,138.33,138.36,14912.0,134.8653,134.9139,134.6803,134.7095,14912.0
2021-06-08 10:20:00,138.36,138.44,138.16,138.19,18607.0,134.7095,134.7874,134.5148,134.544,18607.0
2021-06-08 10:30:00,138.2,138.2,137.98,138.02,14808.0,134.5537,134.5537,134.3395,134.3784,14808.0
2021-06-08 10:40:00,138.04,138.23,138.04,138.12,14415.0,134.3979,134.5829,134.3979,134.4758,14415.0
2021-06-08 10:50:00,138.14,138.16,137.94,138.01,10665.0,134.4953,134.5148,134.3006,134.3687,10665.0
2021-06-08 11:00:00,138.03,138.2,138.0,138.19,10799.0,134.3882,134.5537,134.359,134.544,10799.0
2021-06-08 11:10:00,138.2,138.2,137.95,137.95,8572.0,134.5537,134.5537,134.3103,134.3103,8572.0
2021-06-08 11:20:00,137.89,137.89,137.57,137.77,9160.0,134.2519,134.2519,133.9403,134.135,9160.0
2021-06-08 11:30:00,137.82,137.94,137.72,137.87,5584.0,134.1837,134.3006,134.0864,134.2324,5584.0
2021-06-08 11:40:00,137.82,138.17,137.81,138.11,7513.0,134.1837,134.5245,134.174,134.4661,7513.0
2021-06-08 11:50:00,138.14,138.15,137.98,138.09,13963.0,134.4953,134.505,134.3395,134.4466,13963.0
2021-06-08 12:00:00,138.12,138.35,138.12,138.31,3714.0,134.4758,134.6997,134.4758,134.6608,3714.0
2021-06-08 12:10:00,138.32,138.45,138.23,138.42,4225.0,134.6705,134.7971,134.5829,134.7679,4225.0
2021-06-08 12:20:00,138.38,138.58,138.35,138.58,7837.0,134.729,134.9237,134.6997,134.9237,7837.0
2021-06-08 12:30:00,138.59,138.65,138.42,138.45,4509.0,134.9334,134.9918,134.7679,134.7971,4509.0
2021-06-08 12:40:00,138.41,138.58,138.41,138.54,3895.0,134.7582,134.9237,134.7582,134.8847,3895.0
2021-06-08 12:50:00,138.58,138.67,138.58,138.67,3117.0,134.9237,135.0113,134.9237,135.0113,3117.0
2021-06-08 13:00:00,138.66,138.66,138.59,138.63,9398.0,135.0016,135.0016,134.9334,134.9724,9398.0
2021-06-08 13:10:00,138.61,138.71,138.6,138.7,7747.0,134.9529,135.0502,134.9431,135.0405,7747.0
2021-06-08 13:20:00,138.7,138.75,138.62,138.62,6519.0,135.0405,135.0892,134.9626,134.9626,6519.0
2021-06-08 13:30:00,138.62,138.81,138.61,138.78,6188.0,134.9626,135.1476,134.9529,135.1184,6188.0
2021-06-08 13:40:00,138.78,138.78,138.69,138.72,5345.0,135.1184,135.1184,135.0308,135.06,5345.0
2021-06-08 13:50:00,138.7,138.7,138.4,138.43,6798.0,135.0405,135.0405,134.7484,134.7776,6798.0
2021-06-08 14:00:00,138.42,138.51,138.33,138.4,8117.0,134.7679,134.8555,134.6803,134.7484,8117.0
2021-06-08 14:10:00,138.41,138.52,138.3,138.52,6595.0,134.7582,134.8653,134.6511,134.8653,6595.0
2021-06-08 14:20:00,138.48,138.49,138.38,138.47,6040.0,134.8263,134.836,134.729,134.8166,6040.0
2021-06-08 14:30:00,138.47,138.49,138.43,138.45,3646.0,134.8166,134.836,134.7776,134.7971,3646.0
2021-06-08 14:40:00,138.45,138.47,138.33,138.45,4086.0,134.7971,134.8166,134.6803,134.7971,4086.0
2021-06-08 14:50:00,138.42,138.58,138.34,138.55,8321.0,134.7679,134.9237,134.69,134.8945,8321.0
2021-06-08 15:00:00,138.56,138.6,138.52,138.56,6434.0,134.9042,134.9431,134.8653,134.9042,6434.0
2021-06-08 15:10:00,138.56,138.73,138.56,138.72,6994.0,134.9042,135.0697,134.9042,135.06,6994.0
2021-06-08 15:20:00,138.72,138.77,138.69,138.76,10902.0,135.06,135.1087,135.0308,135.0989,10902.0
2021-06-08 15:30:00,138.78,138.79,138.58,138.62,16728.0,135.1184,135.1281,134.9237,134.9626,16728.0
2021-06-08 15:40:00,138.63,138.79,138.55,138.77,24728.0,134.9724,135.1281,134.8945,135.1087,24728.0
2021-06-08 15:50:00,138.78,138.92,138.67,138.75,110163.0,135.1184,135.2547,135.0113,135.0892,110163.0
2021-06-09 09:30:00,139.13,139.58,138.87,139.3,26673.0,135.4592,135.8973,135.206,135.6247,26673.0
2021-06-09 09:40:00,139.3,139.59,139.23,139.31,10359.0,135.6247,135.907,135.5565,135.6344,10359.0
2021-06-09 09:50:00,139.32,139.54,139.2,139.54,12858.0,135.6441,135.8583,135.5273,135.8583,12858.0
2021-06-09 10:00:00,139.49,139.57,139.43,139.44,11835.0,135.8097,135.8876,135.7512,135.761,11835.0
2021-06-09 10:10:00,139.44,139.54,139.28,139.5,11814.0,135.761,135.8583,135.6052,135.8194,11814.0
2021-06-09 10:20:00,139.52,139.68,139.37,139.38,8731.0,135.8389,135.9947,135.6928,135.7026,8731.0
2021-06-09 10:30:00,139.38,139.56,139.36,139.48,7101.0,135.7026,135.8778,135.6831,135.7999,7101.0
2021-06-09 10:40:00,139.57,139.68,139.56,139.59,5549.0,135.8876,135.9947,135.8778,135.907,5549.0
2021-06-09 10:50:00,139.62,139.83,139.57,139.7,8518.0,135.9362,136.1407,135.8876,136.0141,8518.0
2021-06-09 11:00:00,139.67,139.8,139.53,139.57,8125.0,135.9849,136.1115,135.8486,135.8876,8125.0
2021-06-09 11:10:00,139.54,139.73,139.54,139.68,9926.0,135.8583,136.0433,135.8583,135.9947,9926.0
2021-06-09 11:20:00,139.67,139.76,139.65,139.76,5952.0,135.9849,136.0725,135.9654,136.0725,5952.0
2021-06-09 11:30:00,139.74,139.81,139.69,139.79,3820.0,136.0531,136.1212,136.0044,136.1017,3820.0
2021-06-09 11:40:00,139.78,139.85,139.63,139.63,10620.0,136.092,136.1602,135.946,135.946,10620.0
2021-06-09 11:50:00,139.6,139.68,139.46,139.55,12430.0,135.9168,135.9947,135.7805,135.8681,12430.0
2021-06-09 12:00:00,139.54,139.64,139.51,139.64,3402.0,135.8583,135.9557,135.8291,135.9557,3402.0
2021-06-09 12:10:00,139.65,139.67,139.55,139.67,4069.0,135.9654,135.9849,135.8681,135.9849,4069.0
2021-06-09 12:20:00,139.66,139.79,139.65,139.79,3362.0,135.9752,136.1017,135.9654,136.1017,3362.0
2021-06-09 12:30:00,139.78,139.96,139.78,139.93,6932.0,136.092,136.2673,136.092,136.2381,6932.0
2021-06-09 12:40:00,139.97,140.06,139.93,140.03,12953.0,136.277,136.3646,136.2381,136.3354,12953.0
2021-06-09 12:50:00,140.03,140.03,139.82,139.85,4635.0,136.3354,136.3354,136.131,136.1602,4635.0
2021-06-09 13:00:00,139.82,139.91,139.82,139.89,5462.0,136.131,136.2186,136.131,136.1991,5462.0
2021-06-09 13:10:00,139.87,140.1,139.86,140.03,10186.0,136.1796,136.4036,136.1699,136.3354,10186.0
2021-06-09 13:20:00,140.02,140.2,140.0,140.2,14639.0,136.3257,136.5009,136.3062,136.5009,14639.0
2021-06-09 13:30:00,140.17,140.26,140.12,140.25,7443.0,136.4717,136.5593,136.423,136.5496,7443.0
2021-06-09 13:40:00,140.26,140.29,140.17,140.19,16084.0,136.5593,136.5886,136.4717,136.4912,16084.0
2021-06-09 13:50:00,140.21,140.31,140.16,140.2,6861.0,136.5107,136.608,136.462,136.5009,6861.0
2021-06-09 14:00:00,140.24,140.37,140.13,140.13,9820.0,136.5399,136.6664,136.4328,136.4328,9820.0
2021-06-09 14:10:00,140.18,140.24,140.09,140.11,5979.0,136.4815,136.5399,136.3938,136.4133,5979.0
2021-06-09 14:20:00,140.1,140.19,140.0,140.19,11377.0,136.4036,136.4912,136.3062,136.4912,11377.0
2021-06-09 14:30:00,140.19,140.28,139.99,140.01,18155.0,136.4912,136.5788,136.2965,136.3159,18155.0
2021-06-09 14:40:00,140.02,140.05,139.81,139.83,16501.0,136.3257,136.3549,136.1212,136.1407,16501.0
2021-06-09 14:50:00,139.84,139.97,139.7,139.9,19568.0,136.1504,136.277,136.0141,136.2088,19568.0
2021-06-09 15:00:00,139.9,140.03,139.84,139.91,8444.0,136.2088,136.3354,136.1504,136.2186,8444.0
2021-06-09 15:10:00,139.91,140.18,139.9,140.1,12068.0,136.2186,136.4815,136.2088,136.4036,12068.0
2021-06-09 15:20:00,140.13,140.14,139.96,140.02,18068.0,136.4328,136.4425,136.2673,136.3257,18068.0
2021-06-09 15:30:00,140.02,140.26,139.96,140.22,34598.0,136.3257,136.5593,136.2673,136.5204,34598.0
2021-06-09 15:40:00,140.2,140.23,139.88,140.09,54986.0,136.5009,136.5301,136.1894,136.3938,54986.0
2021-06-09 15:50:00,140.08,140.23,139.99,140.13,93743.0,136.3841,136.5301,136.2965,136.4328,93743.0
2021-06-10 09:30:00,140.32,141.18,140.01,141.07,28058.0,136.6178,137.4551,136.3159,137.348,28058.0
2021-06-10 09:40:00,141.18,141.39,140.92,141.39,8184.0,137.4551,137.6595,137.2019,137.6595,8184.0
2021-06-10 09:50:00,141.42,141.78,141.35,141.78,15285.0,137.6887,138.0392,137.6206,138.0392,15285.0
2021-06-10 10:00:00,141.81,141.86,141.45,141.54,20599.0,138.0685,138.1171,137.718,137.8056,20599.0
2021-06-10 10:10:00,141.53,141.67,141.41,141.56,12318.0,137.7958,137.9321,137.679,137.825,12318.0
2021-06-10 10:20:00,141.61,141.9,141.61,141.9,11513.0,137.8737,138.1561,137.8737,138.1561,11513.0
2021-06-10 10:30:00,141.92,142.06,141.7,141.75,11155.0,138.1756,138.3119,137.9614,138.01,11155.0
2021-06-10 10:40:00,141.72,141.72,141.36,141.49,10629.0,137.9808,137.9808,137.6303,137.7569,10629.0
2021-06-10 10:50:00,141.5,141.53,141.22,141.36,10013.0,137.7666,137.7958,137.494,137.6303,10013.0
2021-06-10 11:00:00,141.38,141.45,141.21,141.45,10572.0,137.6498,137.718,137.4843,137.718,10572.0
2021-06-10 11:10:00,141.45,141.65,141.4,141.65,5409.0,137.718,137.9127,137.6693,137.9127,5409.0
2021-06-10 11:20:00,141.67,141.83,141.6,141.83,6745.0,137.9321,138.0879,137.864,138.0879,6745.0
2021-06-10 11:30:00,141.86,141.95,141.83,141.94,6442.0,138.1171,138.2048,138.0879,138.195,6442.0
2021-06-10 11:40:00,141.95,142.0,141.73,141.99,4424.0,138.2048,138.2534,137.9906,138.2437,4424.0
2021-06-10 11:50:00,141.99,142.12,141.95,142.11,7657.0,138.2437,138.3703,138.2048,138.3605,7657.0
2021-06-10 12:00:00,142.1,142.28,142.08,142.24,9414.0,138.3508,138.5261,138.3313,138.4871,9414.0
2021-06-10 12:10:00,142.25,142.4,142.2,142.37,7157.0,138.4968,138.6429,138.4482,138.6137,7157.0
2021-06-10 12:20:00,142.34,142.4,142.15,142.24,8887.0,138.5845,138.6429,138.3995,138.4871,8887.0
2021-06-10 12:30:00,142.31,142.38,142.19,142.27,8100.0,138.5553,138.6234,138.4384,138.5163,8100.0
2021-06-10 12:40:00,142.3,142.43,142.28,142.43,14761.0,138.5455,138.6721,138.5261,138.6721,14761.0
2021-06-10 12:50:00,142.44,142.5,142.42,142.48,5938.0,138.6818,138.7402,138.6624,138.7208,5938.0
2021-06-10 13:00:00,142.5,142.63,142.42,142.59,9432.0,138.7402,138.8668,138.6624,138.8279,9432.0
2021-06-10 13:10:00,142.61,142.61,142.48,142.53,4641.0,138.8473,138.8473,138.7208,138.7695,4641.0
2021-06-10 13:20:00,142.51,142.64,142.49,142.56,5788.0,138.75,138.8766,138.7305,138.7987,5788.0
2021-06-10 13:30:00,142.6,142.64,142.5,142.51,6875.0,138.8376,138.8766,138.7402,138.75,6875.0
2021-06-10 13:40:00,142.54,142.6,142.53,142.56,4833.0,138.7792,138.8376,138.7695,138.7987,4833.0
2021-06-10 13:50:00,142.55,142.66,142.52,142.58,8499.0,138.7889,138.896,138.7597,138.8181,8499.0
2021-06-10 14:00:00,142.55,142.94,142.55,142.9,15492.0,138.7889,139.1686,138.7889,139.1297,15492.0
2021-06-10 14:10:00,142.92,142.97,142.85,142.92,27366.0,139.1492,139.1978,139.081,139.1492,27366.0
2021-06-10 14:20:00,142.95,143.07,142.91,143.03,14052.0,139.1784,139.2952,139.1394,139.2563,14052.0
2021-06-10 14:30:00,143.06,143.15,143.03,143.05,14961.0,139.2855,139.3731,139.2563,139.2757,14961.0
2021-06-10 14:40:00,143.09,143.17,143.03,143.11,10927.0,139.3147,139.3926,139.2563,139.3342,10927.0
2021-06-10 14:50:00,143.11,143.29,143.08,143.22,12897.0,139.3342,139.5094,139.3049,139.4413,12897.0
2021-06-10 15:00:00,143.22,143.23,143.04,143.14,13123.0,139.4413,139.451,139.266,139.3634,13123.0
2021-06-10 15:10:00,143.15,143.35,143.15,143.22,16271.0,139.3731,139.5678,139.3731,139.4413,16271.0
2021-06-10 15:20:00,143.24,143.33,143.1,143.1,32477.0,139.4607,139.5483,139.3244,139.3244,32477.0
2021-06-10 15:30:00,143.09,143.12,142.79,142.96,62046.0,139.3147,139.3439,139.0226,139.1881,62046.0
2021-06-10 15:40:00,142.97,143.0,142.87,142.96,49940.0,139.1978,139.2271,139.1005,139.1881,49940.0
2021-06-10 15:50:00,142.97,143.18,142.94,143.06,154822.0,139.1978,139.4023,139.1686,139.2855,154822.0
2021-06-11 09:30:00,143.36,143.36,142.32,142.9,39893.0,139.5776,139.5776,138.565,139.1297,39893.0
2021-06-11 09:40:00,142.83,142.86,142.5,142.75,16957.0,139.0615,139.0907,138.7402,138.9837,16957.0
2021-06-11 09:50:00,142.78,142.9,142.65,142.83,17332.0,139.0129,139.1297,138.8863,139.0615,17332.0
2021-06-11 10:00:00,142.88,142.97,142.69,142.95,24517.0,139.1102,139.1978,138.9252,139.1784,24517.0
2021-06-11 10:10:00,142.96,142.96,142.52,142.52,12583.0,139.1881,139.1881,138.7597,138.7597,12583.0
2021-06-11 10:20:00,142.55,142.71,142.44,142.5,7966.0,138.7889,138.9447,138.6818,138.7402,7966.0
2021-06-11 10:30:00,142.54,142.54,142.1,142.12,14222.0,138.7792,138.7792,138.3508,138.3703,14222.0
2021-06-11 10:40:00,142.05,142.11,141.93,141.95,16227.0,138.3021,138.3605,138.1853,138.2048,16227.0
2021-06-11 10:50:00,141.94,142.11,141.9,142.05,13800.0,138.195,138.3605,138.1561,138.3021,13800.0
2021-06-11 11:00:00,142.03,142.21,141.91,142.16,12849.0,138.2826,138.4579,138.1658,138.4092,12849.0
2021-06-11 11:10:00,142.18,142.27,142.05,142.09,12969.0,138.4287,138.5163,138.3021,138.3411,12969.0
2021-06-11 11:20:00,142.12,142.31,142.12,142.21,13260.0,138.3703,138.5553,138.3703,138.4579,13260.0
2021-06-11 11:30:00,142.23,142.26,142.19,142.21,6825.0,138.4774,138.5066,138.4384,138.4579,6825.0
2021-06-11 11:40:00,142.22,142.41,142.22,142.4,9970.0,138.4676,138.6526,138.4676,138.6429,9970.0
2021-06-11 11:50:00,142.39,142.43,142.32,142.34,5720.0,138.6331,138.6721,138.565,138.5845,5720.0
2021-06-11 12:00:00,142.36,142.41,142.31,142.41,10412.0,138.6039,138.6526,138.5553,138.6526,10412.0
2021-06-11 12:10:00,142.4,142.53,142.39,142.42,5651.0,138.6429,138.7695,138.6331,138.6624,5651.0
2021-06-11 12:20:00,142.44,142.58,142.44,142.56,6242.0,138.6818,138.8181,138.6818,138.7987,6242.0
2021-06-11 12:30:00,142.59,142.71,142.58,142.69,4682.0,138.8279,138.9447,138.8181,138.9252,4682.0
2021-06-11 12:40:00,142.67,142.79,142.64,142.73,6564.0,138.9058,139.0226,138.8766,138.9642,6564.0
2021-06-11 12:50:00,142.71,142.76,142.69,142.73,8155.0,138.9447,138.9934,138.9252,138.9642,8155.0
2021-06-11 13:00:00,142.71,142.76,142.61,142.71,16017.0,138.9447,138.9934,138.8473,138.9447,16017.0
2021-06-11 13:10:00,142.67,142.76,142.63,142.72,3803.0,138.9058,138.9934,138.8668,138.9544,3803.0
2021-06-11 13:20:00,142.76,142.81,142.74,142.76,6378.0,138.9934,139.0421,138.9739,138.9934,6378.0
2021-06-11 13:30:00,142.75,142.85,142.72,142.85,5840.0,138.9837,139.081,138.9544,139.081,5840.0
2021-06-11 13:40:00,142.83,142.88,142.76,142.84,2576.0,139.0615,139.1102,138.9934,139.0713,2576.0
2021-06-11 13:50:00,142.87,142.94,142.87,142.92,4627.0,139.1005,139.1686,139.1005,139.1492,4627.0
2021-06-11 14:00:00,142.95,143.19,142.94,143.08,21363.0,139.1784,139.412,139.1686,139.3049,21363.0
2021-06-11 14:10:00,143.03,143.06,142.96,143.05,7597.0,139.2563,139.2855,139.1881,139.2757,7597.0
2021-06-11 14:20:00,143.02,143.14,142.98,143.14,5537.0,139.2465,139.3634,139.2076,139.3634,5537.0
2021-06-11 14:30:00,143.13,143.18,143.1,143.13,5099.0,139.3536,139.4023,139.3244,139.3536,5099.0
2021-06-11 14:40:00,143.14,143.23,143.14,143.22,11694.0,139.3634,139.451,139.3634,139.4413,11694.0
2021-06-11 14:50:00,143.22,143.29,143.12,143.2,5381.0,139.4413,139.5094,139.3439,139.4218,5381.0
2021-06-11 15:00:00,143.2,143.25,143.09,143.14,6127.0,139.4218,139.4705,139.3147,139.3634,6127.0
2021-06-11 15:10:00,143.11,143.19,143.09,143.14,14203.0,139.3342,139.412,139.3147,139.3634,14203.0
2021-06-11 15:20:00,143.17,143.18,143.06,143.09,5956.0,139.3926,139.4023,139.2855,139.3147,5956.0
2021-06-11 15:30:00,143.09,143.15,143.01,143.02,12355.0,139.3147,139.3731,139.2368,139.2465,12355.0
2021-06-11 15:40:00,143.0,143.17,142.97,143.13,17105.0,139.2271,139.3926,139.1978,139.3536,17105.0
2021-06-11 15:50:00,143.16,143.6,143.12,143.55,96134.0,139.3828,139.8112,139.3439,139.7625,96134.0
2021-06-14 09:30:00,143.5,143.5,142.76,143.27,36457.0,139.7139,139.7139,138.9934,139.4899,36457.0
2021-06-14 09:40:00,143.3,143.65,143.22,143.63,7365.0,139.5191,139.8599,139.4413,139.8404,7365.0
2021-06-14 09:50:00,143.66,143.76,143.36,143.59,15618.0,139.8696,139.967,139.5776,139.8015,15618.0
2021-06-14 10:00:00,143.6,143.75,143.55,143.74,14110.0,139.8112,139.9573,139.7625,139.9475,14110.0
2021-06-14 10:10:00,143.74,143.85,143.53,143.55,12384.0,139.9475,140.0546,139.7431,139.7625,12384.0
2021-06-14 10:20:00,143.51,143.7,143.4,143.43,12911.0,139.7236,139.9086,139.6165,139.6457,12911.0
2021-06-14 10:30:00,143.5,143.54,143.35,143.48,6825.0,139.7139,139.7528,139.5678,139.6944,6825.0
2021-06-14 10:40:00,143.5,143.59,143.35,143.44,8906.0,139.7139,139.8015,139.5678,139.6554,8906.0
2021-06-14 10:50:00,143.44,143.54,143.36,143.46,10805.0,139.6554,139.7528,139.5776,139.6749,10805.0
2021-06-14 11:00:00,143.46,143.91,143.44,143.82,16101.0,139.6749,140.113,139.6554,140.0254,16101.0
2021-06-14 11:10:00,143.83,144.01,143.78,143.81,17912.0,140.0352,140.2104,139.9865,140.0157,17912.0
2021-06-14 11:20:00,143.82,143.83,143.56,143.6,4664.0,140.0254,140.0352,139.7723,139.8112,4664.0
2021-06-14 11:30:00,143.62,143.7,143.53,143.7,5854.0,139.8307,139.9086,139.7431,139.9086,5854.0
2021-06-14 11:40:00,143.72,143.85,143.72,143.84,3145.0,139.9281,140.0546,139.9281,140.0449,3145.0
2021-06-14 11:50:00,143.82,143.92,143.62,143.67,3755.0,140.0254,140.1228,139.8307,139.8794,3755.0
2021-06-14 12:00:00,143.67,143.73,143.58,143.72,4769.0,139.8794,139.9378,139.7918,139.9281,4769.0
2021-06-14 12:10:00,143.75,143.89,143.75,143.89,6344.0,139.9573,140.0936,139.9573,140.0936,6344.0
2021-06-14 12:20:00,143.92,143.92,143.76,143.78,3989.0,140.1228,140.1228,139.967,139.9865,3989.0
2021-06-14 12:30:00,143.77,143.79,143.66,143.67,5987.0,139.9767,139.9962,139.8696,139.8794,5987.0
2021-06-14 12:40:00,143.67,143.78,143.67,143.77,3370.0,139.8794,139.9865,139.8794,139.9767,3370.0
2021-06-14 12:50:00,143.81,143.84,143.69,143.72,7321.0,140.0157,140.0449,139.8989,139.9281,7321.0
2021-06-14 13:00:00,143.7,143.79,143.69,143.74,6022.0,139.9086,139.9962,139.8989,139.9475,6022.0
2021-06-14 13:10:00,143.73,143.73,143.6,143.64,11225.0,139.9378,139.9378,139.8112,139.8502,11225.0
2021-06-14 13:20:00,143.62,143.78,143.59,143.77,11357.0,139.8307,139.9865,139.8015,139.9767,11357.0
2021-06-14 13:30:00,143.77,143.8,143.73,143.76,7332.0,139.9767,140.0059,139.9378,139.967,7332.0
2021-06-14 13:40:00,143.73,143.77,143.56,143.59,16767.0,139.9378,139.9767,139.7723,139.8015,16767.0
2021-06-14 13:50:00,143.55,143.68,143.54,143.68,49075.0,139.7625,139.8891,139.7528,139.8891,49075.0
2021-06-14 14:00:00,143.66,143.8,143.66,143.75,17016.0,139.8696,140.0059,139.8696,139.9573,17016.0
2021-06-14 14:10:00,143.8,143.8,143.72,143.79,9748.0,140.0059,140.0059,139.9281,139.9962,9748.0
2021-06-14 14:20:00,143.77,143.79,143.71,143.72,7237.0,139.9767,139.9962,139.9183,139.9281,7237.0
2021-06-14 14:30:00,143.7,143.71,143.6,143.61,8124.0,139.9086,139.9183,139.8112,139.821,8124.0
2021-06-14 14:40:00,143.64,143.72,143.6,143.64,8743.0,139.8502,139.9281,139.8112,139.8502,8743.0
2021-06-14 14:50:00,143.64,143.64,143.5,143.58,8925.0,139.8502,139.8502,139.7139,139.7918,8925.0
2021-06-14 15:00:00,143.56,143.63,143.51,143.63,9607.0,139.7723,139.8404,139.7236,139.8404,9607.0
2021-06-14 15:10:00,143.63,143.72,143.6,143.69,11470.0,139.8404,139.9281,139.8112,139.8989,11470.0
2021-06-14 15:20:00,143.71,143.8,143.7,143.78,10739.0,139.9183,140.0059,139.9086,139.9865,10739.0
2021-06-14 15:30:00,143.78,143.89,143.77,143.84,24845.0,139.9865,140.0936,139.9767,140.0449,24845.0
2021-06-14 15:40:00,143.84,144.0,143.84,144.0,26979.0,140.0449,140.2007,140.0449,140.2007,26979.0
2021-06-14 15:50:00,144.01,144.43,143.99,144.39,99960.0,140.2104,140.6193,140.1909,140.5804,99960.0
2021-06-15 09:30:00,144.85,144.9,144.22,144.63,34912.0,141.0282,141.0769,140.4149,140.814,34912.0
2021-06-15 09:40:00,144.58,145.16,144.48,144.98,24408.0,140.7654,141.3301,140.668,141.1548,24408.0
2021-06-15 09:50:00,144.97,144.98,144.5,144.55,15412.0,141.1451,141.1548,140.6875,140.7362,15412.0
2021-06-15 10:00:00,144.55,144.63,144.08,144.22,12855.0,140.7362,140.814,140.2786,140.4149,12855.0
2021-06-15 10:10:00,144.22,144.3,144.13,144.19,11661.0,140.4149,140.4928,140.3272,140.3857,11661.0
2021-06-15 10:20:00,144.21,144.41,144.18,144.3,7405.0,140.4051,140.5999,140.3759,140.4928,7405.0
2021-06-15 10:30:00,144.28,144.36,144.21,144.31,5477.0,140.4733,140.5512,140.4051,140.5025,5477.0
2021-06-15 10:40:00,144.31,144.32,144.15,144.15,6515.0,140.5025,140.5122,140.3467,140.3467,6515.0
2021-06-15 10:50:00,144.15,144.26,144.06,144.06,7217.0,140.3467,140.4538,140.2591,140.2591,7217.0
2021-06-15 11:00:00,144.05,144.31,144.04,144.28,13141.0,140.2494,140.5025,140.2396,140.4733,13141.0
2021-06-15 11:10:00,144.29,144.46,144.24,144.43,11095.0,140.483,140.6485,140.4343,140.6193,11095.0
2021-06-15 11:20:00,144.42,144.62,144.42,144.51,7772.0,140.6096,140.8043,140.6096,140.6972,7772.0
2021-06-15 11:30:00,144.49,144.51,144.21,144.21,5392.0,140.6777,140.6972,140.4051,140.4051,5392.0
2021-06-15 11:40:00,144.27,144.44,144.27,144.42,4651.0,140.4635,140.6291,140.4635,140.6096,4651.0
2021-06-15 11:50:00,144.42,144.64,144.39,144.64,10077.0,140.6096,140.8238,140.5804,140.8238,10077.0
2021-06-15 12:00:00,144.68,144.69,144.5,144.56,30600.0,140.8627,140.8725,140.6875,140.7459,30600.0
2021-06-15 12:10:00,144.56,144.66,144.44,144.65,16155.0,140.7459,140.8433,140.6291,140.8335,16155.0
2021-06-15 12:20:00,144.64,144.76,144.57,144.67,6244.0,140.8238,140.9406,140.7556,140.853,6244.0
2021-06-15 12:30:00,144.66,144.66,144.5,144.57,6315.0,140.8433,140.8433,140.6875,140.7556,6315.0
2021-06-15 12:40:00,144.54,144.54,144.36,144.36,6409.0,140.7264,140.7264,140.5512,140.5512,6409.0
2021-06-15 12:50:00,144.36,144.47,144.33,144.47,8952.0,140.5512,140.6583,140.522,140.6583,8952.0
2021-06-15 13:00:00,144.48,144.56,144.43,144.5,19548.0,140.668,140.7459,140.6193,140.6875,19548.0
2021-06-15 13:10:00,144.48,144.55,144.19,144.34,10027.0,140.668,140.7362,140.3857,140.5317,10027.0
2021-06-15 13:20:00,144.34,144.34,144.18,144.23,7814.0,140.5317,140.5317,140.3759,140.4246,7814.0
2021-06-15 13:30:00,144.23,144.36,144.21,144.36,4430.0,140.4246,140.5512,140.4051,140.5512,4430.0
2021-06-15 13:40:00,144.4,144.41,144.33,144.41,5876.0,140.5901,140.5999,140.522,140.5999,5876.0
2021-06-15 13:50:00,144.41,144.5,144.39,144.44,9569.0,140.5999,140.6875,140.5804,140.6291,9569.0
2021-06-15 14:00:00,144.43,144.6,144.43,144.58,5608.0,140.6193,140.7848,140.6193,140.7654,5608.0
2021-06-15 14:10:00,144.56,144.57,144.3,144.47,10629.0,140.7459,140.7556,140.4928,140.6583,10629.0
2021-06-15 14:20:00,144.45,144.53,144.44,144.49,4305.0,140.6388,140.7167,140.6291,140.6777,4305.0
2021-06-15 14:30:00,144.52,144.67,144.49,144.63,6717.0,140.707,140.853,140.6777,140.814,6717.0
2021-06-15 14:40:00,144.62,144.82,144.59,144.78,11820.0,140.8043,140.999,140.7751,140.9601,11820.0
2021-06-15 14:50:00,144.78,145.02,144.77,144.79,13956.0,140.9601,141.1938,140.9504,140.9698,13956.0
2021-06-15 15:00:00,144.75,144.75,144.52,144.68,4327.0,140.9309,140.9309,140.707,140.8627,4327.0
2021-06-15 15:10:00,144.69,144.81,144.6,144.64,18573.0,140.8725,140.9893,140.7848,140.8238,18573.0
2021-06-15 15:20:00,144.67,144.72,144.51,144.61,11020.0,140.853,140.9017,140.6972,140.7946,11020.0
2021-06-15 15:30:00,144.62,144.66,144.53,144.66,16456.0,140.8043,140.8433,140.7167,140.8433,16456.0
2021-06-15 15:40:00,144.68,144.86,144.67,144.86,31848.0,140.8627,141.038,140.853,141.038,31848.0
2021-06-15 15:50:00,144.88,144.89,144.56,144.63,120799.0,141.0575,141.0672,140.7459,140.814,120799.0
2021-06-16 09:30:00,144.66,144.71,144.29,144.65,40029.0,140.8433,140.8919,140.483,140.8335,40029.0
2021-06-16 09:40:00,144.68,144.81,144.5,144.58,14914.0,140.8627,140.9893,140.6875,140.7654,14914.0
2021-06-16 09:50:00,144.61,144.76,144.41,144.61,49988.0,140.7946,140.9406,140.5999,140.7946,49988.0
2021-06-16 10:00:00,144.61,144.83,144.6,144.81,21300.0,140.7946,141.0088,140.7848,140.9893,21300.0
2021-06-16 10:10:00,144.8,144.8,144.53,144.7,11660.0,140.9796,140.9796,140.7167,140.8822,11660.0
2021-06-16 10:20:00,144.71,144.83,144.69,144.78,10558.0,140.8919,141.0088,140.8725,140.9601,10558.0
2021-06-16 10:30:00,144.83,144.9,144.61,144.65,17500.0,141.0088,141.0769,140.7946,140.8335,17500.0
2021-06-16 10:40:00,144.68,144.72,144.51,144.53,15882.0,140.8627,140.9017,140.6972,140.7167,15882.0
2021-06-16 10:50:00,144.53,144.6,144.38,144.56,15738.0,140.7167,140.7848,140.5706,140.7459,15738.0
2021-06-16 11:00:00,144.55,144.68,144.5,144.59,11285.0,140.7362,140.8627,140.6875,140.7751,11285.0
2021-06-16 11:10:00,144.62,144.85,144.61,144.85,17902.0,140.8043,141.0282,140.7946,141.0282,17902.0
2021-06-16 11:20:00,144.89,144.89,144.66,144.69,11660.0,141.0672,141.0672,140.8433,140.8725,11660.0
2021-06-16 11:30:00,144.69,144.75,144.58,144.67,8043.0,140.8725,140.9309,140.7654,140.853,8043.0
2021-06-16 11:40:00,144.66,144.67,144.48,144.67,8446.0,140.8433,140.853,140.668,140.853,8446.0
2021-06-16 11:50:00,144.66,144.68,144.6,144.63,7358.0,140.8433,140.8627,140.7848,140.814,7358.0
2021-06-16 12:00:00,144.63,144.71,144.57,144.65,7619.0,140.814,140.8919,140.7556,140.8335,7619.0
2021-06-16 12:10:00,144.66,144.8,144.66,144.66,15441.0,140.8433,140.9796,140.8433,140.8433,15441.0
2021-06-16 12:20:00,144.66,144.77,144.66,144.74,7628.0,140.8433,140.9504,140.8433,140.9211,7628.0
2021-06-16 12:30:00,144.72,144.78,144.72,144.74,9359.0,140.9017,140.9601,140.9017,140.9211,9359.0
2021-06-16 12:40:00,144.75,144.95,144.72,144.95,13267.0,140.9309,141.1256,140.9017,141.1256,13267.0
2021-06-16 12:50:00,144.94,145.01,144.94,144.96,7175.0,141.1159,141.184,141.1159,141.1353,7175.0
2021-06-16 13:00:00,144.97,145.08,144.64,144.66,18950.0,141.1451,141.2522,140.8238,140.8433,18950.0
2021-06-16 13:10:00,144.65,144.73,144.44,144.57,38852.0,140.8335,140.9114,140.6291,140.7556,38852.0
2021-06-16 13:20:00,144.57,144.6,144.29,144.39,25605.0,140.7556,140.7848,140.483,140.5804,25605.0
2021-06-16 13:30:00,144.43,144.61,144.4,144.6,65587.0,140.6193,140.7946,140.5901,140.7848,65587.0
2021-06-16 13:40:00,144.59,144.64,144.17,144.2,69795.0,140.7751,140.8238,140.3662,140.3954,69795.0
2021-06-16 13:50:00,144.21,144.42,144.06,144.25,50767.0,140.4051,140.6096,140.2591,140.4441,50767.0
2021-06-16 14:00:00,144.21,144.22,142.92,143.62,38821.0,140.4051,140.4149,139.1492,139.8307,38821.0
2021-06-16 14:10:00,143.57,143.66,142.99,143.1,19000.0,139.782,139.8696,139.2173,139.3244,19000.0
2021-06-16 14:20:00,143.15,143.37,143.09,143.31,41127.0,139.3731,139.5873,139.3147,139.5289,41127.0
2021-06-16 14:30:00,143.3,143.39,143.05,143.23,24528.0,139.5191,139.6068,139.2757,139.451,24528.0
2021-06-16 14:40:00,143.2,143.37,143.07,143.25,26673.0,139.4218,139.5873,139.2952,139.4705,26673.0
2021-06-16 14:50:00,143.27,143.51,143.14,143.47,18693.0,139.4899,139.7236,139.3634,139.6847,18693.0
2021-06-16 15:00:00,143.47,143.77,143.4,143.75,15438.0,139.6847,139.9767,139.6165,139.9573,15438.0
2021-06-16 15:10:00,143.72,143.91,143.59,143.71,16098.0,139.9281,140.113,139.8015,139.9183,16098.0
2021-06-16 15:20:00,143.71,143.86,143.63,143.63,18215.0,139.9183,140.0644,139.8404,139.8404,18215.0
2021-06-16 15:30:00,143.65,143.77,143.54,143.75,22993.0,139.8599,139.9767,139.7528,139.9573,22993.0
2021-06-16 15:40:00,143.77,143.97,143.32,143.64,66889.0,139.9767,140.1715,139.5386,139.8502,66889.0
2021-06-16 15:50:00,143.64,143.78,143.54,143.59,127451.0,139.8502,139.9865,139.7528,139.8015,127451.0
2021-06-17 09:30:00,143.49,144.97,143.49,144.36,27318.0,139.7041,141.1451,139.7041,140.5512,27318.0
2021-06-17 09:40:00,144.46,144.69,144.17,144.62,17664.0,140.6485,140.8725,140.3662,140.8043,17664.0
2021-06-17 09:50:00,144.62,145.15,144.59,144.94,32942.0,140.8043,141.3203,140.7751,141.1159,32942.0
2021-06-17 10:00:00,144.95,145.16,144.6,144.72,49492.0,141.1256,141.3301,140.7848,140.9017,49492.0
2021-06-17 10:10:00,144.71,145.02,144.59,145.02,48785.0,140.8919,141.1938,140.7751,141.1938,48785.0
2021-06-17 10:20:00,145.01,145.36,144.83,145.14,31868.0,141.184,141.5248,141.0088,141.3106,31868.0
2021-06-17 10:30:00,145.15,145.29,144.87,145.16,50601.0,141.3203,141.4566,141.0477,141.3301,50601.0
2021-06-17 10:40:00,145.18,145.33,145.06,145.08,22546.0,141.3495,141.4956,141.2327,141.2522,22546.0
2021-06-17 10:50:00,145.06,145.15,144.95,145.1,27219.0,141.2327,141.3203,141.1256,141.2716,27219.0
2021-06-17 11:00:00,145.1,145.37,145.04,145.34,40013.0,141.2716,141.5345,141.2132,141.5053,40013.0
2021-06-17 11:10:00,145.34,145.37,145.0,145.19,39207.0,141.5053,141.5345,141.1743,141.3593,39207.0
2021-06-17 11:20:00,145.2,145.38,145.17,145.34,25532.0,141.369,141.5443,141.3398,141.5053,25532.0
2021-06-17 11:30:00,145.33,145.94,145.33,145.92,14436.0,141.4956,142.0895,141.4956,142.07,14436.0
2021-06-17 11:40:00,145.94,145.99,145.82,145.99,15092.0,142.0895,142.1382,141.9727,142.1382,15092.0
2021-06-17 11:50:00,145.99,146.02,145.68,145.7,16970.0,142.1382,142.1674,141.8363,141.8558,16970.0
2021-06-17 12:00:00,145.67,145.94,145.57,145.74,13354.0,141.8266,142.0895,141.7292,141.8948,13354.0
2021-06-17 12:10:00,145.72,145.91,145.47,145.56,22143.0,141.8753,142.0603,141.6319,141.7195,22143.0
2021-06-17 12:20:00,145.55,145.6,145.32,145.6,19741.0,141.7098,141.7585,141.4858,141.7585,19741.0
2021-06-17 12:30:00,145.54,146.03,145.48,146.03,26942.0,141.7,142.1771,141.6416,142.1771,26942.0
2021-06-17 12:40:00,146.07,146.25,146.04,146.13,30976.0,142.2161,142.3913,142.1868,142.2745,30976.0
2021-06-17 12:50:00,146.13,146.38,146.06,146.33,26616.0,142.2745,142.5179,142.2063,142.4692,26616.0
2021-06-17 13:00:00,146.33,146.81,146.32,146.75,24803.0,142.4692,142.9365,142.4595,142.8781,24803.0
2021-06-17 13:10:00,146.77,146.77,146.51,146.51,21091.0,142.8976,142.8976,142.6444,142.6444,21091.0
2021-06-17 13:20:00,146.49,146.69,146.43,146.65,17433.0,142.625,142.8197,142.5666,142.7808,17433.0
2021-06-17 13:30:00,146.65,146.81,146.65,146.79,9818.0,142.7808,142.9365,142.7808,142.9171,9818.0
2021-06-17 13:40:00,146.78,146.82,146.64,146.78,8045.0,142.9073,142.9463,142.771,142.9073,8045.0
2021-06-17 13:50:00,146.75,146.83,146.58,146.79,11268.0,142.8781,142.956,142.7126,142.9171,11268.0
2021-06-17 14:00:00,146.78,146.84,146.68,146.77,15277.0,142.9073,142.9657,142.81,142.8976,15277.0
2021-06-17 14:10:00,146.77,147.0,146.77,146.96,17936.0,142.8976,143.1215,142.8976,143.0826,17936.0
2021-06-17 14:20:00,146.95,147.09,146.84,147.06,16221.0,143.0728,143.2091,142.9657,143.1799,16221.0
2021-06-17 14:30:00,147.07,147.13,146.98,147.13,10325.0,143.1897,143.2481,143.102,143.2481,10325.0
2021-06-17 14:40:00,147.16,147.29,146.86,146.87,27278.0,143.2773,143.4039,142.9852,142.9949,27278.0
2021-06-17 14:50:00,146.85,146.88,146.67,146.8,19749.0,142.9755,143.0047,142.8002,142.9268,19749.0
2021-06-17 15:00:00,146.75,146.79,146.56,146.7,30742.0,142.8781,142.9171,142.6931,142.8294,30742.0
2021-06-17 15:10:00,146.69,147.02,146.62,146.87,46497.0,142.8197,143.141,142.7515,142.9949,46497.0
2021-06-17 15:20:00,146.87,147.19,146.72,147.07,120243.0,142.9949,143.3065,142.8489,143.1897,120243.0
2021-06-17 15:30:00,147.09,147.66,146.92,147.64,163625.0,143.2091,143.7641,143.0436,143.7446,163625.0
2021-06-17 15:40:00,147.64,147.68,147.47,147.56,121637.0,143.7446,143.7836,143.5791,143.6667,121637.0
2021-06-17 15:50:00,147.55,147.6,146.82,146.93,300523.0,143.657,143.7057,142.9463,143.0534,300523.0
2021-06-18 09:30:00,146.31,146.64,145.45,146.3,222487.0,142.4497,142.771,141.6124,142.44,222487.0
2021-06-18 09:40:00,146.19,146.76,146.05,146.62,32689.0,142.3329,142.8879,142.1966,142.7515,32689.0
2021-06-18 09:50:00,146.52,146.83,146.11,146.54,18268.0,142.6542,142.956,142.255,142.6737,18268.0
2021-06-18 10:00:00,146.52,146.57,145.9,146.38,12477.0,142.6542,142.7029,142.0505,142.5179,12477.0
2021-06-18 10:10:00,146.31,146.42,146.0,146.12,15197.0,142.4497,142.5568,142.1479,142.2647,15197.0
2021-06-18 10:20:00,146.11,146.44,146.05,146.31,13038.0,142.255,142.5763,142.1966,142.4497,13038.0
2021-06-18 10:30:00,146.29,146.39,145.9,146.36,34534.0,142.4303,142.5276,142.0505,142.4984,34534.0
2021-06-18 10:40:00,146.34,146.45,146.06,146.29,29345.0,142.4789,142.586,142.2063,142.4303,29345.0
2021-06-18 10:50:00,146.28,146.28,146.05,146.2,21239.0,142.4205,142.4205,142.1966,142.3426,21239.0
2021-06-18 11:00:00,146.19,146.31,146.04,146.2,26004.0,142.3329,142.4497,142.1868,142.3426,26004.0
2021-06-18 11:10:00,146.2,146.24,145.89,146.02,29270.0,142.3426,142.3816,142.0408,142.1674,29270.0
2021-06-18 11:20:00,146.01,146.01,145.63,145.74,12405.0,142.1576,142.1576,141.7877,141.8948,12405.0
2021-06-18 11:30:00,145.73,146.08,145.71,146.04,10105.0,141.885,142.2258,141.8656,142.1868,10105.0
2021-06-18 11:40:00,146.04,146.09,145.8,145.97,10965.0,142.1868,142.2355,141.9532,142.1187,10965.0
2021-06-18 11:50:00,145.97,146.08,145.84,145.97,12998.0,142.1187,142.2258,141.9921,142.1187,12998.0
2021-06-18 12:00:00,145.98,146.15,145.94,146.13,9614.0,142.1284,142.2939,142.0895,142.2745,9614.0
2021-06-18 12:10:00,146.16,146.32,146.16,146.2,15890.0,142.3037,142.4595,142.3037,142.3426,15890.0
2021-06-18 12:20:00,146.2,146.38,146.14,146.38,31930.0,142.3426,142.5179,142.2842,142.5179,31930.0
2021-06-18 12:30:00,146.39,146.47,146.3,146.3,7724.0,142.5276,142.6055,142.44,142.44,7724.0
2021-06-18 12:40:00,146.27,146.27,145.95,146.13,9545.0,142.4108,142.4108,142.0992,142.2745,9545.0
2021-06-18 12:50:00,146.1,146.26,146.08,146.18,9823.0,142.2453,142.401,142.2258,142.3232,9823.0
2021-06-18 13:00:00,146.19,146.26,145.99,146.12,46655.0,142.3329,142.401,142.1382,142.2647,46655.0
2021-06-18 13:10:00,146.13,146.23,146.0,146.01,16746.0,142.2745,142.3718,142.1479,142.1576,16746.0
2021-06-18 13:20:00,145.99,146.01,145.74,145.78,12369.0,142.1382,142.1576,141.8948,141.9337,12369.0
2021-06-18 13:30:00,145.77,145.84,145.65,145.83,19405.0,141.924,141.9921,141.8071,141.9824,19405.0
2021-06-18 13:40:00,145.81,145.81,145.55,145.55,10754.0,141.9629,141.9629,141.7098,141.7098,10754.0
2021-06-18 13:50:00,145.51,145.7,145.49,145.59,14321.0,141.6708,141.8558,141.6514,141.7487,14321.0
2021-06-18 14:00:00,145.56,145.76,145.5,145.59,14652.0,141.7195,141.9142,141.6611,141.7487,14652.0
2021-06-18 14:10:00,145.58,145.68,145.53,145.64,14871.0,141.739,141.8363,141.6903,141.7974,14871.0
2021-06-18 14:20:00,145.64,145.64,145.51,145.58,14490.0,141.7974,141.7974,141.6708,141.739,14490.0
2021-06-18 14:30:00,145.57,145.66,145.49,145.59,26932.0,141.7292,141.8169,141.6514,141.7487,26932.0
2021-06-18 14:40:00,145.61,145.79,145.61,145.74,15069.0,141.7682,141.9434,141.7682,141.8948,15069.0
2021-06-18 14:50:00,145.72,145.84,145.68,145.81,15323.0,141.8753,141.9921,141.8363,141.9629,15323.0
2021-06-18 15:00:00,145.81,146.13,145.76,146.07,25930.0,141.9629,142.2745,141.9142,142.2161,25930.0
2021-06-18 15:10:00,146.09,146.23,145.99,146.23,16109.0,142.2355,142.3718,142.1382,142.3718,16109.0
2021-06-18 15:20:00,146.25,146.25,146.11,146.18,21383.0,142.3913,142.3913,142.255,142.3232,21383.0
2021-06-18 15:30:00,146.17,146.22,145.98,146.08,34792.0,142.3134,142.3621,142.1284,142.2258,34792.0
2021-06-18 15:40:00,146.08,146.28,145.82,145.82,70226.0,142.2258,142.4205,141.9727,141.9727,70226.0
2021-06-18 15:50:00,145.84,145.97,144.94,145.01,303487.0,141.9921,142.1187,141.1159,141.184,303487.0
2021-06-21 09:30:00,145.42,145.81,144.15,144.16,37321.0,141.5832,141.9629,140.3467,140.3564,37321.0
2021-06-21 09:40:00,144.13,144.75,143.78,144.17,31896.0,140.3272,140.9309,139.9865,140.3662,31896.0
2021-06-21 09:50:00,144.14,144.52,143.73,144.43,66868.0,140.337,140.707,139.9378,140.6193,66868.0
2021-06-21 10:00:00,144.43,145.49,144.42,145.48,15580.0,140.6193,141.6514,140.6096,141.6416,15580.0
2021-06-21 10:10:00,145.5,145.63,145.16,145.52,18407.0,141.6611,141.7877,141.3301,141.6806,18407.0
2021-06-21 10:20:00,145.56,145.71,145.35,145.71,15790.0,141.7195,141.8656,141.5151,141.8656,15790.0
2021-06-21 10:30:00,145.75,146.17,145.72,145.94,9237.0,141.9045,142.3134,141.8753,142.0895,9237.0
2021-06-21 10:40:00,145.95,146.14,145.78,146.13,13526.0,142.0992,142.2842,141.9337,142.2745,13526.0
2021-06-21 10:50:00,146.17,146.35,146.15,146.17,8262.0,142.3134,142.4887,142.2939,142.3134,8262.0
2021-06-21 11:00:00,146.19,146.49,146.18,146.44,9945.0,142.3329,142.625,142.3232,142.5763,9945.0
2021-06-21 11:10:00,146.43,146.48,146.11,146.43,11891.0,142.5666,142.6152,142.255,142.5666,11891.0
2021-06-21 11:20:00,146.41,146.54,146.27,146.38,13786.0,142.5471,142.6737,142.4108,142.5179,13786.0
2021-06-21 11:30:00,146.38,146.53,146.36,146.53,7379.0,142.5179,142.6639,142.4984,142.6639,7379.0
2021-06-21 11:40:00,146.52,146.61,146.37,146.48,11604.0,142.6542,142.7418,142.5081,142.6152,11604.0
2021-06-21 11:50:00,146.47,146.49,146.13,146.22,9599.0,142.6055,142.625,142.2745,142.3621,9599.0
2021-06-21 12:00:00,146.24,146.24,146.02,146.15,12683.0,142.3816,142.3816,142.1674,142.2939,12683.0
2021-06-21 12:10:00,146.13,146.17,146.02,146.11,7293.0,142.2745,142.3134,142.1674,142.255,7293.0
2021-06-21 12:20:00,146.08,146.31,146.0,146.27,24452.0,142.2258,142.4497,142.1479,142.4108,24452.0
2021-06-21 12:30:00,146.29,146.4,146.24,146.25,15107.0,142.4303,142.5373,142.3816,142.3913,15107.0
2021-06-21 12:40:00,146.28,146.4,146.24,146.24,6886.0,142.4205,142.5373,142.3816,142.3816,6886.0
2021-06-21 12:50:00,146.13,146.28,146.13,146.18,7399.0,142.2745,142.4205,142.2745,142.3232,7399.0
2021-06-21 13:00:00,146.16,146.2,146.09,146.1,7509.0,142.3037,142.3426,142.2355,142.2453,7509.0
2021-06-21 13:10:00,146.12,146.2,146.04,146.17,21910.0,142.2647,142.3426,142.1868,142.3134,21910.0
2021-06-21 13:20:00,146.15,146.16,146.04,146.04,4745.0,142.2939,142.3037,142.1868,142.1868,4745.0
2021-06-21 13:30:00,146.05,146.15,146.03,146.15,7966.0,142.1966,142.2939,142.1771,142.2939,7966.0
2021-06-21 13:40:00,146.15,146.27,146.15,146.25,7601.0,142.2939,142.4108,142.2939,142.3913,7601.0
2021-06-21 13:50:00,146.25,146.36,146.2,146.25,5528.0,142.3913,142.4984,142.3426,142.3913,5528.0
2021-06-21 14:00:00,146.23,146.32,146.06,146.2,9874.0,142.3718,142.4595,142.2063,142.3426,9874.0
2021-06-21 14:10:00,146.19,146.19,146.0,146.06,9244.0,142.3329,142.3329,142.1479,142.2063,9244.0
2021-06-21 14:20:00,146.05,146.06,145.95,146.01,6506.0,142.1966,142.2063,142.0992,142.1576,6506.0
2021-06-21 14:30:00,146.03,146.21,145.99,146.21,9340.0,142.1771,142.3524,142.1382,142.3524,9340.0
2021-06-21 14:40:00,146.22,146.31,146.22,146.27,15154.0,142.3621,142.4497,142.3621,142.4108,15154.0
2021-06-21 14:50:00,146.29,146.4,146.27,146.32,9178.0,142.4303,142.5373,142.4108,142.4595,9178.0
2021-06-21 15:00:00,146.31,146.67,146.3,146.67,23979.0,142.4497,142.8002,142.44,142.8002,23979.0
2021-06-21 15:10:00,146.66,146.67,146.53,146.6,20624.0,142.7905,142.8002,142.6639,142.7321,20624.0
2021-06-21 15:20:00,146.61,146.69,146.53,146.59,19223.0,142.7418,142.8197,142.6639,142.7223,19223.0
2021-06-21 15:30:00,146.62,146.66,146.47,146.52,22000.0,142.7515,142.7905,142.6055,142.6542,22000.0
2021-06-21 15:40:00,146.51,146.66,146.5,146.5,49627.0,142.6444,142.7905,142.6347,142.6347,49627.0
2021-06-21 15:50:00,146.51,146.57,146.21,146.37,121106.0,142.6444,142.7029,142.3524,142.5081,121106.0
2021-06-22 09:30:00,146.37,146.58,145.83,146.23,28993.0,142.5081,142.7126,141.9824,142.3718,28993.0
2021-06-22 09:40:00,146.27,146.44,146.1,146.26,87483.0,142.4108,142.5763,142.2453,142.401,87483.0
2021-06-22 09:50:00,146.25,146.82,146.11,146.39,18240.0,142.3913,142.9463,142.255,142.5276,18240.0
2021-06-22 10:00:00,146.5,146.87,146.35,146.72,13461.0,142.6347,142.9949,142.4887,142.8489,13461.0
2021-06-22 10:10:00,146.73,147.06,146.6,146.92,13936.0,142.8586,143.1799,142.7321,143.0436,13936.0
2021-06-22 10:20:00,146.93,147.43,146.92,147.3,13130.0,143.0534,143.5402,143.0436,143.4136,13130.0
2021-06-22 10:30:00,147.33,147.44,147.2,147.36,12089.0,143.4428,143.5499,143.3162,143.472,12089.0
2021-06-22 10:40:00,147.38,147.48,147.23,147.43,15078.0,143.4915,143.5889,143.3454,143.5402,15078.0
2021-06-22 10:50:00,147.43,147.64,147.43,147.64,11887.0,143.5402,143.7446,143.5402,143.7446,11887.0
2021-06-22 11:00:00,147.64,147.68,147.39,147.56,12009.0,143.7446,143.7836,143.5012,143.6667,12009.0
2021-06-22 11:10:00,147.57,147.66,147.43,147.46,12304.0,143.6765,143.7641,143.5402,143.5694,12304.0
2021-06-22 11:20:00,147.43,147.55,147.35,147.41,18126.0,143.5402,143.657,143.4623,143.5207,18126.0
2021-06-22 11:30:00,147.41,147.42,147.09,147.1,17877.0,143.5207,143.5304,143.2091,143.2189,17877.0
2021-06-22 11:40:00,147.09,147.14,146.82,146.82,17448.0,143.2091,143.2578,142.9463,142.9463,17448.0
2021-06-22 11:50:00,146.8,146.8,146.5,146.68,18108.0,142.9268,142.9268,142.6347,142.81,18108.0
2021-06-22 12:00:00,146.69,146.99,146.6,146.81,23278.0,142.8197,143.1118,142.7321,142.9365,23278.0
2021-06-22 12:10:00,146.83,146.85,146.55,146.56,17195.0,142.956,142.9755,142.6834,142.6931,17195.0
2021-06-22 12:20:00,146.55,146.67,146.47,146.64,21030.0,142.6834,142.8002,142.6055,142.771,21030.0
2021-06-22 12:30:00,146.64,146.9,146.55,146.82,9009.0,142.771,143.0242,142.6834,142.9463,9009.0
2021-06-22 12:40:00,146.81,146.89,146.79,146.84,7116.0,142.9365,143.0144,142.9171,142.9657,7116.0
2021-06-22 12:50:00,146.84,146.89,146.75,146.75,8242.0,142.9657,143.0144,142.8781,142.8781,8242.0
2021-06-22 13:00:00,146.72,146.85,146.7,146.82,8351.0,142.8489,142.9755,142.8294,142.9463,8351.0
2021-06-22 13:10:00,146.81,146.87,146.68,146.74,8660.0,142.9365,142.9949,142.81,142.8684,8660.0
2021-06-22 13:20:00,146.77,146.92,146.71,146.8,6861.0,142.8976,143.0436,142.8392,142.9268,6861.0
2021-06-22 13:30:00,146.78,146.8,146.65,146.72,3921.0,142.9073,142.9268,142.7808,142.8489,3921.0
2021-06-22 13:40:00,146.71,146.71,146.44,146.44,9326.0,142.8392,142.8392,142.5763,142.5763,9326.0
2021-06-22 13:50:00,146.47,146.51,146.4,146.44,5403.0,142.6055,142.6444,142.5373,142.5763,5403.0
2021-06-22 14:00:00,146.45,146.46,146.29,146.3,5666.0,142.586,142.5958,142.4303,142.44,5666.0
2021-06-22 14:10:00,146.29,146.34,146.19,146.26,8648.0,142.4303,142.4789,142.3329,142.401,8648.0
2021-06-22 14:20:00,146.24,146.24,146.09,146.16,10217.0,142.3816,142.3816,142.2355,142.3037,10217.0
2021-06-22 14:30:00,146.12,146.58,146.09,146.57,16531.0,142.2647,142.7126,142.2355,142.7029,16531.0
2021-06-22 14:40:00,146.54,146.62,146.35,146.37,11443.0,142.6737,142.7515,142.4887,142.5081,11443.0
2021-06-22 14:50:00,146.38,146.53,146.34,146.34,12011.0,142.5179,142.6639,142.4789,142.4789,12011.0
2021-06-22 15:00:00,146.32,146.64,146.32,146.56,16112.0,142.4595,142.771,142.4595,142.6931,16112.0
2021-06-22 15:10:00,146.63,146.76,146.57,146.59,16508.0,142.7613,142.8879,142.7029,142.7223,16508.0
2021-06-22 15:20:00,146.59,146.81,146.56,146.77,15800.0,142.7223,142.9365,142.6931,142.8976,15800.0
2021-06-22 15:30:00,146.75,146.83,146.6,146.69,24928.0,142.8781,142.956,142.7321,142.8197,24928.0
2021-06-22 15:40:00,146.68,146.83,146.65,146.72,31825.0,142.81,142.956,142.7808,142.8489,31825.0
2021-06-22 15:50:00,146.7,146.71,146.47,146.62,124917.0,142.8294,142.8392,142.6055,142.7515,124917.0
2021-06-23 09:30:00,146.72,147.3,146.72,146.79,16087.0,142.8489,143.4136,142.8489,142.9171,16087.0
2021-06-23 09:40:00,146.63,146.77,146.42,146.75,10475.0,142.7613,142.8976,142.5568,142.8781,10475.0
2021-06-23 09:50:00,146.78,147.15,146.58,147.14,17568.0,142.9073,143.2676,142.7126,143.2578,17568.0
2021-06-23 10:00:00,147.21,147.61,147.21,147.61,13281.0,143.326,143.7154,143.326,143.7154,13281.0
2021-06-23 10:10:00,147.56,147.56,147.3,147.49,12982.0,143.6667,143.6667,143.4136,143.5986,12982.0
2021-06-23 10:20:00,147.45,147.55,147.29,147.43,13213.0,143.5596,143.657,143.4039,143.5402,13213.0
2021-06-23 10:30:00,147.42,147.74,147.42,147.64,41269.0,143.5304,143.842,143.5304,143.7446,41269.0
2021-06-23 10:40:00,147.64,147.68,147.48,147.48,18247.0,143.7446,143.7836,143.5889,143.5889,18247.0
2021-06-23 10:50:00,147.5,147.63,147.46,147.49,11455.0,143.6083,143.7349,143.5694,143.5986,11455.0
2021-06-23 11:00:00,147.5,147.56,147.21,147.45,27076.0,143.6083,143.6667,143.326,143.5596,27076.0
2021-06-23 11:10:00,147.44,147.57,147.35,147.52,30542.0,143.5499,143.6765,143.4623,143.6278,30542.0
2021-06-23 11:20:00,147.53,147.6,147.49,147.53,18821.0,143.6375,143.7057,143.5986,143.6375,18821.0
2021-06-23 11:30:00,147.56,147.66,147.44,147.59,24492.0,143.6667,143.7641,143.5499,143.696,24492.0
2021-06-23 11:40:00,147.6,147.74,147.42,147.66,28772.0,143.7057,143.842,143.5304,143.7641,28772.0
2021-06-23 11:50:00,147.67,147.95,147.67,147.78,28787.0,143.7738,144.0465,143.7738,143.8809,28787.0
2021-06-23 12:00:00,147.73,147.83,147.58,147.81,14145.0,143.8323,143.9296,143.6862,143.9101,14145.0
2021-06-23 12:10:00,147.84,147.99,147.82,147.97,16969.0,143.9394,144.0854,143.9199,144.0659,16969.0
2021-06-23 12:20:00,147.94,148.06,147.87,148.05,30197.0,144.0367,144.1536,143.9686,144.1438,30197.0
2021-06-23 12:30:00,148.04,148.04,147.67,147.67,17460.0,144.1341,144.1341,143.7738,143.7738,17460.0
2021-06-23 12:40:00,147.63,147.82,147.63,147.79,8720.0,143.7349,143.9199,143.7349,143.8907,8720.0
2021-06-23 12:50:00,147.8,148.0,147.75,147.91,23614.0,143.9004,144.0951,143.8517,144.0075,23614.0
2021-06-23 13:00:00,147.9,148.0,147.8,147.92,23529.0,143.9978,144.0951,143.9004,144.0172,23529.0
2021-06-23 13:10:00,147.9,148.01,147.81,147.81,13922.0,143.9978,144.1049,143.9101,143.9101,13922.0
2021-06-23 13:20:00,147.81,147.82,147.58,147.64,6979.0,143.9101,143.9199,143.6862,143.7446,6979.0
2021-06-23 13:30:00,147.64,147.79,147.63,147.75,35764.0,143.7446,143.8907,143.7349,143.8517,35764.0
2021-06-23 13:40:00,147.75,147.79,147.72,147.72,14589.0,143.8517,143.8907,143.8225,143.8225,14589.0
2021-06-23 13:50:00,147.73,147.74,147.41,147.44,26427.0,143.8323,143.842,143.5207,143.5499,26427.0
2021-06-23 14:00:00,147.38,147.42,147.19,147.41,11172.0,143.4915,143.5304,143.3065,143.5207,11172.0
2021-06-23 14:10:00,147.41,147.51,147.32,147.44,21440.0,143.5207,143.6181,143.4331,143.5499,21440.0
2021-06-23 14:20:00,147.45,147.55,147.3,147.35,34423.0,143.5596,143.657,143.4136,143.4623,34423.0
2021-06-23 14:30:00,147.34,147.41,147.29,147.41,7247.0,143.4525,143.5207,143.4039,143.5207,7247.0
2021-06-23 14:40:00,147.42,147.47,147.32,147.43,13710.0,143.5304,143.5791,143.4331,143.5402,13710.0
2021-06-23 14:50:00,147.44,147.52,147.41,147.49,10540.0,143.5499,143.6278,143.5207,143.5986,10540.0
2021-06-23 15:00:00,147.49,147.5,147.39,147.46,17129.0,143.5986,143.6083,143.5012,143.5694,17129.0
2021-06-23 15:10:00,147.46,147.57,147.33,147.37,52959.0,143.5694,143.6765,143.4428,143.4818,52959.0
2021-06-23 15:20:00,147.37,147.48,147.16,147.45,14464.0,143.4818,143.5889,143.2773,143.5596,14464.0
2021-06-23 15:30:00,147.44,147.5,147.38,147.47,27104.0,143.5499,143.6083,143.4915,143.5791,27104.0
2021-06-23 15:40:00,147.47,147.51,147.2,147.24,52935.0,143.5791,143.6181,143.3162,143.3552,52935.0
2021-06-23 15:50:00,147.26,147.45,147.03,147.25,175925.0,143.3747,143.5596,143.1507,143.3649,175925.0
2021-06-24 09:30:00,147.92,148.17,147.48,147.74,90001.0,144.0172,144.2606,143.5889,143.842,90001.0
2021-06-24 09:40:00,147.74,148.22,147.74,148.1,10763.0,143.842,144.3093,143.842,144.1925,10763.0
2021-06-24 09:50:00,148.15,148.33,147.81,147.91,14762.0,144.2412,144.4164,143.9101,144.0075,14762.0
2021-06-24 10:00:00,147.9,148.11,147.9,148.02,15853.0,143.9978,144.2022,143.9978,144.1146,15853.0
2021-06-24 10:10:00,148.02,148.1,147.71,147.86,38959.0,144.1146,144.1925,143.8128,143.9588,38959.0
2021-06-24 10:20:00,147.86,147.97,147.81,147.95,9079.0,143.9588,144.0659,143.9101,144.0465,9079.0
2021-06-24 10:30:00,147.92,147.97,147.76,147.76,20480.0,144.0172,144.0659,143.8615,143.8615,20480.0
2021-06-24 10:40:00,147.78,147.79,147.53,147.71,48992.0,143.8809,143.8907,143.6375,143.8128,48992.0
2021-06-24 10:50:00,147.7,147.77,147.48,147.58,5675.0,143.803,143.8712,143.5889,143.6862,5675.0
2021-06-24 11:00:00,147.6,147.61,147.35,147.43,11290.0,143.7057,143.7154,143.4623,143.5402,11290.0
2021-06-24 11:10:00,147.39,147.42,147.03,147.07,12754.0,143.5012,143.5304,143.1507,143.1897,12754.0
2021-06-24 11:20:00,147.05,147.05,146.81,146.88,13595.0,143.1702,143.1702,142.9365,143.0047,13595.0
2021-06-24 11:30:00,146.82,146.99,146.68,146.69,9548.0,142.9463,143.1118,142.81,142.8197,9548.0
2021-06-24 11:40:00,146.77,146.77,146.57,146.73,9058.0,142.8976,142.8976,142.7029,142.8586,9058.0
2021-06-24 11:50:00,146.76,146.87,146.6,146.6,17931.0,142.8879,142.9949,142.7321,142.7321,17931.0
2021-06-24 12:00:00,146.64,146.81,146.58,146.77,7784.0,142.771,142.9365,142.7126,142.8976,7784.0
2021-06-24 12:10:00,146.78,146.97,146.74,146.86,9605.0,142.9073,143.0923,142.8684,142.9852,9605.0
2021-06-24 12:20:00,146.87,146.98,146.87,146.91,11487.0,142.9949,143.102,142.9949,143.0339,11487.0
2021-06-24 12:30:00,146.91,146.96,146.8,146.9,9715.0,143.0339,143.0826,142.9268,143.0242,9715.0
2021-06-24 12:40:00,146.91,147.04,146.88,146.97,10170.0,143.0339,143.1605,143.0047,143.0923,10170.0
2021-06-24 12:50:00,146.93,147.23,146.89,147.18,9401.0,143.0534,143.3454,143.0144,143.2968,9401.0
2021-06-24 13:00:00,147.18,147.44,147.17,147.43,7970.0,143.2968,143.5499,143.287,143.5402,7970.0
2021-06-24 13:10:00,147.43,147.53,147.37,147.37,12319.0,143.5402,143.6375,143.4818,143.4818,12319.0
2021-06-24 13:20:00,147.34,147.53,147.3,147.31,49104.0,143.4525,143.6375,143.4136,143.4233,49104.0
2021-06-24 13:30:00,147.29,147.31,147.07,147.17,19347.0,143.4039,143.4233,143.1897,143.287,19347.0
2021-06-24 13:40:00,147.17,147.23,146.93,146.99,8738.0,143.287,143.3454,143.0534,143.1118,8738.0
2021-06-24 13:50:00,147.02,147.11,146.91,147.09,11232.0,143.141,143.2286,143.0339,143.2091,11232.0
2021-06-24 14:00:00,147.11,147.21,147.02,147.14,21966.0,143.2286,143.326,143.141,143.2578,21966.0
2021-06-24 14:10:00,147.15,147.24,147.08,147.17,9381.0,143.2676,143.3552,143.1994,143.287,9381.0
2021-06-24 14:20:00,147.15,147.31,147.09,147.09,9930.0,143.2676,143.4233,143.2091,143.2091,9930.0
2021-06-24 14:30:00,147.09,147.23,147.09,147.23,7145.0,143.2091,143.3454,143.2091,143.3454,7145.0
2021-06-24 14:40:00,147.2,147.35,147.16,147.27,12330.0,143.3162,143.4623,143.2773,143.3844,12330.0
2021-06-24 14:50:00,147.24,147.35,147.2,147.21,9056.0,143.3552,143.4623,143.3162,143.326,9056.0
2021-06-24 15:00:00,147.21,147.23,147.02,147.03,17210.0,143.326,143.3454,143.141,143.1507,17210.0
2021-06-24 15:10:00,147.02,147.14,147.0,147.07,12369.0,143.141,143.2578,143.1215,143.1897,12369.0
2021-06-24 15:20:00,147.12,147.13,147.04,147.05,14554.0,143.2384,143.2481,143.1605,143.1702,14554.0
2021-06-24 15:30:00,147.04,147.22,147.01,147.13,24103.0,143.1605,143.3357,143.1313,143.2481,24103.0
2021-06-24 15:40:00,147.15,147.29,147.07,147.08,42195.0,143.2676,143.4039,143.1897,143.1994,42195.0
2021-06-24 15:50:00,147.09,147.12,146.64,146.67,193029.0,143.2091,143.2384,142.771,142.8002,193029.0
2021-06-25 09:30:00,147.01,147.76,146.77,147.29,22519.0,143.1313,143.8615,142.8976,143.4039,22519.0
2021-06-25 09:40:00,147.3,147.4,146.81,147.01,15575.0,143.4136,143.511,142.9365,143.1313,15575.0
2021-06-25 09:50:00,147.04,147.32,147.02,147.32,25151.0,143.1605,143.4331,143.141,143.4331,25151.0
2021-06-25 10:00:00,147.35,147.49,147.27,147.31,10336.0,143.4623,143.5986,143.3844,143.4233,10336.0
2021-06-25 10:10:00,147.3,147.4,147.09,147.1,15618.0,143.4136,143.511,143.2091,143.2189,15618.0
2021-06-25 10:20:00,147.1,147.46,147.02,147.32,17367.0,143.2189,143.5694,143.141,143.4331,17367.0
2021-06-25 10:30:00,147.38,147.48,147.24,147.28,18506.0,143.4915,143.5889,143.3552,143.3941,18506.0
2021-06-25 10:40:00,147.34,147.35,147.02,147.1,18481.0,143.4525,143.4623,143.141,143.2189,18481.0
2021-06-25 10:50:00,147.11,147.16,146.95,147.08,28741.0,143.2286,143.2773,143.0728,143.1994,28741.0
2021-06-25 11:00:00,147.13,147.16,146.98,147.12,33300.0,143.2481,143.2773,143.102,143.2384,33300.0
2021-06-25 11:10:00,147.12,147.14,146.96,147.01,16717.0,143.2384,143.2578,143.0826,143.1313,16717.0
2021-06-25 11:20:00,146.99,147.23,146.79,146.87,8515.0,143.1118,143.3454,142.9171,142.9949,8515.0
2021-06-25 11:30:00,146.95,147.15,146.94,146.97,8958.0,143.0728,143.2676,143.0631,143.0923,8958.0
2021-06-25 11:40:00,147.03,147.13,146.79,147.0,20011.0,143.1507,143.2481,142.9171,143.1215,20011.0
2021-06-25 11:50:00,146.96,147.02,146.82,146.85,15600.0,143.0826,143.141,142.9463,142.9755,15600.0
2021-06-25 12:00:00,146.85,146.85,146.61,146.65,29853.0,142.9755,142.9755,142.7418,142.7808,29853.0
2021-06-25 12:10:00,146.61,146.61,146.48,146.5,5158.0,142.7418,142.7418,142.6152,142.6347,5158.0
2021-06-25 12:20:00,146.5,146.52,146.36,146.38,7097.0,142.6347,142.6542,142.4984,142.5179,7097.0
2021-06-25 12:30:00,146.4,146.58,146.39,146.54,12717.0,142.5373,142.7126,142.5276,142.6737,12717.0
2021-06-25 12:40:00,146.55,146.55,146.34,146.34,5026.0,142.6834,142.6834,142.4789,142.4789,5026.0
2021-06-25 12:50:00,146.33,146.44,146.32,146.42,6064.0,142.4692,142.5763,142.4595,142.5568,6064.0
2021-06-25 13:00:00,146.4,146.57,146.4,146.52,8695.0,142.5373,142.7029,142.5373,142.6542,8695.0
2021-06-25 13:10:00,146.52,146.6,146.48,146.56,4099.0,142.6542,142.7321,142.6152,142.6931,4099.0
2021-06-25 13:20:00,146.57,146.68,146.56,146.66,4700.0,142.7029,142.81,142.6931,142.7905,4700.0
2021-06-25 13:30:00,146.65,146.65,146.51,146.51,2898.0,142.7808,142.7808,142.6444,142.6444,2898.0
2021-06-25 13:40:00,146.52,146.54,146.33,146.37,5248.0,142.6542,142.6737,142.4692,142.5081,5248.0
2021-06-25 13:50:00,146.37,146.38,146.26,146.26,3774.0,142.5081,142.5179,142.401,142.401,3774.0
2021-06-25 14:00:00,146.28,146.57,146.24,146.56,13158.0,142.4205,142.7029,142.3816,142.6931,13158.0
2021-06-25 14:10:00,146.56,146.56,146.41,146.49,16842.0,142.6931,142.6931,142.5471,142.625,16842.0
2021-06-25 14:20:00,146.52,146.72,146.49,146.69,14657.0,142.6542,142.8489,142.625,142.8197,14657.0
2021-06-25 14:30:00,146.68,146.72,146.48,146.48,17535.0,142.81,142.8489,142.6152,142.6152,17535.0
2021-06-25 14:40:00,146.48,146.57,146.4,146.52,15190.0,142.6152,142.7029,142.5373,142.6542,15190.0
2021-06-25 14:50:00,146.54,146.58,146.31,146.31,15559.0,142.6737,142.7126,142.4497,142.4497,15559.0
2021-06-25 15:00:00,146.34,146.5,146.29,146.5,19078.0,142.4789,142.6347,142.4303,142.6347,19078.0
2021-06-25 15:10:00,146.49,146.69,146.45,146.61,21216.0,142.625,142.8197,142.586,142.7418,21216.0
2021-06-25 15:20:00,146.62,146.79,146.57,146.58,46330.0,142.7515,142.9171,142.7029,142.7126,46330.0
2021-06-25 15:30:00,146.58,146.98,146.57,146.83,78033.0,142.7126,143.102,142.7029,142.956,78033.0
2021-06-25 15:40:00,146.83,147.47,146.82,147.22,115375.0,142.956,143.5791,142.9463,143.3357,115375.0
2021-06-25 15:50:00,147.2,147.49,146.21,147.2,684966.0,143.3162,143.5986,142.3524,143.3162,684966.0
2021-06-28 09:30:00,147.63,147.93,147.18,147.38,32300.0,143.7349,144.027,143.2968,143.4915,32300.0
2021-06-28 09:40:00,147.37,147.75,147.15,147.16,21260.0,143.4818,143.8517,143.2676,143.2773,21260.0
2021-06-28 09:50:00,147.16,147.52,147.12,147.37,16911.0,143.2773,143.6278,143.2384,143.4818,16911.0
2021-06-28 10:00:00,147.4,147.46,147.25,147.34,21652.0,143.511,143.5694,143.3649,143.4525,21652.0
2021-06-28 10:10:00,147.37,147.71,147.29,147.38,17881.0,143.4818,143.8128,143.4039,143.4915,17881.0
2021-06-28 10:20:00,147.41,147.45,147.11,147.33,13346.0,143.5207,143.5596,143.2286,143.4428,13346.0
2021-06-28 10:30:00,147.34,147.45,147.23,147.31,14146.0,143.4525,143.5596,143.3454,143.4233,14146.0
2021-06-28 10:40:00,147.35,147.44,147.3,147.37,13400.0,143.4623,143.5499,143.4136,143.4818,13400.0
2021-06-28 10:50:00,147.36,147.53,146.97,147.08,27277.0,143.472,143.6375,143.0923,143.1994,27277.0
2021-06-28 11:00:00,147.08,147.32,146.9,147.02,28808.0,143.1994,143.4331,143.0242,143.141,28808.0
2021-06-28 11:10:00,147.0,147.0,146.73,146.81,35037.0,143.1215,143.1215,142.8586,142.9365,35037.0
2021-06-28 11:20:00,146.8,146.83,146.67,146.7,26816.0,142.9268,142.956,142.8002,142.8294,26816.0
2021-06-28 11:30:00,146.7,146.9,146.68,146.71,23854.0,142.8294,143.0242,142.81,142.8392,23854.0
2021-06-28 11:40:00,146.71,147.18,146.69,147.12,22863.0,142.8392,143.2968,142.8197,143.2384,22863.0
2021-06-28 11:50:00,147.11,147.34,147.09,147.27,20666.0,143.2286,143.4525,143.2091,143.3844,20666.0
2021-06-28 12:00:00,147.25,147.33,147.14,147.26,15770.0,143.3649,143.4428,143.2578,143.3747,15770.0
2021-06-28 12:10:00,147.24,147.38,147.13,147.25,23582.0,143.3552,143.4915,143.2481,143.3649,23582.0
2021-06-28 12:20:00,147.25,147.35,147.02,147.02,14394.0,143.3649,143.4623,143.141,143.141,14394.0
2021-06-28 12:30:00,147.02,147.06,146.68,146.76,15813.0,143.141,143.1799,142.81,142.8879,15813.0
2021-06-28 12:40:00,146.73,146.76,146.61,146.69,10766.0,142.8586,142.8879,142.7418,142.8197,10766.0
2021-06-28 12:50:00,146.7,146.77,146.68,146.69,14649.0,142.8294,142.8976,142.81,142.8197,14649.0
2021-06-28 13:00:00,146.67,146.67,146.54,146.54,47527.0,142.8002,142.8002,142.6737,142.6737,47527.0
2021-06-28 13:10:00,146.54,146.58,146.45,146.5,31485.0,142.6737,142.7126,142.586,142.6347,31485.0
2021-06-28 13:20:00,146.52,146.81,146.43,146.81,16847.0,142.6542,142.9365,142.5666,142.9365,16847.0
2021-06-28 13:30:00,146.82,146.89,146.69,146.83,15978.0,142.9463,143.0144,142.8197,142.956,15978.0
2021-06-28 13:40:00,146.84,147.05,146.81,146.97,10336.0,142.9657,143.1702,142.9365,143.0923,10336.0
2021-06-28 13:50:00,146.99,147.05,146.93,147.01,11358.0,143.1118,143.1702,143.0534,143.1313,11358.0
2021-06-28 14:00:00,147.03,147.25,147.01,147.25,12533.0,143.1507,143.3649,143.1313,143.3649,12533.0
2021-06-28 14:10:00,147.27,147.45,147.26,147.35,10995.0,143.3844,143.5596,143.3747,143.4623,10995.0
2021-06-28 14:20:00,147.38,147.44,147.28,147.32,13371.0,143.4915,143.5499,143.3941,143.4331,13371.0
2021-06-28 14:30:00,147.34,147.44,147.32,147.43,11137.0,143.4525,143.5499,143.4331,143.5402,11137.0
2021-06-28 14:40:00,147.43,147.43,147.34,147.38,12502.0,143.5402,143.5402,143.4525,143.4915,12502.0
2021-06-28 14:50:00,147.39,147.51,147.36,147.47,13959.0,143.5012,143.6181,143.472,143.5791,13959.0
2021-06-28 15:00:00,147.48,147.68,147.47,147.63,15823.0,143.5889,143.7836,143.5791,143.7349,15823.0
2021-06-28 15:10:00,147.64,147.77,147.63,147.75,15844.0,143.7446,143.8712,143.7349,143.8517,15844.0
2021-06-28 15:20:00,147.75,147.82,147.7,147.73,24744.0,143.8517,143.9199,143.803,143.8323,24744.0
2021-06-28 15:30:00,147.74,147.9,147.68,147.87,34236.0,143.842,143.9978,143.7836,143.9686,34236.0
2021-06-28 15:40:00,147.87,147.91,147.8,147.83,47998.0,143.9686,144.0075,143.9004,143.9296,47998.0
2021-06-28 15:50:00,147.83,148.04,147.69,147.95,164920.0,143.9296,144.1341,143.7933,144.0465,164920.0
2021-06-29 09:30:00,147.57,148.13,147.52,148.09,26490.0,143.6765,144.2217,143.6278,144.1828,26490.0
2021-06-29 09:40:00,148.08,148.62,147.74,148.51,25384.0,144.173,144.6988,143.842,144.5917,25384.0
2021-06-29 09:50:00,148.54,148.62,148.42,148.6,6918.0,144.6209,144.6988,144.5041,144.6793,6918.0
2021-06-29 10:00:00,148.66,148.83,148.4,148.5,17528.0,144.7377,144.9032,144.4846,144.5819,17528.0
2021-06-29 10:10:00,148.61,148.64,148.41,148.54,6627.0,144.689,144.7182,144.4943,144.6209,6627.0
2021-06-29 10:20:00,148.67,148.68,148.34,148.34,6800.0,144.7475,144.7572,144.4262,144.4262,6800.0
2021-06-29 10:30:00,148.38,148.59,148.34,148.45,6827.0,144.4651,144.6696,144.4262,144.5333,6827.0
2021-06-29 10:40:00,148.47,148.57,148.37,148.52,4891.0,144.5527,144.6501,144.4554,144.6014,4891.0
2021-06-29 10:50:00,148.56,148.56,148.41,148.48,5239.0,144.6404,144.6404,144.4943,144.5625,5239.0
2021-06-29 11:00:00,148.48,148.64,148.44,148.57,4638.0,144.5625,144.7182,144.5235,144.6501,4638.0
2021-06-29 11:10:00,148.49,148.57,148.44,148.57,6499.0,144.5722,144.6501,144.5235,144.6501,6499.0
2021-06-29 11:20:00,148.58,148.6,148.47,148.56,3907.0,144.6598,144.6793,144.5527,144.6404,3907.0
2021-06-29 11:30:00,148.51,148.66,148.5,148.66,8709.0,144.5917,144.7377,144.5819,144.7377,8709.0
2021-06-29 11:40:00,148.66,148.66,148.48,148.56,4611.0,144.7377,144.7377,144.5625,144.6404,4611.0
2021-06-29 11:50:00,148.56,148.66,148.47,148.48,6288.0,144.6404,144.7377,144.5527,144.5625,6288.0
2021-06-29 12:00:00,148.44,148.46,148.31,148.36,15383.0,144.5235,144.543,144.397,144.4456,15383.0
2021-06-29 12:10:00,148.38,148.49,148.38,148.47,5010.0,144.4651,144.5722,144.4651,144.5527,5010.0
2021-06-29 12:20:00,148.5,148.52,148.38,148.52,13252.0,144.5819,144.6014,144.4651,144.6014,13252.0
2021-06-29 12:30:00,148.5,148.52,148.39,148.44,10913.0,144.5819,144.6014,144.4748,144.5235,10913.0
2021-06-29 12:40:00,148.47,148.58,148.44,148.57,4638.0,144.5527,144.6598,144.5235,144.6501,4638.0
2021-06-29 12:50:00,148.6,148.7,148.58,148.61,10916.0,144.6793,144.7767,144.6598,144.689,10916.0
2021-06-29 13:00:00,148.59,148.67,148.56,148.58,18019.0,144.6696,144.7475,144.6404,144.6598,18019.0
2021-06-29 13:10:00,148.58,148.61,148.53,148.58,5277.0,144.6598,144.689,144.6112,144.6598,5277.0
2021-06-29 13:20:00,148.58,148.62,148.56,148.58,6095.0,144.6598,144.6988,144.6404,144.6598,6095.0
2021-06-29 13:30:00,148.58,148.61,148.51,148.53,2978.0,144.6598,144.689,144.5917,144.6112,2978.0
2021-06-29 13:40:00,148.54,148.62,148.52,148.52,4175.0,144.6209,144.6988,144.6014,144.6014,4175.0
2021-06-29 13:50:00,148.5,148.51,148.42,148.5,4683.0,144.5819,144.5917,144.5041,144.5819,4683.0
2021-06-29 14:00:00,148.49,148.63,148.49,148.63,5648.0,144.5722,144.7085,144.5722,144.7085,5648.0
2021-06-29 14:10:00,148.61,148.73,148.59,148.7,7285.0,144.689,144.8059,144.6696,144.7767,7285.0
2021-06-29 14:20:00,148.72,148.72,148.62,148.67,4645.0,144.7961,144.7961,144.6988,144.7475,4645.0
2021-06-29 14:30:00,148.66,148.66,148.56,148.6,7050.0,144.7377,144.7377,144.6404,144.6793,7050.0
2021-06-29 14:40:00,148.61,148.63,148.53,148.55,4451.0,144.689,144.7085,144.6112,144.6306,4451.0
2021-06-29 14:50:00,148.53,148.6,148.5,148.58,4138.0,144.6112,144.6793,144.5819,144.6598,4138.0
2021-06-29 15:00:00,148.58,148.58,148.5,148.5,4521.0,144.6598,144.6598,144.5819,144.5819,4521.0
2021-06-29 15:10:00,148.46,148.57,148.44,148.53,10417.0,144.543,144.6501,144.5235,144.6112,10417.0
2021-06-29 15:20:00,148.52,148.58,148.49,148.52,18138.0,144.6014,144.6598,144.5722,144.6014,18138.0
2021-06-29 15:30:00,148.52,148.54,148.43,148.46,27798.0,144.6014,144.6209,144.5138,144.543,27798.0
2021-06-29 15:40:00,148.47,148.85,148.47,148.71,25438.0,144.5527,144.9227,144.5527,144.7864,25438.0
2021-06-29 15:50:00,148.71,148.85,148.65,148.81,71045.0,144.7864,144.9227,144.728,144.8838,71045.0
2021-06-30 09:30:00,148.68,148.78,147.54,147.84,34192.0,144.7572,144.8546,143.6473,143.9394,34192.0
2021-06-30 09:40:00,147.79,147.94,147.54,147.64,8560.0,143.8907,144.0367,143.6473,143.7446,8560.0
2021-06-30 09:50:00,147.69,147.74,147.34,147.46,16215.0,143.7933,143.842,143.4525,143.5694,16215.0
2021-06-30 10:00:00,147.44,147.5,146.97,147.06,10787.0,143.5499,143.6083,143.0923,143.1799,10787.0
2021-06-30 10:10:00,147.06,147.18,146.86,146.92,16557.0,143.1799,143.2968,142.9852,143.0436,16557.0
2021-06-30 10:20:00,146.88,147.1,146.88,146.98,6945.0,143.0047,143.2189,143.0047,143.102,6945.0
2021-06-30 10:30:00,146.94,147.12,146.9,146.91,12549.0,143.0631,143.2384,143.0242,143.0339,12549.0
2021-06-30 10:40:00,146.83,147.02,146.76,146.81,12086.0,142.956,143.141,142.8879,142.9365,12086.0
2021-06-30 10:50:00,146.84,147.38,146.84,147.17,8644.0,142.9657,143.4915,142.9657,143.287,8644.0
2021-06-30 11:00:00,147.21,147.45,147.2,147.41,13113.0,143.326,143.5596,143.3162,143.5207,13113.0
2021-06-30 11:10:00,147.4,147.4,147.05,147.05,11556.0,143.511,143.511,143.1702,143.1702,11556.0
2021-06-30 11:20:00,147.06,147.1,146.9,147.08,5768.0,143.1799,143.2189,143.0242,143.1994,5768.0
2021-06-30 11:30:00,147.07,147.1,146.8,146.85,15637.0,143.1897,143.2189,142.9268,142.9755,15637.0
2021-06-30 11:40:00,146.8,146.88,146.71,146.86,13427.0,142.9268,143.0047,142.8392,142.9852,13427.0
2021-06-30 11:50:00,146.87,147.22,146.87,147.13,7706.0,142.9949,143.3357,142.9949,143.2481,7706.0
2021-06-30 12:00:00,147.07,147.07,146.85,146.97,9833.0,143.1897,143.1897,142.9755,143.0923,9833.0
2021-06-30 12:10:00,146.96,147.1,146.96,147.03,11195.0,143.0826,143.2189,143.0826,143.1507,11195.0
2021-06-30 12:20:00,147.03,147.04,146.66,146.78,10248.0,143.1507,143.1605,142.7905,142.9073,10248.0
2021-06-30 12:30:00,146.78,147.11,146.74,147.07,6797.0,142.9073,143.2286,142.8684,143.1897,6797.0
2021-06-30 12:40:00,147.1,147.14,146.97,147.09,12088.0,143.2189,143.2578,143.0923,143.2091,12088.0
2021-06-30 12:50:00,147.12,147.21,147.12,147.2,6405.0,143.2384,143.326,143.2384,143.3162,6405.0
2021-06-30 13:00:00,147.2,147.41,147.2,147.34,4866.0,143.3162,143.5207,143.3162,143.4525,4866.0
2021-06-30 13:10:00,147.31,147.39,147.22,147.25,5612.0,143.4233,143.5012,143.3357,143.3649,5612.0
2021-06-30 13:20:00,147.22,147.32,147.22,147.25,8710.0,143.3357,143.4331,143.3357,143.3649,8710.0
2021-06-30 13:30:00,147.25,147.6,147.25,147.54,10537.0,143.3649,143.7057,143.3649,143.6473,10537.0
2021-06-30 13:40:00,147.51,147.67,147.51,147.64,8849.0,143.6181,143.7738,143.6181,143.7446,8849.0
2021-06-30 13:50:00,147.65,147.73,147.62,147.69,6363.0,143.7544,143.8323,143.7252,143.7933,6363.0
2021-06-30 14:00:00,147.67,147.67,147.48,147.5,9955.0,143.7738,143.7738,143.5889,143.6083,9955.0
2021-06-30 14:10:00,147.49,147.54,147.39,147.4,5991.0,143.5986,143.6473,143.5012,143.511,5991.0
2021-06-30 14:20:00,147.4,147.4,147.16,147.28,8330.0,143.511,143.511,143.2773,143.3941,8330.0
2021-06-30 14:30:00,147.31,147.38,147.24,147.35,7696.0,143.4233,143.4915,143.3552,143.4623,7696.0
2021-06-30 14:40:00,147.33,147.4,147.27,147.33,22476.0,143.4428,143.511,143.3844,143.4428,22476.0
2021-06-30 14:50:00,147.33,147.34,147.23,147.33,8388.0,143.4428,143.4525,143.3454,143.4428,8388.0
2021-06-30 15:00:00,147.32,147.4,147.32,147.34,11908.0,143.4331,143.511,143.4331,143.4525,11908.0
2021-06-30 15:10:00,147.35,147.39,147.29,147.3,11016.0,143.4623,143.5012,143.4039,143.4136,11016.0
2021-06-30 15:20:00,147.31,147.6,147.31,147.59,11212.0,143.4233,143.7057,143.4233,143.696,11212.0
2021-06-30 15:30:00,147.57,147.72,147.53,147.7,19017.0,143.6765,143.8225,143.6375,143.803,19017.0
2021-06-30 15:40:00,147.72,147.93,147.64,147.75,40189.0,143.8225,144.027,143.7446,143.8517,40189.0
2021-06-30 15:50:00,147.66,147.97,147.53,147.78,158733.0,143.7641,144.0659,143.6375,143.8809,158733.0
2021-07-01 09:30:00,147.77,147.99,147.01,147.53,38773.0,143.8712,144.0854,143.1313,143.6375,38773.0
2021-07-01 09:40:00,147.49,148.1,147.49,147.8,15580.0,143.5986,144.1925,143.5986,143.9004,15580.0
2021-07-01 09:50:00,147.82,148.2,147.79,148.03,17006.0,143.9199,144.2899,143.8907,144.1243,17006.0
2021-07-01 10:00:00,148.05,148.37,148.0,148.2,22340.0,144.1438,144.4554,144.0951,144.2899,22340.0
2021-07-01 10:10:00,148.22,148.22,147.56,147.63,22801.0,144.3093,144.3093,143.6667,143.7349,22801.0
2021-07-01 10:20:00,147.6,147.67,147.49,147.65,16150.0,143.7057,143.7738,143.5986,143.7544,16150.0
2021-07-01 10:30:00,147.65,147.77,147.63,147.73,15674.0,143.7544,143.8712,143.7349,143.8323,15674.0
2021-07-01 10:40:00,147.75,147.79,147.49,147.65,30162.0,143.8517,143.8907,143.5986,143.7544,30162.0
2021-07-01 10:50:00,147.63,147.79,147.62,147.76,10990.0,143.7349,143.8907,143.7252,143.8615,10990.0
2021-07-01 11:00:00,147.76,147.78,147.65,147.71,24988.0,143.8615,143.8809,143.7544,143.8128,24988.0
2021-07-01 11:10:00,147.71,147.71,147.53,147.69,36518.0,143.8128,143.8128,143.6375,143.7933,36518.0
2021-07-01 11:20:00,147.72,147.73,147.37,147.58,22364.0,143.8225,143.8323,143.4818,143.6862,22364.0
2021-07-01 11:30:00,147.59,147.66,147.44,147.56,12827.0,143.696,143.7641,143.5499,143.6667,12827.0
2021-07-01 11:40:00,147.56,147.79,147.54,147.59,24111.0,143.6667,143.8907,143.6473,143.696,24111.0
2021-07-01 11:50:00,147.61,147.76,147.57,147.59,23261.0,143.7154,143.8615,143.6765,143.696,23261.0
2021-07-01 12:00:00,147.59,147.67,147.4,147.66,10094.0,143.696,143.7738,143.511,143.7641,10094.0
2021-07-01 12:10:00,147.67,147.76,147.59,147.75,19576.0,143.7738,143.8615,143.696,143.8517,19576.0
2021-07-01 12:20:00,147.75,147.79,147.7,147.75,15507.0,143.8517,143.8907,143.803,143.8517,15507.0
2021-07-01 12:30:00,147.77,147.77,147.69,147.72,15379.0,143.8712,143.8712,143.7933,143.8225,15379.0
2021-07-01 12:40:00,147.73,147.85,147.73,147.81,14702.0,143.8323,143.9491,143.8323,143.9101,14702.0
2021-07-01 12:50:00,147.8,147.89,147.76,147.88,27707.0,143.9004,143.988,143.8615,143.9783,27707.0
2021-07-01 13:00:00,147.86,147.86,147.71,147.76,16197.0,143.9588,143.9588,143.8128,143.8615,16197.0
2021-07-01 13:10:00,147.74,147.75,147.66,147.7,17264.0,143.842,143.8517,143.7641,143.803,17264.0
2021-07-01 13:20:00,147.69,147.76,147.6,147.75,13429.0,143.7933,143.8615,143.7057,143.8517,13429.0
2021-07-01 13:30:00,147.77,147.98,147.75,147.98,13628.0,143.8712,144.0757,143.8517,144.0757,13628.0
2021-07-01 13:40:00,147.98,148.04,147.95,147.95,14087.0,144.0757,144.1341,144.0465,144.0465,14087.0
2021-07-01 13:50:00,147.97,148.0,147.52,147.78,31898.0,144.0659,144.0951,143.6278,143.8809,31898.0
2021-07-01 14:00:00,147.78,148.0,147.68,147.97,18738.0,143.8809,144.0951,143.7836,144.0659,18738.0
2021-07-01 14:10:00,147.97,148.03,147.85,148.0,13040.0,144.0659,144.1243,143.9491,144.0951,13040.0
2021-07-01 14:20:00,147.99,147.99,147.76,147.79,16391.0,144.0854,144.0854,143.8615,143.8907,16391.0
2021-07-01 14:30:00,147.78,147.87,147.66,147.83,27719.0,143.8809,143.9686,143.7641,143.9296,27719.0
2021-07-01 14:40:00,147.81,147.9,147.72,147.82,17224.0,143.9101,143.9978,143.8225,143.9199,17224.0
2021-07-01 14:50:00,147.82,147.82,147.69,147.81,15527.0,143.9199,143.9199,143.7933,143.9101,15527.0
2021-07-01 15:00:00,147.82,147.82,147.63,147.66,15682.0,143.9199,143.9199,143.7349,143.7641,15682.0
2021-07-01 15:10:00,147.65,147.71,147.56,147.69,19189.0,143.7544,143.8128,143.6667,143.7933,19189.0
2021-07-01 15:20:00,147.67,147.75,147.64,147.66,17583.0,143.7738,143.8517,143.7446,143.7641,17583.0
2021-07-01 15:30:00,147.68,147.91,147.67,147.83,23300.0,143.7836,144.0075,143.7738,143.9296,23300.0
2021-07-01 15:40:00,147.83,147.83,147.68,147.72,30721.0,143.9296,143.9296,143.7836,143.8225,30721.0
2021-07-01 15:50:00,147.72,147.84,147.71,147.75,148799.0,143.8225,143.9394,143.8128,143.8517,148799.0
2021-07-02 09:30:00,148.11,148.26,147.25,147.98,24263.0,144.3902,144.5364,143.5518,144.2635,24263.0
2021-07-02 09:40:00,147.99,148.15,147.85,147.91,21761.0,144.2732,144.4292,144.1367,144.1952,21761.0
2021-07-02 09:50:00,147.99,148.22,147.96,148.15,12259.0,144.2732,144.4974,144.244,144.4292,12259.0
2021-07-02 10:00:00,148.15,148.51,148.02,148.34,89229.0,144.4292,144.7802,144.3025,144.6144,89229.0
2021-07-02 10:10:00,148.38,148.4,148.24,148.4,14404.0,144.6534,144.6729,144.5169,144.6729,14404.0
2021-07-02 10:20:00,148.37,148.58,148.37,148.49,15256.0,144.6437,144.8484,144.6437,144.7607,15256.0
2021-07-02 10:30:00,148.46,148.55,148.41,148.46,10873.0,144.7314,144.8192,144.6827,144.7314,10873.0
2021-07-02 10:40:00,148.46,148.52,148.38,148.5,8487.0,144.7314,144.7899,144.6534,144.7704,8487.0
2021-07-02 10:50:00,148.55,148.6,148.45,148.5,13675.0,144.8192,144.8679,144.7217,144.7704,13675.0
2021-07-02 11:00:00,148.5,148.54,148.38,148.38,9394.0,144.7704,144.8094,144.6534,144.6534,9394.0
2021-07-02 11:10:00,148.35,148.47,148.29,148.44,6645.0,144.6242,144.7412,144.5657,144.7119,6645.0
2021-07-02 11:20:00,148.49,148.54,148.43,148.48,12012.0,144.7607,144.8094,144.7022,144.7509,12012.0
2021-07-02 11:30:00,148.54,148.55,148.36,148.46,13264.0,144.8094,144.8192,144.6339,144.7314,13264.0
2021-07-02 11:40:00,148.45,148.45,148.27,148.32,5017.0,144.7217,144.7217,144.5462,144.5949,5017.0
2021-07-02 11:50:00,148.31,148.57,148.3,148.53,18177.0,144.5852,144.8387,144.5754,144.7997,18177.0
2021-07-02 12:00:00,148.53,148.54,148.35,148.43,11264.0,144.7997,144.8094,144.6242,144.7022,11264.0
2021-07-02 12:10:00,148.44,148.45,148.31,148.38,12796.0,144.7119,144.7217,144.5852,144.6534,12796.0
2021-07-02 12:20:00,148.4,148.47,148.32,148.42,17912.0,144.6729,144.7412,144.5949,144.6924,17912.0
2021-07-02 12:30:00,148.44,148.59,148.41,148.54,12797.0,144.7119,144.8582,144.6827,144.8094,12797.0
2021-07-02 12:40:00,148.53,148.6,148.49,148.5,15989.0,144.7997,144.8679,144.7607,144.7704,15989.0
2021-07-02 12:50:00,148.49,148.61,148.46,148.51,24557.0,144.7607,144.8777,144.7314,144.7802,24557.0
2021-07-02 13:00:00,148.51,148.6,148.5,148.52,10983.0,144.7802,144.8679,144.7704,144.7899,10983.0
2021-07-02 13:10:00,148.51,148.55,148.44,148.44,8550.0,144.7802,144.8192,144.7119,144.7119,8550.0
2021-07-02 13:20:00,148.41,148.49,148.4,148.43,14480.0,144.6827,144.7607,144.6729,144.7022,14480.0
2021-07-02 13:30:00,148.43,148.57,148.41,148.56,21466.0,144.7022,144.8387,144.6827,144.8289,21466.0
2021-07-02 13:40:00,148.56,148.57,148.48,148.49,19685.0,144.8289,144.8387,144.7509,144.7607,19685.0
2021-07-02 13:50:00,148.5,148.5,148.43,148.44,10592.0,144.7704,144.7704,144.7022,144.7119,10592.0
2021-07-02 14:00:00,148.45,148.59,148.45,148.52,23499.0,144.7217,144.8582,144.7217,144.7899,23499.0
2021-07-02 14:10:00,148.53,148.55,148.44,148.54,16032.0,144.7997,144.8192,144.7119,144.8094,16032.0
2021-07-02 14:20:00,148.54,148.57,148.48,148.55,24369.0,144.8094,144.8387,144.7509,144.8192,24369.0
2021-07-02 14:30:00,148.56,148.57,148.48,148.55,17775.0,144.8289,144.8387,144.7509,144.8192,17775.0
2021-07-02 14:40:00,148.56,148.56,148.39,148.41,16700.0,144.8289,144.8289,144.6632,144.6827,16700.0
2021-07-02 14:50:00,148.4,148.41,148.35,148.38,8679.0,144.6729,144.6827,144.6242,144.6534,8679.0
2021-07-02 15:00:00,148.37,148.55,148.35,148.54,25911.0,144.6437,144.8192,144.6242,144.8094,25911.0
2021-07-02 15:10:00,148.55,148.59,148.5,148.58,29054.0,144.8192,144.8582,144.7704,144.8484,29054.0
2021-07-02 15:20:00,148.58,148.62,148.56,148.59,20477.0,144.8484,144.8874,144.8289,144.8582,20477.0
2021-07-02 15:30:00,148.62,148.7,148.56,148.69,39054.0,144.8874,144.9654,144.8289,144.9556,39054.0
2021-07-02 15:40:00,148.71,148.82,148.66,148.81,52519.0,144.9751,145.0824,144.9264,145.0726,52519.0
2021-07-02 15:50:00,148.82,148.89,148.65,148.81,200873.0,145.0824,145.1506,144.9166,145.0726,200873.0
2021-07-06 09:30:00,149.08,149.23,148.5,148.72,51108.0,145.3359,145.4821,144.7704,144.9849,51108.0
2021-07-06 09:40:00,148.73,148.92,148.6,148.76,14326.0,144.9946,145.1799,144.8679,145.0239,14326.0
2021-07-06 09:50:00,148.78,148.81,148.48,148.61,24104.0,145.0434,145.0726,144.7509,144.8777,24104.0
2021-07-06 10:00:00,148.63,148.75,148.59,148.7,44373.0,144.8972,145.0141,144.8582,144.9654,44373.0
2021-07-06 10:10:00,148.65,148.84,148.63,148.7,32631.0,144.9166,145.1019,144.8972,144.9654,32631.0
2021-07-06 10:20:00,148.78,148.85,148.65,148.78,13960.0,145.0434,145.1116,144.9166,145.0434,13960.0
2021-07-06 10:30:00,148.74,148.79,148.53,148.79,7622.0,145.0044,145.0531,144.7997,145.0531,7622.0
2021-07-06 10:40:00,148.79,148.81,148.52,148.55,24916.0,145.0531,145.0726,144.7899,144.8192,24916.0
2021-07-06 10:50:00,148.58,148.89,148.5,148.8,26931.0,144.8484,145.1506,144.7704,145.0629,26931.0
2021-07-06 11:00:00,148.82,148.98,148.7,148.82,12514.0,145.0824,145.2384,144.9654,145.0824,12514.0
2021-07-06 11:10:00,148.76,148.85,148.68,148.72,11897.0,145.0239,145.1116,144.9459,144.9849,11897.0
2021-07-06 11:20:00,148.74,148.83,148.63,148.83,11425.0,145.0044,145.0921,144.8972,145.0921,11425.0
2021-07-06 11:30:00,148.84,148.86,148.58,148.58,9949.0,145.1019,145.1214,144.8484,144.8484,9949.0
2021-07-06 11:40:00,148.63,148.7,148.49,148.53,8069.0,144.8972,144.9654,144.7607,144.7997,8069.0
2021-07-06 11:50:00,148.55,148.68,148.54,148.66,83230.0,144.8192,144.9459,144.8094,144.9264,83230.0
2021-07-06 12:00:00,148.63,148.73,148.54,148.67,56054.0,144.8972,144.9946,144.8094,144.9361,56054.0
2021-07-06 12:10:00,148.71,148.82,148.59,148.62,15882.0,144.9751,145.0824,144.8582,144.8874,15882.0
2021-07-06 12:20:00,148.65,148.88,148.56,148.86,17526.0,144.9166,145.1409,144.8289,145.1214,17526.0
2021-07-06 12:30:00,148.85,148.99,148.8,148.87,12442.0,145.1116,145.2481,145.0629,145.1311,12442.0
2021-07-06 12:40:00,148.85,148.93,148.78,148.9,12695.0,145.1116,145.1896,145.0434,145.1604,12695.0
2021-07-06 12:50:00,148.91,149.03,148.76,149.02,16667.0,145.1701,145.2871,145.0239,145.2774,16667.0
2021-07-06 13:00:00,149.02,149.12,148.99,149.12,14425.0,145.2774,145.3748,145.2481,145.3748,14425.0
2021-07-06 13:10:00,149.11,149.14,148.99,149.01,11859.0,145.3651,145.3943,145.2481,145.2676,11859.0
2021-07-06 13:20:00,149.01,149.01,148.9,148.94,8431.0,145.2676,145.2676,145.1604,145.1994,8431.0
2021-07-06 13:30:00,148.92,148.92,148.75,148.78,6167.0,145.1799,145.1799,145.0141,145.0434,6167.0
2021-07-06 13:40:00,148.8,148.83,148.76,148.82,7781.0,145.0629,145.0921,145.0239,145.0824,7781.0
2021-07-06 13:50:00,148.82,148.88,148.8,148.85,10910.0,145.0824,145.1409,145.0629,145.1116,10910.0
2021-07-06 14:00:00,148.84,148.96,148.83,148.87,28475.0,145.1019,145.2189,145.0921,145.1311,28475.0
2021-07-06 14:10:00,148.89,148.96,148.78,148.91,19070.0,145.1506,145.2189,145.0434,145.1701,19070.0
2021-07-06 14:20:00,148.92,148.95,148.84,148.9,8394.0,145.1799,145.2091,145.1019,145.1604,8394.0
2021-07-06 14:30:00,148.9,148.93,148.8,148.81,23052.0,145.1604,145.1896,145.0629,145.0726,23052.0
2021-07-06 14:40:00,148.81,148.9,148.76,148.87,12809.0,145.0726,145.1604,145.0239,145.1311,12809.0
2021-07-06 14:50:00,148.87,148.88,148.7,148.82,30963.0,145.1311,145.1409,144.9654,145.0824,30963.0
2021-07-06 15:00:00,148.85,148.91,148.78,148.89,18910.0,145.1116,145.1701,145.0434,145.1506,18910.0
2021-07-06 15:10:00,148.9,148.97,148.8,148.81,19973.0,145.1604,145.2286,145.0629,145.0726,19973.0
2021-07-06 15:20:00,148.81,148.96,148.8,148.96,38860.0,145.0726,145.2189,145.0629,145.2189,38860.0
2021-07-06 15:30:00,148.97,148.97,148.81,148.96,34252.0,145.2286,145.2286,145.0726,145.2189,34252.0
2021-07-06 15:40:00,148.96,149.11,148.92,149.11,38521.0,145.2189,145.3651,145.1799,145.3651,38521.0
2021-07-06 15:50:00,149.17,149.17,148.84,149.01,195884.0,145.4236,145.4236,145.1019,145.2676,195884.0
2021-07-07 09:30:00,149.59,149.59,149.01,149.16,33384.0,145.833,145.833,145.2676,145.4138,33384.0
2021-07-07 09:40:00,149.17,149.22,148.92,149.11,16815.0,145.4236,145.4723,145.1799,145.3651,16815.0
2021-07-07 09:50:00,149.06,149.48,148.98,149.47,31395.0,145.3164,145.7258,145.2384,145.7161,31395.0
2021-07-07 10:00:00,149.44,149.62,149.32,149.62,23295.0,145.6868,145.8623,145.5698,145.8623,23295.0
2021-07-07 10:10:00,149.61,149.61,149.16,149.2,21294.0,145.8525,145.8525,145.4138,145.4528,21294.0
2021-07-07 10:20:00,149.15,149.22,148.72,148.72,25722.0,145.4041,145.4723,144.9849,144.9849,25722.0
2021-07-07 10:30:00,148.68,148.77,148.44,148.5,26963.0,144.9459,145.0336,144.7119,144.7704,26963.0
2021-07-07 10:40:00,148.5,148.5,148.09,148.22,24436.0,144.7704,144.7704,144.3707,144.4974,24436.0
2021-07-07 10:50:00,148.25,148.61,148.19,148.58,17277.0,144.5267,144.8777,144.4682,144.8484,17277.0
2021-07-07 11:00:00,148.58,148.75,148.41,148.65,24830.0,144.8484,145.0141,144.6827,144.9166,24830.0
2021-07-07 11:10:00,148.65,148.94,148.64,148.81,18577.0,144.9166,145.1994,144.9069,145.0726,18577.0
2021-07-07 11:20:00,148.78,148.9,148.73,148.82,7878.0,145.0434,145.1604,144.9946,145.0824,7878.0
2021-07-07 11:30:00,148.85,148.95,148.54,148.63,32239.0,145.1116,145.2091,144.8094,144.8972,32239.0
2021-07-07 11:40:00,148.62,148.99,148.62,148.97,10975.0,144.8874,145.2481,144.8874,145.2286,10975.0
2021-07-07 11:50:00,148.97,149.05,148.84,148.88,15099.0,145.2286,145.3066,145.1019,145.1409,15099.0
2021-07-07 12:00:00,148.92,149.08,148.89,149.07,28627.0,145.1799,145.3359,145.1506,145.3261,28627.0
2021-07-07 12:10:00,149.06,149.08,148.91,148.95,11491.0,145.3164,145.3359,145.1701,145.2091,11491.0
2021-07-07 12:20:00,148.94,149.07,148.92,148.94,12068.0,145.1994,145.3261,145.1799,145.1994,12068.0
2021-07-07 12:30:00,148.95,149.02,148.95,148.97,14950.0,145.2091,145.2774,145.2091,145.2286,14950.0
2021-07-07 12:40:00,148.99,149.02,148.82,148.98,12273.0,145.2481,145.2774,145.0824,145.2384,12273.0
2021-07-07 12:50:00,148.99,149.03,148.88,148.92,20828.0,145.2481,145.2871,145.1409,145.1799,20828.0
2021-07-07 13:00:00,148.93,149.03,148.93,148.98,18697.0,145.1896,145.2871,145.1896,145.2384,18697.0
2021-07-07 13:10:00,148.97,149.03,148.88,148.99,54808.0,145.2286,145.2871,145.1409,145.2481,54808.0
2021-07-07 13:20:00,148.99,149.05,148.8,148.85,37243.0,145.2481,145.3066,145.0629,145.1116,37243.0
2021-07-07 13:30:00,148.85,148.97,148.78,148.82,49673.0,145.1116,145.2286,145.0434,145.0824,49673.0
2021-07-07 13:40:00,148.8,148.9,148.68,148.83,30534.0,145.0629,145.1604,144.9459,145.0921,30534.0
2021-07-07 13:50:00,148.83,149.03,148.79,148.85,120878.0,145.0921,145.2871,145.0531,145.1116,120878.0
2021-07-07 14:00:00,148.91,149.03,148.89,149.02,33712.0,145.1701,145.2871,145.1506,145.2774,33712.0
2021-07-07 14:10:00,149.02,149.04,148.83,148.98,27047.0,145.2774,145.2969,145.0921,145.2384,27047.0
2021-07-07 14:20:00,148.95,148.99,148.88,148.94,21459.0,145.2091,145.2481,145.1409,145.1994,21459.0
2021-07-07 14:30:00,148.92,149.07,148.85,149.0,16771.0,145.1799,145.3261,145.1116,145.2579,16771.0
2021-07-07 14:40:00,149.0,149.19,148.98,149.06,91389.0,145.2579,145.4431,145.2384,145.3164,91389.0
2021-07-07 14:50:00,149.08,149.19,149.03,149.16,80450.0,145.3359,145.4431,145.2871,145.4138,80450.0
2021-07-07 15:00:00,149.17,149.24,149.03,149.06,73396.0,145.4236,145.4918,145.2871,145.3164,73396.0
2021-07-07 15:10:00,149.07,149.23,149.0,149.23,52128.0,145.3261,145.4821,145.2579,145.4821,52128.0
2021-07-07 15:20:00,149.23,149.35,149.18,149.19,27940.0,145.4821,145.5991,145.4333,145.4431,27940.0
2021-07-07 15:30:00,149.17,149.18,149.03,149.08,50574.0,145.4236,145.4333,145.2871,145.3359,50574.0
2021-07-07 15:40:00,149.1,149.3,149.1,149.25,50771.0,145.3553,145.5503,145.3553,145.5016,50771.0
2021-07-07 15:50:00,149.25,149.5,149.23,149.47,215916.0,145.5016,145.7453,145.4821,145.7161,215916.0
2021-07-08 09:30:00,148.07,148.52,147.28,148.5,40904.0,144.3512,144.7899,143.5811,144.7704,40904.0
2021-07-08 09:40:00,148.5,148.53,147.51,147.76,30325.0,144.7704,144.7997,143.8053,144.049,30325.0
2021-07-08 09:50:00,147.76,148.61,147.76,148.43,33555.0,144.049,144.8777,144.049,144.7022,33555.0
2021-07-08 10:00:00,148.46,148.55,148.2,148.22,16263.0,144.7314,144.8192,144.478,144.4974,16263.0
2021-07-08 10:10:00,148.17,148.34,147.63,147.65,11276.0,144.4487,144.6144,143.9223,143.9418,11276.0
2021-07-08 10:20:00,147.58,147.93,147.39,147.93,24024.0,143.8735,144.2147,143.6883,144.2147,24024.0
2021-07-08 10:30:00,147.91,147.92,147.66,147.79,11465.0,144.1952,144.205,143.9515,144.0782,11465.0
2021-07-08 10:40:00,147.91,148.01,147.65,147.66,15302.0,144.1952,144.2927,143.9418,143.9515,15302.0
2021-07-08 10:50:00,147.69,147.81,147.55,147.56,16532.0,143.9808,144.0977,143.8443,143.854,16532.0
2021-07-08 11:00:00,147.6,147.9,147.54,147.83,19159.0,143.893,144.1855,143.8345,144.1172,19159.0
2021-07-08 11:10:00,147.86,148.11,147.77,148.04,17554.0,144.1465,144.3902,144.0588,144.322,17554.0
2021-07-08 11:20:00,148.03,148.24,147.97,148.14,24780.0,144.3122,144.5169,144.2537,144.4195,24780.0
2021-07-08 11:30:00,148.18,148.23,148.01,148.22,17338.0,144.4585,144.5072,144.2927,144.4974,17338.0
2021-07-08 11:40:00,148.25,148.44,148.24,148.44,14743.0,144.5267,144.7119,144.5169,144.7119,14743.0
2021-07-08 11:50:00,148.46,148.61,148.33,148.44,10698.0,144.7314,144.8777,144.6047,144.7119,10698.0
2021-07-08 12:00:00,148.51,148.58,148.48,148.55,15657.0,144.7802,144.8484,144.7509,144.8192,15657.0
2021-07-08 12:10:00,148.54,148.56,148.47,148.55,11253.0,144.8094,144.8289,144.7412,144.8192,11253.0
2021-07-08 12:20:00,148.52,148.6,148.49,148.53,18837.0,144.7899,144.8679,144.7607,144.7997,18837.0
2021-07-08 12:30:00,148.52,148.73,148.51,148.62,9098.0,144.7899,144.9946,144.7802,144.8874,9098.0
2021-07-08 12:40:00,148.63,148.71,148.61,148.7,8993.0,144.8972,144.9751,144.8777,144.9654,8993.0
2021-07-08 12:50:00,148.7,148.73,148.64,148.64,8905.0,144.9654,144.9946,144.9069,144.9069,8905.0
2021-07-08 13:00:00,148.61,148.7,148.59,148.61,6778.0,144.8777,144.9654,144.8582,144.8777,6778.0
2021-07-08 13:10:00,148.65,148.65,148.49,148.58,13470.0,144.9166,144.9166,144.7607,144.8484,13470.0
2021-07-08 13:20:00,148.58,148.58,148.48,148.5,8225.0,144.8484,144.8484,144.7509,144.7704,8225.0
2021-07-08 13:30:00,148.49,148.72,148.49,148.7,18497.0,144.7607,144.9849,144.7607,144.9654,18497.0
2021-07-08 13:40:00,148.74,148.96,148.72,148.94,12704.0,145.0044,145.2189,144.9849,145.1994,12704.0
2021-07-08 13:50:00,148.94,148.94,148.72,148.75,10669.0,145.1994,145.1994,144.9849,145.0141,10669.0
2021-07-08 14:00:00,148.78,148.8,148.62,148.66,10630.0,145.0434,145.0629,144.8874,144.9264,10630.0
2021-07-08 14:10:00,148.64,148.74,148.59,148.61,16379.0,144.9069,145.0044,144.8582,144.8777,16379.0
2021-07-08 14:20:00,148.62,148.63,148.5,148.52,10933.0,144.8874,144.8972,144.7704,144.7899,10933.0
2021-07-08 14:30:00,148.54,148.66,148.51,148.61,12753.0,144.8094,144.9264,144.7802,144.8777,12753.0
2021-07-08 14:40:00,148.61,148.67,148.52,148.52,17272.0,144.8777,144.9361,144.7899,144.7899,17272.0
2021-07-08 14:50:00,148.51,148.6,148.44,148.49,21000.0,144.7802,144.8679,144.7119,144.7607,21000.0
2021-07-08 15:00:00,148.53,148.6,148.5,148.52,16398.0,144.7997,144.8679,144.7704,144.7899,16398.0
2021-07-08 15:10:00,148.53,148.56,148.44,148.51,13839.0,144.7997,144.8289,144.7119,144.7802,13839.0
2021-07-08 15:20:00,148.52,148.63,148.48,148.54,29613.0,144.7899,144.8972,144.7509,144.8094,29613.0
2021-07-08 15:30:00,148.55,148.63,148.46,148.57,34928.0,144.8192,144.8972,144.7314,144.8387,34928.0
2021-07-08 15:40:00,148.57,148.58,148.39,148.4,50636.0,144.8387,144.8484,144.6632,144.6729,50636.0
2021-07-08 15:50:00,148.35,148.83,148.28,148.8,302781.0,144.6242,145.0921,144.5559,145.0629,302781.0
2021-07-09 09:30:00,149.49,149.6,148.92,149.28,24301.0,145.7356,145.8428,145.1799,145.5308,24301.0
2021-07-09 09:40:00,149.28,149.4,149.03,149.13,14224.0,145.5308,145.6478,145.2871,145.3846,14224.0
2021-07-09 09:50:00,149.12,149.31,149.05,149.25,13797.0,145.3748,145.5601,145.3066,145.5016,13797.0
2021-07-09 10:00:00,149.25,149.41,149.19,149.23,19178.0,145.5016,145.6576,145.4431,145.4821,19178.0
2021-07-09 10:10:00,149.29,149.45,149.16,149.32,15800.0,145.5406,145.6966,145.4138,145.5698,15800.0
2021-07-09 10:20:00,149.36,149.58,149.3,149.4,14898.0,145.6088,145.8233,145.5503,145.6478,14898.0
2021-07-09 10:30:00,149.5,149.67,149.46,149.61,10580.0,145.7453,145.911,145.7063,145.8525,10580.0
2021-07-09 10:40:00,149.64,149.71,149.47,149.57,10391.0,145.8818,145.95,145.7161,145.8135,10391.0
2021-07-09 10:50:00,149.6,149.72,149.52,149.55,12343.0,145.8428,145.9598,145.7648,145.794,12343.0
2021-07-09 11:00:00,149.52,149.58,149.4,149.51,7158.0,145.7648,145.8233,145.6478,145.7551,7158.0
2021-07-09 11:10:00,149.52,149.61,149.36,149.58,17239.0,145.7648,145.8525,145.6088,145.8233,17239.0
2021-07-09 11:20:00,149.59,149.63,149.5,149.53,9676.0,145.833,145.872,145.7453,145.7745,9676.0
2021-07-09 11:30:00,149.52,149.61,149.45,149.6,6315.0,145.7648,145.8525,145.6966,145.8428,6315.0
2021-07-09 11:40:00,149.58,149.75,149.56,149.7,44889.0,145.8233,145.989,145.8038,145.9403,44889.0
2021-07-09 11:50:00,149.7,149.89,149.49,149.51,36141.0,145.9403,146.1255,145.7356,145.7551,36141.0
2021-07-09 12:00:00,149.52,149.62,149.41,149.45,10212.0,145.7648,145.8623,145.6576,145.6966,10212.0
2021-07-09 12:10:00,149.45,149.61,149.43,149.58,11379.0,145.6966,145.8525,145.6771,145.8233,11379.0
2021-07-09 12:20:00,149.55,149.69,149.47,149.65,12347.0,145.794,145.9305,145.7161,145.8915,12347.0
2021-07-09 12:30:00,149.65,149.74,149.61,149.7,11071.0,145.8915,145.9793,145.8525,145.9403,11071.0
2021-07-09 12:40:00,149.69,149.71,149.58,149.65,7346.0,145.9305,145.95,145.8233,145.8915,7346.0
2021-07-09 12:50:00,149.65,149.7,149.61,149.65,13475.0,145.8915,145.9403,145.8525,145.8915,13475.0
2021-07-09 13:00:00,149.65,149.78,149.63,149.67,5695.0,145.8915,146.0183,145.872,145.911,5695.0
2021-07-09 13:10:00,149.67,149.83,149.67,149.75,19731.0,145.911,146.067,145.911,145.989,19731.0
2021-07-09 13:20:00,149.77,149.79,149.71,149.72,23137.0,146.0085,146.028,145.95,145.9598,23137.0
2021-07-09 13:30:00,149.71,149.8,149.69,149.73,14648.0,145.95,146.0378,145.9305,145.9695,14648.0
2021-07-09 13:40:00,149.73,149.85,149.64,149.77,60247.0,145.9695,146.0865,145.8818,146.0085,60247.0
2021-07-09 13:50:00,149.77,149.83,149.73,149.74,36451.0,146.0085,146.067,145.9695,145.9793,36451.0
2021-07-09 14:00:00,149.75,149.76,149.58,149.67,14584.0,145.989,145.9988,145.8233,145.911,14584.0
2021-07-09 14:10:00,149.7,149.79,149.69,149.77,49990.0,145.9403,146.028,145.9305,146.0085,49990.0
2021-07-09 14:20:00,149.76,149.77,149.68,149.71,11695.0,145.9988,146.0085,145.9208,145.95,11695.0
2021-07-09 14:30:00,149.71,149.82,149.7,149.8,11296.0,145.95,146.0573,145.9403,146.0378,11296.0
2021-07-09 14:40:00,149.8,149.86,149.69,149.81,26209.0,146.0378,146.0963,145.9305,146.0475,26209.0
2021-07-09 14:50:00,149.8,149.94,149.79,149.88,32587.0,146.0378,146.1743,146.028,146.1158,32587.0
2021-07-09 15:00:00,149.9,149.93,149.87,149.91,27134.0,146.1353,146.1645,146.106,146.145,27134.0
2021-07-09 15:10:00,149.9,149.95,149.89,149.92,30334.0,146.1353,146.184,146.1255,146.1548,30334.0
2021-07-09 15:20:00,149.91,149.93,149.79,149.89,34280.0,146.145,146.1645,146.028,146.1255,34280.0
2021-07-09 15:30:00,149.89,149.98,149.85,149.98,38237.0,146.1255,146.2132,146.0865,146.2132,38237.0
2021-07-09 15:40:00,149.98,150.14,149.9,150.14,68625.0,146.2132,146.3692,146.1353,146.3692,68625.0
2021-07-09 15:50:00,150.14,150.23,149.98,150.0,203283.0,146.3692,146.457,146.2132,146.2327,203283.0
2021-07-12 09:30:00,150.65,151.0,150.46,150.47,27194.0,146.8664,147.2076,146.6812,146.6909,27194.0
2021-07-12 09:40:00,150.56,150.6,150.38,150.56,9729.0,146.7787,146.8177,146.6032,146.7787,9729.0
2021-07-12 09:50:00,150.51,150.76,150.47,150.76,12269.0,146.7299,146.9737,146.6909,146.9737,12269.0
2021-07-12 10:00:00,150.72,150.72,150.53,150.62,29342.0,146.9347,146.9347,146.7494,146.8372,29342.0
2021-07-12 10:10:00,150.67,150.71,150.43,150.56,15365.0,146.8859,146.9249,146.6519,146.7787,15365.0
2021-07-12 10:20:00,150.57,150.64,150.21,150.21,20346.0,146.7884,146.8567,146.4375,146.4375,20346.0
2021-07-12 10:30:00,150.16,150.39,150.12,150.23,14359.0,146.3887,146.6129,146.3497,146.457,14359.0
2021-07-12 10:40:00,150.24,150.32,150.11,150.14,15045.0,146.4667,146.5447,146.34,146.3692,15045.0
2021-07-12 10:50:00,150.18,150.22,149.97,150.13,24632.0,146.4082,146.4472,146.2035,146.3595,24632.0
2021-07-12 11:00:00,150.12,150.28,150.09,150.2,12207.0,146.3497,146.5057,146.3205,146.4277,12207.0
2021-07-12 11:10:00,150.18,150.3,150.15,150.28,14087.0,146.4082,146.5252,146.379,146.5057,14087.0
2021-07-12 11:20:00,150.25,150.25,150.0,150.03,9021.0,146.4765,146.4765,146.2327,146.262,9021.0
2021-07-12 11:30:00,150.01,150.04,149.73,149.77,9702.0,146.2425,146.2717,145.9695,146.0085,9702.0
2021-07-12 11:40:00,149.81,150.0,149.8,149.93,6708.0,146.0475,146.2327,146.0378,146.1645,6708.0
2021-07-12 11:50:00,149.93,149.95,149.63,149.77,16832.0,146.1645,146.184,145.872,146.0085,16832.0
2021-07-12 12:00:00,149.79,149.88,149.63,149.63,11294.0,146.028,146.1158,145.872,145.872,11294.0
2021-07-12 12:10:00,149.62,149.63,149.48,149.59,17174.0,145.8623,145.872,145.7258,145.833,17174.0
2021-07-12 12:20:00,149.62,149.65,149.53,149.56,15001.0,145.8623,145.8915,145.7745,145.8038,15001.0
2021-07-12 12:30:00,149.58,149.72,149.57,149.71,6316.0,145.8233,145.9598,145.8135,145.95,6316.0
2021-07-12 12:40:00,149.72,149.73,149.56,149.62,11589.0,145.9598,145.9695,145.8038,145.8623,11589.0
2021-07-12 12:50:00,149.62,149.71,149.57,149.66,15163.0,145.8623,145.95,145.8135,145.9013,15163.0
2021-07-12 13:00:00,149.61,149.61,149.47,149.47,7431.0,145.8525,145.8525,145.7161,145.7161,7431.0
2021-07-12 13:10:00,149.49,149.51,149.45,149.48,6023.0,145.7356,145.7551,145.6966,145.7258,6023.0
2021-07-12 13:20:00,149.47,149.53,149.45,149.51,7030.0,145.7161,145.7745,145.6966,145.7551,7030.0
2021-07-12 13:30:00,149.5,149.57,149.49,149.55,11294.0,145.7453,145.8135,145.7356,145.794,11294.0
2021-07-12 13:40:00,149.54,149.55,149.44,149.45,10030.0,145.7843,145.794,145.6868,145.6966,10030.0
2021-07-12 13:50:00,149.41,149.51,149.36,149.49,7984.0,145.6576,145.7551,145.6088,145.7356,7984.0
2021-07-12 14:00:00,149.47,149.53,149.39,149.5,14276.0,145.7161,145.7745,145.6381,145.7453,14276.0
2021-07-12 14:10:00,149.48,149.52,149.17,149.22,60923.0,145.7258,145.7648,145.4236,145.4723,60923.0
2021-07-12 14:20:00,149.2,149.45,149.19,149.44,17623.0,145.4528,145.6966,145.4431,145.6868,17623.0
2021-07-12 14:30:00,149.44,149.5,149.42,149.45,15733.0,145.6868,145.7453,145.6673,145.6966,15733.0
2021-07-12 14:40:00,149.44,149.5,149.43,149.45,12121.0,145.6868,145.7453,145.6771,145.6966,12121.0
2021-07-12 14:50:00,149.44,149.52,149.43,149.44,10876.0,145.6868,145.7648,145.6771,145.6868,10876.0
2021-07-12 15:00:00,149.45,149.56,149.44,149.55,14104.0,145.6966,145.8038,145.6868,145.794,14104.0
2021-07-12 15:10:00,149.54,149.61,149.51,149.58,15979.0,145.7843,145.8525,145.7551,145.8233,15979.0
2021-07-12 15:20:00,149.56,149.65,149.51,149.61,12602.0,145.8038,145.8915,145.7551,145.8525,12602.0
2021-07-12 15:30:00,149.58,149.65,149.49,149.56,29022.0,145.8233,145.8915,145.7356,145.8038,29022.0
2021-07-12 15:40:00,149.58,149.76,149.58,149.72,35596.0,145.8233,145.9988,145.8233,145.9598,35596.0
2021-07-12 15:50:00,149.73,149.84,149.34,149.52,130906.0,145.9695,146.0768,145.5893,145.7648,130906.0
2021-07-13 09:30:00,149.11,149.54,148.74,148.96,29555.0,145.3651,145.7843,145.0044,145.2189,29555.0
2021-07-13 09:40:00,149.06,149.12,148.67,148.7,19351.0,145.3164,145.3748,144.9361,144.9654,19351.0
2021-07-13 09:50:00,148.64,149.15,148.59,148.6,17078.0,144.9069,145.4041,144.8582,144.8679,17078.0
2021-07-13 10:00:00,148.61,148.91,148.57,148.79,26027.0,144.8777,145.1701,144.8387,145.0531,26027.0
2021-07-13 10:10:00,148.78,148.85,148.19,148.31,27383.0,145.0434,145.1116,144.4682,144.5852,27383.0
2021-07-13 10:20:00,148.33,148.71,148.27,148.71,17684.0,144.6047,144.9751,144.5462,144.9751,17684.0
2021-07-13 10:30:00,148.76,148.83,148.69,148.81,14313.0,145.0239,145.0921,144.9556,145.0726,14313.0
2021-07-13 10:40:00,148.79,148.85,148.72,148.72,64475.0,145.0531,145.1116,144.9849,144.9849,64475.0
2021-07-13 10:50:00,148.75,148.86,148.71,148.71,78462.0,145.0141,145.1214,144.9751,144.9751,78462.0
2021-07-13 11:00:00,148.78,148.94,148.74,148.81,18025.0,145.0434,145.1994,145.0044,145.0726,18025.0
2021-07-13 11:10:00,148.81,149.11,148.76,149.1,20635.0,145.0726,145.3651,145.0239,145.3553,20635.0
2021-07-13 11:20:00,149.13,149.26,149.08,149.2,38027.0,145.3846,145.5113,145.3359,145.4528,38027.0
2021-07-13 11:30:00,149.18,149.19,149.08,149.11,21541.0,145.4333,145.4431,145.3359,145.3651,21541.0
2021-07-13 11:40:00,149.11,149.19,149.09,149.14,14159.0,145.3651,145.4431,145.3456,145.3943,14159.0
2021-07-13 11:50:00,149.15,149.28,149.14,149.23,26336.0,145.4041,145.5308,145.3943,145.4821,26336.0
2021-07-13 12:00:00,149.25,149.28,149.09,149.14,10044.0,145.5016,145.5308,145.3456,145.3943,10044.0
2021-07-13 12:10:00,149.13,149.17,149.07,149.17,8306.0,145.3846,145.4236,145.3261,145.4236,8306.0
2021-07-13 12:20:00,149.19,149.22,149.11,149.14,10723.0,145.4431,145.4723,145.3651,145.3943,10723.0
2021-07-13 12:30:00,149.16,149.27,149.16,149.21,9674.0,145.4138,145.5211,145.4138,145.4626,9674.0
2021-07-13 12:40:00,149.22,149.29,149.21,149.28,11663.0,145.4723,145.5406,145.4626,145.5308,11663.0
2021-07-13 12:50:00,149.28,149.47,149.27,149.37,14842.0,145.5308,145.7161,145.5211,145.6186,14842.0
2021-07-13 13:00:00,149.37,149.39,149.17,149.18,13304.0,145.6186,145.6381,145.4236,145.4333,13304.0
2021-07-13 13:10:00,149.15,149.21,149.07,149.08,8947.0,145.4041,145.4626,145.3261,145.3359,8947.0
2021-07-13 13:20:00,149.06,149.11,148.88,149.0,13344.0,145.3164,145.3651,145.1409,145.2579,13344.0
2021-07-13 13:30:00,148.97,148.97,148.7,148.72,8952.0,145.2286,145.2286,144.9654,144.9849,8952.0
2021-07-13 13:40:00,148.77,148.97,148.72,148.9,12248.0,145.0336,145.2286,144.9849,145.1604,12248.0
2021-07-13 13:50:00,148.86,148.95,148.8,148.94,12723.0,145.1214,145.2091,145.0629,145.1994,12723.0
2021-07-13 14:00:00,148.92,148.98,148.76,148.93,15758.0,145.1799,145.2384,145.0239,145.1896,15758.0
2021-07-13 14:10:00,148.95,149.02,148.89,149.0,16069.0,145.2091,145.2774,145.1506,145.2579,16069.0
2021-07-13 14:20:00,149.0,149.06,148.93,149.01,10264.0,145.2579,145.3164,145.1896,145.2676,10264.0
2021-07-13 14:30:00,149.02,149.02,148.9,148.95,14726.0,145.2774,145.2774,145.1604,145.2091,14726.0
2021-07-13 14:40:00,148.95,149.04,148.85,149.03,13924.0,145.2091,145.2969,145.1116,145.2871,13924.0
2021-07-13 14:50:00,149.03,149.08,148.93,149.0,19313.0,145.2871,145.3359,145.1896,145.2579,19313.0
2021-07-13 15:00:00,149.04,149.16,148.97,149.14,41739.0,145.2969,145.4138,145.2286,145.3943,41739.0
2021-07-13 15:10:00,149.13,149.16,149.08,149.14,15716.0,145.3846,145.4138,145.3359,145.3943,15716.0
2021-07-13 15:20:00,149.15,149.18,149.02,149.14,22852.0,145.4041,145.4333,145.2774,145.3943,22852.0
2021-07-13 15:30:00,149.14,149.42,149.11,149.41,42631.0,145.3943,145.6673,145.3651,145.6576,42631.0
2021-07-13 15:40:00,149.4,149.42,149.27,149.31,51611.0,145.6478,145.6673,145.5211,145.5601,51611.0
2021-07-13 15:50:00,149.29,149.39,149.23,149.26,112081.0,145.5406,145.6381,145.4821,145.5113,112081.0
2021-07-14 09:30:00,149.86,149.87,149.38,149.43,22986.0,146.0963,146.106,145.6283,145.6771,22986.0
2021-07-14 09:40:00,149.43,149.87,149.38,149.6,25707.0,145.6771,146.106,145.6283,145.8428,25707.0
2021-07-14 09:50:00,149.65,149.79,149.35,149.37,11560.0,145.8915,146.028,145.5991,145.6186,11560.0
2021-07-14 10:00:00,149.31,149.6,149.28,149.56,27081.0,145.5601,145.8428,145.5308,145.8038,27081.0
2021-07-14 10:10:00,149.57,149.61,149.35,149.57,13867.0,145.8135,145.8525,145.5991,145.8135,13867.0
2021-07-14 10:20:00,149.57,149.62,149.24,149.34,16081.0,145.8135,145.8623,145.4918,145.5893,16081.0
2021-07-14 10:30:00,149.34,149.47,149.3,149.41,20434.0,145.5893,145.7161,145.5503,145.6576,20434.0
2021-07-14 10:40:00,149.4,149.67,149.34,149.64,14810.0,145.6478,145.911,145.5893,145.8818,14810.0
2021-07-14 10:50:00,149.64,149.72,149.61,149.7,9123.0,145.8818,145.9598,145.8525,145.9403,9123.0
2021-07-14 11:00:00,149.68,149.73,149.55,149.58,11512.0,145.9208,145.9695,145.794,145.8233,11512.0
2021-07-14 11:10:00,149.6,149.63,149.36,149.46,74668.0,145.8428,145.872,145.6088,145.7063,74668.0
2021-07-14 11:20:00,149.51,149.66,149.34,149.34,7687.0,145.7551,145.9013,145.5893,145.5893,7687.0
2021-07-14 11:30:00,149.35,149.53,149.27,149.35,9701.0,145.5991,145.7745,145.5211,145.5991,9701.0
2021-07-14 11:40:00,149.35,149.44,149.11,149.2,59617.0,145.5991,145.6868,145.3651,145.4528,59617.0
2021-07-14 11:50:00,149.24,149.26,149.15,149.22,5585.0,145.4918,145.5113,145.4041,145.4723,5585.0
2021-07-14 12:00:00,149.19,149.35,149.19,149.2,9975.0,145.4431,145.5991,145.4431,145.4528,9975.0
2021-07-14 12:10:00,149.2,149.26,149.05,149.14,13558.0,145.4528,145.5113,145.3066,145.3943,13558.0
2021-07-14 12:20:00,149.16,149.31,149.11,149.19,5877.0,145.4138,145.5601,145.3651,145.4431,5877.0
2021-07-14 12:30:00,149.19,149.22,149.0,149.15,8163.0,145.4431,145.4723,145.2579,145.4041,8163.0
2021-07-14 12:40:00,149.15,149.21,149.06,149.12,7342.0,145.4041,145.4626,145.3164,145.3748,7342.0
2021-07-14 12:50:00,149.12,149.21,149.08,149.09,22065.0,145.3748,145.4626,145.3359,145.3456,22065.0
2021-07-14 13:00:00,149.1,149.11,149.01,149.04,6401.0,145.3553,145.3651,145.2676,145.2969,6401.0
2021-07-14 13:10:00,149.03,149.15,149.0,149.02,24495.0,145.2871,145.4041,145.2579,145.2774,24495.0
2021-07-14 13:20:00,149.0,149.0,148.72,148.74,17705.0,145.2579,145.2579,144.9849,145.0044,17705.0
2021-07-14 13:30:00,148.75,149.0,148.74,148.97,3768.0,145.0141,145.2579,145.0044,145.2286,3768.0
2021-07-14 13:40:00,148.99,148.99,148.83,148.86,15127.0,145.2481,145.2481,145.0921,145.1214,15127.0
2021-07-14 13:50:00,148.83,148.93,148.74,148.88,8530.0,145.0921,145.1896,145.0044,145.1409,8530.0
2021-07-14 14:00:00,148.9,149.0,148.88,148.99,9393.0,145.1604,145.2579,145.1409,145.2481,9393.0
2021-07-14 14:10:00,148.99,149.03,148.96,148.97,24544.0,145.2481,145.2871,145.2189,145.2286,24544.0
2021-07-14 14:20:00,148.97,149.05,148.93,148.97,14691.0,145.2286,145.3066,145.1896,145.2286,14691.0
2021-07-14 14:30:00,148.95,148.97,148.88,148.88,4949.0,145.2091,145.2286,145.1409,145.1409,4949.0
2021-07-14 14:40:00,148.89,148.98,148.81,148.83,6353.0,145.1506,145.2384,145.0726,145.0921,6353.0
2021-07-14 14:50:00,148.84,149.01,148.77,148.93,7831.0,145.1019,145.2676,145.0336,145.1896,7831.0
2021-07-14 15:00:00,148.96,149.0,148.92,148.94,7758.0,145.2189,145.2579,145.1799,145.1994,7758.0
2021-07-14 15:10:00,148.94,148.94,148.62,148.62,8798.0,145.1994,145.1994,144.8874,144.8874,8798.0
2021-07-14 15:20:00,148.65,148.69,148.58,148.63,9975.0,144.9166,144.9556,144.8484,144.8972,9975.0
2021-07-14 15:30:00,148.61,148.7,148.59,148.68,16358.0,144.8777,144.9654,144.8582,144.9459,16358.0
2021-07-14 15:40:00,148.7,148.73,148.46,148.67,21469.0,144.9654,144.9946,144.7314,144.9361,21469.0
2021-07-14 15:50:00,148.66,148.66,148.47,148.6,137420.0,144.9264,144.9264,144.7412,144.8679,137420.0
2021-07-15 09:30:00,148.34,148.53,147.84,148.07,37660.0,144.6144,144.7997,144.127,144.3512,37660.0
2021-07-15 09:40:00,148.07,148.64,148.02,148.55,28787.0,144.3512,144.9069,144.3025,144.8192,28787.0
2021-07-15 09:50:00,148.61,148.94,148.46,148.91,29425.0,144.8777,145.1994,144.7314,145.1701,29425.0
2021-07-15 10:00:00,148.91,149.27,148.83,149.27,27145.0,145.1701,145.5211,145.0921,145.5211,27145.0
2021-07-15 10:10:00,149.3,149.31,148.92,148.92,12416.0,145.5503,145.5601,145.1799,145.1799,12416.0
2021-07-15 10:20:00,148.96,149.2,148.79,148.93,32284.0,145.2189,145.4528,145.0531,145.1896,32284.0
2021-07-15 10:30:00,148.88,149.16,148.88,149.15,15734.0,145.1409,145.4138,145.1409,145.4041,15734.0
2021-07-15 10:40:00,149.13,149.13,148.81,148.85,13692.0,145.3846,145.3846,145.0726,145.1116,13692.0
2021-07-15 10:50:00,148.85,149.08,148.78,148.97,10330.0,145.1116,145.3359,145.0434,145.2286,10330.0
2021-07-15 11:00:00,148.94,149.06,148.77,149.02,7213.0,145.1994,145.3164,145.0336,145.2774,7213.0
2021-07-15 11:10:00,149.0,149.13,148.94,148.99,17191.0,145.2579,145.3846,145.1994,145.2481,17191.0
2021-07-15 11:20:00,149.01,149.21,148.99,149.19,17620.0,145.2676,145.4626,145.2481,145.4431,17620.0
2021-07-15 11:30:00,149.16,149.21,149.08,149.15,8592.0,145.4138,145.4626,145.3359,145.4041,8592.0
2021-07-15 11:40:00,149.16,149.18,149.07,149.1,12401.0,145.4138,145.4333,145.3261,145.3553,12401.0
2021-07-15 11:50:00,149.09,149.13,148.97,149.03,11948.0,145.3456,145.3846,145.2286,145.2871,11948.0
2021-07-15 12:00:00,149.01,149.04,148.92,148.92,15657.0,145.2676,145.2969,145.1799,145.1799,15657.0
2021-07-15 12:10:00,148.93,149.2,148.87,149.2,26739.0,145.1896,145.4528,145.1311,145.4528,26739.0
2021-07-15 12:20:00,149.18,149.24,149.09,149.21,22850.0,145.4333,145.4918,145.3456,145.4626,22850.0
2021-07-15 12:30:00,149.2,149.27,149.1,149.21,19289.0,145.4528,145.5211,145.3553,145.4626,19289.0
2021-07-15 12:40:00,149.22,149.27,149.19,149.25,20523.0,145.4723,145.5211,145.4431,145.5016,20523.0
2021-07-15 12:50:00,149.23,149.3,149.2,149.21,15777.0,145.4821,145.5503,145.4528,145.4626,15777.0
2021-07-15 13:00:00,149.21,149.25,149.14,149.23,21830.0,145.4626,145.5016,145.3943,145.4821,21830.0
2021-07-15 13:10:00,149.23,149.31,149.02,149.22,25534.0,145.4821,145.5601,145.2774,145.4723,25534.0
2021-07-15 13:20:00,149.21,149.3,149.13,149.18,39670.0,145.4626,145.5503,145.3846,145.4333,39670.0
2021-07-15 13:30:00,149.16,149.17,149.02,149.03,25152.0,145.4138,145.4236,145.2774,145.2871,25152.0
2021-07-15 13:40:00,149.06,149.06,148.86,148.96,24937.0,145.3164,145.3164,145.1214,145.2189,24937.0
2021-07-15 13:50:00,148.97,149.02,148.83,148.92,14729.0,145.2286,145.2774,145.0921,145.1799,14729.0
2021-07-15 14:00:00,148.92,149.04,148.92,148.96,41704.0,145.1799,145.2969,145.1799,145.2189,41704.0
2021-07-15 14:10:00,148.95,149.06,148.91,149.05,24511.0,145.2091,145.3164,145.1701,145.3066,24511.0
2021-07-15 14:20:00,149.05,149.09,148.95,149.0,54983.0,145.3066,145.3456,145.2091,145.2579,54983.0
2021-07-15 14:30:00,148.99,148.99,148.79,148.87,14489.0,145.2481,145.2481,145.0531,145.1311,14489.0
2021-07-15 14:40:00,148.86,148.86,148.64,148.82,27523.0,145.1214,145.1214,144.9069,145.0824,27523.0
2021-07-15 14:50:00,148.81,148.87,148.72,148.84,75551.0,145.0726,145.1311,144.9849,145.1019,75551.0
2021-07-15 15:00:00,148.85,148.97,148.84,148.97,19578.0,145.1116,145.2286,145.1019,145.2286,19578.0
2021-07-15 15:10:00,148.94,149.0,148.84,148.87,24383.0,145.1994,145.2579,145.1019,145.1311,24383.0
2021-07-15 15:20:00,148.89,149.13,148.88,149.1,19024.0,145.1506,145.3846,145.1409,145.3553,19024.0
2021-07-15 15:30:00,149.09,149.18,149.05,149.06,24695.0,145.3456,145.4333,145.3066,145.3164,24695.0
2021-07-15 15:40:00,149.08,149.12,148.92,148.92,51470.0,145.3359,145.3748,145.1799,145.1799,51470.0
2021-07-15 15:50:00,148.95,149.0,148.84,148.96,221196.0,145.2091,145.2579,145.1019,145.2189,221196.0
2021-07-16 09:30:00,149.33,149.38,149.06,149.11,57077.0,145.5796,145.6283,145.3164,145.3651,57077.0
2021-07-16 09:40:00,149.24,149.26,149.01,149.05,17452.0,145.4918,145.5113,145.2676,145.3066,17452.0
2021-07-16 09:50:00,149.04,149.04,148.64,148.7,18364.0,145.2969,145.2969,144.9069,144.9654,18364.0
2021-07-16 10:00:00,148.71,148.88,148.7,148.81,11730.0,144.9751,145.1409,144.9654,145.0726,11730.0
2021-07-16 10:10:00,148.84,148.84,148.41,148.56,21189.0,145.1019,145.1019,144.6827,144.8289,21189.0
2021-07-16 10:20:00,148.48,148.62,148.27,148.48,16542.0,144.7509,144.8874,144.5462,144.7509,16542.0
2021-07-16 10:30:00,148.47,148.65,148.47,148.59,16320.0,144.7412,144.9166,144.7412,144.8582,16320.0
2021-07-16 10:40:00,148.58,148.67,148.5,148.65,23501.0,144.8484,144.9361,144.7704,144.9166,23501.0
2021-07-16 10:50:00,148.66,148.82,148.63,148.68,37712.0,144.9264,145.0824,144.8972,144.9459,37712.0
2021-07-16 11:00:00,148.69,148.72,148.42,148.66,11448.0,144.9556,144.9849,144.6924,144.9264,11448.0
2021-07-16 11:10:00,148.7,148.77,148.55,148.71,136600.0,144.9654,145.0336,144.8192,144.9751,136600.0
2021-07-16 11:20:00,148.72,148.91,148.72,148.89,25727.0,144.9849,145.1701,144.9849,145.1506,25727.0
2021-07-16 11:30:00,148.91,149.12,148.91,149.11,15628.0,145.1701,145.3748,145.1701,145.3651,15628.0
2021-07-16 11:40:00,149.11,149.15,149.03,149.15,11402.0,145.3651,145.4041,145.2871,145.4041,11402.0
2021-07-16 11:50:00,149.13,149.32,149.12,149.31,17587.0,145.3846,145.5698,145.3748,145.5601,17587.0
2021-07-16 12:00:00,149.3,149.5,149.3,149.49,22243.0,145.5503,145.7453,145.5503,145.7356,22243.0
2021-07-16 12:10:00,149.48,149.73,149.48,149.69,23475.0,145.7258,145.9695,145.7258,145.9305,23475.0
2021-07-16 12:20:00,149.69,149.8,149.58,149.71,74131.0,145.9305,146.0378,145.8233,145.95,74131.0
2021-07-16 12:30:00,149.72,149.82,149.66,149.68,52015.0,145.9598,146.0573,145.9013,145.9208,52015.0
2021-07-16 12:40:00,149.69,149.7,149.47,149.49,18285.0,145.9305,145.9403,145.7161,145.7356,18285.0
2021-07-16 12:50:00,149.48,149.53,149.32,149.32,7678.0,145.7258,145.7745,145.5698,145.5698,7678.0
2021-07-16 13:00:00,149.26,149.36,149.24,149.36,8029.0,145.5113,145.6088,145.4918,145.6088,8029.0
2021-07-16 13:10:00,149.32,149.47,149.32,149.41,8516.0,145.5698,145.7161,145.5698,145.6576,8516.0
2021-07-16 13:20:00,149.41,149.41,149.35,149.35,12334.0,145.6576,145.6576,145.5991,145.5991,12334.0
2021-07-16 13:30:00,149.35,149.39,149.31,149.37,13725.0,145.5991,145.6381,145.5601,145.6186,13725.0
2021-07-16 13:40:00,149.35,149.41,149.19,149.38,15431.0,145.5991,145.6576,145.4431,145.6283,15431.0
2021-07-16 13:50:00,149.37,149.4,149.32,149.35,11521.0,145.6186,145.6478,145.5698,145.5991,11521.0
2021-07-16 14:00:00,149.34,149.4,149.28,149.35,11002.0,145.5893,145.6478,145.5308,145.5991,11002.0
2021-07-16 14:10:00,149.36,149.45,149.33,149.39,22888.0,145.6088,145.6966,145.5796,145.6381,22888.0
2021-07-16 14:20:00,149.42,149.52,149.4,149.4,24838.0,145.6673,145.7648,145.6478,145.6478,24838.0
2021-07-16 14:30:00,149.4,149.53,149.36,149.46,15272.0,145.6478,145.7745,145.6088,145.7063,15272.0
2021-07-16 14:40:00,149.43,149.48,149.23,149.29,23033.0,145.6771,145.7258,145.4821,145.5406,23033.0
2021-07-16 14:50:00,149.3,149.34,149.21,149.21,40204.0,145.5503,145.5893,145.4626,145.4626,40204.0
2021-07-16 15:00:00,149.23,149.23,148.96,148.98,51198.0,145.4821,145.4821,145.2189,145.2384,51198.0
2021-07-16 15:10:00,148.99,149.11,148.91,149.06,67740.0,145.2481,145.3651,145.1701,145.3164,67740.0
2021-07-16 15:20:00,149.06,149.24,149.04,149.2,59840.0,145.3164,145.4918,145.2969,145.4528,59840.0
2021-07-16 15:30:00,149.19,149.37,149.17,149.21,54232.0,145.4431,145.6186,145.4236,145.4626,54232.0
2021-07-16 15:40:00,149.21,149.21,148.71,148.74,60665.0,145.4626,145.4626,144.9751,145.0044,60665.0
2021-07-16 15:50:00,148.66,149.02,148.66,148.93,192025.0,144.9264,145.2774,144.9264,145.1896,192025.0
2021-07-19 09:30:00,147.88,147.88,147.04,147.5,72079.0,144.166,144.166,143.3471,143.7955,72079.0
2021-07-19 09:40:00,147.6,147.95,147.46,147.71,48266.0,143.893,144.2342,143.7565,144.0003,48266.0
2021-07-19 09:50:00,147.71,147.79,147.57,147.69,28713.0,144.0003,144.0782,143.8638,143.9808,28713.0
2021-07-19 10:00:00,147.72,147.85,147.55,147.73,42918.0,144.01,144.1367,143.8443,144.0198,42918.0
2021-07-19 10:10:00,147.7,147.81,147.09,147.17,49517.0,143.9905,144.0977,143.3958,143.4738,49517.0
2021-07-19 10:20:00,147.13,147.62,147.07,147.62,16750.0,143.4348,143.9125,143.3763,143.9125,16750.0
2021-07-19 10:30:00,147.59,147.59,147.08,147.23,21434.0,143.8833,143.8833,143.3861,143.5323,21434.0
2021-07-19 10:40:00,147.22,147.38,147.11,147.3,19994.0,143.5226,143.6785,143.4153,143.6006,19994.0
2021-07-19 10:50:00,147.38,147.39,147.08,147.39,29645.0,143.6785,143.6883,143.3861,143.6883,29645.0
2021-07-19 11:00:00,147.39,147.97,147.34,147.86,40355.0,143.6883,144.2537,143.6396,144.1465,40355.0
2021-07-19 11:10:00,147.86,147.88,147.73,147.74,15309.0,144.1465,144.166,144.0198,144.0295,15309.0
2021-07-19 11:20:00,147.74,147.75,147.5,147.56,30172.0,144.0295,144.0393,143.7955,143.854,30172.0
2021-07-19 11:30:00,147.58,147.75,147.46,147.46,15730.0,143.8735,144.0393,143.7565,143.7565,15730.0
2021-07-19 11:40:00,147.49,147.87,147.46,147.85,15772.0,143.7858,144.1562,143.7565,144.1367,15772.0
2021-07-19 11:50:00,147.85,147.87,147.69,147.7,17317.0,144.1367,144.1562,143.9808,143.9905,17317.0
2021-07-19 12:00:00,147.67,147.67,147.42,147.43,12959.0,143.9613,143.9613,143.7175,143.7273,12959.0
2021-07-19 12:10:00,147.43,147.53,147.41,147.43,16503.0,143.7273,143.8248,143.7078,143.7273,16503.0
2021-07-19 12:20:00,147.43,147.55,147.41,147.43,16632.0,143.7273,143.8443,143.7078,143.7273,16632.0
2021-07-19 12:30:00,147.41,147.41,147.19,147.19,10678.0,143.7078,143.7078,143.4933,143.4933,10678.0
2021-07-19 12:40:00,147.22,147.22,146.99,147.06,16492.0,143.5226,143.5226,143.2983,143.3666,16492.0
2021-07-19 12:50:00,147.04,147.26,146.95,147.23,14195.0,143.3471,143.5616,143.2593,143.5323,14195.0
2021-07-19 13:00:00,147.2,147.42,147.17,147.41,19814.0,143.5031,143.7175,143.4738,143.7078,19814.0
2021-07-19 13:10:00,147.39,147.46,147.18,147.38,27339.0,143.6883,143.7565,143.4836,143.6785,27339.0
2021-07-19 13:20:00,147.35,147.41,147.25,147.3,8232.0,143.6493,143.7078,143.5518,143.6006,8232.0
2021-07-19 13:30:00,147.25,147.26,147.1,147.16,8759.0,143.5518,143.5616,143.4056,143.4641,8759.0
2021-07-19 13:40:00,147.15,147.25,147.08,147.22,6365.0,143.4543,143.5518,143.3861,143.5226,6365.0
2021-07-19 13:50:00,147.22,147.53,147.18,147.39,11776.0,143.5226,143.8248,143.4836,143.6883,11776.0
2021-07-19 14:00:00,147.42,147.62,147.38,147.41,15131.0,143.7175,143.9125,143.6785,143.7078,15131.0
2021-07-19 14:10:00,147.42,147.63,147.42,147.6,14035.0,143.7175,143.9223,143.7175,143.893,14035.0
2021-07-19 14:20:00,147.62,147.67,147.47,147.52,13839.0,143.9125,143.9613,143.7663,143.815,13839.0
2021-07-19 14:30:00,147.5,147.51,147.29,147.32,10984.0,143.7955,143.8053,143.5908,143.6201,10984.0
2021-07-19 14:40:00,147.3,147.41,147.24,147.33,9887.0,143.6006,143.7078,143.5421,143.6298,9887.0
2021-07-19 14:50:00,147.33,147.38,147.16,147.24,15152.0,143.6298,143.6785,143.4641,143.5421,15152.0
2021-07-19 15:00:00,147.22,147.49,147.18,147.43,25548.0,143.5226,143.7858,143.4836,143.7273,25548.0
2021-07-19 15:10:00,147.4,147.55,147.24,147.25,14855.0,143.698,143.8443,143.5421,143.5518,14855.0
2021-07-19 15:20:00,147.26,147.26,147.08,147.2,19962.0,143.5616,143.5616,143.3861,143.5031,19962.0
2021-07-19 15:30:00,147.21,147.42,147.11,147.42,27945.0,143.5128,143.7175,143.4153,143.7175,27945.0
2021-07-19 15:40:00,147.41,147.51,147.32,147.35,53526.0,143.7078,143.8053,143.6201,143.6493,53526.0
2021-07-19 15:50:00,147.39,147.6,147.32,147.58,159316.0,143.6883,143.893,143.6201,143.8735,159316.0
2021-07-20 09:30:00,148.45,148.45,147.83,148.11,24843.0,144.7217,144.7217,144.1172,144.3902,24843.0
2021-07-20 09:40:00,148.03,148.37,147.98,148.28,39061.0,144.3122,144.6437,144.2635,144.5559,39061.0
2021-07-20 09:50:00,148.3,148.43,148.12,148.3,60961.0,144.5754,144.7022,144.4,144.5754,60961.0
2021-07-20 10:00:00,148.34,148.64,148.31,148.54,41508.0,144.6144,144.9069,144.5852,144.8094,41508.0
2021-07-20 10:10:00,148.58,148.86,148.53,148.84,41489.0,144.8484,145.1214,144.7997,145.1019,41489.0
2021-07-20 10:20:00,148.85,148.91,148.53,148.57,23014.0,145.1116,145.1701,144.7997,144.8387,23014.0
2021-07-20 10:30:00,148.55,148.79,148.54,148.72,36069.0,144.8192,145.0531,144.8094,144.9849,36069.0
2021-07-20 10:40:00,148.74,149.12,148.71,149.1,131363.0,145.0044,145.3748,144.9751,145.3553,131363.0
2021-07-20 10:50:00,149.1,149.19,149.03,149.09,33282.0,145.3553,145.4431,145.2871,145.3456,33282.0
2021-07-20 11:00:00,149.11,149.29,149.1,149.25,29382.0,145.3651,145.5406,145.3553,145.5016,29382.0
2021-07-20 11:10:00,149.26,149.39,149.2,149.35,27175.0,145.5113,145.6381,145.4528,145.5991,27175.0
2021-07-20 11:20:00,149.35,149.48,149.23,149.24,12941.0,145.5991,145.7258,145.4821,145.4918,12941.0
2021-07-20 11:30:00,149.24,149.24,148.96,149.06,8705.0,145.4918,145.4918,145.2189,145.3164,8705.0
2021-07-20 11:40:00,149.06,149.14,149.03,149.11,22717.0,145.3164,145.3943,145.2871,145.3651,22717.0
2021-07-20 11:50:00,149.11,149.38,149.08,149.38,13021.0,145.3651,145.6283,145.3359,145.6283,13021.0
2021-07-20 12:00:00,149.38,149.45,149.29,149.36,15378.0,145.6283,145.6966,145.5406,145.6088,15378.0
2021-07-20 12:10:00,149.4,149.43,149.32,149.41,11747.0,145.6478,145.6771,145.5698,145.6576,11747.0
2021-07-20 12:20:00,149.41,149.48,149.35,149.46,11262.0,145.6576,145.7258,145.5991,145.7063,11262.0
2021-07-20 12:30:00,149.47,149.54,149.47,149.5,17020.0,145.7161,145.7843,145.7161,145.7453,17020.0
2021-07-20 12:40:00,149.49,149.59,149.41,149.51,12802.0,145.7356,145.833,145.6576,145.7551,12802.0
2021-07-20 12:50:00,149.51,149.68,149.48,149.68,48486.0,145.7551,145.9208,145.7258,145.9208,48486.0
2021-07-20 13:00:00,149.66,149.75,149.47,149.5,152002.0,145.9013,145.989,145.7161,145.7453,152002.0
2021-07-20 13:10:00,149.48,149.75,149.47,149.71,77776.0,145.7258,145.989,145.7161,145.95,77776.0
2021-07-20 13:20:00,149.71,149.79,149.64,149.69,44531.0,145.95,146.028,145.8818,145.9305,44531.0
2021-07-20 13:30:00,149.71,149.71,149.47,149.48,15182.0,145.95,145.95,145.7161,145.7258,15182.0
2021-07-20 13:40:00,149.48,149.51,149.36,149.37,8120.0,145.7258,145.7551,145.6088,145.6186,8120.0
2021-07-20 13:50:00,149.4,149.57,149.37,149.53,8465.0,145.6478,145.8135,145.6186,145.7745,8465.0
2021-07-20 14:00:00,149.56,149.62,149.56,149.6,46326.0,145.8038,145.8623,145.8038,145.8428,46326.0
2021-07-20 14:10:00,149.6,149.63,149.56,149.59,19614.0,145.8428,145.872,145.8038,145.833,19614.0
2021-07-20 14:20:00,149.59,149.66,149.51,149.66,16473.0,145.833,145.9013,145.7551,145.9013,16473.0
2021-07-20 14:30:00,149.67,149.69,149.61,149.61,21546.0,145.911,145.9305,145.8525,145.8525,21546.0
2021-07-20 14:40:00,149.6,149.67,149.55,149.65,13208.0,145.8428,145.911,145.794,145.8915,13208.0
2021-07-20 14:50:00,149.65,151.25,149.63,149.76,36471.0,145.8915,147.4514,145.872,145.9988,36471.0
2021-07-20 15:00:00,149.77,149.86,149.74,149.78,18416.0,146.0085,146.0963,145.9793,146.0183,18416.0
2021-07-20 15:10:00,149.77,149.78,149.56,149.6,41187.0,146.0085,146.0183,145.8038,145.8428,41187.0
2021-07-20 15:20:00,149.6,149.67,149.49,149.5,22877.0,145.8428,145.911,145.7356,145.7453,22877.0
2021-07-20 15:30:00,149.49,149.52,149.43,149.48,26500.0,145.7356,145.7648,145.6771,145.7258,26500.0
2021-07-20 15:40:00,149.49,149.51,149.4,149.49,51123.0,145.7356,145.7551,145.6478,145.7356,51123.0
2021-07-20 15:50:00,149.51,149.53,149.27,149.3,188549.0,145.7551,145.7745,145.5211,145.5503,188549.0
2021-07-21 09:30:00,149.49,149.91,148.25,148.5,32624.0,145.7356,146.145,144.5267,144.7704,32624.0
2021-07-21 09:40:00,148.5,148.58,148.28,148.28,20152.0,144.7704,144.8484,144.5559,144.5559,20152.0
2021-07-21 09:50:00,148.28,148.28,147.86,148.21,24143.0,144.5559,144.5559,144.1465,144.4877,24143.0
2021-07-21 10:00:00,148.17,148.31,148.09,148.26,23174.0,144.4487,144.5852,144.3707,144.5364,23174.0
2021-07-21 10:10:00,148.25,148.34,147.63,147.67,28751.0,144.5267,144.6144,143.9223,143.9613,28751.0
2021-07-21 10:20:00,147.69,147.88,147.6,147.83,48535.0,143.9808,144.166,143.893,144.1172,48535.0
2021-07-21 10:30:00,147.82,148.08,147.8,147.97,35079.0,144.1075,144.361,144.088,144.2537,35079.0
2021-07-21 10:40:00,148.0,148.26,147.9,148.22,19763.0,144.283,144.5364,144.1855,144.4974,19763.0
2021-07-21 10:50:00,148.21,148.42,148.14,148.41,17819.0,144.4877,144.6924,144.4195,144.6827,17819.0
2021-07-21 11:00:00,148.42,148.48,148.13,148.25,36538.0,144.6924,144.7509,144.4097,144.5267,36538.0
2021-07-21 11:10:00,148.25,148.43,148.21,148.41,58687.0,144.5267,144.7022,144.4877,144.6827,58687.0
2021-07-21 11:20:00,148.42,148.54,148.27,148.48,77219.0,144.6924,144.8094,144.5462,144.7509,77219.0
2021-07-21 11:30:00,148.53,148.8,148.47,148.72,22679.0,144.7997,145.0629,144.7412,144.9849,22679.0
2021-07-21 11:40:00,148.74,148.91,148.73,148.88,15590.0,145.0044,145.1701,144.9946,145.1409,15590.0
2021-07-21 11:50:00,148.87,148.98,148.79,148.91,17787.0,145.1311,145.2384,145.0531,145.1701,17787.0
2021-07-21 12:00:00,148.91,148.91,148.81,148.84,11940.0,145.1701,145.1701,145.0726,145.1019,11940.0
2021-07-21 12:10:00,148.82,148.88,148.73,148.86,12160.0,145.0824,145.1409,144.9946,145.1214,12160.0
2021-07-21 12:20:00,148.84,148.86,148.72,148.75,13865.0,145.1019,145.1214,144.9849,145.0141,13865.0
2021-07-21 12:30:00,148.74,148.9,148.73,148.8,40610.0,145.0044,145.1604,144.9946,145.0629,40610.0
2021-07-21 12:40:00,148.79,148.83,148.63,148.67,17966.0,145.0531,145.0921,144.8972,144.9361,17966.0
2021-07-21 12:50:00,148.66,148.73,148.51,148.54,20281.0,144.9264,144.9946,144.7802,144.8094,20281.0
2021-07-21 13:00:00,148.55,148.61,148.45,148.45,15939.0,144.8192,144.8777,144.7217,144.7217,15939.0
2021-07-21 13:10:00,148.47,148.55,148.41,148.46,13907.0,144.7412,144.8192,144.6827,144.7314,13907.0
2021-07-21 13:20:00,148.44,148.55,148.44,148.51,32819.0,144.7119,144.8192,144.7119,144.7802,32819.0
2021-07-21 13:30:00,148.52,148.57,148.47,148.53,17633.0,144.7899,144.8387,144.7412,144.7997,17633.0
2021-07-21 13:40:00,148.5,148.63,148.5,148.63,24542.0,144.7704,144.8972,144.7704,144.8972,24542.0
2021-07-21 13:50:00,148.63,148.73,148.63,148.73,14766.0,144.8972,144.9946,144.8972,144.9946,14766.0
2021-07-21 14:00:00,148.76,148.79,148.69,148.7,17410.0,145.0239,145.0531,144.9556,144.9654,17410.0
2021-07-21 14:10:00,148.71,148.78,148.69,148.74,10642.0,144.9751,145.0434,144.9556,145.0044,10642.0
2021-07-21 14:20:00,148.74,148.83,148.73,148.78,13152.0,145.0044,145.0921,144.9946,145.0434,13152.0
2021-07-21 14:30:00,148.77,148.87,148.74,148.87,14485.0,145.0336,145.1311,145.0044,145.1311,14485.0
2021-07-21 14:40:00,148.87,148.92,148.73,148.78,15632.0,145.1311,145.1799,144.9946,145.0434,15632.0
2021-07-21 14:50:00,148.77,148.84,148.76,148.79,15933.0,145.0336,145.1019,145.0239,145.0531,15933.0
2021-07-21 15:00:00,148.79,148.93,148.79,148.85,35211.0,145.0531,145.1896,145.0531,145.1116,35211.0
2021-07-21 15:10:00,148.83,148.89,148.78,148.83,62346.0,145.0921,145.1506,145.0434,145.0921,62346.0
2021-07-21 15:20:00,148.82,148.84,148.77,148.82,22450.0,145.0824,145.1019,145.0336,145.0824,22450.0
2021-07-21 15:30:00,148.83,148.89,148.79,148.84,52514.0,145.0921,145.1506,145.0531,145.1019,52514.0
2021-07-21 15:40:00,148.85,148.86,148.67,148.73,74709.0,145.1116,145.1214,144.9361,144.9946,74709.0
2021-07-21 15:50:00,148.68,148.97,148.64,148.94,345435.0,144.9459,145.2286,144.9069,145.1994,345435.0
2021-07-22 09:30:00,149.71,150.06,149.37,149.53,28924.0,145.95,146.2912,145.6186,145.7745,28924.0
2021-07-22 09:40:00,149.53,149.68,148.67,148.74,26598.0,145.7745,145.9208,144.9361,145.0044,26598.0
2021-07-22 09:50:00,148.84,149.45,148.73,149.28,12311.0,145.1019,145.6966,144.9946,145.5308,12311.0
2021-07-22 10:00:00,149.26,149.33,149.09,149.2,30842.0,145.5113,145.5796,145.3456,145.4528,30842.0
2021-07-22 10:10:00,149.19,149.26,149.02,149.13,60306.0,145.4431,145.5113,145.2774,145.3846,60306.0
2021-07-22 10:20:00,149.16,149.53,149.1,149.38,33228.0,145.4138,145.7745,145.3553,145.6283,33228.0
2021-07-22 10:30:00,149.35,149.42,149.15,149.26,18275.0,145.5991,145.6673,145.4041,145.5113,18275.0
2021-07-22 10:40:00,149.26,149.52,149.26,149.52,26037.0,145.5113,145.7648,145.5113,145.7648,26037.0
2021-07-22 10:50:00,149.52,149.62,149.46,149.57,16721.0,145.7648,145.8623,145.7063,145.8135,16721.0
2021-07-22 11:00:00,149.53,149.57,149.39,149.49,27327.0,145.7745,145.8135,145.6381,145.7356,27327.0
2021-07-22 11:10:00,149.49,149.74,149.49,149.72,12843.0,145.7356,145.9793,145.7356,145.9598,12843.0
2021-07-22 11:20:00,149.74,149.8,149.45,149.47,44576.0,145.9793,146.0378,145.6966,145.7161,44576.0
2021-07-22 11:30:00,149.47,149.57,149.22,149.28,102599.0,145.7161,145.8135,145.4723,145.5308,102599.0
2021-07-22 11:40:00,149.31,149.46,149.27,149.34,32608.0,145.5601,145.7063,145.5211,145.5893,32608.0
2021-07-22 11:50:00,149.36,149.39,149.25,149.31,21166.0,145.6088,145.6381,145.5016,145.5601,21166.0
2021-07-22 12:00:00,149.31,149.34,149.15,149.16,16673.0,145.5601,145.5893,145.4041,145.4138,16673.0
2021-07-22 12:10:00,149.18,149.3,149.18,149.27,14652.0,145.4333,145.5503,145.4333,145.5211,14652.0
2021-07-22 12:20:00,149.27,149.52,149.21,149.49,21013.0,145.5211,145.7648,145.4626,145.7356,21013.0
2021-07-22 12:30:00,149.5,149.63,149.47,149.6,28740.0,145.7453,145.872,145.7161,145.8428,28740.0
2021-07-22 12:40:00,149.6,149.62,149.47,149.59,32350.0,145.8428,145.8623,145.7161,145.833,32350.0
2021-07-22 12:50:00,149.58,149.87,149.58,149.87,36374.0,145.8233,146.106,145.8233,146.106,36374.0
2021-07-22 13:00:00,149.88,149.92,149.82,149.86,37119.0,146.1158,146.1548,146.0573,146.0963,37119.0
2021-07-22 13:10:00,149.87,150.1,149.84,150.1,34547.0,146.106,146.3302,146.0768,146.3302,34547.0
2021-07-22 13:20:00,150.08,150.16,150.06,150.14,18677.0,146.3107,146.3887,146.2912,146.3692,18677.0
2021-07-22 13:30:00,150.14,150.18,150.07,150.17,30610.0,146.3692,146.4082,146.301,146.3985,30610.0
2021-07-22 13:40:00,150.17,150.29,150.16,150.29,26202.0,146.3985,146.5155,146.3887,146.5155,26202.0
2021-07-22 13:50:00,150.27,150.35,150.25,150.3,265029.0,146.496,146.574,146.4765,146.5252,265029.0
2021-07-22 14:00:00,150.3,150.48,150.29,150.38,21189.0,146.5252,146.7007,146.5155,146.6032,21189.0
2021-07-22 14:10:00,150.38,150.5,150.37,150.4,16325.0,146.6032,146.7202,146.5935,146.6227,16325.0
2021-07-22 14:20:00,150.4,150.41,150.2,150.2,30929.0,146.6227,146.6324,146.4277,146.4277,30929.0
2021-07-22 14:30:00,150.2,150.28,150.13,150.21,12128.0,146.4277,146.5057,146.3595,146.4375,12128.0
2021-07-22 14:40:00,150.22,150.29,150.19,150.23,19053.0,146.4472,146.5155,146.418,146.457,19053.0
2021-07-22 14:50:00,150.23,150.29,150.15,150.25,21147.0,146.457,146.5155,146.379,146.4765,21147.0
2021-07-22 15:00:00,150.27,150.37,150.26,150.36,8234.0,146.496,146.5935,146.4862,146.5837,8234.0
2021-07-22 15:10:00,150.36,150.4,150.29,150.29,22191.0,146.5837,146.6227,146.5155,146.5155,22191.0
2021-07-22 15:20:00,150.27,150.36,150.24,150.33,17586.0,146.496,146.5837,146.4667,146.5545,17586.0
2021-07-22 15:30:00,150.32,150.36,150.24,150.31,20186.0,146.5447,146.5837,146.4667,146.535,20186.0
2021-07-22 15:40:00,150.31,150.33,150.24,150.28,35066.0,146.535,146.5545,146.4667,146.5057,35066.0
2021-07-22 15:50:00,150.3,150.35,150.19,150.31,173658.0,146.5252,146.574,146.418,146.535,173658.0
2021-07-23 09:30:00,150.59,150.83,150.52,150.52,22164.0,146.8079,147.0419,146.7397,146.7397,22164.0
2021-07-23 09:40:00,150.66,150.89,150.43,150.78,38002.0,146.8762,147.1004,146.6519,146.9932,38002.0
2021-07-23 09:50:00,150.78,151.19,150.78,151.1,31002.0,146.9932,147.3929,146.9932,147.3051,31002.0
2021-07-23 10:00:00,151.1,151.19,150.98,151.03,40570.0,147.3051,147.3929,147.1881,147.2369,40570.0
2021-07-23 10:10:00,151.04,151.04,150.73,150.83,70499.0,147.2466,147.2466,146.9444,147.0419,70499.0
2021-07-23 10:20:00,150.84,150.99,150.78,150.94,30877.0,147.0516,147.1979,146.9932,147.1491,30877.0
2021-07-23 10:30:00,150.94,151.09,150.91,151.0,26199.0,147.1491,147.2954,147.1199,147.2076,26199.0
2021-07-23 10:40:00,150.98,151.09,150.95,151.0,33230.0,147.1881,147.2954,147.1589,147.2076,33230.0
2021-07-23 10:50:00,151.02,151.18,151.01,151.12,50201.0,147.2271,147.3831,147.2174,147.3246,50201.0
2021-07-23 11:00:00,151.11,151.32,151.06,151.25,34226.0,147.3149,147.5196,147.2661,147.4514,34226.0
2021-07-23 11:10:00,151.27,151.58,151.26,151.47,67365.0,147.4708,147.7731,147.4611,147.6658,67365.0
2021-07-23 11:20:00,151.48,151.64,151.41,151.59,81793.0,147.6756,147.8316,147.6073,147.7828,81793.0
2021-07-23 11:30:00,151.6,151.66,151.52,151.61,50116.0,147.7926,147.8511,147.7146,147.8023,50116.0
2021-07-23 11:40:00,151.61,151.65,151.5,151.65,24450.0,147.8023,147.8413,147.6951,147.8413,24450.0
2021-07-23 11:50:00,151.64,151.68,151.5,151.5,20632.0,147.8316,147.8706,147.6951,147.6951,20632.0
2021-07-23 12:00:00,151.51,151.68,151.47,151.6,225925.0,147.7048,147.8706,147.6658,147.7926,225925.0
2021-07-23 12:10:00,151.64,151.75,151.62,151.68,22578.0,147.8316,147.9388,147.8121,147.8706,22578.0
2021-07-23 12:20:00,151.69,151.69,151.59,151.67,18322.0,147.8803,147.8803,147.7828,147.8608,18322.0
2021-07-23 12:30:00,151.66,151.73,151.59,151.72,69486.0,147.8511,147.9193,147.7828,147.9095,69486.0
2021-07-23 12:40:00,151.71,151.83,151.69,151.77,47952.0,147.8998,148.0168,147.8803,147.9583,47952.0
2021-07-23 12:50:00,151.8,151.9,151.75,151.88,23547.0,147.9875,148.085,147.9388,148.0655,23547.0
2021-07-23 13:00:00,151.88,152.05,151.85,152.04,30033.0,148.0655,148.2313,148.0363,148.2215,30033.0
2021-07-23 13:10:00,152.05,152.22,152.05,152.22,17482.0,148.2313,148.397,148.2313,148.397,17482.0
2021-07-23 13:20:00,152.22,152.24,152.06,152.09,35443.0,148.397,148.4165,148.241,148.2703,35443.0
2021-07-23 13:30:00,152.08,152.15,152.04,152.12,15963.0,148.2605,148.3287,148.2215,148.2995,15963.0
2021-07-23 13:40:00,152.13,152.13,152.04,152.09,9420.0,148.3092,148.3092,148.2215,148.2703,9420.0
2021-07-23 13:50:00,152.08,152.12,152.02,152.07,13067.0,148.2605,148.2995,148.202,148.2508,13067.0
2021-07-23 14:00:00,152.06,152.07,151.87,152.03,31400.0,148.241,148.2508,148.0558,148.2118,31400.0
2021-07-23 14:10:00,152.01,152.12,151.98,152.03,21632.0,148.1923,148.2995,148.163,148.2118,21632.0
2021-07-23 14:20:00,152.02,152.08,151.98,152.08,21013.0,148.202,148.2605,148.163,148.2605,21013.0
2021-07-23 14:30:00,152.09,152.11,151.97,152.01,33016.0,148.2703,148.2898,148.1533,148.1923,33016.0
2021-07-23 14:40:00,152.0,152.0,151.94,151.95,6527.0,148.1825,148.1825,148.124,148.1338,6527.0
2021-07-23 14:50:00,151.94,151.98,151.88,151.89,10199.0,148.124,148.163,148.0655,148.0753,10199.0
2021-07-23 15:00:00,151.93,151.93,151.82,151.88,8242.0,148.1143,148.1143,148.007,148.0655,8242.0
2021-07-23 15:10:00,151.88,152.09,151.86,152.03,103797.0,148.0655,148.2703,148.046,148.2118,103797.0
2021-07-23 15:20:00,152.05,152.22,151.98,152.22,25822.0,148.2313,148.397,148.163,148.397,25822.0
2021-07-23 15:30:00,152.21,152.27,152.14,152.2,48395.0,148.3872,148.4457,148.319,148.3775,48395.0
2021-07-23 15:40:00,152.2,152.22,152.14,152.18,54734.0,148.3775,148.397,148.319,148.358,54734.0
2021-07-23 15:50:00,152.19,152.41,152.17,152.3,144638.0,148.3677,148.5822,148.3482,148.475,144638.0
2021-07-26 09:30:00,151.73,152.17,151.51,151.83,43720.0,147.9193,148.3482,147.7048,148.0168,43720.0
2021-07-26 09:40:00,151.8,151.91,151.48,151.58,6980.0,147.9875,148.0948,147.6756,147.7731,6980.0
2021-07-26 09:50:00,151.58,151.58,151.14,151.19,16006.0,147.7731,147.7731,147.3441,147.3929,16006.0
2021-07-26 10:00:00,151.28,151.29,150.75,150.75,9359.0,147.4806,147.4903,146.9639,146.9639,9359.0
2021-07-26 10:10:00,150.78,150.86,150.25,150.25,10780.0,146.9932,147.0711,146.4765,146.4765,10780.0
2021-07-26 10:20:00,150.23,150.24,149.77,149.92,25042.0,146.457,146.4667,146.0085,146.1548,25042.0
2021-07-26 10:30:00,149.86,150.34,149.81,150.25,15352.0,146.0963,146.5642,146.0475,146.4765,15352.0
2021-07-26 10:40:00,150.35,150.35,149.8,150.12,23789.0,146.574,146.574,146.0378,146.3497,23789.0
2021-07-26 10:50:00,150.1,150.55,150.04,150.44,9488.0,146.3302,146.7689,146.2717,146.6617,9488.0
2021-07-26 11:00:00,150.47,150.68,150.36,150.66,12439.0,146.6909,146.8957,146.5837,146.8762,12439.0
2021-07-26 11:10:00,150.69,150.79,150.63,150.71,8786.0,146.9054,147.0029,146.8469,146.9249,8786.0
2021-07-26 11:20:00,150.67,150.85,150.65,150.8,9919.0,146.8859,147.0614,146.8664,147.0127,9919.0
2021-07-26 11:30:00,150.74,150.83,150.69,150.72,14007.0,146.9542,147.0419,146.9054,146.9347,14007.0
2021-07-26 11:40:00,150.78,150.79,150.56,150.59,15109.0,146.9932,147.0029,146.7787,146.8079,15109.0
2021-07-26 11:50:00,150.55,150.57,150.43,150.45,70148.0,146.7689,146.7884,146.6519,146.6714,70148.0
2021-07-26 12:00:00,150.45,150.48,150.35,150.41,67358.0,146.6714,146.7007,146.574,146.6324,67358.0
2021-07-26 12:10:00,150.42,150.42,150.22,150.24,45889.0,146.6422,146.6422,146.4472,146.4667,45889.0
2021-07-26 12:20:00,150.22,150.25,150.04,150.09,44672.0,146.4472,146.4765,146.2717,146.3205,44672.0
2021-07-26 12:30:00,150.09,150.09,149.89,149.89,20576.0,146.3205,146.3205,146.1255,146.1255,20576.0
2021-07-26 12:40:00,149.9,149.92,149.83,149.86,6060.0,146.1353,146.1548,146.067,146.0963,6060.0
2021-07-26 12:50:00,149.9,150.03,149.89,149.99,12417.0,146.1353,146.262,146.1255,146.223,12417.0
2021-07-26 13:00:00,149.96,150.13,149.95,150.07,27427.0,146.1937,146.3595,146.184,146.301,27427.0
2021-07-26 13:10:00,150.09,150.16,150.0,150.06,28287.0,146.3205,146.3887,146.2327,146.2912,28287.0
2021-07-26 13:20:00,150.06,150.06,149.88,150.03,21257.0,146.2912,146.2912,146.1158,146.262,21257.0
2021-07-26 13:30:00,150.02,150.08,149.97,150.08,12319.0,146.2522,146.3107,146.2035,146.3107,12319.0
2021-07-26 13:40:00,150.09,150.19,150.07,150.14,54203.0,146.3205,146.418,146.301,146.3692,54203.0
2021-07-26 13:50:00,150.13,150.13,149.97,150.01,45574.0,146.3595,146.3595,146.2035,146.2425,45574.0
2021-07-26 14:00:00,150.01,150.06,149.96,150.02,40190.0,146.2425,146.2912,146.1937,146.2522,40190.0
2021-07-26 14:10:00,150.02,150.05,149.96,149.97,24441.0,146.2522,146.2815,146.1937,146.2035,24441.0
2021-07-26 14:20:00,149.98,150.18,149.97,150.11,18919.0,146.2132,146.4082,146.2035,146.34,18919.0
2021-07-26 14:30:00,150.13,150.29,150.08,150.25,13590.0,146.3595,146.5155,146.3107,146.4765,13590.0
2021-07-26 14:40:00,150.25,150.3,150.17,150.19,15527.0,146.4765,146.5252,146.3985,146.418,15527.0
2021-07-26 14:50:00,150.22,150.27,150.17,150.19,11560.0,146.4472,146.496,146.3985,146.418,11560.0
2021-07-26 15:00:00,150.19,150.28,150.18,150.23,16780.0,146.418,146.5057,146.4082,146.457,16780.0
2021-07-26 15:10:00,150.22,150.31,150.2,150.21,11943.0,146.4472,146.535,146.4277,146.4375,11943.0
2021-07-26 15:20:00,150.21,150.45,150.21,150.4,60102.0,146.4375,146.6714,146.4375,146.6227,60102.0
2021-07-26 15:30:00,150.39,150.43,150.28,150.29,35844.0,146.6129,146.6519,146.5057,146.5155,35844.0
2021-07-26 15:40:00,150.29,150.33,150.25,150.25,39076.0,146.5155,146.5545,146.4765,146.4765,39076.0
2021-07-26 15:50:00,150.25,150.4,150.14,150.25,157200.0,146.4765,146.6227,146.3692,146.4765,157200.0
2021-07-27 09:30:00,149.29,149.75,149.09,149.18,43099.0,145.5406,145.989,145.3456,145.4333,43099.0
2021-07-27 09:40:00,149.17,149.26,148.89,149.15,63490.0,145.4236,145.5113,145.1506,145.4041,63490.0
2021-07-27 09:50:00,149.18,149.54,149.11,149.36,50136.0,145.4333,145.7843,145.3651,145.6088,50136.0
2021-07-27 10:00:00,149.35,149.46,149.02,149.02,88220.0,145.5991,145.7063,145.2774,145.2774,88220.0
2021-07-27 10:10:00,149.03,149.1,148.86,149.04,23014.0,145.2871,145.3553,145.1214,145.2969,23014.0
2021-07-27 10:20:00,149.04,149.22,148.94,149.16,39905.0,145.2969,145.4723,145.1994,145.4138,39905.0
2021-07-27 10:30:00,149.18,149.39,149.04,149.19,26993.0,145.4333,145.6381,145.2969,145.4431,26993.0
2021-07-27 10:40:00,149.17,149.39,149.15,149.34,30207.0,145.4236,145.6381,145.4041,145.5893,30207.0
2021-07-27 10:50:00,149.35,149.59,149.3,149.38,98029.0,145.5991,145.833,145.5503,145.6283,98029.0
2021-07-27 11:00:00,149.36,149.45,149.27,149.31,53458.0,145.6088,145.6966,145.5211,145.5601,53458.0
2021-07-27 11:10:00,149.34,149.4,149.21,149.24,17206.0,145.5893,145.6478,145.4626,145.4918,17206.0
2021-07-27 11:20:00,149.23,149.36,149.04,149.22,14493.0,145.4821,145.6088,145.2969,145.4723,14493.0
2021-07-27 11:30:00,149.25,149.25,149.01,149.14,14037.0,145.5016,145.5016,145.2676,145.3943,14037.0
2021-07-27 11:40:00,149.19,149.39,149.19,149.36,22273.0,145.4431,145.6381,145.4431,145.6088,22273.0
2021-07-27 11:50:00,149.37,149.43,149.31,149.38,59222.0,145.6186,145.6771,145.5601,145.6283,59222.0
2021-07-27 12:00:00,149.35,149.63,149.23,149.56,38853.0,145.5991,145.872,145.4821,145.8038,38853.0
2021-07-27 12:10:00,149.69,149.84,149.63,149.72,26739.0,145.9305,146.0768,145.872,145.9598,26739.0
2021-07-27 12:20:00,149.72,149.83,149.64,149.71,7996.0,145.9598,146.067,145.8818,145.95,7996.0
2021-07-27 12:30:00,149.71,149.85,149.68,149.78,9903.0,145.95,146.0865,145.9208,146.0183,9903.0
2021-07-27 12:40:00,149.81,149.91,149.68,149.68,10571.0,146.0475,146.145,145.9208,145.9208,10571.0
2021-07-27 12:50:00,149.67,149.74,149.58,149.64,9874.0,145.911,145.9793,145.8233,145.8818,9874.0
2021-07-27 13:00:00,149.62,149.68,149.56,149.64,11033.0,145.8623,145.9208,145.8038,145.8818,11033.0
2021-07-27 13:10:00,149.63,149.69,149.48,149.54,10957.0,145.872,145.9305,145.7258,145.7843,10957.0
2021-07-27 13:20:00,149.61,149.61,149.43,149.53,11743.0,145.8525,145.8525,145.6771,145.7745,11743.0
2021-07-27 13:30:00,149.53,149.55,149.36,149.5,11799.0,145.7745,145.794,145.6088,145.7453,11799.0
2021-07-27 13:40:00,149.5,149.59,149.36,149.55,16513.0,145.7453,145.833,145.6088,145.794,16513.0
2021-07-27 13:50:00,149.48,149.54,149.42,149.48,11911.0,145.7258,145.7843,145.6673,145.7258,11911.0
2021-07-27 14:00:00,149.46,149.56,149.4,149.5,11083.0,145.7063,145.8038,145.6478,145.7453,11083.0
2021-07-27 14:10:00,149.56,149.64,149.46,149.5,65020.0,145.8038,145.8818,145.7063,145.7453,65020.0
2021-07-27 14:20:00,149.5,149.6,149.42,149.46,35223.0,145.7453,145.8428,145.6673,145.7063,35223.0
2021-07-27 14:30:00,149.45,149.54,149.44,149.49,20825.0,145.6966,145.7843,145.6868,145.7356,20825.0
2021-07-27 14:40:00,149.52,149.58,149.47,149.56,60189.0,145.7648,145.8233,145.7161,145.8038,60189.0
2021-07-27 14:50:00,149.56,149.68,149.51,149.63,70824.0,145.8038,145.9208,145.7551,145.872,70824.0
2021-07-27 15:00:00,149.64,149.68,149.58,149.66,33142.0,145.8818,145.9208,145.8233,145.9013,33142.0
2021-07-27 15:10:00,149.66,149.7,149.59,149.68,18630.0,145.9013,145.9403,145.833,145.9208,18630.0
2021-07-27 15:20:00,149.69,149.7,149.62,149.69,21256.0,145.9305,145.9403,145.8623,145.9305,21256.0
2021-07-27 15:30:00,149.7,149.82,149.65,149.75,28843.0,145.9403,146.0573,145.8915,145.989,28843.0
2021-07-27 15:40:00,149.74,149.84,149.71,149.78,45310.0,145.9793,146.0768,145.95,146.0183,45310.0
2021-07-27 15:50:00,149.81,150.0,149.75,149.99,178869.0,146.0475,146.2327,145.989,146.223,178869.0
2021-07-28 09:30:00,150.0,150.17,149.5,149.64,36824.0,146.2327,146.3985,145.7453,145.8818,36824.0
2021-07-28 09:40:00,149.84,150.55,149.84,150.41,75341.0,146.0768,146.7689,146.0768,146.6324,75341.0
2021-07-28 09:50:00,150.47,150.81,150.32,150.76,95894.0,146.6909,147.0224,146.5447,146.9737,95894.0
2021-07-28 10:00:00,150.79,150.79,150.54,150.7,48564.0,147.0029,147.0029,146.7592,146.9152,48564.0
2021-07-28 10:10:00,150.72,150.96,150.59,150.93,112950.0,146.9347,147.1686,146.8079,147.1394,112950.0
2021-07-28 10:20:00,150.91,151.21,150.83,151.13,85615.0,147.1199,147.4124,147.0419,147.3344,85615.0
2021-07-28 10:30:00,151.09,151.39,151.0,151.36,82024.0,147.2954,147.5878,147.2076,147.5586,82024.0
2021-07-28 10:40:00,151.32,151.38,151.1,151.31,30105.0,147.5196,147.5781,147.3051,147.5098,30105.0
2021-07-28 10:50:00,151.27,151.39,151.24,151.39,85750.0,147.4708,147.5878,147.4416,147.5878,85750.0
2021-07-28 11:00:00,151.4,151.52,151.24,151.5,41065.0,147.5976,147.7146,147.4416,147.6951,41065.0
2021-07-28 11:10:00,151.5,151.52,151.29,151.51,24933.0,147.6951,147.7146,147.4903,147.7048,24933.0
2021-07-28 11:20:00,151.5,151.52,151.28,151.44,17258.0,147.6951,147.7146,147.4806,147.6366,17258.0
2021-07-28 11:30:00,151.44,151.57,151.31,151.49,20339.0,147.6366,147.7633,147.5098,147.6853,20339.0
2021-07-28 11:40:00,151.49,151.6,151.4,151.43,10819.0,147.6853,147.7926,147.5976,147.6268,10819.0
2021-07-28 11:50:00,151.46,151.62,151.39,151.53,13131.0,147.6561,147.8121,147.5878,147.7243,13131.0
2021-07-28 12:00:00,151.53,151.53,151.38,151.45,10012.0,147.7243,147.7243,147.5781,147.6463,10012.0
2021-07-28 12:10:00,151.46,151.53,151.4,151.47,8699.0,147.6561,147.7243,147.5976,147.6658,8699.0
2021-07-28 12:20:00,151.45,151.68,151.44,151.63,29586.0,147.6463,147.8706,147.6366,147.8218,29586.0
2021-07-28 12:30:00,151.59,151.61,151.49,151.54,7412.0,147.7828,147.8023,147.6853,147.7341,7412.0
2021-07-28 12:40:00,151.54,151.54,151.36,151.45,14691.0,147.7341,147.7341,147.5586,147.6463,14691.0
2021-07-28 12:50:00,151.46,151.62,151.46,151.61,13102.0,147.6561,147.8121,147.6561,147.8023,13102.0
2021-07-28 13:00:00,151.62,151.73,151.49,151.52,71858.0,147.8121,147.9193,147.6853,147.7146,71858.0
2021-07-28 13:10:00,151.52,151.56,151.44,151.44,6580.0,147.7146,147.7536,147.6366,147.6366,6580.0
2021-07-28 13:20:00,151.44,151.61,151.42,151.5,7837.0,147.6366,147.8023,147.6171,147.6951,7837.0
2021-07-28 13:30:00,151.49,151.49,151.3,151.34,9770.0,147.6853,147.6853,147.5001,147.5391,9770.0
2021-07-28 13:40:00,151.37,151.45,151.32,151.38,29839.0,147.5683,147.6463,147.5196,147.5781,29839.0
2021-07-28 13:50:00,151.37,151.51,151.26,151.45,20784.0,147.5683,147.7048,147.4611,147.6463,20784.0
2021-07-28 14:00:00,151.38,151.55,151.1,151.53,40783.0,147.5781,147.7438,147.3051,147.7243,40783.0
2021-07-28 14:10:00,151.58,151.75,151.58,151.71,55090.0,147.7731,147.9388,147.7731,147.8998,55090.0
2021-07-28 14:20:00,151.69,151.85,151.64,151.7,16991.0,147.8803,148.0363,147.8316,147.89,16991.0
2021-07-28 14:30:00,151.7,151.83,151.57,151.82,18473.0,147.89,148.0168,147.7633,148.007,18473.0
2021-07-28 14:40:00,151.78,151.93,151.75,151.92,28314.0,147.968,148.1143,147.9388,148.1045,28314.0
2021-07-28 14:50:00,151.92,151.97,151.75,151.85,18405.0,148.1045,148.1533,147.9388,148.0363,18405.0
2021-07-28 15:00:00,151.84,151.89,151.65,151.72,14033.0,148.0265,148.0753,147.8413,147.9095,14033.0
2021-07-28 15:10:00,151.74,151.92,151.71,151.86,23529.0,147.929,148.1045,147.8998,148.046,23529.0
2021-07-28 15:20:00,151.86,151.88,151.8,151.83,21473.0,148.046,148.0655,147.9875,148.0168,21473.0
2021-07-28 15:30:00,151.84,151.9,151.66,151.66,32801.0,148.0265,148.085,147.8511,147.8511,32801.0
2021-07-28 15:40:00,151.67,151.8,151.66,151.76,65653.0,147.8608,147.9875,147.8511,147.9485,65653.0
2021-07-28 15:50:00,151.76,151.79,151.43,151.47,127264.0,147.9485,147.9778,147.6268,147.6658,127264.0
2021-07-29 09:30:00,151.99,152.29,151.42,151.94,35581.0,148.1728,148.4652,147.6171,148.124,35581.0
2021-07-29 09:40:00,151.94,152.1,151.69,152.0,15042.0,148.124,148.28,147.8803,148.1825,15042.0
2021-07-29 09:50:00,152.01,152.41,151.89,152.39,60352.0,148.1923,148.5822,148.0753,148.5627,60352.0
2021-07-29 10:00:00,152.43,152.63,152.31,152.53,42906.0,148.6017,148.7967,148.4847,148.6992,42906.0
2021-07-29 10:10:00,152.47,152.71,152.45,152.59,25868.0,148.6407,148.8747,148.6212,148.7577,25868.0
2021-07-29 10:20:00,152.53,152.8,152.49,152.66,30978.0,148.6992,148.9624,148.6602,148.8259,30978.0
2021-07-29 10:30:00,152.65,152.69,152.59,152.67,15440.0,148.8162,148.8552,148.7577,148.8357,15440.0
2021-07-29 10:40:00,152.69,153.24,152.69,153.22,29160.0,148.8552,149.3914,148.8552,149.3719,29160.0
2021-07-29 10:50:00,153.24,153.46,153.12,153.19,15162.0,149.3914,149.6058,149.2744,149.3426,15162.0
2021-07-29 11:00:00,153.21,153.33,152.92,152.95,8642.0,149.3621,149.4791,149.0794,149.1087,8642.0
2021-07-29 11:10:00,153.03,153.15,152.98,153.01,8193.0,149.1866,149.3036,149.1379,149.1671,8193.0
2021-07-29 11:20:00,152.99,153.09,152.99,153.06,7440.0,149.1477,149.2451,149.1477,149.2159,7440.0
2021-07-29 11:30:00,153.04,153.04,152.83,152.83,4290.0,149.1964,149.1964,148.9917,148.9917,4290.0
2021-07-29 11:40:00,152.8,153.08,152.8,153.02,7120.0,148.9624,149.2354,148.9624,149.1769,7120.0
2021-07-29 11:50:00,153.01,153.01,152.76,152.9,3064.0,149.1671,149.1671,148.9234,149.0599,3064.0
2021-07-29 12:00:00,152.84,152.84,152.7,152.7,4394.0,149.0014,149.0014,148.8649,148.8649,4394.0
2021-07-29 12:10:00,152.68,152.9,152.68,152.87,5878.0,148.8454,149.0599,148.8454,149.0307,5878.0
2021-07-29 12:20:00,152.86,152.89,152.7,152.7,4980.0,149.0209,149.0502,148.8649,148.8649,4980.0
2021-07-29 12:30:00,152.73,152.84,152.67,152.79,5177.0,148.8942,149.0014,148.8357,148.9527,5177.0
2021-07-29 12:40:00,152.81,152.81,152.71,152.78,3684.0,148.9722,148.9722,148.8747,148.9429,3684.0
2021-07-29 12:50:00,152.79,152.83,152.64,152.64,7418.0,148.9527,148.9917,148.8064,148.8064,7418.0
2021-07-29 13:00:00,152.63,152.88,152.63,152.77,6911.0,148.7967,149.0404,148.7967,148.9332,6911.0
2021-07-29 13:10:00,152.74,152.74,152.55,152.57,4623.0,148.9039,148.9039,148.7187,148.7382,4623.0
2021-07-29 13:20:00,152.56,152.79,152.55,152.78,8575.0,148.7285,148.9527,148.7187,148.9429,8575.0
2021-07-29 13:30:00,152.8,152.84,152.75,152.84,28565.0,148.9624,149.0014,148.9137,149.0014,28565.0
2021-07-29 13:40:00,152.83,152.88,152.76,152.78,43510.0,148.9917,149.0404,148.9234,148.9429,43510.0
2021-07-29 13:50:00,152.75,152.79,152.4,152.48,12179.0,148.9137,148.9527,148.5725,148.6505,12179.0
2021-07-29 14:00:00,152.49,152.5,152.42,152.5,6987.0,148.6602,148.67,148.592,148.67,6987.0
2021-07-29 14:10:00,152.53,152.63,152.51,152.62,5878.0,148.6992,148.7967,148.6797,148.7869,5878.0
2021-07-29 14:20:00,152.61,152.63,152.55,152.57,5982.0,148.7772,148.7967,148.7187,148.7382,5982.0
2021-07-29 14:30:00,152.64,152.66,152.45,152.54,41477.0,148.8064,148.8259,148.6212,148.709,41477.0
2021-07-29 14:40:00,152.56,152.66,152.56,152.66,11415.0,148.7285,148.8259,148.7285,148.8259,11415.0
2021-07-29 14:50:00,152.66,152.69,152.6,152.67,36657.0,148.8259,148.8552,148.7674,148.8357,36657.0
2021-07-29 15:00:00,152.68,152.8,152.67,152.73,50579.0,148.8454,148.9624,148.8357,148.8942,50579.0
2021-07-29 15:10:00,152.74,152.94,152.69,152.84,63075.0,148.9039,149.0989,148.8552,149.0014,63075.0
2021-07-29 15:20:00,152.83,152.92,152.79,152.86,32350.0,148.9917,149.0794,148.9527,149.0209,32350.0
2021-07-29 15:30:00,152.86,152.91,152.8,152.9,29173.0,149.0209,149.0697,148.9624,149.0599,29173.0
2021-07-29 15:40:00,152.91,152.94,152.79,152.82,42015.0,149.0697,149.0989,148.9527,148.9819,42015.0
2021-07-29 15:50:00,152.79,152.85,152.64,152.67,95319.0,148.9527,149.0112,148.8064,148.8357,95319.0
2021-07-30 09:30:00,152.52,153.0,152.02,152.31,35884.0,148.6895,149.1574,148.202,148.4847,35884.0
2021-07-30 09:40:00,152.29,152.62,152.21,152.41,51792.0,148.4652,148.7869,148.3872,148.5822,51792.0
2021-07-30 09:50:00,152.46,152.67,152.43,152.51,10113.0,148.631,148.8357,148.6017,148.6797,10113.0
2021-07-30 10:00:00,152.49,153.09,152.37,152.89,81386.0,148.6602,149.2451,148.5432,149.0502,81386.0
2021-07-30 10:10:00,152.9,153.09,152.79,152.9,103989.0,149.0599,149.2451,148.9527,149.0599,103989.0
2021-07-30 10:20:00,152.9,152.98,152.48,152.59,20909.0,149.0599,149.1379,148.6505,148.7577,20909.0
2021-07-30 10:30:00,152.6,152.6,152.21,152.54,16968.0,148.7674,148.7674,148.3872,148.709,16968.0
2021-07-30 10:40:00,152.58,153.02,152.57,152.87,18996.0,148.7479,149.1769,148.7382,149.0307,18996.0
2021-07-30 10:50:00,152.89,153.04,152.86,152.91,19545.0,149.0502,149.1964,149.0209,149.0697,19545.0
2021-07-30 11:00:00,152.87,152.92,152.63,152.78,15584.0,149.0307,149.0794,148.7967,148.9429,15584.0
2021-07-30 11:10:00,152.77,152.86,152.58,152.6,27047.0,148.9332,149.0209,148.7479,148.7674,27047.0
2021-07-30 11:20:00,152.6,152.97,152.54,152.87,25011.0,148.7674,149.1282,148.709,149.0307,25011.0
2021-07-30 11:30:00,152.84,152.99,152.67,152.99,36523.0,149.0014,149.1477,148.8357,149.1477,36523.0
2021-07-30 11:40:00,152.99,153.08,152.94,153.01,24350.0,149.1477,149.2354,149.0989,149.1671,24350.0
2021-07-30 11:50:00,153.0,153.0,152.79,152.94,7990.0,149.1574,149.1574,148.9527,149.0989,7990.0
2021-07-30 12:00:00,152.91,153.19,152.91,153.0,28696.0,149.0697,149.3426,149.0697,149.1574,28696.0
2021-07-30 12:10:00,153.0,153.18,152.98,153.13,62998.0,149.1574,149.3329,149.1379,149.2841,62998.0
2021-07-30 12:20:00,153.09,153.21,152.96,152.99,112595.0,149.2451,149.3621,149.1184,149.1477,112595.0
2021-07-30 12:30:00,152.96,153.27,152.95,153.21,34257.0,149.1184,149.4206,149.1087,149.3621,34257.0
2021-07-30 12:40:00,153.25,153.31,153.21,153.25,21548.0,149.4011,149.4596,149.3621,149.4011,21548.0
2021-07-30 12:50:00,153.22,153.31,153.18,153.3,32452.0,149.3719,149.4596,149.3329,149.4499,32452.0
2021-07-30 13:00:00,153.32,153.32,153.21,153.3,29728.0,149.4694,149.4694,149.3621,149.4499,29728.0
2021-07-30 13:10:00,153.29,153.39,153.28,153.29,12010.0,149.4401,149.5376,149.4304,149.4401,12010.0
2021-07-30 13:20:00,153.32,153.38,153.24,153.31,22307.0,149.4694,149.5279,149.3914,149.4596,22307.0
2021-07-30 13:30:00,153.31,153.39,153.28,153.36,21642.0,149.4596,149.5376,149.4304,149.5084,21642.0
2021-07-30 13:40:00,153.36,153.52,153.29,153.47,41977.0,149.5084,149.6643,149.4401,149.6156,41977.0
2021-07-30 13:50:00,153.48,153.58,153.48,153.49,25833.0,149.6253,149.7228,149.6253,149.6351,25833.0
2021-07-30 14:00:00,153.49,153.58,153.44,153.49,18494.0,149.6351,149.7228,149.5863,149.6351,18494.0
2021-07-30 14:10:00,153.51,153.56,153.31,153.48,22605.0,149.6546,149.7033,149.4596,149.6253,22605.0
2021-07-30 14:20:00,153.5,153.51,153.39,153.41,29846.0,149.6448,149.6546,149.5376,149.5571,29846.0
2021-07-30 14:30:00,153.42,153.49,153.36,153.36,20188.0,149.5669,149.6351,149.5084,149.5084,20188.0
2021-07-30 14:40:00,153.33,153.47,153.28,153.43,29533.0,149.4791,149.6156,149.4304,149.5766,29533.0
2021-07-30 14:50:00,153.44,153.49,153.38,153.4,46021.0,149.5863,149.6351,149.5279,149.5474,46021.0
2021-07-30 15:00:00,153.41,153.59,153.41,153.46,70960.0,149.5571,149.7326,149.5571,149.6058,70960.0
2021-07-30 15:10:00,153.5,153.6,153.49,153.51,23415.0,149.6448,149.7423,149.6351,149.6546,23415.0
2021-07-30 15:20:00,153.49,153.5,153.4,153.44,40805.0,149.6351,149.6448,149.5474,149.5863,40805.0
2021-07-30 15:30:00,153.44,153.52,153.35,153.41,92384.0,149.5863,149.6643,149.4986,149.5571,92384.0
2021-07-30 15:40:00,153.43,153.43,153.17,153.33,67115.0,149.5766,149.5766,149.3231,149.4791,67115.0
2021-07-30 15:50:00,153.33,153.39,153.15,153.25,188716.0,149.4791,149.5376,149.3036,149.4011,188716.0
2021-08-02 09:30:00,154.05,154.3,153.64,153.87,32795.0,150.181,150.4248,149.7813,150.0055,32795.0
2021-08-02 09:40:00,153.99,154.08,153.06,153.19,18744.0,150.1225,150.2103,149.2159,149.3426,18744.0
2021-08-02 09:50:00,153.21,153.33,152.83,152.83,12436.0,149.3621,149.4791,148.9917,148.9917,12436.0
2021-08-02 10:00:00,152.84,152.95,152.52,152.72,13747.0,149.0014,149.1087,148.6895,148.8844,13747.0
2021-08-02 10:10:00,152.72,153.3,152.56,153.17,52168.0,148.8844,149.4499,148.7285,149.3231,52168.0
2021-08-02 10:20:00,153.17,153.69,153.15,153.54,67610.0,149.3231,149.8301,149.3036,149.6838,67610.0
2021-08-02 10:30:00,153.57,153.66,153.41,153.58,8958.0,149.7131,149.8008,149.5571,149.7228,8958.0
2021-08-02 10:40:00,153.56,153.71,153.46,153.54,35194.0,149.7033,149.8496,149.6058,149.6838,35194.0
2021-08-02 10:50:00,153.55,153.66,153.51,153.64,12828.0,149.6936,149.8008,149.6546,149.7813,12828.0
2021-08-02 11:00:00,153.64,153.97,153.58,153.97,23520.0,149.7813,150.103,149.7228,150.103,23520.0
2021-08-02 11:10:00,154.01,154.04,153.84,153.94,21253.0,150.142,150.1713,149.9763,150.0738,21253.0
2021-08-02 11:20:00,153.94,154.11,153.89,154.02,12894.0,150.0738,150.2395,150.025,150.1518,12894.0
2021-08-02 11:30:00,154.03,154.17,153.99,154.11,16586.0,150.1615,150.298,150.1225,150.2395,16586.0
2021-08-02 11:40:00,154.1,154.13,153.85,153.85,11450.0,150.2298,150.259,149.9861,149.9861,11450.0
2021-08-02 11:50:00,153.88,153.9,153.61,153.61,12282.0,150.0153,150.0348,149.7521,149.7521,12282.0
2021-08-02 12:00:00,153.63,153.63,153.39,153.41,16991.0,149.7716,149.7716,149.5376,149.5571,16991.0
2021-08-02 12:10:00,153.49,153.5,153.4,153.46,18744.0,149.6351,149.6448,149.5474,149.6058,18744.0
2021-08-02 12:20:00,153.45,153.48,153.42,153.44,17977.0,149.5961,149.6253,149.5669,149.5863,17977.0
2021-08-02 12:30:00,153.45,153.65,153.42,153.55,24517.0,149.5961,149.7911,149.5669,149.6936,24517.0
2021-08-02 12:40:00,153.57,153.65,153.46,153.51,8224.0,149.7131,149.7911,149.6058,149.6546,8224.0
2021-08-02 12:50:00,153.48,153.56,153.45,153.56,6363.0,149.6253,149.7033,149.5961,149.7033,6363.0
2021-08-02 13:00:00,153.57,153.71,153.57,153.62,24183.0,149.7131,149.8496,149.7131,149.7618,24183.0
2021-08-02 13:10:00,153.59,153.65,153.55,153.62,11842.0,149.7326,149.7911,149.6936,149.7618,11842.0
2021-08-02 13:20:00,153.58,153.69,153.58,153.64,8354.0,149.7228,149.8301,149.7228,149.7813,8354.0
2021-08-02 13:30:00,153.64,153.7,153.4,153.47,11091.0,149.7813,149.8398,149.5474,149.6156,11091.0
2021-08-02 13:40:00,153.47,153.57,153.41,153.48,7947.0,149.6156,149.7131,149.5571,149.6253,7947.0
2021-08-02 13:50:00,153.49,153.59,153.45,153.57,11075.0,149.6351,149.7326,149.5961,149.7131,11075.0
2021-08-02 14:00:00,153.58,153.58,153.38,153.38,16140.0,149.7228,149.7228,149.5279,149.5279,16140.0
2021-08-02 14:10:00,153.4,153.51,153.39,153.47,12019.0,149.5474,149.6546,149.5376,149.6156,12019.0
2021-08-02 14:20:00,153.46,153.46,153.34,153.39,7997.0,149.6058,149.6058,149.4889,149.5376,7997.0
2021-08-02 14:30:00,153.4,153.47,153.29,153.3,10199.0,149.5474,149.6156,149.4401,149.4499,10199.0
2021-08-02 14:40:00,153.32,153.35,153.22,153.31,9678.0,149.4694,149.4986,149.3719,149.4596,9678.0
2021-08-02 14:50:00,153.33,153.34,153.29,153.32,39037.0,149.4791,149.4889,149.4401,149.4694,39037.0
2021-08-02 15:00:00,153.31,153.32,153.22,153.31,24981.0,149.4596,149.4694,149.3719,149.4596,24981.0
2021-08-02 15:10:00,153.31,153.35,153.26,153.29,26943.0,149.4596,149.4986,149.4109,149.4401,26943.0
2021-08-02 15:20:00,153.29,153.31,153.22,153.28,17339.0,149.4401,149.4596,149.3719,149.4304,17339.0
2021-08-02 15:30:00,153.27,153.35,153.2,153.27,29302.0,149.4206,149.4986,149.3524,149.4206,29302.0
2021-08-02 15:40:00,153.26,153.34,153.13,153.13,46868.0,149.4109,149.4889,149.2841,149.2841,46868.0
2021-08-02 15:50:00,153.11,153.21,153.0,153.1,145519.0,149.2646,149.3621,149.1574,149.2549,145519.0
2021-08-03 09:30:00,153.71,153.71,153.34,153.44,32059.0,149.8496,149.8496,149.4889,149.5863,32059.0
2021-08-03 09:40:00,153.38,153.57,153.18,153.53,26294.0,149.5279,149.7131,149.3329,149.6741,26294.0
2021-08-03 09:50:00,153.53,153.85,153.48,153.58,37718.0,149.6741,149.9861,149.6253,149.7228,37718.0
2021-08-03 10:00:00,153.55,153.86,153.02,153.02,66842.0,149.6936,149.9958,149.1769,149.1769,66842.0
2021-08-03 10:10:00,152.92,153.22,152.77,153.22,92571.0,149.0794,149.3719,148.9332,149.3719,92571.0
2021-08-03 10:20:00,153.22,153.56,153.2,153.45,83076.0,149.3719,149.7033,149.3524,149.5961,83076.0
2021-08-03 10:30:00,153.44,153.66,153.41,153.53,31105.0,149.5863,149.8008,149.5571,149.6741,31105.0
2021-08-03 10:40:00,153.52,153.63,153.4,153.6,14076.0,149.6643,149.7716,149.5474,149.7423,14076.0
2021-08-03 10:50:00,153.61,153.68,153.38,153.43,22033.0,149.7521,149.8203,149.5279,149.5766,22033.0
2021-08-03 11:00:00,153.46,153.54,153.17,153.22,10913.0,149.6058,149.6838,149.3231,149.3719,10913.0
2021-08-03 11:10:00,153.22,153.29,152.84,152.9,11216.0,149.3719,149.4401,149.0014,149.0599,11216.0
2021-08-03 11:20:00,152.77,153.08,152.75,153.07,8990.0,148.9332,149.2354,148.9137,149.2256,8990.0
2021-08-03 11:30:00,153.06,153.25,153.02,153.09,8015.0,149.2159,149.4011,149.1769,149.2451,8015.0
2021-08-03 11:40:00,153.09,153.43,153.08,153.25,59083.0,149.2451,149.5766,149.2354,149.4011,59083.0
2021-08-03 11:50:00,153.25,153.45,153.25,153.39,21073.0,149.4011,149.5961,149.4011,149.5376,21073.0
2021-08-03 12:00:00,153.41,153.48,153.31,153.39,11133.0,149.5571,149.6253,149.4596,149.5376,11133.0
2021-08-03 12:10:00,153.38,153.42,153.27,153.31,13505.0,149.5279,149.5669,149.4206,149.4596,13505.0
2021-08-03 12:20:00,153.31,153.31,153.18,153.25,6085.0,149.4596,149.4596,149.3329,149.4011,6085.0
2021-08-03 12:30:00,153.25,153.38,153.25,153.3,8088.0,149.4011,149.5279,149.4011,149.4499,8088.0
2021-08-03 12:40:00,153.3,153.35,153.2,153.31,10105.0,149.4499,149.4986,149.3524,149.4596,10105.0
2021-08-03 12:50:00,153.31,153.32,153.12,153.28,10003.0,149.4596,149.4694,149.2744,149.4304,10003.0
2021-08-03 13:00:00,153.28,153.33,153.25,153.25,17036.0,149.4304,149.4791,149.4011,149.4011,17036.0
2021-08-03 13:10:00,153.24,153.41,153.23,153.31,13560.0,149.3914,149.5571,149.3816,149.4596,13560.0
2021-08-03 13:20:00,153.3,153.36,153.28,153.31,25971.0,149.4499,149.5084,149.4304,149.4596,25971.0
2021-08-03 13:30:00,153.3,153.39,153.27,153.3,28031.0,149.4499,149.5376,149.4206,149.4499,28031.0
2021-08-03 13:40:00,153.3,153.34,153.25,153.34,16427.0,149.4499,149.4889,149.4011,149.4889,16427.0
2021-08-03 13:50:00,153.34,153.36,153.22,153.23,15185.0,149.4889,149.5084,149.3719,149.3816,15185.0
2021-08-03 14:00:00,153.24,153.41,153.22,153.34,15140.0,149.3914,149.5571,149.3719,149.4889,15140.0
2021-08-03 14:10:00,153.34,153.37,153.22,153.34,72032.0,149.4889,149.5181,149.3719,149.4889,72032.0
2021-08-03 14:20:00,153.34,153.47,153.33,153.45,36023.0,149.4889,149.6156,149.4791,149.5961,36023.0
2021-08-03 14:30:00,153.45,153.52,153.35,153.41,47733.0,149.5961,149.6643,149.4986,149.5571,47733.0
2021-08-03 14:40:00,153.42,153.51,153.33,153.41,47211.0,149.5669,149.6546,149.4791,149.5571,47211.0
2021-08-03 14:50:00,153.41,153.56,153.3,153.51,35531.0,149.5571,149.7033,149.4499,149.6546,35531.0
2021-08-03 15:00:00,153.5,153.63,153.43,153.54,64081.0,149.6448,149.7716,149.5766,149.6838,64081.0
2021-08-03 15:10:00,153.54,153.62,153.48,153.54,41296.0,149.6838,149.7618,149.6253,149.6838,41296.0
2021-08-03 15:20:00,153.56,153.66,153.51,153.64,42646.0,149.7033,149.8008,149.6546,149.7813,42646.0
2021-08-03 15:30:00,153.62,153.77,153.6,153.74,38950.0,149.7618,149.9081,149.7423,149.8788,38950.0
2021-08-03 15:40:00,153.76,153.87,153.7,153.86,39807.0,149.8983,150.0055,149.8398,149.9958,39807.0
2021-08-03 15:50:00,153.87,153.97,153.76,153.86,124279.0,150.0055,150.103,149.8983,149.9958,124279.0
2021-08-04 09:30:00,153.96,154.38,153.5,153.91,36663.0,150.0933,150.5027,149.6448,150.0445,36663.0
2021-08-04 09:40:00,153.8,154.54,153.69,154.47,25148.0,149.9373,150.6587,149.8301,150.5905,25148.0
2021-08-04 09:50:00,154.48,154.68,154.34,154.67,29957.0,150.6002,150.7952,150.4637,150.7855,29957.0
2021-08-04 10:00:00,154.65,154.71,154.48,154.54,32885.0,150.766,150.8245,150.6002,150.6587,32885.0
2021-08-04 10:10:00,154.52,154.62,154.38,154.52,22979.0,150.6392,150.7367,150.5027,150.6392,22979.0
2021-08-04 10:20:00,154.56,154.61,154.3,154.3,13938.0,150.6782,150.727,150.4248,150.4248,13938.0
2021-08-04 10:30:00,154.24,154.24,153.99,154.13,11205.0,150.3663,150.3663,150.1225,150.259,11205.0
2021-08-04 10:40:00,154.16,154.4,154.13,154.18,6841.0,150.2883,150.5222,150.259,150.3078,6841.0
2021-08-04 10:50:00,154.18,154.26,154.04,154.2,13890.0,150.3078,150.3858,150.1713,150.3273,13890.0
2021-08-04 11:00:00,154.2,154.22,153.92,154.03,12631.0,150.3273,150.3468,150.0543,150.1615,12631.0
2021-08-04 11:10:00,154.0,154.0,153.7,153.7,9178.0,150.1323,150.1323,149.8398,149.8398,9178.0
2021-08-04 11:20:00,153.74,153.75,153.49,153.49,8589.0,149.8788,149.8886,149.6351,149.6351,8589.0
2021-08-04 11:30:00,153.56,153.89,153.56,153.73,5950.0,149.7033,150.025,149.7033,149.8691,5950.0
2021-08-04 11:40:00,153.75,153.85,153.65,153.79,10037.0,149.8886,149.9861,149.7911,149.9276,10037.0
2021-08-04 11:50:00,153.74,154.02,153.68,153.89,76166.0,149.8788,150.1518,149.8203,150.025,76166.0
2021-08-04 12:00:00,153.88,154.06,153.79,154.02,89317.0,150.0153,150.1908,149.9276,150.1518,89317.0
2021-08-04 12:10:00,153.99,154.22,153.94,154.22,61688.0,150.1225,150.3468,150.0738,150.3468,61688.0
2021-08-04 12:20:00,154.22,154.22,154.08,154.11,33116.0,150.3468,150.3468,150.2103,150.2395,33116.0
2021-08-04 12:30:00,154.14,154.21,154.11,154.16,15861.0,150.2688,150.337,150.2395,150.2883,15861.0
2021-08-04 12:40:00,154.13,154.17,154.06,154.1,23828.0,150.259,150.298,150.1908,150.2298,23828.0
2021-08-04 12:50:00,154.12,154.2,154.08,154.14,12294.0,150.2493,150.3273,150.2103,150.2688,12294.0
2021-08-04 13:00:00,154.14,154.27,154.11,154.26,34808.0,150.2688,150.3955,150.2395,150.3858,34808.0
2021-08-04 13:10:00,154.26,154.37,154.18,154.34,21505.0,150.3858,150.493,150.3078,150.4637,21505.0
2021-08-04 13:20:00,154.37,154.39,154.22,154.25,12472.0,150.493,150.5125,150.3468,150.376,12472.0
2021-08-04 13:30:00,154.26,154.34,154.2,154.34,11364.0,150.3858,150.4637,150.3273,150.4637,11364.0
2021-08-04 13:40:00,154.32,154.42,154.24,154.42,23005.0,150.4442,150.5417,150.3663,150.5417,23005.0
2021-08-04 13:50:00,154.4,154.44,154.28,154.35,47007.0,150.5222,150.5612,150.4053,150.4735,47007.0
2021-08-04 14:00:00,154.36,154.43,154.3,154.37,36426.0,150.4832,150.5515,150.4248,150.493,36426.0
2021-08-04 14:10:00,154.36,154.6,154.32,154.53,117573.0,150.4832,150.7172,150.4442,150.649,117573.0
2021-08-04 14:20:00,154.53,154.64,154.49,154.54,27065.0,150.649,150.7562,150.61,150.6587,27065.0
2021-08-04 14:30:00,154.53,154.63,154.52,154.56,28421.0,150.649,150.7465,150.6392,150.6782,28421.0
2021-08-04 14:40:00,154.58,154.6,154.45,154.51,23645.0,150.6977,150.7172,150.571,150.6295,23645.0
2021-08-04 14:50:00,154.51,154.53,154.42,154.43,18742.0,150.6295,150.649,150.5417,150.5515,18742.0
2021-08-04 15:00:00,154.46,154.56,154.43,154.52,24416.0,150.5807,150.6782,150.5515,150.6392,24416.0
2021-08-04 15:10:00,154.53,154.56,154.46,154.5,39760.0,150.649,150.6782,150.5807,150.6197,39760.0
2021-08-04 15:20:00,154.52,154.6,154.48,154.52,61735.0,150.6392,150.7172,150.6002,150.6392,61735.0
2021-08-04 15:30:00,154.52,154.55,154.41,154.46,35707.0,150.6392,150.6685,150.532,150.5807,35707.0
2021-08-04 15:40:00,154.47,154.52,154.43,154.49,39401.0,150.5905,150.6392,150.5515,150.61,39401.0
2021-08-04 15:50:00,154.5,154.57,154.21,154.28,135167.0,150.6197,150.688,150.337,150.4053,135167.0
2021-08-05 09:30:00,154.46,154.73,153.77,154.21,121248.0,150.5807,150.844,149.9081,150.337,121248.0
2021-08-05 09:40:00,154.21,154.52,154.14,154.45,26658.0,150.337,150.6392,150.2688,150.571,26658.0
2021-08-05 09:50:00,154.56,154.58,154.26,154.53,39855.0,150.6782,150.6977,150.3858,150.649,39855.0
2021-08-05 10:00:00,154.51,154.63,154.37,154.59,13443.0,150.6295,150.7465,150.493,150.7075,13443.0
2021-08-05 10:10:00,154.63,154.69,154.26,154.35,17723.0,150.7465,150.805,150.3858,150.4735,17723.0
2021-08-05 10:20:00,154.38,154.38,153.78,153.78,8044.0,150.5027,150.5027,149.9178,149.9178,8044.0
2021-08-05 10:30:00,153.78,153.86,153.69,153.78,8647.0,149.9178,149.9958,149.8301,149.9178,8647.0
2021-08-05 10:40:00,153.77,154.16,153.77,154.11,9061.0,149.9081,150.2883,149.9081,150.2395,9061.0
2021-08-05 10:50:00,154.11,154.22,154.07,154.19,15857.0,150.2395,150.3468,150.2005,150.3175,15857.0
2021-08-05 11:00:00,154.16,154.17,153.61,153.61,10762.0,150.2883,150.298,149.7521,149.7521,10762.0
2021-08-05 11:10:00,153.6,153.64,153.34,153.46,12717.0,149.7423,149.7813,149.4889,149.6058,12717.0
2021-08-05 11:20:00,153.47,153.75,153.47,153.7,11566.0,149.6156,149.8886,149.6156,149.8398,11566.0
2021-08-05 11:30:00,153.68,153.84,153.66,153.8,8041.0,149.8203,149.9763,149.8008,149.9373,8041.0
2021-08-05 11:40:00,153.81,154.02,153.77,153.88,16963.0,149.9471,150.1518,149.9081,150.0153,16963.0
2021-08-05 11:50:00,153.92,153.93,153.77,153.82,13821.0,150.0543,150.064,149.9081,149.9568,13821.0
2021-08-05 12:00:00,153.84,153.84,153.71,153.83,14657.0,149.9763,149.9763,149.8496,149.9666,14657.0
2021-08-05 12:10:00,153.81,153.98,153.79,153.98,10594.0,149.9471,150.1128,149.9276,150.1128,10594.0
2021-08-05 12:20:00,153.95,154.0,153.88,153.91,16925.0,150.0835,150.1323,150.0153,150.0445,16925.0
2021-08-05 12:30:00,153.92,153.94,153.78,153.8,12093.0,150.0543,150.0738,149.9178,149.9373,12093.0
2021-08-05 12:40:00,153.79,153.94,153.75,153.87,56764.0,149.9276,150.0738,149.8886,150.0055,56764.0
2021-08-05 12:50:00,153.86,153.86,153.75,153.85,8804.0,149.9958,149.9958,149.8886,149.9861,8804.0
2021-08-05 13:00:00,153.85,154.07,153.81,153.83,8377.0,149.9861,150.2005,149.9471,149.9666,8377.0
2021-08-05 13:10:00,153.83,153.86,153.59,153.63,7254.0,149.9666,149.9958,149.7326,149.7716,7254.0
2021-08-05 13:20:00,153.59,153.78,153.51,153.7,38049.0,149.7326,149.9178,149.6546,149.8398,38049.0
2021-08-05 13:30:00,153.7,153.86,153.65,153.84,23124.0,149.8398,149.9958,149.7911,149.9763,23124.0
2021-08-05 13:40:00,153.84,153.91,153.75,153.82,8955.0,149.9763,150.0445,149.8886,149.9568,8955.0
2021-08-05 13:50:00,153.87,153.97,153.85,153.92,19479.0,150.0055,150.103,149.9861,150.0543,19479.0
2021-08-05 14:00:00,153.92,154.02,153.85,153.89,16488.0,150.0543,150.1518,149.9861,150.025,16488.0
2021-08-05 14:10:00,153.88,154.13,153.88,154.04,37251.0,150.0153,150.259,150.0153,150.1713,37251.0
2021-08-05 14:20:00,154.07,154.26,154.04,154.22,16482.0,150.2005,150.3858,150.1713,150.3468,16482.0
2021-08-05 14:30:00,154.23,154.46,154.23,154.41,17588.0,150.3565,150.5807,150.3565,150.532,17588.0
2021-08-05 14:40:00,154.41,154.6,154.4,154.43,22522.0,150.532,150.7172,150.5222,150.5515,22522.0
2021-08-05 14:50:00,154.41,154.43,154.18,154.22,45223.0,150.532,150.5515,150.3078,150.3468,45223.0
2021-08-05 15:00:00,154.21,154.47,154.19,154.41,14249.0,150.337,150.5905,150.3175,150.532,14249.0
2021-08-05 15:10:00,154.41,154.47,154.38,154.4,15342.0,150.532,150.5905,150.5027,150.5222,15342.0
2021-08-05 15:20:00,154.4,154.47,154.36,154.43,17179.0,150.5222,150.5905,150.4832,150.5515,17179.0
2021-08-05 15:30:00,154.47,154.59,154.39,154.59,34724.0,150.5905,150.7075,150.5125,150.7075,34724.0
2021-08-05 15:40:00,154.59,154.84,154.54,154.8,41379.0,150.7075,150.9512,150.6587,150.9122,41379.0
2021-08-05 15:50:00,154.85,155.16,154.81,155.1,164340.0,150.9609,151.2632,150.9219,151.2047,164340.0
2021-08-06 09:30:00,154.76,155.49,154.76,155.12,39597.0,150.8732,151.5849,150.8732,151.2242,39597.0
2021-08-06 09:40:00,155.14,155.29,154.65,154.7,19183.0,151.2437,151.3899,150.766,150.8147,19183.0
2021-08-06 09:50:00,154.7,154.73,154.5,154.58,15830.0,150.8147,150.844,150.6197,150.6977,15830.0
2021-08-06 10:00:00,154.65,155.26,154.52,155.2,27062.0,150.766,151.3606,150.6392,151.3021,27062.0
2021-08-06 10:10:00,155.23,155.24,154.53,154.81,14982.0,151.3314,151.3411,150.649,150.9219,14982.0
2021-08-06 10:20:00,154.8,154.82,154.59,154.67,11938.0,150.9122,150.9317,150.7075,150.7855,11938.0
2021-08-06 10:30:00,154.72,154.78,154.55,154.66,12335.0,150.8342,150.8927,150.6685,150.7757,12335.0
2021-08-06 10:40:00,154.71,154.72,154.54,154.61,8509.0,150.8245,150.8342,150.6587,150.727,8509.0
2021-08-06 10:50:00,154.62,154.71,154.54,154.6,9962.0,150.7367,150.8245,150.6587,150.7172,9962.0
2021-08-06 11:00:00,154.6,154.74,154.47,154.74,20511.0,150.7172,150.8537,150.5905,150.8537,20511.0
2021-08-06 11:10:00,154.79,154.94,154.73,154.89,12976.0,150.9024,151.0487,150.844,150.9999,12976.0
2021-08-06 11:20:00,154.89,154.93,154.8,154.85,6947.0,150.9999,151.0389,150.9122,150.9609,6947.0
2021-08-06 11:30:00,154.87,155.08,154.83,154.98,13038.0,150.9804,151.1852,150.9414,151.0877,13038.0
2021-08-06 11:40:00,154.91,154.98,154.84,154.93,11474.0,151.0194,151.0877,150.9512,151.0389,11474.0
2021-08-06 11:50:00,154.94,154.95,154.81,154.94,7167.0,151.0487,151.0584,150.9219,151.0487,7167.0
2021-08-06 12:00:00,154.97,154.97,154.66,154.66,5887.0,151.0779,151.0779,150.7757,150.7757,5887.0
2021-08-06 12:10:00,154.67,154.97,154.66,154.92,7892.0,150.7855,151.0779,150.7757,151.0292,7892.0
2021-08-06 12:20:00,154.92,155.02,154.9,154.97,7788.0,151.0292,151.1267,151.0097,151.0779,7788.0
2021-08-06 12:30:00,154.96,155.09,154.94,155.05,8258.0,151.0682,151.1949,151.0487,151.1559,8258.0
2021-08-06 12:40:00,155.03,155.03,154.89,154.91,6770.0,151.1364,151.1364,150.9999,151.0194,6770.0
2021-08-06 12:50:00,154.92,155.07,154.92,155.07,7153.0,151.0292,151.1754,151.0292,151.1754,7153.0
2021-08-06 13:00:00,155.08,155.19,155.07,155.16,7549.0,151.1852,151.2924,151.1754,151.2632,7549.0
2021-08-06 13:10:00,155.15,155.32,155.15,155.32,7494.0,151.2534,151.4191,151.2534,151.4191,7494.0
2021-08-06 13:20:00,155.34,155.44,155.31,155.44,7453.0,151.4386,151.5361,151.4094,151.5361,7453.0
2021-08-06 13:30:00,155.45,155.59,155.44,155.56,12692.0,151.5459,151.6824,151.5361,151.6531,12692.0
2021-08-06 13:40:00,155.55,155.71,155.51,155.69,10568.0,151.6434,151.7993,151.6044,151.7798,10568.0
2021-08-06 13:50:00,155.69,155.82,155.69,155.75,22572.0,151.7798,151.9066,151.7798,151.8383,22572.0
2021-08-06 14:00:00,155.77,155.79,155.73,155.77,19435.0,151.8578,151.8773,151.8188,151.8578,19435.0
2021-08-06 14:10:00,155.8,155.8,155.6,155.72,17718.0,151.8871,151.8871,151.6921,151.8091,17718.0
2021-08-06 14:20:00,155.72,155.83,155.58,155.6,44223.0,151.8091,151.9163,151.6726,151.6921,44223.0
2021-08-06 14:30:00,155.63,155.64,155.44,155.46,11347.0,151.7213,151.7311,151.5361,151.5556,11347.0
2021-08-06 14:40:00,155.48,155.48,155.29,155.31,16171.0,151.5751,151.5751,151.3899,151.4094,16171.0
2021-08-06 14:50:00,155.32,155.41,155.32,155.35,10809.0,151.4191,151.5069,151.4191,151.4484,10809.0
2021-08-06 15:00:00,155.38,155.45,155.35,155.41,11270.0,151.4776,151.5459,151.4484,151.5069,11270.0
2021-08-06 15:10:00,155.41,155.6,155.4,155.58,21298.0,151.5069,151.6921,151.4971,151.6726,21298.0
2021-08-06 15:20:00,155.59,155.64,155.52,155.63,20869.0,151.6824,151.7311,151.6141,151.7213,20869.0
2021-08-06 15:30:00,155.62,155.89,155.55,155.77,33211.0,151.7116,151.9748,151.6434,151.8578,33211.0
2021-08-06 15:40:00,155.78,155.84,155.48,155.48,56267.0,151.8676,151.9261,151.5751,151.5751,56267.0
2021-08-06 15:50:00,155.39,155.75,155.38,155.75,110090.0,151.4874,151.8383,151.4776,151.8383,110090.0
2021-08-09 09:30:00,156.08,156.5,155.19,155.2,25130.0,152.16,152.5695,151.2924,151.3021,25130.0
2021-08-09 09:40:00,155.19,155.5,155.01,155.46,7078.0,151.2924,151.5946,151.1169,151.5556,7078.0
2021-08-09 09:50:00,155.52,155.98,155.52,155.62,19260.0,151.6141,152.0626,151.6141,151.7116,19260.0
2021-08-09 10:00:00,155.62,156.02,155.31,156.0,12006.0,151.7116,152.1016,151.4094,152.0821,12006.0
2021-08-09 10:10:00,156.05,156.35,156.04,156.33,16007.0,152.1308,152.4233,152.121,152.4038,16007.0
2021-08-09 10:20:00,156.35,156.53,156.27,156.38,13666.0,152.4233,152.5987,152.3453,152.4525,13666.0
2021-08-09 10:30:00,156.39,156.53,156.28,156.42,11346.0,152.4623,152.5987,152.355,152.4915,11346.0
2021-08-09 10:40:00,156.43,156.61,156.35,156.59,10317.0,152.5013,152.6767,152.4233,152.6572,10317.0
2021-08-09 10:50:00,156.62,156.77,155.98,156.14,21760.0,152.6865,152.8327,152.0626,152.2185,21760.0
2021-08-09 11:00:00,156.21,156.24,156.04,156.1,7476.0,152.2868,152.316,152.121,152.1795,7476.0
2021-08-09 11:10:00,156.13,156.13,155.8,155.85,12772.0,152.2088,152.2088,151.8871,151.9358,12772.0
2021-08-09 11:20:00,155.83,156.03,155.69,155.9,12565.0,151.9163,152.1113,151.7798,151.9846,12565.0
2021-08-09 11:30:00,155.94,156.15,155.85,156.03,5409.0,152.0236,152.2283,151.9358,152.1113,5409.0
2021-08-09 11:40:00,156.05,156.25,156.03,156.07,16182.0,152.1308,152.3258,152.1113,152.1503,16182.0
2021-08-09 11:50:00,156.06,156.39,156.06,156.37,11957.0,152.1405,152.4623,152.1405,152.4428,11957.0
2021-08-09 12:00:00,156.4,156.57,156.39,156.41,7160.0,152.472,152.6377,152.4623,152.4818,7160.0
2021-08-09 12:10:00,156.44,156.49,156.27,156.31,9595.0,152.511,152.5597,152.3453,152.3843,9595.0
2021-08-09 12:20:00,156.3,156.34,156.23,156.23,9209.0,152.3745,152.4135,152.3063,152.3063,9209.0
2021-08-09 12:30:00,156.22,156.23,155.97,156.02,8127.0,152.2965,152.3063,152.0528,152.1016,8127.0
2021-08-09 12:40:00,156.02,156.14,155.94,156.14,11041.0,152.1016,152.2185,152.0236,152.2185,11041.0
2021-08-09 12:50:00,156.15,156.19,156.08,156.12,4583.0,152.2283,152.2673,152.16,152.199,4583.0
2021-08-09 13:00:00,156.12,156.16,156.05,156.07,5951.0,152.199,152.238,152.1308,152.1503,5951.0
2021-08-09 13:10:00,156.04,156.16,156.04,156.08,13218.0,152.121,152.238,152.121,152.16,13218.0
2021-08-09 13:20:00,156.08,156.16,156.04,156.11,7555.0,152.16,152.238,152.121,152.1893,7555.0
2021-08-09 13:30:00,156.09,156.11,155.99,156.05,5123.0,152.1698,152.1893,152.0723,152.1308,5123.0
2021-08-09 13:40:00,156.05,156.17,156.01,156.05,9436.0,152.1308,152.2478,152.0918,152.1308,9436.0
2021-08-09 13:50:00,156.08,156.16,155.97,156.1,5930.0,152.16,152.238,152.0528,152.1795,5930.0
2021-08-09 14:00:00,156.14,156.21,156.06,156.15,8252.0,152.2185,152.2868,152.1405,152.2283,8252.0
2021-08-09 14:10:00,156.16,156.16,155.93,155.93,6110.0,152.238,152.238,152.0138,152.0138,6110.0
2021-08-09 14:20:00,155.95,156.1,155.94,156.08,11333.0,152.0333,152.1795,152.0236,152.16,11333.0
2021-08-09 14:30:00,156.1,156.4,156.1,156.34,10031.0,152.1795,152.472,152.1795,152.4135,10031.0
2021-08-09 14:40:00,156.34,156.35,156.22,156.26,11068.0,152.4135,152.4233,152.2965,152.3355,11068.0
2021-08-09 14:50:00,156.25,156.47,156.24,156.39,11613.0,152.3258,152.5403,152.316,152.4623,11613.0
2021-08-09 15:00:00,156.34,156.6,156.33,156.57,9857.0,152.4135,152.667,152.4038,152.6377,9857.0
2021-08-09 15:10:00,156.57,156.71,156.54,156.61,16224.0,152.6377,152.7742,152.6085,152.6767,16224.0
2021-08-09 15:20:00,156.62,156.64,156.53,156.59,11988.0,152.6865,152.706,152.5987,152.6572,11988.0
2021-08-09 15:30:00,156.59,156.8,156.54,156.76,17759.0,152.6572,152.862,152.6085,152.823,17759.0
2021-08-09 15:40:00,156.76,156.77,156.58,156.59,33903.0,152.823,152.8327,152.6475,152.6572,33903.0
2021-08-09 15:50:00,156.59,156.6,156.43,156.53,101609.0,152.6572,152.667,152.5013,152.5987,101609.0
2021-08-10 09:30:00,156.92,157.12,156.64,156.64,25255.0,152.9789,153.1739,152.706,152.706,25255.0
2021-08-10 09:40:00,156.71,157.04,156.66,157.04,20065.0,152.7742,153.0959,152.7255,153.0959,20065.0
2021-08-10 09:50:00,157.08,157.27,156.9,156.91,14989.0,153.1349,153.3202,152.9595,152.9692,14989.0
2021-08-10 10:00:00,156.95,157.23,156.92,157.06,15861.0,153.0082,153.2812,152.9789,153.1154,15861.0
2021-08-10 10:10:00,157.02,157.56,156.97,157.5,17236.0,153.0764,153.6029,153.0277,153.5444,17236.0
2021-08-10 10:20:00,157.52,157.56,156.93,156.93,21945.0,153.5639,153.6029,152.9887,152.9887,21945.0
2021-08-10 10:30:00,156.88,156.88,156.21,156.29,25043.0,152.94,152.94,152.2868,152.3648,25043.0
2021-08-10 10:40:00,156.26,156.88,156.14,156.72,28971.0,152.3355,152.94,152.2185,152.784,28971.0
2021-08-10 10:50:00,156.65,156.65,156.23,156.29,17639.0,152.7157,152.7157,152.3063,152.3648,17639.0
2021-08-10 11:00:00,156.29,156.62,156.29,156.55,18998.0,152.3648,152.6865,152.3648,152.6182,18998.0
2021-08-10 11:10:00,156.54,156.56,156.21,156.38,38006.0,152.6085,152.628,152.2868,152.4525,38006.0
2021-08-10 11:20:00,156.46,156.64,156.42,156.64,23879.0,152.5305,152.706,152.4915,152.706,23879.0
2021-08-10 11:30:00,156.67,156.8,156.59,156.69,13529.0,152.7352,152.862,152.6572,152.7547,13529.0
2021-08-10 11:40:00,156.69,157.12,156.69,157.12,13781.0,152.7547,153.1739,152.7547,153.1739,13781.0
2021-08-10 11:50:00,157.19,157.35,157.18,157.18,8822.0,153.2422,153.3981,153.2324,153.2324,8822.0
2021-08-10 12:00:00,157.22,157.32,157.05,157.16,11819.0,153.2714,153.3689,153.1057,153.2129,11819.0
2021-08-10 12:10:00,157.18,157.56,157.18,157.55,18552.0,153.2324,153.6029,153.2324,153.5931,18552.0
2021-08-10 12:20:00,157.51,157.61,157.41,157.47,18785.0,153.5541,153.6516,153.4566,153.5151,18785.0
2021-08-10 12:30:00,157.42,157.46,157.32,157.42,20928.0,153.4664,153.5054,153.3689,153.4664,20928.0
2021-08-10 12:40:00,157.42,157.59,157.29,157.56,23581.0,153.4664,153.6321,153.3397,153.6029,23581.0
2021-08-10 12:50:00,157.57,157.59,157.47,157.49,20804.0,153.6126,153.6321,153.5151,153.5346,20804.0
2021-08-10 13:00:00,157.49,157.55,156.99,157.0,18550.0,153.5346,153.5931,153.0472,153.0569,18550.0
2021-08-10 13:10:00,157.0,157.0,156.69,156.8,25906.0,153.0569,153.0569,152.7547,152.862,25906.0
2021-08-10 13:20:00,156.81,156.81,156.39,156.45,10396.0,152.8717,152.8717,152.4623,152.5208,10396.0
2021-08-10 13:30:00,156.48,156.49,156.28,156.41,12906.0,152.55,152.5597,152.355,152.4818,12906.0
2021-08-10 13:40:00,156.43,156.54,156.27,156.36,9899.0,152.5013,152.6085,152.3453,152.433,9899.0
2021-08-10 13:50:00,156.32,156.36,156.15,156.26,10623.0,152.394,152.433,152.2283,152.3355,10623.0
2021-08-10 14:00:00,156.25,156.25,155.9,155.92,10943.0,152.3258,152.3258,151.9846,152.0041,10943.0
2021-08-10 14:10:00,155.93,156.23,155.9,156.23,10620.0,152.0138,152.3063,151.9846,152.3063,10620.0
2021-08-10 14:20:00,156.18,156.32,156.17,156.27,9069.0,152.2575,152.394,152.2478,152.3453,9069.0
2021-08-10 14:30:00,156.29,156.32,156.11,156.29,12226.0,152.3648,152.394,152.1893,152.3648,12226.0
2021-08-10 14:40:00,156.27,156.28,156.07,156.24,11671.0,152.3453,152.355,152.1503,152.316,11671.0
2021-08-10 14:50:00,156.22,156.29,156.16,156.22,11064.0,152.2965,152.3648,152.238,152.2965,11064.0
2021-08-10 15:00:00,156.21,156.27,156.02,156.08,13483.0,152.2868,152.3453,152.1016,152.16,13483.0
2021-08-10 15:10:00,156.08,156.23,156.03,156.23,12061.0,152.16,152.3063,152.1113,152.3063,12061.0
2021-08-10 15:20:00,156.22,156.24,156.17,156.2,15148.0,152.2965,152.316,152.2478,152.277,15148.0
2021-08-10 15:30:00,156.22,156.28,156.09,156.09,18844.0,152.2965,152.355,152.1698,152.1698,18844.0
2021-08-10 15:40:00,156.08,156.23,156.03,156.22,41230.0,152.16,152.3063,152.1113,152.2965,41230.0
2021-08-10 15:50:00,156.23,156.53,156.12,156.52,218916.0,152.3063,152.5987,152.199,152.589,218916.0
2021-08-11 09:30:00,156.69,156.99,156.36,156.54,18607.0,152.7547,153.0472,152.433,152.6085,18607.0
2021-08-11 09:40:00,156.54,156.61,155.93,156.12,6782.0,152.6085,152.6767,152.0138,152.199,6782.0
2021-08-11 09:50:00,156.11,156.47,155.98,156.36,9100.0,152.1893,152.5403,152.0626,152.433,9100.0
2021-08-11 10:00:00,156.37,156.62,156.28,156.61,15322.0,152.4428,152.6865,152.355,152.6767,15322.0
2021-08-11 10:10:00,156.6,156.61,156.21,156.28,14067.0,152.667,152.6767,152.2868,152.355,14067.0
2021-08-11 10:20:00,156.32,156.37,156.15,156.37,13967.0,152.394,152.4428,152.2283,152.4428,13967.0
2021-08-11 10:30:00,156.39,156.65,156.33,156.57,9357.0,152.4623,152.7157,152.4038,152.6377,9357.0
2021-08-11 10:40:00,156.56,156.6,156.24,156.27,12589.0,152.628,152.667,152.316,152.3453,12589.0
2021-08-11 10:50:00,156.28,156.38,156.17,156.28,29452.0,152.355,152.4525,152.2478,152.355,29452.0
2021-08-11 11:00:00,156.28,156.31,156.12,156.17,17711.0,152.355,152.3843,152.199,152.2478,17711.0
2021-08-11 11:10:00,156.18,156.33,156.03,156.06,12956.0,152.2575,152.4038,152.1113,152.1405,12956.0
2021-08-11 11:20:00,156.05,156.23,156.04,156.14,8799.0,152.1308,152.3063,152.121,152.2185,8799.0
2021-08-11 11:30:00,156.13,156.37,156.08,156.21,11612.0,152.2088,152.4428,152.16,152.2868,11612.0
2021-08-11 11:40:00,156.19,156.21,156.04,156.1,58262.0,152.2673,152.2868,152.121,152.1795,58262.0
2021-08-11 11:50:00,156.1,156.38,156.1,156.22,17964.0,152.1795,152.4525,152.1795,152.2965,17964.0
2021-08-11 12:00:00,156.21,156.22,156.03,156.14,13140.0,152.2868,152.2965,152.1113,152.2185,13140.0
2021-08-11 12:10:00,156.13,156.14,155.93,156.01,10824.0,152.2088,152.2185,152.0138,152.0918,10824.0
2021-08-11 12:20:00,156.04,156.26,156.01,156.26,8473.0,152.121,152.3355,152.0918,152.3355,8473.0
2021-08-11 12:30:00,156.23,156.34,156.22,156.3,9106.0,152.3063,152.4135,152.2965,152.3745,9106.0
2021-08-11 12:40:00,156.3,156.33,156.15,156.18,6103.0,152.3745,152.4038,152.2283,152.2575,6103.0
2021-08-11 12:50:00,156.2,156.28,156.13,156.24,8776.0,152.277,152.355,152.2088,152.316,8776.0
2021-08-11 13:00:00,156.23,156.35,156.13,156.35,16198.0,152.3063,152.4233,152.2088,152.4233,16198.0
2021-08-11 13:10:00,156.35,156.39,156.24,156.24,6229.0,152.4233,152.4623,152.316,152.316,6229.0
2021-08-11 13:20:00,156.25,156.51,156.24,156.43,7874.0,152.3258,152.5792,152.316,152.5013,7874.0
2021-08-11 13:30:00,156.39,156.47,156.35,156.41,6904.0,152.4623,152.5403,152.4233,152.4818,6904.0
2021-08-11 13:40:00,156.43,156.59,156.41,156.57,8970.0,152.5013,152.6572,152.4818,152.6377,8970.0
2021-08-11 13:50:00,156.57,156.66,156.55,156.56,7567.0,152.6377,152.7255,152.6182,152.628,7567.0
2021-08-11 14:00:00,156.54,156.64,156.44,156.61,11593.0,152.6085,152.706,152.511,152.6767,11593.0
2021-08-11 14:10:00,156.62,156.62,156.32,156.34,8091.0,152.6865,152.6865,152.394,152.4135,8091.0
2021-08-11 14:20:00,156.31,156.37,156.22,156.33,9167.0,152.3843,152.4428,152.2965,152.4038,9167.0
2021-08-11 14:30:00,156.34,156.42,156.29,156.3,10507.0,152.4135,152.4915,152.3648,152.3745,10507.0
2021-08-11 14:40:00,156.28,156.34,156.15,156.19,10607.0,152.355,152.4135,152.2283,152.2673,10607.0
2021-08-11 14:50:00,156.19,156.2,156.07,156.13,11127.0,152.2673,152.277,152.1503,152.2088,11127.0
2021-08-11 15:00:00,156.15,156.2,156.07,156.11,12884.0,152.2283,152.277,152.1503,152.1893,12884.0
2021-08-11 15:10:00,156.12,156.19,155.92,155.96,18075.0,152.199,152.2673,152.0041,152.0431,18075.0
2021-08-11 15:20:00,155.98,155.99,155.85,155.89,14323.0,152.0626,152.0723,151.9358,151.9748,14323.0
2021-08-11 15:30:00,155.91,156.06,155.91,156.01,25260.0,151.9943,152.1405,151.9943,152.0918,25260.0
2021-08-11 15:40:00,156.01,156.34,156.0,156.3,47349.0,152.0918,152.4135,152.0821,152.3745,47349.0
2021-08-11 15:50:00,156.29,156.6,156.15,156.56,198536.0,152.3648,152.667,152.2283,152.628,198536.0
2021-08-12 09:30:00,156.51,156.85,156.12,156.37,38494.0,152.5792,152.9107,152.199,152.4428,38494.0
2021-08-12 09:40:00,156.36,156.71,156.25,156.71,20589.0,152.433,152.7742,152.3258,152.7742,20589.0
2021-08-12 09:50:00,156.8,156.96,156.74,156.82,17244.0,152.862,153.0179,152.8035,152.8815,17244.0
2021-08-12 10:00:00,156.79,156.79,156.52,156.74,16033.0,152.8522,152.8522,152.589,152.8035,16033.0
2021-08-12 10:10:00,156.71,157.04,156.68,156.92,15628.0,152.7742,153.0959,152.745,152.9789,15628.0
2021-08-12 10:20:00,156.95,157.25,156.87,157.25,12230.0,153.0082,153.3007,152.9302,153.3007,12230.0
2021-08-12 10:30:00,157.27,157.5,157.2,157.49,16565.0,153.3202,153.5444,153.2519,153.5346,16565.0
2021-08-12 10:40:00,157.49,157.76,157.34,157.74,18162.0,153.5346,153.7979,153.3884,153.7784,18162.0
2021-08-12 10:50:00,157.76,157.92,157.7,157.84,15024.0,153.7979,153.9538,153.7394,153.8758,15024.0
2021-08-12 11:00:00,157.84,157.88,157.69,157.79,12244.0,153.8758,153.9148,153.7296,153.8271,12244.0
2021-08-12 11:10:00,157.76,157.76,157.57,157.57,9606.0,153.7979,153.7979,153.6126,153.6126,9606.0
2021-08-12 11:20:00,157.55,157.72,157.45,157.72,14200.0,153.5931,153.7589,153.4956,153.7589,14200.0
2021-08-12 11:30:00,157.72,157.88,157.69,157.74,12410.0,153.7589,153.9148,153.7296,153.7784,12410.0
2021-08-12 11:40:00,157.78,157.86,157.72,157.86,9287.0,153.8173,153.8953,153.7589,153.8953,9287.0
2021-08-12 11:50:00,157.82,157.9,157.76,157.85,9366.0,153.8563,153.9343,153.7979,153.8856,9366.0
2021-08-12 12:00:00,157.84,157.84,157.56,157.74,10487.0,153.8758,153.8758,153.6029,153.7784,10487.0
2021-08-12 12:10:00,157.71,157.79,157.7,157.79,9477.0,153.7491,153.8271,153.7394,153.8271,9477.0
2021-08-12 12:20:00,157.79,157.79,157.65,157.77,11543.0,153.8271,153.8271,153.6906,153.8076,11543.0
2021-08-12 12:30:00,157.78,158.0,157.7,157.95,11582.0,153.8173,154.0318,153.7394,153.9831,11582.0
2021-08-12 12:40:00,157.96,157.96,157.84,157.94,5718.0,153.9928,153.9928,153.8758,153.9733,5718.0
2021-08-12 12:50:00,157.95,157.98,157.87,157.94,8226.0,153.9831,154.0123,153.9051,153.9733,8226.0
2021-08-12 13:00:00,157.93,158.02,157.86,158.02,35551.0,153.9636,154.0513,153.8953,154.0513,35551.0
2021-08-12 13:10:00,158.01,158.03,157.95,158.03,8911.0,154.0416,154.0611,153.9831,154.0611,8911.0
2021-08-12 13:20:00,158.02,158.12,157.98,158.1,26914.0,154.0513,154.1488,154.0123,154.1293,26914.0
2021-08-12 13:30:00,158.08,158.08,157.98,158.05,8859.0,154.1098,154.1098,154.0123,154.0806,8859.0
2021-08-12 13:40:00,158.05,158.13,157.98,158.05,12933.0,154.0806,154.1586,154.0123,154.0806,12933.0
2021-08-12 13:50:00,158.08,158.19,158.03,158.08,15046.0,154.1098,154.2171,154.0611,154.1098,15046.0
2021-08-12 14:00:00,158.05,158.14,158.02,158.08,16755.0,154.0806,154.1683,154.0513,154.1098,16755.0
2021-08-12 14:10:00,158.07,158.2,158.06,158.2,10472.0,154.1001,154.2268,154.0903,154.2268,10472.0
2021-08-12 14:20:00,158.18,158.22,158.13,158.16,5092.0,154.2073,154.2463,154.1586,154.1878,5092.0
2021-08-12 14:30:00,158.14,158.3,158.1,158.27,42673.0,154.1683,154.3243,154.1293,154.295,42673.0
2021-08-12 14:40:00,158.28,158.47,158.24,158.25,9265.0,154.3048,154.49,154.2658,154.2755,9265.0
2021-08-12 14:50:00,158.24,158.45,158.22,158.41,15092.0,154.2658,154.4705,154.2463,154.4315,15092.0
2021-08-12 15:00:00,158.42,158.52,158.38,158.4,15579.0,154.4413,154.5388,154.4023,154.4218,15579.0
2021-08-12 15:10:00,158.44,158.52,158.36,158.42,9758.0,154.4608,154.5388,154.3828,154.4413,9758.0
2021-08-12 15:20:00,158.4,158.4,158.23,158.3,17205.0,154.4218,154.4218,154.256,154.3243,17205.0
2021-08-12 15:30:00,158.28,158.49,158.21,158.45,44467.0,154.3048,154.5095,154.2366,154.4705,44467.0
2021-08-12 15:40:00,158.45,158.47,158.2,158.24,59671.0,154.4705,154.49,154.2268,154.2658,59671.0
2021-08-12 15:50:00,158.24,158.29,158.12,158.14,166219.0,154.2658,154.3145,154.1488,154.1683,166219.0
2021-08-13 09:30:00,158.4,158.6,158.01,158.32,19847.0,154.4218,154.6168,154.0416,154.3438,19847.0
2021-08-13 09:40:00,158.36,158.5,157.95,158.06,51207.0,154.3828,154.5193,153.9831,154.0903,51207.0
2021-08-13 09:50:00,158.06,158.48,158.0,158.21,31343.0,154.0903,154.4998,154.0318,154.2366,31343.0
2021-08-13 10:00:00,158.18,158.28,157.87,157.87,28482.0,154.2073,154.3048,153.9051,153.9051,28482.0
2021-08-13 10:10:00,157.87,158.19,157.6,157.88,58927.0,153.9051,154.2171,153.6419,153.9148,58927.0
2021-08-13 10:20:00,157.92,158.15,157.79,157.82,221462.0,153.9538,154.1781,153.8271,153.8563,221462.0
2021-08-13 10:30:00,157.8,158.05,157.62,157.64,17079.0,153.8368,154.0806,153.6614,153.6809,17079.0
2021-08-13 10:40:00,157.64,157.85,157.39,157.82,35958.0,153.6809,153.8856,153.4371,153.8563,35958.0
2021-08-13 10:50:00,157.79,157.84,157.7,157.81,30249.0,153.8271,153.8758,153.7394,153.8466,30249.0
2021-08-13 11:00:00,157.84,158.01,157.65,157.97,40825.0,153.8758,154.0416,153.6906,154.0026,40825.0
2021-08-13 11:10:00,157.99,158.01,157.78,157.87,25554.0,154.0221,154.0416,153.8173,153.9051,25554.0
2021-08-13 11:20:00,157.88,158.18,157.86,158.15,19792.0,153.9148,154.2073,153.8953,154.1781,19792.0
2021-08-13 11:30:00,158.19,158.3,158.1,158.16,10899.0,154.2171,154.3243,154.1293,154.1878,10899.0
2021-08-13 11:40:00,158.14,158.28,158.09,158.13,17809.0,154.1683,154.3048,154.1196,154.1586,17809.0
2021-08-13 11:50:00,158.14,158.2,158.07,158.19,12218.0,154.1683,154.2268,154.1001,154.2171,12218.0
2021-08-13 12:00:00,158.16,158.28,158.04,158.14,18950.0,154.1878,154.3048,154.0708,154.1683,18950.0
2021-08-13 12:10:00,158.12,158.13,157.93,158.0,31331.0,154.1488,154.1586,153.9636,154.0318,31331.0
2021-08-13 12:20:00,157.96,158.08,157.93,158.07,12351.0,153.9928,154.1098,153.9636,154.1001,12351.0
2021-08-13 12:30:00,158.06,158.16,158.05,158.12,4985.0,154.0903,154.1878,154.0806,154.1488,4985.0
2021-08-13 12:40:00,158.14,158.18,158.07,158.07,7763.0,154.1683,154.2073,154.1001,154.1001,7763.0
2021-08-13 12:50:00,158.06,158.12,157.99,158.1,7833.0,154.0903,154.1488,154.0221,154.1293,7833.0
2021-08-13 13:00:00,158.08,158.18,158.07,158.14,6286.0,154.1098,154.2073,154.1001,154.1683,6286.0
2021-08-13 13:10:00,158.15,158.19,158.09,158.17,7223.0,154.1781,154.2171,154.1196,154.1976,7223.0
2021-08-13 13:20:00,158.18,158.22,158.15,158.16,6502.0,154.2073,154.2463,154.1781,154.1878,6502.0
2021-08-13 13:30:00,158.17,158.17,158.03,158.09,10865.0,154.1976,154.1976,154.0611,154.1196,10865.0
2021-08-13 13:40:00,158.04,158.15,158.04,158.15,8421.0,154.0708,154.1781,154.0708,154.1781,8421.0
2021-08-13 13:50:00,158.12,158.13,158.02,158.04,8422.0,154.1488,154.1586,154.0513,154.0708,8422.0
2021-08-13 14:00:00,158.02,158.27,157.99,158.27,11757.0,154.0513,154.295,154.0221,154.295,11757.0
2021-08-13 14:10:00,158.27,158.41,158.2,158.38,71986.0,154.295,154.4315,154.2268,154.4023,71986.0
2021-08-13 14:20:00,158.39,158.51,158.36,158.51,10959.0,154.412,154.529,154.3828,154.529,10959.0
2021-08-13 14:30:00,158.53,158.63,158.51,158.59,14315.0,154.5485,154.646,154.529,154.607,14315.0
2021-08-13 14:40:00,158.59,158.68,158.44,158.46,14716.0,154.607,154.6947,154.4608,154.4803,14716.0
2021-08-13 14:50:00,158.47,158.62,158.37,158.58,36082.0,154.49,154.6363,154.3925,154.5973,36082.0
2021-08-13 15:00:00,158.58,158.8,158.58,158.8,18798.0,154.5973,154.8117,154.5973,154.8117,18798.0
2021-08-13 15:10:00,158.79,158.8,158.55,158.61,15363.0,154.802,154.8117,154.568,154.6265,15363.0
2021-08-13 15:20:00,158.64,158.86,158.62,158.85,18093.0,154.6558,154.8702,154.6363,154.8605,18093.0
2021-08-13 15:30:00,158.83,158.96,158.65,158.95,42167.0,154.841,154.9677,154.6655,154.958,42167.0
2021-08-13 15:40:00,158.94,159.12,158.91,159.1,70939.0,154.9482,155.1237,154.919,155.1042,70939.0
2021-08-13 15:50:00,159.09,159.27,158.97,159.25,173659.0,155.0944,155.2699,154.9775,155.2504,173659.0
2021-08-16 09:30:00,159.39,159.8,158.5,159.37,29112.0,155.3869,155.7866,154.5193,155.3674,29112.0
2021-08-16 09:40:00,159.32,159.61,159.07,159.53,21061.0,155.3187,155.6014,155.075,155.5234,21061.0
2021-08-16 09:50:00,159.51,160.22,159.51,159.92,167624.0,155.5039,156.1961,155.5039,155.9036,167624.0
2021-08-16 10:00:00,159.92,160.18,159.77,159.78,100221.0,155.9036,156.1571,155.7574,155.7671,100221.0
2021-08-16 10:10:00,159.82,159.87,159.41,159.47,32196.0,155.8061,155.8549,155.4064,155.4649,32196.0
2021-08-16 10:20:00,159.44,160.24,159.44,160.16,20326.0,155.4357,156.2156,155.4357,156.1376,20326.0
2021-08-16 10:30:00,160.11,160.88,160.1,160.52,27721.0,156.0888,156.8395,156.0791,156.4885,27721.0
2021-08-16 10:40:00,160.49,160.62,160.17,160.51,15950.0,156.4593,156.586,156.1473,156.4788,15950.0
2021-08-16 10:50:00,160.5,160.62,160.42,160.59,20248.0,156.469,156.586,156.391,156.5568,20248.0
2021-08-16 11:00:00,160.62,160.94,160.62,160.94,22470.0,156.586,156.898,156.586,156.898,22470.0
2021-08-16 11:10:00,160.94,161.17,160.89,161.09,27505.0,156.898,157.1222,156.8492,157.0442,27505.0
2021-08-16 11:20:00,161.08,161.1,160.73,160.9,159880.0,157.0345,157.054,156.6933,156.859,159880.0
2021-08-16 11:30:00,160.89,161.0,160.61,160.67,14443.0,156.8492,156.9565,156.5763,156.6348,14443.0
2021-08-16 11:40:00,160.7,160.72,160.52,160.56,13802.0,156.664,156.6835,156.4885,156.5275,13802.0
2021-08-16 11:50:00,160.59,160.61,160.38,160.42,11879.0,156.5568,156.5763,156.3521,156.391,11879.0
2021-08-16 12:00:00,160.44,160.65,160.42,160.47,11145.0,156.4105,156.6153,156.391,156.4398,11145.0
2021-08-16 12:10:00,160.48,160.61,160.46,160.59,7570.0,156.4495,156.5763,156.43,156.5568,7570.0
2021-08-16 12:20:00,160.61,160.7,160.58,160.7,10612.0,156.5763,156.664,156.547,156.664,10612.0
2021-08-16 12:30:00,160.71,160.76,160.63,160.64,9320.0,156.6738,156.7225,156.5958,156.6055,9320.0
2021-08-16 12:40:00,160.64,160.78,160.63,160.76,11291.0,156.6055,156.742,156.5958,156.7225,11291.0
2021-08-16 12:50:00,160.76,161.01,160.76,161.01,15773.0,156.7225,156.9662,156.7225,156.9662,15773.0
2021-08-16 13:00:00,160.98,161.05,160.91,160.99,16733.0,156.937,157.0052,156.8687,156.9467,16733.0
2021-08-16 13:10:00,160.98,160.98,160.87,160.91,17456.0,156.937,156.937,156.8297,156.8687,17456.0
2021-08-16 13:20:00,160.91,161.05,160.88,161.04,20858.0,156.8687,157.0052,156.8395,156.9955,20858.0
2021-08-16 13:30:00,161.05,161.19,161.01,161.1,32078.0,157.0052,157.1417,156.9662,157.054,32078.0
2021-08-16 13:40:00,161.1,161.1,161.01,161.02,23749.0,157.054,157.054,156.9662,156.976,23749.0
2021-08-16 13:50:00,161.02,161.25,160.93,161.22,17229.0,156.976,157.2002,156.8882,157.171,17229.0
2021-08-16 14:00:00,161.22,161.32,161.21,161.25,25385.0,157.171,157.2684,157.1612,157.2002,25385.0
2021-08-16 14:10:00,161.28,161.32,161.23,161.25,21231.0,157.2294,157.2684,157.1807,157.2002,21231.0
2021-08-16 14:20:00,161.27,161.32,161.24,161.3,18292.0,157.2197,157.2684,157.1905,157.2489,18292.0
2021-08-16 14:30:00,161.32,161.35,161.21,161.21,12018.0,157.2684,157.2977,157.1612,157.1612,12018.0
2021-08-16 14:40:00,161.2,161.42,161.2,161.39,20927.0,157.1515,157.3659,157.1515,157.3367,20927.0
2021-08-16 14:50:00,161.4,161.61,161.37,161.5,25933.0,157.3464,157.5512,157.3172,157.4439,25933.0
2021-08-16 15:00:00,161.47,161.56,161.38,161.56,21679.0,157.4147,157.5024,157.3269,157.5024,21679.0
2021-08-16 15:10:00,161.55,161.6,161.49,161.54,20164.0,157.4927,157.5414,157.4342,157.4829,20164.0
2021-08-16 15:20:00,161.54,161.76,161.53,161.75,23437.0,157.4829,157.6974,157.4732,157.6876,23437.0
2021-08-16 15:30:00,161.76,161.85,161.7,161.78,57609.0,157.6974,157.7851,157.6389,157.7169,57609.0
2021-08-16 15:40:00,161.78,162.13,161.78,162.13,45835.0,157.7169,158.0581,157.7169,158.0581,45835.0
2021-08-16 15:50:00,162.14,162.52,162.0,162.08,240211.0,158.0678,158.4383,157.9314,158.0094,240211.0
2021-08-17 09:30:00,161.73,161.84,161.14,161.27,121903.0,157.6681,157.7754,157.093,157.2197,121903.0
2021-08-17 09:40:00,161.25,161.25,160.58,160.89,92384.0,157.2002,157.2002,156.547,156.8492,92384.0
2021-08-17 09:50:00,160.85,161.24,160.12,160.16,29070.0,156.8102,157.1905,156.0986,156.1376,29070.0
2021-08-17 10:00:00,160.24,160.39,159.85,160.22,69525.0,156.2156,156.3618,155.8354,156.1961,69525.0
2021-08-17 10:10:00,160.25,160.36,160.04,160.07,34720.0,156.2253,156.3326,156.0206,156.0498,34720.0
2021-08-17 10:20:00,160.07,160.13,159.39,159.56,43307.0,156.0498,156.1083,155.3869,155.5526,43307.0
2021-08-17 10:30:00,159.52,159.81,159.29,159.75,18064.0,155.5136,155.7964,155.2894,155.7379,18064.0
2021-08-17 10:40:00,159.78,160.06,159.74,160.03,16518.0,155.7671,156.0401,155.7281,156.0108,16518.0
2021-08-17 10:50:00,160.05,160.15,159.64,159.94,21180.0,156.0303,156.1278,155.6306,155.9231,21180.0
2021-08-17 11:00:00,159.97,160.15,159.66,159.79,32736.0,155.9523,156.1278,155.6501,155.7769,32736.0
2021-08-17 11:10:00,159.82,160.11,159.78,160.04,21551.0,155.8061,156.0888,155.7671,156.0206,21551.0
2021-08-17 11:20:00,160.06,160.12,159.94,160.01,18851.0,156.0401,156.0986,155.9231,155.9913,18851.0
2021-08-17 11:30:00,159.99,160.13,159.79,159.96,16749.0,155.9718,156.1083,155.7769,155.9426,16749.0
2021-08-17 11:40:00,159.93,159.99,159.75,159.94,68294.0,155.9134,155.9718,155.7379,155.9231,68294.0
2021-08-17 11:50:00,159.93,160.08,159.8,160.01,82331.0,155.9134,156.0596,155.7866,155.9913,82331.0
2021-08-17 12:00:00,160.04,160.35,160.01,160.28,20260.0,156.0206,156.3228,155.9913,156.2546,20260.0
2021-08-17 12:10:00,160.3,160.51,160.27,160.29,16410.0,156.2741,156.4788,156.2448,156.2643,16410.0
2021-08-17 12:20:00,160.27,160.77,160.27,160.77,23230.0,156.2448,156.7323,156.2448,156.7323,23230.0
2021-08-17 12:30:00,160.78,160.83,160.41,160.49,50399.0,156.742,156.7907,156.3813,156.4593,50399.0
2021-08-17 12:40:00,160.48,160.64,160.38,160.63,16944.0,156.4495,156.6055,156.3521,156.5958,16944.0
2021-08-17 12:50:00,160.6,160.75,160.51,160.61,23835.0,156.5665,156.7128,156.4788,156.5763,23835.0
2021-08-17 13:00:00,160.57,160.79,160.53,160.58,23261.0,156.5373,156.7518,156.4983,156.547,23261.0
2021-08-17 13:10:00,160.6,160.78,160.07,160.07,103747.0,156.5665,156.742,156.0498,156.0498,103747.0
2021-08-17 13:20:00,160.09,160.27,159.77,160.22,24768.0,156.0693,156.2448,155.7574,156.1961,24768.0
2021-08-17 13:30:00,160.24,160.41,160.19,160.31,13674.0,156.2156,156.3813,156.1668,156.2838,13674.0
2021-08-17 13:40:00,160.32,160.35,159.67,159.73,28619.0,156.2936,156.3228,155.6599,155.7184,28619.0
2021-08-17 13:50:00,159.77,159.89,159.59,159.74,41827.0,155.7574,155.8744,155.5819,155.7281,41827.0
2021-08-17 14:00:00,159.8,160.26,159.79,160.07,108060.0,155.7866,156.2351,155.7769,156.0498,108060.0
2021-08-17 14:10:00,160.09,160.09,159.72,159.76,23144.0,156.0693,156.0693,155.7086,155.7476,23144.0
2021-08-17 14:20:00,159.74,159.85,159.5,159.65,33933.0,155.7281,155.8354,155.4942,155.6404,33933.0
2021-08-17 14:30:00,159.65,159.73,159.5,159.63,27307.0,155.6404,155.7184,155.4942,155.6209,27307.0
2021-08-17 14:40:00,159.63,159.91,159.61,159.9,25932.0,155.6209,155.8939,155.6014,155.8841,25932.0
2021-08-17 14:50:00,159.9,160.21,159.89,160.16,29743.0,155.8841,156.1863,155.8744,156.1376,29743.0
2021-08-17 15:00:00,160.15,160.33,160.15,160.31,25901.0,156.1278,156.3033,156.1278,156.2838,25901.0
2021-08-17 15:10:00,160.31,160.32,160.13,160.28,26616.0,156.2838,156.2936,156.1083,156.2546,26616.0
2021-08-17 15:20:00,160.29,160.35,160.19,160.31,33987.0,156.2643,156.3228,156.1668,156.2838,33987.0
2021-08-17 15:30:00,160.33,160.44,160.18,160.19,60798.0,156.3033,156.4105,156.1571,156.1668,60798.0
2021-08-17 15:40:00,160.19,160.24,159.94,160.24,54043.0,156.1668,156.2156,155.9231,156.2156,54043.0
2021-08-17 15:50:00,160.31,161.33,160.25,161.08,283280.0,156.2838,157.2782,156.2253,157.0345,283280.0
2021-08-18 09:30:00,163.2,165.36,162.2,162.89,244502.0,159.1012,161.207,158.1263,158.799,244502.0
2021-08-18 09:40:00,163.18,163.77,162.32,162.98,76955.0,159.0817,159.6569,158.2433,158.8868,76955.0
2021-08-18 09:50:00,162.84,163.49,162.57,163.23,61734.0,158.7503,159.3839,158.487,159.1305,61734.0
2021-08-18 10:00:00,163.12,163.19,162.08,162.53,88486.0,159.0232,159.0915,158.0094,158.4481,88486.0
2021-08-18 10:10:00,162.53,163.5,162.24,163.33,69210.0,158.4481,159.3937,158.1653,159.228,69210.0
2021-08-18 10:20:00,163.34,163.95,163.01,163.89,59763.0,159.2377,159.8324,158.916,159.7739,59763.0
2021-08-18 10:30:00,163.87,164.46,163.22,163.31,50656.0,159.7544,160.3296,159.1207,159.2085,50656.0
2021-08-18 10:40:00,163.23,163.38,162.91,163.09,32396.0,159.1305,159.2767,158.8185,158.994,32396.0
2021-08-18 10:50:00,163.09,163.32,162.8,163.18,25532.0,158.994,159.2182,158.7113,159.0817,25532.0
2021-08-18 11:00:00,163.16,163.27,162.7,162.81,52807.0,159.0622,159.1695,158.6138,158.721,52807.0
2021-08-18 11:10:00,162.8,163.39,162.8,163.27,51162.0,158.7113,159.2865,158.7113,159.1695,51162.0
2021-08-18 11:20:00,163.27,163.69,163.26,163.5,25776.0,159.1695,159.5789,159.1597,159.3937,25776.0
2021-08-18 11:30:00,163.5,163.58,163.21,163.29,17360.0,159.3937,159.4717,159.111,159.189,17360.0
2021-08-18 11:40:00,163.31,163.67,163.29,163.53,24214.0,159.2085,159.5594,159.189,159.4229,24214.0
2021-08-18 11:50:00,163.5,163.68,163.39,163.51,25695.0,159.3937,159.5692,159.2865,159.4034,25695.0
2021-08-18 12:00:00,163.52,163.61,163.28,163.53,19412.0,159.4132,159.5009,159.1792,159.4229,19412.0
2021-08-18 12:10:00,163.54,164.13,163.52,163.83,51043.0,159.4327,160.0079,159.4132,159.7154,51043.0
2021-08-18 12:20:00,163.81,164.0,163.62,163.88,26506.0,159.6959,159.8811,159.5107,159.7641,26506.0
2021-08-18 12:30:00,163.9,163.98,163.69,163.91,20907.0,159.7836,159.8616,159.5789,159.7934,20907.0
2021-08-18 12:40:00,163.91,164.01,163.79,163.95,24049.0,159.7934,159.8909,159.6764,159.8324,24049.0
2021-08-18 12:50:00,163.93,164.21,163.83,164.21,21305.0,159.8129,160.0859,159.7154,160.0859,21305.0
2021-08-18 13:00:00,164.25,164.67,164.17,164.63,40173.0,160.1249,160.5343,160.0469,160.4953,40173.0
2021-08-18 13:10:00,164.62,164.63,164.02,164.17,38809.0,160.4856,160.4953,159.9006,160.0469,38809.0
2021-08-18 13:20:00,164.17,164.17,163.95,164.08,29692.0,160.0469,160.0469,159.8324,159.9591,29692.0
2021-08-18 13:30:00,164.07,164.08,163.9,164.03,16773.0,159.9494,159.9591,159.7836,159.9104,16773.0
2021-08-18 13:40:00,164.02,164.02,163.67,163.76,27846.0,159.9006,159.9006,159.5594,159.6472,27846.0
2021-08-18 13:50:00,163.77,164.29,163.76,164.23,30580.0,159.6569,160.1639,159.6472,160.1054,30580.0
2021-08-18 14:00:00,164.22,164.48,164.12,164.26,21488.0,160.0956,160.3491,159.9981,160.1346,21488.0
2021-08-18 14:10:00,164.27,164.27,163.72,164.07,27993.0,160.1444,160.1444,159.6082,159.9494,27993.0
2021-08-18 14:20:00,164.05,164.38,163.89,164.32,23512.0,159.9299,160.2516,159.7739,160.1931,23512.0
2021-08-18 14:30:00,164.34,164.54,164.27,164.51,27357.0,160.2126,160.4076,160.1444,160.3783,27357.0
2021-08-18 14:40:00,164.5,164.64,164.41,164.59,33788.0,160.3686,160.5051,160.2808,160.4563,33788.0
2021-08-18 14:50:00,164.6,164.82,164.45,164.79,39921.0,160.4661,160.6805,160.3198,160.6513,39921.0
2021-08-18 15:00:00,164.77,164.9,164.47,164.5,41500.0,160.6318,160.7585,160.3393,160.3686,41500.0
2021-08-18 15:10:00,164.51,164.69,164.42,164.46,49929.0,160.3783,160.5538,160.2906,160.3296,49929.0
2021-08-18 15:20:00,164.44,164.44,164.0,164.07,47297.0,160.3101,160.3101,159.8811,159.9494,47297.0
2021-08-18 15:30:00,164.03,164.21,163.83,163.91,92579.0,159.9104,160.0859,159.7154,159.7934,92579.0
2021-08-18 15:40:00,163.92,164.06,163.76,163.81,94973.0,159.8031,159.9396,159.6472,159.6959,94973.0
2021-08-18 15:50:00,163.77,163.77,162.97,163.02,224736.0,159.6569,159.6569,158.877,158.9257,224736.0
2021-08-19 09:30:00,161.74,163.66,161.61,163.41,90307.0,157.6779,159.5497,157.5512,159.306,90307.0
2021-08-19 09:40:00,163.38,164.64,163.36,164.63,61234.0,159.2767,160.5051,159.2572,160.4953,61234.0
2021-08-19 09:50:00,164.64,166.24,164.64,166.24,73994.0,160.5051,162.0649,160.5051,162.0649,73994.0
2021-08-19 10:00:00,166.23,166.5,165.86,166.19,61089.0,162.0551,162.3183,161.6944,162.0161,61089.0
2021-08-19 10:10:00,166.2,167.12,166.2,166.97,54280.0,162.0259,162.9228,162.0259,162.7765,54280.0
2021-08-19 10:20:00,166.98,167.22,166.8,167.07,55925.0,162.7863,163.0203,162.6108,162.874,55925.0
2021-08-19 10:30:00,167.11,167.32,166.41,166.68,59790.0,162.913,163.1178,162.2306,162.4938,59790.0
2021-08-19 10:40:00,166.51,166.69,166.26,166.63,32318.0,162.3281,162.5036,162.0844,162.4451,32318.0
2021-08-19 10:50:00,166.65,167.76,166.62,167.5,37853.0,162.4646,163.5467,162.4353,163.2932,37853.0
2021-08-19 11:00:00,167.49,167.98,167.32,167.84,20896.0,163.2835,163.7612,163.1178,163.6247,20896.0
2021-08-19 11:10:00,167.87,168.19,167.85,168.11,22334.0,163.6539,163.9659,163.6344,163.8879,22334.0
2021-08-19 11:20:00,168.16,168.42,167.94,167.97,26203.0,163.9367,164.1901,163.7222,163.7514,26203.0
2021-08-19 11:30:00,168.02,168.22,167.9,168.18,19935.0,163.8002,163.9951,163.6832,163.9562,19935.0
2021-08-19 11:40:00,168.11,168.68,168.04,168.52,20764.0,163.8879,164.4436,163.8197,164.2876,20764.0
2021-08-19 11:50:00,168.5,169.08,168.46,168.79,26314.0,164.2681,164.8335,164.2291,164.5508,26314.0
2021-08-19 12:00:00,168.76,168.86,168.1,168.1,18546.0,164.5216,164.6191,163.8782,163.8782,18546.0
2021-08-19 12:10:00,168.0,168.25,167.8,168.05,28959.0,163.7807,164.0244,163.5857,163.8294,28959.0
2021-08-19 12:20:00,168.0,168.18,167.92,168.1,31688.0,163.7807,163.9562,163.7027,163.8782,31688.0
2021-08-19 12:30:00,168.11,168.54,168.07,168.54,14674.0,163.8879,164.3071,163.8489,164.3071,14674.0
2021-08-19 12:40:00,168.57,168.6,168.22,168.39,19519.0,164.3364,164.3656,163.9951,164.1609,19519.0
2021-08-19 12:50:00,168.43,168.77,168.29,168.72,16513.0,164.1999,164.5313,164.0634,164.4826,16513.0
2021-08-19 13:00:00,168.7,168.7,168.18,168.18,14942.0,164.4631,164.4631,163.9562,163.9562,14942.0
2021-08-19 13:10:00,168.19,168.33,168.05,168.26,23254.0,163.9659,164.1024,163.8294,164.0341,23254.0
2021-08-19 13:20:00,168.32,168.35,167.92,168.07,25809.0,164.0926,164.1219,163.7027,163.8489,25809.0
2021-08-19 13:30:00,168.03,168.13,167.92,168.1,18899.0,163.8099,163.9074,163.7027,163.8782,18899.0
2021-08-19 13:40:00,168.09,168.46,168.06,168.46,18116.0,163.8684,164.2291,163.8392,164.2291,18116.0
2021-08-19 13:50:00,168.46,168.54,168.25,168.34,28172.0,164.2291,164.3071,164.0244,164.1121,28172.0
2021-08-19 14:00:00,168.34,168.39,168.02,168.21,23018.0,164.1121,164.1609,163.8002,163.9854,23018.0
2021-08-19 14:10:00,168.19,168.45,168.19,168.4,24490.0,163.9659,164.2194,163.9659,164.1706,24490.0
2021-08-19 14:20:00,168.43,168.55,168.13,168.23,18026.0,164.1999,164.3169,163.9074,164.0049,18026.0
2021-08-19 14:30:00,168.15,168.37,167.91,168.2,29985.0,163.9269,164.1414,163.6929,163.9757,29985.0
2021-08-19 14:40:00,168.14,168.37,168.04,168.32,11549.0,163.9172,164.1414,163.8197,164.0926,11549.0
2021-08-19 14:50:00,168.22,168.63,168.12,168.55,22999.0,163.9951,164.3949,163.8977,164.3169,22999.0
2021-08-19 15:00:00,168.59,168.86,168.57,168.76,28108.0,164.3559,164.6191,164.3364,164.5216,28108.0
2021-08-19 15:10:00,168.74,168.8,168.55,168.72,33548.0,164.5021,164.5606,164.3169,164.4826,33548.0
2021-08-19 15:20:00,168.79,168.79,168.36,168.41,24922.0,164.5508,164.5508,164.1316,164.1804,24922.0
2021-08-19 15:30:00,168.41,168.41,168.09,168.15,40372.0,164.1804,164.1804,163.8684,163.9269,40372.0
2021-08-19 15:40:00,168.16,168.18,167.71,167.79,52903.0,163.9367,163.9562,163.498,163.5759,52903.0
2021-08-19 15:50:00,167.78,167.92,167.5,167.67,180610.0,163.5662,163.7027,163.2932,163.459,180610.0
2021-08-20 09:30:00,167.83,169.82,167.71,169.44,76772.0,163.6149,165.555,163.498,165.1845,76772.0
2021-08-20 09:40:00,169.39,170.18,169.39,170.11,47366.0,165.1358,165.9059,165.1358,165.8377,47366.0
2021-08-20 09:50:00,170.05,170.74,170.0,170.47,39280.0,165.7792,166.4519,165.7304,166.1886,39280.0
2021-08-20 10:00:00,170.52,170.55,169.99,170.09,37203.0,166.2374,166.2666,165.7207,165.8182,37203.0
2021-08-20 10:10:00,170.13,170.27,169.11,169.51,40829.0,165.8572,165.9937,164.8628,165.2528,40829.0
2021-08-20 10:20:00,169.49,169.86,168.77,168.8,39697.0,165.2333,165.594,164.5313,164.5606,39697.0
2021-08-20 10:30:00,168.85,169.27,168.47,169.1,45701.0,164.6093,165.0188,164.2389,164.853,45701.0
2021-08-20 10:40:00,169.14,169.18,168.89,169.09,23113.0,164.892,164.931,164.6483,164.8433,23113.0
2021-08-20 10:50:00,169.1,169.1,168.68,168.97,26613.0,164.853,164.853,164.4436,164.7263,26613.0
2021-08-20 11:00:00,168.93,168.93,168.4,168.52,15485.0,164.6873,164.6873,164.1706,164.2876,15485.0
2021-08-20 11:10:00,168.52,168.58,168.16,168.16,24140.0,164.2876,164.3461,163.9367,163.9367,24140.0
2021-08-20 11:20:00,168.23,168.48,168.22,168.34,30036.0,164.0049,164.2486,163.9951,164.1121,30036.0
2021-08-20 11:30:00,168.3,168.46,168.1,168.36,12428.0,164.0731,164.2291,163.8782,164.1316,12428.0
2021-08-20 11:40:00,168.38,168.5,168.29,168.39,21694.0,164.1511,164.2681,164.0634,164.1609,21694.0
2021-08-20 11:50:00,168.39,168.46,168.24,168.45,26051.0,164.1609,164.2291,164.0146,164.2194,26051.0
2021-08-20 12:00:00,168.44,168.57,168.38,168.38,13860.0,164.2096,164.3364,164.1511,164.1511,13860.0
2021-08-20 12:10:00,168.37,168.38,168.22,168.37,19351.0,164.1414,164.1511,163.9951,164.1414,19351.0
2021-08-20 12:20:00,168.36,168.56,168.36,168.56,16585.0,164.1316,164.3266,164.1316,164.3266,16585.0
2021-08-20 12:30:00,168.59,168.62,168.19,168.3,36182.0,164.3559,164.3851,163.9659,164.0731,36182.0
2021-08-20 12:40:00,168.29,168.32,168.0,168.0,27927.0,164.0634,164.0926,163.7807,163.7807,27927.0
2021-08-20 12:50:00,167.97,167.97,167.53,167.57,29647.0,163.7514,163.7514,163.3225,163.3615,29647.0
2021-08-20 13:00:00,167.62,167.74,167.25,167.26,54821.0,163.4102,163.5272,163.0495,163.0593,54821.0
2021-08-20 13:10:00,167.31,167.42,167.05,167.17,37079.0,163.108,163.2152,162.8545,162.9715,37079.0
2021-08-20 13:20:00,167.2,167.64,167.12,167.63,26989.0,163.0008,163.4297,162.9228,163.42,26989.0
2021-08-20 13:30:00,167.69,167.79,167.58,167.65,18064.0,163.4785,163.5759,163.3712,163.4395,18064.0
2021-08-20 13:40:00,167.68,167.68,167.41,167.42,22126.0,163.4687,163.4687,163.2055,163.2152,22126.0
2021-08-20 13:50:00,167.42,167.63,167.23,167.62,20344.0,163.2152,163.42,163.03,163.4102,20344.0
2021-08-20 14:00:00,167.62,168.03,167.58,168.03,16771.0,163.4102,163.8099,163.3712,163.8099,16771.0
2021-08-20 14:10:00,168.03,168.03,167.84,167.85,14918.0,163.8099,163.8099,163.6247,163.6344,14918.0
2021-08-20 14:20:00,167.84,167.97,167.72,167.88,21197.0,163.6247,163.7514,163.5077,163.6637,21197.0
2021-08-20 14:30:00,167.91,167.92,167.78,167.85,14963.0,163.6929,163.7027,163.5662,163.6344,14963.0
2021-08-20 14:40:00,167.85,168.25,167.82,168.18,16683.0,163.6344,164.0244,163.6052,163.9562,16683.0
2021-08-20 14:50:00,168.2,168.3,168.14,168.2,15310.0,163.9757,164.0731,163.9172,163.9757,15310.0
2021-08-20 15:00:00,168.21,168.56,168.17,168.53,16071.0,163.9854,164.3266,163.9464,164.2974,16071.0
2021-08-20 15:10:00,168.55,168.69,168.5,168.6,23994.0,164.3169,164.4533,164.2681,164.3656,23994.0
2021-08-20 15:20:00,168.61,168.66,168.58,168.65,24458.0,164.3754,164.4241,164.3461,164.4143,24458.0
2021-08-20 15:30:00,168.63,168.86,168.58,168.78,35444.0,164.3949,164.6191,164.3461,164.5411,35444.0
2021-08-20 15:40:00,168.78,169.02,168.49,168.55,65891.0,164.5411,164.7751,164.2584,164.3169,65891.0
2021-08-20 15:50:00,168.56,168.7,168.1,168.13,155921.0,164.3266,164.4631,163.8782,163.9074,155921.0
2021-08-23 09:30:00,169.43,169.83,168.51,168.94,59921.0,165.1748,165.5647,164.2779,164.6971,59921.0
2021-08-23 09:40:00,168.96,169.26,168.85,169.14,47090.0,164.7166,165.009,164.6093,164.892,47090.0
2021-08-23 09:50:00,169.18,169.2,168.13,168.48,71552.0,164.931,164.9505,163.9074,164.2486,71552.0
2021-08-23 10:00:00,168.53,169.51,168.34,169.47,51778.0,164.2974,165.2528,164.1121,165.2138,51778.0
2021-08-23 10:10:00,169.47,169.8,169.39,169.67,70775.0,165.2138,165.5355,165.1358,165.4087,70775.0
2021-08-23 10:20:00,169.71,170.47,169.6,170.28,42873.0,165.4477,166.1886,165.3405,166.0034,42873.0
2021-08-23 10:30:00,170.18,170.29,170.0,170.0,24745.0,165.9059,166.0132,165.7304,165.7304,24745.0
2021-08-23 10:40:00,170.01,170.18,169.82,170.05,23574.0,165.7402,165.9059,165.555,165.7792,23574.0
2021-08-23 10:50:00,170.06,170.06,169.7,169.86,28372.0,165.7889,165.7889,165.438,165.594,28372.0
2021-08-23 11:00:00,169.88,170.43,169.87,170.36,23776.0,165.6135,166.1496,165.6037,166.0814,23776.0
2021-08-23 11:10:00,170.34,170.57,170.29,170.42,17258.0,166.0619,166.2861,166.0132,166.1399,17258.0
2021-08-23 11:20:00,170.39,170.44,170.03,170.18,17087.0,166.1106,166.1594,165.7597,165.9059,17087.0
2021-08-23 11:30:00,170.17,170.33,170.13,170.2,17318.0,165.8962,166.0522,165.8572,165.9254,17318.0
2021-08-23 11:40:00,170.21,170.23,170.09,170.15,21917.0,165.9352,165.9547,165.8182,165.8767,21917.0
2021-08-23 11:50:00,170.16,170.17,170.05,170.09,18488.0,165.8864,165.8962,165.7792,165.8182,18488.0
2021-08-23 12:00:00,170.09,170.31,170.09,170.31,20054.0,165.8182,166.0327,165.8182,166.0327,20054.0
2021-08-23 12:10:00,170.3,170.39,170.15,170.21,20523.0,166.0229,166.1106,165.8767,165.9352,20523.0
2021-08-23 12:20:00,170.21,170.25,170.08,170.1,17411.0,165.9352,165.9742,165.8084,165.8279,17411.0
2021-08-23 12:30:00,170.1,170.14,170.0,170.06,34398.0,165.8279,165.8669,165.7304,165.7889,34398.0
2021-08-23 12:40:00,170.07,170.25,170.07,170.07,23429.0,165.7987,165.9742,165.7987,165.7987,23429.0
2021-08-23 12:50:00,170.04,170.24,169.98,170.24,129517.0,165.7694,165.9644,165.7109,165.9644,129517.0
2021-08-23 13:00:00,170.26,170.37,170.22,170.24,18205.0,165.9839,166.0912,165.9449,165.9644,18205.0
2021-08-23 13:10:00,170.26,170.35,170.0,170.05,29577.0,165.9839,166.0717,165.7304,165.7792,29577.0
2021-08-23 13:20:00,170.0,170.03,169.73,169.77,37444.0,165.7304,165.7597,165.4672,165.5062,37444.0
2021-08-23 13:30:00,169.74,169.79,169.6,169.79,16276.0,165.477,165.5257,165.3405,165.5257,16276.0
2021-08-23 13:40:00,169.79,169.84,169.7,169.84,13039.0,165.5257,165.5745,165.438,165.5745,13039.0
2021-08-23 13:50:00,169.84,169.94,169.83,169.85,14654.0,165.5745,165.672,165.5647,165.5842,14654.0
2021-08-23 14:00:00,169.88,170.08,169.83,170.03,14801.0,165.6135,165.8084,165.5647,165.7597,14801.0
2021-08-23 14:10:00,170.02,170.04,169.75,169.83,17293.0,165.7499,165.7694,165.4867,165.5647,17293.0
2021-08-23 14:20:00,169.83,170.0,169.8,169.91,13962.0,165.5647,165.7304,165.5355,165.6427,13962.0
2021-08-23 14:30:00,169.9,170.0,169.89,169.98,18010.0,165.633,165.7304,165.6232,165.7109,18010.0
2021-08-23 14:40:00,169.96,169.97,169.84,169.91,17934.0,165.6914,165.7012,165.5745,165.6427,17934.0
2021-08-23 14:50:00,169.92,170.13,169.88,170.12,20533.0,165.6525,165.8572,165.6135,165.8474,20533.0
2021-08-23 15:00:00,170.12,170.12,169.88,169.95,19904.0,165.8474,165.8474,165.6135,165.6817,19904.0
2021-08-23 15:10:00,169.95,169.98,169.82,169.84,16920.0,165.6817,165.7109,165.555,165.5745,16920.0
2021-08-23 15:20:00,169.83,169.91,169.74,169.83,24034.0,165.5647,165.6427,165.477,165.5647,24034.0
2021-08-23 15:30:00,169.82,169.91,169.82,169.83,28331.0,165.555,165.6427,165.555,165.5647,28331.0
2021-08-23 15:40:00,169.83,170.03,169.81,169.96,35573.0,165.5647,165.7597,165.5452,165.6914,35573.0
2021-08-23 15:50:00,169.93,170.05,169.77,170.0,178703.0,165.6622,165.7792,165.5062,165.7304,178703.0
2021-08-24 09:30:00,170.23,170.38,169.36,169.49,29615.0,165.9547,166.1009,165.1065,165.2333,29615.0
2021-08-24 09:40:00,169.47,170.31,169.22,170.31,16023.0,165.2138,166.0327,164.97,166.0327,16023.0
2021-08-24 09:50:00,170.26,170.53,170.1,170.38,21702.0,165.9839,166.2471,165.8279,166.1009,21702.0
2021-08-24 10:00:00,170.38,171.17,170.37,171.12,16069.0,166.1009,166.8711,166.0912,166.8223,16069.0
2021-08-24 10:10:00,171.11,171.12,170.72,170.94,13500.0,166.8126,166.8223,166.4324,166.6468,13500.0
2021-08-24 10:20:00,170.96,171.06,170.45,170.45,13314.0,166.6663,166.7638,166.1691,166.1691,13314.0
2021-08-24 10:30:00,170.5,170.88,170.4,170.81,16685.0,166.2179,166.5883,166.1204,166.5201,16685.0
2021-08-24 10:40:00,170.75,170.79,170.48,170.64,13420.0,166.4616,166.5006,166.1984,166.3544,13420.0
2021-08-24 10:50:00,170.64,170.74,170.41,170.5,11644.0,166.3544,166.4519,166.1301,166.2179,11644.0
2021-08-24 11:00:00,170.5,170.88,170.5,170.86,19016.0,166.2179,166.5883,166.2179,166.5688,19016.0
2021-08-24 11:10:00,170.84,170.98,170.76,170.95,14904.0,166.5493,166.6858,166.4714,166.6566,14904.0
2021-08-24 11:20:00,170.94,170.95,170.73,170.86,20569.0,166.6468,166.6566,166.4421,166.5688,20569.0
2021-08-24 11:30:00,170.82,171.15,170.76,171.08,13590.0,166.5298,166.8516,166.4714,166.7833,13590.0
2021-08-24 11:40:00,171.13,171.21,170.92,170.95,12511.0,166.8321,166.9101,166.6273,166.6566,12511.0
2021-08-24 11:50:00,170.91,171.0,170.73,170.99,16575.0,166.6176,166.7053,166.4421,166.6956,16575.0
2021-08-24 12:00:00,171.0,171.13,170.98,171.12,14814.0,166.7053,166.8321,166.6858,166.8223,14814.0
2021-08-24 12:10:00,171.1,171.12,170.89,170.99,14639.0,166.8028,166.8223,166.5981,166.6956,14639.0
2021-08-24 12:20:00,170.96,171.02,170.75,170.75,15198.0,166.6663,166.7248,166.4616,166.4616,15198.0
2021-08-24 12:30:00,170.77,170.77,170.5,170.55,11038.0,166.4811,166.4811,166.2179,166.2666,11038.0
2021-08-24 12:40:00,170.48,170.53,170.36,170.42,17349.0,166.1984,166.2471,166.0814,166.1399,17349.0
2021-08-24 12:50:00,170.4,170.58,170.39,170.58,11643.0,166.1204,166.2959,166.1106,166.2959,11643.0
2021-08-24 13:00:00,170.58,170.62,170.46,170.46,11299.0,166.2959,166.3349,166.1789,166.1789,11299.0
2021-08-24 13:10:00,170.45,170.46,170.29,170.29,15507.0,166.1691,166.1789,166.0132,166.0132,15507.0
2021-08-24 13:20:00,170.28,170.5,170.28,170.47,12301.0,166.0034,166.2179,166.0034,166.1886,12301.0
2021-08-24 13:30:00,170.49,170.64,170.44,170.64,13108.0,166.2081,166.3544,166.1594,166.3544,13108.0
2021-08-24 13:40:00,170.63,170.94,170.62,170.92,25057.0,166.3446,166.6468,166.3349,166.6273,25057.0
2021-08-24 13:50:00,170.9,171.0,170.8,170.82,13278.0,166.6078,166.7053,166.5104,166.5298,13278.0
2021-08-24 14:00:00,170.84,170.91,170.61,170.73,17870.0,166.5493,166.6176,166.3251,166.4421,17870.0
2021-08-24 14:10:00,170.69,170.73,170.56,170.62,13543.0,166.4031,166.4421,166.2764,166.3349,13543.0
2021-08-24 14:20:00,170.61,170.82,170.58,170.59,15391.0,166.3251,166.5298,166.2959,166.3056,15391.0
2021-08-24 14:30:00,170.61,170.76,170.61,170.66,12796.0,166.3251,166.4714,166.3251,166.3739,12796.0
2021-08-24 14:40:00,170.66,170.69,170.47,170.61,14206.0,166.3739,166.4031,166.1886,166.3251,14206.0
2021-08-24 14:50:00,170.62,170.64,170.5,170.51,12495.0,166.3349,166.3544,166.2179,166.2276,12495.0
2021-08-24 15:00:00,170.51,170.68,170.49,170.62,15519.0,166.2276,166.3934,166.2081,166.3349,15519.0
2021-08-24 15:10:00,170.64,170.66,170.52,170.52,14158.0,166.3544,166.3739,166.2374,166.2374,14158.0
2021-08-24 15:20:00,170.52,170.63,170.5,170.59,16416.0,166.2374,166.3446,166.2179,166.3056,16416.0
2021-08-24 15:30:00,170.62,170.9,170.61,170.75,27952.0,166.3349,166.6078,166.3251,166.4616,27952.0
2021-08-24 15:40:00,170.75,170.75,170.6,170.67,26816.0,166.4616,166.4616,166.3154,166.3836,26816.0
2021-08-24 15:50:00,170.63,170.73,170.48,170.64,119081.0,166.3446,166.4421,166.1984,166.3544,119081.0
2021-08-25 09:30:00,170.07,171.44,170.07,170.92,37876.0,165.7987,167.1343,165.7987,166.6273,37876.0
2021-08-25 09:40:00,170.83,171.3,170.76,171.25,26626.0,166.5396,166.9978,166.4714,166.9491,26626.0
2021-08-25 09:50:00,171.25,171.26,170.78,171.06,15942.0,166.9491,166.9588,166.4909,166.7638,15942.0
2021-08-25 10:00:00,171.09,171.15,170.68,171.15,27055.0,166.7931,166.8516,166.3934,166.8516,27055.0
2021-08-25 10:10:00,171.19,171.7,171.1,171.5,17944.0,166.8906,167.3877,166.8028,167.1928,17944.0
2021-08-25 10:20:00,171.48,171.72,171.0,171.0,16486.0,167.1733,167.4072,166.7053,166.7053,16486.0
2021-08-25 10:30:00,171.01,171.03,170.63,170.94,17104.0,166.7151,166.7346,166.3446,166.6468,17104.0
2021-08-25 10:40:00,170.98,171.18,170.98,171.15,10549.0,166.6858,166.8808,166.6858,166.8516,10549.0
2021-08-25 10:50:00,171.18,171.18,170.94,171.13,7624.0,166.8808,166.8808,166.6468,166.8321,7624.0
2021-08-25 11:00:00,171.11,171.34,171.02,171.27,15542.0,166.8126,167.0368,166.7248,166.9685,15542.0
2021-08-25 11:10:00,171.29,171.62,171.16,171.58,17795.0,166.988,167.3098,166.8613,167.2708,17795.0
2021-08-25 11:20:00,171.52,171.53,171.36,171.37,11875.0,167.2123,167.222,167.0563,167.066,11875.0
2021-08-25 11:30:00,171.34,171.55,171.34,171.53,8373.0,167.0368,167.2415,167.0368,167.222,8373.0
2021-08-25 11:40:00,171.49,171.94,171.49,171.94,7073.0,167.183,167.6217,167.183,167.6217,7073.0
2021-08-25 11:50:00,171.85,172.1,171.84,172.03,17230.0,167.534,167.7777,167.5242,167.7095,17230.0
2021-08-25 12:00:00,172.03,172.17,171.96,172.13,18296.0,167.7095,167.8459,167.6412,167.8069,18296.0
2021-08-25 12:10:00,172.15,172.22,172.07,172.18,16073.0,167.8264,167.8947,167.7485,167.8557,16073.0
2021-08-25 12:20:00,172.18,172.28,172.13,172.26,15182.0,167.8557,167.9532,167.8069,167.9337,15182.0
2021-08-25 12:30:00,172.29,172.39,172.13,172.31,14268.0,167.9629,168.0604,167.8069,167.9824,14268.0
2021-08-25 12:40:00,172.35,172.41,172.2,172.39,10024.0,168.0214,168.0799,167.8752,168.0604,10024.0
2021-08-25 12:50:00,172.38,172.64,172.37,172.56,8338.0,168.0507,168.3041,168.0409,168.2261,8338.0
2021-08-25 13:00:00,172.56,172.76,172.54,172.71,13420.0,168.2261,168.4211,168.2067,168.3724,13420.0
2021-08-25 13:10:00,172.76,172.76,172.63,172.69,10896.0,168.4211,168.4211,168.2944,168.3529,10896.0
2021-08-25 13:20:00,172.68,172.83,172.66,172.75,8356.0,168.3431,168.4894,168.3236,168.4114,8356.0
2021-08-25 13:30:00,172.76,172.79,172.44,172.53,15017.0,168.4211,168.4504,168.1092,168.1969,15017.0
2021-08-25 13:40:00,172.53,172.57,172.32,172.51,15840.0,168.1969,168.2359,167.9922,168.1774,15840.0
2021-08-25 13:50:00,172.5,172.66,172.49,172.61,13535.0,168.1677,168.3236,168.1579,168.2749,13535.0
2021-08-25 14:00:00,172.66,172.66,172.37,172.37,10143.0,168.3236,168.3236,168.0409,168.0409,10143.0
2021-08-25 14:10:00,172.34,172.56,172.28,172.49,13722.0,168.0117,168.2261,167.9532,168.1579,13722.0
2021-08-25 14:20:00,172.48,172.67,172.48,172.63,9163.0,168.1482,168.3334,168.1482,168.2944,9163.0
2021-08-25 14:30:00,172.62,172.75,172.5,172.6,10614.0,168.2846,168.4114,168.1677,168.2651,10614.0
2021-08-25 14:40:00,172.62,172.73,172.62,172.68,6854.0,168.2846,168.3919,168.2846,168.3431,6854.0
2021-08-25 14:50:00,172.7,172.77,172.6,172.65,13454.0,168.3626,168.4309,168.2651,168.3139,13454.0
2021-08-25 15:00:00,172.62,172.72,172.49,172.72,14045.0,168.2846,168.3821,168.1579,168.3821,14045.0
2021-08-25 15:10:00,172.68,172.75,172.59,172.72,15680.0,168.3431,168.4114,168.2554,168.3821,15680.0
2021-08-25 15:20:00,172.75,172.89,172.69,172.77,20644.0,168.4114,168.5479,168.3529,168.4309,20644.0
2021-08-25 15:30:00,172.72,172.97,172.72,172.88,35303.0,168.3821,168.6259,168.3821,168.5381,35303.0
2021-08-25 15:40:00,172.91,173.2,172.89,173.07,36616.0,168.5674,168.8501,168.5479,168.7233,36616.0
2021-08-25 15:50:00,173.06,173.54,172.99,173.33,214661.0,168.7136,169.1815,168.6454,168.9768,214661.0
2021-08-26 09:30:00,173.39,173.68,173.3,173.42,29285.0,169.0353,169.318,168.9476,169.0646,29285.0
2021-08-26 09:40:00,173.35,173.42,172.34,172.68,60418.0,168.9963,169.0646,168.0117,168.3431,60418.0
2021-08-26 09:50:00,172.68,172.68,172.21,172.4,19220.0,168.3431,168.3431,167.8849,168.0702,19220.0
2021-08-26 10:00:00,172.39,172.79,172.16,172.19,14610.0,168.0604,168.4504,167.8362,167.8654,14610.0
2021-08-26 10:10:00,172.19,172.43,172.1,172.32,22893.0,167.8654,168.0994,167.7777,167.9922,22893.0
2021-08-26 10:20:00,172.36,172.37,172.1,172.27,27763.0,168.0312,168.0409,167.7777,167.9434,27763.0
2021-08-26 10:30:00,172.31,172.47,172.25,172.33,14613.0,167.9824,168.1384,167.9239,168.0019,14613.0
2021-08-26 10:40:00,172.32,172.42,172.29,172.32,19753.0,167.9922,168.0897,167.9629,167.9922,19753.0
2021-08-26 10:50:00,172.35,172.5,172.22,172.37,20696.0,168.0214,168.1677,167.8947,168.0409,20696.0
2021-08-26 11:00:00,172.37,172.5,172.11,172.47,39171.0,168.0409,168.1677,167.7875,168.1384,39171.0
2021-08-26 11:10:00,172.43,172.62,172.35,172.5,26409.0,168.0994,168.2846,168.0214,168.1677,26409.0
2021-08-26 11:20:00,172.5,172.5,172.28,172.45,12664.0,168.1677,168.1677,167.9532,168.1189,12664.0
2021-08-26 11:30:00,172.5,172.5,172.39,172.45,18127.0,168.1677,168.1677,168.0604,168.1189,18127.0
2021-08-26 11:40:00,172.49,172.64,172.46,172.53,18829.0,168.1579,168.3041,168.1287,168.1969,18829.0
2021-08-26 11:50:00,172.52,172.85,172.51,172.85,10188.0,168.1872,168.5089,168.1774,168.5089,10188.0
2021-08-26 12:00:00,172.85,173.35,172.85,173.31,13893.0,168.5089,168.9963,168.5089,168.9573,13893.0
2021-08-26 12:10:00,173.29,173.59,173.29,173.57,10154.0,168.9378,169.2303,168.9378,169.2108,10154.0
2021-08-26 12:20:00,173.53,173.62,173.46,173.53,15088.0,169.1718,169.2595,169.1035,169.1718,15088.0
2021-08-26 12:30:00,173.51,173.73,173.42,173.7,8168.0,169.1523,169.3668,169.0646,169.3375,8168.0
2021-08-26 12:40:00,173.71,173.8,173.67,173.73,11311.0,169.3473,169.435,169.3083,169.3668,11311.0
2021-08-26 12:50:00,173.74,174.09,173.73,174.07,23677.0,169.3765,169.7177,169.3668,169.6982,23677.0
2021-08-26 13:00:00,174.07,174.17,173.96,174.15,17223.0,169.6982,169.7957,169.591,169.7762,17223.0
2021-08-26 13:10:00,174.16,174.34,174.15,174.33,13153.0,169.786,169.9614,169.7762,169.9517,13153.0
2021-08-26 13:20:00,174.3,174.37,174.14,174.37,16160.0,169.9224,169.9907,169.7665,169.9907,16160.0
2021-08-26 13:30:00,174.37,174.47,174.29,174.33,15401.0,169.9907,170.0882,169.9127,169.9517,15401.0
2021-08-26 13:40:00,174.28,174.38,174.19,174.22,12094.0,169.903,170.0004,169.8152,169.8445,12094.0
2021-08-26 13:50:00,174.2,174.21,173.9,173.9,12029.0,169.825,169.8347,169.5325,169.5325,12029.0
2021-08-26 14:00:00,173.87,173.98,173.65,173.68,17532.0,169.5032,169.6105,169.2888,169.318,17532.0
2021-08-26 14:10:00,173.67,173.67,173.55,173.58,9229.0,169.3083,169.3083,169.1913,169.2205,9229.0
2021-08-26 14:20:00,173.59,173.8,173.58,173.77,10761.0,169.2303,169.435,169.2205,169.4058,10761.0
2021-08-26 14:30:00,173.73,173.88,173.67,173.88,15387.0,169.3668,169.513,169.3083,169.513,15387.0
2021-08-26 14:40:00,173.87,173.9,173.72,173.82,10206.0,169.5032,169.5325,169.357,169.4545,10206.0
2021-08-26 14:50:00,173.78,173.91,173.75,173.91,10245.0,169.4155,169.5422,169.3863,169.5422,10245.0
2021-08-26 15:00:00,173.93,173.93,173.67,173.71,12181.0,169.5617,169.5617,169.3083,169.3473,12181.0
2021-08-26 15:10:00,173.75,174.1,173.72,174.1,11108.0,169.3863,169.7275,169.357,169.7275,11108.0
2021-08-26 15:20:00,174.12,174.12,173.86,173.93,12829.0,169.747,169.747,169.4935,169.5617,12829.0
2021-08-26 15:30:00,173.91,173.99,173.79,173.86,21791.0,169.5422,169.6202,169.4253,169.4935,21791.0
2021-08-26 15:40:00,173.87,173.98,173.68,173.83,29175.0,169.5032,169.6105,169.318,169.4643,29175.0
2021-08-26 15:50:00,173.83,173.98,173.56,173.59,134116.0,169.4643,169.6105,169.201,169.2303,134116.0
2021-08-27 09:30:00,174.03,174.03,173.32,173.33,23811.0,169.6592,169.6592,168.9671,168.9768,23811.0
2021-08-27 09:40:00,173.34,173.62,172.98,173.57,12364.0,168.9866,169.2595,168.6356,169.2108,12364.0
2021-08-27 09:50:00,173.64,174.0,173.63,173.98,15479.0,169.279,169.63,169.2693,169.6105,15479.0
2021-08-27 10:00:00,173.72,174.58,173.56,174.52,16581.0,169.357,170.1954,169.201,170.1369,16581.0
2021-08-27 10:10:00,174.51,174.98,174.51,174.9,13944.0,170.1272,170.5854,170.1272,170.5074,13944.0
2021-08-27 10:20:00,174.97,175.09,174.75,174.88,29371.0,170.5756,170.6926,170.3611,170.4879,29371.0
2021-08-27 10:30:00,174.81,174.89,174.67,174.71,11245.0,170.4196,170.4976,170.2832,170.3222,11245.0
2021-08-27 10:40:00,174.71,174.98,174.59,174.81,8550.0,170.3222,170.5854,170.2052,170.4196,8550.0
2021-08-27 10:50:00,174.83,175.02,174.71,174.91,15442.0,170.4391,170.6244,170.3222,170.5171,15442.0
2021-08-27 11:00:00,174.93,175.1,174.81,174.94,19553.0,170.5366,170.7024,170.4196,170.5464,19553.0
2021-08-27 11:10:00,174.98,174.98,174.73,174.79,8875.0,170.5854,170.5854,170.3416,170.4001,8875.0
2021-08-27 11:20:00,174.76,174.84,174.53,174.56,10442.0,170.3709,170.4489,170.1467,170.1759,10442.0
2021-08-27 11:30:00,174.58,174.8,174.57,174.77,9847.0,170.1954,170.4099,170.1857,170.3806,9847.0
2021-08-27 11:40:00,174.7,174.92,174.7,174.88,5464.0,170.3124,170.5269,170.3124,170.4879,5464.0
2021-08-27 11:50:00,174.79,174.84,174.38,174.41,34128.0,170.4001,170.4489,170.0004,170.0297,34128.0
2021-08-27 12:00:00,174.43,174.52,174.22,174.22,8017.0,170.0492,170.1369,169.8445,169.8445,8017.0
2021-08-27 12:10:00,174.22,174.23,174.15,174.2,5499.0,169.8445,169.8542,169.7762,169.825,5499.0
2021-08-27 12:20:00,174.26,174.46,174.2,174.2,15860.0,169.8835,170.0784,169.825,169.825,15860.0
2021-08-27 12:30:00,174.2,174.44,174.2,174.36,7600.0,169.825,170.0589,169.825,169.9809,7600.0
2021-08-27 12:40:00,174.32,174.43,174.32,174.34,4288.0,169.9419,170.0492,169.9419,169.9614,4288.0
2021-08-27 12:50:00,174.3,174.39,174.23,174.39,6375.0,169.9224,170.0102,169.8542,170.0102,6375.0
2021-08-27 13:00:00,174.38,174.38,174.0,174.02,39279.0,170.0004,170.0004,169.63,169.6495,39279.0
2021-08-27 13:10:00,173.98,174.02,173.65,174.0,37203.0,169.6105,169.6495,169.2888,169.63,37203.0
2021-08-27 13:20:00,174.01,174.02,173.71,173.71,10638.0,169.6397,169.6495,169.3473,169.3473,10638.0
2021-08-27 13:30:00,173.67,173.87,173.65,173.8,6091.0,169.3083,169.5032,169.2888,169.435,6091.0
2021-08-27 13:40:00,173.79,173.79,173.26,173.34,31331.0,169.4253,169.4253,168.9086,168.9866,31331.0
2021-08-27 13:50:00,173.31,173.52,173.31,173.5,5779.0,168.9573,169.162,168.9573,169.1425,5779.0
2021-08-27 14:00:00,173.46,173.52,173.36,173.44,27860.0,169.1035,169.162,169.0061,169.084,27860.0
2021-08-27 14:10:00,173.47,173.64,173.4,173.64,31869.0,169.1133,169.279,169.0451,169.279,31869.0
2021-08-27 14:20:00,173.64,173.67,173.51,173.65,4960.0,169.279,169.3083,169.1523,169.2888,4960.0
2021-08-27 14:30:00,173.64,174.04,173.62,173.97,9245.0,169.279,169.669,169.2595,169.6007,9245.0
2021-08-27 14:40:00,173.99,174.08,173.87,173.87,7820.0,169.6202,169.708,169.5032,169.5032,7820.0
2021-08-27 14:50:00,173.9,173.9,173.76,173.76,4525.0,169.5325,169.5325,169.396,169.396,4525.0
2021-08-27 15:00:00,173.78,173.95,173.74,173.82,9122.0,169.4155,169.5812,169.3765,169.4545,9122.0
2021-08-27 15:10:00,173.82,173.88,173.8,173.81,6893.0,169.4545,169.513,169.435,169.4448,6893.0
2021-08-27 15:20:00,173.79,173.89,173.69,173.69,5516.0,169.4253,169.5227,169.3278,169.3278,5516.0
2021-08-27 15:30:00,173.71,173.74,173.48,173.52,10143.0,169.3473,169.3765,169.123,169.162,10143.0
2021-08-27 15:40:00,173.48,173.86,173.48,173.79,21219.0,169.123,169.4935,169.123,169.4253,21219.0
2021-08-27 15:50:00,173.8,173.98,173.47,173.8,132155.0,169.435,169.6105,169.1133,169.435,132155.0
2021-08-30 09:30:00,173.86,174.72,173.86,174.71,19921.0,169.4935,170.3319,169.4935,170.3222,19921.0
2021-08-30 09:40:00,174.73,175.19,174.49,175.04,21928.0,170.3416,170.7901,170.1077,170.6439,21928.0
2021-08-30 09:50:00,175.03,175.4,174.76,175.33,8127.0,170.6341,170.9948,170.3709,170.9266,8127.0
2021-08-30 10:00:00,175.42,175.94,175.36,175.91,13154.0,171.0143,171.5213,170.9558,171.492,13154.0
2021-08-30 10:10:00,175.86,176.04,175.49,175.97,19193.0,171.4433,171.6187,171.0826,171.5505,19193.0
2021-08-30 10:20:00,175.97,176.17,175.81,176.0,14878.0,171.5505,171.7455,171.3945,171.5798,14878.0
2021-08-30 10:30:00,175.98,176.14,175.96,176.14,8912.0,171.5603,171.7162,171.5408,171.7162,8912.0
2021-08-30 10:40:00,176.1,176.49,176.1,176.43,14105.0,171.6772,172.0574,171.6772,171.999,14105.0
2021-08-30 10:50:00,176.37,176.49,176.3,176.37,12963.0,171.9405,172.0574,171.8722,171.9405,12963.0
2021-08-30 11:00:00,176.38,176.86,176.34,176.84,16821.0,171.9502,172.4182,171.9112,172.3987,16821.0
2021-08-30 11:10:00,176.86,176.87,176.48,176.5,16396.0,172.4182,172.4279,172.0477,172.0672,16396.0
2021-08-30 11:20:00,176.51,176.58,176.28,176.29,25803.0,172.0769,172.1452,171.8527,171.8625,25803.0
2021-08-30 11:30:00,176.31,176.69,176.27,176.6,11929.0,171.882,172.2524,171.843,172.1647,11929.0
2021-08-30 11:40:00,176.55,176.82,176.48,176.79,14369.0,172.1159,172.3792,172.0477,172.3499,14369.0
2021-08-30 11:50:00,176.76,176.76,176.55,176.59,15198.0,172.3207,172.3207,172.1159,172.1549,15198.0
2021-08-30 12:00:00,176.57,176.75,176.44,176.68,26539.0,172.1354,172.3109,172.0087,172.2427,26539.0
2021-08-30 12:10:00,176.68,176.81,176.61,176.62,10568.0,172.2427,172.3694,172.1744,172.1842,10568.0
2021-08-30 12:20:00,176.6,176.79,176.57,176.79,10357.0,172.1647,172.3499,172.1354,172.3499,10357.0
2021-08-30 12:30:00,176.76,176.89,176.69,176.77,19947.0,172.3207,172.4474,172.2524,172.3304,19947.0
2021-08-30 12:40:00,176.8,176.94,176.77,176.89,12794.0,172.3597,172.4961,172.3304,172.4474,12794.0
2021-08-30 12:50:00,176.87,177.08,176.86,176.94,15388.0,172.4279,172.6326,172.4182,172.4961,15388.0
2021-08-30 13:00:00,176.97,177.06,176.89,177.04,18977.0,172.5254,172.6131,172.4474,172.5936,18977.0
2021-08-30 13:10:00,177.04,177.12,176.98,177.07,13118.0,172.5936,172.6716,172.5351,172.6229,13118.0
2021-08-30 13:20:00,177.07,177.11,176.85,176.88,18136.0,172.6229,172.6619,172.4084,172.4377,18136.0
2021-08-30 13:30:00,176.88,176.89,176.67,176.67,10449.0,172.4377,172.4474,172.2329,172.2329,10449.0
2021-08-30 13:40:00,176.66,176.79,176.55,176.78,9774.0,172.2232,172.3499,172.1159,172.3402,9774.0
2021-08-30 13:50:00,176.74,176.88,176.65,176.83,17076.0,172.3012,172.4377,172.2134,172.3889,17076.0
2021-08-30 14:00:00,176.8,176.8,176.62,176.73,12519.0,172.3597,172.3597,172.1842,172.2914,12519.0
2021-08-30 14:10:00,176.72,176.83,176.71,176.74,8895.0,172.2817,172.3889,172.2719,172.3012,8895.0
2021-08-30 14:20:00,176.71,176.86,176.71,176.75,10284.0,172.2719,172.4182,172.2719,172.3109,10284.0
2021-08-30 14:30:00,176.75,176.8,176.62,176.75,14946.0,172.3109,172.3597,172.1842,172.3109,14946.0
2021-08-30 14:40:00,176.75,176.84,176.6,176.82,28309.0,172.3109,172.3987,172.1647,172.3792,28309.0
2021-08-30 14:50:00,176.82,176.84,176.7,176.79,9857.0,172.3792,172.3987,172.2622,172.3499,9857.0
2021-08-30 15:00:00,176.76,176.81,176.66,176.72,12889.0,172.3207,172.3694,172.2232,172.2817,12889.0
2021-08-30 15:10:00,176.73,176.98,176.73,176.98,15559.0,172.2914,172.5351,172.2914,172.5351,15559.0
2021-08-30 15:20:00,176.97,177.0,176.74,176.78,13089.0,172.5254,172.5546,172.3012,172.3402,13089.0
2021-08-30 15:30:00,176.77,176.95,176.75,176.81,21758.0,172.3304,172.5059,172.3109,172.3694,21758.0
2021-08-30 15:40:00,176.78,176.89,176.73,176.83,21854.0,172.3402,172.4474,172.2914,172.3889,21854.0
2021-08-30 15:50:00,176.82,176.82,176.57,176.73,99783.0,172.3792,172.3792,172.1354,172.2914,99783.0
2021-08-31 09:30:00,177.1,177.19,175.86,176.13,49842.0,172.6521,172.7399,171.4433,171.7065,49842.0
2021-08-31 09:40:00,176.09,176.46,175.95,176.36,32708.0,171.6675,172.0282,171.531,171.9307,32708.0
2021-08-31 09:50:00,176.36,176.66,175.92,176.18,32218.0,171.9307,172.2232,171.5018,171.7552,32218.0
2021-08-31 10:00:00,176.18,176.34,175.94,176.25,19049.0,171.7552,171.9112,171.5213,171.8235,19049.0
2021-08-31 10:10:00,176.25,176.4,175.98,176.32,33603.0,171.8235,171.9697,171.5603,171.8917,33603.0
2021-08-31 10:20:00,176.36,176.61,176.19,176.51,27661.0,171.9307,172.1744,171.765,172.0769,27661.0
2021-08-31 10:30:00,176.48,176.64,176.39,176.5,21349.0,172.0477,172.2037,171.96,172.0672,21349.0
2021-08-31 10:40:00,176.49,176.49,175.98,176.03,23805.0,172.0574,172.0574,171.5603,171.609,23805.0
2021-08-31 10:50:00,176.03,176.03,175.75,175.96,17598.0,171.609,171.609,171.336,171.5408,17598.0
2021-08-31 11:00:00,175.97,175.98,175.68,175.88,13590.0,171.5505,171.5603,171.2678,171.4628,13590.0
2021-08-31 11:10:00,175.86,176.02,175.76,175.89,11130.0,171.4433,171.5993,171.3458,171.4725,11130.0
2021-08-31 11:20:00,175.91,176.01,175.6,175.64,18942.0,171.492,171.5895,171.1898,171.2288,18942.0
2021-08-31 11:30:00,175.64,175.8,175.5,175.51,11940.0,171.2288,171.3848,171.0923,171.1021,11940.0
2021-08-31 11:40:00,175.53,175.63,175.32,175.34,15104.0,171.1216,171.219,170.9168,170.9363,15104.0
2021-08-31 11:50:00,175.32,175.36,175.09,175.09,13490.0,170.9168,170.9558,170.6926,170.6926,13490.0
2021-08-31 12:00:00,175.09,175.15,174.95,175.03,11780.0,170.6926,170.7511,170.5561,170.6341,11780.0
2021-08-31 12:10:00,175.02,175.03,174.85,174.91,13366.0,170.6244,170.6341,170.4586,170.5171,13366.0
2021-08-31 12:20:00,174.9,175.03,174.83,175.03,13933.0,170.5074,170.6341,170.4391,170.6341,13933.0
2021-08-31 12:30:00,175.03,175.27,175.03,175.25,10660.0,170.6341,170.8681,170.6341,170.8486,10660.0
2021-08-31 12:40:00,175.28,175.3,175.1,175.12,8174.0,170.8778,170.8973,170.7024,170.7219,8174.0
2021-08-31 12:50:00,175.16,175.17,175.06,175.1,9641.0,170.7609,170.7706,170.6634,170.7024,9641.0
2021-08-31 13:00:00,175.12,175.16,174.92,175.01,9165.0,170.7219,170.7609,170.5269,170.6146,9165.0
2021-08-31 13:10:00,174.99,175.05,174.86,174.97,11960.0,170.5951,170.6536,170.4684,170.5756,11960.0
2021-08-31 13:20:00,174.96,175.09,174.89,174.93,8371.0,170.5659,170.6926,170.4976,170.5366,8371.0
2021-08-31 13:30:00,174.9,174.98,174.86,174.98,10429.0,170.5074,170.5854,170.4684,170.5854,10429.0
2021-08-31 13:40:00,175.01,175.15,174.98,175.15,8497.0,170.6146,170.7511,170.5854,170.7511,8497.0
2021-08-31 13:50:00,175.14,175.34,175.1,175.34,12890.0,170.7414,170.9363,170.7024,170.9363,12890.0
2021-08-31 14:00:00,175.35,175.42,175.23,175.23,15371.0,170.9461,171.0143,170.8291,170.8291,15371.0
2021-08-31 14:10:00,175.24,175.24,175.02,175.02,13526.0,170.8388,170.8388,170.6244,170.6244,13526.0
2021-08-31 14:20:00,175.05,175.1,175.01,175.06,8184.0,170.6536,170.7024,170.6146,170.6634,8184.0
2021-08-31 14:30:00,175.07,175.11,175.03,175.07,8036.0,170.6731,170.7121,170.6341,170.6731,8036.0
2021-08-31 14:40:00,175.08,175.16,175.03,175.06,9984.0,170.6829,170.7609,170.6341,170.6634,9984.0
2021-08-31 14:50:00,175.08,175.24,175.0,175.06,16343.0,170.6829,170.8388,170.6049,170.6634,16343.0
2021-08-31 15:00:00,175.07,175.13,175.0,175.05,12582.0,170.6731,170.7316,170.6049,170.6536,12582.0
2021-08-31 15:10:00,175.05,175.2,175.03,175.2,18812.0,170.6536,170.7998,170.6341,170.7998,18812.0
2021-08-31 15:20:00,175.19,175.34,175.07,175.09,20000.0,170.7901,170.9363,170.6731,170.6926,20000.0
2021-08-31 15:30:00,175.1,175.24,175.06,175.2,26507.0,170.7024,170.8388,170.6634,170.7998,26507.0
2021-08-31 15:40:00,175.19,175.41,175.17,175.19,38915.0,170.7901,171.0046,170.7706,170.7901,38915.0
2021-08-31 15:50:00,175.2,175.71,175.08,175.44,158351.0,170.7998,171.297,170.6829,171.0338,158351.0
2021-09-01 09:30:00,175.04,175.24,174.4,174.92,43839.0,170.6439,170.8388,170.0199,170.5269,43839.0
2021-09-01 09:40:00,174.93,175.18,174.41,174.87,23600.0,170.5366,170.7803,170.0297,170.4781,23600.0
2021-09-01 09:50:00,174.83,175.21,174.58,174.59,12384.0,170.4391,170.8096,170.1954,170.2052,12384.0
2021-09-01 10:00:00,174.55,175.04,174.37,174.88,28834.0,170.1662,170.6439,169.9907,170.4879,28834.0
2021-09-01 10:10:00,174.88,175.12,174.79,175.07,26325.0,170.4879,170.7219,170.4001,170.6731,26325.0
2021-09-01 10:20:00,175.02,175.22,174.93,175.02,18314.0,170.6244,170.8193,170.5366,170.6244,18314.0
2021-09-01 10:30:00,174.98,175.12,174.76,175.07,15865.0,170.5854,170.7219,170.3709,170.6731,15865.0
2021-09-01 10:40:00,175.05,175.48,174.96,175.43,25939.0,170.6536,171.0728,170.5659,171.0241,25939.0
2021-09-01 10:50:00,175.46,175.7,175.28,175.34,16882.0,171.0533,171.2873,170.8778,170.9363,16882.0
2021-09-01 11:00:00,175.32,175.52,175.32,175.52,23291.0,170.9168,171.1118,170.9168,171.1118,23291.0
2021-09-01 11:10:00,175.52,175.75,175.2,175.22,12159.0,171.1118,171.336,170.7998,170.8193,12159.0
2021-09-01 11:20:00,175.29,175.5,175.18,175.37,38554.0,170.8876,171.0923,170.7803,170.9656,38554.0
2021-09-01 11:30:00,175.31,175.53,175.21,175.31,43812.0,170.9071,171.1216,170.8096,170.9071,43812.0
2021-09-01 11:40:00,175.25,175.45,175.18,175.43,22814.0,170.8486,171.0436,170.7803,171.0241,22814.0
2021-09-01 11:50:00,175.4,175.63,175.36,175.55,15520.0,170.9948,171.219,170.9558,171.1411,15520.0
2021-09-01 12:00:00,175.54,175.58,175.38,175.39,10401.0,171.1313,171.1703,170.9753,170.9851,10401.0
2021-09-01 12:10:00,175.4,175.49,175.39,175.49,6770.0,170.9948,171.0826,170.9851,171.0826,6770.0
2021-09-01 12:20:00,175.49,175.49,175.12,175.18,8769.0,171.0826,171.0826,170.7219,170.7803,8769.0
2021-09-01 12:30:00,175.19,175.28,175.13,175.27,6527.0,170.7901,170.8778,170.7316,170.8681,6527.0
2021-09-01 12:40:00,175.27,175.37,175.14,175.37,10302.0,170.8681,170.9656,170.7414,170.9656,10302.0
2021-09-01 12:50:00,175.41,175.57,175.39,175.53,6771.0,171.0046,171.1606,170.9851,171.1216,6771.0
2021-09-01 13:00:00,175.5,175.51,175.16,175.28,15142.0,171.0923,171.1021,170.7609,170.8778,15142.0
2021-09-01 13:10:00,175.29,175.45,175.29,175.39,14786.0,170.8876,171.0436,170.8876,170.9851,14786.0
2021-09-01 13:20:00,175.41,175.6,175.37,175.4,19813.0,171.0046,171.1898,170.9656,170.9948,19813.0
2021-09-01 13:30:00,175.4,175.44,175.23,175.35,17794.0,170.9948,171.0338,170.8291,170.9461,17794.0
2021-09-01 13:40:00,175.38,175.43,175.28,175.41,12881.0,170.9753,171.0241,170.8778,171.0046,12881.0
2021-09-01 13:50:00,175.37,175.41,175.17,175.25,50035.0,170.9656,171.0046,170.7706,170.8486,50035.0
2021-09-01 14:00:00,175.25,175.37,175.23,175.25,11889.0,170.8486,170.9656,170.8291,170.8486,11889.0
2021-09-01 14:10:00,175.23,175.4,175.22,175.4,19849.0,170.8291,170.9948,170.8193,170.9948,19849.0
2021-09-01 14:20:00,175.41,175.45,175.31,175.41,14363.0,171.0046,171.0436,170.9071,171.0046,14363.0
2021-09-01 14:30:00,175.39,175.46,175.32,175.41,21209.0,170.9851,171.0533,170.9168,171.0046,21209.0
2021-09-01 14:40:00,175.41,175.47,175.34,175.42,15137.0,171.0046,171.0631,170.9363,171.0143,15137.0
2021-09-01 14:50:00,175.41,175.55,175.39,175.45,21594.0,171.0046,171.1411,170.9851,171.0436,21594.0
2021-09-01 15:00:00,175.41,175.55,175.32,175.45,13873.0,171.0046,171.1411,170.9168,171.0436,13873.0
2021-09-01 15:10:00,175.45,175.59,175.43,175.53,17455.0,171.0436,171.1801,171.0241,171.1216,17455.0
2021-09-01 15:20:00,175.52,175.52,175.39,175.41,20132.0,171.1118,171.1118,170.9851,171.0046,20132.0
2021-09-01 15:30:00,175.4,175.53,175.35,175.5,23275.0,170.9948,171.1216,170.9461,171.0923,23275.0
2021-09-01 15:40:00,175.52,175.56,175.26,175.26,33321.0,171.1118,171.1508,170.8583,170.8583,33321.0
2021-09-01 15:50:00,175.25,175.52,175.23,175.46,119871.0,170.8486,171.1118,170.8291,171.0533,119871.0
2021-09-02 09:30:00,176.45,177.0,175.7,176.87,43800.0,172.0185,172.5546,171.2873,172.4279,43800.0
2021-09-02 09:40:00,176.81,177.44,176.75,177.43,54515.0,172.3694,172.9836,172.3109,172.9738,54515.0
2021-09-02 09:50:00,177.4,177.7,177.37,177.44,39347.0,172.9446,173.2371,172.9153,172.9836,39347.0
2021-09-02 10:00:00,177.36,177.68,177.29,177.65,33322.0,172.9056,173.2176,172.8374,173.1883,33322.0
2021-09-02 10:10:00,177.67,178.22,177.67,177.96,31009.0,173.2078,173.744,173.2078,173.4905,31009.0
2021-09-02 10:20:00,177.97,177.97,177.52,177.57,15281.0,173.5003,173.5003,173.0616,173.1103,15281.0
2021-09-02 10:30:00,177.59,177.59,177.12,177.26,32638.0,173.1298,173.1298,172.6716,172.8081,32638.0
2021-09-02 10:40:00,177.28,177.31,176.64,176.67,16151.0,172.8276,172.8569,172.2037,172.2329,16151.0
2021-09-02 10:50:00,176.72,177.0,176.47,177.0,7814.0,172.2817,172.5546,172.0379,172.5546,7814.0
2021-09-02 11:00:00,177.03,177.21,176.98,177.03,13049.0,172.5839,172.7594,172.5351,172.5839,13049.0
2021-09-02 11:10:00,177.09,177.75,177.09,177.75,10016.0,172.6424,173.2858,172.6424,173.2858,10016.0
2021-09-02 11:20:00,177.73,177.76,177.51,177.66,7872.0,173.2663,173.2956,173.0518,173.1981,7872.0
2021-09-02 11:30:00,177.62,177.78,177.55,177.63,12584.0,173.1591,173.315,173.0908,173.1688,12584.0
2021-09-02 11:40:00,177.65,177.72,177.57,177.68,6768.0,173.1883,173.2566,173.1103,173.2176,6768.0
2021-09-02 11:50:00,177.71,177.77,177.49,177.49,9983.0,173.2468,173.3053,173.0323,173.0323,9983.0
2021-09-02 12:00:00,177.53,177.65,177.33,177.58,7574.0,173.0713,173.1883,172.8764,173.1201,7574.0
2021-09-02 12:10:00,177.61,177.82,177.58,177.8,6562.0,173.1493,173.354,173.1201,173.3345,6562.0
2021-09-02 12:20:00,177.81,177.9,177.73,177.83,7779.0,173.3443,173.432,173.2663,173.3638,7779.0
2021-09-02 12:30:00,177.87,177.98,177.7,177.75,6351.0,173.4028,173.51,173.2371,173.2858,6351.0
2021-09-02 12:40:00,177.76,177.9,177.72,177.84,4171.0,173.2956,173.432,173.2566,173.3735,4171.0
2021-09-02 12:50:00,177.89,178.34,177.89,178.15,28360.0,173.4223,173.861,173.4223,173.6758,28360.0
2021-09-02 13:00:00,178.16,178.25,178.1,178.11,6063.0,173.6855,173.7732,173.627,173.6368,6063.0
2021-09-02 13:10:00,178.1,178.14,177.96,177.97,5540.0,173.627,173.666,173.4905,173.5003,5540.0
2021-09-02 13:20:00,177.97,178.0,177.82,177.86,7848.0,173.5003,173.5295,173.354,173.393,7848.0
2021-09-02 13:30:00,177.88,177.89,177.75,177.78,6387.0,173.4125,173.4223,173.2858,173.315,6387.0
2021-09-02 13:40:00,177.82,177.84,177.53,177.57,8332.0,173.354,173.3735,173.0713,173.1103,8332.0
2021-09-02 13:50:00,177.6,177.6,177.37,177.55,11329.0,173.1396,173.1396,172.9153,173.0908,11329.0
2021-09-02 14:00:00,177.5,177.83,177.5,177.81,10010.0,173.0421,173.3638,173.0421,173.3443,10010.0
2021-09-02 14:10:00,177.79,178.0,177.74,178.0,5427.0,173.3248,173.5295,173.2761,173.5295,5427.0
2021-09-02 14:20:00,177.97,178.05,177.95,177.97,5886.0,173.5003,173.5783,173.4808,173.5003,5886.0
2021-09-02 14:30:00,177.96,178.07,177.85,177.99,12582.0,173.4905,173.5978,173.3833,173.5198,12582.0
2021-09-02 14:40:00,177.91,177.94,177.76,177.93,8107.0,173.4418,173.471,173.2956,173.4613,8107.0
2021-09-02 14:50:00,177.91,177.95,177.79,177.95,13385.0,173.4418,173.4808,173.3248,173.4808,13385.0
2021-09-02 15:00:00,177.94,178.05,177.88,177.88,11065.0,173.471,173.5783,173.4125,173.4125,11065.0
2021-09-02 15:10:00,177.87,178.01,177.82,177.87,12177.0,173.4028,173.5393,173.354,173.4028,12177.0
2021-09-02 15:20:00,177.85,177.88,177.54,177.56,13365.0,173.3833,173.4125,173.0811,173.1006,13365.0
2021-09-02 15:30:00,177.6,177.86,177.6,177.78,17974.0,173.1396,173.393,173.1396,173.315,17974.0
2021-09-02 15:40:00,177.8,177.93,177.75,177.77,18709.0,173.3345,173.4613,173.2858,173.3053,18709.0
2021-09-02 15:50:00,177.77,178.2,177.74,178.04,98650.0,173.3053,173.7245,173.2761,173.5685,98650.0
2021-09-03 09:30:00,177.67,177.95,177.03,177.45,19504.0,173.2078,173.4808,172.5839,172.9933,19504.0
2021-09-03 09:40:00,177.49,177.7,177.14,177.58,9804.0,173.0323,173.2371,172.6911,173.1201,9804.0
2021-09-03 09:50:00,177.55,177.77,177.27,177.61,9499.0,173.0908,173.3053,172.8179,173.1493,9499.0
2021-09-03 10:00:00,177.74,178.2,177.69,178.15,13171.0,173.2761,173.7245,173.2273,173.6758,13171.0
2021-09-03 10:10:00,178.06,178.26,177.9,178.23,9383.0,173.588,173.783,173.432,173.7537,9383.0
2021-09-03 10:20:00,178.14,178.42,178.11,178.25,7291.0,173.666,173.939,173.6368,173.7732,7291.0
2021-09-03 10:30:00,178.22,178.46,178.17,178.2,15243.0,173.744,173.978,173.6953,173.7245,15243.0
2021-09-03 10:40:00,178.19,178.62,178.07,178.62,5379.0,173.7148,174.134,173.5978,174.134,5379.0
2021-09-03 10:50:00,178.57,178.6,178.42,178.45,10672.0,174.0852,174.1145,173.939,173.9682,10672.0
2021-09-03 11:00:00,178.4,178.51,178.26,178.51,8494.0,173.9195,174.0267,173.783,174.0267,8494.0
2021-09-03 11:10:00,178.55,178.78,178.54,178.68,20670.0,174.0657,174.2899,174.056,174.1924,20670.0
2021-09-03 11:20:00,178.8,179.31,178.74,179.1,18460.0,174.3094,174.8066,174.2509,174.6019,18460.0
2021-09-03 11:30:00,179.08,179.57,179.08,179.48,43050.0,174.5824,175.0601,174.5824,174.9724,43050.0
2021-09-03 11:40:00,179.39,179.55,179.17,179.17,23421.0,174.8846,175.0406,174.6701,174.6701,23421.0
2021-09-03 11:50:00,179.18,179.18,179.07,179.13,10660.0,174.6799,174.6799,174.5727,174.6311,10660.0
2021-09-03 12:00:00,179.12,179.18,179.05,179.15,9333.0,174.6214,174.6799,174.5532,174.6506,9333.0
2021-09-03 12:10:00,179.14,179.17,179.06,179.11,7287.0,174.6409,174.6701,174.5629,174.6116,7287.0
2021-09-03 12:20:00,179.1,179.21,179.06,179.21,10191.0,174.6019,174.7091,174.5629,174.7091,10191.0
2021-09-03 12:30:00,179.23,179.24,179.08,179.08,6631.0,174.7286,174.7384,174.5824,174.5824,6631.0
2021-09-03 12:40:00,179.08,179.1,179.01,179.08,4217.0,174.5824,174.6019,174.5142,174.5824,4217.0
2021-09-03 12:50:00,179.1,179.26,179.1,179.22,6504.0,174.6019,174.7579,174.6019,174.7189,6504.0
2021-09-03 13:00:00,179.23,179.4,179.23,179.31,6848.0,174.7286,174.8944,174.7286,174.8066,6848.0
2021-09-03 13:10:00,179.3,179.3,179.2,179.21,3722.0,174.7969,174.7969,174.6994,174.7091,3722.0
2021-09-03 13:20:00,179.23,179.23,179.07,179.15,4077.0,174.7286,174.7286,174.5727,174.6506,4077.0
2021-09-03 13:30:00,179.22,179.29,179.21,179.28,2853.0,174.7189,174.7871,174.7091,174.7774,2853.0
2021-09-03 13:40:00,179.28,179.39,179.1,179.23,19702.0,174.7774,174.8846,174.6019,174.7286,19702.0
2021-09-03 13:50:00,179.27,179.28,179.08,179.13,10287.0,174.7676,174.7774,174.5824,174.6311,10287.0
2021-09-03 14:00:00,179.14,179.15,179.0,179.06,6725.0,174.6409,174.6506,174.5044,174.5629,6725.0
2021-09-03 14:10:00,179.07,179.1,179.02,179.05,3354.0,174.5727,174.6019,174.5239,174.5532,3354.0
2021-09-03 14:20:00,179.04,179.06,178.95,178.97,5980.0,174.5434,174.5629,174.4557,174.4752,5980.0
2021-09-03 14:30:00,178.97,179.07,178.93,178.98,12094.0,174.4752,174.5727,174.4362,174.4849,12094.0
2021-09-03 14:40:00,178.95,179.07,178.95,179.06,7342.0,174.4557,174.5727,174.4557,174.5629,7342.0
2021-09-03 14:50:00,179.07,179.14,179.04,179.13,6303.0,174.5727,174.6409,174.5434,174.6311,6303.0
2021-09-03 15:00:00,179.11,179.3,179.1,179.2,19604.0,174.6116,174.7969,174.6019,174.6994,19604.0
2021-09-03 15:10:00,179.18,179.34,179.18,179.27,10024.0,174.6799,174.8359,174.6799,174.7676,10024.0
2021-09-03 15:20:00,179.28,179.35,179.18,179.33,7821.0,174.7774,174.8456,174.6799,174.8261,7821.0
2021-09-03 15:30:00,179.34,179.46,179.29,179.32,12180.0,174.8359,174.9529,174.7871,174.8164,12180.0
2021-09-03 15:40:00,179.33,179.36,179.17,179.22,14714.0,174.8261,174.8554,174.6701,174.7189,14714.0
2021-09-03 15:50:00,179.19,179.39,179.04,179.25,86082.0,174.6896,174.8846,174.5434,174.7481,86082.0
2021-09-07 09:30:00,179.28,179.44,177.97,178.0,54837.0,174.7774,174.9334,173.5003,173.5295,54837.0
2021-09-07 09:40:00,177.92,178.01,177.15,177.31,25373.0,173.4515,173.5393,172.7009,172.8569,25373.0
2021-09-07 09:50:00,177.24,177.43,176.85,177.41,28825.0,172.7886,172.9738,172.4084,172.9543,28825.0
2021-09-07 10:00:00,177.46,177.46,176.96,177.23,12620.0,173.0031,173.0031,172.5156,172.7789,12620.0
2021-09-07 10:10:00,177.23,177.27,176.79,176.88,18905.0,172.7789,172.8179,172.3499,172.4377,18905.0
2021-09-07 10:20:00,176.89,177.2,176.82,176.92,18558.0,172.4474,172.7496,172.3792,172.4766,18558.0
2021-09-07 10:30:00,176.9,177.7,176.86,177.65,15442.0,172.4572,173.2371,172.4182,173.1883,15442.0
2021-09-07 10:40:00,177.67,177.97,177.62,177.87,35723.0,173.2078,173.5003,173.1591,173.4028,35723.0
2021-09-07 10:50:00,177.89,177.89,177.46,177.58,7815.0,173.4223,173.4223,173.0031,173.1201,7815.0
2021-09-07 11:00:00,177.6,177.66,177.25,177.34,14498.0,173.1396,173.1981,172.7984,172.8861,14498.0
2021-09-07 11:10:00,177.38,177.5,177.16,177.24,11249.0,172.9251,173.0421,172.7106,172.7886,11249.0
2021-09-07 11:20:00,177.29,177.47,177.25,177.3,10644.0,172.8374,173.0128,172.7984,172.8471,10644.0
2021-09-07 11:30:00,177.32,177.55,177.31,177.48,7093.0,172.8666,173.0908,172.8569,173.0226,7093.0
2021-09-07 11:40:00,177.47,177.57,177.45,177.54,6084.0,173.0128,173.1103,172.9933,173.0811,6084.0
2021-09-07 11:50:00,177.52,177.81,177.48,177.68,9706.0,173.0616,173.3443,173.0226,173.2176,9706.0
2021-09-07 12:00:00,177.75,178.0,177.63,178.0,10630.0,173.2858,173.5295,173.1688,173.5295,10630.0
2021-09-07 12:10:00,177.98,178.04,177.87,178.02,6269.0,173.51,173.5685,173.4028,173.549,6269.0
2021-09-07 12:20:00,178.02,178.09,177.94,178.02,6423.0,173.549,173.6173,173.471,173.549,6423.0
2021-09-07 12:30:00,178.03,178.12,177.89,177.89,7215.0,173.5588,173.6465,173.4223,173.4223,7215.0
2021-09-07 12:40:00,177.84,177.96,177.76,177.9,11941.0,173.3735,173.4905,173.2956,173.432,11941.0
2021-09-07 12:50:00,177.87,178.01,177.87,178.0,14082.0,173.4028,173.5393,173.4028,173.5295,14082.0
2021-09-07 13:00:00,177.99,178.11,177.76,177.76,21959.0,173.5198,173.6368,173.2956,173.2956,21959.0
2021-09-07 13:10:00,177.75,177.84,177.55,177.61,10224.0,173.2858,173.3735,173.0908,173.1493,10224.0
2021-09-07 13:20:00,177.59,177.61,177.33,177.47,13026.0,173.1298,173.1493,172.8764,173.0128,13026.0
2021-09-07 13:30:00,177.47,177.58,177.43,177.47,12654.0,173.0128,173.1201,172.9738,173.0128,12654.0
2021-09-07 13:40:00,177.45,177.45,177.29,177.4,12742.0,172.9933,172.9933,172.8374,172.9446,12742.0
2021-09-07 13:50:00,177.4,177.76,177.39,177.68,12346.0,172.9446,173.2956,172.9348,173.2176,12346.0
2021-09-07 14:00:00,177.65,177.85,177.6,177.77,13863.0,173.1883,173.3833,173.1396,173.3053,13863.0
2021-09-07 14:10:00,177.77,177.91,177.65,177.66,14834.0,173.3053,173.4418,173.1883,173.1981,14834.0
2021-09-07 14:20:00,177.65,177.65,177.5,177.63,12376.0,173.1883,173.1883,173.0421,173.1688,12376.0
2021-09-07 14:30:00,177.63,177.7,177.57,177.66,13901.0,173.1688,173.2371,173.1103,173.1981,13901.0
2021-09-07 14:40:00,177.66,177.66,177.41,177.46,9768.0,173.1981,173.1981,172.9543,173.0031,9768.0
2021-09-07 14:50:00,177.43,177.6,177.28,177.6,28977.0,172.9738,173.1396,172.8276,173.1396,28977.0
2021-09-07 15:00:00,177.6,177.75,177.6,177.69,23243.0,173.1396,173.2858,173.1396,173.2273,23243.0
2021-09-07 15:10:00,177.7,177.86,177.7,177.84,23616.0,173.2371,173.393,173.2371,173.3735,23616.0
2021-09-07 15:20:00,177.89,177.92,177.82,177.85,9855.0,173.4223,173.4515,173.354,173.3833,9855.0
2021-09-07 15:30:00,177.82,178.11,177.82,178.01,10227.0,173.354,173.6368,173.354,173.5393,10227.0
2021-09-07 15:40:00,177.99,178.01,177.75,177.82,32590.0,173.5198,173.5393,173.2858,173.354,32590.0
2021-09-07 15:50:00,177.69,177.88,177.69,177.74,116281.0,173.2273,173.4125,173.2273,173.2761,116281.0
2021-09-08 09:30:00,177.42,177.42,176.57,177.05,24392.0,172.9641,172.9641,172.1354,172.6034,24392.0
2021-09-08 09:40:00,177.16,177.39,176.74,177.33,18360.0,172.7106,172.9348,172.3012,172.8764,18360.0
2021-09-08 09:50:00,177.19,177.6,177.19,177.53,15200.0,172.7399,173.1396,172.7399,173.0713,15200.0
2021-09-08 10:00:00,177.59,178.3,177.53,178.19,28920.0,173.1298,173.822,173.0713,173.7148,28920.0
2021-09-08 10:10:00,178.18,178.19,177.88,177.92,9192.0,173.705,173.7148,173.4125,173.4515,9192.0
2021-09-08 10:20:00,177.98,178.11,177.75,177.76,11383.0,173.51,173.6368,173.2858,173.2956,11383.0
2021-09-08 10:30:00,177.74,177.96,177.36,177.67,11802.0,173.2761,173.4905,172.9056,173.2078,11802.0
2021-09-08 10:40:00,177.68,177.86,177.47,177.86,35360.0,173.2176,173.393,173.0128,173.393,35360.0
2021-09-08 10:50:00,177.82,178.16,177.78,178.14,17432.0,173.354,173.6855,173.315,173.666,17432.0
2021-09-08 11:00:00,178.21,178.6,177.9,178.13,10306.0,173.7342,174.1145,173.432,173.6563,10306.0
2021-09-08 11:10:00,178.08,178.31,178.08,178.29,5800.0,173.6075,173.8317,173.6075,173.8122,5800.0
2021-09-08 11:20:00,178.28,178.5,178.25,178.35,6705.0,173.8025,174.017,173.7732,173.8707,6705.0
2021-09-08 11:30:00,178.44,178.58,178.38,178.38,5799.0,173.9585,174.095,173.9,173.9,5799.0
2021-09-08 11:40:00,178.35,178.42,178.2,178.21,12808.0,173.8707,173.939,173.7245,173.7342,12808.0
2021-09-08 11:50:00,178.21,178.26,178.09,178.24,6446.0,173.7342,173.783,173.6173,173.7635,6446.0
2021-09-08 12:00:00,178.16,178.36,178.16,178.3,20423.0,173.6855,173.8805,173.6855,173.822,20423.0
2021-09-08 12:10:00,178.31,178.35,178.24,178.26,5458.0,173.8317,173.8707,173.7635,173.783,5458.0
2021-09-08 12:20:00,178.25,178.43,178.23,178.29,9404.0,173.7732,173.9487,173.7537,173.8122,9404.0
2021-09-08 12:30:00,178.21,178.39,178.18,178.24,9755.0,173.7342,173.9097,173.705,173.7635,9755.0
2021-09-08 12:40:00,178.21,178.55,178.2,178.51,7189.0,173.7342,174.0657,173.7245,174.0267,7189.0
2021-09-08 12:50:00,178.46,178.49,178.34,178.47,10038.0,173.978,174.0072,173.861,173.9877,10038.0
2021-09-08 13:00:00,178.46,178.66,178.38,178.48,12617.0,173.978,174.1729,173.9,173.9975,12617.0
2021-09-08 13:10:00,178.47,178.66,178.43,178.61,29023.0,173.9877,174.1729,173.9487,174.1242,29023.0
2021-09-08 13:20:00,178.64,178.75,178.46,178.72,27471.0,174.1535,174.2607,173.978,174.2314,27471.0
2021-09-08 13:30:00,178.67,178.82,178.62,178.8,6715.0,174.1827,174.3289,174.134,174.3094,6715.0
2021-09-08 13:40:00,178.81,178.98,178.81,178.87,30086.0,174.3192,174.4849,174.3192,174.3777,30086.0
2021-09-08 13:50:00,178.89,178.92,178.62,178.67,21105.0,174.3972,174.4264,174.134,174.1827,21105.0
2021-09-08 14:00:00,178.71,179.0,178.62,178.71,9655.0,174.2217,174.5044,174.134,174.2217,9655.0
2021-09-08 14:10:00,178.71,178.87,178.7,178.71,6015.0,174.2217,174.3777,174.2119,174.2217,6015.0
2021-09-08 14:20:00,178.7,178.83,178.67,178.79,12478.0,174.2119,174.3387,174.1827,174.2997,12478.0
2021-09-08 14:30:00,178.79,178.84,178.64,178.65,7313.0,174.2997,174.3484,174.1535,174.1632,7313.0
2021-09-08 14:40:00,178.68,178.96,178.66,178.91,38752.0,174.1924,174.4654,174.1729,174.4167,38752.0
2021-09-08 14:50:00,178.91,178.97,178.78,178.81,12591.0,174.4167,174.4752,174.2899,174.3192,12591.0
2021-09-08 15:00:00,178.81,178.95,178.74,178.95,27228.0,174.3192,174.4557,174.2509,174.4557,27228.0
2021-09-08 15:10:00,178.92,179.18,178.89,179.06,19960.0,174.4264,174.6799,174.3972,174.5629,19960.0
2021-09-08 15:20:00,179.03,179.07,178.83,178.91,17483.0,174.5337,174.5727,174.3387,174.4167,17483.0
2021-09-08 15:30:00,178.9,178.97,178.62,178.63,31091.0,174.4069,174.4752,174.134,174.1437,31091.0
2021-09-08 15:40:00,178.64,178.98,178.58,178.84,47615.0,174.1535,174.4849,174.095,174.3484,47615.0
2021-09-08 15:50:00,178.85,178.86,178.65,178.74,76285.0,174.3582,174.3679,174.1632,174.2509,76285.0
2021-09-09 09:30:00,179.07,179.34,178.3,179.19,25747.0,174.5727,174.8359,173.822,174.6896,25747.0
2021-09-09 09:40:00,179.12,179.36,178.94,179.02,10213.0,174.6214,174.8554,174.4459,174.5239,10213.0
2021-09-09 09:50:00,178.99,178.99,178.28,178.28,12380.0,174.4947,174.4947,173.8025,173.8025,12380.0
2021-09-09 10:00:00,178.31,178.76,178.15,178.53,11098.0,173.8317,174.2704,173.6758,174.0462,11098.0
2021-09-09 10:10:00,178.56,178.81,178.45,178.55,16696.0,174.0755,174.3192,173.9682,174.0657,16696.0
2021-09-09 10:20:00,178.5,179.09,178.47,178.96,17741.0,174.017,174.5921,173.9877,174.4654,17741.0
2021-09-09 10:30:00,178.98,179.07,178.75,178.98,15177.0,174.4849,174.5727,174.2607,174.4849,15177.0
2021-09-09 10:40:00,178.96,179.08,178.64,178.8,14622.0,174.4654,174.5824,174.1535,174.3094,14622.0
2021-09-09 10:50:00,178.84,178.94,178.7,178.73,18279.0,174.3484,174.4459,174.2119,174.2412,18279.0
2021-09-09 11:00:00,178.71,178.75,178.33,178.39,15911.0,174.2217,174.2607,173.8512,173.9097,15911.0
2021-09-09 11:10:00,178.39,178.48,178.22,178.4,11070.0,173.9097,173.9975,173.744,173.9195,11070.0
2021-09-09 11:20:00,178.39,178.57,178.25,178.27,14677.0,173.9097,174.0852,173.7732,173.7927,14677.0
2021-09-09 11:30:00,178.25,178.31,178.13,178.16,5599.0,173.7732,173.8317,173.6563,173.6855,5599.0
2021-09-09 11:40:00,178.11,178.17,177.94,177.96,11375.0,173.6368,173.6953,173.471,173.4905,11375.0
2021-09-09 11:50:00,178.0,178.12,177.89,178.07,7503.0,173.5295,173.6465,173.4223,173.5978,7503.0
2021-09-09 12:00:00,178.03,178.08,177.91,177.98,8367.0,173.5588,173.6075,173.4418,173.51,8367.0
2021-09-09 12:10:00,178.02,178.19,177.9,177.93,6543.0,173.549,173.7148,173.432,173.4613,6543.0
2021-09-09 12:20:00,177.98,178.01,177.72,177.72,11220.0,173.51,173.5393,173.2566,173.2566,11220.0
2021-09-09 12:30:00,177.72,177.79,177.66,177.71,4799.0,173.2566,173.3248,173.1981,173.2468,4799.0
2021-09-09 12:40:00,177.68,177.68,177.5,177.63,8217.0,173.2176,173.2176,173.0421,173.1688,8217.0
2021-09-09 12:50:00,177.68,177.68,177.25,177.25,9732.0,173.2176,173.2176,172.7984,172.7984,9732.0
2021-09-09 13:00:00,177.26,177.36,177.23,177.35,8340.0,172.8081,172.9056,172.7789,172.8958,8340.0
2021-09-09 13:10:00,177.28,177.6,177.26,177.43,9722.0,172.8276,173.1396,172.8081,172.9738,9722.0
2021-09-09 13:20:00,177.36,177.36,177.03,177.32,7325.0,172.9056,172.9056,172.5839,172.8666,7325.0
2021-09-09 13:30:00,177.25,177.27,177.02,177.06,7076.0,172.7984,172.8179,172.5741,172.6131,7076.0
2021-09-09 13:40:00,177.06,177.24,177.02,177.24,5829.0,172.6131,172.7886,172.5741,172.7886,5829.0
2021-09-09 13:50:00,177.25,177.45,177.19,177.45,10394.0,172.7984,172.9933,172.7399,172.9933,10394.0
2021-09-09 14:00:00,177.38,177.78,177.32,177.71,14682.0,172.9251,173.315,172.8666,173.2468,14682.0
2021-09-09 14:10:00,177.72,177.85,177.7,177.7,5709.0,173.2566,173.3833,173.2371,173.2371,5709.0
2021-09-09 14:20:00,177.7,177.94,177.68,177.89,9009.0,173.2371,173.471,173.2176,173.4223,9009.0
2021-09-09 14:30:00,177.84,177.88,177.73,177.86,6266.0,173.3735,173.4125,173.2663,173.393,6266.0
2021-09-09 14:40:00,177.83,178.1,177.75,178.09,8384.0,173.3638,173.627,173.2858,173.6173,8384.0
2021-09-09 14:50:00,178.1,178.25,178.1,178.24,19427.0,173.627,173.7732,173.627,173.7635,19427.0
2021-09-09 15:00:00,178.24,178.27,177.98,177.98,9771.0,173.7635,173.7927,173.51,173.51,9771.0
2021-09-09 15:10:00,178.02,178.12,177.91,177.95,12814.0,173.549,173.6465,173.4418,173.4808,12814.0
2021-09-09 15:20:00,177.96,178.14,177.93,178.09,15848.0,173.4905,173.666,173.4613,173.6173,15848.0
2021-09-09 15:30:00,178.05,178.15,177.7,177.73,28334.0,173.5783,173.6758,173.2371,173.2663,28334.0
2021-09-09 15:40:00,177.72,177.87,177.41,177.46,25206.0,173.2566,173.4028,172.9543,173.0031,25206.0
2021-09-09 15:50:00,177.41,177.55,177.15,177.24,92947.0,172.9543,173.0908,172.7009,172.7886,92947.0
2021-09-10 09:30:00,177.72,177.93,177.41,177.75,32415.0,173.2566,173.4613,172.9543,173.2858,32415.0
2021-09-10 09:40:00,177.73,177.88,177.35,177.83,38100.0,173.2663,173.4125,172.8958,173.3638,38100.0
2021-09-10 09:50:00,177.77,178.69,177.64,178.68,59263.0,173.3053,174.2022,173.1786,174.1924,59263.0
2021-09-10 10:00:00,178.49,178.81,178.47,178.81,18138.0,174.0072,174.3192,173.9877,174.3192,18138.0
2021-09-10 10:10:00,178.81,178.98,178.59,178.89,40475.0,174.3192,174.4849,174.1047,174.3972,40475.0
2021-09-10 10:20:00,178.87,179.06,178.74,178.81,17615.0,174.3777,174.5629,174.2509,174.3192,17615.0
2021-09-10 10:30:00,178.76,178.76,177.78,177.78,6859.0,174.2704,174.2704,173.315,173.315,6859.0
2021-09-10 10:40:00,177.78,178.01,177.67,178.01,8710.0,173.315,173.5393,173.2078,173.5393,8710.0
2021-09-10 10:50:00,177.85,177.99,177.57,177.58,8807.0,173.3833,173.5198,173.1103,173.1201,8807.0
2021-09-10 11:00:00,177.67,177.74,177.54,177.7,13218.0,173.2078,173.2761,173.0811,173.2371,13218.0
2021-09-10 11:10:00,177.73,178.12,177.71,177.71,10838.0,173.2663,173.6465,173.2468,173.2468,10838.0
2021-09-10 11:20:00,177.8,177.88,177.72,177.75,6281.0,173.3345,173.4125,173.2566,173.2858,6281.0
2021-09-10 11:30:00,177.74,178.44,177.73,178.22,35235.0,173.2761,173.9585,173.2663,173.744,35235.0
2021-09-10 11:40:00,178.25,178.62,178.19,178.42,8903.0,173.7732,174.134,173.7148,173.939,8903.0
2021-09-10 11:50:00,178.5,178.66,178.44,178.59,5386.0,174.017,174.1729,173.9585,174.1047,5386.0
2021-09-10 12:00:00,178.59,178.85,178.52,178.81,4638.0,174.1047,174.3582,174.0365,174.3192,4638.0
2021-09-10 12:10:00,178.83,178.84,178.69,178.69,7918.0,174.3387,174.3484,174.2022,174.2022,7918.0
2021-09-10 12:20:00,178.72,178.98,178.69,178.96,7528.0,174.2314,174.4849,174.2022,174.4654,7528.0
2021-09-10 12:30:00,178.87,179.22,178.85,179.22,3651.0,174.3777,174.7189,174.3582,174.7189,3651.0
2021-09-10 12:40:00,179.16,179.31,179.13,179.23,6865.0,174.6604,174.8066,174.6311,174.7286,6865.0
2021-09-10 12:50:00,179.17,179.17,178.92,178.98,6979.0,174.6701,174.6701,174.4264,174.4849,6979.0
2021-09-10 13:00:00,179.0,179.01,178.78,178.81,5074.0,174.5044,174.5142,174.2899,174.3192,5074.0
2021-09-10 13:10:00,178.77,178.86,178.65,178.76,6253.0,174.2802,174.3679,174.1632,174.2704,6253.0
2021-09-10 13:20:00,178.73,178.74,178.48,178.51,5602.0,174.2412,174.2509,173.9975,174.0267,5602.0
2021-09-10 13:30:00,178.5,178.72,178.48,178.68,4613.0,174.017,174.2314,173.9975,174.1924,4613.0
2021-09-10 13:40:00,178.68,178.68,178.47,178.49,8479.0,174.1924,174.1924,173.9877,174.0072,8479.0
2021-09-10 13:50:00,178.48,178.54,177.99,178.16,40384.0,173.9975,174.056,173.5198,173.6855,40384.0
2021-09-10 14:00:00,178.2,178.35,178.1,178.28,5094.0,173.7245,173.8707,173.627,173.8025,5094.0
2021-09-10 14:10:00,178.27,178.31,178.1,178.1,3697.0,173.7927,173.8317,173.627,173.627,3697.0
2021-09-10 14:20:00,178.08,178.18,178.04,178.05,4553.0,173.6075,173.705,173.5685,173.5783,4553.0
2021-09-10 14:30:00,178.09,178.13,177.99,178.09,5566.0,173.6173,173.6563,173.5198,173.6173,5566.0
2021-09-10 14:40:00,178.1,178.11,177.86,178.03,9011.0,173.627,173.6368,173.393,173.5588,9011.0
2021-09-10 14:50:00,178.03,178.13,177.94,177.94,5876.0,173.5588,173.6563,173.471,173.471,5876.0
2021-09-10 15:00:00,177.98,178.08,177.96,178.01,8814.0,173.51,173.6075,173.4905,173.5393,8814.0
2021-09-10 15:10:00,177.98,178.06,177.87,177.95,12177.0,173.51,173.588,173.4028,173.4808,12177.0
2021-09-10 15:20:00,177.97,177.97,177.68,177.71,17446.0,173.5003,173.5003,173.2176,173.2468,17446.0
2021-09-10 15:30:00,177.71,177.8,177.56,177.56,14544.0,173.2468,173.3345,173.1006,173.1006,14544.0
2021-09-10 15:40:00,177.54,177.65,177.42,177.44,30518.0,173.0811,173.1883,172.9641,172.9836,30518.0
2021-09-10 15:50:00,177.4,177.44,177.17,177.25,87654.0,172.9446,172.9836,172.7204,172.7984,87654.0
2021-09-13 09:30:00,177.66,178.0,175.54,175.54,38542.0,173.1981,173.5295,171.1313,171.1313,38542.0
2021-09-13 09:40:00,175.79,175.82,174.2,174.35,39300.0,171.375,171.4043,169.825,169.9712,39300.0
2021-09-13 09:50:00,174.3,174.39,173.23,173.83,42710.0,169.9224,170.0102,168.8793,169.4643,42710.0
2021-09-13 10:00:00,173.75,173.94,172.61,173.66,62767.0,169.3863,169.5715,168.2749,169.2985,62767.0
2021-09-13 10:10:00,173.75,173.79,172.87,172.88,27300.0,169.3863,169.4253,168.5284,168.5381,27300.0
2021-09-13 10:20:00,172.95,173.04,171.96,172.4,38981.0,168.6064,168.6941,167.6412,168.0702,38981.0
2021-09-13 10:30:00,172.44,172.47,171.92,172.03,37134.0,168.1092,168.1384,167.6022,167.7095,37134.0
2021-09-13 10:40:00,171.99,172.43,171.46,172.38,29761.0,167.6705,168.0994,167.1538,168.0507,29761.0
2021-09-13 10:50:00,172.46,172.65,171.72,172.02,21763.0,168.1287,168.3139,167.4072,167.6997,21763.0
2021-09-13 11:00:00,171.96,172.19,171.75,171.91,85875.0,167.6412,167.8654,167.4365,167.5925,85875.0
2021-09-13 11:10:00,171.88,172.03,171.39,171.61,33457.0,167.5632,167.7095,167.0855,167.3,33457.0
2021-09-13 11:20:00,171.58,171.63,170.8,171.17,30009.0,167.2708,167.3195,166.5104,166.8711,30009.0
2021-09-13 11:30:00,171.19,171.19,170.22,170.42,33347.0,166.8906,166.8906,165.9449,166.1399,33347.0
2021-09-13 11:40:00,170.5,170.75,170.35,170.4,49681.0,166.2179,166.4616,166.0717,166.1204,49681.0
2021-09-13 11:50:00,170.32,171.02,170.32,170.76,57944.0,166.0424,166.7248,166.0424,166.4714,57944.0
2021-09-13 12:00:00,170.8,170.92,170.39,170.67,42833.0,166.5104,166.6273,166.1106,166.3836,42833.0
2021-09-13 12:10:00,170.71,171.45,170.64,171.28,18623.0,166.4226,167.144,166.3544,166.9783,18623.0
2021-09-13 12:20:00,171.36,171.73,171.32,171.43,23805.0,167.0563,167.417,167.0173,167.1245,23805.0
2021-09-13 12:30:00,171.42,171.84,171.37,171.72,18766.0,167.1148,167.5242,167.066,167.4072,18766.0
2021-09-13 12:40:00,171.69,172.32,171.65,172.27,9597.0,167.378,167.9922,167.339,167.9434,9597.0
2021-09-13 12:50:00,172.23,172.46,172.22,172.4,6724.0,167.9044,168.1287,167.8947,168.0702,6724.0
2021-09-13 13:00:00,172.44,172.76,172.44,172.74,11686.0,168.1092,168.4211,168.1092,168.4016,11686.0
2021-09-13 13:10:00,172.71,172.84,172.62,172.69,10520.0,168.3724,168.4991,168.2846,168.3529,10520.0
2021-09-13 13:20:00,172.69,172.8,172.54,172.61,8901.0,168.3529,168.4601,168.2067,168.2749,8901.0
2021-09-13 13:30:00,172.58,172.66,172.41,172.5,7564.0,168.2456,168.3236,168.0799,168.1677,7564.0
2021-09-13 13:40:00,172.52,172.76,172.43,172.76,7311.0,168.1872,168.4211,168.0994,168.4211,7311.0
2021-09-13 13:50:00,172.67,172.88,172.6,172.68,5840.0,168.3334,168.5381,168.2651,168.3431,5840.0
2021-09-13 14:00:00,172.76,172.89,172.65,172.66,6123.0,168.4211,168.5479,168.3139,168.3236,6123.0
2021-09-13 14:10:00,172.66,172.68,171.85,171.92,79543.0,168.3236,168.3431,167.534,167.6022,79543.0
2021-09-13 14:20:00,171.86,171.86,170.8,170.84,69658.0,167.5437,167.5437,166.5104,166.5493,69658.0
2021-09-13 14:30:00,170.82,171.17,170.34,170.43,83690.0,166.5298,166.8711,166.0619,166.1496,83690.0
2021-09-13 14:40:00,170.46,171.1,170.45,170.96,28951.0,166.1789,166.8028,166.1691,166.6663,28951.0
2021-09-13 14:50:00,170.89,171.06,170.63,170.9,41270.0,166.5981,166.7638,166.3446,166.6078,41270.0
2021-09-13 15:00:00,170.87,171.21,170.81,171.08,44375.0,166.5786,166.9101,166.5201,166.7833,44375.0
2021-09-13 15:10:00,171.09,171.59,171.08,171.53,32294.0,166.7931,167.2805,166.7833,167.222,32294.0
2021-09-13 15:20:00,171.53,171.73,171.5,171.66,29222.0,167.222,167.417,167.1928,167.3488,29222.0
2021-09-13 15:30:00,171.64,171.68,171.43,171.48,46050.0,167.3293,167.3683,167.1245,167.1733,46050.0
2021-09-13 15:40:00,171.45,171.64,171.25,171.59,50682.0,167.144,167.3293,166.9491,167.2805,50682.0
2021-09-13 15:50:00,171.69,172.15,171.62,172.06,140450.0,167.378,167.8264,167.3098,167.7387,140450.0
2021-09-14 09:30:00,172.55,173.56,172.5,173.2,40809.0,168.2164,169.201,168.1677,168.8501,40809.0
2021-09-14 09:40:00,173.22,173.77,172.27,172.27,21914.0,168.8696,169.4058,167.9434,167.9434,21914.0
2021-09-14 09:50:00,172.27,173.01,171.76,172.96,30442.0,167.9434,168.6648,167.4462,168.6161,30442.0
2021-09-14 10:00:00,172.95,173.65,172.62,173.64,20389.0,168.6064,169.2888,168.2846,169.279,20389.0
2021-09-14 10:10:00,173.56,173.62,172.57,172.84,15180.0,169.201,169.2595,168.2359,168.4991,15180.0
2021-09-14 10:20:00,172.91,173.27,172.49,173.2,26634.0,168.5674,168.9183,168.1579,168.8501,26634.0
2021-09-14 10:30:00,173.2,173.56,173.04,173.04,25993.0,168.8501,169.201,168.6941,168.6941,25993.0
2021-09-14 10:40:00,173.13,173.34,172.8,172.8,18422.0,168.7818,168.9866,168.4601,168.4601,18422.0
2021-09-14 10:50:00,172.9,173.46,172.77,173.45,7259.0,168.5576,169.1035,168.4309,169.0938,7259.0
2021-09-14 11:00:00,173.46,173.53,173.34,173.42,10503.0,169.1035,169.1718,168.9866,169.0646,10503.0
2021-09-14 11:10:00,173.36,173.55,173.11,173.12,9722.0,169.0061,169.1913,168.7623,168.7721,9722.0
2021-09-14 11:20:00,173.14,173.44,173.08,173.21,12315.0,168.7916,169.084,168.7331,168.8598,12315.0
2021-09-14 11:30:00,173.22,173.29,173.05,173.27,11187.0,168.8696,168.9378,168.7038,168.9183,11187.0
2021-09-14 11:40:00,173.31,173.52,173.07,173.46,12305.0,168.9573,169.162,168.7233,169.1035,12305.0
2021-09-14 11:50:00,173.5,173.59,173.44,173.59,7840.0,169.1425,169.2303,169.084,169.2303,7840.0
2021-09-14 12:00:00,173.66,173.98,173.62,173.83,11788.0,169.2985,169.6105,169.2595,169.4643,11788.0
2021-09-14 12:10:00,173.81,173.86,173.54,173.57,14914.0,169.4448,169.4935,169.1815,169.2108,14914.0
2021-09-14 12:20:00,173.55,173.55,173.42,173.44,8915.0,169.1913,169.1913,169.0646,169.084,8915.0
2021-09-14 12:30:00,173.38,173.46,173.21,173.22,8988.0,169.0256,169.1035,168.8598,168.8696,8988.0
2021-09-14 12:40:00,173.2,173.2,172.89,172.91,6971.0,168.8501,168.8501,168.5479,168.5674,6971.0
2021-09-14 12:50:00,172.86,172.96,172.69,172.7,9676.0,168.5186,168.6161,168.3529,168.3626,9676.0
2021-09-14 13:00:00,172.71,172.78,172.5,172.55,13498.0,168.3724,168.4406,168.1677,168.2164,13498.0
2021-09-14 13:10:00,172.54,172.7,172.38,172.41,8832.0,168.2067,168.3626,168.0507,168.0799,8832.0
2021-09-14 13:20:00,172.41,172.63,172.41,172.58,5651.0,168.0799,168.2944,168.0799,168.2456,5651.0
2021-09-14 13:30:00,172.57,172.8,172.5,172.8,13390.0,168.2359,168.4601,168.1677,168.4601,13390.0
2021-09-14 13:40:00,172.74,173.05,172.74,172.85,12826.0,168.4016,168.7038,168.4016,168.5089,12826.0
2021-09-14 13:50:00,172.94,173.25,172.94,173.25,8199.0,168.5966,168.8988,168.5966,168.8988,8199.0
2021-09-14 14:00:00,173.22,173.23,172.97,172.97,9983.0,168.8696,168.8793,168.6259,168.6259,9983.0
2021-09-14 14:10:00,172.93,172.93,172.45,172.52,10399.0,168.5869,168.5869,168.1189,168.1872,10399.0
2021-09-14 14:20:00,172.47,172.52,172.31,172.43,11210.0,168.1384,168.1872,167.9824,168.0994,11210.0
2021-09-14 14:30:00,172.38,172.59,172.29,172.41,11562.0,168.0507,168.2554,167.9629,168.0799,11562.0
2021-09-14 14:40:00,172.39,172.46,172.2,172.21,10452.0,168.0604,168.1287,167.8752,167.8849,10452.0
2021-09-14 14:50:00,172.21,172.49,172.18,172.47,12552.0,167.8849,168.1579,167.8557,168.1384,12552.0
2021-09-14 15:00:00,172.43,172.63,172.34,172.56,15361.0,168.0994,168.2944,168.0117,168.2261,15361.0
2021-09-14 15:10:00,172.53,172.55,172.18,172.22,24675.0,168.1969,168.2164,167.8557,167.8947,24675.0
2021-09-14 15:20:00,172.25,172.37,172.04,172.22,17147.0,167.9239,168.0409,167.7192,167.8947,17147.0
2021-09-14 15:30:00,172.24,172.4,172.17,172.28,27271.0,167.9142,168.0702,167.8459,167.9532,27271.0
2021-09-14 15:40:00,172.24,172.48,172.2,172.26,39311.0,167.9142,168.1482,167.8752,167.9337,39311.0
2021-09-14 15:50:00,172.29,172.43,172.06,172.43,117448.0,167.9629,168.0994,167.7387,168.0994,117448.0
2021-09-15 09:30:00,172.07,172.2,171.51,171.63,25788.0,167.7485,167.8752,167.2025,167.3195,25788.0
2021-09-15 09:40:00,171.56,172.21,171.39,172.21,14833.0,167.2513,167.8849,167.0855,167.8849,14833.0
2021-09-15 09:50:00,172.18,172.32,171.78,172.21,11089.0,167.8557,167.9922,167.4657,167.8849,11089.0
2021-09-15 10:00:00,172.23,173.94,172.22,173.94,16989.0,167.9044,169.5715,167.8947,169.5715,16989.0
2021-09-15 10:10:00,173.82,174.12,173.52,174.12,25047.0,169.4545,169.747,169.162,169.747,25047.0
2021-09-15 10:20:00,174.07,174.25,173.52,173.52,13815.0,169.6982,169.8737,169.162,169.162,13815.0
2021-09-15 10:30:00,173.57,174.42,173.5,174.34,17369.0,169.2108,170.0394,169.1425,169.9614,17369.0
2021-09-15 10:40:00,174.3,174.37,173.7,173.81,11377.0,169.9224,169.9907,169.3375,169.4448,11377.0
2021-09-15 10:50:00,173.8,173.8,173.6,173.63,7619.0,169.435,169.435,169.24,169.2693,7619.0
2021-09-15 11:00:00,173.71,173.9,173.32,173.37,9785.0,169.3473,169.5325,168.9671,169.0158,9785.0
2021-09-15 11:10:00,173.35,173.54,173.26,173.39,7284.0,168.9963,169.1815,168.9086,169.0353,7284.0
2021-09-15 11:20:00,173.49,173.81,173.44,173.68,11647.0,169.1328,169.4448,169.084,169.318,11647.0
2021-09-15 11:30:00,173.62,173.68,173.49,173.65,7301.0,169.2595,169.318,169.1328,169.2888,7301.0
2021-09-15 11:40:00,173.7,173.8,173.57,173.75,8563.0,169.3375,169.435,169.2108,169.3863,8563.0
2021-09-15 11:50:00,173.75,173.89,173.75,173.84,6088.0,169.3863,169.5227,169.3863,169.474,6088.0
2021-09-15 12:00:00,173.81,174.15,173.76,174.15,4751.0,169.4448,169.7762,169.396,169.7762,4751.0
2021-09-15 12:10:00,174.12,174.25,174.07,174.07,8021.0,169.747,169.8737,169.6982,169.6982,8021.0
2021-09-15 12:20:00,174.04,174.41,174.04,174.33,5443.0,169.669,170.0297,169.669,169.9517,5443.0
2021-09-15 12:30:00,174.39,174.4,174.2,174.32,5978.0,170.0102,170.0199,169.825,169.9419,5978.0
2021-09-15 12:40:00,174.36,174.77,174.36,174.53,9953.0,169.9809,170.3806,169.9809,170.1467,9953.0
2021-09-15 12:50:00,174.55,174.59,174.26,174.47,11655.0,170.1662,170.2052,169.8835,170.0882,11655.0
2021-09-15 13:00:00,174.48,174.68,174.42,174.68,6341.0,170.0979,170.2929,170.0394,170.2929,6341.0
2021-09-15 13:10:00,174.7,175.09,174.7,175.09,14608.0,170.3124,170.6926,170.3124,170.6926,14608.0
2021-09-15 13:20:00,175.09,175.1,174.94,175.02,10825.0,170.6926,170.7024,170.5464,170.6244,10825.0
2021-09-15 13:30:00,175.11,175.13,174.89,174.9,7589.0,170.7121,170.7316,170.4976,170.5074,7589.0
2021-09-15 13:40:00,174.93,174.98,174.72,174.82,9562.0,170.5366,170.5854,170.3319,170.4294,9562.0
2021-09-15 13:50:00,174.83,174.85,174.54,174.61,8267.0,170.4391,170.4586,170.1564,170.2247,8267.0
2021-09-15 14:00:00,174.63,174.97,174.52,174.96,6294.0,170.2442,170.5756,170.1369,170.5659,6294.0
2021-09-15 14:10:00,174.98,174.98,174.6,174.64,9816.0,170.5854,170.5854,170.2149,170.2539,9816.0
2021-09-15 14:20:00,174.61,174.86,174.56,174.72,15131.0,170.2247,170.4684,170.1759,170.3319,15131.0
2021-09-15 14:30:00,174.69,174.86,174.6,174.6,8528.0,170.3027,170.4684,170.2149,170.2149,8528.0
2021-09-15 14:40:00,174.66,174.7,174.56,174.56,8881.0,170.2734,170.3124,170.1759,170.1759,8881.0
2021-09-15 14:50:00,174.55,174.55,174.32,174.37,8798.0,170.1662,170.1662,169.9419,169.9907,8798.0
2021-09-15 15:00:00,174.37,174.55,174.36,174.52,8204.0,169.9907,170.1662,169.9809,170.1369,8204.0
2021-09-15 15:10:00,174.49,174.6,174.3,174.47,14919.0,170.1077,170.2149,169.9224,170.0882,14919.0
2021-09-15 15:20:00,174.5,174.54,174.29,174.39,19872.0,170.1174,170.1564,169.9127,170.0102,19872.0
2021-09-15 15:30:00,174.42,174.48,174.32,174.41,27445.0,170.0394,170.0979,169.9419,170.0297,27445.0
2021-09-15 15:40:00,174.4,174.41,174.16,174.2,30482.0,170.0199,170.0297,169.786,169.825,30482.0
2021-09-15 15:50:00,174.16,174.28,173.75,173.79,150589.0,169.786,169.903,169.3863,169.4253,150589.0
2021-09-16 09:30:00,173.93,173.93,172.93,173.22,20597.0,169.5617,169.5617,168.5869,168.8696,20597.0
2021-09-16 09:40:00,173.13,173.18,172.58,172.58,22094.0,168.7818,168.8306,168.2456,168.2456,22094.0
2021-09-16 09:50:00,172.69,172.94,172.46,172.52,20682.0,168.3529,168.5966,168.1287,168.1872,20682.0
2021-09-16 10:00:00,172.45,172.49,171.8,172.02,16890.0,168.1189,168.1579,167.4852,167.6997,16890.0
2021-09-16 10:10:00,171.97,171.97,171.1,171.33,19551.0,167.651,167.651,166.8028,167.027,19551.0
2021-09-16 10:20:00,171.29,171.8,171.24,171.76,32743.0,166.988,167.4852,166.9393,167.4462,32743.0
2021-09-16 10:30:00,171.74,171.96,171.34,171.9,12453.0,167.4267,167.6412,167.0368,167.5827,12453.0
2021-09-16 10:40:00,171.91,172.12,171.75,171.96,9448.0,167.5925,167.7972,167.4365,167.6412,9448.0
2021-09-16 10:50:00,171.93,172.05,171.7,171.76,16438.0,167.612,167.729,167.3877,167.4462,16438.0
2021-09-16 11:00:00,171.75,172.09,171.73,172.09,16419.0,167.4365,167.768,167.417,167.768,16419.0
2021-09-16 11:10:00,172.02,172.16,171.64,171.7,12163.0,167.6997,167.8362,167.3293,167.3877,12163.0
2021-09-16 11:20:00,171.71,172.12,171.7,172.12,9531.0,167.3975,167.7972,167.3877,167.7972,9531.0
2021-09-16 11:30:00,172.09,172.13,172.01,172.06,8294.0,167.768,167.8069,167.69,167.7387,8294.0
2021-09-16 11:40:00,172.09,172.24,172.08,172.09,9567.0,167.768,167.9142,167.7582,167.768,9567.0
2021-09-16 11:50:00,172.05,172.09,171.85,171.9,11385.0,167.729,167.768,167.534,167.5827,11385.0
2021-09-16 12:00:00,171.93,172.04,171.78,171.98,9938.0,167.612,167.7192,167.4657,167.6607,9938.0
2021-09-16 12:10:00,171.97,172.12,171.85,172.09,4357.0,167.651,167.7972,167.534,167.768,4357.0
2021-09-16 12:20:00,172.15,172.21,172.09,172.18,6861.0,167.8264,167.8849,167.768,167.8557,6861.0
2021-09-16 12:30:00,172.21,172.32,172.21,172.27,4324.0,167.8849,167.9922,167.8849,167.9434,4324.0
2021-09-16 12:40:00,172.28,172.49,172.25,172.35,4847.0,167.9532,168.1579,167.9239,168.0214,4847.0
2021-09-16 12:50:00,172.33,172.39,172.27,172.27,7239.0,168.0019,168.0604,167.9434,167.9434,7239.0
2021-09-16 13:00:00,172.25,172.25,172.02,172.04,8064.0,167.9239,167.9239,167.6997,167.7192,8064.0
2021-09-16 13:10:00,172.06,172.21,172.06,172.14,5628.0,167.7387,167.8849,167.7387,167.8167,5628.0
2021-09-16 13:20:00,172.13,172.36,172.11,172.34,5698.0,167.8069,168.0312,167.7875,168.0117,5698.0
2021-09-16 13:30:00,172.23,172.27,172.16,172.19,5675.0,167.9044,167.9434,167.8362,167.8654,5675.0
2021-09-16 13:40:00,172.2,172.24,172.07,172.21,5925.0,167.8752,167.9142,167.7485,167.8849,5925.0
2021-09-16 13:50:00,172.19,172.52,172.19,172.52,5617.0,167.8654,168.1872,167.8654,168.1872,5617.0
2021-09-16 14:00:00,172.55,172.57,172.34,172.47,6859.0,168.2164,168.2359,168.0117,168.1384,6859.0
2021-09-16 14:10:00,172.53,172.68,172.35,172.43,8781.0,168.1969,168.3431,168.0214,168.0994,8781.0
2021-09-16 14:20:00,172.38,172.4,172.03,172.09,9224.0,168.0507,168.0702,167.7095,167.768,9224.0
2021-09-16 14:30:00,172.1,172.2,172.05,172.06,7725.0,167.7777,167.8752,167.729,167.7387,7725.0
2021-09-16 14:40:00,172.08,172.36,172.08,172.33,8554.0,167.7582,168.0312,167.7582,168.0019,8554.0
2021-09-16 14:50:00,172.36,172.55,172.32,172.55,9123.0,168.0312,168.2164,167.9922,168.2164,9123.0
2021-09-16 15:00:00,172.56,172.71,172.52,172.65,20571.0,168.2261,168.3724,168.1872,168.3139,20571.0
2021-09-16 15:10:00,172.7,172.74,172.58,172.66,12572.0,168.3626,168.4016,168.2456,168.3236,12572.0
2021-09-16 15:20:00,172.63,172.74,172.58,172.59,9370.0,168.2944,168.4016,168.2456,168.2554,9370.0
2021-09-16 15:30:00,172.62,173.16,172.62,173.16,18088.0,168.2846,168.8111,168.2846,168.8111,18088.0
2021-09-16 15:40:00,173.1,173.11,172.9,172.95,22716.0,168.7526,168.7623,168.5576,168.6064,22716.0
2021-09-16 15:50:00,172.97,173.29,172.86,173.28,76777.0,168.6259,168.9378,168.5186,168.9281,76777.0
2021-09-17 09:30:00,173.92,177.36,173.3,175.55,326372.0,169.552,172.9056,168.9476,171.1411,326372.0
2021-09-17 09:40:00,175.53,175.8,174.17,174.18,17247.0,171.1216,171.3848,169.7957,169.8055,17247.0
2021-09-17 09:50:00,174.11,174.29,173.05,173.6,24782.0,169.7372,169.9127,168.7038,169.24,24782.0
2021-09-17 10:00:00,173.6,173.92,173.2,173.49,14134.0,169.24,169.552,168.8501,169.1328,14134.0
2021-09-17 10:10:00,173.46,173.58,172.92,173.06,17148.0,169.1035,169.2205,168.5771,168.7136,17148.0
2021-09-17 10:20:00,173.15,173.76,173.1,173.75,9120.0,168.8013,169.396,168.7526,169.3863,9120.0
2021-09-17 10:30:00,173.75,174.07,173.55,173.74,8550.0,169.3863,169.6982,169.1913,169.3765,8550.0
2021-09-17 10:40:00,173.72,173.99,173.43,173.75,11989.0,169.357,169.6202,169.0743,169.3863,11989.0
2021-09-17 10:50:00,173.87,174.16,173.78,173.98,11819.0,169.5032,169.786,169.4155,169.6105,11819.0
2021-09-17 11:00:00,173.84,173.99,173.18,173.28,11003.0,169.474,169.6202,168.8306,168.9281,11003.0
2021-09-17 11:10:00,173.2,173.54,173.18,173.22,16165.0,168.8501,169.1815,168.8306,168.8696,16165.0
2021-09-17 11:20:00,173.2,173.37,173.07,173.17,8963.0,168.8501,169.0158,168.7233,168.8208,8963.0
2021-09-17 11:30:00,173.06,173.12,172.8,173.05,10360.0,168.7136,168.7721,168.4601,168.7038,10360.0
2021-09-17 11:40:00,173.01,173.63,173.01,173.63,8586.0,168.6648,169.2693,168.6648,169.2693,8586.0
2021-09-17 11:50:00,173.59,173.82,173.35,173.82,7994.0,169.2303,169.4545,168.9963,169.4545,7994.0
2021-09-17 12:00:00,173.88,174.19,173.76,174.19,2590.0,169.513,169.8152,169.396,169.8152,2590.0
2021-09-17 12:10:00,174.17,174.24,173.76,173.8,7055.0,169.7957,169.864,169.396,169.435,7055.0
2021-09-17 12:20:00,173.81,174.0,173.75,173.89,7810.0,169.4448,169.63,169.3863,169.5227,7810.0
2021-09-17 12:30:00,173.88,174.09,173.88,173.96,5988.0,169.513,169.7177,169.513,169.591,5988.0
2021-09-17 12:40:00,173.94,173.97,173.64,173.64,16796.0,169.5715,169.6007,169.279,169.279,16796.0
2021-09-17 12:50:00,173.66,174.06,173.66,174.01,12217.0,169.2985,169.6885,169.2985,169.6397,12217.0
2021-09-17 13:00:00,174.13,174.16,173.82,173.83,16434.0,169.7567,169.786,169.4545,169.4643,16434.0
2021-09-17 13:10:00,173.86,174.1,173.83,173.87,9260.0,169.4935,169.7275,169.4643,169.5032,9260.0
2021-09-17 13:20:00,173.86,173.87,173.63,173.84,5135.0,169.4935,169.5032,169.2693,169.474,5135.0
2021-09-17 13:30:00,173.83,173.83,173.58,173.74,7371.0,169.4643,169.4643,169.2205,169.3765,7371.0
2021-09-17 13:40:00,173.7,174.08,173.69,173.9,16372.0,169.3375,169.708,169.3278,169.5325,16372.0
2021-09-17 13:50:00,173.91,174.0,173.68,173.98,9037.0,169.5422,169.63,169.318,169.6105,9037.0
2021-09-17 14:00:00,173.98,174.11,173.9,174.01,8731.0,169.6105,169.7372,169.5325,169.6397,8731.0
2021-09-17 14:10:00,174.0,174.09,173.67,173.71,8417.0,169.63,169.7177,169.3083,169.3473,8417.0
2021-09-17 14:20:00,173.76,174.01,173.76,173.83,8832.0,169.396,169.6397,169.396,169.4643,8832.0
2021-09-17 14:30:00,173.77,174.09,173.76,174.09,7758.0,169.4058,169.7177,169.396,169.7177,7758.0
2021-09-17 14:40:00,174.1,174.14,173.96,173.99,8324.0,169.7275,169.7665,169.591,169.6202,8324.0
2021-09-17 14:50:00,173.99,174.12,173.85,174.03,10858.0,169.6202,169.747,169.4838,169.6592,10858.0
2021-09-17 15:00:00,174.05,174.14,173.72,173.73,9472.0,169.6787,169.7665,169.357,169.3668,9472.0
2021-09-17 15:10:00,173.73,173.84,173.53,173.81,23815.0,169.3668,169.474,169.1718,169.4448,23815.0
2021-09-17 15:20:00,173.81,173.99,173.46,173.5,39000.0,169.4448,169.6202,169.1035,169.1425,39000.0
2021-09-17 15:30:00,173.5,173.99,173.5,173.84,20804.0,169.1425,169.6202,169.1425,169.474,20804.0
2021-09-17 15:40:00,173.83,174.08,173.79,174.02,31614.0,169.4643,169.708,169.4253,169.6495,31614.0
2021-09-17 15:50:00,173.94,174.06,173.37,173.93,197774.0,169.5715,169.6885,169.0158,169.5617,197774.0
2021-09-20 09:30:00,170.5,171.31,169.11,170.3,113111.0,166.2179,167.0075,164.8628,166.0229,113111.0
2021-09-20 09:40:00,170.16,171.35,169.7,169.76,43039.0,165.8864,167.0465,165.438,165.4965,43039.0
2021-09-20 09:50:00,169.94,170.69,169.32,170.51,36953.0,165.672,166.4031,165.0675,166.2276,36953.0
2021-09-20 10:00:00,170.31,170.41,169.22,169.67,20710.0,166.0327,166.1301,164.97,165.4087,20710.0
2021-09-20 10:10:00,169.67,170.87,169.67,170.8,31734.0,165.4087,166.5786,165.4087,166.5104,31734.0
2021-09-20 10:20:00,170.64,171.64,170.52,171.64,22521.0,166.3544,167.3293,166.2374,167.3293,22521.0
2021-09-20 10:30:00,171.55,171.8,171.34,171.48,11522.0,167.2415,167.4852,167.0368,167.1733,11522.0
2021-09-20 10:40:00,171.35,171.44,170.94,171.27,7047.0,167.0465,167.1343,166.6468,166.9685,7047.0
2021-09-20 10:50:00,171.28,171.59,171.22,171.36,21942.0,166.9783,167.2805,166.9198,167.0563,21942.0
2021-09-20 11:00:00,171.34,171.53,170.88,171.09,22030.0,167.0368,167.222,166.5883,166.7931,22030.0
2021-09-20 11:10:00,171.07,172.14,171.07,172.06,21648.0,166.7736,167.8167,166.7736,167.7387,21648.0
2021-09-20 11:20:00,172.18,172.58,172.17,172.56,16390.0,167.8557,168.2456,167.8459,168.2261,16390.0
2021-09-20 11:30:00,172.55,172.55,171.92,171.99,21770.0,168.2164,168.2164,167.6022,167.6705,21770.0
2021-09-20 11:40:00,171.97,171.97,171.66,171.66,9618.0,167.651,167.651,167.3488,167.3488,9618.0
2021-09-20 11:50:00,171.6,171.6,171.35,171.35,11400.0,167.2903,167.2903,167.0465,167.0465,11400.0
2021-09-20 12:00:00,171.34,171.37,171.16,171.16,9664.0,167.0368,167.066,166.8613,166.8613,9664.0
2021-09-20 12:10:00,171.05,171.27,171.04,171.2,13123.0,166.7541,166.9685,166.7443,166.9003,13123.0
2021-09-20 12:20:00,171.16,171.22,170.8,170.83,17113.0,166.8613,166.9198,166.5104,166.5396,17113.0
2021-09-20 12:30:00,170.8,170.87,170.5,170.6,41721.0,166.5104,166.5786,166.2179,166.3154,41721.0
2021-09-20 12:40:00,170.65,170.95,170.5,170.78,11323.0,166.3641,166.6566,166.2179,166.4909,11323.0
2021-09-20 12:50:00,170.77,170.89,170.64,170.64,10631.0,166.4811,166.5981,166.3544,166.3544,10631.0
2021-09-20 13:00:00,170.66,170.82,170.31,170.4,13414.0,166.3739,166.5298,166.0327,166.1204,13414.0
2021-09-20 13:10:00,170.44,170.6,170.31,170.59,12019.0,166.1594,166.3154,166.0327,166.3056,12019.0
2021-09-20 13:20:00,170.54,170.66,170.41,170.5,12160.0,166.2569,166.3739,166.1301,166.2179,12160.0
2021-09-20 13:30:00,170.49,170.75,170.39,170.75,7808.0,166.2081,166.4616,166.1106,166.4616,7808.0
2021-09-20 13:40:00,170.78,170.93,170.62,170.93,10149.0,166.4909,166.6371,166.3349,166.6371,10149.0
2021-09-20 13:50:00,170.93,170.93,170.63,170.65,8241.0,166.6371,166.6371,166.3446,166.3641,8241.0
2021-09-20 14:00:00,170.71,170.8,170.33,170.38,11479.0,166.4226,166.5104,166.0522,166.1009,11479.0
2021-09-20 14:10:00,170.4,170.63,170.32,170.57,7884.0,166.1204,166.3446,166.0424,166.2861,7884.0
2021-09-20 14:20:00,170.55,170.64,170.36,170.42,12079.0,166.2666,166.3544,166.0814,166.1399,12079.0
2021-09-20 14:30:00,170.41,170.5,169.9,170.09,14652.0,166.1301,166.2179,165.633,165.8182,14652.0
2021-09-20 14:40:00,170.12,170.18,169.78,170.02,19650.0,165.8474,165.9059,165.516,165.7499,19650.0
2021-09-20 14:50:00,170.03,170.08,169.73,169.9,20091.0,165.7597,165.8084,165.4672,165.633,20091.0
2021-09-20 15:00:00,169.92,170.04,169.51,169.57,34818.0,165.6525,165.7694,165.2528,165.3112,34818.0
2021-09-20 15:10:00,169.63,169.74,169.46,169.52,27918.0,165.3697,165.477,165.204,165.2625,27918.0
2021-09-20 15:20:00,169.52,170.07,169.52,170.07,15977.0,165.2625,165.7987,165.2625,165.7987,15977.0
2021-09-20 15:30:00,170.09,170.72,169.98,170.49,22465.0,165.8182,166.4324,165.7109,166.2081,22465.0
2021-09-20 15:40:00,170.5,171.02,170.5,170.93,24450.0,166.2179,166.7248,166.2179,166.6371,24450.0
2021-09-20 15:50:00,171.04,171.56,170.91,171.27,85798.0,166.7443,167.2513,166.6176,166.9685,85798.0
2021-09-21 09:30:00,172.3,173.09,171.85,172.75,31309.0,167.9727,168.7428,167.534,168.4114,31309.0
2021-09-21 09:40:00,172.81,173.6,172.49,173.37,13503.0,168.4699,169.24,168.1579,169.0158,13503.0
2021-09-21 09:50:00,173.4,173.42,172.29,172.35,11288.0,169.0451,169.0646,167.9629,168.0214,11288.0
2021-09-21 10:00:00,172.53,172.84,171.97,171.97,13156.0,168.1969,168.4991,167.651,167.651,13156.0
2021-09-21 10:10:00,171.92,172.12,171.43,172.12,18395.0,167.6022,167.7972,167.1245,167.7972,18395.0
2021-09-21 10:20:00,172.22,172.5,171.94,172.37,5029.0,167.8947,168.1677,167.6217,168.0409,5029.0
2021-09-21 10:30:00,172.33,172.33,171.53,171.73,7405.0,168.0019,168.0019,167.222,167.417,7405.0
2021-09-21 10:40:00,171.9,172.2,171.21,171.22,10892.0,167.5827,167.8752,166.9101,166.9198,10892.0
2021-09-21 10:50:00,171.25,171.67,171.19,171.46,10657.0,166.9491,167.3585,166.8906,167.1538,10657.0
2021-09-21 11:00:00,171.38,172.09,171.26,172.09,11585.0,167.0758,167.768,166.9588,167.768,11585.0
2021-09-21 11:10:00,172.03,172.45,171.91,172.16,7480.0,167.7095,168.1189,167.5925,167.8362,7480.0
2021-09-21 11:20:00,172.19,172.24,171.86,171.86,6588.0,167.8654,167.9142,167.5437,167.5437,6588.0
2021-09-21 11:30:00,171.98,172.45,171.92,172.21,17015.0,167.6607,168.1189,167.6022,167.8849,17015.0
2021-09-21 11:40:00,172.16,172.3,172.07,172.11,11484.0,167.8362,167.9727,167.7485,167.7875,11484.0
2021-09-21 11:50:00,172.17,172.17,171.75,171.82,10240.0,167.8459,167.8459,167.4365,167.5047,10240.0
2021-09-21 12:00:00,171.81,172.12,171.81,172.04,13172.0,167.495,167.7972,167.495,167.7192,13172.0
2021-09-21 12:10:00,172.05,172.3,171.95,171.95,10142.0,167.729,167.9727,167.6315,167.6315,10142.0
2021-09-21 12:20:00,171.96,172.12,171.73,171.74,15484.0,167.6412,167.7972,167.417,167.4267,15484.0
2021-09-21 12:30:00,171.75,171.98,171.69,171.97,7388.0,167.4365,167.6607,167.378,167.651,7388.0
2021-09-21 12:40:00,171.93,172.03,171.77,171.88,8980.0,167.612,167.7095,167.456,167.5632,8980.0
2021-09-21 12:50:00,171.94,171.96,171.6,171.78,9199.0,167.6217,167.6412,167.2903,167.4657,9199.0
2021-09-21 13:00:00,171.87,171.87,171.44,171.51,29622.0,167.5535,167.5535,167.1343,167.2025,29622.0
2021-09-21 13:10:00,171.49,171.88,171.49,171.84,8454.0,167.183,167.5632,167.183,167.5242,8454.0
2021-09-21 13:20:00,171.84,171.93,171.48,171.53,22552.0,167.5242,167.612,167.1733,167.222,22552.0
2021-09-21 13:30:00,171.53,171.67,171.49,171.6,3263.0,167.222,167.3585,167.183,167.2903,3263.0
2021-09-21 13:40:00,171.68,171.87,171.59,171.87,7223.0,167.3683,167.5535,167.2805,167.5535,7223.0
2021-09-21 13:50:00,171.83,171.97,171.39,171.67,8031.0,167.5145,167.651,167.0855,167.3585,8031.0
2021-09-21 14:00:00,171.69,171.77,171.56,171.58,12406.0,167.378,167.456,167.2513,167.2708,12406.0
2021-09-21 14:10:00,171.59,171.66,171.47,171.6,14093.0,167.2805,167.3488,167.1635,167.2903,14093.0
2021-09-21 14:20:00,171.53,171.61,171.44,171.5,6193.0,167.222,167.3,167.1343,167.1928,6193.0
2021-09-21 14:30:00,171.49,171.8,171.49,171.63,8838.0,167.183,167.4852,167.183,167.3195,8838.0
2021-09-21 14:40:00,171.69,171.72,171.55,171.65,7359.0,167.378,167.4072,167.2415,167.339,7359.0
2021-09-21 14:50:00,171.7,171.88,171.68,171.78,11533.0,167.3877,167.5632,167.3683,167.4657,11533.0
2021-09-21 15:00:00,171.79,172.0,171.79,171.85,7772.0,167.4755,167.6802,167.4755,167.534,7772.0
2021-09-21 15:10:00,171.86,172.18,171.84,171.91,6544.0,167.5437,167.8557,167.5242,167.5925,6544.0
2021-09-21 15:20:00,171.97,172.21,171.97,172.05,9422.0,167.651,167.8849,167.651,167.729,9422.0
2021-09-21 15:30:00,172.09,172.26,172.03,172.13,11131.0,167.768,167.9337,167.7095,167.8069,11131.0
2021-09-21 15:40:00,172.07,172.39,171.93,171.98,12489.0,167.7485,168.0604,167.612,167.6607,12489.0
2021-09-21 15:50:00,172.0,172.08,171.43,171.5,78391.0,167.6802,167.7582,167.1245,167.1928,78391.0
2021-09-22 09:30:00,172.18,172.18,171.16,171.16,17934.0,167.8557,167.8557,166.8613,166.8613,17934.0
2021-09-22 09:40:00,171.06,172.02,170.9,171.61,11785.0,166.7638,167.6997,166.6078,167.3,11785.0
2021-09-22 09:50:00,171.51,172.08,171.36,171.96,8092.0,167.2025,167.7582,167.0563,167.6412,8092.0
2021-09-22 10:00:00,172.03,172.57,171.85,172.57,6298.0,167.7095,168.2359,167.534,168.2359,6298.0
2021-09-22 10:10:00,172.66,172.69,172.36,172.59,9643.0,168.3236,168.3529,168.0312,168.2554,9643.0
2021-09-22 10:20:00,172.73,173.0,172.62,172.84,8968.0,168.3919,168.6551,168.2846,168.4991,8968.0
2021-09-22 10:30:00,172.83,173.18,172.57,172.65,28672.0,168.4894,168.8306,168.2359,168.3139,28672.0
2021-09-22 10:40:00,172.57,172.57,172.16,172.47,7735.0,168.2359,168.2359,167.8362,168.1384,7735.0
2021-09-22 10:50:00,172.38,172.51,171.98,172.28,4886.0,168.0507,168.1774,167.6607,167.9532,4886.0
2021-09-22 11:00:00,172.27,172.52,172.26,172.52,6640.0,167.9434,168.1872,167.9337,168.1872,6640.0
2021-09-22 11:10:00,172.38,172.76,172.35,172.41,15730.0,168.0507,168.4211,168.0214,168.0799,15730.0
2021-09-22 11:20:00,172.37,172.79,172.25,172.76,10839.0,168.0409,168.4504,167.9239,168.4211,10839.0
2021-09-22 11:30:00,172.76,172.9,172.76,172.87,8484.0,168.4211,168.5576,168.4211,168.5284,8484.0
2021-09-22 11:40:00,172.86,173.16,172.83,172.96,9812.0,168.5186,168.8111,168.4894,168.6161,9812.0
2021-09-22 11:50:00,172.92,173.18,172.76,172.92,19023.0,168.5771,168.8306,168.4211,168.5771,19023.0
2021-09-22 12:00:00,172.93,173.25,172.9,173.12,5520.0,168.5869,168.8988,168.5576,168.7721,5520.0
2021-09-22 12:10:00,173.14,173.32,173.1,173.16,5786.0,168.7916,168.9671,168.7526,168.8111,5786.0
2021-09-22 12:20:00,173.22,173.26,173.03,173.06,4605.0,168.8696,168.9086,168.6843,168.7136,4605.0
2021-09-22 12:30:00,173.08,173.16,173.04,173.16,4102.0,168.7331,168.8111,168.6941,168.8111,4102.0
2021-09-22 12:40:00,173.21,173.24,173.0,173.01,11549.0,168.8598,168.8891,168.6551,168.6648,11549.0
2021-09-22 12:50:00,173.03,173.05,172.81,172.87,4923.0,168.6843,168.7038,168.4699,168.5284,4923.0
2021-09-22 13:00:00,172.91,173.0,172.64,172.68,6157.0,168.5674,168.6551,168.3041,168.3431,6157.0
2021-09-22 13:10:00,172.65,172.67,172.51,172.64,1813.0,168.3139,168.3334,168.1774,168.3041,1813.0
2021-09-22 13:20:00,172.57,172.58,172.44,172.55,5435.0,168.2359,168.2456,168.1092,168.2164,5435.0
2021-09-22 13:30:00,172.46,172.55,172.3,172.47,4656.0,168.1287,168.2164,167.9727,168.1384,4656.0
2021-09-22 13:40:00,172.46,172.51,172.39,172.42,4655.0,168.1287,168.1774,168.0604,168.0897,4655.0
2021-09-22 13:50:00,172.43,172.52,172.31,172.31,6170.0,168.0994,168.1872,167.9824,167.9824,6170.0
2021-09-22 14:00:00,172.26,172.77,172.12,172.43,5261.0,167.9337,168.4309,167.7972,168.0994,5261.0
2021-09-22 14:10:00,172.45,172.79,172.4,172.67,6100.0,168.1189,168.4504,168.0702,168.3334,6100.0
2021-09-22 14:20:00,172.62,172.76,172.44,172.48,10070.0,168.2846,168.4211,168.1092,168.1482,10070.0
2021-09-22 14:30:00,172.51,172.61,172.19,172.21,7536.0,168.1774,168.2749,167.8654,167.8849,7536.0
2021-09-22 14:40:00,172.15,172.23,171.84,171.84,6502.0,167.8264,167.9044,167.5242,167.5242,6502.0
2021-09-22 14:50:00,171.7,171.97,171.54,171.75,15959.0,167.3877,167.651,167.2318,167.4365,15959.0
2021-09-22 15:00:00,171.68,171.77,171.51,171.76,15340.0,167.3683,167.456,167.2025,167.4462,15340.0
2021-09-22 15:10:00,171.77,172.25,171.72,172.22,16171.0,167.456,167.9239,167.4072,167.8947,16171.0
2021-09-22 15:20:00,172.22,172.42,172.19,172.23,8428.0,167.8947,168.0897,167.8654,167.9044,8428.0
2021-09-22 15:30:00,172.23,172.82,172.18,172.77,23340.0,167.9044,168.4796,167.8557,168.4309,23340.0
2021-09-22 15:40:00,172.78,172.87,172.49,172.55,25091.0,168.4406,168.5284,168.1579,168.2164,25091.0
2021-09-22 15:50:00,172.42,172.56,172.25,172.36,68778.0,168.0897,168.2261,167.9239,168.0312,68778.0
2021-09-23 09:30:00,173.5,173.85,172.83,173.24,32281.0,169.1425,169.4838,168.4894,168.8891,32281.0
2021-09-23 09:40:00,173.34,173.71,172.81,173.53,11829.0,168.9866,169.3473,168.4699,169.1718,11829.0
2021-09-23 09:50:00,173.61,173.9,173.36,173.36,12122.0,169.2498,169.5325,169.0061,169.0061,12122.0
2021-09-23 10:00:00,173.39,173.63,173.05,173.37,12920.0,169.0353,169.2693,168.7038,169.0158,12920.0
2021-09-23 10:10:00,173.38,173.66,173.24,173.42,12106.0,169.0256,169.2985,168.8891,169.0646,12106.0
2021-09-23 10:20:00,173.47,173.93,173.47,173.71,12629.0,169.1133,169.5617,169.1133,169.3473,12629.0
2021-09-23 10:30:00,173.68,173.71,173.42,173.62,18712.0,169.318,169.3473,169.0646,169.2595,18712.0
2021-09-23 10:40:00,173.61,174.26,173.56,174.12,13411.0,169.2498,169.8835,169.201,169.747,13411.0
2021-09-23 10:50:00,174.16,174.35,173.81,173.97,11038.0,169.786,169.9712,169.4448,169.6007,11038.0
2021-09-23 11:00:00,173.99,174.12,173.54,173.69,8759.0,169.6202,169.747,169.1815,169.3278,8759.0
2021-09-23 11:10:00,173.68,173.78,173.45,173.46,10770.0,169.318,169.4155,169.0938,169.1035,10770.0
2021-09-23 11:20:00,173.32,173.32,173.05,173.13,6802.0,168.9671,168.9671,168.7038,168.7818,6802.0
2021-09-23 11:30:00,173.17,173.57,173.17,173.2,5360.0,168.8208,169.2108,168.8208,168.8501,5360.0
2021-09-23 11:40:00,173.15,173.34,173.02,173.02,6080.0,168.8013,168.9866,168.6746,168.6746,6080.0
2021-09-23 11:50:00,172.97,173.36,172.97,173.15,5695.0,168.6259,169.0061,168.6259,168.8013,5695.0
2021-09-23 12:00:00,173.14,173.34,173.09,173.2,5614.0,168.7916,168.9866,168.7428,168.8501,5614.0
2021-09-23 12:10:00,173.22,173.54,173.22,173.39,4355.0,168.8696,169.1815,168.8696,169.0353,4355.0
2021-09-23 12:20:00,173.34,173.4,173.19,173.36,4719.0,168.9866,169.0451,168.8403,169.0061,4719.0
2021-09-23 12:30:00,173.36,173.52,173.36,173.52,4182.0,169.0061,169.162,169.0061,169.162,4182.0
2021-09-23 12:40:00,173.52,173.55,173.27,173.31,6860.0,169.162,169.1913,168.9183,168.9573,6860.0
2021-09-23 12:50:00,173.3,173.6,173.28,173.6,14767.0,168.9476,169.24,168.9281,169.24,14767.0
2021-09-23 13:00:00,173.59,173.71,173.45,173.57,9328.0,169.2303,169.3473,169.0938,169.2108,9328.0
2021-09-23 13:10:00,173.56,173.63,173.42,173.58,8500.0,169.201,169.2693,169.0646,169.2205,8500.0
2021-09-23 13:20:00,173.6,173.71,173.49,173.49,7584.0,169.24,169.3473,169.1328,169.1328,7584.0
2021-09-23 13:30:00,173.52,173.67,173.5,173.58,7170.0,169.162,169.3083,169.1425,169.2205,7170.0
2021-09-23 13:40:00,173.61,173.64,173.42,173.43,8619.0,169.2498,169.279,169.0646,169.0743,8619.0
2021-09-23 13:50:00,173.44,173.64,173.43,173.61,8392.0,169.084,169.279,169.0743,169.2498,8392.0
2021-09-23 14:00:00,173.58,173.79,173.51,173.66,12636.0,169.2205,169.4253,169.1523,169.2985,12636.0
2021-09-23 14:10:00,173.65,173.65,173.38,173.42,7425.0,169.2888,169.2888,169.0256,169.0646,7425.0
2021-09-23 14:20:00,173.45,173.45,173.12,173.12,5014.0,169.0938,169.0938,168.7721,168.7721,5014.0
2021-09-23 14:30:00,173.15,173.25,172.93,173.11,8832.0,168.8013,168.8988,168.5869,168.7623,8832.0
2021-09-23 14:40:00,173.11,173.13,172.98,173.0,6065.0,168.7623,168.7818,168.6356,168.6551,6065.0
2021-09-23 14:50:00,173.03,173.26,172.99,173.16,10551.0,168.6843,168.9086,168.6454,168.8111,10551.0
2021-09-23 15:00:00,173.19,173.45,173.16,173.35,5765.0,168.8403,169.0938,168.8111,168.9963,5765.0
2021-09-23 15:10:00,173.35,173.38,173.13,173.19,9062.0,168.9963,169.0256,168.7818,168.8403,9062.0
2021-09-23 15:20:00,173.13,173.25,173.1,173.18,12568.0,168.7818,168.8988,168.7526,168.8306,12568.0
2021-09-23 15:30:00,173.21,173.22,172.99,173.07,20313.0,168.8598,168.8696,168.6454,168.7233,20313.0
2021-09-23 15:40:00,173.05,173.14,172.71,172.71,24500.0,168.7038,168.7916,168.3724,168.3724,24500.0
2021-09-23 15:50:00,172.6,172.84,172.48,172.7,89647.0,168.2651,168.4991,168.1482,168.3626,89647.0
2021-09-24 09:30:00,172.09,172.09,171.2,171.66,23382.0,167.768,167.768,166.9003,167.3488,23382.0
2021-09-24 09:40:00,171.83,172.12,171.56,171.97,7982.0,167.5145,167.7972,167.2513,167.651,7982.0
2021-09-24 09:50:00,172.04,172.84,171.73,172.84,12939.0,167.7192,168.4991,167.417,168.4991,12939.0
2021-09-24 10:00:00,172.78,173.08,172.15,172.22,11445.0,168.4406,168.7331,167.8264,167.8947,11445.0
2021-09-24 10:10:00,172.22,172.4,171.85,172.34,13519.0,167.8947,168.0702,167.534,168.0117,13519.0
2021-09-24 10:20:00,172.3,172.67,172.24,172.45,10544.0,167.9727,168.3334,167.9142,168.1189,10544.0
2021-09-24 10:30:00,172.49,172.66,172.36,172.56,8090.0,168.1579,168.3236,168.0312,168.2261,8090.0
2021-09-24 10:40:00,172.53,172.62,172.41,172.58,7937.0,168.1969,168.2846,168.0799,168.2456,7937.0
2021-09-24 10:50:00,172.61,172.61,172.27,172.43,10169.0,168.2749,168.2749,167.9434,168.0994,10169.0
2021-09-24 11:00:00,172.45,172.95,172.42,172.69,31692.0,168.1189,168.6064,168.0897,168.3529,31692.0
2021-09-24 11:10:00,172.68,172.89,172.64,172.84,6951.0,168.3431,168.5479,168.3041,168.4991,6951.0
2021-09-24 11:20:00,172.88,173.08,172.72,172.84,8130.0,168.5381,168.7331,168.3821,168.4991,8130.0
2021-09-24 11:30:00,172.77,172.94,172.72,172.87,4444.0,168.4309,168.5966,168.3821,168.5284,4444.0
2021-09-24 11:40:00,172.81,172.88,172.7,172.88,3383.0,168.4699,168.5381,168.3626,168.5381,3383.0
2021-09-24 11:50:00,172.92,173.0,172.56,172.56,6202.0,168.5771,168.6551,168.2261,168.2261,6202.0
2021-09-24 12:00:00,172.58,172.66,172.44,172.45,4345.0,168.2456,168.3236,168.1092,168.1189,4345.0
2021-09-24 12:10:00,172.45,172.51,172.33,172.44,4835.0,168.1189,168.1774,168.0019,168.1092,4835.0
2021-09-24 12:20:00,172.44,172.45,172.35,172.37,3346.0,168.1092,168.1189,168.0214,168.0409,3346.0
2021-09-24 12:30:00,172.4,172.42,172.3,172.37,7220.0,168.0702,168.0897,167.9727,168.0409,7220.0
2021-09-24 12:40:00,172.39,172.45,172.3,172.44,5573.0,168.0604,168.1189,167.9727,168.1092,5573.0
2021-09-24 12:50:00,172.45,172.45,172.34,172.4,3366.0,168.1189,168.1189,168.0117,168.0702,3366.0
2021-09-24 13:00:00,172.37,172.43,172.32,172.33,4206.0,168.0409,168.0994,167.9922,168.0019,4206.0
2021-09-24 13:10:00,172.31,172.42,172.27,172.3,16534.0,167.9824,168.0897,167.9434,167.9727,16534.0
2021-09-24 13:20:00,172.31,172.31,172.06,172.09,9824.0,167.9824,167.9824,167.7387,167.768,9824.0
2021-09-24 13:30:00,172.13,172.13,171.88,172.01,4400.0,167.8069,167.8069,167.5632,167.69,4400.0
2021-09-24 13:40:00,172.05,172.16,172.0,172.16,5501.0,167.729,167.8362,167.6802,167.8362,5501.0
2021-09-24 13:50:00,172.15,172.19,171.83,171.84,8376.0,167.8264,167.8654,167.5145,167.5242,8376.0
2021-09-24 14:00:00,171.93,172.17,171.82,172.05,7622.0,167.612,167.8459,167.5047,167.729,7622.0
2021-09-24 14:10:00,172.04,172.27,171.93,172.16,14511.0,167.7192,167.9434,167.612,167.8362,14511.0
2021-09-24 14:20:00,172.16,172.35,172.16,172.33,8315.0,167.8362,168.0214,167.8362,168.0019,8315.0
2021-09-24 14:30:00,172.31,172.53,172.29,172.48,5128.0,167.9824,168.1969,167.9629,168.1482,5128.0
2021-09-24 14:40:00,172.48,172.61,172.43,172.47,9337.0,168.1482,168.2749,168.0994,168.1384,9337.0
2021-09-24 14:50:00,172.5,172.71,172.5,172.71,8981.0,168.1677,168.3724,168.1677,168.3724,8981.0
2021-09-24 15:00:00,172.71,172.77,172.49,172.67,13648.0,168.3724,168.4309,168.1579,168.3334,13648.0
2021-09-24 15:10:00,172.65,172.68,172.48,172.49,7644.0,168.3139,168.3431,168.1482,168.1579,7644.0
2021-09-24 15:20:00,172.46,172.8,172.42,172.56,18828.0,168.1287,168.4601,168.0897,168.2261,18828.0
2021-09-24 15:30:00,172.57,172.78,172.57,172.65,12814.0,168.2359,168.4406,168.2359,168.3139,12814.0
2021-09-24 15:40:00,172.61,172.74,172.51,172.59,14797.0,168.2749,168.4016,168.1774,168.2554,14797.0
2021-09-24 15:50:00,172.54,172.76,172.35,172.4,74645.0,168.2067,168.4211,168.0214,168.0702,74645.0
2021-09-27 09:30:00,171.06,171.15,168.02,168.2,31705.0,166.7638,166.8516,163.8002,163.9757,31705.0
2021-09-27 09:40:00,168.14,168.16,166.38,166.73,54697.0,163.9172,163.9367,162.2014,162.5426,54697.0
2021-09-27 09:50:00,166.54,166.63,165.77,166.1,62687.0,162.3573,162.4451,161.6067,161.9284,62687.0
2021-09-27 10:00:00,166.17,166.42,165.59,166.27,40621.0,161.9966,162.2404,161.4312,162.0941,40621.0
2021-09-27 10:10:00,166.27,166.37,165.62,166.08,29011.0,162.0941,162.1916,161.4604,161.9089,29011.0
2021-09-27 10:20:00,165.93,166.17,165.39,165.9,48701.0,161.7627,161.9966,161.2362,161.7334,48701.0
2021-09-27 10:30:00,165.81,166.77,165.74,166.61,33726.0,161.6457,162.5816,161.5774,162.4256,33726.0
2021-09-27 10:40:00,166.69,166.9,165.78,165.95,18473.0,162.5036,162.7083,161.6164,161.7822,18473.0
2021-09-27 10:50:00,165.86,165.89,165.41,165.55,13275.0,161.6944,161.7237,161.2557,161.3922,13275.0
2021-09-27 11:00:00,165.57,166.35,165.49,165.7,14415.0,161.4117,162.1721,161.3337,161.5384,14415.0
2021-09-27 11:10:00,165.77,165.82,165.47,165.53,9604.0,161.6067,161.6554,161.3142,161.3727,9604.0
2021-09-27 11:20:00,165.53,165.56,164.82,165.21,27568.0,161.3727,161.402,160.6805,161.0607,27568.0
2021-09-27 11:30:00,165.2,165.4,165.01,165.34,8485.0,161.051,161.246,160.8658,161.1875,8485.0
2021-09-27 11:40:00,165.38,165.41,165.01,165.09,6527.0,161.2265,161.2557,160.8658,160.9438,6527.0
2021-09-27 11:50:00,165.06,165.28,164.96,165.21,8109.0,160.9145,161.129,160.817,161.0607,8109.0
2021-09-27 12:00:00,165.12,165.3,165.05,165.06,5090.0,160.973,161.1485,160.9048,160.9145,5090.0
2021-09-27 12:10:00,165.06,165.38,165.06,165.22,7159.0,160.9145,161.2265,160.9145,161.0705,7159.0
2021-09-27 12:20:00,165.3,165.44,165.02,165.04,7680.0,161.1485,161.285,160.8755,160.895,7680.0
2021-09-27 12:30:00,165.06,165.11,164.86,164.96,11682.0,160.9145,160.9633,160.7195,160.817,11682.0
2021-09-27 12:40:00,165.0,165.02,164.4,164.51,15796.0,160.856,160.8755,160.2711,160.3783,15796.0
2021-09-27 12:50:00,164.45,164.48,164.26,164.44,17974.0,160.3198,160.3491,160.1346,160.3101,17974.0
2021-09-27 13:00:00,164.42,164.8,164.39,164.61,34392.0,160.2906,160.661,160.2613,160.4758,34392.0
2021-09-27 13:10:00,164.61,164.79,164.57,164.69,13588.0,160.4758,160.6513,160.4368,160.5538,13588.0
2021-09-27 13:20:00,164.74,165.16,164.73,165.14,10040.0,160.6025,161.012,160.5928,160.9925,10040.0
2021-09-27 13:30:00,165.2,165.36,165.04,165.14,5350.0,161.051,161.207,160.895,160.9925,5350.0
2021-09-27 13:40:00,165.15,165.45,165.02,165.4,3523.0,161.0023,161.2947,160.8755,161.246,3523.0
2021-09-27 13:50:00,165.38,165.51,165.31,165.51,5567.0,161.2265,161.3532,161.1582,161.3532,5567.0
2021-09-27 14:00:00,165.65,165.84,165.52,165.78,5081.0,161.4897,161.6749,161.363,161.6164,5081.0
2021-09-27 14:10:00,165.72,166.07,165.64,166.07,7580.0,161.5579,161.8991,161.4799,161.8991,7580.0
2021-09-27 14:20:00,166.1,166.1,165.76,165.84,13070.0,161.9284,161.9284,161.5969,161.6749,13070.0
2021-09-27 14:30:00,165.84,165.89,165.74,165.81,9715.0,161.6749,161.7237,161.5774,161.6457,9715.0
2021-09-27 14:40:00,165.87,166.52,165.83,166.52,15999.0,161.7042,162.3378,161.6652,162.3378,15999.0
2021-09-27 14:50:00,166.5,166.77,166.48,166.59,10575.0,162.3183,162.5816,162.2988,162.4061,10575.0
2021-09-27 15:00:00,166.58,166.71,166.38,166.4,15733.0,162.3963,162.5231,162.2014,162.2209,15733.0
2021-09-27 15:10:00,166.42,166.8,166.42,166.8,11824.0,162.2404,162.6108,162.2404,162.6108,11824.0
2021-09-27 15:20:00,166.8,166.94,166.72,166.94,12551.0,162.6108,162.7473,162.5328,162.7473,12551.0
2021-09-27 15:30:00,166.93,167.0,166.79,166.95,17879.0,162.7375,162.8058,162.6011,162.757,17879.0
2021-09-27 15:40:00,166.97,167.11,166.73,166.76,20275.0,162.7765,162.913,162.5426,162.5718,20275.0
2021-09-27 15:50:00,166.75,166.77,166.36,166.38,92074.0,162.5621,162.5816,162.1819,162.2014,92074.0
2021-09-28 09:30:00,164.19,164.33,161.21,161.83,108319.0,160.0664,160.2028,157.1612,157.7656,108319.0
2021-09-28 09:40:00,161.74,162.74,161.32,162.39,43813.0,157.6779,158.6528,157.2684,158.3116,43813.0
2021-09-28 09:50:00,162.32,162.96,161.92,162.82,33642.0,158.2433,158.8673,157.8534,158.7308,33642.0
2021-09-28 10:00:00,162.81,162.87,161.43,161.69,37046.0,158.721,158.7795,157.3757,157.6291,37046.0
2021-09-28 10:10:00,161.69,161.89,160.32,160.68,54932.0,157.6291,157.8241,156.2936,156.6445,54932.0
2021-09-28 10:20:00,160.72,160.86,160.08,160.67,55302.0,156.6835,156.82,156.0596,156.6348,55302.0
2021-09-28 10:30:00,160.62,160.98,160.02,160.85,47465.0,156.586,156.937,156.0011,156.8102,47465.0
2021-09-28 10:40:00,160.85,161.03,160.44,160.59,26900.0,156.8102,156.9857,156.4105,156.5568,26900.0
2021-09-28 10:50:00,160.58,160.85,160.14,160.48,77874.0,156.547,156.8102,156.1181,156.4495,77874.0
2021-09-28 11:00:00,160.73,161.06,160.05,160.31,27325.0,156.6933,157.015,156.0303,156.2838,27325.0
2021-09-28 11:10:00,160.19,160.52,160.09,160.1,21098.0,156.1668,156.4885,156.0693,156.0791,21098.0
2021-09-28 11:20:00,160.15,160.38,160.0,160.09,29799.0,156.1278,156.3521,155.9816,156.0693,29799.0
2021-09-28 11:30:00,160.06,160.31,159.85,160.24,27050.0,156.0401,156.2838,155.8354,156.2156,27050.0
2021-09-28 11:40:00,160.21,160.24,159.5,159.66,31540.0,156.1863,156.2156,155.4942,155.6501,31540.0
2021-09-28 11:50:00,159.66,159.87,159.47,159.8,38403.0,155.6501,155.8549,155.4649,155.7866,38403.0
2021-09-28 12:00:00,159.76,160.18,159.39,159.89,29689.0,155.7476,156.1571,155.3869,155.8744,29689.0
2021-09-28 12:10:00,159.89,160.24,159.76,160.15,47297.0,155.8744,156.2156,155.7476,156.1278,47297.0
2021-09-28 12:20:00,160.23,160.52,159.98,160.05,30735.0,156.2058,156.4885,155.9621,156.0303,30735.0
2021-09-28 12:30:00,160.0,160.05,159.55,159.58,19924.0,155.9816,156.0303,155.5429,155.5721,19924.0
2021-09-28 12:40:00,159.56,159.57,159.04,159.09,37744.0,155.5526,155.5624,155.0457,155.0944,37744.0
2021-09-28 12:50:00,159.04,159.4,159.0,159.03,16654.0,155.0457,155.3967,155.0067,155.036,16654.0
2021-09-28 13:00:00,159.03,159.25,158.79,158.94,29377.0,155.036,155.2504,154.802,154.9482,29377.0
2021-09-28 13:10:00,158.98,160.03,158.88,159.89,46641.0,154.9872,156.0108,154.8897,155.8744,46641.0
2021-09-28 13:20:00,159.87,160.8,159.87,160.68,58060.0,155.8549,156.7615,155.8549,156.6445,58060.0
2021-09-28 13:30:00,160.7,160.72,160.28,160.56,49987.0,156.664,156.6835,156.2546,156.5275,49987.0
2021-09-28 13:40:00,160.51,160.97,160.51,160.95,38005.0,156.4788,156.9272,156.4788,156.9077,38005.0
2021-09-28 13:50:00,160.87,160.91,160.2,160.2,17269.0,156.8297,156.8687,156.1766,156.1766,17269.0
2021-09-28 14:00:00,160.2,160.36,160.1,160.2,13892.0,156.1766,156.3326,156.0791,156.1766,13892.0
2021-09-28 14:10:00,160.09,160.27,159.9,160.27,16861.0,156.0693,156.2448,155.8841,156.2448,16861.0
2021-09-28 14:20:00,160.27,160.51,160.19,160.5,71482.0,156.2448,156.4788,156.1668,156.469,71482.0
2021-09-28 14:30:00,160.46,160.49,160.22,160.36,9038.0,156.43,156.4593,156.1961,156.3326,9038.0
2021-09-28 14:40:00,160.38,161.05,160.38,160.93,24890.0,156.3521,157.0052,156.3521,156.8882,24890.0
2021-09-28 14:50:00,161.04,161.21,160.8,160.87,16365.0,156.9955,157.1612,156.7615,156.8297,16365.0
2021-09-28 15:00:00,160.85,161.0,160.65,160.81,11684.0,156.8102,156.9565,156.6153,156.7713,11684.0
2021-09-28 15:10:00,160.83,160.83,160.6,160.62,9329.0,156.7907,156.7907,156.5665,156.586,9329.0
2021-09-28 15:20:00,160.62,160.9,160.26,160.26,18700.0,156.586,156.859,156.2351,156.2351,18700.0
2021-09-28 15:30:00,160.23,160.78,160.18,160.48,35225.0,156.2058,156.742,156.1571,156.4495,35225.0
2021-09-28 15:40:00,160.47,160.64,159.89,159.91,67212.0,156.4398,156.6055,155.8744,155.8939,67212.0
2021-09-28 15:50:00,159.86,160.12,159.68,159.88,153615.0,155.8451,156.0986,155.6696,155.8646,153615.0
2021-09-29 09:30:00,161.39,161.77,161.04,161.04,32388.0,157.3367,157.7071,156.9955,156.9955,32388.0
2021-09-29 09:40:00,161.0,161.0,159.86,160.86,20397.0,156.9565,156.9565,155.8451,156.82,20397.0
2021-09-29 09:50:00,160.77,161.39,160.62,161.39,22920.0,156.7323,157.3367,156.586,157.3367,22920.0
2021-09-29 10:00:00,161.41,161.74,160.9,161.3,9449.0,157.3562,157.6779,156.859,157.2489,9449.0
2021-09-29 10:10:00,161.4,161.4,160.77,161.01,9645.0,157.3464,157.3464,156.7323,156.9662,9645.0
2021-09-29 10:20:00,161.19,161.56,161.14,161.38,13359.0,157.1417,157.5024,157.093,157.3269,13359.0
2021-09-29 10:30:00,161.31,161.81,161.21,161.36,24665.0,157.2587,157.7461,157.1612,157.3074,24665.0
2021-09-29 10:40:00,161.24,161.48,160.9,161.33,7797.0,157.1905,157.4244,156.859,157.2782,7797.0
2021-09-29 10:50:00,161.28,161.29,160.72,161.16,12181.0,157.2294,157.2392,156.6835,157.1125,12181.0
2021-09-29 11:00:00,161.31,161.31,160.74,161.09,19179.0,157.2587,157.2587,156.703,157.0442,19179.0
2021-09-29 11:10:00,161.14,161.29,160.96,161.15,11379.0,157.093,157.2392,156.9175,157.1027,11379.0
2021-09-29 11:20:00,161.08,161.49,161.0,161.06,9265.0,157.0345,157.4342,156.9565,157.015,9265.0
2021-09-29 11:30:00,161.22,161.32,160.96,160.98,8266.0,157.171,157.2684,156.9175,156.937,8266.0
2021-09-29 11:40:00,161.0,161.1,160.86,161.07,13021.0,156.9565,157.054,156.82,157.0247,13021.0
2021-09-29 11:50:00,161.09,161.19,160.76,160.87,7646.0,157.0442,157.1417,156.7225,156.8297,7646.0
2021-09-29 12:00:00,160.87,161.04,160.74,160.88,26630.0,156.8297,156.9955,156.703,156.8395,26630.0
2021-09-29 12:10:00,160.68,160.68,160.35,160.39,8334.0,156.6445,156.6445,156.3228,156.3618,8334.0
2021-09-29 12:20:00,160.39,160.54,160.24,160.41,9905.0,156.3618,156.508,156.2156,156.3813,9905.0
2021-09-29 12:30:00,160.42,160.54,159.96,160.05,7866.0,156.391,156.508,155.9426,156.0303,7866.0
2021-09-29 12:40:00,160.12,160.25,159.92,160.11,8987.0,156.0986,156.2253,155.9036,156.0888,8987.0
2021-09-29 12:50:00,160.1,160.19,160.0,160.0,11484.0,156.0791,156.1668,155.9816,155.9816,11484.0
2021-09-29 13:00:00,160.04,160.39,159.96,160.39,8523.0,156.0206,156.3618,155.9426,156.3618,8523.0
2021-09-29 13:10:00,160.36,160.4,160.13,160.25,9300.0,156.3326,156.3715,156.1083,156.2253,9300.0
2021-09-29 13:20:00,160.27,160.44,160.13,160.16,7085.0,156.2448,156.4105,156.1083,156.1376,7085.0
2021-09-29 13:30:00,160.16,160.41,160.06,160.3,10354.0,156.1376,156.3813,156.0401,156.2741,10354.0
2021-09-29 13:40:00,160.32,160.6,160.23,160.49,7233.0,156.2936,156.5665,156.2058,156.4593,7233.0
2021-09-29 13:50:00,160.49,160.62,160.46,160.55,7410.0,156.4593,156.586,156.43,156.5178,7410.0
2021-09-29 14:00:00,160.61,160.84,160.53,160.84,8159.0,156.5763,156.8005,156.4983,156.8005,8159.0
2021-09-29 14:10:00,160.93,161.09,160.78,160.96,9904.0,156.8882,157.0442,156.742,156.9175,9904.0
2021-09-29 14:20:00,160.98,161.09,160.89,160.91,6483.0,156.937,157.0442,156.8492,156.8687,6483.0
2021-09-29 14:30:00,160.96,161.06,160.83,160.92,7772.0,156.9175,157.015,156.7907,156.8785,7772.0
2021-09-29 14:40:00,160.9,161.16,160.85,160.94,7593.0,156.859,157.1125,156.8102,156.898,7593.0
2021-09-29 14:50:00,161.06,161.12,160.98,161.1,5500.0,157.015,157.0735,156.937,157.054,5500.0
2021-09-29 15:00:00,161.12,161.18,160.84,160.88,10370.0,157.0735,157.132,156.8005,156.8395,10370.0
2021-09-29 15:10:00,160.86,160.92,160.65,160.67,17779.0,156.82,156.8785,156.6153,156.6348,17779.0
2021-09-29 15:20:00,160.6,160.62,160.35,160.49,10562.0,156.5665,156.586,156.3228,156.4593,10562.0
2021-09-29 15:30:00,160.47,160.69,160.42,160.45,14417.0,156.4398,156.6543,156.391,156.4203,14417.0
2021-09-29 15:40:00,160.45,160.45,160.16,160.29,30884.0,156.4203,156.4203,156.1376,156.2643,30884.0
2021-09-29 15:50:00,160.27,160.32,159.83,160.0,170811.0,156.2448,156.2936,155.8159,155.9816,170811.0
2021-09-30 09:30:00,161.23,162.25,161.13,161.36,29471.0,157.1807,158.1751,157.0832,157.3074,29471.0
2021-09-30 09:40:00,161.47,162.3,161.24,162.3,19691.0,157.4147,158.2238,157.1905,158.2238,19691.0
2021-09-30 09:50:00,162.36,162.48,161.9,162.15,16766.0,158.2823,158.3993,157.8339,158.0776,16766.0
2021-09-30 10:00:00,162.14,162.18,161.25,161.25,9232.0,158.0678,158.1068,157.2002,157.2002,9232.0
2021-09-30 10:10:00,161.53,162.01,161.18,161.95,9610.0,157.4732,157.9411,157.132,157.8826,9610.0
2021-09-30 10:20:00,161.95,162.05,161.71,162.02,8478.0,157.8826,157.9801,157.6486,157.9509,8478.0
2021-09-30 10:30:00,162.1,162.1,161.51,161.72,6206.0,158.0289,158.0289,157.4537,157.6584,6206.0
2021-09-30 10:40:00,161.6,161.6,161.15,161.16,6682.0,157.5414,157.5414,157.1027,157.1125,6682.0
2021-09-30 10:50:00,161.13,161.16,160.73,160.84,5884.0,157.0832,157.1125,156.6933,156.8005,5884.0
2021-09-30 11:00:00,160.83,160.84,160.6,160.7,6738.0,156.7907,156.8005,156.5665,156.664,6738.0
2021-09-30 11:10:00,160.81,160.86,160.63,160.63,4044.0,156.7713,156.82,156.5958,156.5958,4044.0
2021-09-30 11:20:00,160.61,160.61,160.16,160.36,8623.0,156.5763,156.5763,156.1376,156.3326,8623.0
2021-09-30 11:30:00,160.46,160.51,159.62,159.69,11416.0,156.43,156.4788,155.6111,155.6794,11416.0
2021-09-30 11:40:00,159.65,159.65,159.1,159.26,14856.0,155.6404,155.6404,155.1042,155.2602,14856.0
2021-09-30 11:50:00,159.31,159.41,159.12,159.3,8912.0,155.3089,155.4064,155.1237,155.2992,8912.0
2021-09-30 12:00:00,159.3,159.38,158.89,158.95,12153.0,155.2992,155.3772,154.8995,154.958,12153.0
2021-09-30 12:10:00,158.97,159.13,158.68,159.03,13447.0,154.9775,155.1334,154.6947,155.036,13447.0
2021-09-30 12:20:00,159.11,159.12,158.74,158.95,8563.0,155.1139,155.1237,154.7532,154.958,8563.0
2021-09-30 12:30:00,158.9,158.98,158.64,158.78,10516.0,154.9092,154.9872,154.6558,154.7922,10516.0
2021-09-30 12:40:00,158.74,158.88,158.55,158.88,8693.0,154.7532,154.8897,154.568,154.8897,8693.0
2021-09-30 12:50:00,158.83,158.98,158.71,158.83,11198.0,154.841,154.9872,154.724,154.841,11198.0
2021-09-30 13:00:00,158.83,159.2,158.63,159.2,6350.0,154.841,155.2017,154.646,155.2017,6350.0
2021-09-30 13:10:00,159.21,159.21,158.9,158.91,6593.0,155.2114,155.2114,154.9092,154.919,6593.0
2021-09-30 13:20:00,159.03,159.04,158.71,158.79,9687.0,155.036,155.0457,154.724,154.802,9687.0
2021-09-30 13:30:00,158.82,158.94,158.58,158.94,5650.0,154.8312,154.9482,154.5973,154.9482,5650.0
2021-09-30 13:40:00,158.95,159.05,158.8,158.91,4684.0,154.958,155.0555,154.8117,154.919,4684.0
2021-09-30 13:50:00,158.97,159.28,158.97,159.18,4726.0,154.9775,155.2797,154.9775,155.1822,4726.0
2021-09-30 14:00:00,159.15,159.75,159.14,159.74,10537.0,155.1529,155.7379,155.1432,155.7281,10537.0
2021-09-30 14:10:00,159.67,159.69,159.24,159.24,6409.0,155.6599,155.6794,155.2407,155.2407,6409.0
2021-09-30 14:20:00,159.23,159.28,159.06,159.28,7571.0,155.2309,155.2797,155.0652,155.2797,7571.0
2021-09-30 14:30:00,159.29,159.42,159.21,159.22,6376.0,155.2894,155.4162,155.2114,155.2212,6376.0
2021-09-30 14:40:00,159.17,159.45,159.17,159.29,5042.0,155.1724,155.4454,155.1724,155.2894,5042.0
2021-09-30 14:50:00,159.36,159.43,159.02,159.02,7338.0,155.3577,155.4259,155.0262,155.0262,7338.0
2021-09-30 15:00:00,158.92,159.09,158.8,158.91,8971.0,154.9287,155.0944,154.8117,154.919,8971.0
2021-09-30 15:10:00,158.95,159.24,158.91,159.05,12161.0,154.958,155.2407,154.919,155.0555,12161.0
2021-09-30 15:20:00,159.05,159.05,158.74,158.76,13477.0,155.0555,155.0555,154.7532,154.7727,13477.0
2021-09-30 15:30:00,158.72,159.1,158.57,158.61,29370.0,154.7337,155.1042,154.5875,154.6265,29370.0
2021-09-30 15:40:00,158.59,158.64,158.04,158.08,38677.0,154.607,154.6558,154.0708,154.1098,38677.0
2021-09-30 15:50:00,158.08,158.13,157.46,157.52,219642.0,154.1098,154.1586,153.5054,153.5639,219642.0
2021-10-01 09:30:00,157.15,157.5,153.05,153.53,71816.0,153.2032,153.5444,149.2061,149.6741,71816.0
2021-10-01 09:40:00,153.55,154.94,153.41,154.81,56597.0,149.6936,151.0487,149.5571,150.9219,56597.0
2021-10-01 09:50:00,154.82,155.4,154.68,155.4,17855.0,150.9317,151.4971,150.7952,151.4971,17855.0
2021-10-01 10:00:00,155.22,155.74,154.81,154.87,45599.0,151.3216,151.8286,150.9219,150.9804,45599.0
2021-10-01 10:10:00,154.98,155.64,154.8,154.95,30101.0,151.0877,151.7311,150.9122,151.0584,30101.0
2021-10-01 10:20:00,154.96,155.12,154.62,154.75,68044.0,151.0682,151.2242,150.7367,150.8634,68044.0
2021-10-01 10:30:00,154.79,155.14,154.74,155.12,47183.0,150.9024,151.2437,150.8537,151.2242,47183.0
2021-10-01 10:40:00,155.09,155.81,155.06,155.74,22128.0,151.1949,151.8968,151.1657,151.8286,22128.0
2021-10-01 10:50:00,155.79,155.98,155.69,155.69,12529.0,151.8773,152.0626,151.7798,151.7798,12529.0
2021-10-01 11:00:00,155.69,155.69,154.98,154.98,10026.0,151.7798,151.7798,151.0877,151.0877,10026.0
2021-10-01 11:10:00,155.04,155.79,154.88,155.65,25486.0,151.1462,151.8773,150.9902,151.7408,25486.0
2021-10-01 11:20:00,155.66,155.76,155.32,155.32,24034.0,151.7506,151.8481,151.4191,151.4191,24034.0
2021-10-01 11:30:00,155.38,156.23,155.37,156.19,15712.0,151.4776,152.3063,151.4679,152.2673,15712.0
2021-10-01 11:40:00,156.29,156.58,156.12,156.53,10857.0,152.3648,152.6475,152.199,152.5987,10857.0
2021-10-01 11:50:00,156.6,156.63,155.98,156.22,9777.0,152.667,152.6962,152.0626,152.2965,9777.0
2021-10-01 12:00:00,156.2,156.4,156.07,156.34,11313.0,152.277,152.472,152.1503,152.4135,11313.0
2021-10-01 12:10:00,156.23,156.32,155.81,156.0,8923.0,152.3063,152.394,151.8968,152.0821,8923.0
2021-10-01 12:20:00,156.03,156.29,156.01,156.09,13597.0,152.1113,152.3648,152.0918,152.1698,13597.0
2021-10-01 12:30:00,156.09,156.13,155.72,155.73,11013.0,152.1698,152.2088,151.8091,151.8188,11013.0
2021-10-01 12:40:00,155.81,155.89,155.64,155.65,9807.0,151.8968,151.9748,151.7311,151.7408,9807.0
2021-10-01 12:50:00,155.63,155.98,155.55,155.78,9816.0,151.7213,152.0626,151.6434,151.8676,9816.0
2021-10-01 13:00:00,155.75,156.15,155.61,156.13,22146.0,151.8383,152.2283,151.7018,152.2088,22146.0
2021-10-01 13:10:00,156.14,156.2,155.93,156.06,7426.0,152.2185,152.277,152.0138,152.1405,7426.0
2021-10-01 13:20:00,156.06,156.3,156.05,156.1,6260.0,152.1405,152.3745,152.1308,152.1795,6260.0
2021-10-01 13:30:00,156.13,156.36,156.11,156.29,8345.0,152.2088,152.433,152.1893,152.3648,8345.0
2021-10-01 13:40:00,156.33,156.55,156.32,156.51,8446.0,152.4038,152.6182,152.394,152.5792,8446.0
2021-10-01 13:50:00,156.49,156.5,156.22,156.22,5971.0,152.5597,152.5695,152.2965,152.2965,5971.0
2021-10-01 14:00:00,156.25,156.75,156.25,156.52,25305.0,152.3258,152.8132,152.3258,152.589,25305.0
2021-10-01 14:10:00,156.56,156.8,156.5,156.64,11012.0,152.628,152.862,152.5695,152.706,11012.0
2021-10-01 14:20:00,156.61,156.66,156.24,156.28,7138.0,152.6767,152.7255,152.316,152.355,7138.0
2021-10-01 14:30:00,156.24,156.38,156.24,156.33,15764.0,152.316,152.4525,152.316,152.4038,15764.0
2021-10-01 14:40:00,156.3,156.43,156.16,156.29,13569.0,152.3745,152.5013,152.238,152.3648,13569.0
2021-10-01 14:50:00,156.28,156.52,156.17,156.42,14005.0,152.355,152.589,152.2478,152.4915,14005.0
2021-10-01 15:00:00,156.43,156.59,156.43,156.54,18888.0,152.5013,152.6572,152.5013,152.6085,18888.0
2021-10-01 15:10:00,156.53,156.84,156.52,156.52,12837.0,152.5987,152.901,152.589,152.589,12837.0
2021-10-01 15:20:00,156.58,156.62,156.16,156.23,26502.0,152.6475,152.6865,152.238,152.3063,26502.0
2021-10-01 15:30:00,156.2,156.49,156.08,156.31,30399.0,152.277,152.5597,152.16,152.3843,30399.0
2021-10-01 15:40:00,156.3,156.42,155.86,156.1,33918.0,152.3745,152.4915,151.9456,152.1795,33918.0
2021-10-01 15:50:00,156.1,156.66,155.62,156.03,247477.0,152.1795,152.7255,151.7116,152.1113,247477.0
2021-10-04 09:30:00,155.24,156.3,154.89,155.86,48863.0,151.5338,152.5685,151.1922,152.139,48863.0
2021-10-04 09:40:00,155.83,155.88,153.88,154.14,31823.0,152.1098,152.1586,150.2063,150.4601,31823.0
2021-10-04 09:50:00,154.28,155.31,154.19,155.08,17563.0,150.5968,151.6022,150.5089,151.3777,17563.0
2021-10-04 10:00:00,155.18,155.32,154.33,154.53,12642.0,151.4753,151.6119,150.6456,150.8408,12642.0
2021-10-04 10:10:00,154.4,155.27,154.4,155.14,12416.0,150.7139,151.5631,150.7139,151.4362,12416.0
2021-10-04 10:20:00,155.13,155.2,154.37,154.66,15141.0,151.4265,151.4948,150.6846,150.9677,15141.0
2021-10-04 10:30:00,154.51,154.51,153.5,153.78,28719.0,150.8213,150.8213,149.8354,150.1087,28719.0
2021-10-04 10:40:00,153.75,153.9,153.39,153.39,12124.0,150.0794,150.2258,149.728,149.728,12124.0
2021-10-04 10:50:00,153.49,153.63,152.12,152.33,38358.0,149.8256,149.9623,148.4883,148.6933,38358.0
2021-10-04 11:00:00,152.31,152.37,151.74,152.0,42322.0,148.6738,148.7324,148.1174,148.3712,42322.0
2021-10-04 11:10:00,152.0,152.61,151.94,152.36,46201.0,148.3712,148.9666,148.3126,148.7226,46201.0
2021-10-04 11:20:00,152.34,152.56,151.95,152.29,33374.0,148.7031,148.9178,148.3224,148.6543,33374.0
2021-10-04 11:30:00,152.24,152.29,151.32,151.39,23005.0,148.6055,148.6543,147.7074,147.7758,23005.0
2021-10-04 11:40:00,151.4,151.77,151.26,151.55,27185.0,147.7855,148.1467,147.6489,147.9319,27185.0
2021-10-04 11:50:00,151.55,152.13,151.36,152.01,19272.0,147.9319,148.4981,147.7465,148.381,19272.0
2021-10-04 12:00:00,151.9,152.78,151.79,152.78,11604.0,148.2736,149.1326,148.1662,149.1326,11604.0
2021-10-04 12:10:00,152.74,152.81,152.35,152.46,13308.0,149.0935,149.1619,148.7128,148.8202,13308.0
2021-10-04 12:20:00,152.38,152.47,152.2,152.27,11260.0,148.7421,148.83,148.5664,148.6347,11260.0
2021-10-04 12:30:00,152.25,152.5,152.16,152.41,12212.0,148.6152,148.8593,148.5274,148.7714,12212.0
2021-10-04 12:40:00,152.31,152.31,152.0,152.21,9838.0,148.6738,148.6738,148.3712,148.5762,9838.0
2021-10-04 12:50:00,152.21,152.24,151.97,152.02,9008.0,148.5762,148.6055,148.3419,148.3907,9008.0
2021-10-04 13:00:00,151.99,152.49,151.86,152.44,9285.0,148.3614,148.8495,148.2345,148.8007,9285.0
2021-10-04 13:10:00,152.4,152.49,152.28,152.33,8878.0,148.7616,148.8495,148.6445,148.6933,8878.0
2021-10-04 13:20:00,152.28,152.53,152.21,152.31,7223.0,148.6445,148.8885,148.5762,148.6738,7223.0
2021-10-04 13:30:00,152.41,152.5,152.24,152.44,7260.0,148.7714,148.8593,148.6055,148.8007,7260.0
2021-10-04 13:40:00,152.39,152.58,152.28,152.51,8108.0,148.7519,148.9373,148.6445,148.869,8108.0
2021-10-04 13:50:00,152.5,152.6,151.92,152.02,29757.0,148.8593,148.9569,148.2931,148.3907,29757.0
2021-10-04 14:00:00,152.1,152.86,151.97,152.8,20001.0,148.4688,149.2107,148.3419,149.1521,20001.0
2021-10-04 14:10:00,152.72,152.72,152.43,152.64,8237.0,149.074,149.074,148.7909,148.9959,8237.0
2021-10-04 14:20:00,152.68,152.84,152.46,152.51,11295.0,149.035,149.1911,148.8202,148.869,11295.0
2021-10-04 14:30:00,152.53,152.55,152.23,152.42,10521.0,148.8885,148.9081,148.5957,148.7812,10521.0
2021-10-04 14:40:00,152.42,152.61,152.28,152.61,9103.0,148.7812,148.9666,148.6445,148.9666,9103.0
2021-10-04 14:50:00,152.58,152.73,152.47,152.71,9552.0,148.9373,149.0838,148.83,149.0642,9552.0
2021-10-04 15:00:00,152.67,152.94,152.54,152.71,25643.0,149.0252,149.2888,148.8983,149.0642,25643.0
2021-10-04 15:10:00,152.66,152.78,152.12,152.12,32889.0,149.0154,149.1326,148.4883,148.4883,32889.0
2021-10-04 15:20:00,152.14,152.17,151.96,152.03,22932.0,148.5079,148.5371,148.3322,148.4005,22932.0
2021-10-04 15:30:00,152.05,152.48,152.0,152.01,37740.0,148.42,148.8397,148.3712,148.381,37740.0
2021-10-04 15:40:00,152.06,152.73,152.05,152.53,45021.0,148.4298,149.0838,148.42,148.8885,45021.0
2021-10-04 15:50:00,152.58,152.68,152.13,152.37,136384.0,148.9373,149.035,148.4981,148.7324,136384.0
2021-10-05 09:30:00,153.48,154.14,152.34,152.76,32393.0,149.8159,150.4601,148.7031,149.1131,32393.0
2021-10-05 09:40:00,152.7,153.58,152.7,153.44,12229.0,149.0545,149.9135,149.0545,149.7768,12229.0
2021-10-05 09:50:00,153.55,153.84,153.24,153.46,13973.0,149.8842,150.1673,149.5816,149.7963,13973.0
2021-10-05 10:00:00,153.71,154.42,153.71,154.29,20283.0,150.0404,150.7334,150.0404,150.6065,20283.0
2021-10-05 10:10:00,154.25,154.8,154.19,154.63,10337.0,150.5675,151.1043,150.5089,150.9384,10337.0
2021-10-05 10:20:00,154.56,155.16,154.56,155.12,18346.0,150.8701,151.4558,150.8701,151.4167,18346.0
2021-10-05 10:30:00,155.23,155.44,154.36,154.5,14838.0,151.5241,151.7291,150.6749,150.8115,14838.0
2021-10-05 10:40:00,154.58,154.9,154.45,154.61,10493.0,150.8896,151.202,150.7627,150.9189,10493.0
2021-10-05 10:50:00,154.62,155.51,154.62,155.43,11528.0,150.9286,151.7974,150.9286,151.7193,11528.0
2021-10-05 11:00:00,155.47,155.77,155.32,155.65,9549.0,151.7584,152.0512,151.6119,151.9341,9549.0
2021-10-05 11:10:00,155.61,155.78,155.38,155.44,6950.0,151.895,152.061,151.6705,151.7291,6950.0
2021-10-05 11:20:00,155.5,155.64,155.46,155.48,11315.0,151.7876,151.9243,151.7486,151.7681,11315.0
2021-10-05 11:30:00,155.53,155.69,155.5,155.5,9765.0,151.8169,151.9731,151.7876,151.7876,9765.0
2021-10-05 11:40:00,155.5,155.5,155.12,155.17,3979.0,151.7876,151.7876,151.4167,151.4655,3979.0
2021-10-05 11:50:00,155.15,155.36,155.03,155.24,6303.0,151.446,151.651,151.3289,151.5338,6303.0
2021-10-05 12:00:00,155.24,155.5,155.21,155.38,6398.0,151.5338,151.7876,151.5046,151.6705,6398.0
2021-10-05 12:10:00,155.45,155.55,155.31,155.38,10252.0,151.7388,151.8364,151.6022,151.6705,10252.0
2021-10-05 12:20:00,155.35,155.4,155.25,155.29,3635.0,151.6412,151.69,151.5436,151.5827,3635.0
2021-10-05 12:30:00,155.31,155.31,154.9,154.91,5041.0,151.6022,151.6022,151.202,151.2117,5041.0
2021-10-05 12:40:00,154.91,154.99,154.89,154.94,11509.0,151.2117,151.2898,151.1922,151.241,11509.0
2021-10-05 12:50:00,154.8,154.92,154.74,154.82,5070.0,151.1043,151.2215,151.0458,151.1239,5070.0
2021-10-05 13:00:00,154.81,154.94,154.79,154.94,3037.0,151.1141,151.241,151.0946,151.241,3037.0
2021-10-05 13:10:00,154.97,154.97,154.75,154.87,5222.0,151.2703,151.2703,151.0555,151.1727,5222.0
2021-10-05 13:20:00,154.87,154.92,154.73,154.81,5486.0,151.1727,151.2215,151.036,151.1141,5486.0
2021-10-05 13:30:00,154.78,155.0,154.7,154.79,4478.0,151.0848,151.2996,151.0067,151.0946,4478.0
2021-10-05 13:40:00,154.79,154.91,154.72,154.91,3936.0,151.0946,151.2117,151.0263,151.2117,3936.0
2021-10-05 13:50:00,154.91,155.13,154.9,154.96,6574.0,151.2117,151.4265,151.202,151.2605,6574.0
2021-10-05 14:00:00,154.95,155.16,154.81,154.81,9645.0,151.2508,151.4558,151.1141,151.1141,9645.0
2021-10-05 14:10:00,154.83,154.98,154.56,154.58,7160.0,151.1336,151.2801,150.8701,150.8896,7160.0
2021-10-05 14:20:00,154.65,154.67,154.54,154.61,6352.0,150.9579,150.9775,150.8506,150.9189,6352.0
2021-10-05 14:30:00,154.68,154.76,154.57,154.59,4517.0,150.9872,151.0653,150.8798,150.8994,4517.0
2021-10-05 14:40:00,154.59,154.68,154.5,154.5,4949.0,150.8994,150.9872,150.8115,150.8115,4949.0
2021-10-05 14:50:00,154.48,154.66,154.29,154.3,13032.0,150.792,150.9677,150.6065,150.6163,13032.0
2021-10-05 15:00:00,154.24,154.32,153.97,154.02,10610.0,150.5577,150.6358,150.2942,150.343,10610.0
2021-10-05 15:10:00,154.08,154.08,153.99,154.05,4097.0,150.4015,150.4015,150.3137,150.3723,4097.0
2021-10-05 15:20:00,154.03,154.03,153.68,153.71,12065.0,150.3527,150.3527,150.0111,150.0404,12065.0
2021-10-05 15:30:00,153.71,153.83,153.65,153.65,12284.0,150.0404,150.1575,149.9818,149.9818,12284.0
2021-10-05 15:40:00,153.57,153.87,153.57,153.73,30010.0,149.9037,150.1966,149.9037,150.0599,30010.0
2021-10-05 15:50:00,153.72,153.8,152.97,153.04,136736.0,150.0501,150.1282,149.318,149.3864,136736.0
2021-10-06 09:30:00,152.55,153.35,151.97,153.1,30605.0,148.9081,149.689,148.3419,149.4449,30605.0
2021-10-06 09:40:00,153.04,153.83,152.72,152.99,27006.0,149.3864,150.1575,149.074,149.3376,27006.0
2021-10-06 09:50:00,152.93,152.93,152.0,152.48,25679.0,149.279,149.279,148.3712,148.8397,25679.0
2021-10-06 10:00:00,152.46,152.94,152.05,152.9,25260.0,148.8202,149.2888,148.42,149.2497,25260.0
2021-10-06 10:10:00,152.83,153.38,152.55,152.69,27390.0,149.1814,149.7182,148.9081,149.0447,27390.0
2021-10-06 10:20:00,152.73,153.97,152.69,153.94,23201.0,149.0838,150.2942,149.0447,150.2649,23201.0
2021-10-06 10:30:00,153.95,154.26,153.63,153.89,17343.0,150.2746,150.5772,149.9623,150.2161,17343.0
2021-10-06 10:40:00,154.0,154.07,153.45,153.7,12655.0,150.3234,150.3918,149.7866,150.0306,12655.0
2021-10-06 10:50:00,153.93,153.93,153.36,153.62,14553.0,150.2551,150.2551,149.6987,149.9525,14553.0
2021-10-06 11:00:00,153.6,153.67,152.93,153.24,37484.0,149.933,150.0013,149.279,149.5816,37484.0
2021-10-06 11:10:00,153.27,153.27,152.65,152.66,16112.0,149.6109,149.6109,149.0057,149.0154,16112.0
2021-10-06 11:20:00,152.65,152.65,152.34,152.47,10722.0,149.0057,149.0057,148.7031,148.83,10722.0
2021-10-06 11:30:00,152.5,152.65,152.16,152.36,16166.0,148.8593,149.0057,148.5274,148.7226,16166.0
2021-10-06 11:40:00,152.41,152.46,151.92,152.12,6520.0,148.7714,148.8202,148.2931,148.4883,6520.0
2021-10-06 11:50:00,152.15,152.47,152.13,152.44,7893.0,148.5176,148.83,148.4981,148.8007,7893.0
2021-10-06 12:00:00,152.47,152.51,152.07,152.09,12613.0,148.83,148.869,148.4395,148.459,12613.0
2021-10-06 12:10:00,152.1,152.17,151.91,152.11,7974.0,148.4688,148.5371,148.2833,148.4786,7974.0
2021-10-06 12:20:00,152.08,152.23,151.74,151.85,7275.0,148.4493,148.5957,148.1174,148.2248,7275.0
2021-10-06 12:30:00,151.9,152.03,151.85,151.93,6388.0,148.2736,148.4005,148.2248,148.3029,6388.0
2021-10-06 12:40:00,151.96,152.28,151.78,151.86,6543.0,148.3322,148.6445,148.1564,148.2345,6543.0
2021-10-06 12:50:00,151.9,151.95,151.69,151.69,6020.0,148.2736,148.3224,148.0686,148.0686,6020.0
2021-10-06 13:00:00,151.77,152.08,151.62,152.01,16987.0,148.1467,148.4493,148.0003,148.381,16987.0
2021-10-06 13:10:00,151.94,152.24,151.87,152.23,5795.0,148.3126,148.6055,148.2443,148.5957,5795.0
2021-10-06 13:20:00,152.2,152.68,152.2,152.66,7583.0,148.5664,149.035,148.5664,149.0154,7583.0
2021-10-06 13:30:00,152.76,153.35,152.65,153.32,8365.0,149.1131,149.689,149.0057,149.6597,8365.0
2021-10-06 13:40:00,153.32,153.58,153.19,153.5,6253.0,149.6597,149.9135,149.5328,149.8354,6253.0
2021-10-06 13:50:00,153.52,153.52,153.14,153.36,9050.0,149.8549,149.8549,149.484,149.6987,9050.0
2021-10-06 14:00:00,153.42,153.5,153.11,153.43,10669.0,149.7573,149.8354,149.4547,149.7671,10669.0
2021-10-06 14:10:00,153.41,153.73,153.37,153.73,9925.0,149.7475,150.0599,149.7085,150.0599,9925.0
2021-10-06 14:20:00,153.69,153.75,153.45,153.62,7629.0,150.0208,150.0794,149.7866,149.9525,7629.0
2021-10-06 14:30:00,153.56,153.75,153.51,153.67,8034.0,149.894,150.0794,149.8451,150.0013,8034.0
2021-10-06 14:40:00,153.77,153.79,153.47,153.47,10245.0,150.0989,150.1185,149.8061,149.8061,10245.0
2021-10-06 14:50:00,153.5,153.54,153.19,153.33,13809.0,149.8354,149.8744,149.5328,149.6694,13809.0
2021-10-06 15:00:00,153.34,153.35,152.95,153.03,11449.0,149.6792,149.689,149.2985,149.3766,11449.0
2021-10-06 15:10:00,153.12,153.19,152.92,153.02,7928.0,149.4645,149.5328,149.2692,149.3668,7928.0
2021-10-06 15:20:00,153.05,153.27,152.85,153.23,18869.0,149.3961,149.6109,149.2009,149.5718,18869.0
2021-10-06 15:30:00,153.16,153.36,152.94,153.04,19600.0,149.5035,149.6987,149.2888,149.3864,19600.0
2021-10-06 15:40:00,153.05,153.64,153.01,153.5,27952.0,149.3961,149.972,149.3571,149.8354,27952.0
2021-10-06 15:50:00,153.53,153.81,153.49,153.63,167579.0,149.8647,150.138,149.8256,149.9623,167579.0
2021-10-07 09:30:00,155.06,156.92,154.95,155.75,42255.0,151.3581,153.1737,151.2508,152.0317,42255.0
2021-10-07 09:40:00,155.61,156.13,155.19,155.59,12662.0,151.895,152.4026,151.485,151.8755,12662.0
2021-10-07 09:50:00,155.59,156.33,155.2,156.33,10777.0,151.8755,152.5978,151.4948,152.5978,10777.0
2021-10-07 10:00:00,156.29,156.98,156.16,156.93,20546.0,152.5588,153.2323,152.4319,153.1835,20546.0
2021-10-07 10:10:00,156.98,157.26,156.84,156.97,17479.0,153.2323,153.5056,153.0956,153.2225,17479.0
2021-10-07 10:20:00,157.02,157.17,156.7,157.09,24223.0,153.2713,153.4178,152.959,153.3397,24223.0
2021-10-07 10:30:00,157.12,157.26,156.52,156.62,24589.0,153.369,153.5056,152.7833,152.8809,24589.0
2021-10-07 10:40:00,156.58,157.01,156.58,157.01,9114.0,152.8419,153.2616,152.8419,153.2616,9114.0
2021-10-07 10:50:00,157.02,157.32,156.99,157.12,27511.0,153.2713,153.5642,153.2421,153.369,27511.0
2021-10-07 11:00:00,157.16,157.43,157.13,157.16,14138.0,153.408,153.6716,153.3787,153.408,14138.0
2021-10-07 11:10:00,157.16,157.21,156.79,156.79,6078.0,153.408,153.4568,153.0468,153.0468,6078.0
2021-10-07 11:20:00,156.86,157.0,156.66,156.89,13377.0,153.1152,153.2518,152.9199,153.1445,13377.0
2021-10-07 11:30:00,156.93,157.48,156.86,157.44,22251.0,153.1835,153.7204,153.1152,153.6813,22251.0
2021-10-07 11:40:00,157.36,157.36,157.0,157.05,6454.0,153.6032,153.6032,153.2518,153.3006,6454.0
2021-10-07 11:50:00,156.91,157.13,156.84,157.07,4587.0,153.164,153.3787,153.0956,153.3202,4587.0
2021-10-07 12:00:00,157.11,157.12,156.83,156.89,10569.0,153.3592,153.369,153.0859,153.1445,10569.0
2021-10-07 12:10:00,156.87,156.94,156.51,156.65,4290.0,153.1249,153.1933,152.7735,152.9102,4290.0
2021-10-07 12:20:00,156.64,156.65,156.45,156.61,4457.0,152.9004,152.9102,152.715,152.8711,4457.0
2021-10-07 12:30:00,156.61,156.76,156.53,156.68,4072.0,152.8711,153.0176,152.793,152.9395,4072.0
2021-10-07 12:40:00,156.67,156.67,156.31,156.39,4647.0,152.9297,152.9297,152.5783,152.6564,4647.0
2021-10-07 12:50:00,156.4,156.65,156.36,156.65,7411.0,152.6662,152.9102,152.6271,152.9102,7411.0
2021-10-07 13:00:00,156.62,156.7,156.56,156.67,10223.0,152.8809,152.959,152.8223,152.9297,10223.0
2021-10-07 13:10:00,156.7,156.79,156.61,156.67,5333.0,152.959,153.0468,152.8711,152.9297,5333.0
2021-10-07 13:20:00,156.64,156.68,156.56,156.66,8169.0,152.9004,152.9395,152.8223,152.9199,8169.0
2021-10-07 13:30:00,156.67,156.69,156.52,156.55,6811.0,152.9297,152.9492,152.7833,152.8126,6811.0
2021-10-07 13:40:00,156.51,156.55,156.31,156.34,5907.0,152.7735,152.8126,152.5783,152.6076,5907.0
2021-10-07 13:50:00,156.34,156.38,156.2,156.31,5323.0,152.6076,152.6466,152.4709,152.5783,5323.0
2021-10-07 14:00:00,156.26,156.26,155.93,155.95,6728.0,152.5295,152.5295,152.2074,152.2269,6728.0
2021-10-07 14:10:00,155.95,156.01,155.79,155.79,9188.0,152.2269,152.2855,152.0707,152.0707,9188.0
2021-10-07 14:20:00,155.86,155.9,155.63,155.69,5780.0,152.139,152.1781,151.9145,151.9731,5780.0
2021-10-07 14:30:00,155.73,155.74,155.46,155.5,7238.0,152.0121,152.0219,151.7486,151.7876,7238.0
2021-10-07 14:40:00,155.52,155.53,155.31,155.41,6748.0,151.8072,151.8169,151.6022,151.6998,6748.0
2021-10-07 14:50:00,155.41,155.42,155.21,155.27,8878.0,151.6998,151.7095,151.5046,151.5631,8878.0
2021-10-07 15:00:00,155.29,155.45,155.27,155.37,4569.0,151.5827,151.7388,151.5631,151.6607,4569.0
2021-10-07 15:10:00,155.36,155.52,155.25,155.48,9893.0,151.651,151.8072,151.5436,151.7681,9893.0
2021-10-07 15:20:00,155.52,155.85,155.48,155.85,20079.0,151.8072,152.1293,151.7681,152.1293,20079.0
2021-10-07 15:30:00,155.85,155.88,155.44,155.45,14899.0,152.1293,152.1586,151.7291,151.7388,14899.0
2021-10-07 15:40:00,155.45,155.62,155.34,155.5,19054.0,151.7388,151.9048,151.6315,151.7876,19054.0
2021-10-07 15:50:00,155.46,155.64,155.24,155.31,111884.0,151.7486,151.9243,151.5338,151.6022,111884.0
2021-10-08 09:30:00,156.18,156.92,155.35,155.35,34490.0,152.4514,153.1737,151.6412,151.6412,34490.0
2021-10-08 09:40:00,155.54,155.82,154.22,154.5,17541.0,151.8267,152.1,150.5382,150.8115,17541.0
2021-10-08 09:50:00,154.65,154.68,154.11,154.21,8598.0,150.9579,150.9872,150.4308,150.5284,8598.0
2021-10-08 10:00:00,154.35,154.89,154.27,154.74,7932.0,150.6651,151.1922,150.587,151.0458,7932.0
2021-10-08 10:10:00,154.71,154.75,154.27,154.63,15849.0,151.0165,151.0555,150.587,150.9384,15849.0
2021-10-08 10:20:00,154.61,154.76,154.34,154.34,5665.0,150.9189,151.0653,150.6553,150.6553,5665.0
2021-10-08 10:30:00,154.34,154.34,153.54,153.54,5261.0,150.6553,150.6553,149.8744,149.8744,5261.0
2021-10-08 10:40:00,153.5,153.5,152.73,153.11,8438.0,149.8354,149.8354,149.0838,149.4547,8438.0
2021-10-08 10:50:00,153.08,153.53,153.0,153.37,40720.0,149.4254,149.8647,149.3473,149.7085,40720.0
2021-10-08 11:00:00,153.4,153.88,153.23,153.76,8888.0,149.7378,150.2063,149.5718,150.0892,8888.0
2021-10-08 11:10:00,153.76,154.36,153.75,154.31,8507.0,150.0892,150.6749,150.0794,150.626,8507.0
2021-10-08 11:20:00,154.32,154.34,154.01,154.05,9528.0,150.6358,150.6553,150.3332,150.3723,9528.0
2021-10-08 11:30:00,154.04,154.05,153.5,153.53,7517.0,150.3625,150.3723,149.8354,149.8647,7517.0
2021-10-08 11:40:00,153.55,153.61,153.32,153.36,3819.0,149.8842,149.9428,149.6597,149.6987,3819.0
2021-10-08 11:50:00,153.33,153.36,153.17,153.3,3420.0,149.6694,149.6987,149.5133,149.6402,3420.0
2021-10-08 12:00:00,153.34,153.4,153.19,153.33,6173.0,149.6792,149.7378,149.5328,149.6694,6173.0
2021-10-08 12:10:00,153.28,153.4,153.25,153.35,6595.0,149.6206,149.7378,149.5914,149.689,6595.0
2021-10-08 12:20:00,153.37,153.37,152.87,152.87,5100.0,149.7085,149.7085,149.2204,149.2204,5100.0
2021-10-08 12:30:00,152.85,153.13,152.76,153.02,3995.0,149.2009,149.4742,149.1131,149.3668,3995.0
2021-10-08 12:40:00,153.01,153.29,152.96,153.02,4377.0,149.3571,149.6304,149.3083,149.3668,4377.0
2021-10-08 12:50:00,153.0,153.09,152.89,152.96,5949.0,149.3473,149.4352,149.2399,149.3083,5949.0
2021-10-08 13:00:00,152.96,152.96,152.81,152.81,3438.0,149.3083,149.3083,149.1619,149.1619,3438.0
2021-10-08 13:10:00,152.85,152.87,152.54,152.59,7306.0,149.2009,149.2204,148.8983,148.9471,7306.0
2021-10-08 13:20:00,152.58,152.68,152.55,152.66,3848.0,148.9373,149.035,148.9081,149.0154,3848.0
2021-10-08 13:30:00,152.68,152.72,152.64,152.69,3471.0,149.035,149.074,148.9959,149.0447,3471.0
2021-10-08 13:40:00,152.72,152.87,152.69,152.87,4489.0,149.074,149.2204,149.0447,149.2204,4489.0
2021-10-08 13:50:00,152.87,152.94,152.8,152.91,3825.0,149.2204,149.2888,149.1521,149.2595,3825.0
2021-10-08 14:00:00,152.91,153.12,152.89,153.12,5731.0,149.2595,149.4645,149.2399,149.4645,5731.0
2021-10-08 14:10:00,153.09,153.52,153.08,153.39,10526.0,149.4352,149.8549,149.4254,149.728,10526.0
2021-10-08 14:20:00,153.41,153.71,153.41,153.69,4047.0,149.7475,150.0404,149.7475,150.0208,4047.0
2021-10-08 14:30:00,153.78,153.97,153.72,153.74,11211.0,150.1087,150.2942,150.0501,150.0697,11211.0
2021-10-08 14:40:00,153.77,153.77,153.63,153.65,5058.0,150.0989,150.0989,149.9623,149.9818,5058.0
2021-10-08 14:50:00,153.67,153.69,153.6,153.61,5144.0,150.0013,150.0208,149.933,149.9428,5144.0
2021-10-08 15:00:00,153.64,153.72,153.53,153.68,5950.0,149.972,150.0501,149.8647,150.0111,5950.0
2021-10-08 15:10:00,153.64,153.75,153.02,153.1,25606.0,149.972,150.0794,149.3668,149.4449,25606.0
2021-10-08 15:20:00,153.09,153.18,152.87,152.91,12351.0,149.4352,149.523,149.2204,149.2595,12351.0
2021-10-08 15:30:00,152.94,153.03,152.72,152.78,14844.0,149.2888,149.3766,149.074,149.1326,14844.0
2021-10-08 15:40:00,152.78,152.81,152.42,152.42,23453.0,149.1326,149.1619,148.7812,148.7812,23453.0
2021-10-08 15:50:00,152.44,152.61,152.1,152.49,137845.0,148.8007,148.9666,148.4688,148.8495,137845.0
2021-10-11 09:30:00,151.49,151.62,150.61,151.08,47770.0,147.8734,148.0003,147.0144,147.4732,47770.0
2021-10-11 09:40:00,151.06,151.64,150.88,151.46,27259.0,147.4536,148.0198,147.2779,147.8441,27259.0
2021-10-11 09:50:00,151.62,151.92,151.58,151.88,9053.0,148.0003,148.2931,147.9612,148.2541,9053.0
2021-10-11 10:00:00,151.77,152.14,151.73,152.01,12202.0,148.1467,148.5079,148.1076,148.381,12202.0
2021-10-11 10:10:00,152.05,152.28,151.83,151.88,9722.0,148.42,148.6445,148.2053,148.2541,9722.0
2021-10-11 10:20:00,152.0,152.11,151.66,151.81,12052.0,148.3712,148.4786,148.0393,148.1857,12052.0
2021-10-11 10:30:00,151.81,152.01,151.65,151.97,14710.0,148.1857,148.381,148.0296,148.3419,14710.0
2021-10-11 10:40:00,151.94,152.06,151.76,151.98,11704.0,148.3126,148.4298,148.1369,148.3517,11704.0
2021-10-11 10:50:00,152.04,152.3,151.99,152.04,7010.0,148.4102,148.664,148.3614,148.4102,7010.0
2021-10-11 11:00:00,152.14,152.36,152.03,152.14,7260.0,148.5079,148.7226,148.4005,148.5079,7260.0
2021-10-11 11:10:00,152.19,152.2,151.74,151.75,9516.0,148.5567,148.5664,148.1174,148.1272,9516.0
2021-10-11 11:20:00,151.77,151.99,151.76,151.78,7913.0,148.1467,148.3614,148.1369,148.1564,7913.0
2021-10-11 11:30:00,151.78,152.01,151.77,151.95,7130.0,148.1564,148.381,148.1467,148.3224,7130.0
2021-10-11 11:40:00,151.95,151.99,151.7,151.82,5111.0,148.3224,148.3614,148.0784,148.1955,5111.0
2021-10-11 11:50:00,151.74,151.93,151.73,151.79,8213.0,148.1174,148.3029,148.1076,148.1662,8213.0
2021-10-11 12:00:00,151.81,151.81,151.25,151.47,8265.0,148.1857,148.1857,147.6391,147.8538,8265.0
2021-10-11 12:10:00,151.47,151.52,151.34,151.39,9347.0,147.8538,147.9027,147.727,147.7758,9347.0
2021-10-11 12:20:00,151.42,151.52,151.32,151.33,4359.0,147.805,147.9027,147.7074,147.7172,4359.0
2021-10-11 12:30:00,151.34,151.37,151.19,151.33,7472.0,147.727,147.7562,147.5805,147.7172,7472.0
2021-10-11 12:40:00,151.3,151.45,151.25,151.37,4734.0,147.6879,147.8343,147.6391,147.7562,4734.0
2021-10-11 12:50:00,151.31,151.36,151.19,151.27,6184.0,147.6977,147.7465,147.5805,147.6586,6184.0
2021-10-11 13:00:00,151.21,151.21,150.73,150.84,10860.0,147.6001,147.6001,147.1315,147.2389,10860.0
2021-10-11 13:10:00,150.88,151.0,150.86,150.9,8143.0,147.2779,147.3951,147.2584,147.2975,8143.0
2021-10-11 13:20:00,150.79,150.79,150.41,150.41,8801.0,147.1901,147.1901,146.8192,146.8192,8801.0
2021-10-11 13:30:00,150.39,150.47,150.21,150.34,9427.0,146.7996,146.8777,146.6239,146.7508,9427.0
2021-10-11 13:40:00,150.34,150.62,150.21,150.3,10825.0,146.7508,147.0241,146.6239,146.7118,10825.0
2021-10-11 13:50:00,150.3,150.52,150.14,150.33,14577.0,146.7118,146.9265,146.5556,146.7411,14577.0
2021-10-11 14:00:00,150.39,150.51,150.32,150.47,12352.0,146.7996,146.9168,146.7313,146.8777,12352.0
2021-10-11 14:10:00,150.51,150.71,150.47,150.47,7757.0,146.9168,147.112,146.8777,146.8777,7757.0
2021-10-11 14:20:00,150.47,150.53,150.36,150.5,9158.0,146.8777,146.9363,146.7703,146.907,9158.0
2021-10-11 14:30:00,150.47,150.59,150.41,150.41,7396.0,146.8777,146.9949,146.8192,146.8192,7396.0
2021-10-11 14:40:00,150.46,150.63,150.46,150.57,5853.0,146.868,147.0339,146.868,146.9753,5853.0
2021-10-11 14:50:00,150.54,150.8,150.48,150.78,11086.0,146.9461,147.1998,146.8875,147.1803,11086.0
2021-10-11 15:00:00,150.74,150.82,150.58,150.61,9559.0,147.1413,147.2194,146.9851,147.0144,9559.0
2021-10-11 15:10:00,150.64,150.66,150.37,150.43,12235.0,147.0437,147.0632,146.7801,146.8387,12235.0
2021-10-11 15:20:00,150.41,150.43,150.08,150.1,11389.0,146.8192,146.8387,146.497,146.5166,11389.0
2021-10-11 15:30:00,150.07,150.21,150.04,150.09,15135.0,146.4873,146.6239,146.458,146.5068,15135.0
2021-10-11 15:40:00,150.08,150.22,150.06,150.08,27261.0,146.497,146.6337,146.4775,146.497,27261.0
2021-10-11 15:50:00,150.08,150.23,149.88,150.01,123539.0,146.497,146.6435,146.3018,146.4287,123539.0
2021-10-12 09:30:00,151.18,151.18,149.12,149.34,54166.0,147.5708,147.5708,145.56,145.7747,54166.0
2021-10-12 09:40:00,149.44,149.61,146.73,146.84,57230.0,145.8723,146.0383,143.227,143.3344,57230.0
2021-10-12 09:50:00,146.86,147.32,146.4,146.4,56893.0,143.3539,143.8029,142.9049,142.9049,56893.0
2021-10-12 10:00:00,146.3,148.0,146.3,147.51,55462.0,142.8073,144.4667,142.8073,143.9884,55462.0
2021-10-12 10:10:00,147.46,148.5,147.46,148.42,18788.0,143.9396,144.9548,143.9396,144.8767,18788.0
2021-10-12 10:20:00,148.41,148.55,148.09,148.25,34480.0,144.8669,145.0036,144.5545,144.7107,34480.0
2021-10-12 10:30:00,148.27,148.28,147.47,147.65,11904.0,144.7302,144.74,143.9493,144.125,11904.0
2021-10-12 10:40:00,147.67,147.96,147.66,147.8,10878.0,144.1446,144.4276,144.1348,144.2715,10878.0
2021-10-12 10:50:00,147.83,147.87,147.61,147.8,13239.0,144.3007,144.3398,144.086,144.2715,13239.0
2021-10-12 11:00:00,147.79,148.32,147.79,148.31,18754.0,144.2617,144.7791,144.2617,144.7693,18754.0
2021-10-12 11:10:00,148.23,148.23,148.0,148.12,7384.0,144.6912,144.6912,144.4667,144.5838,7384.0
2021-10-12 11:20:00,148.05,148.15,147.55,147.55,14496.0,144.5155,144.6131,144.0274,144.0274,14496.0
2021-10-12 11:30:00,147.67,147.91,147.65,147.88,23936.0,144.1446,144.3788,144.125,144.3496,23936.0
2021-10-12 11:40:00,147.89,148.2,147.76,148.16,13538.0,144.3593,144.6619,144.2324,144.6229,13538.0
2021-10-12 11:50:00,148.14,148.39,148.07,148.35,13455.0,144.6033,144.8474,144.535,144.8083,13455.0
2021-10-12 12:00:00,148.4,148.6,148.4,148.47,10788.0,144.8571,145.0524,144.8571,144.9255,10788.0
2021-10-12 12:10:00,148.5,148.51,148.31,148.51,14280.0,144.9548,144.9645,144.7693,144.9645,14280.0
2021-10-12 12:20:00,148.49,148.5,148.29,148.33,7002.0,144.945,144.9548,144.7498,144.7888,7002.0
2021-10-12 12:30:00,148.28,148.29,147.94,148.0,6147.0,144.74,144.7498,144.4081,144.4667,6147.0
2021-10-12 12:40:00,148.02,148.2,147.95,148.2,7385.0,144.4862,144.6619,144.4179,144.6619,7385.0
2021-10-12 12:50:00,148.19,148.23,147.99,148.11,15450.0,144.6522,144.6912,144.4569,144.5741,15450.0
2021-10-12 13:00:00,148.12,148.12,147.88,147.98,6487.0,144.5838,144.5838,144.3496,144.4472,6487.0
2021-10-12 13:10:00,147.95,148.15,147.92,147.94,19518.0,144.4179,144.6131,144.3886,144.4081,19518.0
2021-10-12 13:20:00,147.99,148.19,147.89,148.11,10460.0,144.4569,144.6522,144.3593,144.5741,10460.0
2021-10-12 13:30:00,148.08,148.24,148.04,148.22,10466.0,144.5448,144.701,144.5057,144.6814,10466.0
2021-10-12 13:40:00,148.2,148.49,148.19,148.45,12454.0,144.6619,144.945,144.6522,144.9059,12454.0
2021-10-12 13:50:00,148.47,148.57,148.35,148.43,11932.0,144.9255,145.0231,144.8083,144.8864,11932.0
2021-10-12 14:00:00,148.39,148.75,148.37,148.74,9673.0,144.8474,145.1988,144.8279,145.189,9673.0
2021-10-12 14:10:00,148.75,149.0,148.75,148.81,9751.0,145.1988,145.4428,145.1988,145.2574,9751.0
2021-10-12 14:20:00,148.78,148.87,148.74,148.76,7939.0,145.2281,145.3159,145.189,145.2085,7939.0
2021-10-12 14:30:00,148.8,148.91,148.74,148.85,11416.0,145.2476,145.355,145.189,145.2964,11416.0
2021-10-12 14:40:00,148.86,148.88,148.75,148.82,7850.0,145.3062,145.3257,145.1988,145.2671,7850.0
2021-10-12 14:50:00,148.76,148.76,148.43,148.43,15836.0,145.2085,145.2085,144.8864,144.8864,15836.0
2021-10-12 15:00:00,148.47,148.52,147.94,147.94,12292.0,144.9255,144.9743,144.4081,144.4081,12292.0
2021-10-12 15:10:00,147.93,148.05,147.83,147.95,13160.0,144.3984,144.5155,144.3007,144.4179,13160.0
2021-10-12 15:20:00,147.94,148.0,147.76,147.94,15134.0,144.4081,144.4667,144.2324,144.4081,15134.0
2021-10-12 15:30:00,147.92,148.06,147.75,147.8,20054.0,144.3886,144.5253,144.2227,144.2715,20054.0
2021-10-12 15:40:00,147.82,147.88,147.25,147.27,35077.0,144.291,144.3496,143.7346,143.7541,35077.0
2021-10-12 15:50:00,147.31,147.98,147.22,147.93,151632.0,143.7932,144.4472,143.7053,144.3984,151632.0
2021-10-13 09:30:00,149.08,149.92,148.74,149.59,48800.0,145.5209,146.3409,145.189,146.0187,48800.0
2021-10-13 09:40:00,149.8,150.07,149.11,149.11,23335.0,146.2237,146.4873,145.5502,145.5502,23335.0
2021-10-13 09:50:00,149.18,150.0,149.02,149.99,17344.0,145.6185,146.4189,145.4623,146.4092,17344.0
2021-10-13 10:00:00,150.03,150.04,149.48,149.9,25163.0,146.4482,146.458,145.9114,146.3213,25163.0
2021-10-13 10:10:00,150.09,150.16,149.44,150.07,16986.0,146.5068,146.5751,145.8723,146.4873,16986.0
2021-10-13 10:20:00,150.05,150.08,148.97,149.03,12247.0,146.4677,146.497,145.4135,145.4721,12247.0
2021-10-13 10:30:00,149.13,149.9,149.05,149.59,23262.0,145.5697,146.3213,145.4916,146.0187,23262.0
2021-10-13 10:40:00,149.65,149.81,149.43,149.7,13799.0,146.0773,146.2335,145.8626,146.1261,13799.0
2021-10-13 10:50:00,149.62,149.91,149.46,149.55,10743.0,146.048,146.3311,145.8918,145.9797,10743.0
2021-10-13 11:00:00,149.55,149.78,149.3,149.38,13771.0,145.9797,146.2042,145.7357,145.8137,13771.0
2021-10-13 11:10:00,149.45,149.77,149.29,149.76,28542.0,145.8821,146.1944,145.7259,146.1847,28542.0
2021-10-13 11:20:00,149.72,149.98,149.52,149.63,16568.0,146.1456,146.3994,145.9504,146.0578,16568.0
2021-10-13 11:30:00,149.66,149.75,149.26,149.46,9328.0,146.0871,146.1749,145.6966,145.8918,9328.0
2021-10-13 11:40:00,149.41,150.0,149.34,149.87,16149.0,145.843,146.4189,145.7747,146.292,16149.0
2021-10-13 11:50:00,149.87,149.9,149.67,149.68,13409.0,146.292,146.3213,146.0968,146.1066,13409.0
2021-10-13 12:00:00,149.69,150.08,149.69,149.98,9419.0,146.1163,146.497,146.1163,146.3994,9419.0
2021-10-13 12:10:00,149.98,150.07,149.9,149.92,8653.0,146.3994,146.4873,146.3213,146.3409,8653.0
2021-10-13 12:20:00,149.96,150.26,149.87,150.26,12615.0,146.3799,146.6727,146.292,146.6727,12615.0
2021-10-13 12:30:00,150.27,150.27,150.17,150.2,8746.0,146.6825,146.6825,146.5849,146.6142,8746.0
2021-10-13 12:40:00,150.22,150.32,150.19,150.23,12923.0,146.6337,146.7313,146.6044,146.6435,12923.0
2021-10-13 12:50:00,150.22,150.35,150.16,150.21,17742.0,146.6337,146.7606,146.5751,146.6239,17742.0
2021-10-13 13:00:00,150.23,150.49,150.16,150.49,11881.0,146.6435,146.8972,146.5751,146.8972,11881.0
2021-10-13 13:10:00,150.5,150.55,150.22,150.25,11736.0,146.907,146.9558,146.6337,146.663,11736.0
2021-10-13 13:20:00,150.24,150.52,150.2,150.46,9315.0,146.6532,146.9265,146.6142,146.868,9315.0
2021-10-13 13:30:00,150.49,150.88,150.49,150.84,15747.0,146.8972,147.2779,146.8972,147.2389,15747.0
2021-10-13 13:40:00,150.85,150.88,150.63,150.72,12590.0,147.2487,147.2779,147.0339,147.1218,12590.0
2021-10-13 13:50:00,150.72,150.73,150.45,150.53,9904.0,147.1218,147.1315,146.8582,146.9363,9904.0
2021-10-13 14:00:00,150.5,150.88,150.01,150.4,19550.0,146.907,147.2779,146.4287,146.8094,19550.0
2021-10-13 14:10:00,150.32,150.61,150.25,150.5,11353.0,146.7313,147.0144,146.663,146.907,11353.0
2021-10-13 14:20:00,150.48,150.56,150.15,150.18,11119.0,146.8875,146.9656,146.5654,146.5946,11119.0
2021-10-13 14:30:00,150.21,150.31,149.89,149.89,22380.0,146.6239,146.7215,146.3116,146.3116,22380.0
2021-10-13 14:40:00,149.95,150.01,149.8,149.99,17654.0,146.3701,146.4287,146.2237,146.4092,17654.0
2021-10-13 14:50:00,150.01,150.11,149.98,150.05,12810.0,146.4287,146.5263,146.3994,146.4677,12810.0
2021-10-13 15:00:00,150.05,150.2,149.96,150.13,12772.0,146.4677,146.6142,146.3799,146.5458,12772.0
2021-10-13 15:10:00,150.13,150.23,150.05,150.12,18230.0,146.5458,146.6435,146.4677,146.5361,18230.0
2021-10-13 15:20:00,150.1,150.13,149.87,149.93,17000.0,146.5166,146.5458,146.292,146.3506,17000.0
2021-10-13 15:30:00,149.89,150.14,149.88,150.05,24266.0,146.3116,146.5556,146.3018,146.4677,24266.0
2021-10-13 15:40:00,150.05,150.44,149.99,150.44,41603.0,146.4677,146.8484,146.4092,146.8484,41603.0
2021-10-13 15:50:00,150.47,150.63,150.1,150.25,165714.0,146.8777,147.0339,146.5166,146.663,165714.0
2021-10-14 09:30:00,151.62,153.12,151.62,152.23,42173.0,148.0003,149.4645,148.0003,148.5957,42173.0
2021-10-14 09:40:00,152.22,152.89,152.05,152.89,15761.0,148.5859,149.2399,148.42,149.2399,15761.0
2021-10-14 09:50:00,153.0,153.16,152.47,152.83,14805.0,149.3473,149.5035,148.83,149.1814,14805.0
2021-10-14 10:00:00,152.93,153.48,152.66,152.71,21395.0,149.279,149.8159,149.0154,149.0642,21395.0
2021-10-14 10:10:00,152.68,152.75,152.41,152.62,16565.0,149.035,149.1033,148.7714,148.9764,16565.0
2021-10-14 10:20:00,152.52,152.62,151.91,152.08,14413.0,148.8788,148.9764,148.2833,148.4493,14413.0
2021-10-14 10:30:00,152.27,152.36,152.0,152.35,28801.0,148.6347,148.7226,148.3712,148.7128,28801.0
2021-10-14 10:40:00,152.24,152.56,152.23,152.54,9388.0,148.6055,148.9178,148.5957,148.8983,9388.0
2021-10-14 10:50:00,152.54,152.61,152.38,152.42,14178.0,148.8983,148.9666,148.7421,148.7812,14178.0
2021-10-14 11:00:00,152.48,152.95,152.47,152.63,12267.0,148.8397,149.2985,148.83,148.9862,12267.0
2021-10-14 11:10:00,152.62,152.82,152.61,152.75,9583.0,148.9764,149.1716,148.9666,149.1033,9583.0
2021-10-14 11:20:00,152.77,152.79,152.56,152.63,19784.0,149.1228,149.1423,148.9178,148.9862,19784.0
2021-10-14 11:30:00,152.65,152.73,152.48,152.58,30355.0,149.0057,149.0838,148.8397,148.9373,30355.0
2021-10-14 11:40:00,152.61,152.8,152.57,152.71,33307.0,148.9666,149.1521,148.9276,149.0642,33307.0
2021-10-14 11:50:00,152.7,152.8,152.58,152.8,12648.0,149.0545,149.1521,148.9373,149.1521,12648.0
2021-10-14 12:00:00,152.82,152.86,152.76,152.79,6563.0,149.1716,149.2107,149.1131,149.1423,6563.0
2021-10-14 12:10:00,152.84,152.91,152.65,152.74,7383.0,149.1911,149.2595,149.0057,149.0935,7383.0
2021-10-14 12:20:00,152.69,152.8,152.57,152.61,10617.0,149.0447,149.1521,148.9276,148.9666,10617.0
2021-10-14 12:30:00,152.59,152.71,152.56,152.59,14275.0,148.9471,149.0642,148.9178,148.9471,14275.0
2021-10-14 12:40:00,152.62,152.73,152.52,152.69,13397.0,148.9764,149.0838,148.8788,149.0447,13397.0
2021-10-14 12:50:00,152.64,152.65,152.49,152.57,23326.0,148.9959,149.0057,148.8495,148.9276,23326.0
2021-10-14 13:00:00,152.54,152.75,152.26,152.27,29076.0,148.8983,149.1033,148.625,148.6347,29076.0
2021-10-14 13:10:00,152.26,152.46,152.12,152.23,65255.0,148.625,148.8202,148.4883,148.5957,65255.0
2021-10-14 13:20:00,152.09,152.3,152.0,152.16,9276.0,148.459,148.664,148.3712,148.5274,9276.0
2021-10-14 13:30:00,152.19,152.5,152.19,152.47,13317.0,148.5567,148.8593,148.5567,148.83,13317.0
2021-10-14 13:40:00,152.48,152.52,152.17,152.21,8477.0,148.8397,148.8788,148.5371,148.5762,8477.0
2021-10-14 13:50:00,152.2,152.47,152.19,152.34,12307.0,148.5664,148.83,148.5567,148.7031,12307.0
2021-10-14 14:00:00,152.32,152.47,152.3,152.43,7181.0,148.6836,148.83,148.664,148.7909,7181.0
2021-10-14 14:10:00,152.43,152.6,152.43,152.52,22248.0,148.7909,148.9569,148.7909,148.8788,22248.0
2021-10-14 14:20:00,152.55,152.63,152.5,152.62,12233.0,148.9081,148.9862,148.8593,148.9764,12233.0
2021-10-14 14:30:00,152.64,152.64,152.41,152.48,8829.0,148.9959,148.9959,148.7714,148.8397,8829.0
2021-10-14 14:40:00,152.46,152.46,152.26,152.28,9822.0,148.8202,148.8202,148.625,148.6445,9822.0
2021-10-14 14:50:00,152.29,152.41,152.29,152.37,8542.0,148.6543,148.7714,148.6543,148.7324,8542.0
2021-10-14 15:00:00,152.36,152.42,152.15,152.18,13059.0,148.7226,148.7812,148.5176,148.5469,13059.0
2021-10-14 15:10:00,152.15,152.17,152.04,152.07,11626.0,148.5176,148.5371,148.4102,148.4395,11626.0
2021-10-14 15:20:00,152.05,152.33,152.05,152.3,38425.0,148.42,148.6933,148.42,148.664,38425.0
2021-10-14 15:30:00,152.29,152.33,152.1,152.26,15592.0,148.6543,148.6933,148.4688,148.625,15592.0
2021-10-14 15:40:00,152.27,152.46,152.18,152.46,25065.0,148.6347,148.8202,148.5469,148.8202,25065.0
2021-10-14 15:50:00,152.43,152.6,152.25,152.56,137813.0,148.7909,148.9569,148.6152,148.9178,137813.0
2021-10-15 09:30:00,153.14,153.64,152.55,153.26,74341.0,149.484,149.972,148.9081,149.6011,74341.0
2021-10-15 09:40:00,153.38,153.5,152.71,152.99,16901.0,149.7182,149.8354,149.0642,149.3376,16901.0
2021-10-15 09:50:00,153.08,153.6,153.08,153.6,10256.0,149.4254,149.933,149.4254,149.933,10256.0
2021-10-15 10:00:00,153.61,153.82,153.26,153.29,22943.0,149.9428,150.1477,149.6011,149.6304,22943.0
2021-10-15 10:10:00,153.37,153.47,153.17,153.35,15395.0,149.7085,149.8061,149.5133,149.689,15395.0
2021-10-15 10:20:00,153.29,153.89,153.28,153.4,14345.0,149.6304,150.2161,149.6206,149.7378,14345.0
2021-10-15 10:30:00,153.46,153.56,153.33,153.49,9125.0,149.7963,149.894,149.6694,149.8256,9125.0
2021-10-15 10:40:00,153.53,153.65,153.36,153.49,14868.0,149.8647,149.9818,149.6987,149.8256,14868.0
2021-10-15 10:50:00,153.53,153.71,153.47,153.53,5222.0,149.8647,150.0404,149.8061,149.8647,5222.0
2021-10-15 11:00:00,153.61,153.61,153.42,153.42,6411.0,149.9428,149.9428,149.7573,149.7573,6411.0
2021-10-15 11:10:00,153.45,153.59,153.37,153.55,12077.0,149.7866,149.9232,149.7085,149.8842,12077.0
2021-10-15 11:20:00,153.48,153.55,153.35,153.4,15951.0,149.8159,149.8842,149.689,149.7378,15951.0
2021-10-15 11:30:00,153.38,153.57,153.38,153.39,9089.0,149.7182,149.9037,149.7182,149.728,9089.0
2021-10-15 11:40:00,153.38,153.49,153.25,153.25,8853.0,149.7182,149.8256,149.5914,149.5914,8853.0
2021-10-15 11:50:00,153.31,153.48,153.23,153.45,11462.0,149.6499,149.8159,149.5718,149.7866,11462.0
2021-10-15 12:00:00,153.4,153.59,153.38,153.55,6601.0,149.7378,149.9232,149.7182,149.8842,6601.0
2021-10-15 12:10:00,153.61,153.68,153.58,153.59,5909.0,149.9428,150.0111,149.9135,149.9232,5909.0
2021-10-15 12:20:00,153.56,153.57,153.43,153.46,5232.0,149.894,149.9037,149.7671,149.7963,5232.0
2021-10-15 12:30:00,153.48,153.68,153.46,153.68,4372.0,149.8159,150.0111,149.7963,150.0111,4372.0
2021-10-15 12:40:00,153.63,153.64,153.41,153.46,9278.0,149.9623,149.972,149.7475,149.7963,9278.0
2021-10-15 12:50:00,153.46,153.46,153.25,153.26,12522.0,149.7963,149.7963,149.5914,149.6011,12522.0
2021-10-15 13:00:00,153.21,153.24,153.03,153.07,12311.0,149.5523,149.5816,149.3766,149.4157,12311.0
2021-10-15 13:10:00,153.02,153.12,153.02,153.1,8097.0,149.3668,149.4645,149.3668,149.4449,8097.0
2021-10-15 13:20:00,153.11,153.12,152.98,152.98,6808.0,149.4547,149.4645,149.3278,149.3278,6808.0
2021-10-15 13:30:00,152.96,153.09,152.95,153.06,7530.0,149.3083,149.4352,149.2985,149.4059,7530.0
2021-10-15 13:40:00,153.05,153.09,152.95,153.07,6998.0,149.3961,149.4352,149.2985,149.4157,6998.0
2021-10-15 13:50:00,153.1,153.19,153.06,153.14,8811.0,149.4449,149.5328,149.4059,149.484,8811.0
2021-10-15 14:00:00,153.14,153.32,153.11,153.29,10710.0,149.484,149.6597,149.4547,149.6304,10710.0
2021-10-15 14:10:00,153.31,153.32,153.17,153.18,7948.0,149.6499,149.6597,149.5133,149.523,7948.0
2021-10-15 14:20:00,153.18,153.42,153.17,153.37,11668.0,149.523,149.7573,149.5133,149.7085,11668.0
2021-10-15 14:30:00,153.36,153.36,153.18,153.24,7354.0,149.6987,149.6987,149.523,149.5816,7354.0
2021-10-15 14:40:00,153.24,153.33,153.18,153.33,19569.0,149.5816,149.6694,149.523,149.6694,19569.0
2021-10-15 14:50:00,153.35,153.55,153.32,153.54,10829.0,149.689,149.8842,149.6597,149.8744,10829.0
2021-10-15 15:00:00,153.54,153.56,153.36,153.39,33067.0,149.8744,149.894,149.6987,149.728,33067.0
2021-10-15 15:10:00,153.37,153.45,153.28,153.31,14635.0,149.7085,149.7866,149.6206,149.6499,14635.0
2021-10-15 15:20:00,153.3,153.3,152.86,152.93,14834.0,149.6402,149.6402,149.2107,149.279,14834.0
2021-10-15 15:30:00,152.91,153.17,152.81,153.11,16714.0,149.2595,149.5133,149.1619,149.4547,16714.0
2021-10-15 15:40:00,153.13,153.16,152.84,152.88,21824.0,149.4742,149.5035,149.1911,149.2302,21824.0
2021-10-15 15:50:00,152.91,153.37,152.87,153.26,104031.0,149.2595,149.7085,149.2204,149.6011,104031.0
2021-10-18 09:30:00,153.63,153.63,152.39,153.48,40476.0,149.9623,149.9623,148.7519,149.8159,40476.0
2021-10-18 09:40:00,153.47,154.1,153.37,153.84,18443.0,149.8061,150.4211,149.7085,150.1673,18443.0
2021-10-18 09:50:00,153.97,154.46,153.9,154.0,11327.0,150.2942,150.7725,150.2258,150.3234,11327.0
2021-10-18 10:00:00,154.08,154.34,153.91,154.23,11238.0,150.4015,150.6553,150.2356,150.548,11238.0
2021-10-18 10:10:00,154.05,154.37,154.04,154.37,9449.0,150.3723,150.6846,150.3625,150.6846,9449.0
2021-10-18 10:20:00,154.3,154.55,154.15,154.3,17620.0,150.6163,150.8603,150.4699,150.6163,17620.0
2021-10-18 10:30:00,154.25,154.42,154.05,154.42,21789.0,150.5675,150.7334,150.3723,150.7334,21789.0
2021-10-18 10:40:00,154.41,154.81,154.35,154.81,9958.0,150.7237,151.1141,150.6651,151.1141,9958.0
2021-10-18 10:50:00,154.75,155.3,154.72,155.3,10678.0,151.0555,151.5924,151.0263,151.5924,10678.0
2021-10-18 11:00:00,155.25,155.35,155.1,155.26,6598.0,151.5436,151.6412,151.3972,151.5534,6598.0
2021-10-18 11:10:00,155.24,155.26,154.99,155.26,26663.0,151.5338,151.5534,151.2898,151.5534,26663.0
2021-10-18 11:20:00,155.24,155.42,155.13,155.36,12007.0,151.5338,151.7095,151.4265,151.651,12007.0
2021-10-18 11:30:00,155.33,155.39,155.27,155.3,4273.0,151.6217,151.6803,151.5631,151.5924,4273.0
2021-10-18 11:40:00,155.34,155.36,155.25,155.25,7859.0,151.6315,151.651,151.5436,151.5436,7859.0
2021-10-18 11:50:00,155.3,155.34,155.07,155.07,6483.0,151.5924,151.6315,151.3679,151.3679,6483.0
2021-10-18 12:00:00,155.07,155.32,155.03,155.22,6330.0,151.3679,151.6119,151.3289,151.5143,6330.0
2021-10-18 12:10:00,155.14,155.28,155.05,155.23,11453.0,151.4362,151.5729,151.3484,151.5241,11453.0
2021-10-18 12:20:00,155.23,155.24,155.0,155.2,23002.0,151.5241,151.5338,151.2996,151.4948,23002.0
2021-10-18 12:30:00,155.2,155.21,155.09,155.12,8338.0,151.4948,151.5046,151.3874,151.4167,8338.0
2021-10-18 12:40:00,155.13,155.14,154.95,154.95,15008.0,151.4265,151.4362,151.2508,151.2508,15008.0
2021-10-18 12:50:00,154.98,155.31,154.9,155.15,140258.0,151.2801,151.6022,151.202,151.446,140258.0
2021-10-18 13:00:00,155.14,155.25,154.92,154.93,8168.0,151.4362,151.5436,151.2215,151.2312,8168.0
2021-10-18 13:10:00,154.93,154.97,154.82,154.82,3233.0,151.2312,151.2703,151.1239,151.1239,3233.0
2021-10-18 13:20:00,154.8,154.96,154.77,154.94,11218.0,151.1043,151.2605,151.0751,151.241,11218.0
2021-10-18 13:30:00,154.95,155.0,154.9,154.92,4407.0,151.2508,151.2996,151.202,151.2215,4407.0
2021-10-18 13:40:00,154.9,154.98,154.82,154.83,35963.0,151.202,151.2801,151.1239,151.1336,35963.0
2021-10-18 13:50:00,154.76,154.78,154.37,154.44,16214.0,151.0653,151.0848,150.6846,150.7529,16214.0
2021-10-18 14:00:00,154.43,154.66,154.27,154.49,23029.0,150.7432,150.9677,150.587,150.8017,23029.0
2021-10-18 14:10:00,154.5,154.59,154.36,154.42,8082.0,150.8115,150.8994,150.6749,150.7334,8082.0
2021-10-18 14:20:00,154.39,154.49,154.28,154.49,8394.0,150.7041,150.8017,150.5968,150.8017,8394.0
2021-10-18 14:30:00,154.53,154.68,154.53,154.66,4390.0,150.8408,150.9872,150.8408,150.9677,4390.0
2021-10-18 14:40:00,154.64,154.76,154.61,154.76,6825.0,150.9482,151.0653,150.9189,151.0653,6825.0
2021-10-18 14:50:00,154.78,154.98,154.76,154.98,8123.0,151.0848,151.2801,151.0653,151.2801,8123.0
2021-10-18 15:00:00,154.93,155.02,154.82,155.02,7217.0,151.2312,151.3191,151.1239,151.3191,7217.0
2021-10-18 15:10:00,155.0,155.2,155.0,155.13,8474.0,151.2996,151.4948,151.2996,151.4265,8474.0
2021-10-18 15:20:00,155.16,155.2,154.98,155.18,10380.0,151.4558,151.4948,151.2801,151.4753,10380.0
2021-10-18 15:30:00,155.16,155.3,155.04,155.08,14954.0,151.4558,151.5924,151.3386,151.3777,14954.0
2021-10-18 15:40:00,155.08,155.14,154.94,155.09,20874.0,151.3777,151.4362,151.241,151.3874,20874.0
2021-10-18 15:50:00,155.09,155.19,154.77,154.78,104770.0,151.3874,151.485,151.0751,151.0848,104770.0
2021-10-19 09:30:00,155.96,157.46,155.95,156.73,38800.0,152.2367,153.7008,152.2269,152.9883,38800.0
2021-10-19 09:40:00,156.74,156.82,156.02,156.21,8769.0,152.998,153.0761,152.2952,152.4807,8769.0
2021-10-19 09:50:00,156.32,157.03,156.27,157.0,6678.0,152.5881,153.2811,152.5393,153.2518,6678.0
2021-10-19 10:00:00,156.91,157.09,156.72,157.04,14244.0,153.164,153.3397,152.9785,153.2909,14244.0
2021-10-19 10:10:00,156.98,157.07,156.72,156.88,8813.0,153.2323,153.3202,152.9785,153.1347,8813.0
2021-10-19 10:20:00,156.85,157.21,156.85,157.17,8403.0,153.1054,153.4568,153.1054,153.4178,8403.0
2021-10-19 10:30:00,157.2,157.28,156.73,156.76,9251.0,153.4471,153.5251,152.9883,153.0176,9251.0
2021-10-19 10:40:00,156.76,156.76,156.48,156.71,6722.0,153.0176,153.0176,152.7442,152.9688,6722.0
2021-10-19 10:50:00,156.69,156.73,156.46,156.48,11079.0,152.9492,152.9883,152.7247,152.7442,11079.0
2021-10-19 11:00:00,156.58,156.61,156.38,156.5,88212.0,152.8419,152.8711,152.6466,152.7638,88212.0
2021-10-19 11:10:00,156.44,156.49,156.07,156.49,9912.0,152.7052,152.754,152.344,152.754,9912.0
2021-10-19 11:20:00,156.62,156.67,156.28,156.36,6640.0,152.8809,152.9297,152.549,152.6271,6640.0
2021-10-19 11:30:00,156.3,156.37,156.22,156.36,3845.0,152.5685,152.6369,152.4904,152.6271,3845.0
2021-10-19 11:40:00,156.34,156.37,156.25,156.26,4614.0,152.6076,152.6369,152.5197,152.5295,4614.0
2021-10-19 11:50:00,156.21,156.34,156.12,156.34,5932.0,152.4807,152.6076,152.3928,152.6076,5932.0
2021-10-19 12:00:00,156.3,156.33,156.03,156.32,47018.0,152.5685,152.5978,152.305,152.5881,47018.0
2021-10-19 12:10:00,156.32,156.55,156.31,156.55,47520.0,152.5881,152.8126,152.5783,152.8126,47520.0
2021-10-19 12:20:00,156.57,156.91,156.57,156.77,14078.0,152.8321,153.164,152.8321,153.0273,14078.0
2021-10-19 12:30:00,156.74,156.78,156.65,156.71,13033.0,152.998,153.0371,152.9102,152.9688,13033.0
2021-10-19 12:40:00,156.71,156.73,156.62,156.7,9712.0,152.9688,152.9883,152.8809,152.959,9712.0
2021-10-19 12:50:00,156.69,156.93,156.64,156.88,8520.0,152.9492,153.1835,152.9004,153.1347,8520.0
2021-10-19 13:00:00,156.87,156.87,156.69,156.76,7159.0,153.1249,153.1249,152.9492,153.0176,7159.0
2021-10-19 13:10:00,156.74,156.8,156.48,156.8,13063.0,152.998,153.0566,152.7442,153.0566,13063.0
2021-10-19 13:20:00,156.79,156.84,156.63,156.68,11834.0,153.0468,153.0956,152.8907,152.9395,11834.0
2021-10-19 13:30:00,156.68,156.74,156.57,156.67,6908.0,152.9395,152.998,152.8321,152.9297,6908.0
2021-10-19 13:40:00,156.62,156.67,156.55,156.66,9541.0,152.8809,152.9297,152.8126,152.9199,9541.0
2021-10-19 13:50:00,156.67,156.85,156.66,156.79,33413.0,152.9297,153.1054,152.9199,153.0468,33413.0
2021-10-19 14:00:00,156.81,156.95,156.81,156.94,4033.0,153.0664,153.203,153.0664,153.1933,4033.0
2021-10-19 14:10:00,156.93,156.94,156.66,156.66,4597.0,153.1835,153.1933,152.9199,152.9199,4597.0
2021-10-19 14:20:00,156.63,156.63,156.46,156.5,6083.0,152.8907,152.8907,152.7247,152.7638,6083.0
2021-10-19 14:30:00,156.53,156.6,156.25,156.36,8027.0,152.793,152.8614,152.5197,152.6271,8027.0
2021-10-19 14:40:00,156.32,156.4,156.09,156.09,5708.0,152.5881,152.6662,152.3636,152.3636,5708.0
2021-10-19 14:50:00,156.16,156.22,156.03,156.03,4916.0,152.4319,152.4904,152.305,152.305,4916.0
2021-10-19 15:00:00,156.03,156.08,155.92,156.06,6846.0,152.305,152.3538,152.1976,152.3343,6846.0
2021-10-19 15:10:00,156.08,156.14,156.0,156.11,7229.0,152.3538,152.4124,152.2757,152.3831,7229.0
2021-10-19 15:20:00,156.09,156.21,156.01,156.19,9319.0,152.3636,152.4807,152.2855,152.4612,9319.0
2021-10-19 15:30:00,156.19,156.19,155.77,155.77,13326.0,152.4612,152.4612,152.0512,152.0512,13326.0
2021-10-19 15:40:00,155.78,155.83,155.67,155.8,14473.0,152.061,152.1098,151.9536,152.0805,14473.0
2021-10-19 15:50:00,155.76,155.81,155.55,155.64,98461.0,152.0414,152.0902,151.8364,151.9243,98461.0
2021-10-20 09:30:00,156.93,157.56,156.31,157.54,25297.0,153.1835,153.7985,152.5783,153.7789,25297.0
2021-10-20 09:40:00,157.56,157.67,156.88,157.55,11209.0,153.7985,153.9058,153.1347,153.7887,11209.0
2021-10-20 09:50:00,157.55,157.79,157.25,157.42,18818.0,153.7887,154.023,153.4959,153.6618,18818.0
2021-10-20 10:00:00,157.42,157.43,157.01,157.4,7971.0,153.6618,153.6716,153.2616,153.6423,7971.0
2021-10-20 10:10:00,157.33,157.35,157.1,157.29,9530.0,153.5739,153.5935,153.3494,153.5349,9530.0
2021-10-20 10:20:00,157.29,157.63,157.19,157.63,12736.0,153.5349,153.8668,153.4373,153.8668,12736.0
2021-10-20 10:30:00,157.54,157.84,157.42,157.64,13132.0,153.7789,154.0718,153.6618,153.8765,13132.0
2021-10-20 10:40:00,157.61,157.74,157.36,157.43,9579.0,153.8473,153.9742,153.6032,153.6716,9579.0
2021-10-20 10:50:00,157.37,157.37,157.05,157.17,13169.0,153.613,153.613,153.3006,153.4178,13169.0
2021-10-20 11:00:00,157.22,157.51,157.14,157.51,10850.0,153.4666,153.7497,153.3885,153.7497,10850.0
2021-10-20 11:10:00,157.56,157.56,157.15,157.42,10018.0,153.7985,153.7985,153.3982,153.6618,10018.0
2021-10-20 11:20:00,157.37,157.59,157.32,157.32,6278.0,153.613,153.8277,153.5642,153.5642,6278.0
2021-10-20 11:30:00,157.39,157.39,156.78,156.99,7024.0,153.6325,153.6325,153.0371,153.2421,7024.0
2021-10-20 11:40:00,156.93,157.02,156.88,157.0,4675.0,153.1835,153.2713,153.1347,153.2518,4675.0
2021-10-20 11:50:00,157.01,157.09,156.98,157.02,5914.0,153.2616,153.3397,153.2323,153.2713,5914.0
2021-10-20 12:00:00,157.01,157.01,156.81,156.87,4882.0,153.2616,153.2616,153.0664,153.1249,4882.0
2021-10-20 12:10:00,156.87,156.87,156.72,156.77,8271.0,153.1249,153.1249,152.9785,153.0273,8271.0
2021-10-20 12:20:00,156.76,156.88,156.64,156.66,4830.0,153.0176,153.1347,152.9004,152.9199,4830.0
2021-10-20 12:30:00,156.68,156.9,156.67,156.8,5013.0,152.9395,153.1542,152.9297,153.0566,5013.0
2021-10-20 12:40:00,156.81,157.04,156.81,156.97,9196.0,153.0664,153.2909,153.0664,153.2225,9196.0
2021-10-20 12:50:00,157.01,157.23,156.98,157.23,5179.0,153.2616,153.4763,153.2323,153.4763,5179.0
2021-10-20 13:00:00,157.22,157.33,157.18,157.31,4372.0,153.4666,153.5739,153.4275,153.5544,4372.0
2021-10-20 13:10:00,157.33,157.34,157.17,157.18,3952.0,153.5739,153.5837,153.4178,153.4275,3952.0
2021-10-20 13:20:00,157.2,157.23,157.07,157.23,4854.0,153.4471,153.4763,153.3202,153.4763,4854.0
2021-10-20 13:30:00,157.3,157.33,157.12,157.3,6125.0,153.5447,153.5739,153.369,153.5447,6125.0
2021-10-20 13:40:00,157.31,157.39,157.22,157.39,4640.0,153.5544,153.6325,153.4666,153.6325,4640.0
2021-10-20 13:50:00,157.39,157.5,157.35,157.47,4528.0,153.6325,153.7399,153.5935,153.7106,4528.0
2021-10-20 14:00:00,157.47,157.56,157.33,157.33,5861.0,153.7106,153.7985,153.5739,153.5739,5861.0
2021-10-20 14:10:00,157.33,157.57,157.27,157.51,4737.0,153.5739,153.8082,153.5154,153.7497,4737.0
2021-10-20 14:20:00,157.48,157.69,157.47,157.65,10840.0,153.7204,153.9254,153.7106,153.8863,10840.0
2021-10-20 14:30:00,157.67,157.88,157.65,157.81,8753.0,153.9058,154.1108,153.8863,154.0425,8753.0
2021-10-20 14:40:00,157.79,157.87,157.63,157.77,17242.0,154.023,154.1011,153.8668,154.0034,17242.0
2021-10-20 14:50:00,157.77,157.98,157.69,157.9,16618.0,154.0034,154.2084,153.9254,154.1303,16618.0
2021-10-20 15:00:00,157.91,158.08,157.82,158.02,13592.0,154.1401,154.306,154.0523,154.2475,13592.0
2021-10-20 15:10:00,158.06,158.13,157.94,158.07,19376.0,154.2865,154.3548,154.1694,154.2963,19376.0
2021-10-20 15:20:00,158.1,158.11,157.86,157.95,23700.0,154.3256,154.3353,154.0913,154.1791,23700.0
2021-10-20 15:30:00,157.95,157.95,157.58,157.63,22790.0,154.1791,154.1791,153.818,153.8668,22790.0
2021-10-20 15:40:00,157.63,157.77,157.61,157.69,26023.0,153.8668,154.0034,153.8473,153.9254,26023.0
2021-10-20 15:50:00,157.67,157.78,157.51,157.63,114492.0,153.9058,154.0132,153.7497,153.8668,114492.0
2021-10-21 09:30:00,157.71,158.02,154.53,154.97,79827.0,153.9449,154.2475,150.8408,151.2703,79827.0
2021-10-21 09:40:00,154.88,155.82,154.88,155.49,22412.0,151.1824,152.1,151.1824,151.7779,22412.0
2021-10-21 09:50:00,155.39,156.82,155.29,156.82,20970.0,151.6803,153.0761,151.5827,153.0761,20970.0
2021-10-21 10:00:00,156.84,156.94,156.33,156.48,13128.0,153.0956,153.1933,152.5978,152.7442,13128.0
2021-10-21 10:10:00,156.32,156.32,155.7,156.28,11687.0,152.5881,152.5881,151.9829,152.549,11687.0
2021-10-21 10:20:00,156.18,156.55,156.06,156.55,6874.0,152.4514,152.8126,152.3343,152.8126,6874.0
2021-10-21 10:30:00,156.6,156.84,156.4,156.47,6127.0,152.8614,153.0956,152.6662,152.7345,6127.0
2021-10-21 10:40:00,156.52,156.72,156.44,156.57,6815.0,152.7833,152.9785,152.7052,152.8321,6815.0
2021-10-21 10:50:00,156.57,156.66,156.44,156.54,8161.0,152.8321,152.9199,152.7052,152.8028,8161.0
2021-10-21 11:00:00,156.48,156.66,156.15,156.15,7094.0,152.7442,152.9199,152.4221,152.4221,7094.0
2021-10-21 11:10:00,156.15,156.19,155.87,155.92,7053.0,152.4221,152.4612,152.1488,152.1976,7053.0
2021-10-21 11:20:00,155.92,155.96,155.54,155.62,9904.0,152.1976,152.2367,151.8267,151.9048,9904.0
2021-10-21 11:30:00,155.67,155.92,155.62,155.92,10718.0,151.9536,152.1976,151.9048,152.1976,10718.0
2021-10-21 11:40:00,155.89,156.24,155.81,156.19,3536.0,152.1683,152.51,152.0902,152.4612,3536.0
2021-10-21 11:50:00,156.22,156.5,156.18,156.43,4575.0,152.4904,152.7638,152.4514,152.6954,4575.0
2021-10-21 12:00:00,156.51,156.77,156.46,156.69,3401.0,152.7735,153.0273,152.7247,152.9492,3401.0
2021-10-21 12:10:00,156.68,156.9,156.66,156.89,2996.0,152.9395,153.1542,152.9199,153.1445,2996.0
2021-10-21 12:20:00,156.89,157.04,156.89,156.96,4697.0,153.1445,153.2909,153.1445,153.2128,4697.0
2021-10-21 12:30:00,156.92,156.93,156.66,156.69,3743.0,153.1737,153.1835,152.9199,152.9492,3743.0
2021-10-21 12:40:00,156.69,156.92,156.68,156.91,3495.0,152.9492,153.1737,152.9395,153.164,3495.0
2021-10-21 12:50:00,156.88,156.88,156.69,156.75,5518.0,153.1347,153.1347,152.9492,153.0078,5518.0
2021-10-21 13:00:00,156.74,156.92,156.74,156.88,3901.0,152.998,153.1737,152.998,153.1347,3901.0
2021-10-21 13:10:00,156.88,156.9,156.78,156.86,3026.0,153.1347,153.1542,153.0371,153.1152,3026.0
2021-10-21 13:20:00,156.88,157.11,156.88,157.11,3030.0,153.1347,153.3592,153.1347,153.3592,3030.0
2021-10-21 13:30:00,157.06,157.23,157.01,157.18,8566.0,153.3104,153.4763,153.2616,153.4275,8566.0
2021-10-21 13:40:00,157.22,157.35,157.22,157.35,12195.0,153.4666,153.5935,153.4666,153.5935,12195.0
2021-10-21 13:50:00,157.35,157.4,157.15,157.2,8785.0,153.5935,153.6423,153.3982,153.4471,8785.0
2021-10-21 14:00:00,157.12,157.14,156.95,156.96,3535.0,153.369,153.3885,153.203,153.2128,3535.0
2021-10-21 14:10:00,156.85,156.9,156.73,156.74,4148.0,153.1054,153.1542,152.9883,152.998,4148.0
2021-10-21 14:20:00,156.74,156.76,156.62,156.75,7775.0,152.998,153.0176,152.8809,153.0078,7775.0
2021-10-21 14:30:00,156.75,156.76,156.5,156.53,5969.0,153.0078,153.0176,152.7638,152.793,5969.0
2021-10-21 14:40:00,156.53,156.53,156.27,156.36,8787.0,152.793,152.793,152.5393,152.6271,8787.0
2021-10-21 14:50:00,156.37,156.59,156.33,156.59,7075.0,152.6369,152.8516,152.5978,152.8516,7075.0
2021-10-21 15:00:00,156.55,156.68,156.55,156.63,5450.0,152.8126,152.9395,152.8126,152.8907,5450.0
2021-10-21 15:10:00,156.64,156.68,156.55,156.56,10074.0,152.9004,152.9395,152.8126,152.8223,10074.0
2021-10-21 15:20:00,156.55,156.68,156.54,156.64,15144.0,152.8126,152.9395,152.8028,152.9004,15144.0
2021-10-21 15:30:00,156.64,156.66,156.18,156.2,15917.0,152.9004,152.9199,152.4514,152.4709,15917.0
2021-10-21 15:40:00,156.2,156.54,156.01,156.48,378376.0,152.4709,152.8028,152.2855,152.7442,378376.0
2021-10-21 15:50:00,156.45,157.01,156.4,156.9,109405.0,152.715,153.2616,152.6662,153.1542,109405.0
2021-10-22 09:30:00,156.95,158.15,156.95,157.4,26547.0,153.203,154.3744,153.203,153.6423,26547.0
2021-10-22 09:40:00,157.72,157.97,157.25,157.65,7948.0,153.9546,154.1987,153.4959,153.8863,7948.0
2021-10-22 09:50:00,157.19,157.8,156.9,157.72,4921.0,153.4373,154.0327,153.1542,153.9546,4921.0
2021-10-22 10:00:00,157.59,158.45,157.55,158.45,11492.0,153.8277,154.6672,153.7887,154.6672,11492.0
2021-10-22 10:10:00,158.41,158.65,158.0,158.53,6084.0,154.6282,154.8624,154.228,154.7453,6084.0
2021-10-22 10:20:00,158.47,158.62,158.35,158.54,4497.0,154.6867,154.8332,154.5696,154.7551,4497.0
2021-10-22 10:30:00,158.61,158.61,157.96,158.04,11611.0,154.8234,154.8234,154.1889,154.267,11611.0
2021-10-22 10:40:00,157.98,158.1,157.91,158.04,9520.0,154.2084,154.3256,154.1401,154.267,9520.0
2021-10-22 10:50:00,158.06,158.3,157.81,158.27,8087.0,154.2865,154.5208,154.0425,154.4915,8087.0
2021-10-22 11:00:00,158.27,158.43,158.1,158.38,7329.0,154.4915,154.6477,154.3256,154.5989,7329.0
2021-10-22 11:10:00,158.43,158.71,158.28,158.38,10573.0,154.6477,154.921,154.5013,154.5989,10573.0
2021-10-22 11:20:00,158.36,158.46,158.04,158.23,6162.0,154.5794,154.677,154.267,154.4525,6162.0
2021-10-22 11:30:00,158.2,158.43,157.79,157.84,5817.0,154.4232,154.6477,154.023,154.0718,5817.0
2021-10-22 11:40:00,157.91,157.91,157.59,157.69,3765.0,154.1401,154.1401,153.8277,153.9254,3765.0
2021-10-22 11:50:00,157.58,157.95,157.58,157.7,4480.0,153.818,154.1791,153.818,153.9351,4480.0
2021-10-22 12:00:00,157.79,157.79,157.42,157.62,7868.0,154.023,154.023,153.6618,153.857,7868.0
2021-10-22 12:10:00,157.62,157.73,157.47,157.59,4116.0,153.857,153.9644,153.7106,153.8277,4116.0
2021-10-22 12:20:00,157.57,157.58,157.34,157.47,4585.0,153.8082,153.818,153.5837,153.7106,4585.0
2021-10-22 12:30:00,157.5,157.81,157.32,157.74,9127.0,153.7399,154.0425,153.5642,153.9742,9127.0
2021-10-22 12:40:00,157.78,157.83,157.7,157.71,6985.0,154.0132,154.062,153.9351,153.9449,6985.0
2021-10-22 12:50:00,157.73,157.78,157.44,157.52,4721.0,153.9644,154.0132,153.6813,153.7594,4721.0
2021-10-22 13:00:00,157.51,157.59,157.38,157.59,4153.0,153.7497,153.8277,153.6228,153.8277,4153.0
2021-10-22 13:10:00,157.59,157.59,157.35,157.37,4212.0,153.8277,153.8277,153.5935,153.613,4212.0
2021-10-22 13:20:00,157.39,157.42,157.27,157.36,4825.0,153.6325,153.6618,153.5154,153.6032,4825.0
2021-10-22 13:30:00,157.39,157.45,157.3,157.38,10766.0,153.6325,153.6911,153.5447,153.6228,10766.0
2021-10-22 13:40:00,157.38,157.61,157.31,157.51,5055.0,153.6228,153.8473,153.5544,153.7497,5055.0
2021-10-22 13:50:00,157.53,157.54,157.22,157.22,17226.0,153.7692,153.7789,153.4666,153.4666,17226.0
2021-10-22 14:00:00,157.28,157.42,157.23,157.3,4518.0,153.5251,153.6618,153.4763,153.5447,4518.0
2021-10-22 14:10:00,157.36,157.45,157.34,157.34,6311.0,153.6032,153.6911,153.5837,153.5837,6311.0
2021-10-22 14:20:00,157.37,157.58,157.37,157.58,4396.0,153.613,153.818,153.613,153.818,4396.0
2021-10-22 14:30:00,157.6,157.98,157.6,157.77,6345.0,153.8375,154.2084,153.8375,154.0034,6345.0
2021-10-22 14:40:00,157.75,157.79,157.67,157.75,4938.0,153.9839,154.023,153.9058,153.9839,4938.0
2021-10-22 14:50:00,157.74,157.78,157.62,157.62,4510.0,153.9742,154.0132,153.857,153.857,4510.0
2021-10-22 15:00:00,157.61,157.77,157.54,157.7,20192.0,153.8473,154.0034,153.7789,153.9351,20192.0
2021-10-22 15:10:00,157.68,157.68,157.25,157.25,8692.0,153.9156,153.9156,153.4959,153.4959,8692.0
2021-10-22 15:20:00,157.31,157.38,157.16,157.31,13126.0,153.5544,153.6228,153.408,153.5544,13126.0
2021-10-22 15:30:00,157.32,157.81,157.27,157.46,13602.0,153.5642,154.0425,153.5154,153.7008,13602.0
2021-10-22 15:40:00,157.45,157.7,157.45,157.65,15986.0,153.6911,153.9351,153.6911,153.8863,15986.0
2021-10-22 15:50:00,157.65,158.03,157.59,157.95,95184.0,153.8863,154.2572,153.8277,154.1791,95184.0
2021-10-25 09:30:00,157.9,157.9,157.0,157.02,15428.0,154.1303,154.1303,153.2518,153.2713,15428.0
2021-10-25 09:40:00,156.91,157.28,156.74,157.18,13589.0,153.164,153.5251,152.998,153.4275,13589.0
2021-10-25 09:50:00,157.3,157.57,157.19,157.36,18457.0,153.5447,153.8082,153.4373,153.6032,18457.0
2021-10-25 10:00:00,157.43,157.55,157.14,157.47,13877.0,153.6716,153.7887,153.3885,153.7106,13877.0
2021-10-25 10:10:00,157.5,158.0,157.31,157.83,14959.0,153.7399,154.228,153.5544,154.062,14959.0
2021-10-25 10:20:00,157.84,157.9,157.52,157.67,15628.0,154.0718,154.1303,153.7594,153.9058,15628.0
2021-10-25 10:30:00,157.76,158.0,157.7,157.78,20739.0,153.9937,154.228,153.9351,154.0132,20739.0
2021-10-25 10:40:00,157.77,157.84,157.66,157.83,14505.0,154.0034,154.0718,153.8961,154.062,14505.0
2021-10-25 10:50:00,157.83,158.28,157.83,158.21,12120.0,154.062,154.5013,154.062,154.4329,12120.0
2021-10-25 11:00:00,158.23,158.26,158.07,158.16,19313.0,154.4525,154.4817,154.2963,154.3841,19313.0
2021-10-25 11:10:00,158.13,158.33,158.09,158.21,12106.0,154.3548,154.5501,154.3158,154.4329,12106.0
2021-10-25 11:20:00,158.17,158.36,158.15,158.27,13365.0,154.3939,154.5794,154.3744,154.4915,13365.0
2021-10-25 11:30:00,158.27,158.35,158.16,158.22,11740.0,154.4915,154.5696,154.3841,154.4427,11740.0
2021-10-25 11:40:00,158.24,158.25,157.77,157.84,5162.0,154.4622,154.472,154.0034,154.0718,5162.0
2021-10-25 11:50:00,157.86,158.0,157.83,157.9,6557.0,154.0913,154.228,154.062,154.1303,6557.0
2021-10-25 12:00:00,157.9,158.14,157.84,157.95,17202.0,154.1303,154.3646,154.0718,154.1791,17202.0
2021-10-25 12:10:00,157.92,157.97,157.78,157.78,3712.0,154.1499,154.1987,154.0132,154.0132,3712.0
2021-10-25 12:20:00,157.75,157.94,157.7,157.94,5074.0,153.9839,154.1694,153.9351,154.1694,5074.0
2021-10-25 12:30:00,157.91,158.0,157.88,157.97,6083.0,154.1401,154.228,154.1108,154.1987,6083.0
2021-10-25 12:40:00,157.94,158.0,157.85,157.91,3251.0,154.1694,154.228,154.0815,154.1401,3251.0
2021-10-25 12:50:00,157.91,158.05,157.8,157.84,34988.0,154.1401,154.2768,154.0327,154.0718,34988.0
2021-10-25 13:00:00,157.9,157.99,157.82,157.93,11388.0,154.1303,154.2182,154.0523,154.1596,11388.0
2021-10-25 13:10:00,157.96,158.02,157.83,157.86,7647.0,154.1889,154.2475,154.062,154.0913,7647.0
2021-10-25 13:20:00,157.84,157.85,157.76,157.76,6374.0,154.0718,154.0815,153.9937,153.9937,6374.0
2021-10-25 13:30:00,157.76,157.89,157.76,157.79,10005.0,153.9937,154.1206,153.9937,154.023,10005.0
2021-10-25 13:40:00,157.77,157.8,157.71,157.76,3568.0,154.0034,154.0327,153.9449,153.9937,3568.0
2021-10-25 13:50:00,157.74,157.77,157.68,157.72,10457.0,153.9742,154.0034,153.9156,153.9546,10457.0
2021-10-25 14:00:00,157.73,157.8,157.7,157.75,9684.0,153.9644,154.0327,153.9351,153.9839,9684.0
2021-10-25 14:10:00,157.8,157.86,157.74,157.84,7203.0,154.0327,154.0913,153.9742,154.0718,7203.0
2021-10-25 14:20:00,157.89,158.12,157.88,158.12,6386.0,154.1206,154.3451,154.1108,154.3451,6386.0
2021-10-25 14:30:00,158.13,158.52,158.11,158.29,16313.0,154.3548,154.7355,154.3353,154.511,16313.0
2021-10-25 14:40:00,158.3,158.42,158.29,158.3,7843.0,154.5208,154.6379,154.511,154.5208,7843.0
2021-10-25 14:50:00,158.3,158.36,158.25,158.3,10430.0,154.5208,154.5794,154.472,154.5208,10430.0
2021-10-25 15:00:00,158.26,158.31,158.19,158.2,15369.0,154.4817,154.5306,154.4134,154.4232,15369.0
2021-10-25 15:10:00,158.19,158.27,158.13,158.18,11904.0,154.4134,154.4915,154.3548,154.4037,11904.0
2021-10-25 15:20:00,158.13,158.2,158.08,158.2,10427.0,154.3548,154.4232,154.306,154.4232,10427.0
2021-10-25 15:30:00,158.2,158.28,158.1,158.28,11123.0,154.4232,154.5013,154.3256,154.5013,11123.0
2021-10-25 15:40:00,158.27,158.31,158.03,158.13,38320.0,154.4915,154.5306,154.2572,154.3548,38320.0
2021-10-25 15:50:00,158.13,158.37,158.0,158.36,128655.0,154.3548,154.5891,154.228,154.5794,128655.0
2021-10-26 09:30:00,159.63,159.92,157.93,157.97,27682.0,155.819,156.1021,154.1596,154.1987,27682.0
2021-10-26 09:40:00,158.22,158.34,157.45,157.45,9320.0,154.4427,154.5598,153.6911,153.6911,9320.0
2021-10-26 09:50:00,157.53,157.77,157.33,157.71,8362.0,153.7692,154.0034,153.5739,153.9449,8362.0
2021-10-26 10:00:00,157.65,157.97,157.42,157.77,4667.0,153.8863,154.1987,153.6618,154.0034,4667.0
2021-10-26 10:10:00,157.86,158.33,157.82,158.28,14982.0,154.0913,154.5501,154.0523,154.5013,14982.0
2021-10-26 10:20:00,158.3,158.36,158.0,158.1,10038.0,154.5208,154.5794,154.228,154.3256,10038.0
2021-10-26 10:30:00,158.09,158.18,157.7,157.83,16279.0,154.3158,154.4037,153.9351,154.062,16279.0
2021-10-26 10:40:00,157.84,157.85,157.71,157.83,4129.0,154.0718,154.0815,153.9449,154.062,4129.0
2021-10-26 10:50:00,157.86,158.15,157.82,157.93,5974.0,154.0913,154.3744,154.0523,154.1596,5974.0
2021-10-26 11:00:00,157.91,158.14,157.84,158.07,9635.0,154.1401,154.3646,154.0718,154.2963,9635.0
2021-10-26 11:10:00,158.1,158.1,157.72,157.74,17295.0,154.3256,154.3256,153.9546,153.9742,17295.0
2021-10-26 11:20:00,157.72,157.78,157.55,157.59,6773.0,153.9546,154.0132,153.7887,153.8277,6773.0
2021-10-26 11:30:00,157.61,157.61,157.19,157.45,9568.0,153.8473,153.8473,153.4373,153.6911,9568.0
2021-10-26 11:40:00,157.57,157.66,157.4,157.66,7625.0,153.8082,153.8961,153.6423,153.8961,7625.0
2021-10-26 11:50:00,157.57,157.76,157.42,157.65,9307.0,153.8082,153.9937,153.6618,153.8863,9307.0
2021-10-26 12:00:00,157.68,157.78,157.44,157.44,3581.0,153.9156,154.0132,153.6813,153.6813,3581.0
2021-10-26 12:10:00,157.47,157.53,157.29,157.45,8742.0,153.7106,153.7692,153.5349,153.6911,8742.0
2021-10-26 12:20:00,157.49,157.54,157.14,157.46,52512.0,153.7301,153.7789,153.3885,153.7008,52512.0
2021-10-26 12:30:00,157.42,157.42,157.04,157.23,19109.0,153.6618,153.6618,153.2909,153.4763,19109.0
2021-10-26 12:40:00,157.18,157.37,157.15,157.25,11235.0,153.4275,153.613,153.3982,153.4959,11235.0
2021-10-26 12:50:00,157.27,157.43,157.16,157.35,24531.0,153.5154,153.6716,153.408,153.5935,24531.0
2021-10-26 13:00:00,157.33,157.56,157.29,157.51,10351.0,153.5739,153.7985,153.5349,153.7497,10351.0
2021-10-26 13:10:00,157.45,157.8,157.41,157.7,8412.0,153.6911,154.0327,153.652,153.9351,8412.0
2021-10-26 13:20:00,157.74,157.87,157.68,157.86,4363.0,153.9742,154.1011,153.9156,154.0913,4363.0
2021-10-26 13:30:00,157.84,157.92,157.58,157.69,38361.0,154.0718,154.1499,153.818,153.9254,38361.0
2021-10-26 13:40:00,157.69,157.79,157.48,157.79,16922.0,153.9254,154.023,153.7204,154.023,16922.0
2021-10-26 13:50:00,157.78,157.9,157.75,157.89,3936.0,154.0132,154.1303,153.9839,154.1206,3936.0
2021-10-26 14:00:00,157.89,158.13,157.88,158.08,8993.0,154.1206,154.3548,154.1108,154.306,8993.0
2021-10-26 14:10:00,158.05,158.19,158.0,158.19,8058.0,154.2768,154.4134,154.228,154.4134,8058.0
2021-10-26 14:20:00,158.21,158.35,158.1,158.14,31025.0,154.4329,154.5696,154.3256,154.3646,31025.0
2021-10-26 14:30:00,158.18,158.3,158.09,158.1,8703.0,154.4037,154.5208,154.3158,154.3256,8703.0
2021-10-26 14:40:00,158.11,158.24,158.1,158.24,6100.0,154.3353,154.4622,154.3256,154.4622,6100.0
2021-10-26 14:50:00,158.24,158.33,158.23,158.31,7312.0,154.4622,154.5501,154.4525,154.5306,7312.0
2021-10-26 15:00:00,158.34,158.46,158.27,158.31,10487.0,154.5598,154.677,154.4915,154.5306,10487.0
2021-10-26 15:10:00,158.32,158.42,158.23,158.38,13055.0,154.5403,154.6379,154.4525,154.5989,13055.0
2021-10-26 15:20:00,158.41,158.5,158.4,158.47,11825.0,154.6282,154.716,154.6184,154.6867,11825.0
2021-10-26 15:30:00,158.49,158.51,158.38,158.41,15687.0,154.7063,154.7258,154.5989,154.6282,15687.0
2021-10-26 15:40:00,158.37,158.5,158.32,158.41,31068.0,154.5891,154.716,154.5403,154.6282,31068.0
2021-10-26 15:50:00,158.43,158.45,158.16,158.19,103259.0,154.6477,154.6672,154.3841,154.4134,103259.0
2021-10-27 09:30:00,158.3,158.5,157.67,157.74,25182.0,154.5208,154.716,153.9058,153.9742,25182.0
2021-10-27 09:40:00,157.72,158.22,157.52,158.03,15983.0,153.9546,154.4427,153.7594,154.2572,15983.0
2021-10-27 09:50:00,157.93,157.97,157.37,157.7,7935.0,154.1596,154.1987,153.613,153.9351,7935.0
2021-10-27 10:00:00,157.77,157.86,156.96,157.21,7833.0,154.0034,154.0913,153.2128,153.4568,7833.0
2021-10-27 10:10:00,157.26,157.39,156.77,156.88,10767.0,153.5056,153.6325,153.0273,153.1347,10767.0
2021-10-27 10:20:00,156.85,157.14,156.8,156.99,14095.0,153.1054,153.3885,153.0566,153.2421,14095.0
2021-10-27 10:30:00,157.02,157.1,156.5,156.83,17924.0,153.2713,153.3494,152.7638,153.0859,17924.0
2021-10-27 10:40:00,156.85,156.85,156.44,156.63,13022.0,153.1054,153.1054,152.7052,152.8907,13022.0
2021-10-27 10:50:00,156.59,156.68,156.07,156.07,16254.0,152.8516,152.9395,152.344,152.344,16254.0
2021-10-27 11:00:00,156.02,156.19,155.75,155.97,22083.0,152.2952,152.4612,152.0317,152.2464,22083.0
2021-10-27 11:10:00,155.94,156.11,155.87,156.11,21729.0,152.2171,152.3831,152.1488,152.3831,21729.0
2021-10-27 11:20:00,156.15,156.66,156.05,156.57,14138.0,152.4221,152.9199,152.3245,152.8321,14138.0
2021-10-27 11:30:00,156.6,157.02,156.57,156.92,14038.0,152.8614,153.2713,152.8321,153.1737,14038.0
2021-10-27 11:40:00,156.94,156.96,156.77,156.86,12018.0,153.1933,153.2128,153.0273,153.1152,12018.0
2021-10-27 11:50:00,156.88,156.89,156.55,156.59,14211.0,153.1347,153.1445,152.8126,152.8516,14211.0
2021-10-27 12:00:00,156.61,156.63,156.51,156.57,20920.0,152.8711,152.8907,152.7735,152.8321,20920.0
2021-10-27 12:10:00,156.61,156.65,156.51,156.59,24486.0,152.8711,152.9102,152.7735,152.8516,24486.0
2021-10-27 12:20:00,156.56,156.64,156.46,156.56,17980.0,152.8223,152.9004,152.7247,152.8223,17980.0
2021-10-27 12:30:00,156.52,156.54,156.31,156.34,18337.0,152.7833,152.8028,152.5783,152.6076,18337.0
2021-10-27 12:40:00,156.34,156.5,156.31,156.46,16250.0,152.6076,152.7638,152.5783,152.7247,16250.0
2021-10-27 12:50:00,156.41,156.53,156.29,156.46,16627.0,152.6759,152.793,152.5588,152.7247,16627.0
2021-10-27 13:00:00,156.48,156.74,156.47,156.67,20900.0,152.7442,152.998,152.7345,152.9297,20900.0
2021-10-27 13:10:00,156.66,156.83,156.6,156.83,27461.0,152.9199,153.0859,152.8614,153.0859,27461.0
2021-10-27 13:20:00,156.84,156.91,156.75,156.9,18042.0,153.0956,153.164,153.0078,153.1542,18042.0
2021-10-27 13:30:00,156.9,157.02,156.89,156.96,21361.0,153.1542,153.2713,153.1445,153.2128,21361.0
2021-10-27 13:40:00,156.95,156.97,156.8,156.94,11575.0,153.203,153.2225,153.0566,153.1933,11575.0
2021-10-27 13:50:00,156.91,156.96,156.85,156.92,17499.0,153.164,153.2128,153.1054,153.1737,17499.0
2021-10-27 14:00:00,156.92,157.03,156.86,156.91,23316.0,153.1737,153.2811,153.1152,153.164,23316.0
2021-10-27 14:10:00,156.9,157.0,156.79,156.97,18192.0,153.1542,153.2518,153.0468,153.2225,18192.0
2021-10-27 14:20:00,156.96,157.01,156.61,156.61,15070.0,153.2128,153.2616,152.8711,152.8711,15070.0
2021-10-27 14:30:00,156.63,156.8,156.53,156.55,25221.0,152.8907,153.0566,152.793,152.8126,25221.0
2021-10-27 14:40:00,156.58,156.62,156.41,156.49,14010.0,152.8419,152.8809,152.6759,152.754,14010.0
2021-10-27 14:50:00,156.49,156.57,156.41,156.43,16254.0,152.754,152.8321,152.6759,152.6954,16254.0
2021-10-27 15:00:00,156.43,156.55,156.36,156.39,15761.0,152.6954,152.8126,152.6271,152.6564,15761.0
2021-10-27 15:10:00,156.37,156.37,155.65,155.65,21694.0,152.6369,152.6369,151.9341,151.9341,21694.0
2021-10-27 15:20:00,155.58,155.78,155.53,155.76,21295.0,151.8657,152.061,151.8169,152.0414,21295.0
2021-10-27 15:30:00,155.75,155.76,155.3,155.39,32824.0,152.0317,152.0414,151.5924,151.6803,32824.0
2021-10-27 15:40:00,155.37,155.43,154.89,154.97,53371.0,151.6607,151.7193,151.1922,151.2703,53371.0
2021-10-27 15:50:00,154.91,155.38,154.83,155.26,187078.0,151.2117,151.6705,151.1336,151.5534,187078.0
2021-10-28 09:30:00,155.98,156.91,155.62,156.19,34124.0,152.2562,153.164,151.9048,152.4612,34124.0
2021-10-28 09:40:00,156.28,157.29,156.28,157.29,55314.0,152.549,153.5349,152.549,153.5349,55314.0
2021-10-28 09:50:00,157.47,157.55,156.58,157.46,39400.0,153.7106,153.7887,152.8419,153.7008,39400.0
2021-10-28 10:00:00,157.52,157.79,157.38,157.59,41548.0,153.7594,154.023,153.6228,153.8277,41548.0
2021-10-28 10:10:00,157.51,157.55,156.96,157.03,21614.0,153.7497,153.7887,153.2128,153.2811,21614.0
2021-10-28 10:20:00,157.09,157.22,156.85,157.13,26433.0,153.3397,153.4666,153.1054,153.3787,26433.0
2021-10-28 10:30:00,157.11,157.65,157.1,157.45,24999.0,153.3592,153.8863,153.3494,153.6911,24999.0
2021-10-28 10:40:00,157.41,157.41,157.03,157.2,20130.0,153.652,153.652,153.2811,153.4471,20130.0
2021-10-28 10:50:00,157.16,157.25,156.73,156.9,18624.0,153.408,153.4959,152.9883,153.1542,18624.0
2021-10-28 11:00:00,156.89,157.17,156.86,157.06,17505.0,153.1445,153.4178,153.1152,153.3104,17505.0
2021-10-28 11:10:00,157.09,157.17,156.57,156.74,26364.0,153.3397,153.4178,152.8321,152.998,26364.0
2021-10-28 11:20:00,156.77,156.86,156.53,156.54,26452.0,153.0273,153.1152,152.793,152.8028,26452.0
2021-10-28 11:30:00,156.54,156.6,156.36,156.51,14528.0,152.8028,152.8614,152.6271,152.7735,14528.0
2021-10-28 11:40:00,156.5,156.51,156.18,156.18,16081.0,152.7638,152.7735,152.4514,152.4514,16081.0
2021-10-28 11:50:00,156.15,156.17,155.56,155.62,10848.0,152.4221,152.4416,151.8462,151.9048,10848.0
2021-10-28 12:00:00,155.63,155.68,155.47,155.51,18565.0,151.9145,151.9633,151.7584,151.7974,18565.0
2021-10-28 12:10:00,155.51,155.71,155.37,155.41,24985.0,151.7974,151.9926,151.6607,151.6998,24985.0
2021-10-28 12:20:00,155.4,155.47,155.0,155.0,18587.0,151.69,151.7584,151.2996,151.2996,18587.0
2021-10-28 12:30:00,154.9,155.12,154.8,154.8,22934.0,151.202,151.4167,151.1043,151.1043,22934.0
2021-10-28 12:40:00,154.8,154.87,154.57,154.58,19399.0,151.1043,151.1727,150.8798,150.8896,19399.0
2021-10-28 12:50:00,154.6,154.63,154.19,154.23,12801.0,150.9091,150.9384,150.5089,150.548,12801.0
2021-10-28 13:00:00,154.27,154.44,154.19,154.33,16850.0,150.587,150.7529,150.5089,150.6456,16850.0
2021-10-28 13:10:00,154.32,154.41,154.22,154.33,10941.0,150.6358,150.7237,150.5382,150.6456,10941.0
2021-10-28 13:20:00,154.34,154.48,154.32,154.42,11557.0,150.6553,150.792,150.6358,150.7334,11557.0
2021-10-28 13:30:00,154.42,154.59,154.42,154.49,12818.0,150.7334,150.8994,150.7334,150.8017,12818.0
2021-10-28 13:40:00,154.5,154.61,154.42,154.46,13926.0,150.8115,150.9189,150.7334,150.7725,13926.0
2021-10-28 13:50:00,154.48,154.73,154.48,154.72,12191.0,150.792,151.036,150.792,151.0263,12191.0
2021-10-28 14:00:00,154.71,155.12,154.68,154.94,12941.0,151.0165,151.4167,150.9872,151.241,12941.0
2021-10-28 14:10:00,154.93,155.44,154.93,155.4,10787.0,151.2312,151.7291,151.2312,151.69,10787.0
2021-10-28 14:20:00,155.42,155.61,155.33,155.4,20214.0,151.7095,151.895,151.6217,151.69,20214.0
2021-10-28 14:30:00,155.53,155.64,155.37,155.37,29500.0,151.8169,151.9243,151.6607,151.6607,29500.0
2021-10-28 14:40:00,155.34,155.5,155.2,155.2,14769.0,151.6315,151.7876,151.4948,151.4948,14769.0
2021-10-28 14:50:00,155.22,155.26,154.99,154.99,15919.0,151.5143,151.5534,151.2898,151.2898,15919.0
2021-10-28 15:00:00,154.95,155.02,154.76,155.02,27662.0,151.2508,151.3191,151.0653,151.3191,27662.0
2021-10-28 15:10:00,155.01,155.13,154.99,155.08,19452.0,151.3093,151.4265,151.2898,151.3777,19452.0
2021-10-28 15:20:00,155.09,155.26,154.98,155.0,23489.0,151.3874,151.5534,151.2801,151.2996,23489.0
2021-10-28 15:30:00,155.0,155.29,154.93,155.04,51606.0,151.2996,151.5827,151.2312,151.3386,51606.0
2021-10-28 15:40:00,155.05,155.19,154.94,155.1,65850.0,151.3484,151.485,151.241,151.3972,65850.0
2021-10-28 15:50:00,155.13,155.81,155.13,155.75,195992.0,151.4265,152.0902,151.4265,152.0317,195992.0
2021-10-29 09:30:00,155.13,155.55,154.44,155.04,58040.0,151.4265,151.8364,150.7529,151.3386,58040.0
2021-10-29 09:40:00,155.33,155.75,154.77,155.48,32730.0,151.6217,152.0317,151.0751,151.7681,32730.0
2021-10-29 09:50:00,155.63,156.12,155.62,155.84,14059.0,151.9145,152.3928,151.9048,152.1195,14059.0
2021-10-29 10:00:00,155.91,156.31,155.59,155.8,21205.0,152.1878,152.5783,151.8755,152.0805,21205.0
2021-10-29 10:10:00,155.87,155.89,155.29,155.48,18625.0,152.1488,152.1683,151.5827,151.7681,18625.0
2021-10-29 10:20:00,155.48,155.6,155.2,155.24,13585.0,151.7681,151.8853,151.4948,151.5338,13585.0
2021-10-29 10:30:00,155.4,155.4,155.14,155.17,15300.0,151.69,151.69,151.4362,151.4655,15300.0
2021-10-29 10:40:00,155.23,155.65,155.17,155.55,14669.0,151.5241,151.9341,151.4655,151.8364,14669.0
2021-10-29 10:50:00,155.55,155.82,155.3,155.3,14631.0,151.8364,152.1,151.5924,151.5924,14631.0
2021-10-29 11:00:00,155.32,155.53,155.31,155.31,13307.0,151.6119,151.8169,151.6022,151.6022,13307.0
2021-10-29 11:10:00,155.38,155.5,155.27,155.39,13600.0,151.6705,151.7876,151.5631,151.6803,13600.0
2021-10-29 11:20:00,155.35,155.68,155.25,155.52,61033.0,151.6412,151.9633,151.5436,151.8072,61033.0
2021-10-29 11:30:00,155.55,155.73,155.54,155.73,19416.0,151.8364,152.0121,151.8267,152.0121,19416.0
2021-10-29 11:40:00,155.74,155.93,155.68,155.91,21154.0,152.0219,152.2074,151.9633,152.1878,21154.0
2021-10-29 11:50:00,155.94,156.26,155.94,156.16,17465.0,152.2171,152.5295,152.2171,152.4319,17465.0
2021-10-29 12:00:00,156.14,156.75,156.13,156.74,27290.0,152.4124,153.0078,152.4026,152.998,27290.0
2021-10-29 12:10:00,156.74,156.92,156.62,156.74,33751.0,152.998,153.1737,152.8809,152.998,33751.0
2021-10-29 12:20:00,156.75,156.93,156.68,156.9,21963.0,153.0078,153.1835,152.9395,153.1542,21963.0
2021-10-29 12:30:00,156.89,156.97,156.82,156.88,9252.0,153.1445,153.2225,153.0761,153.1347,9252.0
2021-10-29 12:40:00,156.85,156.89,156.66,156.67,37353.0,153.1054,153.1445,152.9199,152.9297,37353.0
2021-10-29 12:50:00,156.68,156.82,156.49,156.53,23000.0,152.9395,153.0761,152.754,152.793,23000.0
2021-10-29 13:00:00,156.53,156.72,156.52,156.61,17057.0,152.793,152.9785,152.7833,152.8711,17057.0
2021-10-29 13:10:00,156.61,156.82,156.57,156.8,16945.0,152.8711,153.0761,152.8321,153.0566,16945.0
2021-10-29 13:20:00,156.82,156.82,156.61,156.63,26658.0,153.0761,153.0761,152.8711,152.8907,26658.0
2021-10-29 13:30:00,156.58,156.78,156.52,156.75,15188.0,152.8419,153.0371,152.7833,153.0078,15188.0
2021-10-29 13:40:00,156.78,157.1,156.77,156.98,26837.0,153.0371,153.3494,153.0273,153.2323,26837.0
2021-10-29 13:50:00,157.0,157.04,156.9,156.97,13880.0,153.2518,153.2909,153.1542,153.2225,13880.0
2021-10-29 14:00:00,156.95,156.99,156.74,156.78,20720.0,153.203,153.2421,152.998,153.0371,20720.0
2021-10-29 14:10:00,156.77,156.86,156.51,156.51,21032.0,153.0273,153.1152,152.7735,152.7735,21032.0
2021-10-29 14:20:00,156.54,156.89,156.54,156.66,14360.0,152.8028,153.1445,152.8028,152.9199,14360.0
2021-10-29 14:30:00,156.67,156.78,156.39,156.66,22121.0,152.9297,153.0371,152.6564,152.9199,22121.0
2021-10-29 14:40:00,156.66,156.76,156.66,156.68,28422.0,152.9199,153.0176,152.9199,152.9395,28422.0
2021-10-29 14:50:00,156.67,156.67,156.55,156.62,19652.0,152.9297,152.9297,152.8126,152.8809,19652.0
2021-10-29 15:00:00,156.65,156.76,156.51,156.76,13584.0,152.9102,153.0176,152.7735,153.0176,13584.0
2021-10-29 15:10:00,156.8,156.87,156.71,156.75,19728.0,153.0566,153.1249,152.9688,153.0078,19728.0
2021-10-29 15:20:00,156.75,156.78,156.59,156.65,32256.0,153.0078,153.0371,152.8516,152.9102,32256.0
2021-10-29 15:30:00,156.63,156.75,156.52,156.64,23318.0,152.8907,153.0078,152.7833,152.9004,23318.0
2021-10-29 15:40:00,156.66,156.94,156.65,156.86,44133.0,152.9199,153.1933,152.9102,153.1152,44133.0
2021-10-29 15:50:00,156.89,157.57,156.81,157.46,168925.0,153.1445,153.8082,153.0664,153.7008,168925.0
2021-11-01 09:30:00,157.38,158.0,157.38,157.96,36157.0,153.6228,154.228,153.6228,154.1889,36157.0
2021-11-01 09:40:00,157.96,157.96,157.58,157.64,15145.0,154.1889,154.1889,153.818,153.8765,15145.0
2021-11-01 09:50:00,157.64,157.8,157.26,157.61,22845.0,153.8765,154.0327,153.5056,153.8473,22845.0
2021-11-01 10:00:00,157.5,157.84,157.46,157.56,14816.0,153.7399,154.0718,153.7008,153.7985,14816.0
2021-11-01 10:10:00,157.51,157.56,156.71,156.75,15547.0,153.7497,153.7985,152.9688,153.0078,15547.0
2021-11-01 10:20:00,156.75,156.98,156.7,156.96,13181.0,153.0078,153.2323,152.959,153.2128,13181.0
2021-11-01 10:30:00,156.97,156.97,156.13,156.29,19596.0,153.2225,153.2225,152.4026,152.5588,19596.0
2021-11-01 10:40:00,156.34,156.61,156.28,156.52,12763.0,152.6076,152.8711,152.549,152.7833,12763.0
2021-11-01 10:50:00,156.57,156.81,156.25,156.41,19414.0,152.8321,153.0664,152.5197,152.6759,19414.0
2021-11-01 11:00:00,156.39,156.81,156.34,156.6,18639.0,152.6564,153.0664,152.6076,152.8614,18639.0
2021-11-01 11:10:00,156.61,156.62,156.32,156.36,13031.0,152.8711,152.8809,152.5881,152.6271,13031.0
2021-11-01 11:20:00,156.33,156.6,156.27,156.45,13655.0,152.5978,152.8614,152.5393,152.715,13655.0
2021-11-01 11:30:00,156.43,156.46,155.91,156.04,10675.0,152.6954,152.7247,152.1878,152.3147,10675.0
2021-11-01 11:40:00,156.05,156.09,155.8,156.09,18027.0,152.3245,152.3636,152.0805,152.3636,18027.0
2021-11-01 11:50:00,156.13,156.26,156.03,156.25,7498.0,152.4026,152.5295,152.305,152.5197,7498.0
2021-11-01 12:00:00,156.25,156.41,156.18,156.39,8402.0,152.5197,152.6759,152.4514,152.6564,8402.0
2021-11-01 12:10:00,156.35,156.53,156.35,156.48,10500.0,152.6173,152.793,152.6173,152.7442,10500.0
2021-11-01 12:20:00,156.5,156.63,156.5,156.52,22569.0,152.7638,152.8907,152.7638,152.7833,22569.0
2021-11-01 12:30:00,156.58,156.72,156.58,156.59,10183.0,152.8419,152.9785,152.8419,152.8516,10183.0
2021-11-01 12:40:00,156.56,156.76,156.5,156.7,18326.0,152.8223,153.0176,152.7638,152.959,18326.0
2021-11-01 12:50:00,156.7,156.84,156.63,156.8,13736.0,152.959,153.0956,152.8907,153.0566,13736.0
2021-11-01 13:00:00,156.81,156.82,156.73,156.74,11798.0,153.0664,153.0761,152.9883,152.998,11798.0
2021-11-01 13:10:00,156.7,156.77,156.64,156.64,10285.0,152.959,153.0273,152.9004,152.9004,10285.0
2021-11-01 13:20:00,156.66,156.73,156.46,156.61,19548.0,152.9199,152.9883,152.7247,152.8711,19548.0
2021-11-01 13:30:00,156.62,156.63,156.53,156.63,6969.0,152.8809,152.8907,152.793,152.8907,6969.0
2021-11-01 13:40:00,156.64,156.64,156.31,156.41,6503.0,152.9004,152.9004,152.5783,152.6759,6503.0
2021-11-01 13:50:00,156.41,156.5,156.34,156.5,8428.0,152.6759,152.7638,152.6076,152.7638,8428.0
2021-11-01 14:00:00,156.54,156.61,156.37,156.41,14489.0,152.8028,152.8711,152.6369,152.6759,14489.0
2021-11-01 14:10:00,156.4,156.42,156.24,156.28,18717.0,152.6662,152.6857,152.51,152.549,18717.0
2021-11-01 14:20:00,156.32,156.46,156.31,156.4,14769.0,152.5881,152.7247,152.5783,152.6662,14769.0
2021-11-01 14:30:00,156.4,156.68,156.38,156.65,25356.0,152.6662,152.9395,152.6466,152.9102,25356.0
2021-11-01 14:40:00,156.65,157.0,156.65,157.0,9925.0,152.9102,153.2518,152.9102,153.2518,9925.0
2021-11-01 14:50:00,157.0,157.27,157.0,157.27,14538.0,153.2518,153.5154,153.2518,153.5154,14538.0
2021-11-01 15:00:00,157.27,157.31,157.19,157.29,15211.0,153.5154,153.5544,153.4373,153.5349,15211.0
2021-11-01 15:10:00,157.3,157.39,157.01,157.02,14613.0,153.5447,153.6325,153.2616,153.2713,14613.0
2021-11-01 15:20:00,156.99,157.19,156.9,157.05,20035.0,153.2421,153.4373,153.1542,153.3006,20035.0
2021-11-01 15:30:00,157.08,157.27,157.03,157.24,21479.0,153.3299,153.5154,153.2811,153.4861,21479.0
2021-11-01 15:40:00,157.25,157.25,156.95,157.16,29699.0,153.4959,153.4959,153.203,153.408,29699.0
2021-11-01 15:50:00,157.17,157.22,156.99,157.05,108887.0,153.4178,153.4666,153.2421,153.3006,108887.0
2021-11-02 09:30:00,157.55,158.0,155.9,156.38,36069.0,153.7887,154.228,152.1781,152.6466,36069.0
2021-11-02 09:40:00,156.26,156.45,155.52,155.76,30124.0,152.5295,152.715,151.8072,152.0414,30124.0
2021-11-02 09:50:00,155.76,156.19,155.65,155.89,36742.0,152.0414,152.4612,151.9341,152.1683,36742.0
2021-11-02 10:00:00,155.85,155.98,155.45,155.6,21586.0,152.1293,152.2562,151.7388,151.8853,21586.0
2021-11-02 10:10:00,155.69,155.98,155.44,155.71,21376.0,151.9731,152.2562,151.7291,151.9926,21376.0
2021-11-02 10:20:00,155.65,156.18,155.58,156.1,25603.0,151.9341,152.4514,151.8657,152.3733,25603.0
2021-11-02 10:30:00,156.08,156.38,155.99,156.03,39578.0,152.3538,152.6466,152.2659,152.305,39578.0
2021-11-02 10:40:00,156.1,156.25,156.0,156.01,20895.0,152.3733,152.5197,152.2757,152.2855,20895.0
2021-11-02 10:50:00,156.03,156.16,155.85,155.96,50108.0,152.305,152.4319,152.1293,152.2367,50108.0
2021-11-02 11:00:00,156.0,156.08,155.79,155.98,8145.0,152.2757,152.3538,152.0707,152.2562,8145.0
2021-11-02 11:10:00,156.09,156.13,155.9,156.08,11205.0,152.3636,152.4026,152.1781,152.3538,11205.0
2021-11-02 11:20:00,156.01,156.05,155.85,155.99,16712.0,152.2855,152.3245,152.1293,152.2659,16712.0
2021-11-02 11:30:00,155.95,156.36,155.9,156.36,49716.0,152.2269,152.6271,152.1781,152.6271,49716.0
2021-11-02 11:40:00,156.36,156.99,156.36,156.99,20242.0,152.6271,153.2421,152.6271,153.2421,20242.0
2021-11-02 11:50:00,157.04,157.16,156.8,156.8,18966.0,153.2909,153.408,153.0566,153.0566,18966.0
2021-11-02 12:00:00,156.81,156.96,156.7,156.9,10404.0,153.0664,153.2128,152.959,153.1542,10404.0
2021-11-02 12:10:00,156.92,157.11,156.61,156.74,30857.0,153.1737,153.3592,152.8711,152.998,30857.0
2021-11-02 12:20:00,156.74,156.9,156.73,156.88,15501.0,152.998,153.1542,152.9883,153.1347,15501.0
2021-11-02 12:30:00,156.87,156.95,156.81,156.9,28796.0,153.1249,153.203,153.0664,153.1542,28796.0
2021-11-02 12:40:00,156.92,156.96,156.71,156.75,17553.0,153.1737,153.2128,152.9688,153.0078,17553.0
2021-11-02 12:50:00,156.81,156.91,156.74,156.88,12275.0,153.0664,153.164,152.998,153.1347,12275.0
2021-11-02 13:00:00,156.91,156.96,156.71,156.72,14293.0,153.164,153.2128,152.9688,152.9785,14293.0
2021-11-02 13:10:00,156.74,156.79,156.58,156.72,8879.0,152.998,153.0468,152.8419,152.9785,8879.0
2021-11-02 13:20:00,156.72,156.82,156.49,156.56,9981.0,152.9785,153.0761,152.754,152.8223,9981.0
2021-11-02 13:30:00,156.6,156.66,156.49,156.66,12788.0,152.8614,152.9199,152.754,152.9199,12788.0
2021-11-02 13:40:00,156.67,156.88,156.61,156.85,8385.0,152.9297,153.1347,152.8711,153.1054,8385.0
2021-11-02 13:50:00,156.81,156.9,156.75,156.75,17909.0,153.0664,153.1542,153.0078,153.0078,17909.0
2021-11-02 14:00:00,156.84,156.9,156.7,156.83,54944.0,153.0956,153.1542,152.959,153.0859,54944.0
2021-11-02 14:10:00,156.83,157.0,156.8,156.99,30890.0,153.0859,153.2518,153.0566,153.2421,30890.0
2021-11-02 14:20:00,157.04,157.44,157.04,157.3,11836.0,153.2909,153.6813,153.2909,153.5447,11836.0
2021-11-02 14:30:00,157.29,157.49,157.18,157.47,18732.0,153.5349,153.7301,153.4275,153.7106,18732.0
2021-11-02 14:40:00,157.45,157.52,157.36,157.43,21948.0,153.6911,153.7594,153.6032,153.6716,21948.0
2021-11-02 14:50:00,157.5,157.62,157.49,157.62,17819.0,153.7399,153.857,153.7301,153.857,17819.0
2021-11-02 15:00:00,157.59,157.72,157.54,157.69,19377.0,153.8277,153.9546,153.7789,153.9254,19377.0
2021-11-02 15:10:00,157.7,157.7,157.3,157.33,15697.0,153.9351,153.9351,153.5447,153.5739,15697.0
2021-11-02 15:20:00,157.28,157.53,157.21,157.46,27682.0,153.5251,153.7692,153.4568,153.7008,27682.0
2021-11-02 15:30:00,157.45,157.53,157.38,157.43,25123.0,153.6911,153.7692,153.6228,153.6716,25123.0
2021-11-02 15:40:00,157.48,157.52,157.3,157.41,36120.0,153.7204,153.7594,153.5447,153.652,36120.0
2021-11-02 15:50:00,157.4,157.85,157.23,157.85,169435.0,153.6423,154.0815,153.4763,154.0815,169435.0
2021-11-03 09:30:00,158.03,158.08,157.22,157.67,39870.0,154.2572,154.306,153.4666,153.9058,39870.0
2021-11-03 09:40:00,157.96,158.12,156.4,156.5,20121.0,154.1889,154.3451,152.6662,152.7638,20121.0
2021-11-03 09:50:00,156.68,156.75,156.13,156.22,13222.0,152.9395,153.0078,152.4026,152.4904,13222.0
2021-11-03 10:00:00,156.16,156.41,155.17,155.53,23270.0,152.4319,152.6759,151.4655,151.8169,23270.0
2021-11-03 10:10:00,155.52,156.08,154.83,154.98,28284.0,151.8072,152.3538,151.1336,151.2801,28284.0
2021-11-03 10:20:00,155.02,155.4,154.57,155.4,29446.0,151.3191,151.69,150.8798,151.69,29446.0
2021-11-03 10:30:00,155.58,156.37,155.46,156.25,12140.0,151.8657,152.6369,151.7486,152.5197,12140.0
2021-11-03 10:40:00,156.27,156.34,155.8,156.14,13190.0,152.5393,152.6076,152.0805,152.4124,13190.0
2021-11-03 10:50:00,156.26,156.78,156.11,156.78,10810.0,152.5295,153.0371,152.3831,153.0371,10810.0
2021-11-03 11:00:00,156.84,157.06,156.55,156.99,15659.0,153.0956,153.3104,152.8126,153.2421,15659.0
2021-11-03 11:10:00,156.93,156.96,156.41,156.58,15424.0,153.1835,153.2128,152.6759,152.8419,15424.0
2021-11-03 11:20:00,156.54,156.76,156.52,156.69,25322.0,152.8028,153.0176,152.7833,152.9492,25322.0
2021-11-03 11:30:00,156.75,157.03,156.63,156.85,37423.0,153.0078,153.2811,152.8907,153.1054,37423.0
2021-11-03 11:40:00,156.93,157.15,156.87,157.09,31545.0,153.1835,153.3982,153.1249,153.3397,31545.0
2021-11-03 11:50:00,157.06,157.57,157.06,157.31,25610.0,153.3104,153.8082,153.3104,153.5544,25610.0
2021-11-03 12:00:00,157.36,157.72,157.36,157.53,7780.0,153.6032,153.9546,153.6032,153.7692,7780.0
2021-11-03 12:10:00,157.46,157.46,157.17,157.34,9891.0,153.7008,153.7008,153.4178,153.5837,9891.0
2021-11-03 12:20:00,157.4,157.6,157.36,157.37,4178.0,153.6423,153.8375,153.6032,153.613,4178.0
2021-11-03 12:30:00,157.4,157.51,157.27,157.51,5304.0,153.6423,153.7497,153.5154,153.7497,5304.0
2021-11-03 12:40:00,157.45,157.48,157.28,157.28,9905.0,153.6911,153.7204,153.5251,153.5251,9905.0
2021-11-03 12:50:00,157.25,157.33,157.13,157.23,9043.0,153.4959,153.5739,153.3787,153.4763,9043.0
2021-11-03 13:00:00,157.18,157.25,157.04,157.09,5073.0,153.4275,153.4959,153.2909,153.3397,5073.0
2021-11-03 13:10:00,157.09,157.15,156.99,157.11,5027.0,153.3397,153.3982,153.2421,153.3592,5027.0
2021-11-03 13:20:00,157.11,157.23,157.07,157.22,5218.0,153.3592,153.4763,153.3202,153.4666,5218.0
2021-11-03 13:30:00,157.22,157.3,157.12,157.12,5292.0,153.4666,153.5447,153.369,153.369,5292.0
2021-11-03 13:40:00,157.14,157.19,156.87,156.96,5510.0,153.3885,153.4373,153.1249,153.2128,5510.0
2021-11-03 13:50:00,156.94,157.11,156.93,156.93,4918.0,153.1933,153.3592,153.1835,153.1835,4918.0
2021-11-03 14:00:00,156.9,157.48,156.89,157.18,13448.0,153.1542,153.7204,153.1445,153.4275,13448.0
2021-11-03 14:10:00,157.34,157.34,156.79,157.15,8287.0,153.5837,153.5837,153.0468,153.3982,8287.0
2021-11-03 14:20:00,157.16,157.24,157.06,157.24,6697.0,153.408,153.4861,153.3104,153.4861,6697.0
2021-11-03 14:30:00,157.25,157.45,157.23,157.36,11925.0,153.4959,153.6911,153.4763,153.6032,11925.0
2021-11-03 14:40:00,157.41,157.64,157.34,157.64,14685.0,153.652,153.8765,153.5837,153.8765,14685.0
2021-11-03 14:50:00,157.61,157.87,157.61,157.74,6761.0,153.8473,154.1011,153.8473,153.9742,6761.0
2021-11-03 15:00:00,157.75,157.87,157.6,157.81,9542.0,153.9839,154.1011,153.8375,154.0425,9542.0
2021-11-03 15:10:00,157.86,157.86,157.52,157.53,11692.0,154.0913,154.0913,153.7594,153.7692,11692.0
2021-11-03 15:20:00,157.5,157.58,157.24,157.39,12257.0,153.7399,153.818,153.4861,153.6325,12257.0
2021-11-03 15:30:00,157.38,157.57,157.33,157.57,19935.0,153.6228,153.8082,153.5739,153.8082,19935.0
2021-11-03 15:40:00,157.57,157.95,157.54,157.89,26621.0,153.8082,154.1791,153.7789,154.1206,26621.0
2021-11-03 15:50:00,158.0,158.29,157.72,158.19,128415.0,154.228,154.511,153.9546,154.4134,128415.0
2021-11-04 09:30:00,157.86,158.93,157.86,158.74,27161.0,154.0913,155.1358,154.0913,154.9503,27161.0
2021-11-04 09:40:00,158.64,158.64,157.72,158.08,5565.0,154.8527,154.8527,153.9546,154.306,5565.0
2021-11-04 09:50:00,158.16,158.47,157.86,158.3,10961.0,154.3841,154.6867,154.0913,154.5208,10961.0
2021-11-04 10:00:00,158.22,158.48,157.92,158.07,9605.0,154.4427,154.6965,154.1499,154.2963,9605.0
2021-11-04 10:10:00,158.19,158.53,158.19,158.41,6506.0,154.4134,154.7453,154.4134,154.6282,6506.0
2021-11-04 10:20:00,158.36,158.36,157.67,157.84,11034.0,154.5794,154.5794,153.9058,154.0718,11034.0
2021-11-04 10:30:00,157.72,157.76,157.06,157.36,35281.0,153.9546,153.9937,153.3104,153.6032,35281.0
2021-11-04 10:40:00,157.44,157.57,157.0,157.04,13830.0,153.6813,153.8082,153.2518,153.2909,13830.0
2021-11-04 10:50:00,157.07,157.21,156.82,156.9,15439.0,153.3202,153.4568,153.0761,153.1542,15439.0
2021-11-04 11:00:00,156.91,157.13,156.81,156.88,11275.0,153.164,153.3787,153.0664,153.1347,11275.0
2021-11-04 11:10:00,156.97,157.03,156.79,156.87,13117.0,153.2225,153.2811,153.0468,153.1249,13117.0
2021-11-04 11:20:00,156.8,156.97,156.56,156.89,11728.0,153.0566,153.2225,152.8223,153.1445,11728.0
2021-11-04 11:30:00,156.83,157.33,156.81,156.94,7443.0,153.0859,153.5739,153.0664,153.1933,7443.0
2021-11-04 11:40:00,157.03,157.39,157.03,157.17,3992.0,153.2811,153.6325,153.2811,153.4178,3992.0
2021-11-04 11:50:00,157.09,157.35,157.09,157.23,5470.0,153.3397,153.5935,153.3397,153.4763,5470.0
2021-11-04 12:00:00,157.29,157.43,157.16,157.2,5912.0,153.5349,153.6716,153.408,153.4471,5912.0
2021-11-04 12:10:00,157.15,157.39,157.1,157.32,5948.0,153.3982,153.6325,153.3494,153.5642,5948.0
2021-11-04 12:20:00,157.26,157.26,156.92,156.97,4146.0,153.5056,153.5056,153.1737,153.2225,4146.0
2021-11-04 12:30:00,156.9,156.9,156.61,156.62,3542.0,153.1542,153.1542,152.8711,152.8809,3542.0
2021-11-04 12:40:00,156.59,156.65,156.41,156.53,12028.0,152.8516,152.9102,152.6759,152.793,12028.0
2021-11-04 12:50:00,156.61,156.64,156.42,156.42,7947.0,152.8711,152.9004,152.6857,152.6857,7947.0
2021-11-04 13:00:00,156.48,156.63,156.45,156.59,7281.0,152.7442,152.8907,152.715,152.8516,7281.0
2021-11-04 13:10:00,156.62,156.97,156.61,156.93,13685.0,152.8809,153.2225,152.8711,153.1835,13685.0
2021-11-04 13:20:00,156.95,156.95,156.7,156.7,17883.0,153.203,153.203,152.959,152.959,17883.0
2021-11-04 13:30:00,156.73,156.76,156.57,156.7,10110.0,152.9883,153.0176,152.8321,152.959,10110.0
2021-11-04 13:40:00,156.67,157.0,156.67,156.9,5723.0,152.9297,153.2518,152.9297,153.1542,5723.0
2021-11-04 13:50:00,156.86,156.92,156.72,156.72,6958.0,153.1152,153.1737,152.9785,152.9785,6958.0
2021-11-04 14:00:00,156.79,156.79,156.36,156.66,12630.0,153.0468,153.0468,152.6271,152.9199,12630.0
2021-11-04 14:10:00,156.65,156.82,156.6,156.71,9872.0,152.9102,153.0761,152.8614,152.9688,9872.0
2021-11-04 14:20:00,156.74,156.91,156.68,156.82,9501.0,152.998,153.164,152.9395,153.0761,9501.0
2021-11-04 14:30:00,156.82,156.89,156.72,156.89,6315.0,153.0761,153.1445,152.9785,153.1445,6315.0
2021-11-04 14:40:00,156.91,157.21,156.86,157.16,13497.0,153.164,153.4568,153.1152,153.408,13497.0
2021-11-04 14:50:00,157.11,157.11,156.9,156.94,9657.0,153.3592,153.3592,153.1542,153.1933,9657.0
2021-11-04 15:00:00,156.95,157.03,156.8,156.94,7784.0,153.203,153.2811,153.0566,153.1933,7784.0
2021-11-04 15:10:00,156.94,157.06,156.91,157.03,10749.0,153.1933,153.3104,153.164,153.2811,10749.0
2021-11-04 15:20:00,157.02,157.09,156.91,157.08,12436.0,153.2713,153.3397,153.164,153.3299,12436.0
2021-11-04 15:30:00,157.1,157.17,157.0,157.15,15528.0,153.3494,153.4178,153.2518,153.3982,15528.0
2021-11-04 15:40:00,157.14,157.34,157.13,157.34,27052.0,153.3885,153.5837,153.3787,153.5837,27052.0
2021-11-04 15:50:00,157.37,157.76,157.32,157.69,103008.0,153.613,153.9937,153.5642,153.9254,103008.0
2021-11-05 09:30:00,156.57,156.58,154.61,156.38,35716.0,152.8321,152.8419,150.9189,152.6466,35716.0
2021-11-05 09:40:00,156.18,156.81,156.02,156.44,12392.0,152.4514,153.0664,152.2952,152.7052,12392.0
2021-11-05 09:50:00,156.55,156.76,155.62,156.42,54236.0,152.8126,153.0176,151.9048,152.6857,54236.0
2021-11-05 10:00:00,156.35,156.57,156.07,156.45,31793.0,152.6173,152.8321,152.344,152.715,31793.0
2021-11-05 10:10:00,156.25,156.43,155.91,156.42,18775.0,152.5197,152.6954,152.1878,152.6857,18775.0
2021-11-05 10:20:00,156.28,156.38,155.49,155.7,15015.0,152.549,152.6466,151.7779,151.9829,15015.0
2021-11-05 10:30:00,155.82,155.98,155.38,155.39,12500.0,152.1,152.2562,151.6705,151.6803,12500.0
2021-11-05 10:40:00,155.38,155.7,155.0,155.09,35982.0,151.6705,151.9829,151.2996,151.3874,35982.0
2021-11-05 10:50:00,155.17,155.17,154.19,154.3,29244.0,151.4655,151.4655,150.5089,150.6163,29244.0
2021-11-05 11:00:00,154.31,154.44,153.3,153.32,30588.0,150.626,150.7529,149.6402,149.6597,30588.0
2021-11-05 11:10:00,153.46,153.75,152.87,153.06,34811.0,149.7963,150.0794,149.2204,149.4059,34811.0
2021-11-05 11:20:00,153.0,153.4,152.43,152.59,21591.0,149.3473,149.7378,148.7909,148.9471,21591.0
2021-11-05 11:30:00,152.65,153.03,152.47,152.47,18666.0,149.0057,149.3766,148.83,148.83,18666.0
2021-11-05 11:40:00,152.55,153.34,152.55,153.3,12374.0,148.9081,149.6792,148.9081,149.6402,12374.0
2021-11-05 11:50:00,153.3,153.55,152.91,153.33,16125.0,149.6402,149.8842,149.2595,149.6694,16125.0
2021-11-05 12:00:00,153.37,153.82,153.37,153.75,10498.0,149.7085,150.1477,149.7085,150.0794,10498.0
2021-11-05 12:10:00,153.72,153.79,153.24,153.38,17666.0,150.0501,150.1185,149.5816,149.7182,17666.0
2021-11-05 12:20:00,153.42,153.83,153.38,153.71,22493.0,149.7573,150.1575,149.7182,150.0404,22493.0
2021-11-05 12:30:00,153.75,154.19,153.64,153.81,11880.0,150.0794,150.5089,149.972,150.138,11880.0
2021-11-05 12:40:00,153.76,154.1,153.73,153.74,11768.0,150.0892,150.4211,150.0599,150.0697,11768.0
2021-11-05 12:50:00,153.7,154.11,153.66,153.93,14496.0,150.0306,150.4308,149.9916,150.2551,14496.0
2021-11-05 13:00:00,153.93,154.01,153.8,153.8,21394.0,150.2551,150.3332,150.1282,150.1282,21394.0
2021-11-05 13:10:00,153.83,154.19,153.6,154.18,13084.0,150.1575,150.5089,149.933,150.4992,13084.0
2021-11-05 13:20:00,154.21,154.23,153.64,153.69,19118.0,150.5284,150.548,149.972,150.0208,19118.0
2021-11-05 13:30:00,153.73,154.04,153.65,153.89,16050.0,150.0599,150.3625,149.9818,150.2161,16050.0
2021-11-05 13:40:00,153.93,154.37,153.77,154.32,10720.0,150.2551,150.6846,150.0989,150.6358,10720.0
2021-11-05 13:50:00,154.29,155.11,154.25,154.97,11131.0,150.6065,151.4069,150.5675,151.2703,11131.0
2021-11-05 14:00:00,155.05,155.48,155.03,155.34,16363.0,151.3484,151.7681,151.3289,151.6315,16363.0
2021-11-05 14:10:00,155.4,155.46,155.12,155.13,9887.0,151.69,151.7486,151.4167,151.4265,9887.0
2021-11-05 14:20:00,155.16,155.41,154.88,155.38,11953.0,151.4558,151.6998,151.1824,151.6705,11953.0
2021-11-05 14:30:00,155.45,155.6,155.22,155.57,13294.0,151.7388,151.8853,151.5143,151.856,13294.0
2021-11-05 14:40:00,155.65,155.96,155.55,155.82,15816.0,151.9341,152.2367,151.8364,152.1,15816.0
2021-11-05 14:50:00,155.84,156.02,155.74,155.86,32123.0,152.1195,152.2952,152.0219,152.139,32123.0
2021-11-05 15:00:00,155.91,155.92,155.43,155.62,14286.0,152.1878,152.1976,151.7193,151.9048,14286.0
2021-11-05 15:10:00,155.7,155.95,155.7,155.94,13616.0,151.9829,152.2269,151.9829,152.2171,13616.0
2021-11-05 15:20:00,155.9,155.94,155.51,155.7,15697.0,152.1781,152.2171,151.7974,151.9829,15697.0
2021-11-05 15:30:00,155.67,155.81,155.55,155.75,34747.0,151.9536,152.0902,151.8364,152.0317,34747.0
2021-11-05 15:40:00,155.73,156.13,155.61,156.05,42215.0,152.0121,152.4026,151.895,152.3245,42215.0
2021-11-05 15:50:00,156.13,156.5,156.13,156.45,201557.0,152.4026,152.7638,152.4026,152.715,201557.0
2021-11-08 09:30:00,157.0,158.12,156.71,156.96,31240.0,153.2518,154.3451,152.9688,153.2128,31240.0
2021-11-08 09:40:00,156.88,157.45,156.55,157.11,14025.0,153.1347,153.6911,152.8126,153.3592,14025.0
2021-11-08 09:50:00,157.13,158.1,157.13,158.09,19148.0,153.3787,154.3256,153.3787,154.3158,19148.0
2021-11-08 10:00:00,157.92,158.15,157.02,157.29,14461.0,154.1499,154.3744,153.2713,153.5349,14461.0
2021-11-08 10:10:00,157.13,157.99,157.03,157.65,68897.0,153.3787,154.2182,153.2811,153.8863,68897.0
2021-11-08 10:20:00,157.63,158.04,157.62,157.84,21945.0,153.8668,154.267,153.857,154.0718,21945.0
2021-11-08 10:30:00,157.76,158.34,157.76,157.99,10520.0,153.9937,154.5598,153.9937,154.2182,10520.0
2021-11-08 10:40:00,158.0,158.38,157.8,158.24,11148.0,154.228,154.5989,154.0327,154.4622,11148.0
2021-11-08 10:50:00,158.18,158.23,157.91,158.16,12486.0,154.4037,154.4525,154.1401,154.3841,12486.0
2021-11-08 11:00:00,158.12,158.24,158.02,158.06,12690.0,154.3451,154.4622,154.2475,154.2865,12690.0
2021-11-08 11:10:00,158.21,158.54,158.03,158.49,10752.0,154.4329,154.7551,154.2572,154.7063,10752.0
2021-11-08 11:20:00,158.55,158.69,158.51,158.53,15496.0,154.7648,154.9015,154.7258,154.7453,15496.0
2021-11-08 11:30:00,158.57,158.68,158.25,158.25,9911.0,154.7843,154.8917,154.472,154.472,9911.0
2021-11-08 11:40:00,158.3,158.36,158.16,158.26,7122.0,154.5208,154.5794,154.3841,154.4817,7122.0
2021-11-08 11:50:00,158.26,158.32,158.11,158.11,10497.0,154.4817,154.5403,154.3353,154.3353,10497.0
2021-11-08 12:00:00,158.11,158.39,158.07,158.39,15506.0,154.3353,154.6086,154.2963,154.6086,15506.0
2021-11-08 12:10:00,158.4,158.52,158.25,158.26,24710.0,154.6184,154.7355,154.472,154.4817,24710.0
2021-11-08 12:20:00,158.28,158.57,158.28,158.36,10082.0,154.5013,154.7843,154.5013,154.5794,10082.0
2021-11-08 12:30:00,158.39,158.44,158.26,158.29,6426.0,154.6086,154.6574,154.4817,154.511,6426.0
2021-11-08 12:40:00,158.28,158.56,158.25,158.38,6988.0,154.5013,154.7746,154.472,154.5989,6988.0
2021-11-08 12:50:00,158.39,158.51,158.28,158.48,7367.0,154.6086,154.7258,154.5013,154.6965,7367.0
2021-11-08 13:00:00,158.52,158.53,158.39,158.39,9924.0,154.7355,154.7453,154.6086,154.6086,9924.0
2021-11-08 13:10:00,158.42,158.85,158.42,158.67,11437.0,154.6379,155.0577,154.6379,154.882,11437.0
2021-11-08 13:20:00,158.7,158.72,158.53,158.66,11481.0,154.9112,154.9308,154.7453,154.8722,11481.0
2021-11-08 13:30:00,158.63,158.85,158.58,158.81,14843.0,154.8429,155.0577,154.7941,155.0186,14843.0
2021-11-08 13:40:00,158.83,159.54,158.82,159.44,15597.0,155.0381,155.7312,155.0284,155.6336,15597.0
2021-11-08 13:50:00,159.48,159.97,159.42,159.94,13707.0,155.6726,156.1509,155.6141,156.1216,13707.0
2021-11-08 14:00:00,159.89,160.56,159.89,160.55,16647.0,156.0728,156.7268,156.0728,156.7171,16647.0
2021-11-08 14:10:00,160.61,160.72,160.45,160.72,9818.0,156.7756,156.883,156.6195,156.883,9818.0
2021-11-08 14:20:00,160.67,160.67,160.21,160.22,11728.0,156.8342,156.8342,156.3852,156.395,11728.0
2021-11-08 14:30:00,160.2,160.32,160.15,160.28,17048.0,156.3754,156.4926,156.3266,156.4535,17048.0
2021-11-08 14:40:00,160.28,160.61,160.28,160.33,12665.0,156.4535,156.7756,156.4535,156.5023,12665.0
2021-11-08 14:50:00,160.32,160.57,160.32,160.47,9003.0,156.4926,156.7366,156.4926,156.639,9003.0
2021-11-08 15:00:00,160.5,160.56,160.39,160.47,14438.0,156.6683,156.7268,156.5609,156.639,14438.0
2021-11-08 15:10:00,160.47,160.8,160.43,160.63,13299.0,156.639,156.9611,156.5999,156.7952,13299.0
2021-11-08 15:20:00,160.62,160.76,160.58,160.59,11049.0,156.7854,156.9221,156.7464,156.7561,11049.0
2021-11-08 15:30:00,160.56,161.03,160.54,160.95,21962.0,156.7268,157.1856,156.7073,157.1075,21962.0
2021-11-08 15:40:00,160.95,161.0,160.65,160.65,46455.0,157.1075,157.1563,156.8147,156.8147,46455.0
2021-11-08 15:50:00,160.72,161.15,160.68,160.95,112951.0,156.883,157.3028,156.844,157.1075,112951.0
2021-11-09 09:30:00,160.94,162.23,160.94,161.56,30602.0,157.0978,158.357,157.0978,157.703,30602.0
2021-11-09 09:40:00,161.62,161.98,160.94,161.09,25411.0,157.7615,158.1129,157.0978,157.2442,25411.0
2021-11-09 09:50:00,160.99,161.2,159.89,160.06,11970.0,157.1466,157.3516,156.0728,156.2388,11970.0
2021-11-09 10:00:00,159.97,160.01,159.53,159.78,10152.0,156.1509,156.19,155.7214,155.9655,10152.0
2021-11-09 10:10:00,159.81,160.19,159.79,159.8,8425.0,155.9947,156.3657,155.9752,155.985,8425.0
2021-11-09 10:20:00,159.91,160.33,159.88,159.98,6504.0,156.0924,156.5023,156.0631,156.1607,6504.0
2021-11-09 10:30:00,160.21,160.64,160.21,160.53,7636.0,156.3852,156.8049,156.3852,156.6976,7636.0
2021-11-09 10:40:00,160.51,160.72,160.37,160.45,7831.0,156.678,156.883,156.5414,156.6195,7831.0
2021-11-09 10:50:00,160.54,160.61,160.14,160.46,13872.0,156.7073,156.7756,156.3169,156.6292,13872.0
2021-11-09 11:00:00,160.51,160.58,160.29,160.38,7547.0,156.678,156.7464,156.4633,156.5511,7547.0
2021-11-09 11:10:00,160.41,160.46,160.08,160.2,7348.0,156.5804,156.6292,156.2583,156.3754,7348.0
2021-11-09 11:20:00,160.25,160.26,159.91,160.13,6197.0,156.4242,156.434,156.0924,156.3071,6197.0
2021-11-09 11:30:00,160.13,160.31,160.13,160.27,6423.0,156.3071,156.4828,156.3071,156.4438,6423.0
2021-11-09 11:40:00,160.3,160.46,160.2,160.42,26215.0,156.473,156.6292,156.3754,156.5902,26215.0
2021-11-09 11:50:00,160.49,160.5,160.15,160.16,3547.0,156.6585,156.6683,156.3266,156.3364,3547.0
2021-11-09 12:00:00,160.12,160.32,160.05,160.18,6092.0,156.2973,156.4926,156.229,156.3559,6092.0
2021-11-09 12:10:00,160.2,160.26,160.09,160.23,6887.0,156.3754,156.434,156.2681,156.4047,6887.0
2021-11-09 12:20:00,160.27,160.35,160.22,160.31,5835.0,156.4438,156.5218,156.395,156.4828,5835.0
2021-11-09 12:30:00,160.23,160.26,160.04,160.11,4934.0,156.4047,156.434,156.2193,156.2876,4934.0
2021-11-09 12:40:00,160.1,160.19,160.02,160.09,7403.0,156.2778,156.3657,156.1997,156.2681,7403.0
2021-11-09 12:50:00,160.13,160.35,160.13,160.3,5180.0,156.3071,156.5218,156.3071,156.473,5180.0
2021-11-09 13:00:00,160.34,160.54,160.33,160.47,6079.0,156.5121,156.7073,156.5023,156.639,6079.0
2021-11-09 13:10:00,160.49,160.49,160.25,160.34,4006.0,156.6585,156.6585,156.4242,156.5121,4006.0
2021-11-09 13:20:00,160.29,160.38,159.98,160.08,5720.0,156.4633,156.5511,156.1607,156.2583,5720.0
2021-11-09 13:30:00,160.12,160.41,160.12,160.3,6506.0,156.2973,156.5804,156.2973,156.473,6506.0
2021-11-09 13:40:00,160.28,160.32,160.08,160.08,3334.0,156.4535,156.4926,156.2583,156.2583,3334.0
2021-11-09 13:50:00,160.04,160.2,159.94,160.04,6577.0,156.2193,156.3754,156.1216,156.2193,6577.0
2021-11-09 14:00:00,160.04,160.26,159.86,159.86,2973.0,156.2193,156.434,156.0435,156.0435,2973.0
2021-11-09 14:10:00,159.89,160.08,159.87,160.05,10388.0,156.0728,156.2583,156.0533,156.229,10388.0
2021-11-09 14:20:00,160.03,160.13,160.0,160.03,11656.0,156.2095,156.3071,156.1802,156.2095,11656.0
2021-11-09 14:30:00,159.97,160.01,159.86,159.94,7088.0,156.1509,156.19,156.0435,156.1216,7088.0
2021-11-09 14:40:00,160.05,160.1,159.95,160.03,4319.0,156.229,156.2778,156.1314,156.2095,4319.0
2021-11-09 14:50:00,159.97,160.01,159.87,159.97,7200.0,156.1509,156.19,156.0533,156.1509,7200.0
2021-11-09 15:00:00,159.96,160.04,159.54,159.65,10827.0,156.1412,156.2193,155.7312,155.8386,10827.0
2021-11-09 15:10:00,159.68,159.75,159.58,159.62,6077.0,155.8678,155.9362,155.7702,155.8093,6077.0
2021-11-09 15:20:00,159.56,159.8,159.52,159.78,10287.0,155.7507,155.985,155.7117,155.9655,10287.0
2021-11-09 15:30:00,159.81,159.82,159.64,159.77,15934.0,155.9947,156.0045,155.8288,155.9557,15934.0
2021-11-09 15:40:00,159.8,159.97,159.75,159.8,21171.0,155.985,156.1509,155.9362,155.985,21171.0
2021-11-09 15:50:00,159.81,159.96,159.63,159.79,67365.0,155.9947,156.1412,155.819,155.9752,67365.0
2021-11-10 09:30:00,159.21,159.84,159.13,159.44,21024.0,155.4091,156.024,155.331,155.6336,21024.0
2021-11-10 09:40:00,159.44,159.68,158.64,159.09,20135.0,155.6336,155.8678,154.8527,155.2919,20135.0
2021-11-10 09:50:00,159.0,159.0,158.57,158.72,8231.0,155.2041,155.2041,154.7843,154.9308,8231.0
2021-11-10 10:00:00,158.5,159.41,158.07,159.32,8210.0,154.716,155.6043,154.2963,155.5164,8210.0
2021-11-10 10:10:00,159.23,159.89,159.23,159.89,10076.0,155.4286,156.0728,155.4286,156.0728,10076.0
2021-11-10 10:20:00,159.98,159.98,159.43,159.47,4206.0,156.1607,156.1607,155.6238,155.6629,4206.0
2021-11-10 10:30:00,159.59,159.73,159.41,159.44,5233.0,155.78,155.9167,155.6043,155.6336,5233.0
2021-11-10 10:40:00,159.47,159.51,159.21,159.36,10235.0,155.6629,155.7019,155.4091,155.5555,10235.0
2021-11-10 10:50:00,159.43,159.72,159.43,159.66,3906.0,155.6238,155.9069,155.6238,155.8483,3906.0
2021-11-10 11:00:00,159.66,159.82,159.62,159.7,5075.0,155.8483,156.0045,155.8093,155.8874,5075.0
2021-11-10 11:10:00,159.69,159.94,159.62,159.82,4179.0,155.8776,156.1216,155.8093,156.0045,4179.0
2021-11-10 11:20:00,159.89,159.96,159.7,159.72,3621.0,156.0728,156.1412,155.8874,155.9069,3621.0
2021-11-10 11:30:00,159.68,159.82,159.68,159.77,4032.0,155.8678,156.0045,155.8678,155.9557,4032.0
2021-11-10 11:40:00,159.79,159.83,159.4,159.48,8694.0,155.9752,156.0143,155.5945,155.6726,8694.0
2021-11-10 11:50:00,159.42,159.42,159.23,159.31,3948.0,155.6141,155.6141,155.4286,155.5067,3948.0
2021-11-10 12:00:00,159.29,159.29,158.96,159.14,4491.0,155.4872,155.4872,155.165,155.3407,4491.0
2021-11-10 12:10:00,159.17,159.26,159.07,159.26,4867.0,155.37,155.4579,155.2724,155.4579,4867.0
2021-11-10 12:20:00,159.26,159.33,156.06,158.89,25080.0,155.4579,155.5262,152.3343,155.0967,25080.0
2021-11-10 12:30:00,158.93,159.37,158.89,159.34,8999.0,155.1358,155.5652,155.0967,155.536,8999.0
2021-11-10 12:40:00,159.35,159.35,159.08,159.12,8182.0,155.5457,155.5457,155.2822,155.3212,8182.0
2021-11-10 12:50:00,159.12,159.39,159.12,159.37,8613.0,155.3212,155.5848,155.3212,155.5652,8613.0
2021-11-10 13:00:00,159.37,159.37,159.03,159.13,11604.0,155.5652,155.5652,155.2334,155.331,11604.0
2021-11-10 13:10:00,159.11,159.16,158.9,159.02,8839.0,155.3115,155.3603,155.1065,155.2236,8839.0
2021-11-10 13:20:00,159.05,159.08,158.88,158.89,7606.0,155.2529,155.2822,155.0869,155.0967,7606.0
2021-11-10 13:30:00,158.9,159.07,158.83,158.92,5942.0,155.1065,155.2724,155.0381,155.126,5942.0
2021-11-10 13:40:00,158.86,158.99,158.82,158.95,3104.0,155.0674,155.1943,155.0284,155.1553,3104.0
2021-11-10 13:50:00,158.88,159.06,158.84,159.06,3301.0,155.0869,155.2626,155.0479,155.2626,3301.0
2021-11-10 14:00:00,158.96,159.17,158.91,159.11,7144.0,155.165,155.37,155.1162,155.3115,7144.0
2021-11-10 14:10:00,159.09,159.31,158.96,159.07,7011.0,155.2919,155.5067,155.165,155.2724,7011.0
2021-11-10 14:20:00,159.09,159.14,158.86,158.86,4187.0,155.2919,155.3407,155.0674,155.0674,4187.0
2021-11-10 14:30:00,158.93,158.95,158.75,158.82,6505.0,155.1358,155.1553,154.96,155.0284,6505.0
2021-11-10 14:40:00,158.82,159.07,158.58,158.98,9814.0,155.0284,155.2724,154.7941,155.1846,9814.0
2021-11-10 14:50:00,159.03,159.34,159.01,159.08,10628.0,155.2334,155.536,155.2138,155.2822,10628.0
2021-11-10 15:00:00,159.17,159.35,159.15,159.3,10362.0,155.37,155.5457,155.3505,155.4969,10362.0
2021-11-10 15:10:00,159.28,159.55,159.22,159.53,8667.0,155.4774,155.7409,155.4188,155.7214,8667.0
2021-11-10 15:20:00,159.59,159.6,159.25,159.25,12758.0,155.78,155.7898,155.4481,155.4481,12758.0
2021-11-10 15:30:00,159.28,159.48,159.28,159.35,12202.0,155.4774,155.6726,155.4774,155.5457,12202.0
2021-11-10 15:40:00,159.38,159.61,159.32,159.58,24953.0,155.575,155.7995,155.5164,155.7702,24953.0
2021-11-10 15:50:00,159.6,159.78,159.16,159.35,129222.0,155.7898,155.9655,155.3603,155.5457,129222.0
2021-11-11 09:30:00,160.28,160.77,159.79,160.35,16703.0,156.4535,156.9318,155.9752,156.5218,16703.0
2021-11-11 09:40:00,160.37,160.78,160.05,160.77,10631.0,156.5414,156.9416,156.229,156.9318,10631.0
2021-11-11 09:50:00,160.66,160.7,160.05,160.7,13719.0,156.8244,156.8635,156.229,156.8635,13719.0
2021-11-11 10:00:00,160.73,161.04,160.3,161.0,10252.0,156.8928,157.1954,156.473,157.1563,10252.0
2021-11-11 10:10:00,160.95,160.95,160.2,160.84,15569.0,157.1075,157.1075,156.3754,157.0002,15569.0
2021-11-11 10:20:00,160.84,160.99,160.41,160.52,8879.0,157.0002,157.1466,156.5804,156.6878,8879.0
2021-11-11 10:30:00,160.42,160.42,160.0,160.14,5507.0,156.5902,156.5902,156.1802,156.3169,5507.0
2021-11-11 10:40:00,160.06,160.22,159.37,159.44,24930.0,156.2388,156.395,155.5652,155.6336,24930.0
2021-11-11 10:50:00,159.57,159.71,159.04,159.17,45945.0,155.7605,155.8971,155.2431,155.37,45945.0
2021-11-11 11:00:00,159.17,159.26,158.52,158.59,29443.0,155.37,155.4579,154.7355,154.8039,29443.0
2021-11-11 11:10:00,158.58,158.7,158.41,158.63,16381.0,154.7941,154.9112,154.6282,154.8429,16381.0
2021-11-11 11:20:00,158.6,158.88,158.59,158.87,9584.0,154.8136,155.0869,154.8039,155.0772,9584.0
2021-11-11 11:30:00,158.9,159.13,158.87,158.97,10664.0,155.1065,155.331,155.0772,155.1748,10664.0
2021-11-11 11:40:00,159.03,159.19,158.86,159.08,5850.0,155.2334,155.3895,155.0674,155.2822,5850.0
2021-11-11 11:50:00,159.12,159.21,158.95,159.0,10293.0,155.3212,155.4091,155.1553,155.2041,10293.0
2021-11-11 12:00:00,158.95,159.01,158.46,158.46,12784.0,155.1553,155.2138,154.677,154.677,12784.0
2021-11-11 12:10:00,158.41,158.44,158.17,158.23,8509.0,154.6282,154.6574,154.3939,154.4525,8509.0
2021-11-11 12:20:00,158.3,158.34,158.12,158.14,10489.0,154.5208,154.5598,154.3451,154.3646,10489.0
2021-11-11 12:30:00,158.12,158.23,158.06,158.21,9188.0,154.3451,154.4525,154.2865,154.4329,9188.0
2021-11-11 12:40:00,158.18,158.27,158.1,158.26,9643.0,154.4037,154.4915,154.3256,154.4817,9643.0
2021-11-11 12:50:00,158.28,158.28,157.93,157.98,8236.0,154.5013,154.5013,154.1596,154.2084,8236.0
2021-11-11 13:00:00,157.98,158.16,157.96,158.08,9494.0,154.2084,154.3841,154.1889,154.306,9494.0
2021-11-11 13:10:00,158.06,158.29,158.01,158.25,8320.0,154.2865,154.511,154.2377,154.472,8320.0
2021-11-11 13:20:00,158.23,158.62,158.23,158.62,5980.0,154.4525,154.8332,154.4525,154.8332,5980.0
2021-11-11 13:30:00,158.67,158.77,158.6,158.65,5106.0,154.882,154.9796,154.8136,154.8624,5106.0
2021-11-11 13:40:00,158.62,158.7,158.62,158.66,5247.0,154.8332,154.9112,154.8332,154.8722,5247.0
2021-11-11 13:50:00,158.65,158.84,158.56,158.8,5915.0,154.8624,155.0479,154.7746,155.0089,5915.0
2021-11-11 14:00:00,158.77,159.07,158.77,159.07,5775.0,154.9796,155.2724,154.9796,155.2724,5775.0
2021-11-11 14:10:00,159.07,159.11,158.85,159.06,6437.0,155.2724,155.3115,155.0577,155.2626,6437.0
2021-11-11 14:20:00,159.1,159.12,158.81,158.85,10555.0,155.3017,155.3212,155.0186,155.0577,10555.0
2021-11-11 14:30:00,158.89,158.91,158.53,158.71,13959.0,155.0967,155.1162,154.7453,154.921,13959.0
2021-11-11 14:40:00,158.68,158.86,158.67,158.86,8484.0,154.8917,155.0674,154.882,155.0674,8484.0
2021-11-11 14:50:00,158.92,158.92,158.71,158.79,6798.0,155.126,155.126,154.921,154.9991,6798.0
2021-11-11 15:00:00,158.83,159.07,158.81,158.91,10515.0,155.0381,155.2724,155.0186,155.1162,10515.0
2021-11-11 15:10:00,158.87,158.98,158.73,158.91,14190.0,155.0772,155.1846,154.9405,155.1162,14190.0
2021-11-11 15:20:00,158.91,159.05,158.84,159.05,9375.0,155.1162,155.2529,155.0479,155.2529,9375.0
2021-11-11 15:30:00,159.06,159.07,158.72,158.75,12448.0,155.2626,155.2724,154.9308,154.96,12448.0
2021-11-11 15:40:00,158.75,158.88,158.68,158.78,25360.0,154.96,155.0869,154.8917,154.9893,25360.0
2021-11-11 15:50:00,158.8,158.97,158.77,158.81,89216.0,155.0089,155.1748,154.9796,155.0186,89216.0
2021-11-12 09:30:00,159.73,160.19,158.75,158.9,14926.0,155.9167,156.3657,154.96,155.1065,14926.0
2021-11-12 09:40:00,158.8,159.35,158.74,158.74,9340.0,155.0089,155.5457,154.9503,154.9503,9340.0
2021-11-12 09:50:00,158.74,158.86,158.04,158.06,14494.0,154.9503,155.0674,154.267,154.2865,14494.0
2021-11-12 10:00:00,158.19,158.5,158.09,158.2,16967.0,154.4134,154.716,154.3158,154.4232,16967.0
2021-11-12 10:10:00,158.2,158.29,157.71,158.06,11161.0,154.4232,154.511,153.9449,154.2865,11161.0
2021-11-12 10:20:00,158.15,158.39,158.08,158.28,5782.0,154.3744,154.6086,154.306,154.5013,5782.0
2021-11-12 10:30:00,158.42,158.64,158.42,158.55,30713.0,154.6379,154.8527,154.6379,154.7648,30713.0
2021-11-12 10:40:00,158.52,158.94,158.5,158.92,4634.0,154.7355,155.1455,154.716,155.126,4634.0
2021-11-12 10:50:00,158.95,159.05,158.84,159.03,8032.0,155.1553,155.2529,155.0479,155.2334,8032.0
2021-11-12 11:00:00,159.14,159.32,158.84,158.97,8992.0,155.3407,155.5164,155.0479,155.1748,8992.0
2021-11-12 11:10:00,159.01,159.37,158.81,159.37,4346.0,155.2138,155.5652,155.0186,155.5652,4346.0
2021-11-12 11:20:00,159.3,159.43,158.73,158.97,10022.0,155.4969,155.6238,154.9405,155.1748,10022.0
2021-11-12 11:30:00,159.06,159.12,158.87,158.97,5579.0,155.2626,155.3212,155.0772,155.1748,5579.0
2021-11-12 11:40:00,158.84,158.98,158.75,158.82,6597.0,155.0479,155.1846,154.96,155.0284,6597.0
2021-11-12 11:50:00,158.86,159.35,158.83,159.25,10212.0,155.0674,155.5457,155.0381,155.4481,10212.0
2021-11-12 12:00:00,159.21,159.41,159.06,159.35,5327.0,155.4091,155.6043,155.2626,155.5457,5327.0
2021-11-12 12:10:00,159.27,159.53,159.27,159.46,7717.0,155.4676,155.7214,155.4676,155.6531,7717.0
2021-11-12 12:20:00,159.41,159.42,159.29,159.38,6871.0,155.6043,155.6141,155.4872,155.575,6871.0
2021-11-12 12:30:00,159.38,159.46,159.3,159.3,4657.0,155.575,155.6531,155.4969,155.4969,4657.0
2021-11-12 12:40:00,159.33,159.33,159.15,159.15,4376.0,155.5262,155.5262,155.3505,155.3505,4376.0
2021-11-12 12:50:00,159.14,159.57,159.14,159.31,7668.0,155.3407,155.7605,155.3407,155.5067,7668.0
2021-11-12 13:00:00,159.43,159.52,159.37,159.41,5076.0,155.6238,155.7117,155.5652,155.6043,5076.0
2021-11-12 13:10:00,159.44,159.56,159.39,159.56,5513.0,155.6336,155.7507,155.5848,155.7507,5513.0
2021-11-12 13:20:00,159.57,159.58,159.49,159.55,3450.0,155.7605,155.7702,155.6824,155.7409,3450.0
2021-11-12 13:30:00,159.61,159.84,159.61,159.82,7339.0,155.7995,156.024,155.7995,156.0045,7339.0
2021-11-12 13:40:00,159.87,160.07,159.85,160.06,8746.0,156.0533,156.2485,156.0338,156.2388,8746.0
2021-11-12 13:50:00,160.15,160.28,160.1,160.1,14074.0,156.3266,156.4535,156.2778,156.2778,14074.0
2021-11-12 14:00:00,160.11,160.26,160.11,160.23,8793.0,156.2876,156.434,156.2876,156.4047,8793.0
2021-11-12 14:10:00,160.19,160.3,160.16,160.17,8759.0,156.3657,156.473,156.3364,156.3461,8759.0
2021-11-12 14:20:00,160.16,160.18,159.96,160.02,8151.0,156.3364,156.3559,156.1412,156.1997,8151.0
2021-11-12 14:30:00,160.01,160.15,159.9,160.11,9626.0,156.19,156.3266,156.0826,156.2876,9626.0
2021-11-12 14:40:00,160.06,160.26,160.05,160.2,10240.0,156.2388,156.434,156.229,156.3754,10240.0
2021-11-12 14:50:00,160.18,160.35,160.17,160.31,7120.0,156.3559,156.5218,156.3461,156.4828,7120.0
2021-11-12 15:00:00,160.32,160.42,160.23,160.41,13010.0,156.4926,156.5902,156.4047,156.5804,13010.0
2021-11-12 15:10:00,160.39,160.55,160.38,160.48,20056.0,156.5609,156.7171,156.5511,156.6487,20056.0
2021-11-12 15:20:00,160.47,160.74,160.44,160.66,8990.0,156.639,156.9025,156.6097,156.8244,8990.0
2021-11-12 15:30:00,160.63,160.75,160.6,160.63,16848.0,156.7952,156.9123,156.7659,156.7952,16848.0
2021-11-12 15:40:00,160.63,160.74,160.53,160.73,26709.0,156.7952,156.9025,156.6976,156.8928,26709.0
2021-11-12 15:50:00,160.68,161.06,160.68,160.82,111235.0,156.844,157.2149,156.844,156.9806,111235.0
2021-11-15 09:30:00,161.25,161.52,160.41,160.62,30674.0,157.4004,157.6639,156.5804,156.7854,30674.0
2021-11-15 09:40:00,160.63,161.97,160.62,161.92,20980.0,156.7952,158.1032,156.7854,158.0544,20980.0
2021-11-15 09:50:00,161.91,162.26,161.91,162.07,17229.0,158.0446,158.3863,158.0446,158.2008,17229.0
2021-11-15 10:00:00,162.06,162.33,161.84,162.14,21420.0,158.191,158.4546,157.9763,158.2691,21420.0
2021-11-15 10:10:00,162.14,162.3,161.59,161.64,13326.0,158.2691,158.4253,157.7322,157.7811,13326.0
2021-11-15 10:20:00,161.58,161.79,161.27,161.39,4280.0,157.7225,157.9275,157.4199,157.537,4280.0
2021-11-15 10:30:00,161.34,161.5,161.17,161.17,9091.0,157.4882,157.6444,157.3223,157.3223,9091.0
2021-11-15 10:40:00,161.12,161.4,161.0,161.07,13247.0,157.2735,157.5468,157.1563,157.2247,13247.0
2021-11-15 10:50:00,161.0,161.56,160.93,161.5,9471.0,157.1563,157.703,157.088,157.6444,9471.0
2021-11-15 11:00:00,161.54,161.56,161.24,161.24,5666.0,157.6834,157.703,157.3906,157.3906,5666.0
2021-11-15 11:10:00,161.2,161.3,161.0,161.0,13263.0,157.3516,157.4492,157.1563,157.1563,13263.0
2021-11-15 11:20:00,160.91,160.99,160.62,160.71,29054.0,157.0685,157.1466,156.7854,156.8733,29054.0
2021-11-15 11:30:00,160.66,161.01,160.63,160.67,11121.0,156.8244,157.1661,156.7952,156.8342,11121.0
2021-11-15 11:40:00,160.67,160.69,160.28,160.28,13297.0,156.8342,156.8537,156.4535,156.4535,13297.0
2021-11-15 11:50:00,160.27,160.43,160.16,160.43,10084.0,156.4438,156.5999,156.3364,156.5999,10084.0
2021-11-15 12:00:00,160.39,160.45,160.29,160.34,8105.0,156.5609,156.6195,156.4633,156.5121,8105.0
2021-11-15 12:10:00,160.34,160.35,159.96,160.03,22388.0,156.5121,156.5218,156.1412,156.2095,22388.0
2021-11-15 12:20:00,160.05,160.17,159.89,159.89,7872.0,156.229,156.3461,156.0728,156.0728,7872.0
2021-11-15 12:30:00,159.9,159.9,159.5,159.51,10570.0,156.0826,156.0826,155.6921,155.7019,10570.0
2021-11-15 12:40:00,159.55,159.57,159.25,159.28,8997.0,155.7409,155.7605,155.4481,155.4774,8997.0
2021-11-15 12:50:00,159.27,159.43,158.99,158.99,8098.0,155.4676,155.6238,155.1943,155.1943,8098.0
2021-11-15 13:00:00,159.07,159.07,158.78,158.8,10963.0,155.2724,155.2724,154.9893,155.0089,10963.0
2021-11-15 13:10:00,158.8,158.85,158.72,158.74,16972.0,155.0089,155.0577,154.9308,154.9503,16972.0
2021-11-15 13:20:00,158.73,158.93,158.62,158.89,21070.0,154.9405,155.1358,154.8332,155.0967,21070.0
2021-11-15 13:30:00,158.92,158.94,158.66,158.66,5192.0,155.126,155.1455,154.8722,154.8722,5192.0
2021-11-15 13:40:00,158.66,158.81,158.63,158.8,8128.0,154.8722,155.0186,154.8429,155.0089,8128.0
2021-11-15 13:50:00,158.77,158.8,158.69,158.76,7983.0,154.9796,155.0089,154.9015,154.9698,7983.0
2021-11-15 14:00:00,158.76,158.76,158.41,158.47,8688.0,154.9698,154.9698,154.6282,154.6867,8688.0
2021-11-15 14:10:00,158.42,158.42,157.93,157.93,8806.0,154.6379,154.6379,154.1596,154.1596,8806.0
2021-11-15 14:20:00,157.9,158.02,157.62,158.02,10241.0,154.1303,154.2475,153.857,154.2475,10241.0
2021-11-15 14:30:00,158.06,158.17,157.91,158.16,9258.0,154.2865,154.3939,154.1401,154.3841,9258.0
2021-11-15 14:40:00,158.19,158.43,158.19,158.34,8359.0,154.4134,154.6477,154.4134,154.5598,8359.0
2021-11-15 14:50:00,158.33,158.4,158.24,158.32,6015.0,154.5501,154.6184,154.4622,154.5403,6015.0
2021-11-15 15:00:00,158.3,158.35,158.1,158.2,19786.0,154.5208,154.5696,154.3256,154.4232,19786.0
2021-11-15 15:10:00,158.2,158.43,158.1,158.27,16426.0,154.4232,154.6477,154.3256,154.4915,16426.0
2021-11-15 15:20:00,158.21,158.25,158.09,158.15,9022.0,154.4329,154.472,154.3158,154.3744,9022.0
2021-11-15 15:30:00,158.14,158.14,157.69,157.71,19745.0,154.3646,154.3646,153.9254,153.9449,19745.0
2021-11-15 15:40:00,157.72,157.81,157.5,157.61,38123.0,153.9546,154.0425,153.7399,153.8473,38123.0
2021-11-15 15:50:00,157.6,157.88,157.5,157.78,99624.0,153.8375,154.1108,153.7399,154.0132,99624.0
2021-11-16 09:30:00,157.05,158.62,156.96,158.1,25776.0,153.3006,154.8332,153.2128,154.3256,25776.0
2021-11-16 09:40:00,158.32,160.32,158.26,160.17,36630.0,154.5403,156.4926,154.4817,156.3461,36630.0
2021-11-16 09:50:00,160.23,160.5,159.89,160.31,21961.0,156.4047,156.6683,156.0728,156.4828,21961.0
2021-11-16 10:00:00,160.36,161.18,160.21,161.07,21158.0,156.5316,157.332,156.3852,157.2247,21158.0
2021-11-16 10:10:00,161.01,161.41,160.9,161.38,23214.0,157.1661,157.5565,157.0587,157.5273,23214.0
2021-11-16 10:20:00,161.44,161.68,161.15,161.64,26675.0,157.5858,157.8201,157.3028,157.7811,26675.0
2021-11-16 10:30:00,161.62,161.96,161.29,161.37,17200.0,157.7615,158.0934,157.4394,157.5175,17200.0
2021-11-16 10:40:00,161.39,161.47,161.16,161.35,10677.0,157.537,157.6151,157.3125,157.498,10677.0
2021-11-16 10:50:00,161.3,161.87,161.29,161.8,23186.0,157.4492,158.0056,157.4394,157.9372,23186.0
2021-11-16 11:00:00,161.77,161.94,161.66,161.8,18413.0,157.9079,158.0739,157.8006,157.9372,18413.0
2021-11-16 11:10:00,161.9,162.57,161.9,162.43,20413.0,158.0348,158.6889,158.0348,158.5522,20413.0
2021-11-16 11:20:00,162.48,162.9,162.4,162.89,15878.0,158.601,159.011,158.5229,159.0012,15878.0
2021-11-16 11:30:00,162.79,162.96,162.77,162.91,12230.0,158.9036,159.0695,158.8841,159.0207,12230.0
2021-11-16 11:40:00,162.92,163.0,162.75,162.78,9073.0,159.0305,159.1086,158.8646,158.8938,9073.0
2021-11-16 11:50:00,162.78,162.79,162.27,162.43,17777.0,158.8938,158.9036,158.396,158.5522,17777.0
2021-11-16 12:00:00,162.38,162.38,161.9,161.9,11091.0,158.5034,158.5034,158.0348,158.0348,11091.0
2021-11-16 12:10:00,161.93,161.97,161.73,161.88,9045.0,158.0641,158.1032,157.8689,158.0153,9045.0
2021-11-16 12:20:00,161.82,161.82,161.6,161.72,6993.0,157.9568,157.9568,157.742,157.8591,6993.0
2021-11-16 12:30:00,161.67,161.74,161.54,161.61,6369.0,157.8103,157.8787,157.6834,157.7518,6369.0
2021-11-16 12:40:00,161.64,161.77,161.44,161.53,9479.0,157.7811,157.9079,157.5858,157.6737,9479.0
2021-11-16 12:50:00,161.61,161.72,161.56,161.69,4260.0,157.7518,157.8591,157.703,157.8299,4260.0
2021-11-16 13:00:00,161.69,162.13,161.68,162.03,7509.0,157.8299,158.2594,157.8201,158.1617,7509.0
2021-11-16 13:10:00,162.07,162.33,162.03,162.21,8042.0,158.2008,158.4546,158.1617,158.3374,8042.0
2021-11-16 13:20:00,162.23,162.26,162.09,162.15,5654.0,158.357,158.3863,158.2203,158.2789,5654.0
2021-11-16 13:30:00,162.15,162.37,162.15,162.3,5701.0,158.2789,158.4936,158.2789,158.4253,5701.0
2021-11-16 13:40:00,162.31,162.57,162.3,162.47,6282.0,158.4351,158.6889,158.4253,158.5912,6282.0
2021-11-16 13:50:00,162.47,162.49,162.31,162.42,8859.0,158.5912,158.6108,158.4351,158.5424,8859.0
2021-11-16 14:00:00,162.42,162.59,162.25,162.31,6974.0,158.5424,158.7084,158.3765,158.4351,6974.0
2021-11-16 14:10:00,162.36,162.4,162.07,162.18,7517.0,158.4839,158.5229,158.2008,158.3082,7517.0
2021-11-16 14:20:00,162.15,162.45,161.97,162.1,26564.0,158.2789,158.5717,158.1032,158.2301,26564.0
2021-11-16 14:30:00,162.07,162.08,161.82,161.86,6546.0,158.2008,158.2105,157.9568,157.9958,6546.0
2021-11-16 14:40:00,161.85,162.07,161.82,162.03,6845.0,157.986,158.2008,157.9568,158.1617,6845.0
2021-11-16 14:50:00,162.0,162.19,161.97,162.19,14316.0,158.1325,158.3179,158.1032,158.3179,14316.0
2021-11-16 15:00:00,162.21,162.23,162.07,162.1,9881.0,158.3374,158.357,158.2008,158.2301,9881.0
2021-11-16 15:10:00,162.11,162.14,161.93,162.01,11984.0,158.2398,158.2691,158.0641,158.1422,11984.0
2021-11-16 15:20:00,161.98,162.05,161.82,162.01,15626.0,158.1129,158.1813,157.9568,158.1422,15626.0
2021-11-16 15:30:00,162.03,162.35,161.97,162.25,28957.0,158.1617,158.4741,158.1032,158.3765,28957.0
2021-11-16 15:40:00,162.24,162.28,161.84,161.86,24216.0,158.3667,158.4058,157.9763,157.9958,24216.0
2021-11-16 15:50:00,161.83,161.9,161.36,161.39,118244.0,157.9665,158.0348,157.5077,157.537,118244.0
2021-11-17 09:30:00,161.92,161.92,160.01,160.3,22169.0,158.0544,158.0544,156.19,156.473,22169.0
2021-11-17 09:40:00,160.31,160.54,159.9,159.91,13734.0,156.4828,156.7073,156.0826,156.0924,13734.0
2021-11-17 09:50:00,159.91,160.72,159.9,160.7,19971.0,156.0924,156.883,156.0826,156.8635,19971.0
2021-11-17 10:00:00,160.69,160.81,160.26,160.62,5831.0,156.8537,156.9709,156.434,156.7854,5831.0
2021-11-17 10:10:00,160.51,161.0,160.41,160.82,6514.0,156.678,157.1563,156.5804,156.9806,6514.0
2021-11-17 10:20:00,160.96,161.0,160.52,160.64,4688.0,157.1173,157.1563,156.6878,156.8049,4688.0
2021-11-17 10:30:00,160.73,161.5,160.71,161.47,8851.0,156.8928,157.6444,156.8733,157.6151,8851.0
2021-11-17 10:40:00,161.55,161.9,161.33,161.33,10279.0,157.6932,158.0348,157.4785,157.4785,10279.0
2021-11-17 10:50:00,161.33,161.46,161.22,161.29,5027.0,157.4785,157.6054,157.3711,157.4394,5027.0
2021-11-17 11:00:00,161.28,161.28,160.99,161.0,9637.0,157.4296,157.4296,157.1466,157.1563,9637.0
2021-11-17 11:10:00,160.84,161.03,160.84,160.98,5430.0,157.0002,157.1856,157.0002,157.1368,5430.0
2021-11-17 11:20:00,161.01,161.05,160.74,161.0,3563.0,157.1661,157.2051,156.9025,157.1563,3563.0
2021-11-17 11:30:00,161.0,161.05,160.84,160.9,10217.0,157.1563,157.2051,157.0002,157.0587,10217.0
2021-11-17 11:40:00,160.88,161.07,160.88,160.97,8824.0,157.0392,157.2247,157.0392,157.127,8824.0
2021-11-17 11:50:00,160.96,161.01,160.79,160.94,10134.0,157.1173,157.1661,156.9513,157.0978,10134.0
2021-11-17 12:00:00,160.94,161.02,160.91,161.01,7738.0,157.0978,157.1759,157.0685,157.1661,7738.0
2021-11-17 12:10:00,161.0,161.05,160.82,160.89,10464.0,157.1563,157.2051,156.9806,157.049,10464.0
2021-11-17 12:20:00,160.9,160.95,160.7,160.81,8263.0,157.0587,157.1075,156.8635,156.9709,8263.0
2021-11-17 12:30:00,160.82,160.9,160.68,160.89,5358.0,156.9806,157.0587,156.844,157.049,5358.0
2021-11-17 12:40:00,160.82,161.4,160.69,161.04,15442.0,156.9806,157.5468,156.8537,157.1954,15442.0
2021-11-17 12:50:00,161.1,161.15,160.87,161.06,8235.0,157.2539,157.3028,157.0294,157.2149,8235.0
2021-11-17 13:00:00,161.04,161.45,160.92,161.26,14292.0,157.1954,157.5956,157.0782,157.4101,14292.0
2021-11-17 13:10:00,161.22,161.67,161.21,161.38,11312.0,157.3711,157.8103,157.3613,157.5273,11312.0
2021-11-17 13:20:00,161.43,161.66,161.4,161.56,8151.0,157.5761,157.8006,157.5468,157.703,8151.0
2021-11-17 13:30:00,161.56,161.69,161.47,161.65,9839.0,157.703,157.8299,157.6151,157.7908,9839.0
2021-11-17 13:40:00,161.61,161.61,161.44,161.51,4875.0,157.7518,157.7518,157.5858,157.6542,4875.0
2021-11-17 13:50:00,161.47,161.48,161.35,161.36,33245.0,157.6151,157.6249,157.498,157.5077,33245.0
2021-11-17 14:00:00,161.4,161.43,161.25,161.4,24754.0,157.5468,157.5761,157.4004,157.5468,24754.0
2021-11-17 14:10:00,161.38,161.41,161.03,161.06,7594.0,157.5273,157.5565,157.1856,157.2149,7594.0
2021-11-17 14:20:00,161.02,161.08,160.92,161.06,4705.0,157.1759,157.2344,157.0782,157.2149,4705.0
2021-11-17 14:30:00,160.99,161.07,160.88,161.05,3975.0,157.1466,157.2247,157.0392,157.2051,3975.0
2021-11-17 14:40:00,161.05,161.65,161.01,161.65,11742.0,157.2051,157.7908,157.1661,157.7908,11742.0
2021-11-17 14:50:00,161.67,161.86,161.59,161.7,7278.0,157.8103,157.9958,157.7322,157.8396,7278.0
2021-11-17 15:00:00,161.76,161.76,161.44,161.5,2336.0,157.8982,157.8982,157.5858,157.6444,2336.0
2021-11-17 15:10:00,161.41,161.56,161.38,161.46,4883.0,157.5565,157.703,157.5273,157.6054,4883.0
2021-11-17 15:20:00,161.41,161.6,161.41,161.52,10341.0,157.5565,157.742,157.5565,157.6639,10341.0
2021-11-17 15:30:00,161.56,161.61,161.38,161.54,8768.0,157.703,157.7518,157.5273,157.6834,8768.0
2021-11-17 15:40:00,161.53,161.72,161.46,161.57,16375.0,157.6737,157.8591,157.6054,157.7127,16375.0
2021-11-17 15:50:00,161.56,161.67,161.45,161.47,63688.0,157.703,157.8103,157.5956,157.6151,63688.0
2021-11-18 09:30:00,162.53,162.83,161.47,162.65,42130.0,158.6498,158.9426,157.6151,158.7669,42130.0
2021-11-18 09:40:00,162.58,162.68,161.45,161.59,35521.0,158.6986,158.7962,157.5956,157.7322,35521.0
2021-11-18 09:50:00,161.28,161.62,161.26,161.62,22905.0,157.4296,157.7615,157.4101,157.7615,22905.0
2021-11-18 10:00:00,161.68,161.78,161.07,161.07,18879.0,157.8201,157.9177,157.2247,157.2247,18879.0
2021-11-18 10:10:00,161.02,161.02,160.68,160.76,30214.0,157.1759,157.1759,156.844,156.9221,30214.0
2021-11-18 10:20:00,160.71,161.05,160.5,160.5,15322.0,156.8733,157.2051,156.6683,156.6683,15322.0
2021-11-18 10:30:00,160.41,160.82,160.4,160.75,15867.0,156.5804,156.9806,156.5707,156.9123,15867.0
2021-11-18 10:40:00,160.71,160.84,160.41,160.66,18425.0,156.8733,157.0002,156.5804,156.8244,18425.0
2021-11-18 10:50:00,160.66,160.8,160.5,160.7,17572.0,156.8244,156.9611,156.6683,156.8635,17572.0
2021-11-18 11:00:00,160.59,161.02,160.53,160.74,18315.0,156.7561,157.1759,156.6976,156.9025,18315.0
2021-11-18 11:10:00,160.57,160.94,160.57,160.85,8955.0,156.7366,157.0978,156.7366,157.0099,8955.0
2021-11-18 11:20:00,160.85,161.2,160.85,161.16,11749.0,157.0099,157.3516,157.0099,157.3125,11749.0
2021-11-18 11:30:00,161.09,161.4,161.01,161.36,11081.0,157.2442,157.5468,157.1661,157.5077,11081.0
2021-11-18 11:40:00,161.3,161.59,161.3,161.55,10567.0,157.4492,157.7322,157.4492,157.6932,10567.0
2021-11-18 11:50:00,161.54,161.77,161.53,161.61,13425.0,157.6834,157.9079,157.6737,157.7518,13425.0
2021-11-18 12:00:00,161.61,161.91,161.58,161.91,9339.0,157.7518,158.0446,157.7225,158.0446,9339.0
2021-11-18 12:10:00,161.87,162.02,161.79,162.0,19323.0,158.0056,158.152,157.9275,158.1325,19323.0
2021-11-18 12:20:00,161.98,162.1,161.94,162.1,7727.0,158.1129,158.2301,158.0739,158.2301,7727.0
2021-11-18 12:30:00,162.09,162.13,162.0,162.03,9307.0,158.2203,158.2594,158.1325,158.1617,9307.0
2021-11-18 12:40:00,162.01,162.08,161.72,161.8,16268.0,158.1422,158.2105,157.8591,157.9372,16268.0
2021-11-18 12:50:00,161.83,161.89,161.6,161.64,7551.0,157.9665,158.0251,157.742,157.7811,7551.0
2021-11-18 13:00:00,161.57,161.8,161.56,161.74,7229.0,157.7127,157.9372,157.703,157.8787,7229.0
2021-11-18 13:10:00,161.76,161.81,161.63,161.64,5529.0,157.8982,157.947,157.7713,157.7811,5529.0
2021-11-18 13:20:00,161.65,161.81,161.6,161.73,7915.0,157.7908,157.947,157.742,157.8689,7915.0
2021-11-18 13:30:00,161.72,161.85,161.7,161.7,4799.0,157.8591,157.986,157.8396,157.8396,4799.0
2021-11-18 13:40:00,161.69,161.7,161.58,161.69,4154.0,157.8299,157.8396,157.7225,157.8299,4154.0
2021-11-18 13:50:00,161.69,161.71,161.42,161.42,8692.0,157.8299,157.8494,157.5663,157.5663,8692.0
2021-11-18 14:00:00,161.26,161.41,161.17,161.39,23628.0,157.4101,157.5565,157.3223,157.537,23628.0
2021-11-18 14:10:00,161.37,161.56,161.36,161.56,6944.0,157.5175,157.703,157.5077,157.703,6944.0
2021-11-18 14:20:00,161.54,161.56,161.31,161.45,6656.0,157.6834,157.703,157.4589,157.5956,6656.0
2021-11-18 14:30:00,161.44,161.48,161.33,161.47,5549.0,157.5858,157.6249,157.4785,157.6151,5549.0
2021-11-18 14:40:00,161.47,161.91,161.46,161.8,14709.0,157.6151,158.0446,157.6054,157.9372,14709.0
2021-11-18 14:50:00,161.78,161.92,161.73,161.79,5870.0,157.9177,158.0544,157.8689,157.9275,5870.0
2021-11-18 15:00:00,161.81,161.97,161.75,161.97,6803.0,157.947,158.1032,157.8884,158.1032,6803.0
2021-11-18 15:10:00,161.96,162.04,161.77,161.78,10061.0,158.0934,158.1715,157.9079,157.9177,10061.0
2021-11-18 15:20:00,161.78,161.94,161.66,161.82,11817.0,157.9177,158.0739,157.8006,157.9568,11817.0
2021-11-18 15:30:00,161.82,162.06,161.74,162.06,26144.0,157.9568,158.191,157.8787,158.191,26144.0
2021-11-18 15:40:00,162.04,162.37,161.97,162.28,34994.0,158.1715,158.4936,158.1032,158.4058,34994.0
2021-11-18 15:50:00,162.27,162.31,162.05,162.15,111301.0,158.396,158.4351,158.1813,158.2789,111301.0
2021-11-19 09:30:00,163.01,165.07,162.67,164.61,98816.0,159.1183,161.1292,158.7865,160.6801,98816.0
2021-11-19 09:40:00,164.61,164.61,163.52,163.89,22356.0,160.6801,160.6801,159.6162,159.9773,22356.0
2021-11-19 09:50:00,163.9,164.51,163.9,164.49,32556.0,159.9871,160.5825,159.9871,160.563,32556.0
2021-11-19 10:00:00,164.34,164.86,164.22,164.75,38276.0,160.4166,160.9242,160.2995,160.8168,38276.0
2021-11-19 10:10:00,164.74,164.83,163.78,163.85,28186.0,160.807,160.8949,159.87,159.9383,28186.0
2021-11-19 10:20:00,163.83,163.94,163.35,163.63,29279.0,159.9188,160.0261,159.4502,159.7235,29279.0
2021-11-19 10:30:00,163.67,164.09,163.63,164.09,31986.0,159.7626,160.1726,159.7235,160.1726,31986.0
2021-11-19 10:40:00,164.09,164.43,163.94,164.43,23994.0,160.1726,160.5044,160.0261,160.5044,23994.0
2021-11-19 10:50:00,164.4,164.42,163.84,164.12,20693.0,160.4752,160.4947,159.9285,160.2018,20693.0
2021-11-19 11:00:00,164.19,164.39,164.05,164.26,14816.0,160.2702,160.4654,160.1335,160.3385,14816.0
2021-11-19 11:10:00,164.26,164.61,164.0,164.44,23733.0,160.3385,160.6801,160.0847,160.5142,23733.0
2021-11-19 11:20:00,164.48,164.58,164.03,164.31,11723.0,160.5533,160.6509,160.114,160.3873,11723.0
2021-11-19 11:30:00,164.28,164.57,164.01,164.43,14134.0,160.358,160.6411,160.0945,160.5044,14134.0
2021-11-19 11:40:00,164.38,164.55,164.26,164.5,4984.0,160.4556,160.6216,160.3385,160.5728,4984.0
2021-11-19 11:50:00,164.46,164.48,164.25,164.4,6243.0,160.5337,160.5533,160.3287,160.4752,6243.0
2021-11-19 12:00:00,164.38,164.51,164.35,164.49,8734.0,160.4556,160.5825,160.4264,160.563,8734.0
2021-11-19 12:10:00,164.48,164.83,164.48,164.73,12402.0,160.5533,160.8949,160.5533,160.7973,12402.0
2021-11-19 12:20:00,164.73,164.79,164.65,164.74,18746.0,160.7973,160.8559,160.7192,160.807,18746.0
2021-11-19 12:30:00,164.77,164.98,164.71,164.76,11596.0,160.8363,161.0413,160.7778,160.8266,11596.0
2021-11-19 12:40:00,164.78,164.93,164.62,164.79,17817.0,160.8461,160.9925,160.6899,160.8559,17817.0
2021-11-19 12:50:00,164.79,164.86,164.57,164.6,9783.0,160.8559,160.9242,160.6411,160.6704,9783.0
2021-11-19 13:00:00,164.6,164.68,164.41,164.64,11070.0,160.6704,160.7485,160.4849,160.7094,11070.0
2021-11-19 13:10:00,164.66,164.67,164.53,164.65,14036.0,160.729,160.7387,160.6021,160.7192,14036.0
2021-11-19 13:20:00,164.65,164.9,164.47,164.53,11295.0,160.7192,160.9632,160.5435,160.6021,11295.0
2021-11-19 13:30:00,164.52,164.72,164.42,164.47,17479.0,160.5923,160.7875,160.4947,160.5435,17479.0
2021-11-19 13:40:00,164.47,164.47,164.35,164.44,9620.0,160.5435,160.5435,160.4264,160.5142,9620.0
2021-11-19 13:50:00,164.48,164.85,164.48,164.82,16358.0,160.5533,160.9144,160.5533,160.8851,16358.0
2021-11-19 14:00:00,164.8,164.97,164.73,164.89,24218.0,160.8656,161.0316,160.7973,160.9535,24218.0
2021-11-19 14:10:00,164.86,164.93,164.79,164.79,9435.0,160.9242,160.9925,160.8559,160.8559,9435.0
2021-11-19 14:20:00,164.81,164.85,164.64,164.65,16121.0,160.8754,160.9144,160.7094,160.7192,16121.0
2021-11-19 14:30:00,164.65,164.69,164.49,164.64,17778.0,160.7192,160.7582,160.563,160.7094,17778.0
2021-11-19 14:40:00,164.61,164.64,164.51,164.55,18925.0,160.6801,160.7094,160.5825,160.6216,18925.0
2021-11-19 14:50:00,164.55,164.91,164.55,164.85,21163.0,160.6216,160.973,160.6216,160.9144,21163.0
2021-11-19 15:00:00,164.83,164.86,164.59,164.73,13473.0,160.8949,160.9242,160.6606,160.7973,13473.0
2021-11-19 15:10:00,164.72,164.77,164.59,164.74,14201.0,160.7875,160.8363,160.6606,160.807,14201.0
2021-11-19 15:20:00,164.73,164.82,164.65,164.69,18930.0,160.7973,160.8851,160.7192,160.7582,18930.0
2021-11-19 15:30:00,164.7,164.7,164.34,164.38,19501.0,160.768,160.768,160.4166,160.4556,19501.0
2021-11-19 15:40:00,164.36,164.36,163.86,164.07,42278.0,160.4361,160.4361,159.9481,160.153,42278.0
2021-11-19 15:50:00,164.03,164.37,163.97,164.28,117114.0,160.114,160.4459,160.0554,160.358,117114.0
2021-11-22 09:30:00,165.0,165.53,163.43,163.59,102695.0,161.0608,161.5782,159.5283,159.6845,102695.0
2021-11-22 09:40:00,163.57,164.33,163.15,164.28,75203.0,159.665,160.4068,159.255,160.358,75203.0
2021-11-22 09:50:00,164.28,164.74,163.74,164.1,20679.0,160.358,160.807,159.8309,160.1823,20679.0
2021-11-22 10:00:00,164.19,164.91,163.8,164.04,30398.0,160.2702,160.973,159.8895,160.1238,30398.0
2021-11-22 10:10:00,164.08,164.5,163.93,164.36,52534.0,160.1628,160.5728,160.0164,160.4361,52534.0
2021-11-22 10:20:00,164.29,164.4,164.0,164.31,16805.0,160.3678,160.4752,160.0847,160.3873,16805.0
2021-11-22 10:30:00,164.41,164.82,164.32,164.74,21297.0,160.4849,160.8851,160.3971,160.807,21297.0
2021-11-22 10:40:00,164.86,164.9,164.65,164.75,14646.0,160.9242,160.9632,160.7192,160.8168,14646.0
2021-11-22 10:50:00,164.8,164.97,164.61,164.87,14550.0,160.8656,161.0316,160.6801,160.9339,14550.0
2021-11-22 11:00:00,164.87,165.46,164.82,165.44,47874.0,160.9339,161.5099,160.8851,161.4903,47874.0
2021-11-22 11:10:00,165.36,165.48,164.98,165.47,40596.0,161.4122,161.5294,161.0413,161.5196,40596.0
2021-11-22 11:20:00,165.42,165.68,165.28,165.53,33060.0,161.4708,161.7246,161.3342,161.5782,33060.0
2021-11-22 11:30:00,165.48,165.63,165.12,165.18,15659.0,161.5294,161.6758,161.178,161.2365,15659.0
2021-11-22 11:40:00,165.21,165.3,164.61,164.89,33311.0,161.2658,161.3537,160.6801,160.9535,33311.0
2021-11-22 11:50:00,164.86,165.07,163.98,164.22,64896.0,160.9242,161.1292,160.0652,160.2995,64896.0
2021-11-22 12:00:00,164.23,164.3,163.78,163.81,14455.0,160.3092,160.3775,159.87,159.8992,14455.0
2021-11-22 12:10:00,163.78,163.87,163.59,163.59,13030.0,159.87,159.9578,159.6845,159.6845,13030.0
2021-11-22 12:20:00,163.59,164.12,163.46,164.12,16671.0,159.6845,160.2018,159.5576,160.2018,16671.0
2021-11-22 12:30:00,164.22,164.73,164.12,164.66,14841.0,160.2995,160.7973,160.2018,160.729,14841.0
2021-11-22 12:40:00,164.67,164.81,164.58,164.67,14960.0,160.7387,160.8754,160.6509,160.7387,14960.0
2021-11-22 12:50:00,164.66,164.71,164.36,164.45,11546.0,160.729,160.7778,160.4361,160.524,11546.0
2021-11-22 13:00:00,164.43,164.44,163.92,163.96,12851.0,160.5044,160.5142,160.0066,160.0457,12851.0
2021-11-22 13:10:00,163.98,164.3,163.98,164.26,7858.0,160.0652,160.3775,160.0652,160.3385,7858.0
2021-11-22 13:20:00,164.26,164.4,164.17,164.31,11439.0,160.3385,160.4752,160.2507,160.3873,11439.0
2021-11-22 13:30:00,164.28,164.36,163.97,163.98,34365.0,160.358,160.4361,160.0554,160.0652,34365.0
2021-11-22 13:40:00,164.01,164.57,163.86,164.5,20481.0,160.0945,160.6411,159.9481,160.5728,20481.0
2021-11-22 13:50:00,164.56,164.69,164.27,164.33,28570.0,160.6313,160.7582,160.3483,160.4068,28570.0
2021-11-22 14:00:00,164.31,164.5,164.25,164.45,22800.0,160.3873,160.5728,160.3287,160.524,22800.0
2021-11-22 14:10:00,164.47,164.62,164.4,164.59,13680.0,160.5435,160.6899,160.4752,160.6606,13680.0
2021-11-22 14:20:00,164.62,164.7,164.28,164.5,23023.0,160.6899,160.768,160.358,160.5728,23023.0
2021-11-22 14:30:00,164.5,164.52,164.35,164.43,14411.0,160.5728,160.5923,160.4264,160.5044,14411.0
2021-11-22 14:40:00,164.43,164.63,164.41,164.54,16231.0,160.5044,160.6997,160.4849,160.6118,16231.0
2021-11-22 14:50:00,164.52,164.83,164.52,164.72,24879.0,160.5923,160.8949,160.5923,160.7875,24879.0
2021-11-22 15:00:00,164.72,164.73,164.57,164.64,18353.0,160.7875,160.7973,160.6411,160.7094,18353.0
2021-11-22 15:10:00,164.65,164.69,164.31,164.31,24999.0,160.7192,160.7582,160.3873,160.3873,24999.0
2021-11-22 15:20:00,164.32,164.6,164.22,164.33,35056.0,160.3971,160.6704,160.2995,160.4068,35056.0
2021-11-22 15:30:00,164.35,164.35,163.99,164.15,35654.0,160.4264,160.4264,160.0749,160.2311,35654.0
2021-11-22 15:40:00,164.13,164.31,163.67,163.72,48542.0,160.2116,160.3873,159.7626,159.8114,48542.0
2021-11-22 15:50:00,163.66,163.68,162.78,162.96,179708.0,159.7528,159.7724,158.8938,159.0695,179708.0
2021-11-23 09:30:00,155.89,157.0,154.0,154.08,149876.0,152.1683,153.2518,150.3234,150.4015,149876.0
2021-11-23 09:40:00,154.07,157.39,153.78,157.25,99415.0,150.3918,153.6325,150.1087,153.4959,99415.0
2021-11-23 09:50:00,157.38,158.99,156.88,158.99,78723.0,153.6228,155.1943,153.1347,155.1943,78723.0
2021-11-23 10:00:00,159.14,159.32,156.95,157.58,50926.0,155.3407,155.5164,153.203,153.818,50926.0
2021-11-23 10:10:00,157.62,157.91,157.2,157.61,41648.0,153.857,154.1401,153.4471,153.8473,41648.0
2021-11-23 10:20:00,157.61,157.79,156.25,156.42,53364.0,153.8473,154.023,152.5197,152.6857,53364.0
2021-11-23 10:30:00,156.41,156.84,155.76,156.68,33459.0,152.6759,153.0956,152.0414,152.9395,33459.0
2021-11-23 10:40:00,156.72,156.77,155.8,156.03,51111.0,152.9785,153.0273,152.0805,152.305,51111.0
2021-11-23 10:50:00,156.03,156.03,154.68,155.04,71255.0,152.305,152.305,150.9872,151.3386,71255.0
2021-11-23 11:00:00,155.08,155.18,153.48,153.88,41547.0,151.3777,151.4753,149.8159,150.2063,41547.0
2021-11-23 11:10:00,153.95,155.17,153.95,155.06,31779.0,150.2746,151.4655,150.2746,151.3581,31779.0
2021-11-23 11:20:00,155.06,155.23,154.38,154.67,37310.0,151.3581,151.5241,150.6944,150.9775,37310.0
2021-11-23 11:30:00,154.79,155.02,153.5,153.63,30911.0,151.0946,151.3191,149.8354,149.9623,30911.0
2021-11-23 11:40:00,153.64,153.9,153.6,153.71,30426.0,149.972,150.2258,149.933,150.0404,30426.0
2021-11-23 11:50:00,153.71,153.84,153.3,153.43,25554.0,150.0404,150.1673,149.6402,149.7671,25554.0
2021-11-23 12:00:00,153.44,153.6,153.12,153.23,20603.0,149.7768,149.933,149.4645,149.5718,20603.0
2021-11-23 12:10:00,153.27,153.6,152.77,152.77,29216.0,149.6109,149.933,149.1228,149.1228,29216.0
2021-11-23 12:20:00,152.71,152.99,152.42,152.57,27686.0,149.0642,149.3376,148.7812,148.9276,27686.0
2021-11-23 12:30:00,152.54,152.98,152.34,152.34,23769.0,148.8983,149.3278,148.7031,148.7031,23769.0
2021-11-23 12:40:00,152.45,152.5,151.77,152.42,34949.0,148.8105,148.8593,148.1467,148.7812,34949.0
2021-11-23 12:50:00,152.47,153.35,152.47,153.09,30431.0,148.83,149.689,148.83,149.4352,30431.0
2021-11-23 13:00:00,153.07,153.13,152.88,153.1,23089.0,149.4157,149.4742,149.2302,149.4449,23089.0
2021-11-23 13:10:00,152.98,153.18,152.89,152.99,29211.0,149.3278,149.523,149.2399,149.3376,29211.0
2021-11-23 13:20:00,153.0,153.19,152.9,152.97,22014.0,149.3473,149.5328,149.2497,149.318,22014.0
2021-11-23 13:30:00,152.97,153.03,152.79,152.99,28093.0,149.318,149.3766,149.1423,149.3376,28093.0
2021-11-23 13:40:00,152.98,153.42,152.93,153.42,28597.0,149.3278,149.7573,149.279,149.7573,28597.0
2021-11-23 13:50:00,153.43,154.57,153.42,154.17,29620.0,149.7671,150.8798,149.7573,150.4894,29620.0
2021-11-23 14:00:00,154.17,154.17,153.81,154.05,25419.0,150.4894,150.4894,150.138,150.3723,25419.0
2021-11-23 14:10:00,153.97,154.08,153.8,153.87,25345.0,150.2942,150.4015,150.1282,150.1966,25345.0
2021-11-23 14:20:00,153.9,154.0,152.96,153.12,31277.0,150.2258,150.3234,149.3083,149.4645,31277.0
2021-11-23 14:30:00,153.04,153.04,152.33,152.73,19575.0,149.3864,149.3864,148.6933,149.0838,19575.0
2021-11-23 14:40:00,152.75,153.32,152.7,153.29,31992.0,149.1033,149.6597,149.0545,149.6304,31992.0
2021-11-23 14:50:00,153.26,153.49,153.13,153.35,26858.0,149.6011,149.8256,149.4742,149.689,26858.0
2021-11-23 15:00:00,153.35,153.67,153.07,153.56,26888.0,149.689,150.0013,149.4157,149.894,26888.0
2021-11-23 15:10:00,153.52,154.01,153.31,153.97,31686.0,149.8549,150.3332,149.6499,150.2942,31686.0
2021-11-23 15:20:00,153.96,154.18,153.87,153.94,50795.0,150.2844,150.4992,150.1966,150.2649,50795.0
2021-11-23 15:30:00,153.91,154.6,153.91,154.49,64941.0,150.2356,150.9091,150.2356,150.8017,64941.0
2021-11-23 15:40:00,154.53,154.91,154.23,154.23,89065.0,150.8408,151.2117,150.548,150.548,89065.0
2021-11-23 15:50:00,154.16,155.09,154.08,154.84,331018.0,150.4796,151.3874,150.4015,151.1434,331018.0
2021-11-24 09:30:00,153.76,154.67,152.37,153.49,71321.0,150.0892,150.9775,148.7324,149.8256,71321.0
2021-11-24 09:40:00,153.38,153.38,151.09,151.51,49369.0,149.7182,149.7182,147.4829,147.8929,49369.0
2021-11-24 09:50:00,151.4,153.09,151.17,152.94,57755.0,147.7855,149.4352,147.561,149.2888,57755.0
2021-11-24 10:00:00,152.83,153.64,152.53,152.72,45992.0,149.1814,149.972,148.8885,149.074,45992.0
2021-11-24 10:10:00,152.61,152.74,151.55,151.67,65516.0,148.9666,149.0935,147.9319,148.0491,65516.0
2021-11-24 10:20:00,151.72,151.82,151.36,151.56,97483.0,148.0979,148.1955,147.7465,147.9417,97483.0
2021-11-24 10:30:00,151.49,152.35,151.38,152.14,69969.0,147.8734,148.7128,147.766,148.5079,69969.0
2021-11-24 10:40:00,152.14,152.44,151.74,152.07,47678.0,148.5079,148.8007,148.1174,148.4395,47678.0
2021-11-24 10:50:00,152.06,152.17,151.65,151.83,34256.0,148.4298,148.5371,148.0296,148.2053,34256.0
2021-11-24 11:00:00,151.74,152.1,151.57,151.9,34413.0,148.1174,148.4688,147.9515,148.2736,34413.0
2021-11-24 11:10:00,151.98,152.25,151.79,151.94,33235.0,148.3517,148.6152,148.1662,148.3126,33235.0
2021-11-24 11:20:00,151.97,152.33,151.88,152.21,27737.0,148.3419,148.6933,148.2541,148.5762,27737.0
2021-11-24 11:30:00,152.22,153.23,152.19,153.17,39981.0,148.5859,149.5718,148.5567,149.5133,39981.0
2021-11-24 11:40:00,153.18,153.54,153.08,153.29,21418.0,149.523,149.8744,149.4254,149.6304,21418.0
2021-11-24 11:50:00,153.31,153.34,152.79,153.02,13001.0,149.6499,149.6792,149.1423,149.3668,13001.0
2021-11-24 12:00:00,152.92,153.11,152.76,153.1,45016.0,149.2692,149.4547,149.1131,149.4449,45016.0
2021-11-24 12:10:00,153.06,153.2,152.64,152.68,21101.0,149.4059,149.5425,148.9959,149.035,21101.0
2021-11-24 12:20:00,152.67,152.83,152.47,152.64,11152.0,149.0252,149.1814,148.83,148.9959,11152.0
2021-11-24 12:30:00,152.61,152.84,152.36,152.8,14415.0,148.9666,149.1911,148.7226,149.1521,14415.0
2021-11-24 12:40:00,152.81,152.96,152.42,152.5,16709.0,149.1619,149.3083,148.7812,148.8593,16709.0
2021-11-24 12:50:00,152.49,152.5,152.29,152.46,11640.0,148.8495,148.8593,148.6543,148.8202,11640.0
2021-11-24 13:00:00,152.44,152.92,152.44,152.87,11704.0,148.8007,149.2692,148.8007,149.2204,11704.0
2021-11-24 13:10:00,152.85,153.0,152.65,152.71,12798.0,149.2009,149.3473,149.0057,149.0642,12798.0
2021-11-24 13:20:00,152.67,152.82,152.55,152.61,10411.0,149.0252,149.1716,148.9081,148.9666,10411.0
2021-11-24 13:30:00,152.62,152.68,152.43,152.45,9147.0,148.9764,149.035,148.7909,148.8105,9147.0
2021-11-24 13:40:00,152.45,152.61,152.37,152.47,10281.0,148.8105,148.9666,148.7324,148.83,10281.0
2021-11-24 13:50:00,152.43,152.46,152.03,152.03,10678.0,148.7909,148.8202,148.4005,148.4005,10678.0
2021-11-24 14:00:00,152.09,152.16,151.39,151.68,41414.0,148.459,148.5274,147.7758,148.0588,41414.0
2021-11-24 14:10:00,151.68,152.01,151.66,151.89,26578.0,148.0588,148.381,148.0393,148.2638,26578.0
2021-11-24 14:20:00,151.82,151.96,151.75,151.79,15115.0,148.1955,148.3322,148.1272,148.1662,15115.0
2021-11-24 14:30:00,151.78,152.03,151.77,152.0,12820.0,148.1564,148.4005,148.1467,148.3712,12820.0
2021-11-24 14:40:00,151.96,152.27,151.96,152.16,14833.0,148.3322,148.6347,148.3322,148.5274,14833.0
2021-11-24 14:50:00,152.21,152.4,152.19,152.19,10255.0,148.5762,148.7616,148.5567,148.5567,10255.0
2021-11-24 15:00:00,152.18,152.36,152.12,152.36,13050.0,148.5469,148.7226,148.4883,148.7226,13050.0
2021-11-24 15:10:00,152.38,152.43,152.21,152.23,14991.0,148.7421,148.7909,148.5762,148.5957,14991.0
2021-11-24 15:20:00,152.22,152.39,152.17,152.39,34576.0,148.5859,148.7519,148.5371,148.7519,34576.0
2021-11-24 15:30:00,152.4,152.62,152.19,152.62,24963.0,148.7616,148.9764,148.5567,148.9764,24963.0
2021-11-24 15:40:00,152.58,152.74,152.52,152.59,35311.0,148.9373,149.0935,148.8788,148.9471,35311.0
2021-11-24 15:50:00,152.61,153.07,152.61,152.94,163943.0,148.9666,149.4157,148.9666,149.2888,163943.0
2021-11-26 09:30:00,153.29,158.1,153.29,158.06,70522.0,149.6304,154.3256,149.6304,154.2865,70522.0
2021-11-26 09:40:00,158.12,159.09,156.63,157.25,49079.0,154.3451,155.2919,152.8907,153.4959,49079.0
2021-11-26 09:50:00,157.39,157.92,155.84,156.13,77193.0,153.6325,154.1499,152.1195,152.4026,77193.0
2021-11-26 10:00:00,155.99,155.99,154.07,154.08,62464.0,152.2659,152.2659,150.3918,150.4015,62464.0
2021-11-26 10:10:00,154.13,154.72,153.57,154.46,52197.0,150.4503,151.0263,149.9037,150.7725,52197.0
2021-11-26 10:20:00,154.3,155.35,154.3,155.14,32104.0,150.6163,151.6412,150.6163,151.4362,32104.0
2021-11-26 10:30:00,155.2,155.96,154.7,154.97,39155.0,151.4948,152.2367,151.0067,151.2703,39155.0
2021-11-26 10:40:00,155.05,155.29,154.52,155.07,44561.0,151.3484,151.5827,150.831,151.3679,44561.0
2021-11-26 10:50:00,155.01,155.12,154.17,154.48,27221.0,151.3093,151.4167,150.4894,150.792,27221.0
2021-11-26 11:00:00,154.28,154.56,153.99,154.36,36321.0,150.5968,150.8701,150.3137,150.6749,36321.0
2021-11-26 11:10:00,154.31,154.35,153.78,153.88,35049.0,150.626,150.6651,150.1087,150.2063,35049.0
2021-11-26 11:20:00,153.82,154.42,153.72,154.16,30819.0,150.1477,150.7334,150.0501,150.4796,30819.0
2021-11-26 11:30:00,154.19,154.45,153.92,154.4,32402.0,150.5089,150.7627,150.2454,150.7139,32402.0
2021-11-26 11:40:00,154.33,154.49,153.42,153.47,35340.0,150.6456,150.8017,149.7573,149.8061,35340.0
2021-11-26 11:50:00,153.41,153.82,153.06,153.61,28831.0,149.7475,150.1477,149.4059,149.9428,28831.0
2021-11-26 12:00:00,153.6,153.6,152.88,153.47,32143.0,149.933,149.933,149.2302,149.8061,32143.0
2021-11-26 12:10:00,153.47,153.87,153.14,153.23,31988.0,149.8061,150.1966,149.484,149.5718,31988.0
2021-11-26 12:20:00,153.27,153.87,153.2,153.87,38383.0,149.6109,150.1966,149.5425,150.1966,38383.0
2021-11-26 12:30:00,153.83,153.91,153.46,153.61,37048.0,150.1575,150.2356,149.7963,149.9428,37048.0
2021-11-26 12:40:00,153.64,153.76,152.48,152.48,52021.0,149.972,150.0892,148.8397,148.8397,52021.0
2021-11-26 12:50:00,152.35,152.54,151.57,152.27,151692.0,148.7128,148.8983,147.9515,148.6347,151692.0
2021-11-29 09:30:00,153.06,153.95,152.73,153.41,72542.0,149.4059,150.2746,149.0838,149.7475,72542.0
2021-11-29 09:40:00,153.23,153.57,151.58,151.66,64050.0,149.5718,149.9037,147.9612,148.0393,64050.0
2021-11-29 09:50:00,151.66,153.31,151.56,153.2,41365.0,148.0393,149.6499,147.9417,149.5425,41365.0
2021-11-29 10:00:00,153.11,153.23,152.27,152.39,45954.0,149.4547,149.5718,148.6347,148.7519,45954.0
2021-11-29 10:10:00,152.39,152.39,151.71,152.02,19422.0,148.7519,148.7519,148.0881,148.3907,19422.0
2021-11-29 10:20:00,151.93,152.81,151.93,152.6,18716.0,148.3029,149.1619,148.3029,148.9569,18716.0
2021-11-29 10:30:00,152.73,152.97,152.46,152.86,16280.0,149.0838,149.318,148.8202,149.2107,16280.0
2021-11-29 10:40:00,152.75,152.79,152.42,152.53,21963.0,149.1033,149.1423,148.7812,148.8885,21963.0
2021-11-29 10:50:00,152.56,153.14,152.45,152.97,12128.0,148.9178,149.484,148.8105,149.318,12128.0
2021-11-29 11:00:00,153.05,153.34,152.96,153.06,26261.0,149.3961,149.6792,149.3083,149.4059,26261.0
2021-11-29 11:10:00,153.1,153.5,153.05,153.31,14581.0,149.4449,149.8354,149.3961,149.6499,14581.0
2021-11-29 11:20:00,153.3,153.88,153.3,153.64,18595.0,149.6402,150.2063,149.6402,149.972,18595.0
2021-11-29 11:30:00,153.61,154.16,153.61,154.07,17254.0,149.9428,150.4796,149.9428,150.3918,17254.0
2021-11-29 11:40:00,154.13,154.24,153.75,153.75,8823.0,150.4503,150.5577,150.0794,150.0794,8823.0
2021-11-29 11:50:00,153.71,153.89,153.65,153.89,7797.0,150.0404,150.2161,149.9818,150.2161,7797.0
2021-11-29 12:00:00,154.01,154.39,153.95,154.3,12966.0,150.3332,150.7041,150.2746,150.6163,12966.0
2021-11-29 12:10:00,154.34,154.47,154.23,154.44,10092.0,150.6553,150.7822,150.548,150.7529,10092.0
2021-11-29 12:20:00,154.37,154.66,154.34,154.43,15125.0,150.6846,150.9677,150.6553,150.7432,15125.0
2021-11-29 12:30:00,154.46,154.65,154.44,154.44,9581.0,150.7725,150.9579,150.7529,150.7529,9581.0
2021-11-29 12:40:00,154.4,154.63,154.39,154.54,11208.0,150.7139,150.9384,150.7041,150.8506,11208.0
2021-11-29 12:50:00,154.58,154.79,154.42,154.79,12563.0,150.8896,151.0946,150.7334,151.0946,12563.0
2021-11-29 13:00:00,154.78,155.08,154.76,155.01,8234.0,151.0848,151.3777,151.0653,151.3093,8234.0
2021-11-29 13:10:00,155.03,155.03,154.69,154.74,11691.0,151.3289,151.3289,150.997,151.0458,11691.0
2021-11-29 13:20:00,154.72,154.82,154.32,154.41,20683.0,151.0263,151.1239,150.6358,150.7237,20683.0
2021-11-29 13:30:00,154.43,154.48,154.12,154.12,24624.0,150.7432,150.792,150.4406,150.4406,24624.0
2021-11-29 13:40:00,154.18,154.51,154.12,154.43,7036.0,150.4992,150.8213,150.4406,150.7432,7036.0
2021-11-29 13:50:00,154.45,154.89,154.33,154.89,19217.0,150.7627,151.1922,150.6456,151.1922,19217.0
2021-11-29 14:00:00,154.88,155.2,154.78,155.09,18956.0,151.1824,151.4948,151.0848,151.3874,18956.0
2021-11-29 14:10:00,155.11,155.38,155.1,155.13,17791.0,151.4069,151.6705,151.3972,151.4265,17791.0
2021-11-29 14:20:00,155.2,155.23,154.87,154.92,13769.0,151.4948,151.5241,151.1727,151.2215,13769.0
2021-11-29 14:30:00,154.97,154.98,154.57,154.77,24626.0,151.2703,151.2801,150.8798,151.0751,24626.0
2021-11-29 14:40:00,154.72,154.91,154.43,154.56,22336.0,151.0263,151.2117,150.7432,150.8701,22336.0
2021-11-29 14:50:00,154.55,154.63,154.21,154.22,30844.0,150.8603,150.9384,150.5284,150.5382,30844.0
2021-11-29 15:00:00,154.31,154.37,153.96,154.15,21770.0,150.626,150.6846,150.2844,150.4699,21770.0
2021-11-29 15:10:00,154.18,154.43,154.01,154.29,40148.0,150.4992,150.7432,150.3332,150.6065,40148.0
2021-11-29 15:20:00,154.3,154.36,154.03,154.22,18668.0,150.6163,150.6749,150.3527,150.5382,18668.0
2021-11-29 15:30:00,154.21,154.23,153.82,153.86,31174.0,150.5284,150.548,150.1477,150.1868,31174.0
2021-11-29 15:40:00,153.84,153.93,153.58,153.61,57635.0,150.1673,150.2551,149.9135,149.9428,57635.0
2021-11-29 15:50:00,153.57,153.65,153.31,153.37,148696.0,149.9037,149.9818,149.6499,149.7085,148696.0
2021-11-30 09:30:00,153.35,154.64,152.78,153.05,133243.0,149.689,150.9482,149.1326,149.3961,133243.0
2021-11-30 09:40:00,153.31,153.98,152.78,153.25,35520.0,149.6499,150.3039,149.1326,149.5914,35520.0
2021-11-30 09:50:00,153.43,154.64,153.3,154.18,81467.0,149.7671,150.9482,149.6402,150.4992,81467.0
2021-11-30 10:00:00,154.14,155.25,154.14,155.09,26609.0,150.4601,151.5436,150.4601,151.3874,26609.0
2021-11-30 10:10:00,155.18,155.29,154.62,155.18,38023.0,151.4753,151.5827,150.9286,151.4753,38023.0
2021-11-30 10:20:00,155.1,155.21,154.5,155.0,31596.0,151.3972,151.5046,150.8115,151.2996,31596.0
2021-11-30 10:30:00,155.1,155.71,154.88,155.11,25420.0,151.3972,151.9926,151.1824,151.4069,25420.0
2021-11-30 10:40:00,155.2,155.2,154.3,154.41,33571.0,151.4948,151.4948,150.6163,150.7237,33571.0
2021-11-30 10:50:00,154.38,154.55,152.83,152.83,48024.0,150.6944,150.8603,149.1814,149.1814,48024.0
2021-11-30 11:00:00,152.7,153.31,152.49,152.9,72351.0,149.0545,149.6499,148.8495,149.2497,72351.0
2021-11-30 11:10:00,152.92,153.27,152.52,152.52,16538.0,149.2692,149.6109,148.8788,148.8788,16538.0
2021-11-30 11:20:00,152.52,152.64,151.89,152.15,20099.0,148.8788,148.9959,148.2638,148.5176,20099.0
2021-11-30 11:30:00,152.09,152.14,151.82,152.08,20320.0,148.459,148.5079,148.1955,148.4493,20320.0
2021-11-30 11:40:00,152.03,152.25,151.74,151.97,22245.0,148.4005,148.6152,148.1174,148.3419,22245.0
2021-11-30 11:50:00,152.0,152.38,151.79,152.38,23183.0,148.3712,148.7421,148.1662,148.7421,23183.0
2021-11-30 12:00:00,152.35,152.42,151.78,151.9,21357.0,148.7128,148.7812,148.1564,148.2736,21357.0
2021-11-30 12:10:00,151.91,152.36,151.68,152.34,20243.0,148.2833,148.7226,148.0588,148.7031,20243.0
2021-11-30 12:20:00,152.36,152.42,152.04,152.24,9964.0,148.7226,148.7812,148.4102,148.6055,9964.0
2021-11-30 12:30:00,152.25,152.25,151.91,152.11,11273.0,148.6152,148.6152,148.2833,148.4786,11273.0
2021-11-30 12:40:00,152.09,152.22,151.8,151.98,13719.0,148.459,148.5859,148.176,148.3517,13719.0
2021-11-30 12:50:00,151.98,152.13,151.72,152.0,14458.0,148.3517,148.4981,148.0979,148.3712,14458.0
2021-11-30 13:00:00,152.03,152.13,151.41,151.41,15910.0,148.4005,148.4981,147.7953,147.7953,15910.0
2021-11-30 13:10:00,151.41,151.47,150.95,151.18,17935.0,147.7953,147.8538,147.3463,147.5708,17935.0
2021-11-30 13:20:00,151.13,151.85,151.08,151.85,16519.0,147.522,148.2248,147.4732,148.2248,16519.0
2021-11-30 13:30:00,151.85,152.38,151.74,152.38,15243.0,148.2248,148.7421,148.1174,148.7421,15243.0
2021-11-30 13:40:00,152.33,152.33,151.96,152.09,12984.0,148.6933,148.6933,148.3322,148.459,12984.0
2021-11-30 13:50:00,152.09,152.27,151.75,151.89,72065.0,148.459,148.6347,148.1272,148.2638,72065.0
2021-11-30 14:00:00,151.89,152.06,151.64,151.96,29174.0,148.2638,148.4298,148.0198,148.3322,29174.0
2021-11-30 14:10:00,152.0,152.08,151.65,152.0,32071.0,148.3712,148.4493,148.0296,148.3712,32071.0
2021-11-30 14:20:00,151.99,152.17,151.87,151.97,27452.0,148.3614,148.5371,148.2443,148.3419,27452.0
2021-11-30 14:30:00,151.94,152.14,151.8,152.0,24006.0,148.3126,148.5079,148.176,148.3712,24006.0
2021-11-30 14:40:00,152.01,152.1,151.57,151.57,23266.0,148.381,148.4688,147.9515,147.9515,23266.0
2021-11-30 14:50:00,151.6,151.75,151.46,151.53,21594.0,147.9807,148.1272,147.8441,147.9124,21594.0
2021-11-30 15:00:00,151.54,151.66,151.23,151.24,22416.0,147.9222,148.0393,147.6196,147.6293,22416.0
2021-11-30 15:10:00,151.24,151.59,151.16,151.51,37985.0,147.6293,147.971,147.5512,147.8929,37985.0
2021-11-30 15:20:00,151.47,151.52,150.98,151.18,57475.0,147.8538,147.9027,147.3755,147.5708,57475.0
2021-11-30 15:30:00,151.18,151.18,150.28,150.31,59436.0,147.5708,147.5708,146.6923,146.7215,59436.0
2021-11-30 15:40:00,150.3,150.55,149.81,149.93,93320.0,146.7118,146.9558,146.2335,146.3506,93320.0
2021-11-30 15:50:00,149.8,151.09,149.7,150.68,243994.0,146.2237,147.4829,146.1261,147.0827,243994.0
2021-12-01 09:30:00,151.12,152.34,149.96,150.46,68520.0,147.5122,148.7031,146.3799,146.868,68520.0
2021-12-01 09:40:00,150.6,152.34,150.57,151.4,15174.0,147.0046,148.7031,146.9753,147.7855,15174.0
2021-12-01 09:50:00,151.33,151.36,150.24,150.31,20542.0,147.7172,147.7465,146.6532,146.7215,20542.0
2021-12-01 10:00:00,150.31,152.15,150.31,151.87,25155.0,146.7215,148.5176,146.7215,148.2443,25155.0
2021-12-01 10:10:00,151.92,151.99,151.19,151.82,13691.0,148.2931,148.3614,147.5805,148.1955,13691.0
2021-12-01 10:20:00,151.79,151.89,151.29,151.4,38206.0,148.1662,148.2638,147.6781,147.7855,38206.0
2021-12-01 10:30:00,151.39,151.41,150.97,150.97,16562.0,147.7758,147.7953,147.3658,147.3658,16562.0
2021-12-01 10:40:00,150.93,151.43,150.56,151.38,32342.0,147.3267,147.8148,146.9656,147.766,32342.0
2021-12-01 10:50:00,151.36,151.6,150.95,151.12,43814.0,147.7465,147.9807,147.3463,147.5122,43814.0
2021-12-01 11:00:00,151.15,151.6,150.54,151.36,46624.0,147.5415,147.9807,146.9461,147.7465,46624.0
2021-12-01 11:10:00,151.39,151.66,151.39,151.55,37717.0,147.7758,148.0393,147.7758,147.9319,37717.0
2021-12-01 11:20:00,151.55,151.98,151.46,151.69,18129.0,147.9319,148.3517,147.8441,148.0686,18129.0
2021-12-01 11:30:00,151.74,152.11,151.74,152.11,16204.0,148.1174,148.4786,148.1174,148.4786,16204.0
2021-12-01 11:40:00,152.06,152.43,151.84,152.43,16826.0,148.4298,148.7909,148.215,148.7909,16826.0
2021-12-01 11:50:00,152.29,152.29,151.89,152.18,16729.0,148.6543,148.6543,148.2638,148.5469,16729.0
2021-12-01 12:00:00,152.26,152.85,152.23,152.59,14810.0,148.625,149.2009,148.5957,148.9471,14810.0
2021-12-01 12:10:00,152.62,152.81,152.51,152.64,14951.0,148.9764,149.1619,148.869,148.9959,14951.0
2021-12-01 12:20:00,152.55,152.69,152.31,152.31,9019.0,148.9081,149.0447,148.6738,148.6738,9019.0
2021-12-01 12:30:00,152.37,152.57,152.25,152.54,12060.0,148.7324,148.9276,148.6152,148.8983,12060.0
2021-12-01 12:40:00,152.65,152.74,152.48,152.63,10389.0,149.0057,149.0935,148.8397,148.9862,10389.0
2021-12-01 12:50:00,152.61,152.79,151.67,151.67,13735.0,148.9666,149.1423,148.0491,148.0491,13735.0
2021-12-01 13:00:00,151.77,152.0,151.18,151.23,13930.0,148.1467,148.3712,147.5708,147.6196,13930.0
2021-12-01 13:10:00,151.3,151.4,150.67,150.67,28537.0,147.6879,147.7855,147.0729,147.0729,28537.0
2021-12-01 13:20:00,150.69,151.0,150.6,150.87,20354.0,147.0925,147.3951,147.0046,147.2682,20354.0
2021-12-01 13:30:00,150.86,150.96,150.55,150.62,18291.0,147.2584,147.356,146.9558,147.0241,18291.0
2021-12-01 13:40:00,150.75,150.79,149.99,150.07,15818.0,147.151,147.1901,146.4092,146.4873,15818.0
2021-12-01 13:50:00,150.08,150.48,150.01,150.42,26321.0,146.497,146.8875,146.4287,146.8289,26321.0
2021-12-01 14:00:00,150.36,150.42,150.13,150.13,19476.0,146.7703,146.8289,146.5458,146.5458,19476.0
2021-12-01 14:10:00,150.16,150.17,149.8,149.96,12092.0,146.5751,146.5849,146.2237,146.3799,12092.0
2021-12-01 14:20:00,150.0,150.86,149.99,150.86,21653.0,146.4189,147.2584,146.4092,147.2584,21653.0
2021-12-01 14:30:00,150.81,150.9,150.4,150.66,17383.0,147.2096,147.2975,146.8094,147.0632,17383.0
2021-12-01 14:40:00,150.58,151.13,150.42,151.09,10120.0,146.9851,147.522,146.8289,147.4829,10120.0
2021-12-01 14:50:00,151.19,151.28,150.91,150.99,12620.0,147.5805,147.6684,147.3072,147.3853,12620.0
2021-12-01 15:00:00,151.04,151.1,150.61,150.67,12667.0,147.4341,147.4927,147.0144,147.0729,12667.0
2021-12-01 15:10:00,150.72,150.79,150.23,150.31,16114.0,147.1218,147.1901,146.6435,146.7215,16114.0
2021-12-01 15:20:00,150.36,150.36,149.68,149.73,20653.0,146.7703,146.7703,146.1066,146.1554,20653.0
2021-12-01 15:30:00,149.66,149.86,149.2,149.76,23675.0,146.0871,146.2823,145.638,146.1847,23675.0
2021-12-01 15:40:00,149.72,150.05,149.27,149.32,38595.0,146.1456,146.4677,145.7064,145.7552,38595.0
2021-12-01 15:50:00,149.32,149.32,148.09,148.21,144815.0,145.7552,145.7552,144.5545,144.6717,144815.0
2021-12-02 09:30:00,147.91,150.27,147.73,150.11,31426.0,144.3788,146.6825,144.2031,146.5263,31426.0
2021-12-02 09:40:00,150.09,150.52,149.38,150.48,18794.0,146.5068,146.9265,145.8137,146.8875,18794.0
2021-12-02 09:50:00,150.59,151.35,150.41,151.0,17935.0,146.9949,147.7367,146.8192,147.3951,17935.0
2021-12-02 10:00:00,150.99,150.99,149.87,150.0,39079.0,147.3853,147.3853,146.292,146.4189,39079.0
2021-12-02 10:10:00,150.02,150.31,149.87,150.27,14917.0,146.4385,146.7215,146.292,146.6825,14917.0
2021-12-02 10:20:00,150.28,150.74,149.89,150.71,24227.0,146.6923,147.1413,146.3116,147.112,24227.0
2021-12-02 10:30:00,150.75,150.88,149.64,149.88,22712.0,147.151,147.2779,146.0675,146.3018,22712.0
2021-12-02 10:40:00,149.86,150.4,149.67,150.33,20933.0,146.2823,146.8094,146.0968,146.7411,20933.0
2021-12-02 10:50:00,150.34,150.6,149.61,150.34,26454.0,146.7508,147.0046,146.0383,146.7508,26454.0
2021-12-02 11:00:00,150.27,151.37,150.27,151.37,19073.0,146.6825,147.7562,146.6825,147.7562,19073.0
2021-12-02 11:10:00,151.29,151.67,151.02,151.26,25236.0,147.6781,148.0491,147.4146,147.6489,25236.0
2021-12-02 11:20:00,151.26,151.47,151.12,151.27,22052.0,147.6489,147.8538,147.5122,147.6586,22052.0
2021-12-02 11:30:00,151.34,151.34,150.02,150.79,23184.0,147.727,147.727,146.4385,147.1901,23184.0
2021-12-02 11:40:00,150.89,151.11,150.48,151.11,13102.0,147.2877,147.5024,146.8875,147.5024,13102.0
2021-12-02 11:50:00,151.27,151.9,151.04,151.9,21723.0,147.6586,148.2736,147.4341,148.2736,21723.0
2021-12-02 12:00:00,151.74,152.18,151.64,152.07,11046.0,148.1174,148.5469,148.0198,148.4395,11046.0
2021-12-02 12:10:00,152.07,152.31,151.87,152.25,11695.0,148.4395,148.6738,148.2443,148.6152,11695.0
2021-12-02 12:20:00,152.32,152.44,152.17,152.41,14863.0,148.6836,148.8007,148.5371,148.7714,14863.0
2021-12-02 12:30:00,152.47,152.47,151.93,152.02,7872.0,148.83,148.83,148.3029,148.3907,7872.0
2021-12-02 12:40:00,152.14,152.2,151.77,152.19,7414.0,148.5079,148.5664,148.1467,148.5567,7414.0
2021-12-02 12:50:00,152.15,152.15,151.83,151.86,8544.0,148.5176,148.5176,148.2053,148.2345,8544.0
2021-12-02 13:00:00,151.83,152.07,151.53,151.74,8885.0,148.2053,148.4395,147.9124,148.1174,8885.0
2021-12-02 13:10:00,151.75,152.13,151.75,151.89,13438.0,148.1272,148.4981,148.1272,148.2638,13438.0
2021-12-02 13:20:00,151.84,151.96,150.96,151.25,12314.0,148.215,148.3322,147.356,147.6391,12314.0
2021-12-02 13:30:00,151.21,151.6,151.12,151.57,8894.0,147.6001,147.9807,147.5122,147.9515,8894.0
2021-12-02 13:40:00,151.56,151.62,151.23,151.3,10859.0,147.9417,148.0003,147.6196,147.6879,10859.0
2021-12-02 13:50:00,151.25,151.6,151.15,151.5,13509.0,147.6391,147.9807,147.5415,147.8831,13509.0
2021-12-02 14:00:00,151.44,151.45,150.68,150.78,14436.0,147.8246,147.8343,147.0827,147.1803,14436.0
2021-12-02 14:10:00,150.81,151.04,150.58,150.99,11997.0,147.2096,147.4341,146.9851,147.3853,11997.0
2021-12-02 14:20:00,150.99,151.27,150.9,151.22,11910.0,147.3853,147.6586,147.2975,147.6098,11910.0
2021-12-02 14:30:00,151.18,151.2,150.9,150.92,12884.0,147.5708,147.5903,147.2975,147.317,12884.0
2021-12-02 14:40:00,150.86,150.97,150.57,150.63,15286.0,147.2584,147.3658,146.9753,147.0339,15286.0
2021-12-02 14:50:00,150.68,150.98,150.5,150.82,21504.0,147.0827,147.3755,146.907,147.2194,21504.0
2021-12-02 15:00:00,150.79,151.2,150.71,151.15,15661.0,147.1901,147.5903,147.112,147.5415,15661.0
2021-12-02 15:10:00,151.15,151.2,150.76,151.01,15685.0,147.5415,147.5903,147.1608,147.4048,15685.0
2021-12-02 15:20:00,151.0,151.21,150.86,151.09,22148.0,147.3951,147.6001,147.2584,147.4829,22148.0
2021-12-02 15:30:00,151.18,151.53,151.17,151.33,20778.0,147.5708,147.9124,147.561,147.7172,20778.0
2021-12-02 15:40:00,151.29,151.49,150.91,151.24,33699.0,147.6781,147.8734,147.3072,147.6293,33699.0
2021-12-02 15:50:00,151.09,151.38,150.66,151.06,113680.0,147.4829,147.766,147.0632,147.4536,113680.0
2021-12-03 09:30:00,151.82,153.0,151.21,151.21,28971.0,148.1955,149.3473,147.6001,147.6001,28971.0
2021-12-03 09:40:00,151.2,151.94,150.93,150.93,11993.0,147.5903,148.3126,147.3267,147.3267,11993.0
2021-12-03 09:50:00,150.65,150.8,149.61,150.0,22304.0,147.0534,147.1998,146.0383,146.4189,22304.0
2021-12-03 10:00:00,149.89,150.74,149.5,149.81,21306.0,146.3116,147.1413,145.9309,146.2335,21306.0
2021-12-03 10:10:00,149.82,150.28,149.65,150.05,15042.0,146.2432,146.6923,146.0773,146.4677,15042.0
2021-12-03 10:20:00,149.96,150.11,149.37,149.84,27865.0,146.3799,146.5263,145.804,146.2628,27865.0
2021-12-03 10:30:00,149.66,149.89,149.35,149.52,8903.0,146.0871,146.3116,145.7845,145.9504,8903.0
2021-12-03 10:40:00,149.33,149.42,148.76,149.41,19224.0,145.7649,145.8528,145.2085,145.843,19224.0
2021-12-03 10:50:00,149.54,149.66,148.9,148.9,18992.0,145.9699,146.0871,145.3452,145.3452,18992.0
2021-12-03 11:00:00,148.77,149.02,148.26,148.62,29939.0,145.2183,145.4623,144.7205,145.0719,29939.0
2021-12-03 11:10:00,148.76,148.97,148.43,148.5,14287.0,145.2085,145.4135,144.8864,144.9548,14287.0
2021-12-03 11:20:00,148.49,149.29,148.49,149.19,16956.0,144.945,145.7259,144.945,145.6283,16956.0
2021-12-03 11:30:00,149.15,149.21,148.71,148.79,12506.0,145.5892,145.6478,145.1597,145.2378,12506.0
2021-12-03 11:40:00,148.85,149.07,148.63,148.8,11707.0,145.2964,145.5111,145.0816,145.2476,11707.0
2021-12-03 11:50:00,148.85,149.06,148.45,148.58,9931.0,145.2964,145.5014,144.9059,145.0328,9931.0
2021-12-03 12:00:00,148.44,148.51,148.04,148.51,8793.0,144.8962,144.9645,144.5057,144.9645,8793.0
2021-12-03 12:10:00,148.56,148.66,148.31,148.55,15375.0,145.0133,145.1109,144.7693,145.0036,15375.0
2021-12-03 12:20:00,148.37,148.87,148.36,148.8,11817.0,144.8279,145.3159,144.8181,145.2476,11817.0
2021-12-03 12:30:00,148.75,149.17,148.41,149.0,11318.0,145.1988,145.6088,144.8669,145.4428,11318.0
2021-12-03 12:40:00,149.0,149.01,148.46,148.59,7107.0,145.4428,145.4526,144.9157,145.0426,7107.0
2021-12-03 12:50:00,148.7,148.79,148.07,148.3,14359.0,145.15,145.2378,144.535,144.7595,14359.0
2021-12-03 13:00:00,148.3,148.86,148.09,148.86,16211.0,144.7595,145.3062,144.5545,145.3062,16211.0
2021-12-03 13:10:00,148.86,149.5,148.78,149.49,6732.0,145.3062,145.9309,145.2281,145.9211,6732.0
2021-12-03 13:20:00,149.52,149.56,149.33,149.33,10537.0,145.9504,145.9894,145.7649,145.7649,10537.0
2021-12-03 13:30:00,149.27,149.37,148.97,149.15,10788.0,145.7064,145.804,145.4135,145.5892,10788.0
2021-12-03 13:40:00,149.13,149.35,148.68,148.79,11294.0,145.5697,145.7845,145.1305,145.2378,11294.0
2021-12-03 13:50:00,148.78,148.87,148.48,148.48,11903.0,145.2281,145.3159,144.9352,144.9352,11903.0
2021-12-03 14:00:00,148.55,148.92,148.4,148.8,12277.0,145.0036,145.3647,144.8571,145.2476,12277.0
2021-12-03 14:10:00,148.72,148.97,148.29,148.29,7778.0,145.1695,145.4135,144.7498,144.7498,7778.0
2021-12-03 14:20:00,148.42,149.08,148.24,148.76,10395.0,144.8767,145.5209,144.701,145.2085,10395.0
2021-12-03 14:30:00,148.81,148.81,148.27,148.45,11770.0,145.2574,145.2574,144.7302,144.9059,11770.0
2021-12-03 14:40:00,148.51,148.99,148.47,148.76,15662.0,144.9645,145.4331,144.9255,145.2085,15662.0
2021-12-03 14:50:00,148.71,148.76,148.25,148.26,13245.0,145.1597,145.2085,144.7107,144.7205,13245.0
2021-12-03 15:00:00,148.24,148.24,147.8,147.8,18660.0,144.701,144.701,144.2715,144.2715,18660.0
2021-12-03 15:10:00,147.72,148.49,147.72,148.29,38350.0,144.1934,144.945,144.1934,144.7498,38350.0
2021-12-03 15:20:00,148.35,148.93,148.34,148.77,15144.0,144.8083,145.3745,144.7986,145.2183,15144.0
2021-12-03 15:30:00,148.79,149.19,148.61,148.76,32068.0,145.2378,145.6283,145.0621,145.2085,32068.0
2021-12-03 15:40:00,148.73,148.82,147.92,148.07,34282.0,145.1793,145.2671,144.3886,144.535,34282.0
2021-12-03 15:50:00,148.07,149.39,148.02,149.32,97992.0,144.535,145.8235,144.4862,145.7552,97992.0
2021-12-06 09:30:00,149.34,149.64,147.78,148.19,39050.0,145.7747,146.0675,144.2519,144.6522,39050.0
2021-12-06 09:40:00,148.54,149.59,148.09,149.43,14072.0,144.9938,146.0187,144.5545,145.8626,14072.0
2021-12-06 09:50:00,149.55,150.13,149.43,149.8,20393.0,145.9797,146.5458,145.8626,146.2237,20393.0
2021-12-06 10:00:00,149.73,149.76,148.95,149.51,15128.0,146.1554,146.1847,145.394,145.9406,15128.0
2021-12-06 10:10:00,149.29,150.15,149.26,149.75,14550.0,145.7259,146.5654,145.6966,146.1749,14550.0
2021-12-06 10:20:00,149.77,149.99,149.39,149.99,13034.0,146.1944,146.4092,145.8235,146.4092,13034.0
2021-12-06 10:30:00,149.84,149.85,149.35,149.75,12827.0,146.2628,146.2725,145.7845,146.1749,12827.0
2021-12-06 10:40:00,149.75,149.91,148.89,149.57,13406.0,146.1749,146.3311,145.3354,145.9992,13406.0
2021-12-06 10:50:00,149.53,149.61,148.96,149.33,21984.0,145.9602,146.0383,145.4038,145.7649,21984.0
2021-12-06 11:00:00,149.32,149.42,148.89,149.0,19910.0,145.7552,145.8528,145.3354,145.4428,19910.0
2021-12-06 11:10:00,149.04,149.09,148.45,148.88,12040.0,145.4819,145.5307,144.9059,145.3257,12040.0
2021-12-06 11:20:00,148.8,148.9,148.61,148.63,9255.0,145.2476,145.3452,145.0621,145.0816,9255.0
2021-12-06 11:30:00,148.67,148.92,148.28,148.5,24313.0,145.1207,145.3647,144.74,144.9548,24313.0
2021-12-06 11:40:00,148.52,148.72,148.38,148.47,25183.0,144.9743,145.1695,144.8376,144.9255,25183.0
2021-12-06 11:50:00,148.43,148.82,148.37,148.8,16842.0,144.8864,145.2671,144.8279,145.2476,16842.0
2021-12-06 12:00:00,148.92,149.08,148.67,148.87,15662.0,145.3647,145.5209,145.1207,145.3159,15662.0
2021-12-06 12:10:00,148.85,149.44,148.85,149.44,7324.0,145.2964,145.8723,145.2964,145.8723,7324.0
2021-12-06 12:20:00,149.34,149.48,149.22,149.37,15433.0,145.7747,145.9114,145.6576,145.804,15433.0
2021-12-06 12:30:00,149.36,150.01,149.36,149.79,63363.0,145.7942,146.4287,145.7942,146.214,63363.0
2021-12-06 12:40:00,149.75,149.94,149.43,149.94,27408.0,146.1749,146.3604,145.8626,146.3604,27408.0
2021-12-06 12:50:00,149.93,149.93,149.59,149.8,22545.0,146.3506,146.3506,146.0187,146.2237,22545.0
2021-12-06 13:00:00,149.83,150.11,149.82,150.05,12719.0,146.253,146.5263,146.2432,146.4677,12719.0
2021-12-06 13:10:00,150.01,150.26,149.94,150.11,8532.0,146.4287,146.6727,146.3604,146.5263,8532.0
2021-12-06 13:20:00,150.1,150.48,149.92,150.4,10539.0,146.5166,146.8875,146.3409,146.8094,10539.0
2021-12-06 13:30:00,150.34,150.57,150.33,150.43,6310.0,146.7508,146.9753,146.7411,146.8387,6310.0
2021-12-06 13:40:00,150.44,150.61,150.25,150.56,9151.0,146.8484,147.0144,146.663,146.9656,9151.0
2021-12-06 13:50:00,150.62,150.62,150.16,150.22,17160.0,147.0241,147.0241,146.5751,146.6337,17160.0
2021-12-06 14:00:00,150.14,150.58,150.12,150.27,10261.0,146.5556,146.9851,146.5361,146.6825,10261.0
2021-12-06 14:10:00,150.33,150.63,150.29,150.59,5849.0,146.7411,147.0339,146.702,146.9949,5849.0
2021-12-06 14:20:00,150.62,150.83,150.45,150.83,15855.0,147.0241,147.2291,146.8582,147.2291,15855.0
2021-12-06 14:30:00,150.83,151.22,150.78,151.05,27436.0,147.2291,147.6098,147.1803,147.4439,27436.0
2021-12-06 14:40:00,150.97,151.07,150.63,150.71,13759.0,147.3658,147.4634,147.0339,147.112,13759.0
2021-12-06 14:50:00,150.66,150.95,150.65,150.92,8803.0,147.0632,147.3463,147.0534,147.317,8803.0
2021-12-06 15:00:00,150.96,151.07,150.72,151.0,29120.0,147.356,147.4634,147.1218,147.3951,29120.0
2021-12-06 15:10:00,150.95,151.51,150.93,151.5,21448.0,147.3463,147.8929,147.3267,147.8831,21448.0
2021-12-06 15:20:00,151.5,151.73,151.42,151.62,32636.0,147.8831,148.1076,147.805,148.0003,32636.0
2021-12-06 15:30:00,151.67,151.86,151.56,151.82,64584.0,148.0491,148.2345,147.9417,148.1955,64584.0
2021-12-06 15:40:00,151.79,152.04,151.56,151.78,36058.0,148.1662,148.4102,147.9417,148.1564,36058.0
2021-12-06 15:50:00,151.64,151.74,151.34,151.47,161816.0,148.0198,148.1174,147.727,147.8538,161816.0
2021-12-07 09:30:00,152.84,155.28,152.61,154.97,58319.0,149.1911,151.5729,148.9666,151.2703,58319.0
2021-12-07 09:40:00,155.0,155.39,154.51,154.71,15008.0,151.2996,151.6803,150.8213,151.0165,15008.0
2021-12-07 09:50:00,154.91,155.57,154.5,155.52,30608.0,151.2117,151.856,150.8115,151.8072,30608.0
2021-12-07 10:00:00,155.61,156.24,155.19,155.19,20110.0,151.895,152.51,151.485,151.485,20110.0
2021-12-07 10:10:00,155.28,155.77,155.26,155.62,19488.0,151.5729,152.0512,151.5534,151.9048,19488.0
2021-12-07 10:20:00,155.61,155.61,154.42,154.81,20893.0,151.895,151.895,150.7334,151.1141,20893.0
2021-12-07 10:30:00,154.8,155.01,154.6,154.83,25056.0,151.1043,151.3093,150.9091,151.1336,25056.0
2021-12-07 10:40:00,154.81,155.23,154.27,155.23,82173.0,151.1141,151.5241,150.587,151.5241,82173.0
2021-12-07 10:50:00,155.21,155.92,155.21,155.44,12735.0,151.5046,152.1976,151.5046,151.7291,12735.0
2021-12-07 11:00:00,155.51,156.02,155.49,155.77,19182.0,151.7974,152.2952,151.7779,152.0512,19182.0
2021-12-07 11:10:00,155.75,155.87,155.51,155.83,12755.0,152.0317,152.1488,151.7974,152.1098,12755.0
2021-12-07 11:20:00,155.77,155.83,155.36,155.6,17322.0,152.0512,152.1098,151.651,151.8853,17322.0
2021-12-07 11:30:00,155.54,155.6,155.23,155.38,10331.0,151.8267,151.8853,151.5241,151.6705,10331.0
2021-12-07 11:40:00,155.36,155.41,154.49,154.71,10172.0,151.651,151.6998,150.8017,151.0165,10172.0
2021-12-07 11:50:00,154.79,155.1,154.62,155.1,16475.0,151.0946,151.3972,150.9286,151.3972,16475.0
2021-12-07 12:00:00,155.06,155.23,154.71,154.71,9009.0,151.3581,151.5241,151.0165,151.0165,9009.0
2021-12-07 12:10:00,154.66,154.94,154.58,154.88,8778.0,150.9677,151.241,150.8896,151.1824,8778.0
2021-12-07 12:20:00,154.78,154.79,154.49,154.58,8084.0,151.0848,151.0946,150.8017,150.8896,8084.0
2021-12-07 12:30:00,154.65,154.9,154.55,154.84,17951.0,150.9579,151.202,150.8603,151.1434,17951.0
2021-12-07 12:40:00,154.81,154.96,154.73,154.91,17873.0,151.1141,151.2605,151.036,151.2117,17873.0
2021-12-07 12:50:00,154.85,154.85,154.41,154.41,10743.0,151.1532,151.1532,150.7237,150.7237,10743.0
2021-12-07 13:00:00,154.41,154.41,153.95,154.11,15684.0,150.7237,150.7237,150.2746,150.4308,15684.0
2021-12-07 13:10:00,154.04,154.26,153.94,154.01,12692.0,150.3625,150.5772,150.2649,150.3332,12692.0
2021-12-07 13:20:00,153.94,153.94,153.59,153.62,9165.0,150.2649,150.2649,149.9232,149.9525,9165.0
2021-12-07 13:30:00,153.68,153.68,153.32,153.59,12614.0,150.0111,150.0111,149.6597,149.9232,12614.0
2021-12-07 13:40:00,153.64,153.76,153.33,153.42,8063.0,149.972,150.0892,149.6694,149.7573,8063.0
2021-12-07 13:50:00,153.42,153.66,153.42,153.51,9140.0,149.7573,149.9916,149.7573,149.8451,9140.0
2021-12-07 14:00:00,153.54,153.58,153.21,153.21,12961.0,149.8744,149.9135,149.5523,149.5523,12961.0
2021-12-07 14:10:00,153.26,153.49,153.21,153.49,13545.0,149.6011,149.8256,149.5523,149.8256,13545.0
2021-12-07 14:20:00,153.45,153.61,153.35,153.48,11587.0,149.7866,149.9428,149.689,149.8159,11587.0
2021-12-07 14:30:00,153.48,153.68,153.34,153.61,14804.0,149.8159,150.0111,149.6792,149.9428,14804.0
2021-12-07 14:40:00,153.61,153.75,153.61,153.71,12053.0,149.9428,150.0794,149.9428,150.0404,12053.0
2021-12-07 14:50:00,153.69,153.88,153.69,153.74,9108.0,150.0208,150.2063,150.0208,150.0697,9108.0
2021-12-07 15:00:00,153.68,153.91,153.67,153.67,11200.0,150.0111,150.2356,150.0013,150.0013,11200.0
2021-12-07 15:10:00,153.64,153.72,153.44,153.61,12837.0,149.972,150.0501,149.7768,149.9428,12837.0
2021-12-07 15:20:00,153.55,153.59,153.37,153.51,18763.0,149.8842,149.9232,149.7085,149.8451,18763.0
2021-12-07 15:30:00,153.58,153.74,153.34,153.41,28536.0,149.9135,150.0697,149.6792,149.7475,28536.0
2021-12-07 15:40:00,153.38,153.68,153.15,153.37,28301.0,149.7182,150.0111,149.4937,149.7085,28301.0
2021-12-07 15:50:00,153.41,154.0,153.21,153.85,90587.0,149.7475,150.3234,149.5523,150.177,90587.0
2021-12-08 09:30:00,154.76,155.51,153.95,154.42,28882.0,151.0653,151.7974,150.2746,150.7334,28882.0
2021-12-08 09:40:00,154.61,155.34,154.47,154.87,24562.0,150.9189,151.6315,150.7822,151.1727,24562.0
2021-12-08 09:50:00,155.16,155.63,154.57,154.97,19103.0,151.4558,151.9145,150.8798,151.2703,19103.0
2021-12-08 10:00:00,154.75,155.53,154.73,154.98,12834.0,151.0555,151.8169,151.036,151.2801,12834.0
2021-12-08 10:10:00,155.15,155.39,154.98,155.01,15344.0,151.446,151.6803,151.2801,151.3093,15344.0
2021-12-08 10:20:00,155.16,155.85,154.92,154.92,14201.0,151.4558,152.1293,151.2215,151.2215,14201.0
2021-12-08 10:30:00,154.88,155.32,154.85,155.11,11900.0,151.1824,151.6119,151.1532,151.4069,11900.0
2021-12-08 10:40:00,155.22,155.47,155.09,155.13,12583.0,151.5143,151.7584,151.3874,151.4265,12583.0
2021-12-08 10:50:00,155.14,155.32,154.86,155.26,19883.0,151.4362,151.6119,151.1629,151.5534,19883.0
2021-12-08 11:00:00,155.27,155.72,155.03,155.72,8814.0,151.5631,152.0024,151.3289,152.0024,8814.0
2021-12-08 11:10:00,155.69,155.74,155.38,155.5,11449.0,151.9731,152.0219,151.6705,151.7876,11449.0
2021-12-08 11:20:00,155.51,155.96,155.45,155.96,6314.0,151.7974,152.2367,151.7388,152.2367,6314.0
2021-12-08 11:30:00,155.84,155.84,155.36,155.46,12734.0,152.1195,152.1195,151.651,151.7486,12734.0
2021-12-08 11:40:00,155.55,155.9,155.51,155.75,8176.0,151.8364,152.1781,151.7974,152.0317,8176.0
2021-12-08 11:50:00,155.85,156.08,155.79,155.93,7441.0,152.1293,152.3538,152.0707,152.2074,7441.0
2021-12-08 12:00:00,155.96,155.98,155.7,155.98,9669.0,152.2367,152.2562,151.9829,152.2562,9669.0
2021-12-08 12:10:00,155.96,156.15,155.84,155.96,7820.0,152.2367,152.4221,152.1195,152.2367,7820.0
2021-12-08 12:20:00,155.91,156.13,155.78,156.09,10596.0,152.1878,152.4026,152.061,152.3636,10596.0
2021-12-08 12:30:00,156.06,156.11,155.87,156.0,11626.0,152.3343,152.3831,152.1488,152.2757,11626.0
2021-12-08 12:40:00,156.0,156.09,155.74,155.74,9860.0,152.2757,152.3636,152.0219,152.0219,9860.0
2021-12-08 12:50:00,155.77,155.93,155.77,155.91,8097.0,152.0512,152.2074,152.0512,152.1878,8097.0
2021-12-08 13:00:00,155.91,155.93,155.79,155.8,8989.0,152.1878,152.2074,152.0707,152.0805,8989.0
2021-12-08 13:10:00,155.87,155.95,155.68,155.92,8726.0,152.1488,152.2269,151.9633,152.1976,8726.0
2021-12-08 13:20:00,155.89,156.03,155.82,155.95,8105.0,152.1683,152.305,152.1,152.2269,8105.0
2021-12-08 13:30:00,155.95,155.95,155.73,155.73,7654.0,152.2269,152.2269,152.0121,152.0121,7654.0
2021-12-08 13:40:00,155.74,155.86,155.67,155.83,10331.0,152.0219,152.139,151.9536,152.1098,10331.0
2021-12-08 13:50:00,155.83,155.83,155.67,155.73,6352.0,152.1098,152.1098,151.9536,152.0121,6352.0
2021-12-08 14:00:00,155.75,155.88,155.61,155.62,9501.0,152.0317,152.1586,151.895,151.9048,9501.0
2021-12-08 14:10:00,155.56,155.72,155.48,155.51,12149.0,151.8462,152.0024,151.7681,151.7974,12149.0
2021-12-08 14:20:00,155.49,155.77,155.49,155.56,12496.0,151.7779,152.0512,151.7779,151.8462,12496.0
2021-12-08 14:30:00,155.54,156.0,155.27,155.74,44119.0,151.8267,152.2757,151.5631,152.0219,44119.0
2021-12-08 14:40:00,155.7,156.08,155.67,156.06,11966.0,151.9829,152.3538,151.9536,152.3343,11966.0
2021-12-08 14:50:00,156.11,156.32,156.05,156.21,15761.0,152.3831,152.5881,152.3245,152.4807,15761.0
2021-12-08 15:00:00,156.16,156.19,155.9,155.92,11197.0,152.4319,152.4612,152.1781,152.1976,11197.0
2021-12-08 15:10:00,156.01,156.16,155.97,156.11,17508.0,152.2855,152.4319,152.2464,152.3831,17508.0
2021-12-08 15:20:00,156.12,156.32,156.03,156.26,21369.0,152.3928,152.5881,152.305,152.5295,21369.0
2021-12-08 15:30:00,156.23,156.39,156.17,156.22,21862.0,152.5002,152.6564,152.4416,152.4904,21862.0
2021-12-08 15:40:00,156.16,156.26,155.92,156.15,30808.0,152.4319,152.5295,152.1976,152.4221,30808.0
2021-12-08 15:50:00,156.25,156.36,156.09,156.31,94313.0,152.5197,152.6271,152.3636,152.5783,94313.0
2021-12-09 09:30:00,156.5,158.0,155.81,157.55,29538.0,152.7638,154.228,152.0902,153.7887,29538.0
2021-12-09 09:40:00,157.59,157.74,156.88,157.05,36164.0,153.8277,153.9742,153.1347,153.3006,36164.0
2021-12-09 09:50:00,157.15,157.6,156.82,157.11,19181.0,153.3982,153.8375,153.0761,153.3592,19181.0
2021-12-09 10:00:00,157.23,157.47,156.19,156.59,17387.0,153.4763,153.7106,152.4612,152.8516,17387.0
2021-12-09 10:10:00,156.52,156.71,156.2,156.48,8898.0,152.7833,152.9688,152.4709,152.7442,8898.0
2021-12-09 10:20:00,156.63,157.04,156.47,156.69,9457.0,152.8907,153.2909,152.7345,152.9492,9457.0
2021-12-09 10:30:00,156.52,156.86,155.66,155.87,32383.0,152.7833,153.1152,151.9438,152.1488,32383.0
2021-12-09 10:40:00,155.93,156.23,155.84,156.21,4744.0,152.2074,152.5002,152.1195,152.4807,4744.0
2021-12-09 10:50:00,156.15,156.4,156.12,156.12,8644.0,152.4221,152.6662,152.3928,152.3928,8644.0
2021-12-09 11:00:00,156.09,156.35,155.85,155.86,22599.0,152.3636,152.6173,152.1293,152.139,22599.0
2021-12-09 11:10:00,155.87,156.09,155.79,156.0,22946.0,152.1488,152.3636,152.0707,152.2757,22946.0
2021-12-09 11:20:00,155.96,156.27,155.91,156.23,10167.0,152.2367,152.5393,152.1878,152.5002,10167.0
2021-12-09 11:30:00,156.31,156.34,155.91,155.93,12457.0,152.5783,152.6076,152.1878,152.2074,12457.0
2021-12-09 11:40:00,155.98,156.11,155.61,155.69,10835.0,152.2562,152.3831,151.895,151.9731,10835.0
2021-12-09 11:50:00,155.69,155.74,155.44,155.71,23523.0,151.9731,152.0219,151.7291,151.9926,23523.0
2021-12-09 12:00:00,155.67,155.69,155.34,155.59,8622.0,151.9536,151.9731,151.6315,151.8755,8622.0
2021-12-09 12:10:00,155.57,155.75,155.51,155.72,12334.0,151.856,152.0317,151.7974,152.0024,12334.0
2021-12-09 12:20:00,155.73,155.77,155.63,155.68,8142.0,152.0121,152.0512,151.9145,151.9633,8142.0
2021-12-09 12:30:00,155.65,155.94,155.59,155.94,9545.0,151.9341,152.2171,151.8755,152.2171,9545.0
2021-12-09 12:40:00,155.91,156.03,155.86,156.03,9196.0,152.1878,152.305,152.139,152.305,9196.0
2021-12-09 12:50:00,156.0,156.05,155.75,155.83,6272.0,152.2757,152.3245,152.0317,152.1098,6272.0
2021-12-09 13:00:00,155.76,155.79,155.57,155.71,10251.0,152.0414,152.0707,151.856,151.9926,10251.0
2021-12-09 13:10:00,155.71,155.79,155.65,155.77,5495.0,151.9926,152.0707,151.9341,152.0512,5495.0
2021-12-09 13:20:00,155.77,155.96,155.66,155.94,5241.0,152.0512,152.2367,151.9438,152.2171,5241.0
2021-12-09 13:30:00,155.98,156.08,155.87,156.08,9820.0,152.2562,152.3538,152.1488,152.3538,9820.0
2021-12-09 13:40:00,156.08,156.23,155.84,156.05,8486.0,152.3538,152.5002,152.1195,152.3245,8486.0
2021-12-09 13:50:00,155.97,155.97,155.77,155.88,11045.0,152.2464,152.2464,152.0512,152.1586,11045.0
2021-12-09 14:00:00,155.84,155.91,155.77,155.83,7105.0,152.1195,152.1878,152.0512,152.1098,7105.0
2021-12-09 14:10:00,155.93,156.0,155.84,155.84,8362.0,152.2074,152.2757,152.1195,152.1195,8362.0
2021-12-09 14:20:00,155.9,155.94,155.53,155.53,11955.0,152.1781,152.2171,151.8169,151.8169,11955.0
2021-12-09 14:30:00,155.5,155.61,155.47,155.54,5823.0,151.7876,151.895,151.7584,151.8267,5823.0
2021-12-09 14:40:00,155.51,155.54,155.38,155.53,8499.0,151.7974,151.8267,151.6705,151.8169,8499.0
2021-12-09 14:50:00,155.49,155.56,155.28,155.34,9206.0,151.7779,151.8462,151.5729,151.6315,9206.0
2021-12-09 15:00:00,155.35,155.61,155.34,155.34,12104.0,151.6412,151.895,151.6315,151.6315,12104.0
2021-12-09 15:10:00,155.3,155.42,155.16,155.24,12582.0,151.5924,151.7095,151.4558,151.5338,12582.0
2021-12-09 15:20:00,155.25,155.35,155.07,155.13,21566.0,151.5436,151.6412,151.3679,151.4265,21566.0
2021-12-09 15:30:00,155.1,155.35,155.02,155.11,22762.0,151.3972,151.6412,151.3191,151.4069,22762.0
2021-12-09 15:40:00,155.1,155.14,154.74,154.87,41190.0,151.3972,151.4362,151.0458,151.1727,41190.0
2021-12-09 15:50:00,154.84,155.09,154.51,154.68,65845.0,151.1434,151.3874,150.8213,150.9872,65845.0
2021-12-10 09:30:00,154.53,155.26,154.08,154.97,42329.0,150.8408,151.5534,150.4015,151.2703,42329.0
2021-12-10 09:40:00,154.97,155.7,154.51,154.95,19493.0,151.2703,151.9829,150.8213,151.2508,19493.0
2021-12-10 09:50:00,154.94,155.51,154.66,155.13,30204.0,151.241,151.7974,150.9677,151.4265,30204.0
2021-12-10 10:00:00,155.17,155.54,154.86,155.09,25541.0,151.4655,151.8267,151.1629,151.3874,25541.0
2021-12-10 10:10:00,155.09,155.42,154.56,155.17,19774.0,151.3874,151.7095,150.8701,151.4655,19774.0
2021-12-10 10:20:00,155.21,155.23,154.67,154.83,19461.0,151.5046,151.5241,150.9775,151.1336,19461.0
2021-12-10 10:30:00,154.85,154.89,154.23,154.29,26381.0,151.1532,151.1922,150.548,150.6065,26381.0
2021-12-10 10:40:00,154.27,154.68,154.12,154.4,24553.0,150.587,150.9872,150.4406,150.7139,24553.0
2021-12-10 10:50:00,154.48,154.9,154.4,154.44,26074.0,150.792,151.202,150.7139,150.7529,26074.0
2021-12-10 11:00:00,154.42,154.8,154.25,154.25,15077.0,150.7334,151.1043,150.5675,150.5675,15077.0
2021-12-10 11:10:00,154.37,154.87,154.32,154.79,35598.0,150.6846,151.1727,150.6358,151.0946,35598.0
2021-12-10 11:20:00,154.87,155.55,154.87,155.24,30084.0,151.1727,151.8364,151.1727,151.5338,30084.0
2021-12-10 11:30:00,155.24,155.37,154.87,155.3,19278.0,151.5338,151.6607,151.1727,151.5924,19278.0
2021-12-10 11:40:00,155.26,155.38,155.03,155.11,10741.0,151.5534,151.6705,151.3289,151.4069,10741.0
2021-12-10 11:50:00,155.06,155.11,154.7,154.87,22751.0,151.3581,151.4069,151.0067,151.1727,22751.0
2021-12-10 12:00:00,154.9,155.02,154.72,154.91,8735.0,151.202,151.3191,151.0263,151.2117,8735.0
2021-12-10 12:10:00,154.97,155.25,154.93,155.09,15549.0,151.2703,151.5436,151.2312,151.3874,15549.0
2021-12-10 12:20:00,155.12,155.33,154.93,155.01,9485.0,151.4167,151.6217,151.2312,151.3093,9485.0
2021-12-10 12:30:00,155.02,155.02,154.83,154.89,8960.0,151.3191,151.3191,151.1336,151.1922,8960.0
2021-12-10 12:40:00,154.86,155.11,154.83,155.11,13501.0,151.1629,151.4069,151.1336,151.4069,13501.0
2021-12-10 12:50:00,155.18,155.2,154.9,154.98,23712.0,151.4753,151.4948,151.202,151.2801,23712.0
2021-12-10 13:00:00,155.0,155.16,154.98,155.14,7514.0,151.2996,151.4558,151.2801,151.4362,7514.0
2021-12-10 13:10:00,155.18,155.32,155.15,155.26,6745.0,151.4753,151.6119,151.446,151.5534,6745.0
2021-12-10 13:20:00,155.3,155.42,155.19,155.41,8160.0,151.5924,151.7095,151.485,151.6998,8160.0
2021-12-10 13:30:00,155.52,155.52,155.32,155.41,8523.0,151.8072,151.8072,151.6119,151.6998,8523.0
2021-12-10 13:40:00,155.44,155.57,155.36,155.41,12370.0,151.7291,151.856,151.651,151.6998,12370.0
2021-12-10 13:50:00,155.44,155.71,155.44,155.57,7181.0,151.7291,151.9926,151.7291,151.856,7181.0
2021-12-10 14:00:00,155.61,155.65,155.46,155.5,9848.0,151.895,151.9341,151.7486,151.7876,9848.0
2021-12-10 14:10:00,155.58,155.73,155.42,155.73,12103.0,151.8657,152.0121,151.7095,152.0121,12103.0
2021-12-10 14:20:00,155.73,155.9,155.59,155.87,19943.0,152.0121,152.1781,151.8755,152.1488,19943.0
2021-12-10 14:30:00,155.9,156.08,155.78,156.06,15029.0,152.1781,152.3538,152.061,152.3343,15029.0
2021-12-10 14:40:00,156.03,156.12,155.84,155.95,21632.0,152.305,152.3928,152.1195,152.2269,21632.0
2021-12-10 14:50:00,155.94,155.94,155.71,155.74,15394.0,152.2171,152.2171,151.9926,152.0219,15394.0
2021-12-10 15:00:00,155.83,155.85,155.59,155.8,16810.0,152.1098,152.1293,151.8755,152.0805,16810.0
2021-12-10 15:10:00,155.74,155.87,155.58,155.75,19463.0,152.0219,152.1488,151.8657,152.0317,19463.0
2021-12-10 15:20:00,155.77,155.87,155.67,155.83,26299.0,152.0512,152.1488,151.9536,152.1098,26299.0
2021-12-10 15:30:00,155.84,156.1,155.84,155.91,26440.0,152.1195,152.3733,152.1195,152.1878,26440.0
2021-12-10 15:40:00,155.9,156.06,155.88,155.97,30276.0,152.1781,152.3343,152.1586,152.2464,30276.0
2021-12-10 15:50:00,156.0,156.34,156.0,156.23,108210.0,152.2757,152.6076,152.2757,152.5002,108210.0
2021-12-13 09:30:00,157.34,157.9,156.39,156.53,31651.0,153.5837,154.1303,152.6564,152.793,31651.0
2021-12-13 09:40:00,156.57,157.7,156.56,156.71,14589.0,152.8321,153.9351,152.8223,152.9688,14589.0
2021-12-13 09:50:00,156.87,157.61,156.54,157.12,18498.0,153.1249,153.8473,152.8028,153.369,18498.0
2021-12-13 10:00:00,157.15,157.35,156.3,156.31,22205.0,153.3982,153.5935,152.5685,152.5783,22205.0
2021-12-13 10:10:00,156.23,156.8,156.23,156.35,15741.0,152.5002,153.0566,152.5002,152.6173,15741.0
2021-12-13 10:20:00,156.36,156.43,155.61,155.79,14839.0,152.6271,152.6954,151.895,152.0707,14839.0
2021-12-13 10:30:00,155.89,156.0,155.52,155.7,15822.0,152.1683,152.2757,151.8072,151.9829,15822.0
2021-12-13 10:40:00,155.66,155.88,155.5,155.76,11518.0,151.9438,152.1586,151.7876,152.0414,11518.0
2021-12-13 10:50:00,155.8,155.88,155.58,155.79,11702.0,152.0805,152.1586,151.8657,152.0707,11702.0
2021-12-13 11:00:00,155.74,155.94,155.14,155.89,14514.0,152.0219,152.2171,151.4362,152.1683,14514.0
2021-12-13 11:10:00,155.81,155.95,155.5,155.8,14578.0,152.0902,152.2269,151.7876,152.0805,14578.0
2021-12-13 11:20:00,155.8,156.26,155.71,156.14,11359.0,152.0805,152.5295,151.9926,152.4124,11359.0
2021-12-13 11:30:00,156.1,156.23,155.9,156.22,13183.0,152.3733,152.5002,152.1781,152.4904,13183.0
2021-12-13 11:40:00,156.23,156.53,156.13,156.48,8749.0,152.5002,152.793,152.4026,152.7442,8749.0
2021-12-13 11:50:00,156.51,156.75,156.35,156.68,9029.0,152.7735,153.0078,152.6173,152.9395,9029.0
2021-12-13 12:00:00,156.63,156.82,156.28,156.72,9524.0,152.8907,153.0761,152.549,152.9785,9524.0
2021-12-13 12:10:00,156.76,156.94,156.55,156.55,10490.0,153.0176,153.1933,152.8126,152.8126,10490.0
2021-12-13 12:20:00,156.53,156.61,156.26,156.36,11793.0,152.793,152.8711,152.5295,152.6271,11793.0
2021-12-13 12:30:00,156.42,156.6,156.25,156.58,6646.0,152.6857,152.8614,152.5197,152.8419,6646.0
2021-12-13 12:40:00,156.58,156.76,156.49,156.53,8338.0,152.8419,153.0176,152.754,152.793,8338.0
2021-12-13 12:50:00,156.57,156.62,156.35,156.47,8523.0,152.8321,152.8809,152.6173,152.7345,8523.0
2021-12-13 13:00:00,156.5,156.68,156.44,156.47,12426.0,152.7638,152.9395,152.7052,152.7345,12426.0
2021-12-13 13:10:00,156.4,156.55,156.36,156.38,5261.0,152.6662,152.8126,152.6271,152.6466,5261.0
2021-12-13 13:20:00,156.35,156.37,156.13,156.21,9661.0,152.6173,152.6369,152.4026,152.4807,9661.0
2021-12-13 13:30:00,156.25,156.32,156.13,156.27,13584.0,152.5197,152.5881,152.4026,152.5393,13584.0
2021-12-13 13:40:00,156.29,156.57,156.29,156.55,15337.0,152.5588,152.8321,152.5588,152.8126,15337.0
2021-12-13 13:50:00,156.53,156.95,156.5,156.91,8132.0,152.793,153.203,152.7638,153.164,8132.0
2021-12-13 14:00:00,156.96,156.96,156.79,156.85,11176.0,153.2128,153.2128,153.0468,153.1054,11176.0
2021-12-13 14:10:00,156.95,157.21,156.94,157.2,8299.0,153.203,153.4568,153.1933,153.4471,8299.0
2021-12-13 14:20:00,157.2,157.36,156.62,156.63,9309.0,153.4471,153.6032,152.8809,152.8907,9309.0
2021-12-13 14:30:00,156.65,156.82,156.57,156.78,12033.0,152.9102,153.0761,152.8321,153.0371,12033.0
2021-12-13 14:40:00,156.75,156.87,156.68,156.72,6740.0,153.0078,153.1249,152.9395,152.9785,6740.0
2021-12-13 14:50:00,156.67,156.7,156.41,156.41,9858.0,152.9297,152.959,152.6759,152.6759,9858.0
2021-12-13 15:00:00,156.42,156.56,156.25,156.25,20350.0,152.6857,152.8223,152.5197,152.5197,20350.0
2021-12-13 15:10:00,156.24,156.51,156.24,156.4,13527.0,152.51,152.7735,152.51,152.6662,13527.0
2021-12-13 15:20:00,156.39,156.55,156.34,156.37,18788.0,152.6564,152.8126,152.6076,152.6369,18788.0
2021-12-13 15:30:00,156.39,156.62,156.35,156.48,24394.0,152.6564,152.8809,152.6173,152.7442,24394.0
2021-12-13 15:40:00,156.5,156.9,156.45,156.74,22594.0,152.7638,153.1542,152.715,152.998,22594.0
2021-12-13 15:50:00,156.7,156.71,156.24,156.37,76356.0,152.959,152.9688,152.51,152.6369,76356.0
2021-12-14 09:30:00,154.89,154.92,153.86,154.31,47759.0,151.1922,151.2215,150.1868,150.626,47759.0
2021-12-14 09:40:00,154.46,155.74,154.46,155.17,18092.0,150.7725,152.0219,150.7725,151.4655,18092.0
2021-12-14 09:50:00,155.16,155.32,154.77,154.95,23761.0,151.4558,151.6119,151.0751,151.2508,23761.0
2021-12-14 10:00:00,154.95,154.95,153.89,153.98,19110.0,151.2508,151.2508,150.2161,150.3039,19110.0
2021-12-14 10:10:00,154.15,154.29,153.58,153.78,10773.0,150.4699,150.6065,149.9135,150.1087,10773.0
2021-12-14 10:20:00,153.8,154.56,153.68,154.17,17180.0,150.1282,150.8701,150.0111,150.4894,17180.0
2021-12-14 10:30:00,154.15,154.2,153.22,153.23,21890.0,150.4699,150.5187,149.5621,149.5718,21890.0
2021-12-14 10:40:00,153.13,153.15,152.01,152.1,28631.0,149.4742,149.4937,148.381,148.4688,28631.0
2021-12-14 10:50:00,152.01,152.12,151.22,151.64,34895.0,148.381,148.4883,147.6098,148.0198,34895.0
2021-12-14 11:00:00,151.62,151.73,150.95,150.95,55366.0,148.0003,148.1076,147.3463,147.3463,55366.0
2021-12-14 11:10:00,150.95,151.28,150.59,150.81,26583.0,147.3463,147.6684,146.9949,147.2096,26583.0
2021-12-14 11:20:00,150.74,151.8,150.46,151.72,30576.0,147.1413,148.176,146.868,148.0979,30576.0
2021-12-14 11:30:00,151.66,151.92,151.16,151.58,20597.0,148.0393,148.2931,147.5512,147.9612,20597.0
2021-12-14 11:40:00,151.55,151.57,150.96,150.99,12155.0,147.9319,147.9515,147.356,147.3853,12155.0
2021-12-14 11:50:00,151.0,151.09,150.62,150.81,21865.0,147.3951,147.4829,147.0241,147.2096,21865.0
2021-12-14 12:00:00,150.73,151.09,150.72,151.05,12393.0,147.1315,147.4829,147.1218,147.4439,12393.0
2021-12-14 12:10:00,151.11,151.17,150.92,151.11,14904.0,147.5024,147.561,147.317,147.5024,14904.0
2021-12-14 12:20:00,151.11,151.69,151.11,151.65,10575.0,147.5024,148.0686,147.5024,148.0296,10575.0
2021-12-14 12:30:00,151.64,151.71,151.34,151.34,14066.0,148.0198,148.0881,147.727,147.727,14066.0
2021-12-14 12:40:00,151.3,151.35,150.59,150.59,14826.0,147.6879,147.7367,146.9949,146.9949,14826.0
2021-12-14 12:50:00,150.63,150.73,150.5,150.64,28287.0,147.0339,147.1315,146.907,147.0437,28287.0
2021-12-14 13:00:00,150.64,150.93,150.58,150.65,17384.0,147.0437,147.3267,146.9851,147.0534,17384.0
2021-12-14 13:10:00,150.71,150.71,150.48,150.6,23829.0,147.112,147.112,146.8875,147.0046,23829.0
2021-12-14 13:20:00,150.6,150.88,150.55,150.88,15355.0,147.0046,147.2779,146.9558,147.2779,15355.0
2021-12-14 13:30:00,150.83,151.05,150.74,151.01,10988.0,147.2291,147.4439,147.1413,147.4048,10988.0
2021-12-14 13:40:00,151.01,151.01,150.6,150.62,20589.0,147.4048,147.4048,147.0046,147.0241,20589.0
2021-12-14 13:50:00,150.65,150.66,150.18,150.27,33870.0,147.0534,147.0632,146.5946,146.6825,33870.0
2021-12-14 14:00:00,150.28,150.39,150.1,150.38,30137.0,146.6923,146.7996,146.5166,146.7899,30137.0
2021-12-14 14:10:00,150.35,150.94,150.34,150.54,15678.0,146.7606,147.3365,146.7508,146.9461,15678.0
2021-12-14 14:20:00,150.59,150.72,150.41,150.71,12478.0,146.9949,147.1218,146.8192,147.112,12478.0
2021-12-14 14:30:00,150.71,151.11,150.71,151.06,9959.0,147.112,147.5024,147.112,147.4536,9959.0
2021-12-14 14:40:00,151.14,151.35,151.12,151.31,16168.0,147.5317,147.7367,147.5122,147.6977,16168.0
2021-12-14 14:50:00,151.31,151.48,151.27,151.35,12743.0,147.6977,147.8636,147.6586,147.7367,12743.0
2021-12-14 15:00:00,151.45,152.16,151.45,152.04,16792.0,147.8343,148.5274,147.8343,148.4102,16792.0
2021-12-14 15:10:00,152.09,152.14,151.82,152.01,16503.0,148.459,148.5079,148.1955,148.381,16503.0
2021-12-14 15:20:00,151.96,152.07,151.8,152.0,11166.0,148.3322,148.4395,148.176,148.3712,11166.0
2021-12-14 15:30:00,152.05,152.23,151.98,152.02,20346.0,148.42,148.5957,148.3517,148.3907,20346.0
2021-12-14 15:40:00,151.99,152.07,151.82,151.87,46007.0,148.3614,148.4395,148.1955,148.2443,46007.0
2021-12-14 15:50:00,151.91,151.95,151.51,151.94,110918.0,148.2833,148.3224,147.8929,148.3126,110918.0
2021-12-15 09:30:00,152.76,153.88,152.12,153.88,35750.0,149.1131,150.2063,148.4883,150.2063,35750.0
2021-12-15 09:40:00,153.66,153.84,153.12,153.45,13588.0,149.9916,150.1673,149.4645,149.7866,13588.0
2021-12-15 09:50:00,153.38,153.53,152.44,152.54,15366.0,149.7182,149.8647,148.8007,148.8983,15366.0
2021-12-15 10:00:00,152.24,153.39,152.04,152.95,18498.0,148.6055,149.728,148.4102,149.2985,18498.0
2021-12-15 10:10:00,152.96,153.14,152.47,152.78,25158.0,149.3083,149.484,148.83,149.1326,25158.0
2021-12-15 10:20:00,152.93,153.25,152.71,152.77,13880.0,149.279,149.5914,149.0642,149.1228,13880.0
2021-12-15 10:30:00,152.76,153.13,152.73,153.11,14028.0,149.1131,149.4742,149.0838,149.4547,14028.0
2021-12-15 10:40:00,153.11,153.16,152.47,152.47,11258.0,149.4547,149.5035,148.83,148.83,11258.0
2021-12-15 10:50:00,152.58,152.59,152.18,152.32,12139.0,148.9373,148.9471,148.5469,148.6836,12139.0
2021-12-15 11:00:00,152.37,152.45,152.02,152.18,12424.0,148.7324,148.8105,148.3907,148.5469,12424.0
2021-12-15 11:10:00,152.13,152.23,151.72,151.72,22638.0,148.4981,148.5957,148.0979,148.0979,22638.0
2021-12-15 11:20:00,151.5,151.73,151.47,151.72,15369.0,147.8831,148.1076,147.8538,148.0979,15369.0
2021-12-15 11:30:00,151.72,151.88,151.62,151.68,10890.0,148.0979,148.2541,148.0003,148.0588,10890.0
2021-12-15 11:40:00,151.74,151.74,151.38,151.42,14402.0,148.1174,148.1174,147.766,147.805,14402.0
2021-12-15 11:50:00,151.37,151.44,150.86,151.0,30130.0,147.7562,147.8246,147.2584,147.3951,30130.0
2021-12-15 12:00:00,151.0,151.28,150.82,150.9,19360.0,147.3951,147.6684,147.2194,147.2975,19360.0
2021-12-15 12:10:00,150.85,151.22,150.62,150.85,44158.0,147.2487,147.6098,147.0241,147.2487,44158.0
2021-12-15 12:20:00,150.84,151.13,150.7,151.13,20400.0,147.2389,147.522,147.1022,147.522,20400.0
2021-12-15 12:30:00,151.11,151.34,151.04,151.13,12396.0,147.5024,147.727,147.4341,147.522,12396.0
2021-12-15 12:40:00,151.17,151.62,151.03,151.34,29413.0,147.561,148.0003,147.4244,147.727,29413.0
2021-12-15 12:50:00,151.32,151.54,151.3,151.38,22682.0,147.7074,147.9222,147.6879,147.766,22682.0
2021-12-15 13:00:00,151.39,151.53,151.16,151.16,13320.0,147.7758,147.9124,147.5512,147.5512,13320.0
2021-12-15 13:10:00,151.16,151.16,150.85,150.94,12445.0,147.5512,147.5512,147.2487,147.3365,12445.0
2021-12-15 13:20:00,150.91,151.13,150.9,151.05,12784.0,147.3072,147.522,147.2975,147.4439,12784.0
2021-12-15 13:30:00,151.14,151.33,150.99,151.16,16748.0,147.5317,147.7172,147.3853,147.5512,16748.0
2021-12-15 13:40:00,151.11,151.52,151.05,151.33,19147.0,147.5024,147.9027,147.4439,147.7172,19147.0
2021-12-15 13:50:00,151.33,151.58,151.02,151.57,30104.0,147.7172,147.9612,147.4146,147.9515,30104.0
2021-12-15 14:00:00,151.45,151.92,150.69,151.79,38462.0,147.8343,148.2931,147.0925,148.1662,38462.0
2021-12-15 14:10:00,151.69,152.29,151.69,152.22,34841.0,148.0686,148.6543,148.0686,148.5859,34841.0
2021-12-15 14:20:00,152.18,152.18,151.25,151.39,23543.0,148.5469,148.5469,147.6391,147.7758,23543.0
2021-12-15 14:30:00,151.36,151.73,151.15,151.58,27588.0,147.7465,148.1076,147.5415,147.9612,27588.0
2021-12-15 14:40:00,151.58,152.07,151.46,151.88,24999.0,147.9612,148.4395,147.8441,148.2541,24999.0
2021-12-15 14:50:00,151.82,152.47,151.65,151.89,25594.0,148.1955,148.83,148.0296,148.2638,25594.0
2021-12-15 15:00:00,152.0,152.98,151.96,152.94,32300.0,148.3712,149.3278,148.3322,149.2888,32300.0
2021-12-15 15:10:00,152.94,153.66,152.86,153.51,39577.0,149.2888,149.9916,149.2107,149.8451,39577.0
2021-12-15 15:20:00,153.53,153.8,153.45,153.75,29667.0,149.8647,150.1282,149.7866,150.0794,29667.0
2021-12-15 15:30:00,153.79,154.12,153.65,154.1,30631.0,150.1185,150.4406,149.9818,150.4211,30631.0
2021-12-15 15:40:00,154.1,154.21,153.41,153.56,43219.0,150.4211,150.5284,149.7475,149.894,43219.0
2021-12-15 15:50:00,153.59,154.59,153.56,154.28,208072.0,149.9232,150.8994,149.894,150.5968,208072.0
2021-12-16 09:30:00,154.3,155.9,152.8,153.2,43043.0,150.6163,152.1781,149.1521,149.5425,43043.0
2021-12-16 09:40:00,153.2,153.3,152.61,152.86,28312.0,149.5425,149.6402,148.9666,149.2107,28312.0
2021-12-16 09:50:00,152.9,153.27,152.65,153.0,34910.0,149.2497,149.6109,149.0057,149.3473,34910.0
2021-12-16 10:00:00,153.06,153.45,152.57,153.19,33869.0,149.4059,149.7866,148.9276,149.5328,33869.0
2021-12-16 10:10:00,153.21,153.55,152.87,153.52,28475.0,149.5523,149.8842,149.2204,149.8549,28475.0
2021-12-16 10:20:00,153.32,153.97,153.31,153.62,25226.0,149.6597,150.2942,149.6499,149.9525,25226.0
2021-12-16 10:30:00,153.53,153.62,152.93,152.94,52528.0,149.8647,149.9525,149.279,149.2888,52528.0
2021-12-16 10:40:00,152.92,153.05,152.59,152.78,23965.0,149.2692,149.3961,148.9471,149.1326,23965.0
2021-12-16 10:50:00,152.7,152.93,152.42,152.62,26896.0,149.0545,149.279,148.7812,148.9764,26896.0
2021-12-16 11:00:00,152.69,152.82,152.16,152.31,27822.0,149.0447,149.1716,148.5274,148.6738,27822.0
2021-12-16 11:10:00,152.27,152.59,152.14,152.5,21365.0,148.6347,148.9471,148.5079,148.8593,21365.0
2021-12-16 11:20:00,152.74,152.79,152.28,152.4,17960.0,149.0935,149.1423,148.6445,148.7616,17960.0
2021-12-16 11:30:00,152.41,152.59,152.15,152.43,13584.0,148.7714,148.9471,148.5176,148.7909,13584.0
2021-12-16 11:40:00,152.5,152.67,152.31,152.56,13459.0,148.8593,149.0252,148.6738,148.9178,13459.0
2021-12-16 11:50:00,152.56,152.61,152.01,152.17,14035.0,148.9178,148.9666,148.381,148.5371,14035.0
2021-12-16 12:00:00,152.17,152.3,151.93,151.93,13861.0,148.5371,148.664,148.3029,148.3029,13861.0
2021-12-16 12:10:00,152.05,152.1,151.5,151.58,10186.0,148.42,148.4688,147.8831,147.9612,10186.0
2021-12-16 12:20:00,151.58,151.6,150.88,150.88,18242.0,147.9612,147.9807,147.2779,147.2779,18242.0
2021-12-16 12:30:00,150.82,151.05,150.71,151.0,15086.0,147.2194,147.4439,147.112,147.3951,15086.0
2021-12-16 12:40:00,151.06,151.62,151.02,151.38,13502.0,147.4536,148.0003,147.4146,147.766,13502.0
2021-12-16 12:50:00,151.46,151.62,151.19,151.2,8770.0,147.8441,148.0003,147.5805,147.5903,8770.0
2021-12-16 13:00:00,151.31,151.43,151.13,151.4,17396.0,147.6977,147.8148,147.522,147.7855,17396.0
2021-12-16 13:10:00,151.36,152.07,151.35,151.93,9614.0,147.7465,148.4395,147.7367,148.3029,9614.0
2021-12-16 13:20:00,151.93,152.08,151.83,151.94,11801.0,148.3029,148.4493,148.2053,148.3126,11801.0
2021-12-16 13:30:00,151.95,151.95,151.42,151.58,13085.0,148.3224,148.3224,147.805,147.9612,13085.0
2021-12-16 13:40:00,151.61,151.73,151.34,151.73,15570.0,147.9905,148.1076,147.727,148.1076,15570.0
2021-12-16 13:50:00,151.79,151.79,151.11,151.28,14058.0,148.1662,148.1662,147.5024,147.6684,14058.0
2021-12-16 14:00:00,151.29,151.59,151.12,151.24,20239.0,147.6781,147.971,147.5122,147.6293,20239.0
2021-12-16 14:10:00,151.2,151.42,151.1,151.38,20435.0,147.5903,147.805,147.4927,147.766,20435.0
2021-12-16 14:20:00,151.33,151.37,150.99,151.15,17897.0,147.7172,147.7562,147.3853,147.5415,17897.0
2021-12-16 14:30:00,151.09,151.46,151.07,151.32,19771.0,147.4829,147.8441,147.4634,147.7074,19771.0
2021-12-16 14:40:00,151.29,151.36,150.5,150.62,16128.0,147.6781,147.7465,146.907,147.0241,16128.0
2021-12-16 14:50:00,150.66,151.16,150.58,151.13,20813.0,147.0632,147.5512,146.9851,147.522,20813.0
2021-12-16 15:00:00,151.0,151.09,150.59,150.62,20596.0,147.3951,147.4829,146.9949,147.0241,20596.0
2021-12-16 15:10:00,150.63,150.89,150.46,150.82,23529.0,147.0339,147.2877,146.868,147.2194,23529.0
2021-12-16 15:20:00,150.89,151.23,150.78,151.05,22539.0,147.2877,147.6196,147.1803,147.4439,22539.0
2021-12-16 15:30:00,151.06,151.37,150.96,151.37,26580.0,147.4536,147.7562,147.356,147.7562,26580.0
2021-12-16 15:40:00,151.34,151.62,150.82,150.88,40529.0,147.727,148.0003,147.2194,147.2779,40529.0
2021-12-16 15:50:00,150.78,151.27,150.63,150.81,222740.0,147.1803,147.6586,147.0339,147.2096,222740.0
2021-12-17 09:30:00,150.35,150.35,148.31,148.42,233074.0,146.7606,146.7606,144.7693,144.8767,233074.0
2021-12-17 09:40:00,148.43,149.05,148.04,149.05,39497.0,144.8864,145.4916,144.5057,145.4916,39497.0
2021-12-17 09:50:00,148.98,149.83,148.28,149.18,24612.0,145.4233,146.253,144.74,145.6185,24612.0
2021-12-17 10:00:00,149.18,149.73,148.54,149.67,17330.0,145.6185,146.1554,144.9938,146.0968,17330.0
2021-12-17 10:10:00,149.56,149.83,148.99,149.49,15760.0,145.9894,146.253,145.4331,145.9211,15760.0
2021-12-17 10:20:00,149.59,150.31,149.28,150.05,16651.0,146.0187,146.7215,145.7161,146.4677,16651.0
2021-12-17 10:30:00,149.94,150.58,149.56,150.32,51262.0,146.3604,146.9851,145.9894,146.7313,51262.0
2021-12-17 10:40:00,150.34,151.3,150.34,151.06,8450.0,146.7508,147.6879,146.7508,147.4536,8450.0
2021-12-17 10:50:00,151.18,151.57,151.07,151.52,25477.0,147.5708,147.9515,147.4634,147.9027,25477.0
2021-12-17 11:00:00,151.42,151.59,151.18,151.55,14069.0,147.805,147.971,147.5708,147.9319,14069.0
2021-12-17 11:10:00,151.59,152.03,151.43,152.03,16427.0,147.971,148.4005,147.8148,148.4005,16427.0
2021-12-17 11:20:00,152.09,152.49,151.97,152.18,12776.0,148.459,148.8495,148.3419,148.5469,12776.0
2021-12-17 11:30:00,152.2,152.2,151.1,151.31,20336.0,148.5664,148.5664,147.4927,147.6977,20336.0
2021-12-17 11:40:00,151.18,151.35,150.6,150.69,14006.0,147.5708,147.7367,147.0046,147.0925,14006.0
2021-12-17 11:50:00,150.76,150.93,150.5,150.81,11283.0,147.1608,147.3267,146.907,147.2096,11283.0
2021-12-17 12:00:00,150.8,151.17,150.56,150.92,30962.0,147.1998,147.561,146.9656,147.317,30962.0
2021-12-17 12:10:00,150.86,151.38,150.86,151.02,32579.0,147.2584,147.766,147.2584,147.4146,32579.0
2021-12-17 12:20:00,151.02,151.78,151.02,151.78,10892.0,147.4146,148.1564,147.4146,148.1564,10892.0
2021-12-17 12:30:00,151.78,152.16,151.71,152.16,10985.0,148.1564,148.5274,148.0881,148.5274,10985.0
2021-12-17 12:40:00,152.18,152.59,152.04,152.36,76049.0,148.5469,148.9471,148.4102,148.7226,76049.0
2021-12-17 12:50:00,152.23,152.52,151.98,152.34,9575.0,148.5957,148.8788,148.3517,148.7031,9575.0
2021-12-17 13:00:00,152.4,152.57,152.02,152.04,9023.0,148.7616,148.9276,148.3907,148.4102,9023.0
2021-12-17 13:10:00,152.01,152.19,151.88,151.9,6929.0,148.381,148.5567,148.2541,148.2736,6929.0
2021-12-17 13:20:00,151.86,152.07,151.72,151.96,8232.0,148.2345,148.4395,148.0979,148.3322,8232.0
2021-12-17 13:30:00,151.85,152.31,151.77,152.14,6245.0,148.2248,148.6738,148.1467,148.5079,6245.0
2021-12-17 13:40:00,152.16,152.52,152.09,152.37,14322.0,148.5274,148.8788,148.459,148.7324,14322.0
2021-12-17 13:50:00,152.29,152.4,152.0,152.04,17532.0,148.6543,148.7616,148.3712,148.4102,17532.0
2021-12-17 14:00:00,152.07,152.07,151.7,151.76,12279.0,148.4395,148.4395,148.0784,148.1369,12279.0
2021-12-17 14:10:00,151.77,151.99,151.68,151.69,20288.0,148.1467,148.3614,148.0588,148.0686,20288.0
2021-12-17 14:20:00,151.72,151.97,151.54,151.74,16296.0,148.0979,148.3419,147.9222,148.1174,16296.0
2021-12-17 14:30:00,151.91,152.02,151.7,151.76,13232.0,148.2833,148.3907,148.0784,148.1369,13232.0
2021-12-17 14:40:00,151.78,152.19,151.72,152.03,11531.0,148.1564,148.5567,148.0979,148.4005,11531.0
2021-12-17 14:50:00,152.07,152.19,151.82,152.08,10542.0,148.4395,148.5567,148.1955,148.4493,10542.0
2021-12-17 15:00:00,152.15,152.48,152.0,152.48,11810.0,148.5176,148.8397,148.3712,148.8397,11810.0
2021-12-17 15:10:00,152.39,152.47,151.97,152.19,11635.0,148.7519,148.83,148.3419,148.5567,11635.0
2021-12-17 15:20:00,152.26,152.45,152.09,152.13,12303.0,148.625,148.8105,148.459,148.4981,12303.0
2021-12-17 15:30:00,152.14,152.14,151.61,151.84,14120.0,148.5079,148.5079,147.9905,148.215,14120.0
2021-12-17 15:40:00,151.87,152.08,151.46,151.46,27839.0,148.2443,148.4493,147.8441,147.8441,27839.0
2021-12-17 15:50:00,151.53,151.72,151.03,151.41,109623.0,147.9124,148.0979,147.4244,147.7953,109623.0
2021-12-20 09:30:00,150.76,152.18,150.61,151.66,50104.0,147.1608,148.5469,147.0144,148.0393,50104.0
2021-12-20 09:40:00,151.65,151.65,150.31,150.45,11605.0,148.0296,148.0296,146.7215,146.8582,11605.0
2021-12-20 09:50:00,150.39,150.75,149.85,150.61,20522.0,146.7996,147.151,146.2725,147.0144,20522.0
2021-12-20 10:00:00,150.55,150.55,149.79,149.9,10937.0,146.9558,146.9558,146.214,146.3213,10937.0
2021-12-20 10:10:00,149.87,150.08,149.52,149.7,17295.0,146.292,146.497,145.9504,146.1261,17295.0
2021-12-20 10:20:00,149.66,149.79,148.69,149.0,14772.0,146.0871,146.214,145.1402,145.4428,14772.0
2021-12-20 10:30:00,149.05,149.22,148.76,148.96,23195.0,145.4916,145.6576,145.2085,145.4038,23195.0
2021-12-20 10:40:00,148.76,149.17,148.71,148.78,15739.0,145.2085,145.6088,145.1597,145.2281,15739.0
2021-12-20 10:50:00,148.85,149.54,148.75,149.41,13729.0,145.2964,145.9699,145.1988,145.843,13729.0
2021-12-20 11:00:00,149.58,149.65,149.2,149.63,13649.0,146.009,146.0773,145.638,146.0578,13649.0
2021-12-20 11:10:00,149.54,150.05,149.44,149.97,21036.0,145.9699,146.4677,145.8723,146.3897,21036.0
2021-12-20 11:20:00,150.01,150.08,149.78,149.92,8640.0,146.4287,146.497,146.2042,146.3409,8640.0
2021-12-20 11:30:00,149.92,150.19,149.74,150.06,12172.0,146.3409,146.6044,146.1652,146.4775,12172.0
2021-12-20 11:40:00,150.09,150.16,149.82,149.96,8115.0,146.5068,146.5751,146.2432,146.3799,8115.0
2021-12-20 11:50:00,150.05,150.84,150.04,150.8,8444.0,146.4677,147.2389,146.458,147.1998,8444.0
2021-12-20 12:00:00,150.8,150.93,150.74,150.77,5152.0,147.1998,147.3267,147.1413,147.1706,5152.0
2021-12-20 12:10:00,150.75,150.77,150.2,150.76,8171.0,147.151,147.1706,146.6142,147.1608,8171.0
2021-12-20 12:20:00,150.5,150.5,149.78,149.81,9723.0,146.907,146.907,146.2042,146.2335,9723.0
2021-12-20 12:30:00,149.67,149.71,149.35,149.56,9379.0,146.0968,146.1359,145.7845,145.9894,9379.0
2021-12-20 12:40:00,149.53,149.76,149.28,149.49,14121.0,145.9602,146.1847,145.7161,145.9211,14121.0
2021-12-20 12:50:00,149.49,149.84,149.39,149.39,11275.0,145.9211,146.2628,145.8235,145.8235,11275.0
2021-12-20 13:00:00,149.38,149.71,149.3,149.57,12558.0,145.8137,146.1359,145.7357,145.9992,12558.0
2021-12-20 13:10:00,149.61,150.38,149.6,150.24,12966.0,146.0383,146.7899,146.0285,146.6532,12966.0
2021-12-20 13:20:00,150.18,150.38,150.05,150.34,8749.0,146.5946,146.7899,146.4677,146.7508,8749.0
2021-12-20 13:30:00,150.34,150.59,150.07,150.59,10456.0,146.7508,146.9949,146.4873,146.9949,10456.0
2021-12-20 13:40:00,150.62,150.91,150.61,150.73,11473.0,147.0241,147.3072,147.0144,147.1315,11473.0
2021-12-20 13:50:00,150.83,150.97,150.57,150.61,14716.0,147.2291,147.3658,146.9753,147.0144,14716.0
2021-12-20 14:00:00,150.65,150.7,150.37,150.65,19671.0,147.0534,147.1022,146.7801,147.0534,19671.0
2021-12-20 14:10:00,150.66,150.77,150.43,150.61,31062.0,147.0632,147.1706,146.8387,147.0144,31062.0
2021-12-20 14:20:00,150.6,150.67,149.86,149.86,19134.0,147.0046,147.0729,146.2823,146.2823,19134.0
2021-12-20 14:30:00,149.89,149.95,148.54,149.64,142185.0,146.3116,146.3701,144.9938,146.0675,142185.0
2021-12-20 14:40:00,149.69,150.41,149.59,150.41,18303.0,146.1163,146.8192,146.0187,146.8192,18303.0
2021-12-20 14:50:00,150.43,150.53,150.23,150.34,12201.0,146.8387,146.9363,146.6435,146.7508,12201.0
2021-12-20 15:00:00,150.35,150.65,150.33,150.63,11863.0,146.7606,147.0534,146.7411,147.0339,11863.0
2021-12-20 15:10:00,150.68,150.8,150.4,150.8,11282.0,147.0827,147.1998,146.8094,147.1998,11282.0
2021-12-20 15:20:00,150.8,151.07,150.49,150.72,14875.0,147.1998,147.4634,146.8972,147.1218,14875.0
2021-12-20 15:30:00,150.65,150.7,150.31,150.65,21915.0,147.0534,147.1022,146.7215,147.0534,21915.0
2021-12-20 15:40:00,150.64,150.76,150.25,150.25,24968.0,147.0437,147.1608,146.663,146.663,24968.0
2021-12-20 15:50:00,150.3,150.81,150.3,150.49,116809.0,146.7118,147.2096,146.7118,146.8972,116809.0
2021-12-21 09:30:00,151.0,151.86,150.61,151.85,28406.0,147.3951,148.2345,147.0144,148.2248,28406.0
2021-12-21 09:40:00,151.79,152.08,151.28,151.67,15315.0,148.1662,148.4493,147.6684,148.0491,15315.0
2021-12-21 09:50:00,151.51,152.13,151.36,151.91,11636.0,147.8929,148.4981,147.7465,148.2833,11636.0
2021-12-21 10:00:00,152.08,152.34,151.6,152.31,18664.0,148.4493,148.7031,147.9807,148.6738,18664.0
2021-12-21 10:10:00,152.36,152.82,152.28,152.82,8849.0,148.7226,149.1716,148.6445,149.1716,8849.0
2021-12-21 10:20:00,152.79,152.84,151.93,152.35,11432.0,149.1423,149.1911,148.3029,148.7128,11432.0
2021-12-21 10:30:00,152.14,152.22,151.41,151.69,13892.0,148.5079,148.5859,147.7953,148.0686,13892.0
2021-12-21 10:40:00,151.71,151.93,151.35,151.55,13892.0,148.0881,148.3029,147.7367,147.9319,13892.0
2021-12-21 10:50:00,151.6,152.21,151.52,152.14,11500.0,147.9807,148.5762,147.9027,148.5079,11500.0
2021-12-21 11:00:00,152.14,152.21,151.83,152.09,12639.0,148.5079,148.5762,148.2053,148.459,12639.0
2021-12-21 11:10:00,152.07,152.07,151.36,151.51,6200.0,148.4395,148.4395,147.7465,147.8929,6200.0
2021-12-21 11:20:00,151.48,151.53,151.16,151.38,7226.0,147.8636,147.9124,147.5512,147.766,7226.0
2021-12-21 11:30:00,151.48,151.79,151.43,151.74,9030.0,147.8636,148.1662,147.8148,148.1174,9030.0
2021-12-21 11:40:00,151.74,152.18,151.74,152.12,16745.0,148.1174,148.5469,148.1174,148.4883,16745.0
2021-12-21 11:50:00,152.11,152.43,152.02,152.09,16327.0,148.4786,148.7909,148.3907,148.459,16327.0
2021-12-21 12:00:00,152.09,152.36,152.05,152.16,10835.0,148.459,148.7226,148.42,148.5274,10835.0
2021-12-21 12:10:00,152.16,152.45,152.08,152.43,10497.0,148.5274,148.8105,148.4493,148.7909,10497.0
2021-12-21 12:20:00,152.46,152.58,152.41,152.41,7265.0,148.8202,148.9373,148.7714,148.7714,7265.0
2021-12-21 12:30:00,152.41,152.64,152.38,152.64,8071.0,148.7714,148.9959,148.7421,148.9959,8071.0
2021-12-21 12:40:00,152.6,152.72,152.53,152.63,9072.0,148.9569,149.074,148.8885,148.9862,9072.0
2021-12-21 12:50:00,152.65,152.9,152.61,152.83,10699.0,149.0057,149.2497,148.9666,149.1814,10699.0
2021-12-21 13:00:00,152.83,152.98,152.78,152.98,4804.0,149.1814,149.3278,149.1326,149.3278,4804.0
2021-12-21 13:10:00,153.02,153.02,152.76,152.89,7662.0,149.3668,149.3668,149.1131,149.2399,7662.0
2021-12-21 13:20:00,152.84,153.21,152.84,153.2,10980.0,149.1911,149.5523,149.1911,149.5425,10980.0
2021-12-21 13:30:00,153.23,153.48,153.22,153.31,8716.0,149.5718,149.8159,149.5621,149.6499,8716.0
2021-12-21 13:40:00,153.31,153.58,153.28,153.55,8150.0,149.6499,149.9135,149.6206,149.8842,8150.0
2021-12-21 13:50:00,153.58,153.62,153.18,153.19,7335.0,149.9135,149.9525,149.523,149.5328,7335.0
2021-12-21 14:00:00,153.04,153.61,153.02,153.61,17958.0,149.3864,149.9428,149.3668,149.9428,17958.0
2021-12-21 14:10:00,153.47,153.47,153.07,153.07,9976.0,149.8061,149.8061,149.4157,149.4157,9976.0
2021-12-21 14:20:00,153.06,153.4,153.04,153.4,14637.0,149.4059,149.7378,149.3864,149.7378,14637.0
2021-12-21 14:30:00,153.33,153.81,153.32,153.71,15630.0,149.6694,150.138,149.6597,150.0404,15630.0
2021-12-21 14:40:00,153.67,153.76,153.1,153.26,54316.0,150.0013,150.0892,149.4449,149.6011,54316.0
2021-12-21 14:50:00,153.26,154.0,153.23,153.84,31885.0,149.6011,150.3234,149.5718,150.1673,31885.0
2021-12-21 15:00:00,153.77,153.87,153.53,153.57,18817.0,150.0989,150.1966,149.8647,149.9037,18817.0
2021-12-21 15:10:00,153.56,153.71,153.41,153.57,22344.0,149.894,150.0404,149.7475,149.9037,22344.0
2021-12-21 15:20:00,153.61,153.65,153.34,153.57,28077.0,149.9428,149.9818,149.6792,149.9037,28077.0
2021-12-21 15:30:00,153.53,153.6,153.11,153.37,33371.0,149.8647,149.933,149.4547,149.7085,33371.0
2021-12-21 15:40:00,153.38,153.41,153.16,153.26,42331.0,149.7182,149.7475,149.5035,149.6011,42331.0
2021-12-21 15:50:00,153.26,154.06,153.25,153.94,131311.0,149.6011,150.382,149.5914,150.2649,131311.0
2021-12-22 09:30:00,154.45,156.48,154.25,156.47,59462.0,150.7627,152.7442,150.5675,152.7345,59462.0
2021-12-22 09:40:00,156.34,157.16,156.29,156.55,50504.0,152.6076,153.408,152.5588,152.8126,50504.0
2021-12-22 09:50:00,156.63,157.0,155.3,155.67,44453.0,152.8907,153.2518,151.5924,151.9536,44453.0
2021-12-22 10:00:00,155.77,156.14,155.1,155.37,56775.0,152.0512,152.4124,151.3972,151.6607,56775.0
2021-12-22 10:10:00,155.36,155.66,155.08,155.65,17218.0,151.651,151.9438,151.3777,151.9341,17218.0
2021-12-22 10:20:00,155.64,155.71,155.28,155.46,24253.0,151.9243,151.9926,151.5729,151.7486,24253.0
2021-12-22 10:30:00,155.51,155.86,155.31,155.76,24946.0,151.7974,152.139,151.6022,152.0414,24946.0
2021-12-22 10:40:00,155.66,155.73,155.42,155.7,18479.0,151.9438,152.0121,151.7095,151.9829,18479.0
2021-12-22 10:50:00,155.71,156.0,155.46,155.46,17615.0,151.9926,152.2757,151.7486,151.7486,17615.0
2021-12-22 11:00:00,155.45,155.56,155.18,155.51,22032.0,151.7388,151.8462,151.4753,151.7974,22032.0
2021-12-22 11:10:00,155.5,156.26,155.5,156.19,26078.0,151.7876,152.5295,151.7876,152.4612,26078.0
2021-12-22 11:20:00,156.21,156.21,155.99,156.13,27210.0,152.4807,152.4807,152.2659,152.4026,27210.0
2021-12-22 11:30:00,156.15,156.16,155.67,155.74,22649.0,152.4221,152.4319,151.9536,152.0219,22649.0
2021-12-22 11:40:00,155.71,155.96,155.6,155.6,25658.0,151.9926,152.2367,151.8853,151.8853,25658.0
2021-12-22 11:50:00,155.61,155.88,155.4,155.79,53596.0,151.895,152.1586,151.69,152.0707,53596.0
2021-12-22 12:00:00,155.78,155.83,155.62,155.71,14555.0,152.061,152.1098,151.9048,151.9926,14555.0
2021-12-22 12:10:00,155.71,155.76,155.6,155.75,16045.0,151.9926,152.0414,151.8853,152.0317,16045.0
2021-12-22 12:20:00,155.78,155.81,155.62,155.73,12032.0,152.061,152.0902,151.9048,152.0121,12032.0
2021-12-22 12:30:00,155.76,155.93,155.71,155.71,12879.0,152.0414,152.2074,151.9926,151.9926,12879.0
2021-12-22 12:40:00,155.73,155.82,155.61,155.65,36594.0,152.0121,152.1,151.895,151.9341,36594.0
2021-12-22 12:50:00,155.65,155.85,155.62,155.8,15485.0,151.9341,152.1293,151.9048,152.0805,15485.0
2021-12-22 13:00:00,155.77,155.99,155.73,155.89,13311.0,152.0512,152.2659,152.0121,152.1683,13311.0
2021-12-22 13:10:00,155.86,155.86,155.6,155.7,14180.0,152.139,152.139,151.8853,151.9829,14180.0
2021-12-22 13:20:00,155.71,155.77,155.63,155.77,14433.0,151.9926,152.0512,151.9145,152.0512,14433.0
2021-12-22 13:30:00,155.83,156.02,155.8,155.9,11909.0,152.1098,152.2952,152.0805,152.1781,11909.0
2021-12-22 13:40:00,155.85,155.85,155.65,155.72,14231.0,152.1293,152.1293,151.9341,152.0024,14231.0
2021-12-22 13:50:00,155.72,155.84,155.67,155.74,14424.0,152.0024,152.1195,151.9536,152.0219,14424.0
2021-12-22 14:00:00,155.76,155.81,155.68,155.74,21717.0,152.0414,152.0902,151.9633,152.0219,21717.0
2021-12-22 14:10:00,155.72,155.9,155.68,155.7,23417.0,152.0024,152.1781,151.9633,151.9829,23417.0
2021-12-22 14:20:00,155.72,155.77,155.69,155.72,22753.0,152.0024,152.0512,151.9731,152.0024,22753.0
2021-12-22 14:30:00,155.74,156.05,155.74,156.02,13877.0,152.0219,152.3245,152.0219,152.2952,13877.0
2021-12-22 14:40:00,156.04,156.26,155.98,156.22,13288.0,152.3147,152.5295,152.2562,152.4904,13288.0
2021-12-22 14:50:00,156.17,156.41,156.16,156.37,17105.0,152.4416,152.6759,152.4319,152.6369,17105.0
2021-12-22 15:00:00,156.38,156.76,156.38,156.66,24465.0,152.6466,153.0176,152.6466,152.9199,24465.0
2021-12-22 15:10:00,156.64,156.68,156.28,156.28,21505.0,152.9004,152.9395,152.549,152.549,21505.0
2021-12-22 15:20:00,156.27,156.45,156.24,156.29,20426.0,152.5393,152.715,152.51,152.5588,20426.0
2021-12-22 15:30:00,156.29,156.37,155.87,156.37,35433.0,152.5588,152.6369,152.1488,152.6369,35433.0
2021-12-22 15:40:00,156.38,156.49,156.14,156.44,50735.0,152.6466,152.754,152.4124,152.7052,50735.0
2021-12-22 15:50:00,156.44,156.99,156.43,156.77,141472.0,152.7052,153.2421,152.6954,153.0273,141472.0
2021-12-23 09:30:00,157.29,158.0,156.65,157.84,34628.0,153.5349,154.228,152.9102,154.0718,34628.0
2021-12-23 09:40:00,157.72,158.14,156.79,156.79,18771.0,153.9546,154.3646,153.0468,153.0468,18771.0
2021-12-23 09:50:00,156.93,158.21,156.87,157.38,141527.0,153.1835,154.4329,153.1249,153.6228,141527.0
2021-12-23 10:00:00,157.68,157.99,157.27,157.58,11505.0,153.9156,154.2182,153.5154,153.818,11505.0
2021-12-23 10:10:00,157.58,157.58,157.18,157.37,19911.0,153.818,153.818,153.4275,153.613,19911.0
2021-12-23 10:20:00,157.4,157.72,157.4,157.6,10172.0,153.6423,153.9546,153.6423,153.8375,10172.0
2021-12-23 10:30:00,157.69,157.86,157.53,157.77,11387.0,153.9254,154.0913,153.7692,154.0034,11387.0
2021-12-23 10:40:00,157.76,158.84,157.76,158.71,23160.0,153.9937,155.0479,153.9937,154.921,23160.0
2021-12-23 10:50:00,158.64,158.8,158.6,158.69,13902.0,154.8527,155.0089,154.8136,154.9015,13902.0
2021-12-23 11:00:00,158.59,158.83,158.43,158.75,21038.0,154.8039,155.0381,154.6477,154.96,21038.0
2021-12-23 11:10:00,158.75,158.86,158.59,158.69,9727.0,154.96,155.0674,154.8039,154.9015,9727.0
2021-12-23 11:20:00,158.69,158.74,158.52,158.54,15875.0,154.9015,154.9503,154.7355,154.7551,15875.0
2021-12-23 11:30:00,158.5,158.67,158.47,158.58,7039.0,154.716,154.882,154.6867,154.7941,7039.0
2021-12-23 11:40:00,158.58,158.58,158.3,158.41,12738.0,154.7941,154.7941,154.5208,154.6282,12738.0
2021-12-23 11:50:00,158.42,158.55,158.32,158.35,8536.0,154.6379,154.7648,154.5403,154.5696,8536.0
2021-12-23 12:00:00,158.31,158.32,157.89,157.89,10530.0,154.5306,154.5403,154.1206,154.1206,10530.0
2021-12-23 12:10:00,157.89,157.92,157.75,157.8,5247.0,154.1206,154.1499,153.9839,154.0327,5247.0
2021-12-23 12:20:00,157.88,157.88,157.65,157.69,5476.0,154.1108,154.1108,153.8863,153.9254,5476.0
2021-12-23 12:30:00,157.6,157.79,157.6,157.71,7583.0,153.8375,154.023,153.8375,153.9449,7583.0
2021-12-23 12:40:00,157.69,157.77,157.68,157.75,6626.0,153.9254,154.0034,153.9156,153.9839,6626.0
2021-12-23 12:50:00,157.81,157.9,157.75,157.77,5861.0,154.0425,154.1303,153.9839,154.0034,5861.0
2021-12-23 13:00:00,157.78,157.88,157.71,157.78,6333.0,154.0132,154.1108,153.9449,154.0132,6333.0
2021-12-23 13:10:00,157.74,157.79,157.49,157.51,7133.0,153.9742,154.023,153.7301,153.7497,7133.0
2021-12-23 13:20:00,157.5,157.76,157.46,157.76,9908.0,153.7399,153.9937,153.7008,153.9937,9908.0
2021-12-23 13:30:00,157.71,157.71,157.48,157.53,5614.0,153.9449,153.9449,153.7204,153.7692,5614.0
2021-12-23 13:40:00,157.52,157.66,157.52,157.56,8992.0,153.7594,153.8961,153.7594,153.7985,8992.0
2021-12-23 13:50:00,157.59,157.74,157.59,157.72,6338.0,153.8277,153.9742,153.8277,153.9546,6338.0
2021-12-23 14:00:00,157.69,157.88,157.69,157.8,7115.0,153.9254,154.1108,153.9254,154.0327,7115.0
2021-12-23 14:10:00,157.78,157.88,157.66,157.78,12108.0,154.0132,154.1108,153.8961,154.0132,12108.0
2021-12-23 14:20:00,157.78,157.82,157.71,157.74,8835.0,154.0132,154.0523,153.9449,153.9742,8835.0
2021-12-23 14:30:00,157.72,158.24,157.6,158.24,31812.0,153.9546,154.4622,153.8375,154.4622,31812.0
2021-12-23 14:40:00,158.31,158.37,158.16,158.18,12483.0,154.5306,154.5891,154.3841,154.4037,12483.0
2021-12-23 14:50:00,158.17,158.39,158.16,158.37,9135.0,154.3939,154.6086,154.3841,154.5891,9135.0
2021-12-23 15:00:00,158.4,158.46,157.88,158.17,24962.0,154.6184,154.677,154.1108,154.3939,24962.0
2021-12-23 15:10:00,158.19,158.39,158.16,158.26,10536.0,154.4134,154.6086,154.3841,154.4817,10536.0
2021-12-23 15:20:00,158.28,158.3,158.1,158.11,16524.0,154.5013,154.5208,154.3256,154.3353,16524.0
2021-12-23 15:30:00,158.03,158.04,157.75,157.92,17074.0,154.2572,154.267,153.9839,154.1499,17074.0
2021-12-23 15:40:00,157.91,158.36,157.91,158.26,20353.0,154.1401,154.5794,154.1401,154.4817,20353.0
2021-12-23 15:50:00,158.23,158.42,157.73,157.83,85082.0,154.4525,154.6379,153.9644,154.062,85082.0
2021-12-27 09:30:00,158.82,159.84,158.79,158.9,20448.0,155.0284,156.024,154.9991,155.1065,20448.0
2021-12-27 09:40:00,158.79,159.03,158.01,158.28,13738.0,154.9991,155.2334,154.2377,154.5013,13738.0
2021-12-27 09:50:00,158.19,158.55,158.05,158.53,8033.0,154.4134,154.7648,154.2768,154.7453,8033.0
2021-12-27 10:00:00,158.62,159.04,158.62,158.73,11591.0,154.8332,155.2431,154.8332,154.9405,11591.0
2021-12-27 10:10:00,158.66,158.79,158.11,158.17,13179.0,154.8722,154.9991,154.3353,154.3939,13179.0
2021-12-27 10:20:00,158.19,158.69,158.12,158.69,11620.0,154.4134,154.9015,154.3451,154.9015,11620.0
2021-12-27 10:30:00,158.65,158.65,158.31,158.35,12642.0,154.8624,154.8624,154.5306,154.5696,12642.0
2021-12-27 10:40:00,158.21,158.3,157.95,158.18,19732.0,154.4329,154.5208,154.1791,154.4037,19732.0
2021-12-27 10:50:00,158.12,158.12,157.66,157.92,19299.0,154.3451,154.3451,153.8961,154.1499,19299.0
2021-12-27 11:00:00,157.97,158.22,157.86,158.09,13848.0,154.1987,154.4427,154.0913,154.3158,13848.0
2021-12-27 11:10:00,158.13,158.22,157.31,157.32,17574.0,154.3548,154.4427,153.5544,153.5642,17574.0
2021-12-27 11:20:00,157.3,157.42,157.18,157.33,25670.0,153.5447,153.6618,153.4275,153.5739,25670.0
2021-12-27 11:30:00,157.32,157.52,157.19,157.41,19526.0,153.5642,153.7594,153.4373,153.652,19526.0
2021-12-27 11:40:00,157.33,157.6,157.27,157.4,10925.0,153.5739,153.8375,153.5154,153.6423,10925.0
2021-12-27 11:50:00,157.39,157.67,157.39,157.56,17011.0,153.6325,153.9058,153.6325,153.7985,17011.0
2021-12-27 12:00:00,157.55,157.74,157.55,157.68,9272.0,153.7887,153.9742,153.7887,153.9156,9272.0
2021-12-27 12:10:00,157.72,157.86,157.6,157.82,8159.0,153.9546,154.0913,153.8375,154.0523,8159.0
2021-12-27 12:20:00,157.81,157.83,157.67,157.7,11746.0,154.0425,154.062,153.9058,153.9351,11746.0
2021-12-27 12:30:00,157.68,158.01,157.63,157.89,10569.0,153.9156,154.2377,153.8668,154.1206,10569.0
2021-12-27 12:40:00,157.93,158.16,157.92,158.15,8286.0,154.1596,154.3841,154.1499,154.3744,8286.0
2021-12-27 12:50:00,158.18,158.29,158.04,158.04,6335.0,154.4037,154.511,154.267,154.267,6335.0
2021-12-27 13:00:00,158.0,158.12,157.99,158.04,10680.0,154.228,154.3451,154.2182,154.267,10680.0
2021-12-27 13:10:00,158.03,158.04,157.83,157.96,8205.0,154.2572,154.267,154.062,154.1889,8205.0
2021-12-27 13:20:00,157.98,158.15,157.94,158.07,9192.0,154.2084,154.3744,154.1694,154.2963,9192.0
2021-12-27 13:30:00,158.06,158.24,158.03,158.21,7114.0,154.2865,154.4622,154.2572,154.4329,7114.0
2021-12-27 13:40:00,158.18,158.23,158.09,158.22,6651.0,154.4037,154.4525,154.3158,154.4427,6651.0
2021-12-27 13:50:00,158.24,158.36,158.22,158.31,8565.0,154.4622,154.5794,154.4427,154.5306,8565.0
2021-12-27 14:00:00,158.2,158.3,158.2,158.24,10525.0,154.4232,154.5208,154.4232,154.4622,10525.0
2021-12-27 14:10:00,158.23,158.36,158.22,158.34,12638.0,154.4525,154.5794,154.4427,154.5598,12638.0
2021-12-27 14:20:00,158.32,158.4,158.29,158.31,10629.0,154.5403,154.6184,154.511,154.5306,10629.0
2021-12-27 14:30:00,158.32,158.38,158.26,158.33,8667.0,154.5403,154.5989,154.4817,154.5501,8667.0
2021-12-27 14:40:00,158.31,158.34,158.07,158.21,7826.0,154.5306,154.5598,154.2963,154.4329,7826.0
2021-12-27 14:50:00,158.19,158.26,158.13,158.25,10405.0,154.4134,154.4817,154.3548,154.472,10405.0
2021-12-27 15:00:00,158.27,158.38,158.21,158.26,14631.0,154.4915,154.5989,154.4329,154.4817,14631.0
2021-12-27 15:10:00,158.25,158.31,158.16,158.27,11523.0,154.472,154.5306,154.3841,154.4915,11523.0
2021-12-27 15:20:00,158.25,158.48,158.24,158.4,12545.0,154.472,154.6965,154.4622,154.6184,12545.0
2021-12-27 15:30:00,158.42,158.61,158.39,158.55,17603.0,154.6379,154.8234,154.6086,154.7648,17603.0
2021-12-27 15:40:00,158.55,158.62,158.41,158.56,16019.0,154.7648,154.8332,154.6282,154.7746,16019.0
2021-12-27 15:50:00,158.59,158.74,158.48,158.68,74859.0,154.8039,154.9503,154.6965,154.8917,74859.0
2021-12-28 09:30:00,159.68,159.68,158.93,158.95,20727.0,155.8678,155.8678,155.1358,155.1553,20727.0
2021-12-28 09:40:00,159.12,159.51,159.09,159.41,10608.0,155.3212,155.7019,155.2919,155.6043,10608.0
2021-12-28 09:50:00,159.54,159.79,159.3,159.35,9298.0,155.7312,155.9752,155.4969,155.5457,9298.0
2021-12-28 10:00:00,159.23,159.4,158.76,158.89,13237.0,155.4286,155.5945,154.9698,155.0967,13237.0
2021-12-28 10:10:00,158.71,159.17,158.66,158.66,9699.0,154.921,155.37,154.8722,154.8722,9699.0
2021-12-28 10:20:00,158.69,159.37,158.69,159.23,6358.0,154.9015,155.5652,154.9015,155.4286,6358.0
2021-12-28 10:30:00,159.23,159.33,158.94,159.25,9400.0,155.4286,155.5262,155.1455,155.4481,9400.0
2021-12-28 10:40:00,159.18,159.38,158.94,159.06,9035.0,155.3798,155.575,155.1455,155.2626,9035.0
2021-12-28 10:50:00,159.01,159.16,158.9,159.16,13198.0,155.2138,155.3603,155.1065,155.3603,13198.0
2021-12-28 11:00:00,159.1,159.15,158.69,158.74,12868.0,155.3017,155.3505,154.9015,154.9503,12868.0
2021-12-28 11:10:00,158.74,158.74,158.38,158.54,7320.0,154.9503,154.9503,154.5989,154.7551,7320.0
2021-12-28 11:20:00,158.48,158.5,158.26,158.37,6318.0,154.6965,154.716,154.4817,154.5891,6318.0
2021-12-28 11:30:00,158.34,158.45,158.12,158.45,10241.0,154.5598,154.6672,154.3451,154.6672,10241.0
2021-12-28 11:40:00,158.46,158.6,158.37,158.6,8507.0,154.677,154.8136,154.5891,154.8136,8507.0
2021-12-28 11:50:00,158.61,158.73,158.61,158.67,6367.0,154.8234,154.9405,154.8234,154.882,6367.0
2021-12-28 12:00:00,158.68,158.81,158.66,158.71,5052.0,154.8917,155.0186,154.8722,154.921,5052.0
2021-12-28 12:10:00,158.66,158.72,158.57,158.6,7247.0,154.8722,154.9308,154.7843,154.8136,7247.0
2021-12-28 12:20:00,158.59,158.78,158.41,158.46,8168.0,154.8039,154.9893,154.6282,154.677,8168.0
2021-12-28 12:30:00,158.51,158.54,158.18,158.41,5119.0,154.7258,154.7551,154.4037,154.6282,5119.0
2021-12-28 12:40:00,158.43,158.56,158.38,158.53,6676.0,154.6477,154.7746,154.5989,154.7453,6676.0
2021-12-28 12:50:00,158.54,158.71,158.52,158.6,5106.0,154.7551,154.921,154.7355,154.8136,5106.0
2021-12-28 13:00:00,158.51,158.71,158.51,158.7,5240.0,154.7258,154.921,154.7258,154.9112,5240.0
2021-12-28 13:10:00,158.65,158.69,158.58,158.58,4303.0,154.8624,154.9015,154.7941,154.7941,4303.0
2021-12-28 13:20:00,158.57,158.59,158.42,158.42,3432.0,154.7843,154.8039,154.6379,154.6379,3432.0
2021-12-28 13:30:00,158.49,158.58,158.48,158.51,4004.0,154.7063,154.7941,154.6965,154.7258,4004.0
2021-12-28 13:40:00,158.47,158.5,158.38,158.5,5727.0,154.6867,154.716,154.5989,154.716,5727.0
2021-12-28 13:50:00,158.5,158.64,158.5,158.63,5413.0,154.716,154.8527,154.716,154.8429,5413.0
2021-12-28 14:00:00,158.58,158.58,158.29,158.42,3757.0,154.7941,154.7941,154.511,154.6379,3757.0
2021-12-28 14:10:00,158.44,158.5,158.37,158.43,6300.0,154.6574,154.716,154.5891,154.6477,6300.0
2021-12-28 14:20:00,158.48,158.76,158.48,158.71,6527.0,154.6965,154.9698,154.6965,154.921,6527.0
2021-12-28 14:30:00,158.67,158.74,158.61,158.69,4092.0,154.882,154.9503,154.8234,154.9015,4092.0
2021-12-28 14:40:00,158.69,158.78,158.58,158.65,4988.0,154.9015,154.9893,154.7941,154.8624,4988.0
2021-12-28 14:50:00,158.68,158.87,158.63,158.87,24986.0,154.8917,155.0772,154.8429,155.0772,24986.0
2021-12-28 15:00:00,158.85,159.04,158.82,159.03,10529.0,155.0577,155.2431,155.0284,155.2334,10529.0
2021-12-28 15:10:00,159.03,159.18,158.96,158.99,11271.0,155.2334,155.3798,155.165,155.1943,11271.0
2021-12-28 15:20:00,159.02,159.05,158.86,158.87,10894.0,155.2236,155.2529,155.0674,155.0772,10894.0
2021-12-28 15:30:00,158.86,159.01,158.73,158.95,19084.0,155.0674,155.2138,154.9405,155.1553,19084.0
2021-12-28 15:40:00,158.93,159.4,158.92,159.28,21723.0,155.1358,155.5945,155.126,155.4774,21723.0
2021-12-28 15:50:00,159.27,159.3,159.11,159.15,80194.0,155.4676,155.4969,155.3115,155.3505,80194.0
2021-12-29 09:30:00,159.99,160.77,159.17,160.42,24952.0,156.1704,156.9318,155.37,156.5902,24952.0
2021-12-29 09:40:00,160.5,160.61,159.93,160.3,14548.0,156.6683,156.7756,156.1119,156.473,14548.0
2021-12-29 09:50:00,160.07,160.23,159.21,160.0,23201.0,156.2485,156.4047,155.4091,156.1802,23201.0
2021-12-29 10:00:00,159.94,160.26,159.58,160.18,15936.0,156.1216,156.434,155.7702,156.3559,15936.0
2021-12-29 10:10:00,160.08,160.08,159.19,159.84,10534.0,156.2583,156.2583,155.3895,156.024,10534.0
2021-12-29 10:20:00,159.83,160.11,159.83,160.11,8049.0,156.0143,156.2876,156.0143,156.2876,8049.0
2021-12-29 10:30:00,160.04,160.5,159.92,160.0,11821.0,156.2193,156.6683,156.1021,156.1802,11821.0
2021-12-29 10:40:00,160.04,160.51,160.04,160.24,7605.0,156.2193,156.678,156.2193,156.4145,7605.0
2021-12-29 10:50:00,160.12,160.29,160.04,160.23,7182.0,156.2973,156.4633,156.2193,156.4047,7182.0
2021-12-29 11:00:00,160.16,160.31,160.04,160.28,6651.0,156.3364,156.4828,156.2193,156.4535,6651.0
2021-12-29 11:10:00,160.21,160.28,159.84,160.12,12903.0,156.3852,156.4535,156.024,156.2973,12903.0
2021-12-29 11:20:00,160.08,160.45,160.06,160.24,9327.0,156.2583,156.6195,156.2388,156.4145,9327.0
2021-12-29 11:30:00,160.3,160.6,160.13,160.43,10976.0,156.473,156.7659,156.3071,156.5999,10976.0
2021-12-29 11:40:00,160.34,160.57,160.27,160.56,4064.0,156.5121,156.7366,156.4438,156.7268,4064.0
2021-12-29 11:50:00,160.56,160.73,160.35,160.5,9821.0,156.7268,156.8928,156.5218,156.6683,9821.0
2021-12-29 12:00:00,160.5,160.61,160.27,160.34,11917.0,156.6683,156.7756,156.4438,156.5121,11917.0
2021-12-29 12:10:00,160.39,160.53,160.34,160.47,5799.0,156.5609,156.6976,156.5121,156.639,5799.0
2021-12-29 12:20:00,160.47,160.51,160.37,160.37,4221.0,156.639,156.678,156.5414,156.5414,4221.0
2021-12-29 12:30:00,160.36,160.36,159.98,160.2,8561.0,156.5316,156.5316,156.1607,156.3754,8561.0
2021-12-29 12:40:00,160.2,160.2,160.03,160.08,7345.0,156.3754,156.3754,156.2095,156.2583,7345.0
2021-12-29 12:50:00,160.08,160.15,159.97,160.09,5594.0,156.2583,156.3266,156.1509,156.2681,5594.0
2021-12-29 13:00:00,160.11,160.29,160.05,160.12,6919.0,156.2876,156.4633,156.229,156.2973,6919.0
2021-12-29 13:10:00,160.12,160.33,160.11,160.31,6420.0,156.2973,156.5023,156.2876,156.4828,6420.0
2021-12-29 13:20:00,160.27,160.55,160.27,160.45,10369.0,156.4438,156.7171,156.4438,156.6195,10369.0
2021-12-29 13:30:00,160.46,160.56,160.25,160.34,5728.0,156.6292,156.7268,156.4242,156.5121,5728.0
2021-12-29 13:40:00,160.34,160.46,160.3,160.46,2622.0,156.5121,156.6292,156.473,156.6292,2622.0
2021-12-29 13:50:00,160.4,160.53,160.36,160.52,7267.0,156.5707,156.6976,156.5316,156.6878,7267.0
2021-12-29 14:00:00,160.48,160.69,160.48,160.69,5308.0,156.6487,156.8537,156.6487,156.8537,5308.0
2021-12-29 14:10:00,160.67,160.86,160.66,160.73,9688.0,156.8342,157.0197,156.8244,156.8928,9688.0
2021-12-29 14:20:00,160.73,160.96,160.73,160.96,4410.0,156.8928,157.1173,156.8928,157.1173,4410.0
2021-12-29 14:30:00,160.96,160.99,160.9,160.9,6884.0,157.1173,157.1466,157.0587,157.0587,6884.0
2021-12-29 14:40:00,160.89,160.9,160.73,160.76,4910.0,157.049,157.0587,156.8928,156.9221,4910.0
2021-12-29 14:50:00,160.77,160.95,160.76,160.93,12113.0,156.9318,157.1075,156.9221,157.088,12113.0
2021-12-29 15:00:00,160.96,161.18,160.88,161.1,14170.0,157.1173,157.332,157.0392,157.2539,14170.0
2021-12-29 15:10:00,161.08,161.24,161.07,161.23,6434.0,157.2344,157.3906,157.2247,157.3808,6434.0
2021-12-29 15:20:00,161.18,161.37,161.12,161.23,13281.0,157.332,157.5175,157.2735,157.3808,13281.0
2021-12-29 15:30:00,161.17,161.2,160.95,160.98,13133.0,157.3223,157.3516,157.1075,157.1368,13133.0
2021-12-29 15:40:00,161.01,161.39,160.99,161.25,18579.0,157.1661,157.537,157.1466,157.4004,18579.0
2021-12-29 15:50:00,161.27,161.33,160.65,160.67,86644.0,157.4199,157.4785,156.8147,156.8342,86644.0
2021-12-30 09:30:00,161.11,162.62,161.05,162.54,25252.0,157.2637,158.7377,157.2051,158.6596,25252.0
2021-12-30 09:40:00,162.54,162.54,161.68,162.05,8501.0,158.6596,158.6596,157.8201,158.1813,8501.0
2021-12-30 09:50:00,161.89,161.89,161.21,161.47,16384.0,158.0251,158.0251,157.3613,157.6151,16384.0
2021-12-30 10:00:00,161.42,161.66,161.3,161.61,5600.0,157.5663,157.8006,157.4492,157.7518,5600.0
2021-12-30 10:10:00,161.54,161.83,161.4,161.73,9589.0,157.6834,157.9665,157.5468,157.8689,9589.0
2021-12-30 10:20:00,161.84,162.07,161.6,161.88,7295.0,157.9763,158.2008,157.742,158.0153,7295.0
2021-12-30 10:30:00,161.79,161.86,161.63,161.76,5789.0,157.9275,157.9958,157.7713,157.8982,5789.0
2021-12-30 10:40:00,161.88,161.91,161.54,161.71,6101.0,158.0153,158.0446,157.6834,157.8494,6101.0
2021-12-30 10:50:00,161.66,161.66,161.27,161.38,15734.0,157.8006,157.8006,157.4199,157.5273,15734.0
2021-12-30 11:00:00,161.33,161.33,160.95,160.96,6879.0,157.4785,157.4785,157.1075,157.1173,6879.0
2021-12-30 11:10:00,161.0,161.39,160.99,161.36,13256.0,157.1563,157.537,157.1466,157.5077,13256.0
2021-12-30 11:20:00,161.35,161.64,161.33,161.37,5840.0,157.498,157.7811,157.4785,157.5175,5840.0
2021-12-30 11:30:00,161.22,161.35,161.14,161.24,6531.0,157.3711,157.498,157.293,157.3906,6531.0
2021-12-30 11:40:00,161.27,161.46,161.24,161.24,5449.0,157.4199,157.6054,157.3906,157.3906,5449.0
2021-12-30 11:50:00,161.24,161.39,161.17,161.39,5509.0,157.3906,157.537,157.3223,157.537,5509.0
2021-12-30 12:00:00,161.41,161.41,161.13,161.13,5518.0,157.5565,157.5565,157.2832,157.2832,5518.0
2021-12-30 12:10:00,161.13,161.15,161.05,161.13,11067.0,157.2832,157.3028,157.2051,157.2832,11067.0
2021-12-30 12:20:00,161.14,161.26,161.09,161.22,8098.0,157.293,157.4101,157.2442,157.3711,8098.0
2021-12-30 12:30:00,161.19,161.61,161.17,161.56,6903.0,157.3418,157.7518,157.3223,157.703,6903.0
2021-12-30 12:40:00,161.59,161.65,161.5,161.56,2238.0,157.7322,157.7908,157.6444,157.703,2238.0
2021-12-30 12:50:00,161.53,161.67,161.53,161.62,4402.0,157.6737,157.8103,157.6737,157.7615,4402.0
2021-12-30 13:00:00,161.66,161.66,161.55,161.56,8093.0,157.8006,157.8006,157.6932,157.703,8093.0
2021-12-30 13:10:00,161.61,161.62,161.52,161.53,5539.0,157.7518,157.7615,157.6639,157.6737,5539.0
2021-12-30 13:20:00,161.56,161.57,161.36,161.37,16434.0,157.703,157.7127,157.5077,157.5175,16434.0
2021-12-30 13:30:00,161.31,161.42,161.21,161.21,9233.0,157.4589,157.5663,157.3613,157.3613,9233.0
2021-12-30 13:40:00,161.24,161.56,161.24,161.52,2447.0,157.3906,157.703,157.3906,157.6639,2447.0
2021-12-30 13:50:00,161.56,161.6,161.51,161.54,6400.0,157.703,157.742,157.6542,157.6834,6400.0
2021-12-30 14:00:00,161.47,161.64,161.29,161.61,11674.0,157.6151,157.7811,157.4394,157.7518,11674.0
2021-12-30 14:10:00,161.6,161.62,161.47,161.61,8142.0,157.742,157.7615,157.6151,157.7518,8142.0
2021-12-30 14:20:00,161.63,161.73,161.49,161.68,6314.0,157.7713,157.8689,157.6346,157.8201,6314.0
2021-12-30 14:30:00,161.65,161.93,161.64,161.93,8997.0,157.7908,158.0641,157.7811,158.0641,8997.0
2021-12-30 14:40:00,161.95,161.97,161.83,161.84,5973.0,158.0837,158.1032,157.9665,157.9763,5973.0
2021-12-30 14:50:00,161.79,161.9,161.75,161.9,8549.0,157.9275,158.0348,157.8884,158.0348,8549.0
2021-12-30 15:00:00,161.89,161.89,161.5,161.53,12658.0,158.0251,158.0251,157.6444,157.6737,12658.0
2021-12-30 15:10:00,161.54,161.62,161.47,161.6,11084.0,157.6834,157.7615,157.6151,157.742,11084.0
2021-12-30 15:20:00,161.63,161.68,161.44,161.63,12710.0,157.7713,157.8201,157.5858,157.7713,12710.0
2021-12-30 15:30:00,161.64,161.66,161.44,161.56,15979.0,157.7811,157.8006,157.5858,157.703,15979.0
2021-12-30 15:40:00,161.53,161.53,161.22,161.36,17630.0,157.6737,157.6737,157.3711,157.5077,17630.0
2021-12-30 15:50:00,161.28,161.28,160.6,160.91,96839.0,157.4296,157.4296,156.7659,157.0685,96839.0
2021-12-31 09:30:00,160.35,161.45,160.16,160.84,13513.0,156.5218,157.5956,156.3364,157.0002,13513.0
2021-12-31 09:40:00,160.91,160.91,160.27,160.62,12380.0,157.0685,157.0685,156.4438,156.7854,12380.0
2021-12-31 09:50:00,160.64,160.92,160.24,160.5,8242.0,156.8049,157.0782,156.4145,156.6683,8242.0
2021-12-31 10:00:00,160.49,160.66,160.1,160.56,19669.0,156.6585,156.8244,156.2778,156.7268,19669.0
2021-12-31 10:10:00,160.46,160.85,160.42,160.42,9832.0,156.6292,157.0099,156.5902,156.5902,9832.0
2021-12-31 10:20:00,160.49,160.84,160.42,160.6,7807.0,156.6585,157.0002,156.5902,156.7659,7807.0
2021-12-31 10:30:00,160.66,160.69,160.06,160.31,7777.0,156.8244,156.8537,156.2388,156.4828,7777.0
2021-12-31 10:40:00,160.32,160.44,160.02,160.44,9021.0,156.4926,156.6097,156.1997,156.6097,9021.0
2021-12-31 10:50:00,160.44,160.6,160.28,160.53,5328.0,156.6097,156.7659,156.4535,156.6976,5328.0
2021-12-31 11:00:00,160.56,160.6,160.26,160.43,6055.0,156.7268,156.7659,156.434,156.5999,6055.0
2021-12-31 11:10:00,160.36,160.45,160.2,160.33,18676.0,156.5316,156.6195,156.3754,156.5023,18676.0
2021-12-31 11:20:00,160.33,160.75,160.32,160.62,8424.0,156.5023,156.9123,156.4926,156.7854,8424.0
2021-12-31 11:30:00,160.63,160.67,160.44,160.48,7075.0,156.7952,156.8342,156.6097,156.6487,7075.0
2021-12-31 11:40:00,160.47,160.75,160.47,160.52,6471.0,156.639,156.9123,156.639,156.6878,6471.0
2021-12-31 11:50:00,160.54,160.56,160.27,160.38,7230.0,156.7073,156.7268,156.4438,156.5511,7230.0
2021-12-31 12:00:00,160.27,160.69,160.21,160.6,5835.0,156.4438,156.8537,156.3852,156.7659,5835.0
2021-12-31 12:10:00,160.57,160.65,160.36,160.43,11945.0,156.7366,156.8147,156.5316,156.5999,11945.0
2021-12-31 12:20:00,160.39,160.5,160.36,160.41,4249.0,156.5609,156.6683,156.5316,156.5804,4249.0
2021-12-31 12:30:00,160.45,160.71,160.44,160.58,9826.0,156.6195,156.8733,156.6097,156.7464,9826.0
2021-12-31 12:40:00,160.55,160.74,160.54,160.55,11269.0,156.7171,156.9025,156.7073,156.7171,11269.0
2021-12-31 12:50:00,160.56,160.74,160.46,160.74,8091.0,156.7268,156.9025,156.6292,156.9025,8091.0
2021-12-31 13:00:00,160.77,161.16,160.74,160.97,5940.0,156.9318,157.3125,156.9025,157.127,5940.0
2021-12-31 13:10:00,161.01,161.14,160.94,161.04,6409.0,157.1661,157.293,157.0978,157.1954,6409.0
2021-12-31 13:20:00,161.03,161.11,160.89,160.95,3082.0,157.1856,157.2637,157.049,157.1075,3082.0
2021-12-31 13:30:00,160.94,160.99,160.7,160.83,10743.0,157.0978,157.1466,156.8635,156.9904,10743.0
2021-12-31 13:40:00,160.8,160.8,160.6,160.62,7764.0,156.9611,156.9611,156.7659,156.7854,7764.0
2021-12-31 13:50:00,160.64,160.93,160.57,160.93,10712.0,156.8049,157.088,156.7366,157.088,10712.0
2021-12-31 14:00:00,160.86,161.07,160.83,161.05,6078.0,157.0197,157.2247,156.9904,157.2051,6078.0
2021-12-31 14:10:00,161.09,161.09,160.78,160.78,7876.0,157.2442,157.2442,156.9416,156.9416,7876.0
2021-12-31 14:20:00,160.73,160.89,160.64,160.86,7915.0,156.8928,157.049,156.8049,157.0197,7915.0
2021-12-31 14:30:00,160.86,160.94,160.7,160.81,8779.0,157.0197,157.0978,156.8635,156.9709,8779.0
2021-12-31 14:40:00,160.84,160.95,160.76,160.87,9013.0,157.0002,157.1075,156.9221,157.0294,9013.0
2021-12-31 14:50:00,160.82,160.9,160.66,160.71,10828.0,156.9806,157.0587,156.8244,156.8733,10828.0
2021-12-31 15:00:00,160.72,160.89,160.57,160.63,16614.0,156.883,157.049,156.7366,156.7952,16614.0
2021-12-31 15:10:00,160.62,160.72,160.58,160.69,11290.0,156.7854,156.883,156.7464,156.8537,11290.0
2021-12-31 15:20:00,160.69,160.72,160.53,160.71,18063.0,156.8537,156.883,156.6976,156.8733,18063.0
2021-12-31 15:30:00,160.72,160.82,160.42,160.57,21064.0,156.883,156.9806,156.5902,156.7366,21064.0
2021-12-31 15:40:00,160.55,160.66,160.46,160.46,29679.0,156.7171,156.8244,156.6292,156.6292,29679.0
2021-12-31 15:50:00,160.46,160.46,159.52,159.7,186184.0,156.6292,156.6292,155.7117,155.8874,186184.0
2022-01-03 09:30:00,159.0,159.44,157.13,157.14,39113.0,155.4124,155.8424,153.5846,153.5943,39113.0
2022-01-03 09:40:00,157.05,157.05,154.58,155.06,21975.0,153.5064,153.5064,151.0921,151.5613,21975.0
2022-01-03 09:50:00,154.93,155.86,154.78,154.86,19843.0,151.4342,152.3432,151.2876,151.3658,19843.0
2022-01-03 10:00:00,154.81,155.16,153.93,154.49,31180.0,151.3169,151.659,150.4568,151.0041,31180.0
2022-01-03 10:10:00,154.56,155.1,153.99,154.89,17476.0,151.0726,151.6004,150.5154,151.3951,17476.0
2022-01-03 10:20:00,154.76,155.68,154.51,155.26,12606.0,151.268,152.1673,151.0237,151.7568,12606.0
2022-01-03 10:30:00,155.2,155.21,154.36,154.7,33269.0,151.6981,151.7079,150.8771,151.2094,33269.0
2022-01-03 10:40:00,154.7,155.57,154.69,154.8,37496.0,151.2094,152.0598,151.1996,151.3071,37496.0
2022-01-03 10:50:00,154.78,155.09,154.72,154.93,12885.0,151.2876,151.5906,151.2289,151.4342,12885.0
2022-01-03 11:00:00,154.99,155.41,154.89,154.93,24876.0,151.4928,151.9034,151.3951,151.4342,24876.0
2022-01-03 11:10:00,155.08,155.31,154.73,154.97,28058.0,151.5808,151.8056,151.2387,151.4733,28058.0
2022-01-03 11:20:00,154.92,155.21,154.68,155.11,30613.0,151.4244,151.7079,151.1898,151.6101,30613.0
2022-01-03 11:30:00,155.12,155.61,155.08,155.29,62198.0,151.6199,152.0989,151.5808,151.7861,62198.0
2022-01-03 11:40:00,155.29,155.45,155.13,155.26,12152.0,151.7861,151.9425,151.6297,151.7568,12152.0
2022-01-03 11:50:00,155.21,155.3,154.83,154.89,10422.0,151.7079,151.7959,151.3365,151.3951,10422.0
2022-01-03 12:00:00,154.94,155.3,154.79,155.18,13754.0,151.444,151.7959,151.2974,151.6786,13754.0
2022-01-03 12:10:00,155.13,155.45,155.07,155.35,10638.0,151.6297,151.9425,151.571,151.8447,10638.0
2022-01-03 12:20:00,155.4,155.46,155.28,155.32,6284.0,151.8936,151.9522,151.7763,151.8154,6284.0
2022-01-03 12:30:00,155.26,155.26,155.04,155.06,5941.0,151.7568,151.7568,151.5417,151.5613,5941.0
2022-01-03 12:40:00,155.06,155.4,155.06,155.23,10223.0,151.5613,151.8936,151.5613,151.7274,10223.0
2022-01-03 12:50:00,155.27,155.45,154.95,155.0,11973.0,151.7665,151.9425,151.4538,151.5026,11973.0
2022-01-03 13:00:00,155.08,155.08,154.84,154.89,10640.0,151.5808,151.5808,151.3462,151.3951,10640.0
2022-01-03 13:10:00,154.93,155.27,154.86,155.16,8847.0,151.4342,151.7665,151.3658,151.659,8847.0
2022-01-03 13:20:00,155.21,155.52,155.21,155.35,22800.0,151.7079,152.0109,151.7079,151.8447,22800.0
2022-01-03 13:30:00,155.47,155.6,155.26,155.59,21959.0,151.962,152.0891,151.7568,152.0793,21959.0
2022-01-03 13:40:00,155.47,156.15,155.41,156.1,9511.0,151.962,152.6267,151.9034,152.5778,9511.0
2022-01-03 13:50:00,156.18,156.37,156.08,156.12,14190.0,152.656,152.8417,152.5583,152.5974,14190.0
2022-01-03 14:00:00,156.11,156.3,155.88,155.99,14231.0,152.5876,152.7733,152.3628,152.4703,14231.0
2022-01-03 14:10:00,155.95,156.1,155.94,156.03,14139.0,152.4312,152.5778,152.4214,152.5094,14139.0
2022-01-03 14:20:00,156.02,156.33,156.02,156.25,59448.0,152.4996,152.8026,152.4996,152.7244,59448.0
2022-01-03 14:30:00,156.24,156.34,155.75,156.01,16479.0,152.7146,152.8124,152.2357,152.4898,16479.0
2022-01-03 14:40:00,156.03,156.09,155.87,155.97,9997.0,152.5094,152.568,152.353,152.4507,9997.0
2022-01-03 14:50:00,156.01,156.01,155.53,155.79,21222.0,152.4898,152.4898,152.0207,152.2748,21222.0
2022-01-03 15:00:00,155.71,156.18,155.71,156.16,17997.0,152.1966,152.656,152.1966,152.6364,17997.0
2022-01-03 15:10:00,156.16,156.36,155.97,156.36,15776.0,152.6364,152.8319,152.4507,152.8319,15776.0
2022-01-03 15:20:00,156.33,156.33,155.96,155.99,15978.0,152.8026,152.8026,152.441,152.4703,15978.0
2022-01-03 15:30:00,155.97,156.24,155.8,155.97,18346.0,152.4507,152.7146,152.2846,152.4507,18346.0
2022-01-03 15:40:00,156.0,156.18,155.7,156.16,32796.0,152.4801,152.656,152.1868,152.6364,32796.0
2022-01-03 15:50:00,156.21,156.49,156.14,156.42,124140.0,152.6853,152.959,152.6169,152.8906,124140.0
2022-01-04 09:30:00,155.49,155.63,153.82,153.82,45038.0,151.9816,152.1184,150.3492,150.3492,45038.0
2022-01-04 09:40:00,153.93,154.18,152.2,152.29,36318.0,150.4568,150.7011,148.7658,148.8538,36318.0
2022-01-04 09:50:00,152.22,152.59,151.8,151.96,31686.0,148.7853,149.147,148.3748,148.5312,31686.0
2022-01-04 10:00:00,152.0,152.52,151.24,151.4,55725.0,148.5703,149.0786,147.8275,147.9839,55725.0
2022-01-04 10:10:00,151.45,152.64,151.12,151.36,52969.0,148.0327,149.1959,147.7102,147.9448,52969.0
2022-01-04 10:20:00,151.42,152.35,151.37,152.31,34202.0,148.0034,148.9124,147.9545,148.8733,34202.0
2022-01-04 10:30:00,152.28,152.43,151.93,152.26,55207.0,148.844,148.9906,148.5019,148.8244,55207.0
2022-01-04 10:40:00,152.31,152.31,151.34,151.59,32594.0,148.8733,148.8733,147.9252,148.1696,32594.0
2022-01-04 10:50:00,151.57,152.01,151.02,151.71,45383.0,148.15,148.5801,147.6124,148.2869,45383.0
2022-01-04 11:00:00,151.8,152.25,151.68,151.98,43423.0,148.3748,148.8147,148.2575,148.5508,43423.0
2022-01-04 11:10:00,152.01,152.11,151.5,151.58,48038.0,148.5801,148.6778,148.0816,148.1598,48038.0
2022-01-04 11:20:00,151.55,152.02,151.36,151.62,39205.0,148.1305,148.5899,147.9448,148.1989,39205.0
2022-01-04 11:30:00,151.57,151.93,151.49,151.54,35709.0,148.15,148.5019,148.0718,148.1207,35709.0
2022-01-04 11:40:00,151.5,151.55,151.11,151.39,34209.0,148.0816,148.1305,147.7004,147.9741,34209.0
2022-01-04 11:50:00,151.41,151.41,151.06,151.09,23386.0,147.9936,147.9936,147.6515,147.6808,23386.0
2022-01-04 12:00:00,151.09,151.21,150.87,151.07,37131.0,147.6808,147.7981,147.4658,147.6613,37131.0
2022-01-04 12:10:00,151.04,151.36,150.92,151.35,19353.0,147.632,147.9448,147.5147,147.935,19353.0
2022-01-04 12:20:00,151.34,151.74,151.34,151.48,24983.0,147.9252,148.3162,147.9252,148.062,24983.0
2022-01-04 12:30:00,151.51,151.75,151.41,151.46,19743.0,148.0914,148.326,147.9936,148.0425,19743.0
2022-01-04 12:40:00,151.46,151.46,150.53,150.6,31229.0,148.0425,148.0425,147.1335,147.2019,31229.0
2022-01-04 12:50:00,150.62,150.64,150.37,150.49,17054.0,147.2215,147.241,146.9771,147.0944,17054.0
2022-01-04 13:00:00,150.45,150.88,150.25,150.62,27334.0,147.0553,147.4756,146.8598,147.2215,27334.0
2022-01-04 13:10:00,150.62,151.05,150.44,150.78,13090.0,147.2215,147.6417,147.0455,147.3778,13090.0
2022-01-04 13:20:00,150.72,150.75,150.5,150.51,13285.0,147.3192,147.3485,147.1042,147.1139,13285.0
2022-01-04 13:30:00,150.45,150.49,149.9,150.05,25195.0,147.0553,147.0944,146.5177,146.6643,25195.0
2022-01-04 13:40:00,150.1,150.3,149.84,149.85,20326.0,146.7132,146.9087,146.4591,146.4688,20326.0
2022-01-04 13:50:00,149.84,149.99,149.7,149.96,20083.0,146.4591,146.6057,146.3222,146.5763,20083.0
2022-01-04 14:00:00,150.0,150.45,150.0,150.18,16955.0,146.6154,147.0553,146.6154,146.7914,16955.0
2022-01-04 14:10:00,150.13,150.58,150.08,150.58,13744.0,146.7425,147.1824,146.6936,147.1824,13744.0
2022-01-04 14:20:00,150.58,150.75,150.13,150.34,21232.0,147.1824,147.3485,146.7425,146.9478,21232.0
2022-01-04 14:30:00,150.34,150.62,150.32,150.58,11788.0,146.9478,147.2215,146.9282,147.1824,11788.0
2022-01-04 14:40:00,150.55,150.84,150.49,150.78,16546.0,147.153,147.4365,147.0944,147.3778,16546.0
2022-01-04 14:50:00,150.78,151.15,150.75,151.15,23455.0,147.3778,147.7395,147.3485,147.7395,23455.0
2022-01-04 15:00:00,151.28,151.59,151.02,151.06,26776.0,147.8666,148.1696,147.6124,147.6515,26776.0
2022-01-04 15:10:00,151.03,151.37,150.92,151.37,20366.0,147.6222,147.9545,147.5147,147.9545,20366.0
2022-01-04 15:20:00,151.39,151.61,151.28,151.59,58311.0,147.9741,148.1891,147.8666,148.1696,58311.0
2022-01-04 15:30:00,151.63,152.02,151.58,151.84,43222.0,148.2087,148.5899,148.1598,148.4139,43222.0
2022-01-04 15:40:00,151.79,151.98,151.36,151.98,63671.0,148.3651,148.5508,147.9448,148.5508,63671.0
2022-01-04 15:50:00,151.99,152.22,151.16,151.2,172558.0,148.5605,148.7853,147.7493,147.7884,172558.0
2022-01-05 09:30:00,150.83,152.29,150.53,151.84,52880.0,147.4267,148.8538,147.1335,148.4139,52880.0
2022-01-05 09:40:00,151.91,152.32,151.38,151.82,39572.0,148.4823,148.8831,147.9643,148.3944,39572.0
2022-01-05 09:50:00,151.9,152.28,151.34,151.65,36870.0,148.4726,148.844,147.9252,148.2282,36870.0
2022-01-05 10:00:00,151.61,152.25,151.26,151.82,37811.0,148.1891,148.8147,147.847,148.3944,37811.0
2022-01-05 10:10:00,151.86,152.29,151.76,151.92,30856.0,148.4335,148.8538,148.3357,148.4921,30856.0
2022-01-05 10:20:00,151.89,152.46,151.81,152.36,22387.0,148.4628,149.0199,148.3846,148.9222,22387.0
2022-01-05 10:30:00,152.36,152.75,152.11,152.53,25771.0,148.9222,149.3034,148.6778,149.0884,25771.0
2022-01-05 10:40:00,152.65,153.1,152.37,152.59,23683.0,149.2056,149.6455,148.932,149.147,23683.0
2022-01-05 10:50:00,152.58,152.74,152.27,152.37,18882.0,149.1372,149.2936,148.8342,148.932,18882.0
2022-01-05 11:00:00,152.4,153.04,152.4,152.69,31909.0,148.9613,149.5868,148.9613,149.2447,31909.0
2022-01-05 11:10:00,152.69,152.69,152.14,152.29,17364.0,149.2447,149.2447,148.7072,148.8538,17364.0
2022-01-05 11:20:00,152.15,152.65,152.03,152.64,10532.0,148.7169,149.2056,148.5996,149.1959,10532.0
2022-01-05 11:30:00,152.58,152.62,152.31,152.62,9364.0,149.1372,149.1763,148.8733,149.1763,9364.0
2022-01-05 11:40:00,152.63,152.88,152.46,152.49,11360.0,149.1861,149.4305,149.0199,149.0493,11360.0
2022-01-05 11:50:00,152.43,152.76,152.39,152.71,10791.0,148.9906,149.3132,148.9515,149.2643,10791.0
2022-01-05 12:00:00,152.71,152.71,152.17,152.17,12109.0,149.2643,149.2643,148.7365,148.7365,12109.0
2022-01-05 12:10:00,152.17,152.4,152.07,152.09,11803.0,148.7365,148.9613,148.6387,148.6583,11803.0
2022-01-05 12:20:00,152.09,152.23,151.8,151.81,9960.0,148.6583,148.7951,148.3748,148.3846,9960.0
2022-01-05 12:30:00,151.88,152.03,151.71,151.78,14286.0,148.453,148.5996,148.2869,148.3553,14286.0
2022-01-05 12:40:00,151.73,152.14,151.68,151.99,13869.0,148.3064,148.7072,148.2575,148.5605,13869.0
2022-01-05 12:50:00,151.99,151.99,151.56,151.63,7984.0,148.5605,148.5605,148.1402,148.2087,7984.0
2022-01-05 13:00:00,151.53,151.59,151.34,151.35,13856.0,148.1109,148.1696,147.9252,147.935,13856.0
2022-01-05 13:10:00,151.31,151.49,151.24,151.33,14387.0,147.8959,148.0718,147.8275,147.9154,14387.0
2022-01-05 13:20:00,151.37,151.8,151.37,151.75,13905.0,147.9545,148.3748,147.9545,148.326,13905.0
2022-01-05 13:30:00,151.75,151.92,151.52,151.68,10878.0,148.326,148.4921,148.1011,148.2575,10878.0
2022-01-05 13:40:00,151.62,151.67,151.38,151.38,9903.0,148.1989,148.2478,147.9643,147.9643,9903.0
2022-01-05 13:50:00,151.31,151.53,151.17,151.44,12840.0,147.8959,148.1109,147.759,148.0229,12840.0
2022-01-05 14:00:00,151.39,151.78,151.07,151.19,26252.0,147.9741,148.3553,147.6613,147.7786,26252.0
2022-01-05 14:10:00,151.12,151.12,150.45,150.53,16444.0,147.7102,147.7102,147.0553,147.1335,16444.0
2022-01-05 14:20:00,150.57,150.95,150.5,150.6,20217.0,147.1726,147.544,147.1042,147.2019,20217.0
2022-01-05 14:30:00,150.65,150.82,149.89,149.89,18816.0,147.2508,147.4169,146.5079,146.5079,18816.0
2022-01-05 14:40:00,149.96,149.97,149.39,149.77,13841.0,146.5763,146.5861,146.0192,146.3906,13841.0
2022-01-05 14:50:00,149.77,149.85,149.41,149.64,22022.0,146.3906,146.4688,146.0388,146.2636,22022.0
2022-01-05 15:00:00,149.58,149.58,148.8,148.8,43056.0,146.2049,146.2049,145.4425,145.4425,43056.0
2022-01-05 15:10:00,148.87,149.25,148.72,148.99,35023.0,145.5109,145.8824,145.3643,145.6282,35023.0
2022-01-05 15:20:00,148.93,149.12,148.71,148.81,49845.0,145.5696,145.7553,145.3545,145.4523,49845.0
2022-01-05 15:30:00,148.77,149.7,148.67,149.42,67501.0,145.4132,146.3222,145.3155,146.0485,67501.0
2022-01-05 15:40:00,149.44,149.59,148.9,148.94,54689.0,146.0681,146.2147,145.5403,145.5794,54689.0
2022-01-05 15:50:00,148.97,149.27,148.53,148.68,205827.0,145.6087,145.9019,145.1786,145.3252,205827.0
2022-01-06 09:30:00,148.85,149.68,147.22,149.0,55164.0,145.4914,146.3027,143.8982,145.638,55164.0
2022-01-06 09:40:00,149.2,149.22,147.22,147.22,24786.0,145.8335,145.853,143.8982,143.8982,24786.0
2022-01-06 09:50:00,147.23,147.62,146.25,146.25,47211.0,143.9079,144.2891,142.9501,142.9501,47211.0
2022-01-06 10:00:00,146.47,146.69,146.22,146.46,77311.0,143.1651,143.3801,142.9207,143.1553,77311.0
2022-01-06 10:10:00,146.42,146.67,145.58,146.24,79704.0,143.1162,143.3606,142.2952,142.9403,79704.0
2022-01-06 10:20:00,146.26,146.79,146.0,146.56,60465.0,142.9598,143.4779,142.7057,143.2531,60465.0
2022-01-06 10:30:00,146.58,147.72,146.56,147.53,63687.0,143.2726,144.3869,143.2531,144.2012,63687.0
2022-01-06 10:40:00,147.53,147.77,147.11,147.74,36788.0,144.2012,144.4358,143.7906,144.4064,36788.0
2022-01-06 10:50:00,147.58,147.96,147.38,147.57,20226.0,144.25,144.6215,144.0546,144.2403,20226.0
2022-01-06 11:00:00,147.55,148.26,147.33,147.79,38123.0,144.2207,144.9147,144.0057,144.4553,38123.0
2022-01-06 11:10:00,147.81,148.72,147.72,148.53,41018.0,144.4749,145.3643,144.3869,145.1786,41018.0
2022-01-06 11:20:00,148.59,148.96,148.4,148.75,23403.0,145.2373,145.5989,145.0515,145.3936,23403.0
2022-01-06 11:30:00,148.78,149.12,148.57,148.95,20661.0,145.423,145.7553,145.2177,145.5891,20661.0
2022-01-06 11:40:00,149.06,149.85,148.82,149.73,17306.0,145.6967,146.4688,145.4621,146.3515,17306.0
2022-01-06 11:50:00,149.69,149.92,149.64,149.77,16000.0,146.3124,146.5372,146.2636,146.3906,16000.0
2022-01-06 12:00:00,149.75,149.85,149.47,149.81,13042.0,146.3711,146.4688,146.0974,146.4297,13042.0
2022-01-06 12:10:00,149.76,149.76,149.36,149.47,14484.0,146.3809,146.3809,145.9899,146.0974,14484.0
2022-01-06 12:20:00,149.5,149.53,149.26,149.47,14162.0,146.1267,146.156,145.8921,146.0974,14162.0
2022-01-06 12:30:00,149.41,149.62,149.2,149.49,17124.0,146.0388,146.244,145.8335,146.1169,17124.0
2022-01-06 12:40:00,149.54,149.96,149.52,149.94,10572.0,146.1658,146.5763,146.1463,146.5568,10572.0
2022-01-06 12:50:00,149.94,149.95,149.52,149.52,12442.0,146.5568,146.5666,146.1463,146.1463,12442.0
2022-01-06 13:00:00,149.45,149.57,149.41,149.43,7867.0,146.0779,146.1951,146.0388,146.0583,7867.0
2022-01-06 13:10:00,149.43,149.66,149.3,149.63,15875.0,146.0583,146.2831,145.9312,146.2538,15875.0
2022-01-06 13:20:00,149.6,149.61,149.27,149.32,15337.0,146.2245,146.2342,145.9019,145.9508,15337.0
2022-01-06 13:30:00,149.39,149.47,148.69,149.05,25333.0,146.0192,146.0974,145.335,145.6869,25333.0
2022-01-06 13:40:00,149.06,149.19,148.58,148.82,28695.0,145.6967,145.8237,145.2275,145.4621,28695.0
2022-01-06 13:50:00,148.78,149.08,148.6,148.67,27092.0,145.423,145.7162,145.247,145.3155,27092.0
2022-01-06 14:00:00,148.67,149.23,148.59,149.22,32012.0,145.3155,145.8628,145.2373,145.853,32012.0
2022-01-06 14:10:00,149.24,149.42,148.95,149.31,26777.0,145.8726,146.0485,145.5891,145.941,26777.0
2022-01-06 14:20:00,149.27,149.31,148.6,148.72,43920.0,145.9019,145.941,145.247,145.3643,43920.0
2022-01-06 14:30:00,148.76,149.2,148.58,149.12,44775.0,145.4034,145.8335,145.2275,145.7553,44775.0
2022-01-06 14:40:00,149.12,149.2,148.81,149.05,40820.0,145.7553,145.8335,145.4523,145.6869,40820.0
2022-01-06 14:50:00,149.05,149.14,148.8,148.84,37172.0,145.6869,145.7748,145.4425,145.4816,37172.0
2022-01-06 15:00:00,148.83,149.05,148.71,148.93,40342.0,145.4718,145.6869,145.3545,145.5696,40342.0
2022-01-06 15:10:00,148.92,149.07,148.58,148.78,40426.0,145.5598,145.7064,145.2275,145.423,40426.0
2022-01-06 15:20:00,148.83,148.98,148.64,148.92,45487.0,145.4718,145.6185,145.2861,145.5598,45487.0
2022-01-06 15:30:00,148.92,149.16,148.56,148.56,35039.0,145.5598,145.7944,145.2079,145.2079,35039.0
2022-01-06 15:40:00,148.56,149.03,148.51,148.87,47595.0,145.2079,145.6673,145.1591,145.5109,47595.0
2022-01-06 15:50:00,148.85,149.27,148.77,149.11,216147.0,145.4914,145.9019,145.4132,145.7455,216147.0
2022-01-07 09:30:00,149.12,149.63,147.81,148.7,35740.0,145.7553,146.2538,144.4749,145.3448,35740.0
2022-01-07 09:40:00,148.74,149.73,148.64,148.83,14842.0,145.3839,146.3515,145.2861,145.4718,14842.0
2022-01-07 09:50:00,148.94,149.54,148.76,148.94,22436.0,145.5794,146.1658,145.4034,145.5794,22436.0
2022-01-07 10:00:00,148.96,149.04,148.21,148.31,21406.0,145.5989,145.6771,144.8658,144.9636,21406.0
2022-01-07 10:10:00,148.31,148.32,147.53,147.6,69933.0,144.9636,144.9733,144.2012,144.2696,69933.0
2022-01-07 10:20:00,147.6,147.81,147.13,147.31,18639.0,144.2696,144.4749,143.8102,143.9861,18639.0
2022-01-07 10:30:00,147.17,147.43,147.05,147.22,15087.0,143.8493,144.1034,143.732,143.8982,15087.0
2022-01-07 10:40:00,147.27,147.71,147.2,147.6,18651.0,143.947,144.3771,143.8786,144.2696,18651.0
2022-01-07 10:50:00,147.59,147.66,146.9,146.9,25627.0,144.2598,144.3282,143.5854,143.5854,25627.0
2022-01-07 11:00:00,146.92,147.02,146.29,146.3,20760.0,143.6049,143.7027,142.9892,142.9989,20760.0
2022-01-07 11:10:00,146.23,146.55,145.96,146.26,26783.0,142.9305,143.2433,142.6666,142.9598,26783.0
2022-01-07 11:20:00,146.39,146.75,146.29,146.63,30426.0,143.0869,143.4388,142.9892,143.3215,30426.0
2022-01-07 11:30:00,146.63,146.76,146.48,146.53,23477.0,143.3215,143.4485,143.1749,143.2237,23477.0
2022-01-07 11:40:00,146.5,147.5,146.46,147.5,13624.0,143.1944,144.1719,143.1553,144.1719,13624.0
2022-01-07 11:50:00,147.52,147.65,147.33,147.34,19008.0,144.1914,144.3185,144.0057,144.0155,19008.0
2022-01-07 12:00:00,147.38,147.6,147.26,147.31,17547.0,144.0546,144.2696,143.9373,143.9861,17547.0
2022-01-07 12:10:00,147.34,147.55,147.32,147.44,16694.0,144.0155,144.2207,143.9959,144.1132,16694.0
2022-01-07 12:20:00,147.44,147.69,147.38,147.44,24879.0,144.1132,144.3576,144.0546,144.1132,24879.0
2022-01-07 12:30:00,147.44,147.5,147.27,147.36,19376.0,144.1132,144.1719,143.947,144.035,19376.0
2022-01-07 12:40:00,147.44,147.85,147.4,147.53,76207.0,144.1132,144.514,144.0741,144.2012,76207.0
2022-01-07 12:50:00,147.5,147.62,147.4,147.53,138621.0,144.1719,144.2891,144.0741,144.2012,138621.0
2022-01-07 13:00:00,147.46,147.69,147.32,147.43,11474.0,144.1328,144.3576,143.9959,144.1034,11474.0
2022-01-07 13:10:00,147.43,147.68,147.4,147.64,12689.0,144.1034,144.3478,144.0741,144.3087,12689.0
2022-01-07 13:20:00,147.6,147.6,147.2,147.22,9232.0,144.2696,144.2696,143.8786,143.8982,9232.0
2022-01-07 13:30:00,147.24,147.3,146.94,146.94,9533.0,143.9177,143.9764,143.6245,143.6245,9533.0
2022-01-07 13:40:00,146.97,147.1,146.45,146.49,37953.0,143.6538,143.7809,143.1455,143.1846,37953.0
2022-01-07 13:50:00,146.48,146.52,146.23,146.26,13897.0,143.1749,143.214,142.9305,142.9598,13897.0
2022-01-07 14:00:00,146.29,146.31,145.83,145.97,25761.0,142.9892,143.0087,142.5395,142.6764,25761.0
2022-01-07 14:10:00,145.97,146.04,145.41,145.64,24772.0,142.6764,142.7448,142.129,142.3538,24772.0
2022-01-07 14:20:00,145.57,145.64,145.39,145.46,19725.0,142.2854,142.3538,142.1095,142.1779,19725.0
2022-01-07 14:30:00,145.5,145.75,145.35,145.75,17144.0,142.217,142.4613,142.0704,142.4613,17144.0
2022-01-07 14:40:00,145.69,145.81,145.62,145.67,14126.0,142.4027,142.52,142.3343,142.3831,14126.0
2022-01-07 14:50:00,145.67,145.87,145.62,145.75,15666.0,142.3831,142.5786,142.3343,142.4613,15666.0
2022-01-07 15:00:00,145.78,145.95,145.71,145.74,19296.0,142.4907,142.6568,142.4222,142.4516,19296.0
2022-01-07 15:10:00,145.68,145.68,145.27,145.41,19396.0,142.3929,142.3929,141.9922,142.129,19396.0
2022-01-07 15:20:00,145.38,145.6,145.38,145.55,30277.0,142.0997,142.3147,142.0997,142.2658,30277.0
2022-01-07 15:30:00,145.52,145.87,145.5,145.84,45934.0,142.2365,142.5786,142.217,142.5493,45934.0
2022-01-07 15:40:00,145.84,145.93,145.69,145.9,46564.0,142.5493,142.6373,142.4027,142.608,46564.0
2022-01-07 15:50:00,145.92,145.92,145.09,145.14,161779.0,142.6275,142.6275,141.8162,141.8651,161779.0
2022-01-10 09:30:00,143.29,144.33,142.13,142.43,72483.0,140.0568,141.0734,138.923,139.2162,72483.0
2022-01-10 09:40:00,142.69,143.18,141.71,142.27,35019.0,139.4704,139.9493,138.5125,139.0599,35019.0
2022-01-10 09:50:00,142.1,142.39,141.35,141.79,56487.0,138.8937,139.1772,138.1606,138.5907,56487.0
2022-01-10 10:00:00,141.86,142.91,141.36,141.75,48465.0,138.6591,139.6854,138.1704,138.5516,48465.0
2022-01-10 10:10:00,141.76,142.18,141.19,141.7,27943.0,138.5614,138.9719,138.0042,138.5027,27943.0
2022-01-10 10:20:00,141.73,142.26,141.3,141.36,42995.0,138.532,139.0501,138.1117,138.1704,42995.0
2022-01-10 10:30:00,141.31,142.03,141.01,141.74,58560.0,138.1215,138.8253,137.8283,138.5418,58560.0
2022-01-10 10:40:00,141.75,141.75,140.91,140.91,21458.0,138.5516,138.5516,137.7305,137.7305,21458.0
2022-01-10 10:50:00,140.87,141.71,140.86,141.71,25307.0,137.6914,138.5125,137.6817,138.5125,25307.0
2022-01-10 11:00:00,141.61,141.96,141.05,141.86,32419.0,138.4148,138.7569,137.8674,138.6591,32419.0
2022-01-10 11:10:00,141.9,142.36,141.66,141.79,43858.0,138.6982,139.1478,138.4636,138.5907,43858.0
2022-01-10 11:20:00,141.75,142.23,141.55,141.93,35643.0,138.5516,139.0208,138.3561,138.7275,35643.0
2022-01-10 11:30:00,141.92,142.0,141.8,141.85,24440.0,138.7178,138.796,138.6005,138.6493,24440.0
2022-01-10 11:40:00,141.87,141.87,141.31,141.78,26574.0,138.6689,138.6689,138.1215,138.5809,26574.0
2022-01-10 11:50:00,141.76,141.78,141.49,141.61,27342.0,138.5614,138.5809,138.2975,138.4148,27342.0
2022-01-10 12:00:00,141.54,141.7,141.42,141.43,27518.0,138.3463,138.5027,138.229,138.2388,27518.0
2022-01-10 12:10:00,141.43,141.48,141.21,141.26,22711.0,138.2388,138.2877,138.0238,138.0726,22711.0
2022-01-10 12:20:00,141.24,141.41,141.16,141.28,31877.0,138.0531,138.2193,137.9749,138.0922,31877.0
2022-01-10 12:30:00,141.28,141.52,141.21,141.24,21657.0,138.0922,138.3268,138.0238,138.0531,21657.0
2022-01-10 12:40:00,141.2,141.74,141.2,141.55,21777.0,138.014,138.5418,138.014,138.3561,21777.0
2022-01-10 12:50:00,141.58,142.21,141.5,141.95,16856.0,138.3854,139.0012,138.3072,138.7471,16856.0
2022-01-10 13:00:00,141.95,142.3,141.9,141.9,20928.0,138.7471,139.0892,138.6982,138.6982,20928.0
2022-01-10 13:10:00,141.96,142.2,141.88,142.15,21361.0,138.7569,138.9914,138.6787,138.9426,21361.0
2022-01-10 13:20:00,142.17,142.74,142.16,142.68,15662.0,138.9621,139.5193,138.9523,139.4606,15662.0
2022-01-10 13:30:00,142.73,142.81,142.42,142.59,21914.0,139.5095,139.5877,139.2065,139.3726,21914.0
2022-01-10 13:40:00,142.59,142.97,142.55,142.85,12918.0,139.3726,139.7441,139.3335,139.6268,12918.0
2022-01-10 13:50:00,142.89,143.06,142.63,142.93,36986.0,139.6659,139.832,139.4117,139.705,36986.0
2022-01-10 14:00:00,142.9,143.11,142.84,143.0,21667.0,139.6756,139.8809,139.617,139.7734,21667.0
2022-01-10 14:10:00,143.0,143.38,142.78,143.25,34784.0,139.7734,140.1448,139.5584,140.0177,34784.0
2022-01-10 14:20:00,143.25,143.39,143.14,143.25,52405.0,140.0177,140.1546,139.9102,140.0177,52405.0
2022-01-10 14:30:00,143.25,143.7,143.08,143.69,42914.0,140.0177,140.4576,139.8516,140.4478,42914.0
2022-01-10 14:40:00,143.66,143.79,143.47,143.48,12076.0,140.4185,140.5456,140.2328,140.2426,12076.0
2022-01-10 14:50:00,143.48,143.57,143.17,143.45,21673.0,140.2426,140.3305,139.9396,140.2132,21673.0
2022-01-10 15:00:00,143.49,143.7,142.91,143.13,26033.0,140.2523,140.4576,139.6854,139.9005,26033.0
2022-01-10 15:10:00,143.19,143.45,143.05,143.28,19615.0,139.9591,140.2132,139.8223,140.0471,19615.0
2022-01-10 15:20:00,143.23,143.38,143.12,143.34,15273.0,139.9982,140.1448,139.8907,140.1057,15273.0
2022-01-10 15:30:00,143.38,143.7,143.25,143.65,31549.0,140.1448,140.4576,140.0177,140.4087,31549.0
2022-01-10 15:40:00,143.67,144.15,143.6,144.07,49578.0,140.4283,140.8974,140.3598,140.8192,49578.0
2022-01-10 15:50:00,144.06,145.31,144.05,145.17,215584.0,140.8095,142.0313,140.7997,141.8944,215584.0
2022-01-11 09:30:00,145.0,146.4,145.0,145.27,30974.0,141.7283,143.0967,141.7283,141.9922,30974.0
2022-01-11 09:40:00,145.32,145.4,143.81,143.83,27381.0,142.041,142.1192,140.5651,140.5847,27381.0
2022-01-11 09:50:00,143.89,144.99,143.89,144.97,21006.0,140.6433,141.7185,140.6433,141.6989,21006.0
2022-01-11 10:00:00,144.97,145.36,144.83,144.92,18975.0,141.6989,142.0801,141.5621,141.6501,18975.0
2022-01-11 10:10:00,144.92,145.26,144.71,144.98,42235.0,141.6501,141.9824,141.4448,141.7087,42235.0
2022-01-11 10:20:00,144.91,145.6,144.89,145.19,20197.0,141.6403,142.3147,141.6207,141.914,20197.0
2022-01-11 10:30:00,145.29,145.72,144.92,145.19,16173.0,142.0117,142.432,141.6501,141.914,16173.0
2022-01-11 10:40:00,145.25,145.33,144.66,145.03,14924.0,141.9726,142.0508,141.3959,141.7576,14924.0
2022-01-11 10:50:00,144.95,145.08,144.6,145.06,19087.0,141.6794,141.8065,141.3373,141.7869,19087.0
2022-01-11 11:00:00,145.01,145.36,144.88,145.19,22561.0,141.738,142.0801,141.611,141.914,22561.0
2022-01-11 11:10:00,145.15,146.23,145.15,146.09,23631.0,141.8749,142.9305,141.8749,142.7937,23631.0
2022-01-11 11:20:00,146.06,146.18,145.87,146.12,14596.0,142.7643,142.8816,142.5786,142.823,14596.0
2022-01-11 11:30:00,146.13,146.2,145.83,146.05,25297.0,142.8328,142.9012,142.5395,142.7546,25297.0
2022-01-11 11:40:00,146.08,146.35,145.9,146.15,13963.0,142.7839,143.0478,142.608,142.8523,13963.0
2022-01-11 11:50:00,146.31,146.4,145.9,146.01,18327.0,143.0087,143.0967,142.608,142.7155,18327.0
2022-01-11 12:00:00,145.96,146.02,145.56,145.61,50200.0,142.6666,142.7252,142.2756,142.3245,50200.0
2022-01-11 12:10:00,145.61,146.11,145.38,146.11,15973.0,142.3245,142.8132,142.0997,142.8132,15973.0
2022-01-11 12:20:00,146.09,146.13,145.59,145.8,9626.0,142.7937,142.8328,142.3049,142.5102,9626.0
2022-01-11 12:30:00,145.74,145.9,145.7,145.75,10302.0,142.4516,142.608,142.4125,142.4613,10302.0
2022-01-11 12:40:00,145.76,145.81,145.48,145.49,10360.0,142.4711,142.52,142.1974,142.2072,10360.0
2022-01-11 12:50:00,145.49,145.79,145.44,145.75,11952.0,142.2072,142.5004,142.1583,142.4613,11952.0
2022-01-11 13:00:00,145.65,145.77,145.59,145.72,17650.0,142.3636,142.4809,142.3049,142.432,17650.0
2022-01-11 13:10:00,145.69,146.23,145.69,146.22,9068.0,142.4027,142.9305,142.4027,142.9207,9068.0
2022-01-11 13:20:00,146.21,146.36,146.21,146.33,11209.0,142.911,143.0576,142.911,143.0282,11209.0
2022-01-11 13:30:00,146.31,146.4,146.19,146.24,9463.0,143.0087,143.0967,142.8914,142.9403,9463.0
2022-01-11 13:40:00,146.22,146.22,146.02,146.05,5512.0,142.9207,142.9207,142.7252,142.7546,5512.0
2022-01-11 13:50:00,146.05,146.33,146.04,146.28,19693.0,142.7546,143.0282,142.7448,142.9794,19693.0
2022-01-11 14:00:00,146.26,146.26,145.87,145.96,54746.0,142.9598,142.9598,142.5786,142.6666,54746.0
2022-01-11 14:10:00,145.92,146.04,145.81,145.87,10738.0,142.6275,142.7448,142.52,142.5786,10738.0
2022-01-11 14:20:00,145.87,145.93,145.82,145.88,12611.0,142.5786,142.6373,142.5298,142.5884,12611.0
2022-01-11 14:30:00,145.88,145.88,145.71,145.87,13723.0,142.5884,142.5884,142.4222,142.5786,13723.0
2022-01-11 14:40:00,145.88,145.92,145.74,145.77,14743.0,142.5884,142.6275,142.4516,142.4809,14743.0
2022-01-11 14:50:00,145.78,145.83,145.62,145.67,16557.0,142.4907,142.5395,142.3343,142.3831,16557.0
2022-01-11 15:00:00,145.64,145.78,145.63,145.69,15081.0,142.3538,142.4907,142.344,142.4027,15081.0
2022-01-11 15:10:00,145.69,146.18,145.5,146.11,204325.0,142.4027,142.8816,142.217,142.8132,204325.0
2022-01-11 15:20:00,146.11,146.42,146.07,146.23,14056.0,142.8132,143.1162,142.7741,142.9305,14056.0
2022-01-11 15:30:00,146.22,146.94,146.21,146.7,19423.0,142.9207,143.6245,142.911,143.3899,19423.0
2022-01-11 15:40:00,146.73,146.85,146.5,146.78,29435.0,143.4192,143.5365,143.1944,143.4681,29435.0
2022-01-11 15:50:00,146.76,146.84,146.38,146.62,185443.0,143.4485,143.5267,143.0771,143.3117,185443.0
2022-01-12 09:30:00,147.8,149.92,147.55,149.38,58438.0,144.4651,146.5372,144.2207,146.0094,58438.0
2022-01-12 09:40:00,149.42,149.6,148.21,149.27,26436.0,146.0485,146.2245,144.8658,145.9019,26436.0
2022-01-12 09:50:00,149.37,149.95,149.18,149.95,16213.0,145.9997,146.5666,145.8139,146.5666,16213.0
2022-01-12 10:00:00,149.99,150.08,149.75,149.91,32797.0,146.6057,146.6936,146.3711,146.5275,32797.0
2022-01-12 10:10:00,149.91,150.16,149.64,150.16,24148.0,146.5275,146.7718,146.2636,146.7718,24148.0
2022-01-12 10:20:00,150.13,150.39,149.97,150.18,23168.0,146.7425,146.9966,146.5861,146.7914,23168.0
2022-01-12 10:30:00,150.09,150.29,149.43,149.46,40666.0,146.7034,146.8989,146.0583,146.0876,40666.0
2022-01-12 10:40:00,149.61,149.7,149.33,149.49,17802.0,146.2342,146.3222,145.9606,146.1169,17802.0
2022-01-12 10:50:00,149.42,149.62,149.11,149.59,34491.0,146.0485,146.244,145.7455,146.2147,34491.0
2022-01-12 11:00:00,149.66,149.67,149.04,149.17,25567.0,146.2831,146.2929,145.6771,145.8042,25567.0
2022-01-12 11:10:00,149.17,149.19,148.67,148.69,24749.0,145.8042,145.8237,145.3155,145.335,24749.0
2022-01-12 11:20:00,148.68,149.12,148.64,148.97,19865.0,145.3252,145.7553,145.2861,145.6087,19865.0
2022-01-12 11:30:00,149.05,149.37,149.05,149.09,36879.0,145.6869,145.9997,145.6869,145.726,36879.0
2022-01-12 11:40:00,149.09,149.33,148.87,149.16,14366.0,145.726,145.9606,145.5109,145.7944,14366.0
2022-01-12 11:50:00,149.12,149.15,148.9,149.07,21972.0,145.7553,145.7846,145.5403,145.7064,21972.0
2022-01-12 12:00:00,149.07,149.21,149.01,149.07,37878.0,145.7064,145.8433,145.6478,145.7064,37878.0
2022-01-12 12:10:00,149.08,149.1,148.73,149.09,10248.0,145.7162,145.7357,145.3741,145.726,10248.0
2022-01-12 12:20:00,149.04,149.14,148.93,148.96,12967.0,145.6771,145.7748,145.5696,145.5989,12967.0
2022-01-12 12:30:00,148.96,149.15,148.86,149.14,7677.0,145.5989,145.7846,145.5012,145.7748,7677.0
2022-01-12 12:40:00,149.17,149.35,149.12,149.18,9687.0,145.8042,145.9801,145.7553,145.8139,9687.0
2022-01-12 12:50:00,149.15,149.28,149.09,149.2,10751.0,145.7846,145.9117,145.726,145.8335,10751.0
2022-01-12 13:00:00,149.16,149.27,149.08,149.21,9953.0,145.7944,145.9019,145.7162,145.8433,9953.0
2022-01-12 13:10:00,149.22,149.22,148.45,148.46,14200.0,145.853,145.853,145.1004,145.1102,14200.0
2022-01-12 13:20:00,148.48,148.48,148.24,148.24,9675.0,145.1297,145.1297,144.8952,144.8952,9675.0
2022-01-12 13:30:00,148.28,148.45,148.27,148.31,6930.0,144.9343,145.1004,144.9245,144.9636,6930.0
2022-01-12 13:40:00,148.31,148.48,148.16,148.43,13856.0,144.9636,145.1297,144.817,145.0809,13856.0
2022-01-12 13:50:00,148.43,148.53,148.35,148.44,10380.0,145.0809,145.1786,145.0027,145.0906,10380.0
2022-01-12 14:00:00,148.44,148.59,148.38,148.4,28725.0,145.0906,145.2373,145.032,145.0515,28725.0
2022-01-12 14:10:00,148.28,148.69,148.27,148.66,12385.0,144.9343,145.335,144.9245,145.3057,12385.0
2022-01-12 14:20:00,148.68,148.94,148.63,148.93,15128.0,145.3252,145.5794,145.2764,145.5696,15128.0
2022-01-12 14:30:00,148.91,148.91,148.74,148.84,12061.0,145.55,145.55,145.3839,145.4816,12061.0
2022-01-12 14:40:00,148.9,148.9,148.66,148.79,12591.0,145.5403,145.5403,145.3057,145.4327,12591.0
2022-01-12 14:50:00,148.78,149.19,148.78,148.99,13483.0,145.423,145.8237,145.423,145.6282,13483.0
2022-01-12 15:00:00,149.01,149.1,148.76,148.85,23981.0,145.6478,145.7357,145.4034,145.4914,23981.0
2022-01-12 15:10:00,148.84,149.09,148.81,148.94,21185.0,145.4816,145.726,145.4523,145.5794,21185.0
2022-01-12 15:20:00,148.94,148.97,148.67,148.84,20275.0,145.5794,145.6087,145.3155,145.4816,20275.0
2022-01-12 15:30:00,148.88,148.93,148.71,148.81,33222.0,145.5207,145.5696,145.3545,145.4523,33222.0
2022-01-12 15:40:00,148.84,149.49,148.79,149.37,59802.0,145.4816,146.1169,145.4327,145.9997,59802.0
2022-01-12 15:50:00,149.29,149.85,149.24,149.5,238228.0,145.9215,146.4688,145.8726,146.1267,238228.0
2022-01-13 09:30:00,149.46,149.54,148.34,148.56,30964.0,146.0876,146.1658,144.9929,145.2079,30964.0
2022-01-13 09:40:00,148.6,148.78,148.17,148.56,11976.0,145.247,145.423,144.8267,145.2079,11976.0
2022-01-13 09:50:00,148.63,148.64,146.94,147.31,42277.0,145.2764,145.2861,143.6245,143.9861,42277.0
2022-01-13 10:00:00,147.25,147.3,145.55,146.02,34512.0,143.9275,143.9764,142.2658,142.7252,34512.0
2022-01-13 10:10:00,146.07,146.15,145.64,146.0,13996.0,142.7741,142.8523,142.3538,142.7057,13996.0
2022-01-13 10:20:00,146.1,146.13,145.24,145.5,11998.0,142.8034,142.8328,141.9628,142.217,11998.0
2022-01-13 10:30:00,145.44,145.74,145.36,145.48,21008.0,142.1583,142.4516,142.0801,142.1974,21008.0
2022-01-13 10:40:00,145.62,145.87,145.15,145.19,13810.0,142.3343,142.5786,141.8749,141.914,13810.0
2022-01-13 10:50:00,145.07,145.56,144.86,145.47,19059.0,141.7967,142.2756,141.5914,142.1877,19059.0
2022-01-13 11:00:00,145.34,145.56,145.05,145.36,13502.0,142.0606,142.2756,141.7771,142.0801,13502.0
2022-01-13 11:10:00,145.28,145.3,144.91,144.93,26797.0,142.0019,142.0215,141.6403,141.6598,26797.0
2022-01-13 11:20:00,144.85,145.89,144.85,145.89,21454.0,141.5816,142.5982,141.5816,142.5982,21454.0
2022-01-13 11:30:00,145.98,146.35,145.86,146.35,16982.0,142.6861,143.0478,142.5689,143.0478,16982.0
2022-01-13 11:40:00,146.41,146.57,146.06,146.06,12257.0,143.1064,143.2628,142.7643,142.7643,12257.0
2022-01-13 11:50:00,146.06,146.27,145.92,146.11,10462.0,142.7643,142.9696,142.6275,142.8132,10462.0
2022-01-13 12:00:00,146.06,146.11,145.92,146.1,21375.0,142.7643,142.8132,142.6275,142.8034,21375.0
2022-01-13 12:10:00,146.06,146.06,145.38,145.38,6418.0,142.7643,142.7643,142.0997,142.0997,6418.0
2022-01-13 12:20:00,145.45,145.51,145.06,145.13,9599.0,142.1681,142.2268,141.7869,141.8553,9599.0
2022-01-13 12:30:00,145.03,145.72,144.96,145.72,11863.0,141.7576,142.432,141.6892,142.432,11863.0
2022-01-13 12:40:00,145.75,145.77,145.06,145.07,26927.0,142.4613,142.4809,141.7869,141.7967,26927.0
2022-01-13 12:50:00,145.08,145.58,145.05,145.56,9960.0,141.8065,142.2952,141.7771,142.2756,9960.0
2022-01-13 13:00:00,145.55,146.41,145.45,146.26,20685.0,142.2658,143.1064,142.1681,142.9598,20685.0
2022-01-13 13:10:00,146.29,146.62,146.21,146.46,16814.0,142.9892,143.3117,142.911,143.1553,16814.0
2022-01-13 13:20:00,146.57,146.69,146.2,146.44,12744.0,143.2628,143.3801,142.9012,143.1358,12744.0
2022-01-13 13:30:00,146.38,146.44,146.0,146.0,11253.0,143.0771,143.1358,142.7057,142.7057,11253.0
2022-01-13 13:40:00,146.0,146.08,145.88,145.96,18192.0,142.7057,142.7839,142.5884,142.6666,18192.0
2022-01-13 13:50:00,145.97,146.03,145.85,146.03,13823.0,142.6764,142.735,142.5591,142.735,13823.0
2022-01-13 14:00:00,145.95,146.46,145.95,146.43,11244.0,142.6568,143.1553,142.6568,143.126,11244.0
2022-01-13 14:10:00,146.42,146.69,146.35,146.35,31188.0,143.1162,143.3801,143.0478,143.0478,31188.0
2022-01-13 14:20:00,146.33,146.42,145.99,145.99,13418.0,143.0282,143.1162,142.6959,142.6959,13418.0
2022-01-13 14:30:00,146.06,146.09,145.86,145.97,9885.0,142.7643,142.7937,142.5689,142.6764,9885.0
2022-01-13 14:40:00,145.88,146.15,145.84,145.84,8350.0,142.5884,142.8523,142.5493,142.5493,8350.0
2022-01-13 14:50:00,145.81,146.28,145.74,146.12,12467.0,142.52,142.9794,142.4516,142.823,12467.0
2022-01-13 15:00:00,146.09,146.1,145.44,145.52,11655.0,142.7937,142.8034,142.1583,142.2365,11655.0
2022-01-13 15:10:00,145.51,145.66,145.36,145.58,15036.0,142.2268,142.3734,142.0801,142.2952,15036.0
2022-01-13 15:20:00,145.59,145.94,145.53,145.94,27685.0,142.3049,142.647,142.2463,142.647,27685.0
2022-01-13 15:30:00,145.94,146.13,145.71,145.71,45140.0,142.647,142.8328,142.4222,142.4222,45140.0
2022-01-13 15:40:00,145.83,145.85,145.24,145.33,39841.0,142.5395,142.5591,141.9628,142.0508,39841.0
2022-01-13 15:50:00,145.32,145.37,145.03,145.14,138760.0,142.041,142.0899,141.7576,141.8651,138760.0
2022-01-14 09:30:00,144.04,144.7,143.63,144.28,46139.0,140.7899,141.435,140.3892,141.0245,46139.0
2022-01-14 09:40:00,144.45,145.13,144.0,144.25,62571.0,141.1907,141.8553,140.7508,140.9952,62571.0
2022-01-14 09:50:00,144.21,144.67,144.07,144.37,35159.0,140.9561,141.4057,140.8192,141.1125,35159.0
2022-01-14 10:00:00,144.5,144.5,143.31,143.75,44751.0,141.2395,141.2395,140.0764,140.5065,44751.0
2022-01-14 10:10:00,143.8,144.05,143.47,144.04,23103.0,140.5553,140.7997,140.2328,140.7899,23103.0
2022-01-14 10:20:00,143.88,144.0,143.54,143.71,27973.0,140.6335,140.7508,140.3012,140.4674,27973.0
2022-01-14 10:30:00,143.68,144.06,143.49,143.83,30359.0,140.438,140.8095,140.2523,140.5847,30359.0
2022-01-14 10:40:00,143.91,144.12,143.72,143.92,31573.0,140.6629,140.8681,140.4771,140.6726,31573.0
2022-01-14 10:50:00,143.91,144.11,143.4,143.53,23329.0,140.6629,140.8583,140.1644,140.2914,23329.0
2022-01-14 11:00:00,143.53,143.83,143.1,143.29,22136.0,140.2914,140.5847,139.8711,140.0568,22136.0
2022-01-14 11:10:00,143.23,143.8,143.05,143.54,23417.0,139.9982,140.5553,139.8223,140.3012,23417.0
2022-01-14 11:20:00,143.55,143.78,143.13,143.21,18445.0,140.311,140.5358,139.9005,139.9786,18445.0
2022-01-14 11:30:00,143.12,143.6,143.0,143.58,14573.0,139.8907,140.3598,139.7734,140.3403,14573.0
2022-01-14 11:40:00,143.58,143.63,143.25,143.53,13828.0,140.3403,140.3892,140.0177,140.2914,13828.0
2022-01-14 11:50:00,143.65,143.65,143.08,143.12,20504.0,140.4087,140.4087,139.8516,139.8907,20504.0
2022-01-14 12:00:00,143.15,143.21,142.61,142.72,18270.0,139.92,139.9786,139.3922,139.4997,18270.0
2022-01-14 12:10:00,142.72,142.94,142.42,142.67,20963.0,139.4997,139.7147,139.2065,139.4508,20963.0
2022-01-14 12:20:00,142.67,143.11,142.6,143.03,14923.0,139.4508,139.8809,139.3824,139.8027,14923.0
2022-01-14 12:30:00,142.99,143.31,142.92,143.27,27544.0,139.7636,140.0764,139.6952,140.0373,27544.0
2022-01-14 12:40:00,143.22,143.27,142.82,142.87,17131.0,139.9884,140.0373,139.5974,139.6463,17131.0
2022-01-14 12:50:00,142.94,143.0,142.62,142.63,13618.0,139.7147,139.7734,139.402,139.4117,13618.0
2022-01-14 13:00:00,142.58,142.85,142.55,142.58,16104.0,139.3629,139.6268,139.3335,139.3629,16104.0
2022-01-14 13:10:00,142.55,142.85,142.45,142.76,23482.0,139.3335,139.6268,139.2358,139.5388,23482.0
2022-01-14 13:20:00,142.69,142.78,142.54,142.56,12748.0,139.4704,139.5584,139.3238,139.3433,12748.0
2022-01-14 13:30:00,142.63,142.65,142.36,142.5,21882.0,139.4117,139.4313,139.1478,139.2847,21882.0
2022-01-14 13:40:00,142.47,142.63,142.4,142.52,27247.0,139.2553,139.4117,139.1869,139.3042,27247.0
2022-01-14 13:50:00,142.52,142.88,142.48,142.83,27813.0,139.3042,139.6561,139.2651,139.6072,27813.0
2022-01-14 14:00:00,142.83,143.18,142.82,142.97,28615.0,139.6072,139.9493,139.5974,139.7441,28615.0
2022-01-14 14:10:00,142.92,142.96,142.69,142.91,15824.0,139.6952,139.7343,139.4704,139.6854,15824.0
2022-01-14 14:20:00,142.91,143.31,142.91,143.13,74719.0,139.6854,140.0764,139.6854,139.9005,74719.0
2022-01-14 14:30:00,143.13,143.68,143.13,143.61,19724.0,139.9005,140.438,139.9005,140.3696,19724.0
2022-01-14 14:40:00,143.6,143.96,143.5,143.88,24119.0,140.3598,140.7117,140.2621,140.6335,24119.0
2022-01-14 14:50:00,143.93,144.15,143.75,143.75,28011.0,140.6824,140.8974,140.5065,140.5065,28011.0
2022-01-14 15:00:00,143.71,144.02,143.68,143.78,26425.0,140.4674,140.7704,140.438,140.5358,26425.0
2022-01-14 15:10:00,143.81,144.06,143.68,143.99,28722.0,140.5651,140.8095,140.438,140.741,28722.0
2022-01-14 15:20:00,144.05,144.3,143.95,144.17,53870.0,140.7997,141.0441,140.702,140.917,53870.0
2022-01-14 15:30:00,144.17,144.81,144.09,144.75,60500.0,140.917,141.5425,140.8388,141.4839,60500.0
2022-01-14 15:40:00,144.71,145.12,144.59,144.75,73981.0,141.4448,141.8456,141.3275,141.4839,73981.0
2022-01-14 15:50:00,144.78,145.15,144.64,144.64,146341.0,141.5132,141.8749,141.3764,141.3764,146341.0
2022-01-18 09:30:00,142.42,143.24,140.7,141.5,55009.0,139.2065,140.008,137.5253,138.3072,55009.0
2022-01-18 09:40:00,141.56,142.53,141.49,141.58,47664.0,138.3659,139.314,138.2975,138.3854,47664.0
2022-01-18 09:50:00,141.66,141.91,141.22,141.91,42000.0,138.4636,138.708,138.0336,138.708,42000.0
2022-01-18 10:00:00,141.86,142.62,141.33,142.38,25530.0,138.6591,139.402,138.1411,139.1674,25530.0
2022-01-18 10:10:00,142.3,142.88,141.95,142.19,22857.0,139.0892,139.6561,138.7471,138.9817,22857.0
2022-01-18 10:20:00,142.21,143.0,142.21,142.36,25137.0,139.0012,139.7734,139.0012,139.1478,25137.0
2022-01-18 10:30:00,142.37,142.37,141.46,141.75,37828.0,139.1576,139.1576,138.2681,138.5516,37828.0
2022-01-18 10:40:00,141.8,142.29,141.5,142.11,19944.0,138.6005,139.0794,138.3072,138.9035,19944.0
2022-01-18 10:50:00,142.04,142.1,141.46,141.51,28683.0,138.835,138.8937,138.2681,138.317,28683.0
2022-01-18 11:00:00,141.55,142.16,141.42,141.85,33973.0,138.3561,138.9523,138.229,138.6493,33973.0
2022-01-18 11:10:00,141.85,142.51,141.72,142.42,27765.0,138.6493,139.2944,138.5223,139.2065,27765.0
2022-01-18 11:20:00,142.38,142.39,141.98,142.24,18749.0,139.1674,139.1772,138.7764,139.0305,18749.0
2022-01-18 11:30:00,142.09,142.1,141.63,141.98,17504.0,138.8839,138.8937,138.4343,138.7764,17504.0
2022-01-18 11:40:00,142.03,142.41,141.96,142.37,11952.0,138.8253,139.1967,138.7569,139.1576,11952.0
2022-01-18 11:50:00,142.37,142.66,142.18,142.34,10642.0,139.1576,139.4411,138.9719,139.1283,10642.0
2022-01-18 12:00:00,142.35,142.42,141.67,141.87,18538.0,139.1381,139.2065,138.4734,138.6689,18538.0
2022-01-18 12:10:00,141.8,142.35,141.8,142.22,11612.0,138.6005,139.1381,138.6005,139.011,11612.0
2022-01-18 12:20:00,142.25,142.47,142.15,142.15,9377.0,139.0403,139.2553,138.9426,138.9426,9377.0
2022-01-18 12:30:00,142.15,142.18,141.84,142.04,7993.0,138.9426,138.9719,138.6396,138.835,7993.0
2022-01-18 12:40:00,142.05,142.16,141.85,141.85,11023.0,138.8448,138.9523,138.6493,138.6493,11023.0
2022-01-18 12:50:00,141.9,141.99,141.4,141.4,9430.0,138.6982,138.7862,138.2095,138.2095,9430.0
2022-01-18 13:00:00,141.44,141.57,141.11,141.27,13009.0,138.2486,138.3757,137.926,138.0824,13009.0
2022-01-18 13:10:00,141.25,141.48,141.13,141.43,17941.0,138.0629,138.2877,137.9456,138.2388,17941.0
2022-01-18 13:20:00,141.38,141.41,141.25,141.36,9811.0,138.1899,138.2193,138.0629,138.1704,9811.0
2022-01-18 13:30:00,141.39,141.66,141.28,141.62,11249.0,138.1997,138.4636,138.0922,138.4245,11249.0
2022-01-18 13:40:00,141.73,141.78,141.49,141.53,13429.0,138.532,138.5809,138.2975,138.3366,13429.0
2022-01-18 13:50:00,141.53,141.85,141.52,141.73,8565.0,138.3366,138.6493,138.3268,138.532,8565.0
2022-01-18 14:00:00,141.77,141.86,141.63,141.72,10141.0,138.5711,138.6591,138.4343,138.5223,10141.0
2022-01-18 14:10:00,141.77,141.82,141.6,141.77,13213.0,138.5711,138.62,138.405,138.5711,13213.0
2022-01-18 14:20:00,141.72,141.76,141.5,141.63,12552.0,138.5223,138.5614,138.3072,138.4343,12552.0
2022-01-18 14:30:00,141.65,141.92,141.64,141.83,14857.0,138.4538,138.7178,138.4441,138.6298,14857.0
2022-01-18 14:40:00,141.86,142.01,141.78,141.82,13436.0,138.6591,138.8057,138.5809,138.62,13436.0
2022-01-18 14:50:00,141.84,142.13,141.84,141.97,18562.0,138.6396,138.923,138.6396,138.7666,18562.0
2022-01-18 15:00:00,141.9,141.97,141.66,141.74,40951.0,138.6982,138.7666,138.4636,138.5418,40951.0
2022-01-18 15:10:00,141.74,141.75,140.88,140.89,13889.0,138.5418,138.5516,137.7012,137.711,13889.0
2022-01-18 15:20:00,140.84,141.05,140.84,140.9,26980.0,137.6621,137.8674,137.6621,137.7208,26980.0
2022-01-18 15:30:00,140.85,141.1,140.77,140.95,31206.0,137.6719,137.9163,137.5937,137.7696,31206.0
2022-01-18 15:40:00,140.96,140.96,140.48,140.68,46743.0,137.7794,137.7794,137.3102,137.5057,46743.0
2022-01-18 15:50:00,140.71,140.96,140.34,140.48,194988.0,137.5351,137.7794,137.1734,137.3102,194988.0
2022-01-19 09:30:00,140.67,143.6,140.48,142.74,46213.0,137.496,140.3598,137.3102,139.5193,46213.0
2022-01-19 09:40:00,142.86,143.01,142.33,142.33,35159.0,139.6365,139.7832,139.1185,139.1185,35159.0
2022-01-19 09:50:00,142.47,143.23,142.46,143.18,22137.0,139.2553,139.9982,139.2456,139.9493,22137.0
2022-01-19 10:00:00,142.98,143.43,142.64,142.64,17672.0,139.7538,140.1937,139.4215,139.4215,17672.0
2022-01-19 10:10:00,142.71,143.24,142.56,142.83,17440.0,139.4899,140.008,139.3433,139.6072,17440.0
2022-01-19 10:20:00,142.78,142.86,142.38,142.38,13583.0,139.5584,139.6365,139.1674,139.1674,13583.0
2022-01-19 10:30:00,142.45,143.0,142.32,142.32,19442.0,139.2358,139.7734,139.1087,139.1087,19442.0
2022-01-19 10:40:00,142.23,142.36,141.94,142.06,18984.0,139.0208,139.1478,138.7373,138.8546,18984.0
2022-01-19 10:50:00,142.1,142.45,141.7,142.02,16713.0,138.8937,139.2358,138.5027,138.8155,16713.0
2022-01-19 11:00:00,142.0,142.13,141.69,141.83,17069.0,138.796,138.923,138.4929,138.6298,17069.0
2022-01-19 11:10:00,141.71,141.76,141.18,141.33,39974.0,138.5125,138.5614,137.9945,138.1411,39974.0
2022-01-19 11:20:00,141.14,141.63,141.0,141.61,21561.0,137.9554,138.4343,137.8185,138.4148,21561.0
2022-01-19 11:30:00,141.65,142.0,141.35,141.77,11810.0,138.4538,138.796,138.1606,138.5711,11810.0
2022-01-19 11:40:00,141.71,142.23,141.6,142.09,14400.0,138.5125,139.0208,138.405,138.8839,14400.0
2022-01-19 11:50:00,142.09,142.16,141.91,142.15,11244.0,138.8839,138.9523,138.708,138.9426,11244.0
2022-01-19 12:00:00,142.17,142.62,142.11,142.62,15366.0,138.9621,139.402,138.9035,139.402,15366.0
2022-01-19 12:10:00,142.56,142.82,142.52,142.54,10109.0,139.3433,139.5974,139.3042,139.3238,10109.0
2022-01-19 12:20:00,142.6,142.76,142.56,142.71,9564.0,139.3824,139.5388,139.3433,139.4899,9564.0
2022-01-19 12:30:00,142.66,142.79,142.57,142.64,8305.0,139.4411,139.5681,139.3531,139.4215,8305.0
2022-01-19 12:40:00,142.63,142.66,142.26,142.39,8323.0,139.4117,139.4411,139.0501,139.1772,8323.0
2022-01-19 12:50:00,142.43,142.52,142.2,142.46,18398.0,139.2162,139.3042,138.9914,139.2456,18398.0
2022-01-19 13:00:00,142.43,142.48,142.19,142.28,12098.0,139.2162,139.2651,138.9817,139.0696,12098.0
2022-01-19 13:10:00,142.32,142.54,142.08,142.28,46823.0,139.1087,139.3238,138.8741,139.0696,46823.0
2022-01-19 13:20:00,142.27,142.28,142.04,142.06,14294.0,139.0599,139.0696,138.835,138.8546,14294.0
2022-01-19 13:30:00,142.08,142.15,141.78,141.89,13195.0,138.8741,138.9426,138.5809,138.6884,13195.0
2022-01-19 13:40:00,141.85,142.05,141.82,141.91,10060.0,138.6493,138.8448,138.62,138.708,10060.0
2022-01-19 13:50:00,141.91,142.13,141.78,142.09,8396.0,138.708,138.923,138.5809,138.8839,8396.0
2022-01-19 14:00:00,142.07,142.17,141.46,141.56,21518.0,138.8644,138.9621,138.2681,138.3659,21518.0
2022-01-19 14:10:00,141.59,141.81,141.57,141.74,7971.0,138.3952,138.6102,138.3757,138.5418,7971.0
2022-01-19 14:20:00,141.77,141.77,141.46,141.54,12307.0,138.5711,138.5711,138.2681,138.3463,12307.0
2022-01-19 14:30:00,141.49,141.84,141.48,141.7,8359.0,138.2975,138.6396,138.2877,138.5027,8359.0
2022-01-19 14:40:00,141.61,142.07,141.61,141.76,9071.0,138.4148,138.8644,138.4148,138.5614,9071.0
2022-01-19 14:50:00,141.73,142.01,141.64,141.85,14264.0,138.532,138.8057,138.4441,138.6493,14264.0
2022-01-19 15:00:00,141.87,141.88,141.57,141.69,18441.0,138.6689,138.6787,138.3757,138.4929,18441.0
2022-01-19 15:10:00,141.66,141.86,141.52,141.65,18445.0,138.4636,138.6591,138.3268,138.4538,18445.0
2022-01-19 15:20:00,141.6,141.69,141.2,141.25,24345.0,138.405,138.4929,138.014,138.0629,24345.0
2022-01-19 15:30:00,141.22,141.26,140.79,140.84,31077.0,138.0336,138.0726,137.6133,137.6621,31077.0
2022-01-19 15:40:00,140.86,141.06,140.79,140.89,43725.0,137.6817,137.8772,137.6133,137.711,43725.0
2022-01-19 15:50:00,140.79,140.79,140.26,140.4,144894.0,137.6133,137.6133,137.0952,137.2321,144894.0
2022-01-20 09:30:00,141.38,141.65,140.68,141.17,50183.0,138.1899,138.4538,137.5057,137.9847,50183.0
2022-01-20 09:40:00,141.19,141.95,140.87,141.59,21404.0,138.0042,138.7471,137.6914,138.3952,21404.0
2022-01-20 09:50:00,141.5,142.05,141.32,141.75,15344.0,138.3072,138.8448,138.1313,138.5516,15344.0
2022-01-20 10:00:00,141.66,142.16,141.49,142.03,20790.0,138.4636,138.9523,138.2975,138.8253,20790.0
2022-01-20 10:10:00,142.0,142.11,141.49,141.56,20214.0,138.796,138.9035,138.2975,138.3659,20214.0
2022-01-20 10:20:00,141.63,142.59,141.62,142.29,47629.0,138.4343,139.3726,138.4245,139.0794,47629.0
2022-01-20 10:30:00,142.4,142.8,142.2,142.41,16807.0,139.1869,139.5779,138.9914,139.1967,16807.0
2022-01-20 10:40:00,142.31,142.66,142.31,142.53,8442.0,139.099,139.4411,139.099,139.314,8442.0
2022-01-20 10:50:00,142.55,142.78,142.42,142.68,8677.0,139.3335,139.5584,139.2065,139.4606,8677.0
2022-01-20 11:00:00,142.68,143.14,142.67,142.99,16242.0,139.4606,139.9102,139.4508,139.7636,16242.0
2022-01-20 11:10:00,142.9,143.05,142.43,142.46,16903.0,139.6756,139.8223,139.2162,139.2456,16903.0
2022-01-20 11:20:00,142.46,142.71,142.28,142.42,28924.0,139.2456,139.4899,139.0696,139.2065,28924.0
2022-01-20 11:30:00,142.49,142.7,142.34,142.5,13546.0,139.2749,139.4802,139.1283,139.2847,13546.0
2022-01-20 11:40:00,142.53,142.55,142.24,142.53,8017.0,139.314,139.3335,139.0305,139.314,8017.0
2022-01-20 11:50:00,142.49,142.78,142.49,142.49,7551.0,139.2749,139.5584,139.2749,139.2749,7551.0
2022-01-20 12:00:00,142.55,142.61,142.33,142.34,6636.0,139.3335,139.3922,139.1185,139.1283,6636.0
2022-01-20 12:10:00,142.38,142.55,142.32,142.45,7697.0,139.1674,139.3335,139.1087,139.2358,7697.0
2022-01-20 12:20:00,142.44,142.55,142.13,142.43,11975.0,139.226,139.3335,138.923,139.2162,11975.0
2022-01-20 12:30:00,142.48,142.64,142.38,142.48,14606.0,139.2651,139.4215,139.1674,139.2651,14606.0
2022-01-20 12:40:00,142.4,142.46,142.17,142.26,3698.0,139.1869,139.2456,138.9621,139.0501,3698.0
2022-01-20 12:50:00,142.17,142.17,142.02,142.05,5766.0,138.9621,138.9621,138.8155,138.8448,5766.0
2022-01-20 13:00:00,142.03,142.13,141.78,142.05,42725.0,138.8253,138.923,138.5809,138.8448,42725.0
2022-01-20 13:10:00,142.03,142.21,141.96,142.14,15586.0,138.8253,139.0012,138.7569,138.9328,15586.0
2022-01-20 13:20:00,142.2,142.4,142.2,142.3,11233.0,138.9914,139.1869,138.9914,139.0892,11233.0
2022-01-20 13:30:00,142.29,142.35,141.99,142.05,34038.0,139.0794,139.1381,138.7862,138.8448,34038.0
2022-01-20 13:40:00,142.0,142.21,141.97,142.16,11420.0,138.796,139.0012,138.7666,138.9523,11420.0
2022-01-20 13:50:00,142.1,142.16,141.92,142.02,12492.0,138.8937,138.9523,138.7178,138.8155,12492.0
2022-01-20 14:00:00,142.04,142.29,142.03,142.29,14503.0,138.835,139.0794,138.8253,139.0794,14503.0
2022-01-20 14:10:00,142.25,142.27,141.76,141.94,56641.0,139.0403,139.0599,138.5614,138.7373,56641.0
2022-01-20 14:20:00,141.93,142.2,141.89,142.13,14844.0,138.7275,138.9914,138.6884,138.923,14844.0
2022-01-20 14:30:00,142.11,142.21,141.94,142.0,10648.0,138.9035,139.0012,138.7373,138.796,10648.0
2022-01-20 14:40:00,142.0,142.0,141.52,141.69,34733.0,138.796,138.796,138.3268,138.4929,34733.0
2022-01-20 14:50:00,141.65,141.77,141.38,141.55,53169.0,138.4538,138.5711,138.1899,138.3561,53169.0
2022-01-20 15:00:00,141.53,141.73,140.9,140.97,14724.0,138.3366,138.532,137.7208,137.7892,14724.0
2022-01-20 15:10:00,141.01,141.11,140.8,140.97,25525.0,137.8283,137.926,137.623,137.7892,25525.0
2022-01-20 15:20:00,140.95,141.03,140.58,140.68,50244.0,137.7696,137.8478,137.408,137.5057,50244.0
2022-01-20 15:30:00,140.66,140.77,140.31,140.36,35046.0,137.4862,137.5937,137.1441,137.193,35046.0
2022-01-20 15:40:00,140.42,140.47,139.85,139.86,49531.0,137.2516,137.3005,136.6945,136.7042,49531.0
2022-01-20 15:50:00,139.79,139.97,139.05,139.42,171710.0,136.6358,136.8118,135.9125,136.2742,171710.0
2022-01-21 09:30:00,139.54,140.0,139.0,140.0,99768.0,136.3915,136.8411,135.8636,136.8411,99768.0
2022-01-21 09:40:00,140.13,140.17,138.9,139.36,24294.0,136.9681,137.0072,135.7659,136.2155,24294.0
2022-01-21 09:50:00,139.29,139.91,138.79,139.34,19562.0,136.1471,136.7531,135.6584,136.196,19562.0
2022-01-21 10:00:00,139.62,139.8,138.76,138.98,18373.0,136.4697,136.6456,135.6291,135.8441,18373.0
2022-01-21 10:10:00,139.04,139.04,138.29,138.29,17632.0,135.9027,135.9027,135.1697,135.1697,17632.0
2022-01-21 10:20:00,138.41,139.29,138.14,138.84,17049.0,135.287,136.1471,135.023,135.7073,17049.0
2022-01-21 10:30:00,138.89,139.65,138.75,139.24,19459.0,135.7561,136.499,135.6193,136.0982,19459.0
2022-01-21 10:40:00,139.08,139.42,138.8,139.33,21390.0,135.9418,136.2742,135.6682,136.1862,21390.0
2022-01-21 10:50:00,139.39,140.0,139.35,139.98,24113.0,136.2448,136.8411,136.2057,136.8215,24113.0
2022-01-21 11:00:00,140.0,140.44,139.74,140.31,19969.0,136.8411,137.2711,136.5869,137.1441,19969.0
2022-01-21 11:10:00,140.41,140.49,139.65,139.71,18658.0,137.2418,137.32,136.499,136.5576,18658.0
2022-01-21 11:20:00,139.74,140.48,139.68,140.24,20405.0,136.5869,137.3102,136.5283,137.0757,20405.0
2022-01-21 11:30:00,140.06,140.19,139.28,139.38,9391.0,136.8997,137.0268,136.1373,136.2351,9391.0
2022-01-21 11:40:00,139.59,139.73,139.16,139.31,11268.0,136.4403,136.5772,136.02,136.1666,11268.0
2022-01-21 11:50:00,139.45,139.58,139.07,139.38,9807.0,136.3035,136.4306,135.9321,136.2351,9807.0
2022-01-21 12:00:00,139.27,139.77,139.1,139.54,10516.0,136.1275,136.6163,135.9614,136.3915,10516.0
2022-01-21 12:10:00,139.46,139.61,138.98,139.22,16008.0,136.3133,136.4599,135.8441,136.0787,16008.0
2022-01-21 12:20:00,139.09,139.6,138.87,139.21,18990.0,135.9516,136.4501,135.7366,136.0689,18990.0
2022-01-21 12:30:00,139.14,139.51,139.06,139.34,11663.0,136.0005,136.3621,135.9223,136.196,11663.0
2022-01-21 12:40:00,139.41,139.41,138.85,138.85,9999.0,136.2644,136.2644,135.717,135.717,9999.0
2022-01-21 12:50:00,138.84,138.95,138.5,138.85,14483.0,135.7073,135.8148,135.3749,135.717,14483.0
2022-01-21 13:00:00,138.73,138.98,138.73,138.88,11487.0,135.5997,135.8441,135.5997,135.7463,11487.0
2022-01-21 13:10:00,138.94,139.41,138.93,139.23,17055.0,135.805,136.2644,135.7952,136.0885,17055.0
2022-01-21 13:20:00,139.23,139.23,138.33,138.33,12495.0,136.0885,136.0885,135.2088,135.2088,12495.0
2022-01-21 13:30:00,138.42,138.97,138.4,138.69,12319.0,135.2967,135.8343,135.2772,135.5606,12319.0
2022-01-21 13:40:00,138.76,139.11,138.7,138.84,10043.0,135.6291,135.9712,135.5704,135.7073,10043.0
2022-01-21 13:50:00,138.94,139.08,138.59,138.78,7744.0,135.805,135.9418,135.4629,135.6486,7744.0
2022-01-21 14:00:00,138.77,139.09,138.61,138.88,15522.0,135.6388,135.9516,135.4824,135.7463,15522.0
2022-01-21 14:10:00,139.02,139.12,138.78,138.94,9374.0,135.8832,135.9809,135.6486,135.805,9374.0
2022-01-21 14:20:00,138.87,139.04,138.38,138.5,11559.0,135.7366,135.9027,135.2576,135.3749,11559.0
2022-01-21 14:30:00,138.44,138.74,138.38,138.71,10628.0,135.3163,135.6095,135.2576,135.5802,10628.0
2022-01-21 14:40:00,138.75,138.85,138.57,138.7,22310.0,135.6193,135.717,135.4433,135.5704,22310.0
2022-01-21 14:50:00,138.66,138.71,137.71,137.78,34790.0,135.5313,135.5802,134.6027,134.6712,34790.0
2022-01-21 15:00:00,137.82,138.18,137.66,137.84,12888.0,134.7103,135.0621,134.5539,134.7298,12888.0
2022-01-21 15:10:00,137.79,138.36,137.71,138.13,18396.0,134.6809,135.2381,134.6027,135.0133,18396.0
2022-01-21 15:20:00,138.12,138.21,137.62,137.78,14868.0,135.0035,135.0915,134.5148,134.6712,14868.0
2022-01-21 15:30:00,137.89,138.2,137.75,138.06,35501.0,134.7787,135.0817,134.6418,134.9449,35501.0
2022-01-21 15:40:00,138.17,138.71,138.14,138.43,39146.0,135.0524,135.5802,135.023,135.3065,39146.0
2022-01-21 15:50:00,138.42,138.47,137.49,137.52,110874.0,135.2967,135.3456,134.3877,134.417,110874.0
2022-01-24 09:30:00,136.38,136.38,135.0,135.48,54040.0,133.3028,133.3028,131.9539,132.4231,54040.0
2022-01-24 09:40:00,135.5,135.61,134.19,134.22,50618.0,132.4426,132.5501,131.1622,131.1915,50618.0
2022-01-24 09:50:00,134.27,135.01,133.41,133.54,40317.0,131.2404,131.9637,130.3998,130.5268,40317.0
2022-01-24 10:00:00,133.48,134.19,133.18,133.6,44962.0,130.4682,131.1622,130.175,130.5855,44962.0
2022-01-24 10:10:00,133.46,133.67,132.99,133.0,34494.0,130.4486,130.6539,129.9892,129.999,34494.0
2022-01-24 10:20:00,132.97,133.92,132.68,133.44,52890.0,129.9697,130.8983,129.6862,130.4291,52890.0
2022-01-24 10:30:00,133.49,134.03,133.01,133.01,25880.0,130.478,131.0058,130.0088,130.0088,25880.0
2022-01-24 10:40:00,132.96,133.7,132.11,132.46,24254.0,129.9599,130.6832,129.1291,129.4712,24254.0
2022-01-24 10:50:00,132.44,133.62,132.15,133.03,23310.0,129.4517,130.605,129.1682,130.0283,23310.0
2022-01-24 11:00:00,132.86,132.96,132.39,132.7,22500.0,129.8622,129.9599,129.4028,129.7058,22500.0
2022-01-24 11:10:00,132.78,133.16,132.46,133.05,17654.0,129.784,130.1554,129.4712,130.0479,17654.0
2022-01-24 11:20:00,133.0,133.36,132.25,132.46,24594.0,129.999,130.3509,129.2659,129.4712,24594.0
2022-01-24 11:30:00,132.41,132.58,132.01,132.2,14531.0,129.4223,129.5885,129.0314,129.2171,14531.0
2022-01-24 11:40:00,132.28,132.3,131.33,131.33,30186.0,129.2953,129.3148,128.3667,128.3667,30186.0
2022-01-24 11:50:00,131.28,132.77,131.28,132.76,19618.0,128.3178,129.7742,128.3178,129.7644,19618.0
2022-01-24 12:00:00,132.72,132.87,132.14,132.14,29438.0,129.7253,129.872,129.1584,129.1584,29438.0
2022-01-24 12:10:00,132.0,132.16,131.37,131.52,22543.0,129.0216,129.178,128.4058,128.5524,22543.0
2022-01-24 12:20:00,131.43,132.42,131.43,132.22,14919.0,128.4644,129.4321,128.4644,129.2366,14919.0
2022-01-24 12:30:00,132.23,132.64,132.04,132.42,16002.0,129.2464,129.6471,129.0607,129.4321,16002.0
2022-01-24 12:40:00,132.36,133.24,132.18,133.04,17757.0,129.3735,130.2336,129.1975,130.0381,17757.0
2022-01-24 12:50:00,133.01,134.0,132.91,133.71,37647.0,130.0088,130.9765,129.9111,130.693,37647.0
2022-01-24 13:00:00,133.69,134.02,133.36,133.91,53323.0,130.6735,130.996,130.3509,130.8885,53323.0
2022-01-24 13:10:00,133.94,134.64,133.82,134.52,17721.0,130.9178,131.602,130.8005,131.4847,17721.0
2022-01-24 13:20:00,134.51,134.51,133.91,133.92,15317.0,131.475,131.475,130.8885,130.8983,15317.0
2022-01-24 13:30:00,133.92,134.72,133.92,134.72,15863.0,130.8983,131.6802,130.8983,131.6802,15863.0
2022-01-24 13:40:00,134.64,135.07,134.1,135.07,17431.0,131.602,132.0223,131.0742,132.0223,17431.0
2022-01-24 13:50:00,135.17,135.84,135.0,135.84,26748.0,132.1201,132.7749,131.9539,132.7749,26748.0
2022-01-24 14:00:00,135.68,136.13,135.51,136.13,22876.0,132.6186,133.0584,132.4524,133.0584,22876.0
2022-01-24 14:10:00,136.11,136.13,135.01,135.02,25817.0,133.0389,133.0584,131.9637,131.9734,25817.0
2022-01-24 14:20:00,134.99,135.41,134.51,134.63,19946.0,131.9441,132.3546,131.475,131.5922,19946.0
2022-01-24 14:30:00,134.74,135.0,133.76,134.1,22932.0,131.6998,131.9539,130.7419,131.0742,22932.0
2022-01-24 14:40:00,133.98,134.55,133.87,134.55,19305.0,130.9569,131.5141,130.8494,131.5141,19305.0
2022-01-24 14:50:00,134.69,135.4,134.41,135.26,18712.0,131.6509,132.3449,131.3772,132.208,18712.0
2022-01-24 15:00:00,135.23,135.69,135.1,135.65,12574.0,132.1787,132.6283,132.0516,132.5892,12574.0
2022-01-24 15:10:00,135.7,136.48,135.66,135.89,12838.0,132.6381,133.4005,132.599,132.8238,12838.0
2022-01-24 15:20:00,135.88,136.64,135.87,136.3,19429.0,132.814,133.5569,132.8043,133.2246,19429.0
2022-01-24 15:30:00,136.21,137.57,136.1,137.5,19821.0,133.1366,134.4659,133.0291,134.3975,19821.0
2022-01-24 15:40:00,137.48,138.04,136.84,137.94,35132.0,134.3779,134.9253,133.7524,134.8276,35132.0
2022-01-24 15:50:00,138.05,138.49,137.82,138.09,125861.0,134.9351,135.3651,134.7103,134.9742,125861.0
2022-01-25 09:30:00,135.36,135.72,134.85,134.85,41723.0,132.3058,132.6577,131.8073,131.8073,41723.0
2022-01-25 09:40:00,135.01,135.04,133.31,133.52,31364.0,131.9637,131.993,130.302,130.5073,31364.0
2022-01-25 09:50:00,133.46,133.71,132.65,133.63,22425.0,130.4486,130.693,129.6569,130.6148,22425.0
2022-01-25 10:00:00,133.52,133.94,133.15,133.48,14019.0,130.5073,130.9178,130.1456,130.4682,14019.0
2022-01-25 10:10:00,133.45,134.31,133.31,134.17,20268.0,130.4389,131.2795,130.302,131.1426,20268.0
2022-01-25 10:20:00,134.15,134.44,133.41,134.34,21788.0,131.1231,131.4065,130.3998,131.3088,21788.0
2022-01-25 10:30:00,134.3,134.54,133.81,134.05,18930.0,131.2697,131.5043,130.7907,131.0253,18930.0
2022-01-25 10:40:00,134.14,134.63,133.79,134.45,18545.0,131.1133,131.5922,130.7712,131.4163,18545.0
2022-01-25 10:50:00,134.4,134.46,133.33,133.38,17013.0,131.3674,131.4261,130.3216,130.3704,17013.0
2022-01-25 11:00:00,133.53,134.02,133.27,133.75,17451.0,130.5171,130.996,130.2629,130.7321,17451.0
2022-01-25 11:10:00,133.92,134.46,133.67,134.46,16707.0,130.8983,131.4261,130.6539,131.4261,16707.0
2022-01-25 11:20:00,134.56,134.84,134.18,134.35,25419.0,131.5238,131.7975,131.1524,131.3186,25419.0
2022-01-25 11:30:00,134.29,134.31,133.23,133.36,16965.0,131.2599,131.2795,130.2238,130.3509,16965.0
2022-01-25 11:40:00,133.27,133.93,133.19,133.74,19242.0,130.2629,130.908,130.1847,130.7223,19242.0
2022-01-25 11:50:00,133.83,134.59,133.74,133.78,27046.0,130.8103,131.5531,130.7223,130.7614,27046.0
2022-01-25 12:00:00,133.58,134.64,133.58,134.36,9552.0,130.5659,131.602,130.5659,131.3283,9552.0
2022-01-25 12:10:00,134.36,134.42,133.81,134.05,8862.0,131.3283,131.387,130.7907,131.0253,8862.0
2022-01-25 12:20:00,134.27,134.68,134.27,134.41,8093.0,131.2404,131.6411,131.2404,131.3772,8093.0
2022-01-25 12:30:00,134.33,134.36,133.75,133.87,30008.0,131.299,131.3283,130.7321,130.8494,30008.0
2022-01-25 12:40:00,133.95,134.01,133.61,133.61,20465.0,130.9276,130.9862,130.5953,130.5953,20465.0
2022-01-25 12:50:00,133.62,133.95,133.5,133.86,21547.0,130.605,130.9276,130.4877,130.8396,21547.0
2022-01-25 13:00:00,133.93,133.99,133.23,133.48,28509.0,130.908,130.9667,130.2238,130.4682,28509.0
2022-01-25 13:10:00,133.54,133.83,133.35,133.81,29401.0,130.5268,130.8103,130.3411,130.7907,29401.0
2022-01-25 13:20:00,133.75,134.17,133.45,134.16,26051.0,130.7321,131.1426,130.4389,131.1329,26051.0
2022-01-25 13:30:00,134.1,134.42,133.99,134.32,14748.0,131.0742,131.387,130.9667,131.2892,14748.0
2022-01-25 13:40:00,134.39,134.55,134.15,134.48,14178.0,131.3577,131.5141,131.1231,131.4456,14178.0
2022-01-25 13:50:00,134.52,135.12,134.5,135.11,20369.0,131.4847,132.0712,131.4652,132.0614,20369.0
2022-01-25 14:00:00,135.12,135.17,134.33,134.74,56324.0,132.0712,132.1201,131.299,131.6998,56324.0
2022-01-25 14:10:00,134.75,135.46,134.58,135.38,70514.0,131.7095,132.4035,131.5434,132.3253,70514.0
2022-01-25 14:20:00,135.35,135.79,135.29,135.4,13628.0,132.296,132.7261,132.2374,132.3449,13628.0
2022-01-25 14:30:00,135.54,135.68,135.15,135.66,12664.0,132.4817,132.6186,132.1005,132.599,12664.0
2022-01-25 14:40:00,135.74,136.23,135.68,136.05,16061.0,132.6772,133.1561,132.6186,132.9802,16061.0
2022-01-25 14:50:00,136.06,136.62,136.02,136.5,11795.0,132.99,133.5373,132.9509,133.4201,11795.0
2022-01-25 15:00:00,136.53,136.53,135.53,135.54,12858.0,133.4494,133.4494,132.4719,132.4817,12858.0
2022-01-25 15:10:00,135.58,135.81,135.35,135.72,14227.0,132.5208,132.7456,132.296,132.6577,14227.0
2022-01-25 15:20:00,135.7,135.73,134.81,134.94,17859.0,132.6381,132.6674,131.7682,131.8953,17859.0
2022-01-25 15:30:00,134.91,135.2,134.55,135.11,27406.0,131.8659,132.1494,131.5141,132.0614,27406.0
2022-01-25 15:40:00,135.17,135.45,134.73,134.93,39365.0,132.1201,132.3937,131.69,131.8855,39365.0
2022-01-25 15:50:00,134.96,134.96,134.26,134.58,150107.0,131.9148,131.9148,131.2306,131.5434,150107.0
2022-01-26 09:30:00,135.54,136.08,135.29,136.08,31185.0,132.4817,133.0095,132.2374,133.0095,31185.0
2022-01-26 09:40:00,136.09,136.19,135.2,135.68,11947.0,133.0193,133.117,132.1494,132.6186,11947.0
2022-01-26 09:50:00,135.75,136.45,135.61,136.4,10946.0,132.687,133.3712,132.5501,133.3223,10946.0
2022-01-26 10:00:00,136.58,137.02,136.43,136.43,9088.0,133.4982,133.9283,133.3516,133.3516,9088.0
2022-01-26 10:10:00,136.42,136.49,135.81,136.2,21284.0,133.3419,133.4103,132.7456,133.1268,21284.0
2022-01-26 10:20:00,136.15,136.49,135.73,135.73,21160.0,133.0779,133.4103,132.6674,132.6674,21160.0
2022-01-26 10:30:00,135.83,135.83,134.92,135.02,27919.0,132.7652,132.7652,131.8757,131.9734,27919.0
2022-01-26 10:40:00,135.11,135.25,134.9,134.96,28590.0,132.0614,132.1983,131.8562,131.9148,28590.0
2022-01-26 10:50:00,134.9,135.47,134.87,135.38,25195.0,131.8562,132.4133,131.8268,132.3253,25195.0
2022-01-26 11:00:00,135.37,135.78,135.12,135.73,13693.0,132.3155,132.7163,132.0712,132.6674,13693.0
2022-01-26 11:10:00,135.68,136.11,135.58,135.58,10107.0,132.6186,133.0389,132.5208,132.5208,10107.0
2022-01-26 11:20:00,135.58,136.18,135.58,136.12,18411.0,132.5208,133.1073,132.5208,133.0486,18411.0
2022-01-26 11:30:00,136.09,136.15,135.61,135.88,19783.0,133.0193,133.0779,132.5501,132.814,19783.0
2022-01-26 11:40:00,135.88,136.43,135.87,136.13,10260.0,132.814,133.3516,132.8043,133.0584,10260.0
2022-01-26 11:50:00,136.14,136.19,135.82,136.18,9365.0,133.0682,133.117,132.7554,133.1073,9365.0
2022-01-26 12:00:00,136.27,136.49,136.19,136.37,9159.0,133.1952,133.4103,133.117,133.293,9159.0
2022-01-26 12:10:00,136.37,136.54,136.25,136.34,6576.0,133.293,133.4591,133.1757,133.2637,6576.0
2022-01-26 12:20:00,136.36,136.41,135.89,136.16,7977.0,133.2832,133.3321,132.8238,133.0877,7977.0
2022-01-26 12:30:00,136.17,136.44,136.12,136.44,6200.0,133.0975,133.3614,133.0486,133.3614,6200.0
2022-01-26 12:40:00,136.47,136.83,136.46,136.83,4380.0,133.3907,133.7426,133.381,133.7426,4380.0
2022-01-26 12:50:00,136.83,137.0,136.68,136.91,14506.0,133.7426,133.9088,133.596,133.8208,14506.0
2022-01-26 13:00:00,136.83,136.83,136.43,136.82,14016.0,133.7426,133.7426,133.3516,133.7328,14016.0
2022-01-26 13:10:00,136.82,137.13,136.82,137.02,20234.0,133.7328,134.0358,133.7328,133.9283,20234.0
2022-01-26 13:20:00,137.0,137.0,136.56,136.59,18207.0,133.9088,133.9088,133.4787,133.508,18207.0
2022-01-26 13:30:00,136.59,136.83,136.58,136.72,12642.0,133.508,133.7426,133.4982,133.6351,12642.0
2022-01-26 13:40:00,136.72,136.85,136.55,136.75,12539.0,133.6351,133.7622,133.4689,133.6644,12539.0
2022-01-26 13:50:00,136.74,137.2,136.73,137.09,17998.0,133.6546,134.1043,133.6449,133.9967,17998.0
2022-01-26 14:00:00,137.01,138.05,137.01,137.26,28911.0,133.9185,134.9351,133.9185,134.1629,28911.0
2022-01-26 14:10:00,137.36,137.64,136.22,136.24,39640.0,134.2606,134.5343,133.1464,133.1659,39640.0
2022-01-26 14:20:00,136.33,137.11,136.02,137.08,28795.0,133.2539,134.0163,132.9509,133.987,28795.0
2022-01-26 14:30:00,137.05,137.06,135.9,136.7,27594.0,133.9576,133.9674,132.8336,133.6155,27594.0
2022-01-26 14:40:00,136.73,136.8,134.22,134.25,24301.0,133.6449,133.7133,131.1915,131.2208,24301.0
2022-01-26 14:50:00,134.25,134.91,134.15,134.5,34156.0,131.2208,131.8659,131.1231,131.4652,34156.0
2022-01-26 15:00:00,134.4,134.42,132.78,132.78,30823.0,131.3674,131.387,129.784,129.784,30823.0
2022-01-26 15:10:00,132.93,133.5,132.75,132.9,31428.0,129.9306,130.4877,129.7547,129.9013,31428.0
2022-01-26 15:20:00,132.87,133.64,132.27,133.6,38170.0,129.872,130.6246,129.2855,130.5855,38170.0
2022-01-26 15:30:00,133.71,133.71,132.48,133.06,48690.0,130.693,130.693,129.4908,130.0577,48690.0
2022-01-26 15:40:00,132.82,133.49,132.61,132.76,73335.0,129.8231,130.478,129.6178,129.7644,73335.0
2022-01-26 15:50:00,132.88,133.77,132.58,133.51,163731.0,129.8817,130.7516,129.5885,130.4975,163731.0
2022-01-27 09:30:00,135.28,135.28,134.49,134.66,31230.0,132.2276,132.2276,131.4554,131.6216,31230.0
2022-01-27 09:40:00,134.67,135.86,134.67,135.39,18133.0,131.6313,132.7945,131.6313,132.3351,18133.0
2022-01-27 09:50:00,135.63,136.36,135.5,135.84,28031.0,132.5697,133.2832,132.4426,132.7749,28031.0
2022-01-27 10:00:00,135.99,136.08,135.23,135.98,17041.0,132.9216,133.0095,132.1787,132.9118,17041.0
2022-01-27 10:10:00,136.02,136.34,135.78,136.22,14983.0,132.9509,133.2637,132.7163,133.1464,14983.0
2022-01-27 10:20:00,136.14,136.14,134.71,134.71,15612.0,133.0682,133.0682,131.6704,131.6704,15612.0
2022-01-27 10:30:00,134.82,134.89,134.2,134.22,9764.0,131.778,131.8464,131.1719,131.1915,9764.0
2022-01-27 10:40:00,134.06,134.52,133.89,134.28,19501.0,131.0351,131.4847,130.8689,131.2501,19501.0
2022-01-27 10:50:00,134.2,135.55,134.2,135.47,18328.0,131.1719,132.4915,131.1719,132.4133,18328.0
2022-01-27 11:00:00,135.57,135.93,135.18,135.18,22961.0,132.511,132.8629,132.1298,132.1298,22961.0
2022-01-27 11:10:00,135.16,135.55,134.78,135.01,14093.0,132.1103,132.4915,131.7389,131.9637,14093.0
2022-01-27 11:20:00,134.95,135.3,134.56,135.23,32501.0,131.905,132.2471,131.5238,132.1787,32501.0
2022-01-27 11:30:00,135.22,135.79,135.11,135.26,46025.0,132.1689,132.7261,132.0614,132.208,46025.0
2022-01-27 11:40:00,135.26,135.6,135.0,135.05,10416.0,132.208,132.5404,131.9539,132.0028,10416.0
2022-01-27 11:50:00,135.0,135.3,135.0,135.28,10298.0,131.9539,132.2471,131.9539,132.2276,10298.0
2022-01-27 12:00:00,135.13,135.3,134.3,134.49,9103.0,132.081,132.2471,131.2697,131.4554,9103.0
2022-01-27 12:10:00,134.42,134.43,133.67,133.86,8765.0,131.387,131.3968,130.6539,130.8396,8765.0
2022-01-27 12:20:00,133.83,133.86,133.42,133.68,14517.0,130.8103,130.8396,130.4095,130.6637,14517.0
2022-01-27 12:30:00,133.81,133.85,133.11,133.27,11383.0,130.7907,130.8298,130.1065,130.2629,11383.0
2022-01-27 12:40:00,133.16,133.3,132.82,132.85,8378.0,130.1554,130.2923,129.8231,129.8524,8378.0
2022-01-27 12:50:00,132.93,133.58,132.9,133.42,12249.0,129.9306,130.5659,129.9013,130.4095,12249.0
2022-01-27 13:00:00,133.43,133.6,132.57,132.76,16852.0,130.4193,130.5855,129.5787,129.7644,16852.0
2022-01-27 13:10:00,132.82,133.01,132.53,132.61,15104.0,129.8231,130.0088,129.5396,129.6178,15104.0
2022-01-27 13:20:00,132.63,132.83,132.18,132.51,15205.0,129.6374,129.8329,129.1975,129.5201,15205.0
2022-01-27 13:30:00,132.4,133.1,132.39,132.39,22119.0,129.4126,130.0968,129.4028,129.4028,22119.0
2022-01-27 13:40:00,132.48,132.95,132.29,132.78,22732.0,129.4908,129.9502,129.305,129.784,22732.0
2022-01-27 13:50:00,132.78,133.23,132.32,133.23,28883.0,129.784,130.2238,129.3344,130.2238,28883.0
2022-01-27 14:00:00,132.97,133.54,132.93,133.05,13066.0,129.9697,130.5268,129.9306,130.0479,13066.0
2022-01-27 14:10:00,133.13,133.17,132.68,132.79,14116.0,130.1261,130.1652,129.6862,129.7938,14116.0
2022-01-27 14:20:00,132.69,132.69,131.99,132.24,12687.0,129.696,129.696,129.0118,129.2562,12687.0
2022-01-27 14:30:00,132.24,132.46,131.9,132.3,10893.0,129.2562,129.4712,128.9238,129.3148,10893.0
2022-01-27 14:40:00,132.3,132.87,132.28,132.67,20762.0,129.3148,129.872,129.2953,129.6765,20762.0
2022-01-27 14:50:00,132.57,132.58,131.85,132.14,11937.0,129.5787,129.5885,128.875,129.1584,11937.0
2022-01-27 15:00:00,132.25,132.69,132.24,132.39,15761.0,129.2659,129.696,129.2562,129.4028,15761.0
2022-01-27 15:10:00,132.33,132.48,131.68,132.01,18352.0,129.3441,129.4908,128.7088,129.0314,18352.0
2022-01-27 15:20:00,132.08,132.6,131.81,132.5,11070.0,129.0998,129.608,128.8359,129.5103,11070.0
2022-01-27 15:30:00,132.47,132.63,131.96,131.99,24692.0,129.481,129.6374,128.9825,129.0118,24692.0
2022-01-27 15:40:00,132.02,132.95,131.9,132.35,40636.0,129.0411,129.9502,128.9238,129.3637,40636.0
2022-01-27 15:50:00,132.2,132.35,131.93,132.09,126488.0,129.2171,129.3637,128.9532,129.1096,126488.0
2022-01-28 09:30:00,133.0,133.43,131.38,132.12,28066.0,129.999,130.4193,128.4156,129.1389,28066.0
2022-01-28 09:40:00,132.07,132.07,131.39,131.41,15539.0,129.09,129.09,128.4254,128.4449,15539.0
2022-01-28 09:50:00,131.47,132.14,131.21,132.11,16528.0,128.5035,129.1584,128.2494,129.1291,16528.0
2022-01-28 10:00:00,131.79,132.36,131.38,131.68,18895.0,128.8163,129.3735,128.4156,128.7088,18895.0
2022-01-28 10:10:00,131.78,133.05,131.78,133.05,24302.0,128.8066,130.0479,128.8066,130.0479,24302.0
2022-01-28 10:20:00,133.1,133.12,132.71,132.94,14181.0,130.0968,130.1163,129.7156,129.9404,14181.0
2022-01-28 10:30:00,132.98,133.45,132.54,133.16,17874.0,129.9795,130.4389,129.5494,130.1554,17874.0
2022-01-28 10:40:00,133.06,133.84,132.66,133.81,11676.0,130.0577,130.8201,129.6667,130.7907,11676.0
2022-01-28 10:50:00,133.83,134.1,133.61,133.83,24333.0,130.8103,131.0742,130.5953,130.8103,24333.0
2022-01-28 11:00:00,134.06,134.33,133.74,134.33,14923.0,131.0351,131.299,130.7223,131.299,14923.0
2022-01-28 11:10:00,134.33,134.89,134.2,134.66,12737.0,131.299,131.8464,131.1719,131.6216,12737.0
2022-01-28 11:20:00,134.78,135.01,134.55,134.69,6907.0,131.7389,131.9637,131.5141,131.6509,6907.0
2022-01-28 11:30:00,134.71,135.22,134.6,134.83,19124.0,131.6704,132.1689,131.5629,131.7877,19124.0
2022-01-28 11:40:00,134.81,134.94,134.62,134.79,9397.0,131.7682,131.8953,131.5825,131.7486,9397.0
2022-01-28 11:50:00,134.83,135.34,134.83,135.32,15388.0,131.7877,132.2862,131.7877,132.2667,15388.0
2022-01-28 12:00:00,135.31,135.76,135.25,135.47,11290.0,132.2569,132.6967,132.1983,132.4133,11290.0
2022-01-28 12:10:00,135.46,135.49,135.09,135.38,14073.0,132.4035,132.4328,132.0419,132.3253,14073.0
2022-01-28 12:20:00,135.37,135.44,134.5,134.65,16291.0,132.3155,132.384,131.4652,131.6118,16291.0
2022-01-28 12:30:00,134.64,134.83,134.4,134.71,15450.0,131.602,131.7877,131.3674,131.6704,15450.0
2022-01-28 12:40:00,134.73,135.01,134.57,134.66,9209.0,131.69,131.9637,131.5336,131.6216,9209.0
2022-01-28 12:50:00,134.6,134.67,134.31,134.41,30191.0,131.5629,131.6313,131.2795,131.3772,30191.0
2022-01-28 13:00:00,134.47,135.04,134.38,135.04,14711.0,131.4359,131.993,131.3479,131.993,14711.0
2022-01-28 13:10:00,134.87,135.12,134.67,134.92,5462.0,131.8268,132.0712,131.6313,131.8757,5462.0
2022-01-28 13:20:00,134.79,134.85,134.49,134.78,5596.0,131.7486,131.8073,131.4554,131.7389,5596.0
2022-01-28 13:30:00,134.94,135.27,134.83,134.98,6996.0,131.8953,132.2178,131.7877,131.9343,6996.0
2022-01-28 13:40:00,134.89,135.12,134.79,134.84,4950.0,131.8464,132.0712,131.7486,131.7975,4950.0
2022-01-28 13:50:00,134.86,135.28,134.79,134.95,9031.0,131.8171,132.2276,131.7486,131.905,9031.0
2022-01-28 14:00:00,135.19,135.23,134.42,134.5,6341.0,132.1396,132.1787,131.387,131.4652,6341.0
2022-01-28 14:10:00,134.46,134.69,134.27,134.38,17975.0,131.4261,131.6509,131.2404,131.3479,17975.0
2022-01-28 14:20:00,134.27,134.37,134.01,134.11,20976.0,131.2404,131.3381,130.9862,131.084,20976.0
2022-01-28 14:30:00,134.06,134.45,133.89,134.44,36810.0,131.0351,131.4163,130.8689,131.4065,36810.0
2022-01-28 14:40:00,134.43,134.95,134.43,134.8,10521.0,131.3968,131.905,131.3968,131.7584,10521.0
2022-01-28 14:50:00,134.77,135.08,134.61,134.93,11757.0,131.7291,132.0321,131.5727,131.8855,11757.0
2022-01-28 15:00:00,135.01,135.08,134.81,135.05,9719.0,131.9637,132.0321,131.7682,132.0028,9719.0
2022-01-28 15:10:00,135.04,135.25,134.84,135.03,11774.0,131.993,132.1983,131.7975,131.9832,11774.0
2022-01-28 15:20:00,135.02,135.38,134.89,135.34,15885.0,131.9734,132.3253,131.8464,132.2862,15885.0
2022-01-28 15:30:00,135.24,135.54,134.85,135.4,30431.0,132.1885,132.4817,131.8073,132.3449,30431.0
2022-01-28 15:40:00,135.4,136.25,135.37,136.22,37908.0,132.3449,133.1757,132.3155,133.1464,37908.0
2022-01-28 15:50:00,136.37,137.4,136.05,137.07,242320.0,133.293,134.2997,132.9802,133.9772,242320.0
2022-01-31 09:30:00,137.32,138.38,136.97,137.97,26834.0,134.2215,135.2576,133.8794,134.8569,26834.0
2022-01-31 09:40:00,138.05,138.39,137.79,137.91,22308.0,134.9351,135.2674,134.6809,134.7982,22308.0
2022-01-31 09:50:00,138.0,138.95,137.99,138.95,17846.0,134.8862,135.8148,134.8764,135.8148,17846.0
2022-01-31 10:00:00,138.95,139.03,138.5,138.98,22285.0,135.8148,135.893,135.3749,135.8441,22285.0
2022-01-31 10:10:00,139.09,139.15,138.56,138.96,33655.0,135.9516,136.0103,135.4336,135.8245,33655.0
2022-01-31 10:20:00,138.99,139.27,138.25,138.25,18529.0,135.8539,136.1275,135.1306,135.1306,18529.0
2022-01-31 10:30:00,138.51,138.53,137.94,138.18,14501.0,135.3847,135.4042,134.8276,135.0621,14501.0
2022-01-31 10:40:00,138.06,138.29,137.83,138.03,33299.0,134.9449,135.1697,134.72,134.9155,33299.0
2022-01-31 10:50:00,138.02,138.65,137.95,138.24,13269.0,134.9058,135.5215,134.8373,135.1208,13269.0
2022-01-31 11:00:00,138.3,138.52,138.21,138.3,14757.0,135.1794,135.3945,135.0915,135.1794,14757.0
2022-01-31 11:10:00,138.07,138.2,137.71,137.77,11290.0,134.9546,135.0817,134.6027,134.6614,11290.0
2022-01-31 11:20:00,137.8,138.06,137.61,137.86,10579.0,134.6907,134.9449,134.505,134.7494,10579.0
2022-01-31 11:30:00,137.92,138.49,137.92,138.37,11808.0,134.808,135.3651,134.808,135.2479,11808.0
2022-01-31 11:40:00,138.38,138.55,138.24,138.31,17113.0,135.2576,135.4238,135.1208,135.1892,17113.0
2022-01-31 11:50:00,138.34,138.91,138.28,138.88,13430.0,135.2185,135.7757,135.1599,135.7463,13430.0
2022-01-31 12:00:00,138.88,138.9,138.63,138.69,12826.0,135.7463,135.7659,135.502,135.5606,12826.0
2022-01-31 12:10:00,138.69,139.28,138.69,139.25,16804.0,135.5606,136.1373,135.5606,136.108,16804.0
2022-01-31 12:20:00,139.24,139.24,138.88,139.07,19497.0,136.0982,136.0982,135.7463,135.9321,19497.0
2022-01-31 12:30:00,139.13,139.18,138.85,139.07,12205.0,135.9907,136.0396,135.717,135.9321,12205.0
2022-01-31 12:40:00,139.0,139.35,139.0,139.35,6845.0,135.8636,136.2057,135.8636,136.2057,6845.0
2022-01-31 12:50:00,139.32,139.33,139.06,139.13,11290.0,136.1764,136.1862,135.9223,135.9907,11290.0
2022-01-31 13:00:00,139.06,139.22,138.86,139.18,10778.0,135.9223,136.0787,135.7268,136.0396,10778.0
2022-01-31 13:10:00,139.19,139.44,139.09,139.42,19019.0,136.0494,136.2937,135.9516,136.2742,19019.0
2022-01-31 13:20:00,139.39,139.47,139.04,139.05,16952.0,136.2448,136.323,135.9027,135.9125,16952.0
2022-01-31 13:30:00,139.15,139.17,138.94,139.04,4972.0,136.0103,136.0298,135.805,135.9027,4972.0
2022-01-31 13:40:00,138.99,139.17,138.99,139.15,6497.0,135.8539,136.0298,135.8539,136.0103,6497.0
2022-01-31 13:50:00,139.18,139.2,138.92,138.98,7122.0,136.0396,136.0591,135.7854,135.8441,7122.0
2022-01-31 14:00:00,139.02,139.11,138.96,139.11,5738.0,135.8832,135.9712,135.8245,135.9712,5738.0
2022-01-31 14:10:00,139.11,139.15,138.99,139.06,7367.0,135.9712,136.0103,135.8539,135.9223,7367.0
2022-01-31 14:20:00,139.02,139.13,138.93,139.04,13159.0,135.8832,135.9907,135.7952,135.9027,13159.0
2022-01-31 14:30:00,139.05,139.05,138.59,138.71,12469.0,135.9125,135.9125,135.4629,135.5802,12469.0
2022-01-31 14:40:00,138.71,138.76,138.49,138.59,20434.0,135.5802,135.6291,135.3651,135.4629,20434.0
2022-01-31 14:50:00,138.61,138.69,138.4,138.5,9703.0,135.4824,135.5606,135.2772,135.3749,9703.0
2022-01-31 15:00:00,138.45,138.59,138.07,138.11,15251.0,135.3261,135.4629,134.9546,134.9937,15251.0
2022-01-31 15:10:00,138.11,138.13,137.44,137.51,17247.0,134.9937,135.0133,134.3388,134.4073,17247.0
2022-01-31 15:20:00,137.55,138.26,137.51,138.08,29088.0,134.4464,135.1403,134.4073,134.9644,29088.0
2022-01-31 15:30:00,138.02,138.48,137.89,138.31,30175.0,134.9058,135.3554,134.7787,135.1892,30175.0
2022-01-31 15:40:00,138.33,138.7,138.24,138.64,35954.0,135.2088,135.5704,135.1208,135.5118,35954.0
2022-01-31 15:50:00,138.57,139.35,138.55,139.31,143932.0,135.4433,136.2057,135.4238,136.1666,143932.0
2022-02-01 09:30:00,140.53,141.27,139.73,140.5,59637.0,137.3591,138.0824,136.5772,137.3298,59637.0
2022-02-01 09:40:00,140.43,140.6,139.4,139.99,40480.0,137.2614,137.4275,136.2546,136.8313,40480.0
2022-02-01 09:50:00,140.18,140.25,138.7,139.25,26177.0,137.017,137.0854,135.5704,136.108,26177.0
2022-02-01 10:00:00,139.02,139.16,138.45,138.87,25628.0,135.8832,136.02,135.3261,135.7366,25628.0
2022-02-01 10:10:00,139.0,139.45,138.54,139.43,12731.0,135.8636,136.3035,135.414,136.2839,12731.0
2022-02-01 10:20:00,139.41,140.12,139.4,140.12,18050.0,136.2644,136.9584,136.2546,136.9584,18050.0
2022-02-01 10:30:00,140.17,140.22,139.29,139.5,27564.0,137.0072,137.0561,136.1471,136.3524,27564.0
2022-02-01 10:40:00,139.75,139.79,139.04,139.39,23041.0,136.5967,136.6358,135.9027,136.2448,23041.0
2022-02-01 10:50:00,139.36,140.0,139.23,140.0,26829.0,136.2155,136.8411,136.0885,136.8411,26829.0
2022-02-01 11:00:00,140.0,140.51,139.95,140.46,19024.0,136.8411,137.3396,136.7922,137.2907,19024.0
2022-02-01 11:10:00,140.35,140.79,140.21,140.49,24164.0,137.1832,137.6133,137.0463,137.32,24164.0
2022-02-01 11:20:00,140.48,140.56,139.97,140.18,26648.0,137.3102,137.3884,136.8118,137.017,26648.0
2022-02-01 11:30:00,140.18,140.24,139.55,139.57,28166.0,137.017,137.0757,136.4012,136.4208,28166.0
2022-02-01 11:40:00,139.58,140.46,139.51,140.33,28250.0,136.4306,137.2907,136.3621,137.1636,28250.0
2022-02-01 11:50:00,140.23,140.52,140.16,140.48,10878.0,137.0659,137.3493,136.9975,137.3102,10878.0
2022-02-01 12:00:00,140.39,140.51,140.19,140.35,17147.0,137.2223,137.3396,137.0268,137.1832,17147.0
2022-02-01 12:10:00,140.35,140.37,139.89,140.05,12908.0,137.1832,137.2027,136.7336,136.8899,12908.0
2022-02-01 12:20:00,140.01,140.11,139.81,140.05,10113.0,136.8509,136.9486,136.6554,136.8899,10113.0
2022-02-01 12:30:00,139.97,140.05,139.55,139.79,7715.0,136.8118,136.8899,136.4012,136.6358,7715.0
2022-02-01 12:40:00,139.72,139.78,139.49,139.67,6002.0,136.5674,136.626,136.3426,136.5185,6002.0
2022-02-01 12:50:00,139.68,140.0,139.67,139.94,8363.0,136.5283,136.8411,136.5185,136.7824,8363.0
2022-02-01 13:00:00,139.93,140.0,139.59,139.62,20468.0,136.7727,136.8411,136.4403,136.4697,20468.0
2022-02-01 13:10:00,139.63,139.77,139.47,139.54,20785.0,136.4794,136.6163,136.323,136.3915,20785.0
2022-02-01 13:20:00,139.5,139.73,139.4,139.59,3295.0,136.3524,136.5772,136.2546,136.4403,3295.0
2022-02-01 13:30:00,139.61,139.61,139.19,139.47,13157.0,136.4599,136.4599,136.0494,136.323,13157.0
2022-02-01 13:40:00,139.47,139.6,139.42,139.46,6748.0,136.323,136.4501,136.2742,136.3133,6748.0
2022-02-01 13:50:00,139.39,139.46,139.17,139.39,4241.0,136.2448,136.3133,136.0298,136.2448,4241.0
2022-02-01 14:00:00,139.35,139.47,139.26,139.38,6860.0,136.2057,136.323,136.1178,136.2351,6860.0
2022-02-01 14:10:00,139.39,139.5,139.13,139.14,9341.0,136.2448,136.3524,135.9907,136.0005,9341.0
2022-02-01 14:20:00,139.14,139.16,138.88,139.16,7693.0,136.0005,136.02,135.7463,136.02,7693.0
2022-02-01 14:30:00,139.27,139.5,139.13,139.22,14029.0,136.1275,136.3524,135.9907,136.0787,14029.0
2022-02-01 14:40:00,139.26,139.35,139.1,139.32,10439.0,136.1178,136.2057,135.9614,136.1764,10439.0
2022-02-01 14:50:00,139.32,139.45,139.15,139.25,9732.0,136.1764,136.3035,136.0103,136.108,9732.0
2022-02-01 15:00:00,139.2,139.67,139.18,139.65,26201.0,136.0591,136.5185,136.0396,136.499,26201.0
2022-02-01 15:10:00,139.69,139.78,139.51,139.78,11301.0,136.5381,136.626,136.3621,136.626,11301.0
2022-02-01 15:20:00,139.82,140.13,139.71,140.13,11635.0,136.6651,136.9681,136.5576,136.9681,11635.0
2022-02-01 15:30:00,140.21,140.33,140.1,140.18,23966.0,137.0463,137.1636,136.9388,137.017,23966.0
2022-02-01 15:40:00,140.21,140.71,140.12,140.68,28539.0,137.0463,137.5351,136.9584,137.5057,28539.0
2022-02-01 15:50:00,140.75,141.27,140.65,140.96,179249.0,137.5742,138.0824,137.4764,137.7794,179249.0
2022-02-02 09:30:00,140.99,142.2,140.78,141.94,47642.0,137.8087,138.9914,137.6035,138.7373,47642.0
2022-02-02 09:40:00,141.65,142.42,141.65,142.16,45964.0,138.4538,139.2065,138.4538,138.9523,45964.0
2022-02-02 09:50:00,142.07,142.59,141.79,142.42,32507.0,138.8644,139.3726,138.5907,139.2065,32507.0
2022-02-02 10:00:00,142.36,143.83,142.36,143.71,23138.0,139.1478,140.5847,139.1478,140.4674,23138.0
2022-02-02 10:10:00,143.59,143.71,143.13,143.36,67351.0,140.3501,140.4674,139.9005,140.1253,67351.0
2022-02-02 10:20:00,143.45,143.5,142.87,143.47,66513.0,140.2132,140.2621,139.6463,140.2328,66513.0
2022-02-02 10:30:00,143.5,143.62,143.12,143.56,30844.0,140.2621,140.3794,139.8907,140.3208,30844.0
2022-02-02 10:40:00,143.58,143.99,143.32,143.68,21945.0,140.3403,140.741,140.0862,140.438,21945.0
2022-02-02 10:50:00,143.66,143.95,143.47,143.7,14977.0,140.4185,140.702,140.2328,140.4576,14977.0
2022-02-02 11:00:00,143.7,143.86,143.42,143.5,14013.0,140.4576,140.614,140.1839,140.2621,14013.0
2022-02-02 11:10:00,143.53,143.87,143.25,143.81,9987.0,140.2914,140.6238,140.0177,140.5651,9987.0
2022-02-02 11:20:00,143.79,144.16,143.72,143.97,16316.0,140.5456,140.9072,140.4771,140.7215,16316.0
2022-02-02 11:30:00,143.9,143.91,143.48,143.67,14511.0,140.6531,140.6629,140.2426,140.4283,14511.0
2022-02-02 11:40:00,143.61,143.76,143.42,143.76,7207.0,140.3696,140.5162,140.1839,140.5162,7207.0
2022-02-02 11:50:00,143.58,144.05,143.58,144.05,9868.0,140.3403,140.7997,140.3403,140.7997,9868.0
2022-02-02 12:00:00,144.0,144.37,143.74,144.37,12572.0,140.7508,141.1125,140.4967,141.1125,12572.0
2022-02-02 12:10:00,144.36,144.54,144.2,144.29,19628.0,141.1027,141.2786,140.9463,141.0343,19628.0
2022-02-02 12:20:00,144.29,144.38,143.88,143.88,22985.0,141.0343,141.1222,140.6335,140.6335,22985.0
2022-02-02 12:30:00,143.89,143.93,143.65,143.88,14125.0,140.6433,140.6824,140.4087,140.6335,14125.0
2022-02-02 12:40:00,143.85,144.04,143.68,143.98,12098.0,140.6042,140.7899,140.438,140.7313,12098.0
2022-02-02 12:50:00,143.95,144.23,143.84,144.19,8224.0,140.702,140.9756,140.5944,140.9365,8224.0
2022-02-02 13:00:00,144.2,144.23,143.96,144.01,7435.0,140.9463,140.9756,140.7117,140.7606,7435.0
2022-02-02 13:10:00,143.9,144.35,143.89,144.3,8720.0,140.6531,141.0929,140.6433,141.0441,8720.0
2022-02-02 13:20:00,144.32,144.32,143.86,143.91,7453.0,141.0636,141.0636,140.614,140.6629,7453.0
2022-02-02 13:30:00,143.91,144.31,143.91,144.25,8544.0,140.6629,141.0538,140.6629,140.9952,8544.0
2022-02-02 13:40:00,144.14,144.18,143.78,143.83,6803.0,140.8877,140.9268,140.5358,140.5847,6803.0
2022-02-02 13:50:00,143.86,143.94,143.73,143.88,8487.0,140.614,140.6922,140.4869,140.6335,8487.0
2022-02-02 14:00:00,143.83,144.11,143.81,144.03,9024.0,140.5847,140.8583,140.5651,140.7801,9024.0
2022-02-02 14:10:00,144.03,144.04,143.73,143.99,11450.0,140.7801,140.7899,140.4869,140.741,11450.0
2022-02-02 14:20:00,143.97,144.24,143.87,144.17,8787.0,140.7215,140.9854,140.6238,140.917,8787.0
2022-02-02 14:30:00,144.2,144.4,144.09,144.3,11365.0,140.9463,141.1418,140.8388,141.0441,11365.0
2022-02-02 14:40:00,144.51,144.68,144.42,144.57,6488.0,141.2493,141.4155,141.1613,141.308,6488.0
2022-02-02 14:50:00,144.64,144.76,144.39,144.39,11269.0,141.3764,141.4937,141.132,141.132,11269.0
2022-02-02 15:00:00,144.36,144.62,144.25,144.31,9426.0,141.1027,141.3568,140.9952,141.0538,9426.0
2022-02-02 15:10:00,144.27,144.37,143.97,144.34,21071.0,141.0147,141.1125,140.7215,141.0832,21071.0
2022-02-02 15:20:00,144.31,144.4,143.92,144.04,19779.0,141.0538,141.1418,140.6726,140.7899,19779.0
2022-02-02 15:30:00,144.04,144.3,143.95,144.19,17960.0,140.7899,141.0441,140.702,140.9365,17960.0
2022-02-02 15:40:00,144.2,144.5,144.18,144.46,27899.0,140.9463,141.2395,140.9268,141.2004,27899.0
2022-02-02 15:50:00,144.44,144.5,144.01,144.26,83757.0,141.1809,141.2395,140.7606,141.005,83757.0
2022-02-03 09:30:00,142.0,143.76,141.01,143.22,26685.0,138.796,140.5162,137.8283,139.9884,26685.0
2022-02-03 09:40:00,143.2,143.29,142.58,142.81,10687.0,139.9689,140.0568,139.3629,139.5877,10687.0
2022-02-03 09:50:00,142.81,143.01,142.03,142.1,8490.0,139.5877,139.7832,138.8253,138.8937,8490.0
2022-02-03 10:00:00,142.21,142.64,142.1,142.27,8827.0,139.0012,139.4215,138.8937,139.0599,8827.0
2022-02-03 10:10:00,142.33,142.74,142.18,142.64,10314.0,139.1185,139.5193,138.9719,139.4215,10314.0
2022-02-03 10:20:00,142.68,143.17,142.55,143.17,18714.0,139.4606,139.9396,139.3335,139.9396,18714.0
2022-02-03 10:30:00,143.27,143.27,142.79,142.9,11907.0,140.0373,140.0373,139.5681,139.6756,11907.0
2022-02-03 10:40:00,142.96,142.96,142.46,142.55,6511.0,139.7343,139.7343,139.2456,139.3335,6511.0
2022-02-03 10:50:00,142.66,142.98,142.54,142.54,13587.0,139.4411,139.7538,139.3238,139.3238,13587.0
2022-02-03 11:00:00,142.74,143.17,142.55,143.07,10621.0,139.5193,139.9396,139.3335,139.8418,10621.0
2022-02-03 11:10:00,143.16,143.78,143.06,143.67,8382.0,139.9298,140.5358,139.832,140.4283,8382.0
2022-02-03 11:20:00,143.59,143.59,143.18,143.25,15134.0,140.3501,140.3501,139.9493,140.0177,15134.0
2022-02-03 11:30:00,143.38,143.39,143.0,143.05,8107.0,140.1448,140.1546,139.7734,139.8223,8107.0
2022-02-03 11:40:00,143.03,143.32,142.96,143.3,7185.0,139.8027,140.0862,139.7343,140.0666,7185.0
2022-02-03 11:50:00,143.29,143.35,142.96,143.04,5717.0,140.0568,140.1155,139.7343,139.8125,5717.0
2022-02-03 12:00:00,142.94,142.94,142.31,142.44,12294.0,139.7147,139.7147,139.099,139.226,12294.0
2022-02-03 12:10:00,142.37,142.51,142.13,142.18,8962.0,139.1576,139.2944,138.923,138.9719,8962.0
2022-02-03 12:20:00,142.15,142.53,142.15,142.36,5836.0,138.9426,139.314,138.9426,139.1478,5836.0
2022-02-03 12:30:00,142.31,142.44,142.13,142.4,2770.0,139.099,139.226,138.923,139.1869,2770.0
2022-02-03 12:40:00,142.42,142.54,142.26,142.29,4304.0,139.2065,139.3238,139.0501,139.0794,4304.0
2022-02-03 12:50:00,142.34,142.5,142.15,142.5,4334.0,139.1283,139.2847,138.9426,139.2847,4334.0
2022-02-03 13:00:00,142.31,142.44,142.18,142.25,3794.0,139.099,139.226,138.9719,139.0403,3794.0
2022-02-03 13:10:00,142.27,142.39,142.22,142.32,4931.0,139.0599,139.1772,139.011,139.1087,4931.0
2022-02-03 13:20:00,142.28,142.51,142.27,142.51,6956.0,139.0696,139.2944,139.0599,139.2944,6956.0
2022-02-03 13:30:00,142.56,142.65,141.85,141.93,12077.0,139.3433,139.4313,138.6493,138.7275,12077.0
2022-02-03 13:40:00,141.95,142.11,141.83,142.06,9584.0,138.7471,138.9035,138.6298,138.8546,9584.0
2022-02-03 13:50:00,142.0,142.07,141.82,142.06,6540.0,138.796,138.8644,138.62,138.8546,6540.0
2022-02-03 14:00:00,142.06,142.24,142.01,142.15,9822.0,138.8546,139.0305,138.8057,138.9426,9822.0
2022-02-03 14:10:00,142.23,142.39,142.0,142.31,11660.0,139.0208,139.1772,138.796,139.099,11660.0
2022-02-03 14:20:00,142.17,142.34,142.06,142.12,10341.0,138.9621,139.1283,138.8546,138.9132,10341.0
2022-02-03 14:30:00,142.11,142.35,141.93,142.26,16455.0,138.9035,139.1381,138.7275,139.0501,16455.0
2022-02-03 14:40:00,142.17,142.28,142.11,142.21,18215.0,138.9621,139.0696,138.9035,139.0012,18215.0
2022-02-03 14:50:00,142.21,142.53,142.18,142.42,16886.0,139.0012,139.314,138.9719,139.2065,16886.0
2022-02-03 15:00:00,142.54,142.54,142.14,142.14,4510.0,139.3238,139.3238,138.9328,138.9328,4510.0
2022-02-03 15:10:00,142.16,142.54,142.12,142.48,6822.0,138.9523,139.3238,138.9132,139.2651,6822.0
2022-02-03 15:20:00,142.52,142.72,142.31,142.32,7577.0,139.3042,139.4997,139.099,139.1087,7577.0
2022-02-03 15:30:00,142.37,142.37,141.71,141.76,12111.0,139.1576,139.1576,138.5125,138.5614,12111.0
2022-02-03 15:40:00,141.75,141.88,141.54,141.68,22765.0,138.5516,138.6787,138.3463,138.4832,22765.0
2022-02-03 15:50:00,141.65,142.05,141.51,141.78,92187.0,138.4538,138.8448,138.317,138.5809,92187.0
2022-02-04 09:30:00,141.48,141.57,140.35,140.5,21604.0,138.2877,138.3757,137.1832,137.3298,21604.0
2022-02-04 09:40:00,140.75,141.82,140.72,141.41,13490.0,137.5742,138.62,137.5448,138.2193,13490.0
2022-02-04 09:50:00,141.32,141.58,141.1,141.2,10361.0,138.1313,138.3854,137.9163,138.014,10361.0
2022-02-04 10:00:00,141.37,141.58,140.96,140.96,15675.0,138.1802,138.3854,137.7794,137.7794,15675.0
2022-02-04 10:10:00,140.94,141.66,140.79,141.64,11127.0,137.7599,138.4636,137.6133,138.4441,11127.0
2022-02-04 10:20:00,141.61,141.61,140.6,140.6,13246.0,138.4148,138.4148,137.4275,137.4275,13246.0
2022-02-04 10:30:00,140.55,140.85,139.9,139.99,12710.0,137.3787,137.6719,136.7433,136.8313,12710.0
2022-02-04 10:40:00,140.15,140.3,139.67,139.74,8541.0,136.9877,137.1343,136.5185,136.5869,8541.0
2022-02-04 10:50:00,139.71,140.32,139.69,140.11,8270.0,136.5576,137.1539,136.5381,136.9486,8270.0
2022-02-04 11:00:00,140.15,140.42,140.14,140.22,5490.0,136.9877,137.2516,136.9779,137.0561,5490.0
2022-02-04 11:10:00,140.13,140.13,139.89,139.89,5538.0,136.9681,136.9681,136.7336,136.7336,5538.0
2022-02-04 11:20:00,139.84,140.54,139.81,140.33,7526.0,136.6847,137.3689,136.6554,137.1636,7526.0
2022-02-04 11:30:00,140.24,140.77,140.24,140.68,8777.0,137.0757,137.5937,137.0757,137.5057,8777.0
2022-02-04 11:40:00,140.77,140.92,140.51,140.79,5660.0,137.5937,137.7403,137.3396,137.6133,5660.0
2022-02-04 11:50:00,140.88,140.93,140.67,140.73,5894.0,137.7012,137.7501,137.496,137.5546,5894.0
2022-02-04 12:00:00,140.67,140.87,140.6,140.81,4706.0,137.496,137.6914,137.4275,137.6328,4706.0
2022-02-04 12:10:00,140.75,141.06,140.67,140.93,5254.0,137.5742,137.8772,137.496,137.7501,5254.0
2022-02-04 12:20:00,140.99,141.03,140.78,140.78,6485.0,137.8087,137.8478,137.6035,137.6035,6485.0
2022-02-04 12:30:00,140.94,140.95,140.65,140.92,3956.0,137.7599,137.7696,137.4764,137.7403,3956.0
2022-02-04 12:40:00,140.93,140.99,140.64,140.87,6892.0,137.7501,137.8087,137.4666,137.6914,6892.0
2022-02-04 12:50:00,140.92,141.1,140.8,141.1,5071.0,137.7403,137.9163,137.623,137.9163,5071.0
2022-02-04 13:00:00,141.17,141.72,141.17,141.66,5922.0,137.9847,138.5223,137.9847,138.4636,5922.0
2022-02-04 13:10:00,141.66,141.7,141.52,141.67,5895.0,138.4636,138.5027,138.3268,138.4734,5895.0
2022-02-04 13:20:00,141.67,141.98,141.67,141.8,4145.0,138.4734,138.7764,138.4734,138.6005,4145.0
2022-02-04 13:30:00,141.86,141.91,141.7,141.75,4450.0,138.6591,138.708,138.5027,138.5516,4450.0
2022-02-04 13:40:00,141.78,142.02,141.73,141.84,6352.0,138.5809,138.8155,138.532,138.6396,6352.0
2022-02-04 13:50:00,141.92,141.99,141.78,141.83,5063.0,138.7178,138.7862,138.5809,138.6298,5063.0
2022-02-04 14:00:00,141.87,141.89,141.71,141.72,6903.0,138.6689,138.6884,138.5125,138.5223,6903.0
2022-02-04 14:10:00,141.73,141.73,141.43,141.47,13799.0,138.532,138.532,138.2388,138.2779,13799.0
2022-02-04 14:20:00,141.51,141.6,141.43,141.52,3901.0,138.317,138.405,138.2388,138.3268,3901.0
2022-02-04 14:30:00,141.46,141.89,141.46,141.89,5605.0,138.2681,138.6884,138.2681,138.6884,5605.0
2022-02-04 14:40:00,141.84,141.84,141.4,141.41,13366.0,138.6396,138.6396,138.2095,138.2193,13366.0
2022-02-04 14:50:00,141.43,141.62,141.3,141.54,9934.0,138.2388,138.4245,138.1117,138.3463,9934.0
2022-02-04 15:00:00,141.66,142.12,141.65,142.02,11842.0,138.4636,138.9132,138.4538,138.8155,11842.0
2022-02-04 15:10:00,142.02,142.35,142.0,142.05,9547.0,138.8155,139.1381,138.796,138.8448,9547.0
2022-02-04 15:20:00,142.05,142.16,141.88,141.9,10187.0,138.8448,138.9523,138.6787,138.6982,10187.0
2022-02-04 15:30:00,141.94,142.25,141.76,141.8,17838.0,138.7373,139.0403,138.5614,138.6005,17838.0
2022-02-04 15:40:00,141.78,141.79,141.25,141.41,23840.0,138.5809,138.5907,138.0629,138.2193,23840.0
2022-02-04 15:50:00,141.54,141.64,141.01,141.12,90809.0,138.3463,138.4441,137.8283,137.9358,90809.0
2022-02-07 09:30:00,141.5,141.5,140.36,141.49,23632.0,138.3072,138.3072,137.193,138.2975,23632.0
2022-02-07 09:40:00,141.17,141.99,141.16,141.62,8733.0,137.9847,138.7862,137.9749,138.4245,8733.0
2022-02-07 09:50:00,141.54,142.49,141.54,142.08,8526.0,138.3463,139.2749,138.3463,138.8741,8526.0
2022-02-07 10:00:00,142.12,142.33,141.72,142.11,11688.0,138.9132,139.1185,138.5223,138.9035,11688.0
2022-02-07 10:10:00,142.14,142.14,141.67,141.95,9066.0,138.9328,138.9328,138.4734,138.7471,9066.0
2022-02-07 10:20:00,141.94,142.43,141.87,142.29,6130.0,138.7373,139.2162,138.6689,139.0794,6130.0
2022-02-07 10:30:00,142.18,142.48,142.02,142.02,7160.0,138.9719,139.2651,138.8155,138.8155,7160.0
2022-02-07 10:40:00,142.0,142.0,141.59,141.68,9860.0,138.796,138.796,138.3952,138.4832,9860.0
2022-02-07 10:50:00,141.68,141.99,141.68,141.95,6000.0,138.4832,138.7862,138.4832,138.7471,6000.0
2022-02-07 11:00:00,142.0,142.08,141.7,141.71,6692.0,138.796,138.8741,138.5027,138.5125,6692.0
2022-02-07 11:10:00,141.75,141.79,141.53,141.61,5089.0,138.5516,138.5907,138.3366,138.4148,5089.0
2022-02-07 11:20:00,141.68,141.83,141.53,141.8,4733.0,138.4832,138.6298,138.3366,138.6005,4733.0
2022-02-07 11:30:00,141.75,141.75,141.39,141.39,4644.0,138.5516,138.5516,138.1997,138.1997,4644.0
2022-02-07 11:40:00,141.37,141.38,140.94,141.04,4919.0,138.1802,138.1899,137.7599,137.8576,4919.0
2022-02-07 11:50:00,141.05,141.2,140.92,141.19,3404.0,137.8674,138.014,137.7403,138.0042,3404.0
2022-02-07 12:00:00,141.13,141.13,140.89,141.04,5718.0,137.9456,137.9456,137.711,137.8576,5718.0
2022-02-07 12:10:00,141.09,141.26,141.05,141.11,3758.0,137.9065,138.0726,137.8674,137.926,3758.0
2022-02-07 12:20:00,141.17,141.26,140.95,141.02,3257.0,137.9847,138.0726,137.7696,137.8381,3257.0
2022-02-07 12:30:00,140.94,140.94,140.69,140.7,4974.0,137.7599,137.7599,137.5155,137.5253,4974.0
2022-02-07 12:40:00,140.71,141.16,140.71,141.08,5097.0,137.5351,137.9749,137.5351,137.8967,5097.0
2022-02-07 12:50:00,141.13,141.17,141.0,141.02,3718.0,137.9456,137.9847,137.8185,137.8381,3718.0
2022-02-07 13:00:00,141.07,141.37,141.07,141.34,6148.0,137.8869,138.1802,137.8869,138.1508,6148.0
2022-02-07 13:10:00,141.4,141.59,141.38,141.43,5269.0,138.2095,138.3952,138.1899,138.2388,5269.0
2022-02-07 13:20:00,141.35,141.62,141.35,141.62,3080.0,138.1606,138.4245,138.1606,138.4245,3080.0
2022-02-07 13:30:00,141.62,141.7,141.55,141.56,6359.0,138.4245,138.5027,138.3561,138.3659,6359.0
2022-02-07 13:40:00,141.56,141.62,141.11,141.11,5751.0,138.3659,138.4245,137.926,137.926,5751.0
2022-02-07 13:50:00,141.14,141.47,141.06,141.46,13811.0,137.9554,138.2779,137.8772,138.2681,13811.0
2022-02-07 14:00:00,141.36,141.47,141.2,141.27,6179.0,138.1704,138.2779,138.014,138.0824,6179.0
2022-02-07 14:10:00,141.29,141.32,141.14,141.29,5186.0,138.102,138.1313,137.9554,138.102,5186.0
2022-02-07 14:20:00,141.32,141.46,141.15,141.46,5520.0,138.1313,138.2681,137.9651,138.2681,5520.0
2022-02-07 14:30:00,141.5,141.5,141.3,141.32,5983.0,138.3072,138.3072,138.1117,138.1313,5983.0
2022-02-07 14:40:00,141.36,141.47,141.24,141.34,10826.0,138.1704,138.2779,138.0531,138.1508,10826.0
2022-02-07 14:50:00,141.28,141.29,141.13,141.17,4643.0,138.0922,138.102,137.9456,137.9847,4643.0
2022-02-07 15:00:00,141.11,141.37,141.07,141.37,6854.0,137.926,138.1802,137.8869,138.1802,6854.0
2022-02-07 15:10:00,141.39,141.51,141.33,141.33,15460.0,138.1997,138.317,138.1411,138.1411,15460.0
2022-02-07 15:20:00,141.32,141.37,140.66,140.75,11377.0,138.1313,138.1802,137.4862,137.5742,11377.0
2022-02-07 15:30:00,140.74,140.81,140.32,140.39,13989.0,137.5644,137.6328,137.1539,137.2223,13989.0
2022-02-07 15:40:00,140.41,140.48,140.02,140.07,25535.0,137.2418,137.3102,136.8606,136.9095,25535.0
2022-02-07 15:50:00,140.0,140.42,139.81,140.36,153894.0,136.8411,137.2516,136.6554,137.193,153894.0
2022-02-08 09:30:00,139.11,139.75,138.29,139.36,37113.0,135.9712,136.5967,135.1697,136.2155,37113.0
2022-02-08 09:40:00,139.35,139.75,138.52,138.72,12103.0,136.2057,136.5967,135.3945,135.59,12103.0
2022-02-08 09:50:00,138.83,139.17,138.73,138.93,10008.0,135.6975,136.0298,135.5997,135.7952,10008.0
2022-02-08 10:00:00,138.88,139.55,138.86,139.55,8947.0,135.7463,136.4012,135.7268,136.4012,8947.0
2022-02-08 10:10:00,139.6,139.95,139.45,139.78,9807.0,136.4501,136.7922,136.3035,136.626,9807.0
2022-02-08 10:20:00,139.84,139.86,139.57,139.73,7238.0,136.6847,136.7042,136.4208,136.5772,7238.0
2022-02-08 10:30:00,139.7,139.91,139.53,139.8,7374.0,136.5478,136.7531,136.3817,136.6456,7374.0
2022-02-08 10:40:00,139.82,140.18,139.65,140.18,8996.0,136.6651,137.017,136.499,137.017,8996.0
2022-02-08 10:50:00,140.1,140.23,139.93,140.19,9320.0,136.9388,137.0659,136.7727,137.0268,9320.0
2022-02-08 11:00:00,140.16,140.58,140.11,140.5,9163.0,136.9975,137.408,136.9486,137.3298,9163.0
2022-02-08 11:10:00,140.45,140.87,140.38,140.8,20641.0,137.2809,137.6914,137.2125,137.623,20641.0
2022-02-08 11:20:00,140.83,140.87,140.53,140.71,12678.0,137.6524,137.6914,137.3591,137.5351,12678.0
2022-02-08 11:30:00,140.76,141.16,140.73,141.02,10894.0,137.5839,137.9749,137.5546,137.8381,10894.0
2022-02-08 11:40:00,141.02,141.24,141.01,141.11,8243.0,137.8381,138.0531,137.8283,137.926,8243.0
2022-02-08 11:50:00,140.98,141.19,140.98,141.06,6025.0,137.799,138.0042,137.799,137.8772,6025.0
2022-02-08 12:00:00,141.07,141.2,140.94,140.99,12818.0,137.8869,138.014,137.7599,137.8087,12818.0
2022-02-08 12:10:00,140.96,141.01,140.68,141.0,9206.0,137.7794,137.8283,137.5057,137.8185,9206.0
2022-02-08 12:20:00,141.03,141.11,140.93,141.03,6877.0,137.8478,137.926,137.7501,137.8478,6877.0
2022-02-08 12:30:00,141.0,141.16,140.95,141.16,6588.0,137.8185,137.9749,137.7696,137.9749,6588.0
2022-02-08 12:40:00,141.21,141.41,141.18,141.18,7523.0,138.0238,138.2193,137.9945,137.9945,7523.0
2022-02-08 12:50:00,141.19,141.26,141.01,141.08,6066.0,138.0042,138.0726,137.8283,137.8967,6066.0
2022-02-08 13:00:00,141.03,141.29,141.0,141.11,9719.0,137.8478,138.102,137.8185,137.926,9719.0
2022-02-08 13:10:00,141.06,141.21,140.96,141.14,8100.0,137.8772,138.0238,137.7794,137.9554,8100.0
2022-02-08 13:20:00,141.12,141.14,140.84,140.96,5551.0,137.9358,137.9554,137.6621,137.7794,5551.0
2022-02-08 13:30:00,140.96,141.26,140.93,141.03,8372.0,137.7794,138.0726,137.7501,137.8478,8372.0
2022-02-08 13:40:00,141.07,141.07,140.69,140.78,9143.0,137.8869,137.8869,137.5155,137.6035,9143.0
2022-02-08 13:50:00,140.78,140.9,140.74,140.87,5673.0,137.6035,137.7208,137.5644,137.6914,5673.0
2022-02-08 14:00:00,140.93,141.03,140.8,140.87,8342.0,137.7501,137.8478,137.623,137.6914,8342.0
2022-02-08 14:10:00,140.87,140.91,140.57,140.57,7948.0,137.6914,137.7305,137.3982,137.3982,7948.0
2022-02-08 14:20:00,140.56,140.56,140.2,140.2,8809.0,137.3884,137.3884,137.0366,137.0366,8809.0
2022-02-08 14:30:00,140.24,140.41,140.13,140.2,8039.0,137.0757,137.2418,136.9681,137.0366,8039.0
2022-02-08 14:40:00,140.21,140.32,140.14,140.29,6805.0,137.0463,137.1539,136.9779,137.1245,6805.0
2022-02-08 14:50:00,140.33,140.43,140.27,140.42,6823.0,137.1636,137.2614,137.105,137.2516,6823.0
2022-02-08 15:00:00,140.38,140.51,140.26,140.51,9765.0,137.2125,137.3396,137.0952,137.3396,9765.0
2022-02-08 15:10:00,140.6,141.02,140.55,140.9,10806.0,137.4275,137.8381,137.3787,137.7208,10806.0
2022-02-08 15:20:00,140.96,140.99,140.71,140.72,17540.0,137.7794,137.8087,137.5351,137.5448,17540.0
2022-02-08 15:30:00,140.75,141.06,140.66,140.79,15002.0,137.5742,137.8772,137.4862,137.6133,15002.0
2022-02-08 15:40:00,140.83,141.01,140.71,140.98,19437.0,137.6524,137.8283,137.5351,137.799,19437.0
2022-02-08 15:50:00,140.96,141.33,140.77,140.79,129533.0,137.7794,138.1411,137.5937,137.6133,129533.0
2022-02-09 09:30:00,142.73,143.6,142.15,143.37,53671.0,139.5095,140.3598,138.9426,140.135,53671.0
2022-02-09 09:40:00,143.24,144.3,142.95,143.87,29747.0,140.008,141.0441,139.7245,140.6238,29747.0
2022-02-09 09:50:00,143.85,143.9,143.32,143.4,8733.0,140.6042,140.6531,140.0862,140.1644,8733.0
2022-02-09 10:00:00,143.35,144.03,143.35,143.96,15074.0,140.1155,140.7801,140.1155,140.7117,15074.0
2022-02-09 10:10:00,143.94,143.98,143.23,143.29,15384.0,140.6922,140.7313,139.9982,140.0568,15384.0
2022-02-09 10:20:00,143.48,143.63,143.38,143.55,6950.0,140.2426,140.3892,140.1448,140.311,6950.0
2022-02-09 10:30:00,143.63,144.04,143.46,143.99,9558.0,140.3892,140.7899,140.223,140.741,9558.0
2022-02-09 10:40:00,143.96,144.17,143.94,144.14,7941.0,140.7117,140.917,140.6922,140.8877,7941.0
2022-02-09 10:50:00,144.14,144.31,143.9,144.27,12077.0,140.8877,141.0538,140.6531,141.0147,12077.0
2022-02-09 11:00:00,144.31,144.45,144.31,144.39,16566.0,141.0538,141.1907,141.0538,141.132,16566.0
2022-02-09 11:10:00,144.4,144.47,144.22,144.37,11206.0,141.1418,141.2102,140.9659,141.1125,11206.0
2022-02-09 11:20:00,144.44,144.48,144.34,144.36,7397.0,141.1809,141.22,141.0832,141.1027,7397.0
2022-02-09 11:30:00,144.4,144.91,144.36,144.87,13863.0,141.1418,141.6403,141.1027,141.6012,13863.0
2022-02-09 11:40:00,144.92,145.06,144.71,144.95,14427.0,141.6501,141.7869,141.4448,141.6794,14427.0
2022-02-09 11:50:00,145.0,145.01,144.78,145.0,8598.0,141.7283,141.738,141.5132,141.7283,8598.0
2022-02-09 12:00:00,144.96,145.1,144.81,145.0,10466.0,141.6892,141.826,141.5425,141.7283,10466.0
2022-02-09 12:10:00,145.06,145.09,144.73,144.75,10015.0,141.7869,141.8162,141.4644,141.4839,10015.0
2022-02-09 12:20:00,144.75,144.89,144.67,144.76,8332.0,141.4839,141.6207,141.4057,141.4937,8332.0
2022-02-09 12:30:00,144.75,144.82,144.57,144.7,6903.0,141.4839,141.5523,141.308,141.435,6903.0
2022-02-09 12:40:00,144.75,144.79,144.64,144.69,3586.0,141.4839,141.523,141.3764,141.4253,3586.0
2022-02-09 12:50:00,144.66,144.96,144.66,144.96,4994.0,141.3959,141.6892,141.3959,141.6892,4994.0
2022-02-09 13:00:00,144.93,144.97,144.82,144.89,4739.0,141.6598,141.6989,141.5523,141.6207,4739.0
2022-02-09 13:10:00,144.87,144.87,144.72,144.84,4270.0,141.6012,141.6012,141.4546,141.5719,4270.0
2022-02-09 13:20:00,144.88,144.93,144.8,144.8,4605.0,141.611,141.6598,141.5328,141.5328,4605.0
2022-02-09 13:30:00,144.84,144.84,144.53,144.53,5044.0,141.5719,141.5719,141.2689,141.2689,5044.0
2022-02-09 13:40:00,144.53,144.7,144.47,144.48,10296.0,141.2689,141.435,141.2102,141.22,10296.0
2022-02-09 13:50:00,144.47,144.58,144.4,144.56,8586.0,141.2102,141.3177,141.1418,141.2982,8586.0
2022-02-09 14:00:00,144.59,144.69,144.58,144.68,4122.0,141.3275,141.4253,141.3177,141.4155,4122.0
2022-02-09 14:10:00,144.66,144.77,144.61,144.61,4862.0,141.3959,141.5034,141.3471,141.3471,4862.0
2022-02-09 14:20:00,144.59,144.66,144.59,144.62,6532.0,141.3275,141.3959,141.3275,141.3568,6532.0
2022-02-09 14:30:00,144.64,144.81,144.59,144.76,13020.0,141.3764,141.5425,141.3275,141.4937,13020.0
2022-02-09 14:40:00,144.77,144.8,144.57,144.57,18309.0,141.5034,141.5328,141.308,141.308,18309.0
2022-02-09 14:50:00,144.6,144.63,144.35,144.38,16582.0,141.3373,141.3666,141.0929,141.1222,16582.0
2022-02-09 15:00:00,144.39,144.52,144.18,144.19,10529.0,141.132,141.2591,140.9268,140.9365,10529.0
2022-02-09 15:10:00,144.22,144.26,144.11,144.24,13491.0,140.9659,141.005,140.8583,140.9854,13491.0
2022-02-09 15:20:00,144.26,144.53,144.18,144.5,16387.0,141.005,141.2689,140.9268,141.2395,16387.0
2022-02-09 15:30:00,144.53,144.73,144.5,144.59,17854.0,141.2689,141.4644,141.2395,141.3275,17854.0
2022-02-09 15:40:00,144.54,144.79,144.32,144.71,38302.0,141.2786,141.523,141.0636,141.4448,38302.0
2022-02-09 15:50:00,144.76,144.79,144.37,144.41,190467.0,141.4937,141.523,141.1125,141.1516,190467.0
2022-02-10 09:30:00,141.56,141.96,141.11,141.96,24773.0,138.3659,138.7569,137.926,138.7569,24773.0
2022-02-10 09:40:00,142.08,142.23,141.64,141.81,7307.0,138.8741,139.0208,138.4441,138.6102,7307.0
2022-02-10 09:50:00,141.9,142.73,141.9,142.41,8981.0,138.6982,139.5095,138.6982,139.1967,8981.0
2022-02-10 10:00:00,142.45,143.11,142.38,143.11,10524.0,139.2358,139.8809,139.1674,139.8809,10524.0
2022-02-10 10:10:00,143.1,143.43,142.91,142.93,9634.0,139.8711,140.1937,139.6854,139.705,9634.0
2022-02-10 10:20:00,142.73,143.23,142.57,143.22,7750.0,139.5095,139.9982,139.3531,139.9884,7750.0
2022-02-10 10:30:00,143.25,143.62,143.12,143.62,7187.0,140.0177,140.3794,139.8907,140.3794,7187.0
2022-02-10 10:40:00,143.61,143.86,143.61,143.83,6047.0,140.3696,140.614,140.3696,140.5847,6047.0
2022-02-10 10:50:00,143.74,143.74,143.09,143.21,7258.0,140.4967,140.4967,139.8614,139.9786,7258.0
2022-02-10 11:00:00,143.17,143.5,142.98,143.34,6348.0,139.9396,140.2621,139.7538,140.1057,6348.0
2022-02-10 11:10:00,143.33,143.35,142.92,143.15,8690.0,140.0959,140.1155,139.6952,139.92,8690.0
2022-02-10 11:20:00,143.19,143.41,143.07,143.24,4988.0,139.9591,140.1741,139.8418,140.008,4988.0
2022-02-10 11:30:00,143.24,143.27,142.82,142.94,5235.0,140.008,140.0373,139.5974,139.7147,5235.0
2022-02-10 11:40:00,142.96,143.6,142.96,143.52,4210.0,139.7343,140.3598,139.7343,140.2817,4210.0
2022-02-10 11:50:00,143.47,143.69,143.33,143.6,5066.0,140.2328,140.4478,140.0959,140.3598,5066.0
2022-02-10 12:00:00,143.54,143.57,143.29,143.35,4485.0,140.3012,140.3305,140.0568,140.1155,4485.0
2022-02-10 12:10:00,143.42,143.74,143.3,143.62,6259.0,140.1839,140.4967,140.0666,140.3794,6259.0
2022-02-10 12:20:00,143.64,143.78,143.64,143.66,2236.0,140.3989,140.5358,140.3989,140.4185,2236.0
2022-02-10 12:30:00,143.72,144.0,143.52,144.0,5854.0,140.4771,140.7508,140.2817,140.7508,5854.0
2022-02-10 12:40:00,143.91,144.04,142.98,143.22,11602.0,140.6629,140.7899,139.7538,139.9884,11602.0
2022-02-10 12:50:00,143.12,143.28,142.89,143.28,5935.0,139.8907,140.0471,139.6659,140.0471,5935.0
2022-02-10 13:00:00,143.25,143.61,143.18,143.56,5889.0,140.0177,140.3696,139.9493,140.3208,5889.0
2022-02-10 13:10:00,143.64,143.73,142.84,142.84,6443.0,140.3989,140.4869,139.617,139.617,6443.0
2022-02-10 13:20:00,142.92,143.05,142.64,142.7,8590.0,139.6952,139.8223,139.4215,139.4802,8590.0
2022-02-10 13:30:00,142.74,142.74,141.89,142.21,10739.0,139.5193,139.5193,138.6884,139.0012,10739.0
2022-02-10 13:40:00,142.32,142.6,142.27,142.54,7182.0,139.1087,139.3824,139.0599,139.3238,7182.0
2022-02-10 13:50:00,142.56,142.6,142.31,142.56,7875.0,139.3433,139.3824,139.099,139.3433,7875.0
2022-02-10 14:00:00,142.61,142.79,141.82,141.94,16735.0,139.3922,139.5681,138.62,138.7373,16735.0
2022-02-10 14:10:00,141.9,141.9,141.63,141.82,9523.0,138.6982,138.6982,138.4343,138.62,9523.0
2022-02-10 14:20:00,141.82,142.38,141.71,142.2,15530.0,138.62,139.1674,138.5125,138.9914,15530.0
2022-02-10 14:30:00,142.28,142.46,142.12,142.19,8048.0,139.0696,139.2456,138.9132,138.9817,8048.0
2022-02-10 14:40:00,142.25,142.45,141.92,141.92,9532.0,139.0403,139.2358,138.7178,138.7178,9532.0
2022-02-10 14:50:00,142.05,142.08,141.62,141.75,9010.0,138.8448,138.8741,138.4245,138.5516,9010.0
2022-02-10 15:00:00,141.69,141.93,141.56,141.93,6593.0,138.4929,138.7275,138.3659,138.7275,6593.0
2022-02-10 15:10:00,141.94,142.2,141.82,141.84,8195.0,138.7373,138.9914,138.62,138.6396,8195.0
2022-02-10 15:20:00,141.91,141.92,141.55,141.68,12903.0,138.708,138.7178,138.3561,138.4832,12903.0
2022-02-10 15:30:00,141.71,141.71,140.98,141.32,16998.0,138.5125,138.5125,137.799,138.1313,16998.0
2022-02-10 15:40:00,141.32,141.4,140.67,140.86,34854.0,138.1313,138.2095,137.496,137.6817,34854.0
2022-02-10 15:50:00,140.58,141.91,140.58,141.68,106733.0,137.408,138.708,137.408,138.4832,106733.0
2022-02-11 09:30:00,141.12,142.43,140.37,141.58,17380.0,137.9358,139.2162,137.2027,138.3854,17380.0
2022-02-11 09:40:00,141.5,142.51,141.2,142.42,15295.0,138.3072,139.2944,138.014,139.2065,15295.0
2022-02-11 09:50:00,142.31,142.31,141.55,141.91,6062.0,139.099,139.099,138.3561,138.708,6062.0
2022-02-11 10:00:00,141.92,142.08,141.68,141.68,11187.0,138.7178,138.8741,138.4832,138.4832,11187.0
2022-02-11 10:10:00,141.61,141.62,141.16,141.55,10309.0,138.4148,138.4245,137.9749,138.3561,10309.0
2022-02-11 10:20:00,141.59,141.79,141.49,141.56,6667.0,138.3952,138.5907,138.2975,138.3659,6667.0
2022-02-11 10:30:00,141.65,141.86,141.38,141.49,6267.0,138.4538,138.6591,138.1899,138.2975,6267.0
2022-02-11 10:40:00,141.49,141.58,141.38,141.48,6009.0,138.2975,138.3854,138.1899,138.2877,6009.0
2022-02-11 10:50:00,141.47,141.52,140.48,140.63,8755.0,138.2779,138.3268,137.3102,137.4569,8755.0
2022-02-11 11:00:00,140.61,140.9,140.33,140.33,10076.0,137.4373,137.7208,137.1636,137.1636,10076.0
2022-02-11 11:10:00,140.33,140.34,139.6,139.86,10605.0,137.1636,137.1734,136.4501,136.7042,10605.0
2022-02-11 11:20:00,139.8,140.06,139.7,139.91,15626.0,136.6456,136.8997,136.5478,136.7531,15626.0
2022-02-11 11:30:00,140.0,140.46,139.98,140.07,9012.0,136.8411,137.2907,136.8215,136.9095,9012.0
2022-02-11 11:40:00,140.11,140.23,139.86,140.23,9411.0,136.9486,137.0659,136.7042,137.0659,9411.0
2022-02-11 11:50:00,140.03,140.47,139.9,140.23,18363.0,136.8704,137.3005,136.7433,137.0659,18363.0
2022-02-11 12:00:00,140.19,140.19,139.83,139.84,13898.0,137.0268,137.0268,136.6749,136.6847,13898.0
2022-02-11 12:10:00,139.84,140.04,139.63,139.65,5160.0,136.6847,136.8802,136.4794,136.499,5160.0
2022-02-11 12:20:00,139.57,139.62,139.3,139.55,11004.0,136.4208,136.4697,136.1569,136.4012,11004.0
2022-02-11 12:30:00,139.5,139.71,139.43,139.51,5421.0,136.3524,136.5576,136.2839,136.3621,5421.0
2022-02-11 12:40:00,139.57,139.6,139.42,139.48,3923.0,136.4208,136.4501,136.2742,136.3328,3923.0
2022-02-11 12:50:00,139.43,139.49,139.25,139.44,6277.0,136.2839,136.3426,136.108,136.2937,6277.0
2022-02-11 13:00:00,139.44,139.73,139.44,139.72,16844.0,136.2937,136.5772,136.2937,136.5674,16844.0
2022-02-11 13:10:00,139.7,139.8,139.51,139.75,6109.0,136.5478,136.6456,136.3621,136.5967,6109.0
2022-02-11 13:20:00,139.68,139.68,139.16,139.16,5943.0,136.5283,136.5283,136.02,136.02,5943.0
2022-02-11 13:30:00,139.1,139.11,137.66,137.66,11961.0,135.9614,135.9712,134.5539,134.5539,11961.0
2022-02-11 13:40:00,137.69,137.9,136.92,137.09,30544.0,134.5832,134.7885,133.8306,133.9967,30544.0
2022-02-11 13:50:00,137.16,137.2,136.66,136.75,42772.0,134.0652,134.1043,133.5764,133.6644,42772.0
2022-02-11 14:00:00,136.76,136.94,136.3,136.69,50226.0,133.6742,133.8501,133.2246,133.6058,50226.0
2022-02-11 14:10:00,136.8,137.92,136.58,137.9,23208.0,133.7133,134.808,133.4982,134.7885,23208.0
2022-02-11 14:20:00,137.91,138.04,137.14,137.15,8450.0,134.7982,134.9253,134.0456,134.0554,8450.0
2022-02-11 14:30:00,137.17,137.57,136.86,137.33,12591.0,134.0749,134.4659,133.7719,134.2313,12591.0
2022-02-11 14:40:00,137.3,137.44,136.66,136.66,19710.0,134.202,134.3388,133.5764,133.5764,19710.0
2022-02-11 14:50:00,136.64,137.23,136.24,137.05,31585.0,133.5569,134.1336,133.1659,133.9576,31585.0
2022-02-11 15:00:00,137.22,138.12,137.14,137.72,22026.0,134.1238,135.0035,134.0456,134.6125,22026.0
2022-02-11 15:10:00,137.73,137.83,137.18,137.2,13342.0,134.6223,134.72,134.0847,134.1043,13342.0
2022-02-11 15:20:00,137.13,137.4,136.98,137.24,7500.0,134.0358,134.2997,133.8892,134.1434,7500.0
2022-02-11 15:30:00,137.22,137.34,136.72,137.05,22928.0,134.1238,134.2411,133.6351,133.9576,22928.0
2022-02-11 15:40:00,137.14,137.77,136.66,137.77,61927.0,134.0456,134.6614,133.5764,134.6614,61927.0
2022-02-11 15:50:00,137.7,137.72,137.1,137.23,170710.0,134.593,134.6125,134.0065,134.1336,170710.0
2022-02-14 09:30:00,136.96,137.69,136.55,137.02,59544.0,133.8697,134.5832,133.4689,133.9283,59544.0
2022-02-14 09:40:00,137.16,137.31,136.36,137.0,51736.0,134.0652,134.2118,133.2832,133.9088,51736.0
2022-02-14 09:50:00,136.84,137.06,136.56,136.86,31441.0,133.7524,133.9674,133.4787,133.7719,31441.0
2022-02-14 10:00:00,136.88,136.88,135.66,135.9,41385.0,133.7915,133.7915,132.599,132.8336,41385.0
2022-02-14 10:10:00,135.85,136.34,135.25,135.67,38928.0,132.7847,133.2637,132.1983,132.6088,38928.0
2022-02-14 10:20:00,135.67,135.87,135.45,135.79,26467.0,132.6088,132.8043,132.3937,132.7261,26467.0
2022-02-14 10:30:00,135.82,135.95,135.01,135.23,29352.0,132.7554,132.8825,131.9637,132.1787,29352.0
2022-02-14 10:40:00,135.2,136.05,135.12,135.9,27436.0,132.1494,132.9802,132.0712,132.8336,27436.0
2022-02-14 10:50:00,136.01,136.21,135.51,135.51,15635.0,132.9411,133.1366,132.4524,132.4524,15635.0
2022-02-14 11:00:00,135.54,135.63,135.27,135.42,14277.0,132.4817,132.5697,132.2178,132.3644,14277.0
2022-02-14 11:10:00,135.42,135.74,135.3,135.71,48646.0,132.3644,132.6772,132.2471,132.6479,48646.0
2022-02-14 11:20:00,135.65,135.95,135.43,135.92,20708.0,132.5892,132.8825,132.3742,132.8531,20708.0
2022-02-14 11:30:00,135.94,136.14,135.68,135.8,17729.0,132.8727,133.0682,132.6186,132.7358,17729.0
2022-02-14 11:40:00,135.86,136.04,135.78,136.03,9186.0,132.7945,132.9704,132.7163,132.9607,9186.0
2022-02-14 11:50:00,136.07,136.07,135.63,135.81,8501.0,132.9998,132.9998,132.5697,132.7456,8501.0
2022-02-14 12:00:00,135.8,136.05,135.75,135.83,15177.0,132.7358,132.9802,132.687,132.7652,15177.0
2022-02-14 12:10:00,135.88,136.38,135.87,136.08,18391.0,132.814,133.3028,132.8043,133.0095,18391.0
2022-02-14 12:20:00,136.07,136.41,135.83,136.41,104208.0,132.9998,133.3321,132.7652,133.3321,104208.0
2022-02-14 12:30:00,136.42,136.42,136.09,136.25,50564.0,133.3419,133.3419,133.0193,133.1757,50564.0
2022-02-14 12:40:00,136.26,136.89,136.23,136.78,33793.0,133.1855,133.8013,133.1561,133.6937,33793.0
2022-02-14 12:50:00,136.76,136.83,136.53,136.72,24769.0,133.6742,133.7426,133.4494,133.6351,24769.0
2022-02-14 13:00:00,136.76,136.86,136.31,136.31,14073.0,133.6742,133.7719,133.2343,133.2343,14073.0
2022-02-14 13:10:00,136.34,136.45,136.25,136.45,11504.0,133.2637,133.3712,133.1757,133.3712,11504.0
2022-02-14 13:20:00,136.39,136.39,135.69,135.86,12192.0,133.3125,133.3125,132.6283,132.7945,12192.0
2022-02-14 13:30:00,135.74,135.81,135.54,135.59,15702.0,132.6772,132.7456,132.4817,132.5306,15702.0
2022-02-14 13:40:00,135.59,135.68,135.18,135.25,17435.0,132.5306,132.6186,132.1298,132.1983,17435.0
2022-02-14 13:50:00,135.27,135.27,134.67,134.72,24770.0,132.2178,132.2178,131.6313,131.6802,24770.0
2022-02-14 14:00:00,134.61,134.68,134.1,134.18,23682.0,131.5727,131.6411,131.0742,131.1524,23682.0
2022-02-14 14:10:00,134.23,134.48,134.12,134.41,28453.0,131.2013,131.4456,131.0938,131.3772,28453.0
2022-02-14 14:20:00,134.44,135.21,134.32,134.92,28440.0,131.4065,132.1592,131.2892,131.8757,28440.0
2022-02-14 14:30:00,134.9,134.97,134.5,134.87,33259.0,131.8562,131.9246,131.4652,131.8268,33259.0
2022-02-14 14:40:00,134.82,135.1,134.57,134.7,16381.0,131.778,132.0516,131.5336,131.6607,16381.0
2022-02-14 14:50:00,134.67,135.3,134.65,135.07,20776.0,131.6313,132.2471,131.6118,132.0223,20776.0
2022-02-14 15:00:00,135.03,135.12,134.61,134.97,28355.0,131.9832,132.0712,131.5727,131.9246,28355.0
2022-02-14 15:10:00,135.01,135.58,134.81,135.19,46666.0,131.9637,132.5208,131.7682,132.1396,46666.0
2022-02-14 15:20:00,135.14,135.64,134.99,135.54,33119.0,132.0907,132.5795,131.9441,132.4817,33119.0
2022-02-14 15:30:00,135.53,135.92,135.46,135.54,44413.0,132.4719,132.8531,132.4035,132.4817,44413.0
2022-02-14 15:40:00,135.57,135.82,135.19,135.58,78288.0,132.511,132.7554,132.1396,132.5208,78288.0
2022-02-14 15:50:00,135.53,135.6,135.08,135.23,192839.0,132.4719,132.5404,132.0321,132.1787,192839.0
2022-02-15 09:30:00,137.25,137.9,136.6,137.53,58044.0,134.1531,134.7885,133.5178,134.4268,58044.0
2022-02-15 09:40:00,137.5,138.01,137.0,137.47,102586.0,134.3975,134.896,133.9088,134.3682,102586.0
2022-02-15 09:50:00,137.34,138.06,137.26,137.65,31367.0,134.2411,134.9449,134.1629,134.5441,31367.0
2022-02-15 10:00:00,137.54,137.54,136.83,136.92,37602.0,134.4366,134.4366,133.7426,133.8306,37602.0
2022-02-15 10:10:00,136.89,136.91,136.13,136.13,20434.0,133.8013,133.8208,133.0584,133.0584,20434.0
2022-02-15 10:20:00,136.13,136.34,135.87,135.94,24600.0,133.0584,133.2637,132.8043,132.8727,24600.0
2022-02-15 10:30:00,135.96,136.24,135.71,135.98,20492.0,132.8922,133.1659,132.6479,132.9118,20492.0
2022-02-15 10:40:00,136.0,136.58,135.96,136.58,15439.0,132.9313,133.4982,132.8922,133.4982,15439.0
2022-02-15 10:50:00,136.6,136.73,136.2,136.2,11724.0,133.5178,133.6449,133.1268,133.1268,11724.0
2022-02-15 11:00:00,136.19,136.5,136.18,136.5,11239.0,133.117,133.4201,133.1073,133.4201,11239.0
2022-02-15 11:10:00,136.47,136.47,136.03,136.11,17730.0,133.3907,133.3907,132.9607,133.0389,17730.0
2022-02-15 11:20:00,136.12,136.33,135.75,135.96,25376.0,133.0486,133.2539,132.687,132.8922,25376.0
2022-02-15 11:30:00,136.0,136.47,136.0,136.42,13147.0,132.9313,133.3907,132.9313,133.3419,13147.0
2022-02-15 11:40:00,136.44,136.62,136.26,136.32,13424.0,133.3614,133.5373,133.1855,133.2441,13424.0
2022-02-15 11:50:00,136.37,136.73,136.35,136.66,19444.0,133.293,133.6449,133.2734,133.5764,19444.0
2022-02-15 12:00:00,136.66,136.68,136.24,136.28,12322.0,133.5764,133.596,133.1659,133.205,12322.0
2022-02-15 12:10:00,136.3,136.31,135.76,135.79,14740.0,133.2246,133.2343,132.6967,132.7261,14740.0
2022-02-15 12:20:00,135.73,135.77,135.46,135.46,13275.0,132.6674,132.7065,132.4035,132.4035,13275.0
2022-02-15 12:30:00,135.44,135.6,135.35,135.42,15952.0,132.384,132.5404,132.296,132.3644,15952.0
2022-02-15 12:40:00,135.42,135.44,134.84,134.84,14922.0,132.3644,132.384,131.7975,131.7975,14922.0
2022-02-15 12:50:00,134.98,135.17,134.73,135.06,30183.0,131.9343,132.1201,131.69,132.0125,30183.0
2022-02-15 13:00:00,135.06,135.48,135.04,135.48,26242.0,132.0125,132.4231,131.993,132.4231,26242.0
2022-02-15 13:10:00,135.43,135.8,135.43,135.59,14367.0,132.3742,132.7358,132.3742,132.5306,14367.0
2022-02-15 13:20:00,135.63,136.01,135.59,136.0,9686.0,132.5697,132.9411,132.5306,132.9313,9686.0
2022-02-15 13:30:00,136.01,136.17,135.99,136.12,20400.0,132.9411,133.0975,132.9216,133.0486,20400.0
2022-02-15 13:40:00,136.14,136.14,135.94,136.06,17299.0,133.0682,133.0682,132.8727,132.99,17299.0
2022-02-15 13:50:00,136.05,136.18,136.02,136.03,13205.0,132.9802,133.1073,132.9509,132.9607,13205.0
2022-02-15 14:00:00,136.07,136.1,135.78,135.82,26343.0,132.9998,133.0291,132.7163,132.7554,26343.0
2022-02-15 14:10:00,135.84,136.2,135.83,136.16,14632.0,132.7749,133.1268,132.7652,133.0877,14632.0
2022-02-15 14:20:00,136.17,136.39,135.93,136.0,16387.0,133.0975,133.3125,132.8629,132.9313,16387.0
2022-02-15 14:30:00,135.94,136.01,135.72,135.8,24703.0,132.8727,132.9411,132.6577,132.7358,24703.0
2022-02-15 14:40:00,135.77,136.03,135.62,135.91,28446.0,132.7065,132.9607,132.5599,132.8434,28446.0
2022-02-15 14:50:00,135.9,136.15,135.76,136.14,18596.0,132.8336,133.0779,132.6967,133.0682,18596.0
2022-02-15 15:00:00,136.13,136.54,136.09,136.48,32593.0,133.0584,133.4591,133.0193,133.4005,32593.0
2022-02-15 15:10:00,136.47,136.58,136.33,136.38,79257.0,133.3907,133.4982,133.2539,133.3028,79257.0
2022-02-15 15:20:00,136.41,136.49,136.18,136.34,19287.0,133.3321,133.4103,133.1073,133.2637,19287.0
2022-02-15 15:30:00,136.34,136.34,135.76,135.89,39682.0,133.2637,133.2637,132.6967,132.8238,39682.0
2022-02-15 15:40:00,135.86,136.13,135.69,136.0,61530.0,132.7945,133.0584,132.6283,132.9313,61530.0
2022-02-15 15:50:00,136.02,136.58,135.71,135.89,404492.0,132.9509,133.4982,132.6479,132.8238,404492.0
2022-02-16 09:30:00,135.55,135.6,133.79,133.79,49563.0,132.4915,132.5404,130.7712,130.7712,49563.0
2022-02-16 09:40:00,133.99,134.03,133.07,133.17,36118.0,130.9667,131.0058,130.0674,130.1652,36118.0
2022-02-16 09:50:00,133.25,133.25,132.11,132.47,116469.0,130.2434,130.2434,129.1291,129.481,116469.0
2022-02-16 10:00:00,132.46,133.05,132.27,133.0,43994.0,129.4712,130.0479,129.2855,129.999,43994.0
2022-02-16 10:10:00,133.0,133.03,132.47,132.94,54697.0,129.999,130.0283,129.481,129.9404,54697.0
2022-02-16 10:20:00,132.99,133.4,132.91,133.39,60682.0,129.9892,130.39,129.9111,130.3802,60682.0
2022-02-16 10:30:00,133.47,133.68,133.26,133.49,47841.0,130.4584,130.6637,130.2532,130.478,47841.0
2022-02-16 10:40:00,133.48,133.67,133.19,133.65,24526.0,130.4682,130.6539,130.1847,130.6344,24526.0
2022-02-16 10:50:00,133.68,133.7,133.4,133.4,29430.0,130.6637,130.6832,130.39,130.39,29430.0
2022-02-16 11:00:00,133.43,133.73,133.35,133.62,23019.0,130.4193,130.7126,130.3411,130.605,23019.0
2022-02-16 11:10:00,133.59,133.78,133.48,133.48,37023.0,130.5757,130.7614,130.4682,130.4682,37023.0
2022-02-16 11:20:00,133.44,133.73,133.38,133.42,23914.0,130.4291,130.7126,130.3704,130.4095,23914.0
2022-02-16 11:30:00,133.41,133.63,133.2,133.49,17620.0,130.3998,130.6148,130.1945,130.478,17620.0
2022-02-16 11:40:00,133.49,133.78,133.49,133.73,13542.0,130.478,130.7614,130.478,130.7126,13542.0
2022-02-16 11:50:00,133.8,133.98,133.5,133.69,19594.0,130.781,130.9569,130.4877,130.6735,19594.0
2022-02-16 12:00:00,133.7,133.74,133.54,133.54,50671.0,130.6832,130.7223,130.5268,130.5268,50671.0
2022-02-16 12:10:00,133.54,133.64,133.45,133.53,19381.0,130.5268,130.6246,130.4389,130.5171,19381.0
2022-02-16 12:20:00,133.55,133.72,133.55,133.65,22609.0,130.5366,130.7028,130.5366,130.6344,22609.0
2022-02-16 12:30:00,133.66,133.77,133.36,133.65,17006.0,130.6441,130.7516,130.3509,130.6344,17006.0
2022-02-16 12:40:00,133.66,134.08,133.65,133.92,31046.0,130.6441,131.0547,130.6344,130.8983,31046.0
2022-02-16 12:50:00,133.93,134.01,133.72,133.76,41425.0,130.908,130.9862,130.7028,130.7419,41425.0
2022-02-16 13:00:00,133.78,133.83,133.5,133.64,20420.0,130.7614,130.8103,130.4877,130.6246,20420.0
2022-02-16 13:10:00,133.68,133.75,133.53,133.67,23573.0,130.6637,130.7321,130.5171,130.6539,23573.0
2022-02-16 13:20:00,133.68,133.78,133.6,133.72,48081.0,130.6637,130.7614,130.5855,130.7028,48081.0
2022-02-16 13:30:00,133.71,133.78,133.62,133.71,46606.0,130.693,130.7614,130.605,130.693,46606.0
2022-02-16 13:40:00,133.71,133.86,133.57,133.85,42034.0,130.693,130.8396,130.5562,130.8298,42034.0
2022-02-16 13:50:00,133.83,134.06,133.76,134.06,69786.0,130.8103,131.0351,130.7419,131.0351,69786.0
2022-02-16 14:00:00,134.02,134.5,133.67,134.18,127914.0,130.996,131.4652,130.6539,131.1524,127914.0
2022-02-16 14:10:00,134.21,134.26,133.84,134.17,34414.0,131.1817,131.2306,130.8201,131.1426,34414.0
2022-02-16 14:20:00,134.17,134.55,134.17,134.5,103078.0,131.1426,131.5141,131.1426,131.4652,103078.0
2022-02-16 14:30:00,134.53,134.83,134.18,134.33,101581.0,131.4945,131.7877,131.1524,131.299,101581.0
2022-02-16 14:40:00,134.31,134.66,134.31,134.4,45547.0,131.2795,131.6216,131.2795,131.3674,45547.0
2022-02-16 14:50:00,134.4,134.74,134.31,134.7,25113.0,131.3674,131.6998,131.2795,131.6607,25113.0
2022-02-16 15:00:00,134.76,135.28,134.72,135.27,24688.0,131.7193,132.2276,131.6802,132.2178,24688.0
2022-02-16 15:10:00,135.25,135.25,134.81,134.96,144747.0,132.1983,132.1983,131.7682,131.9148,144747.0
2022-02-16 15:20:00,135.01,135.29,134.87,135.08,79831.0,131.9637,132.2374,131.8268,132.0321,79831.0
2022-02-16 15:30:00,135.15,135.45,134.84,135.41,89976.0,132.1005,132.3937,131.7975,132.3546,89976.0
2022-02-16 15:40:00,135.37,135.52,135.13,135.46,79934.0,132.3155,132.4622,132.081,132.4035,79934.0
2022-02-16 15:50:00,135.44,135.54,134.94,135.16,249150.0,132.384,132.4817,131.8953,132.1103,249150.0
2022-02-17 09:30:00,134.64,134.64,133.09,133.58,60593.0,131.602,131.602,130.087,130.5659,60593.0
2022-02-17 09:40:00,133.59,133.59,132.73,133.0,20694.0,130.5757,130.5757,129.7351,129.999,20694.0
2022-02-17 09:50:00,132.93,133.02,132.25,132.34,44729.0,129.9306,130.0186,129.2659,129.3539,44729.0
2022-02-17 10:00:00,132.33,132.55,132.1,132.29,41628.0,129.3441,129.5592,129.1193,129.305,41628.0
2022-02-17 10:10:00,132.15,132.28,131.32,131.41,29814.0,129.1682,129.2953,128.3569,128.4449,29814.0
2022-02-17 10:20:00,131.41,131.82,131.4,131.46,38696.0,128.4449,128.8456,128.4351,128.4938,38696.0
2022-02-17 10:30:00,131.49,131.82,131.29,131.44,20319.0,128.5231,128.8456,128.3276,128.4742,20319.0
2022-02-17 10:40:00,131.41,131.56,131.04,131.29,32460.0,128.4449,128.5915,128.0832,128.3276,32460.0
2022-02-17 10:50:00,131.28,131.76,131.22,131.65,37348.0,128.3178,128.787,128.2592,128.6795,37348.0
2022-02-17 11:00:00,131.66,131.7,131.45,131.54,20253.0,128.6893,128.7284,128.484,128.572,20253.0
2022-02-17 11:10:00,131.51,131.56,131.18,131.39,44231.0,128.5426,128.5915,128.2201,128.4254,44231.0
2022-02-17 11:20:00,131.4,131.57,131.28,131.46,26852.0,128.4351,128.6013,128.3178,128.4938,26852.0
2022-02-17 11:30:00,131.52,132.02,131.52,131.91,25026.0,128.5524,129.0411,128.5524,128.9336,25026.0
2022-02-17 11:40:00,131.99,132.19,131.92,132.08,41683.0,129.0118,129.2073,128.9434,129.0998,41683.0
2022-02-17 11:50:00,132.09,132.1,131.48,131.58,52667.0,129.1096,129.1193,128.5133,128.6111,52667.0
2022-02-17 12:00:00,131.57,131.7,131.18,131.18,32843.0,128.6013,128.7284,128.2201,128.2201,32843.0
2022-02-17 12:10:00,131.2,131.22,130.77,130.78,47503.0,128.2396,128.2592,127.8193,127.8291,47503.0
2022-02-17 12:20:00,130.78,131.1,130.78,130.88,91269.0,127.8291,128.1419,127.8291,127.9269,91269.0
2022-02-17 12:30:00,130.86,131.42,130.75,131.39,43926.0,127.9073,128.4547,127.7998,128.4254,43926.0
2022-02-17 12:40:00,131.4,131.71,131.16,131.19,23993.0,128.4351,128.7381,128.2005,128.2299,23993.0
2022-02-17 12:50:00,131.19,131.23,131.02,131.18,26776.0,128.2299,128.269,128.0637,128.2201,26776.0
2022-02-17 13:00:00,131.17,131.27,131.11,131.16,13393.0,128.2103,128.3081,128.1517,128.2005,13393.0
2022-02-17 13:10:00,131.13,131.15,130.92,131.07,19764.0,128.1712,128.1908,127.966,128.1126,19764.0
2022-02-17 13:20:00,131.14,131.17,130.74,130.91,15853.0,128.181,128.2103,127.79,127.9562,15853.0
2022-02-17 13:30:00,130.86,131.15,130.83,131.15,10410.0,127.9073,128.1908,127.878,128.1908,10410.0
2022-02-17 13:40:00,131.07,131.18,130.99,131.01,20889.0,128.1126,128.2201,128.0344,128.0539,20889.0
2022-02-17 13:50:00,131.01,131.27,131.01,131.24,18622.0,128.0539,128.3081,128.0539,128.2787,18622.0
2022-02-17 14:00:00,131.21,131.21,130.93,130.97,12976.0,128.2494,128.2494,127.9757,128.0148,12976.0
2022-02-17 14:10:00,130.96,131.17,130.96,131.15,11989.0,128.0051,128.2103,128.0051,128.1908,11989.0
2022-02-17 14:20:00,131.15,131.15,130.91,130.99,32703.0,128.1908,128.1908,127.9562,128.0344,32703.0
2022-02-17 14:30:00,130.98,131.05,130.56,130.62,18973.0,128.0246,128.093,127.6141,127.6727,18973.0
2022-02-17 14:40:00,130.58,130.64,130.32,130.36,32681.0,127.6336,127.6923,127.3795,127.4186,32681.0
2022-02-17 14:50:00,130.35,130.35,130.07,130.11,24675.0,127.4088,127.4088,127.1351,127.1742,24675.0
2022-02-17 15:00:00,130.09,130.25,129.83,129.86,18164.0,127.1547,127.3111,126.9006,126.9299,18164.0
2022-02-17 15:10:00,129.83,129.96,129.71,129.9,27619.0,126.9006,127.0276,126.7833,126.969,27619.0
2022-02-17 15:20:00,129.95,130.21,129.91,130.11,39809.0,127.0178,127.272,126.9787,127.1742,39809.0
2022-02-17 15:30:00,130.08,130.41,129.9,130.37,47197.0,127.1449,127.4675,126.969,127.4284,47197.0
2022-02-17 15:40:00,130.33,130.51,130.2,130.32,61642.0,127.3893,127.5652,127.2622,127.3795,61642.0
2022-02-17 15:50:00,130.31,130.39,129.71,130.25,291631.0,127.3697,127.4479,126.7833,127.3111,291631.0
2022-02-18 09:30:00,130.5,131.36,130.0,130.71,63493.0,127.5554,128.396,127.0667,127.7607,63493.0
2022-02-18 09:40:00,130.67,131.35,130.3,131.25,31675.0,127.7216,128.3863,127.3599,128.2885,31675.0
2022-02-18 09:50:00,131.23,132.29,131.23,132.28,22289.0,128.269,129.305,128.269,129.2953,22289.0
2022-02-18 10:00:00,132.28,132.5,132.18,132.25,37580.0,129.2953,129.5103,129.1975,129.2659,37580.0
2022-02-18 10:10:00,132.25,132.45,131.79,131.9,38579.0,129.2659,129.4614,128.8163,128.9238,38579.0
2022-02-18 10:20:00,131.85,132.0,131.55,131.68,14859.0,128.875,129.0216,128.5817,128.7088,14859.0
2022-02-18 10:30:00,131.61,131.73,131.41,131.6,28501.0,128.6404,128.7577,128.4449,128.6306,28501.0
2022-02-18 10:40:00,131.58,132.01,131.52,131.73,33417.0,128.6111,129.0314,128.5524,128.7577,33417.0
2022-02-18 10:50:00,131.74,131.91,131.32,131.52,24344.0,128.7675,128.9336,128.3569,128.5524,24344.0
2022-02-18 11:00:00,131.56,131.58,130.85,130.92,31194.0,128.5915,128.6111,127.8975,127.966,31194.0
2022-02-18 11:10:00,131.0,131.56,130.93,131.56,20791.0,128.0442,128.5915,127.9757,128.5915,20791.0
2022-02-18 11:20:00,131.51,131.75,131.29,131.31,23638.0,128.5426,128.7772,128.3276,128.3472,23638.0
2022-02-18 11:30:00,131.33,131.73,131.29,131.46,13646.0,128.3667,128.7577,128.3276,128.4938,13646.0
2022-02-18 11:40:00,131.5,131.81,131.49,131.69,12603.0,128.5329,128.8359,128.5231,128.7186,12603.0
2022-02-18 11:50:00,131.71,131.71,131.2,131.31,17634.0,128.7381,128.7381,128.2396,128.3472,17634.0
2022-02-18 12:00:00,131.33,131.39,131.1,131.39,23501.0,128.3667,128.4254,128.1419,128.4254,23501.0
2022-02-18 12:10:00,131.39,131.93,131.39,131.84,10978.0,128.4254,128.9532,128.4254,128.8652,10978.0
2022-02-18 12:20:00,131.83,131.83,131.48,131.58,15675.0,128.8554,128.8554,128.5133,128.6111,15675.0
2022-02-18 12:30:00,131.58,131.66,131.06,131.17,18227.0,128.6111,128.6893,128.1028,128.2103,18227.0
2022-02-18 12:40:00,131.12,131.22,131.01,131.14,11354.0,128.1614,128.2592,128.0539,128.181,11354.0
2022-02-18 12:50:00,131.17,131.45,131.01,131.2,15607.0,128.2103,128.484,128.0539,128.2396,15607.0
2022-02-18 13:00:00,131.21,131.29,131.05,131.24,15521.0,128.2494,128.3276,128.093,128.2787,15521.0
2022-02-18 13:10:00,131.26,131.49,131.23,131.35,15777.0,128.2983,128.5231,128.269,128.3863,15777.0
2022-02-18 13:20:00,131.35,131.65,131.27,131.36,13465.0,128.3863,128.6795,128.3081,128.396,13465.0
2022-02-18 13:30:00,131.41,131.73,131.37,131.72,10794.0,128.4449,128.7577,128.4058,128.7479,10794.0
2022-02-18 13:40:00,131.71,131.92,131.59,131.89,13377.0,128.7381,128.9434,128.6208,128.9141,13377.0
2022-02-18 13:50:00,131.88,132.12,131.84,131.97,12900.0,128.9043,129.1389,128.8652,128.9923,12900.0
2022-02-18 14:00:00,131.99,132.17,131.97,132.06,24543.0,129.0118,129.1878,128.9923,129.0802,24543.0
2022-02-18 14:10:00,132.05,132.49,132.02,132.45,10436.0,129.0705,129.5005,129.0411,129.4614,10436.0
2022-02-18 14:20:00,132.46,132.82,132.43,132.71,15297.0,129.4712,129.8231,129.4419,129.7156,15297.0
2022-02-18 14:30:00,132.78,133.0,132.67,132.7,24034.0,129.784,129.999,129.6765,129.7058,24034.0
2022-02-18 14:40:00,132.66,132.74,132.41,132.66,30242.0,129.6667,129.7449,129.4223,129.6667,30242.0
2022-02-18 14:50:00,132.64,133.35,132.53,133.25,34208.0,129.6471,130.3411,129.5396,130.2434,34208.0
2022-02-18 15:00:00,133.26,133.43,132.65,132.74,26151.0,130.2532,130.4193,129.6569,129.7449,26151.0
2022-02-18 15:10:00,132.77,132.95,132.1,132.15,30201.0,129.7742,129.9502,129.1193,129.1682,30201.0
2022-02-18 15:20:00,132.23,132.39,132.09,132.24,35901.0,129.2464,129.4028,129.1096,129.2562,35901.0
2022-02-18 15:30:00,132.22,132.23,131.75,132.02,45986.0,129.2366,129.2464,128.7772,129.0411,45986.0
2022-02-18 15:40:00,132.03,132.62,131.95,132.21,78684.0,129.0509,129.6276,128.9727,129.2268,78684.0
2022-02-18 15:50:00,132.34,132.42,131.5,132.05,347491.0,129.3539,129.4321,128.5329,129.0705,347491.0
2022-02-22 09:30:00,130.87,131.9,130.35,131.01,78346.0,127.9171,128.9238,127.4088,128.0539,78346.0
2022-02-22 09:40:00,131.01,132.29,131.01,132.29,25813.0,128.0539,129.305,128.0539,129.305,25813.0
2022-02-22 09:50:00,132.14,132.69,131.93,132.08,28245.0,129.1584,129.696,128.9532,129.0998,28245.0
2022-02-22 10:00:00,131.98,132.15,131.62,131.83,22269.0,129.002,129.1682,128.6502,128.8554,22269.0
2022-02-22 10:10:00,131.83,132.15,131.57,132.12,23351.0,128.8554,129.1682,128.6013,129.1389,23351.0
2022-02-22 10:20:00,132.11,132.52,132.02,132.51,11581.0,129.1291,129.5299,129.0411,129.5201,11581.0
2022-02-22 10:30:00,132.52,132.54,131.58,131.6,27892.0,129.5299,129.5494,128.6111,128.6306,27892.0
2022-02-22 10:40:00,131.52,131.52,131.14,131.25,23168.0,128.5524,128.5524,128.181,128.2885,23168.0
2022-02-22 10:50:00,131.21,131.25,130.88,130.91,44283.0,128.2494,128.2885,127.9269,127.9562,44283.0
2022-02-22 11:00:00,130.86,131.21,130.74,130.86,89894.0,127.9073,128.2494,127.79,127.9073,89894.0
2022-02-22 11:10:00,130.78,130.95,130.63,130.74,16256.0,127.8291,127.9953,127.6825,127.79,16256.0
2022-02-22 11:20:00,130.72,131.03,130.56,130.7,25516.0,127.7705,128.0735,127.6141,127.7509,25516.0
2022-02-22 11:30:00,130.74,131.0,130.66,130.78,22132.0,127.79,128.0442,127.7118,127.8291,22132.0
2022-02-22 11:40:00,130.79,131.11,130.76,131.0,8406.0,127.8389,128.1517,127.8096,128.0442,8406.0
2022-02-22 11:50:00,130.99,131.09,130.47,130.92,25920.0,128.0344,128.1321,127.5261,127.966,25920.0
2022-02-22 12:00:00,130.96,131.11,130.93,131.05,18480.0,128.0051,128.1517,127.9757,128.093,18480.0
2022-02-22 12:10:00,131.06,131.09,130.91,130.93,17147.0,128.1028,128.1321,127.9562,127.9757,17147.0
2022-02-22 12:20:00,130.91,131.43,130.91,131.13,125906.0,127.9562,128.4644,127.9562,128.1712,125906.0
2022-02-22 12:30:00,131.09,131.28,130.99,131.16,25117.0,128.1321,128.3178,128.0344,128.2005,25117.0
2022-02-22 12:40:00,131.11,131.28,130.92,130.95,70138.0,128.1517,128.3178,127.966,127.9953,70138.0
2022-02-22 12:50:00,130.96,131.07,130.7,130.86,32379.0,128.0051,128.1126,127.7509,127.9073,32379.0
2022-02-22 13:00:00,130.88,130.98,130.7,130.88,18049.0,127.9269,128.0246,127.7509,127.9269,18049.0
2022-02-22 13:10:00,130.95,131.0,130.29,130.33,36263.0,127.9953,128.0442,127.3502,127.3893,36263.0
2022-02-22 13:20:00,130.39,130.52,130.39,130.47,39306.0,127.4479,127.575,127.4479,127.5261,39306.0
2022-02-22 13:30:00,130.46,130.75,130.28,130.28,131376.0,127.5163,127.7998,127.3404,127.3404,131376.0
2022-02-22 13:40:00,130.37,130.55,130.01,130.09,21869.0,127.4284,127.6043,127.0765,127.1547,21869.0
2022-02-22 13:50:00,130.09,130.29,130.06,130.25,24724.0,127.1547,127.3502,127.1254,127.3111,24724.0
2022-02-22 14:00:00,130.24,130.24,129.9,129.9,28311.0,127.3013,127.3013,126.969,126.969,28311.0
2022-02-22 14:10:00,129.94,130.16,129.78,130.0,47925.0,127.0081,127.2231,126.8517,127.0667,47925.0
2022-02-22 14:20:00,130.0,130.26,129.69,129.85,48188.0,127.0667,127.3208,126.7637,126.9201,48188.0
2022-02-22 14:30:00,129.83,130.27,129.7,130.03,40337.0,126.9006,127.3306,126.7735,127.096,40337.0
2022-02-22 14:40:00,130.07,130.14,129.26,130.02,35498.0,127.1351,127.2036,126.3434,127.0863,35498.0
2022-02-22 14:50:00,130.09,131.07,129.96,130.77,62345.0,127.1547,128.1126,127.0276,127.8193,62345.0
2022-02-22 15:00:00,130.82,131.65,130.76,131.02,60862.0,127.8682,128.6795,127.8096,128.0637,60862.0
2022-02-22 15:10:00,131.07,131.34,130.82,130.94,79663.0,128.1126,128.3765,127.8682,127.9855,79663.0
2022-02-22 15:20:00,130.97,131.18,130.64,130.97,28572.0,128.0148,128.2201,127.6923,128.0148,28572.0
2022-02-22 15:30:00,130.93,131.09,130.6,131.09,50235.0,127.9757,128.1321,127.6532,128.1321,50235.0
2022-02-22 15:40:00,131.09,131.19,130.53,130.62,71935.0,128.1321,128.2299,127.5848,127.6727,71935.0
2022-02-22 15:50:00,130.6,130.67,130.04,130.55,217777.0,127.6532,127.7216,127.1058,127.6043,217777.0
2022-02-23 09:30:00,129.88,133.68,129.51,133.49,98112.0,126.9494,130.6637,126.5878,130.478,98112.0
2022-02-23 09:40:00,133.5,134.35,132.66,134.04,71520.0,130.4877,131.3186,129.6667,131.0156,71520.0
2022-02-23 09:50:00,134.35,134.37,132.36,132.82,88463.0,131.3186,131.3381,129.3735,129.8231,88463.0
2022-02-23 10:00:00,132.83,134.08,132.63,133.65,56052.0,129.8329,131.0547,129.6374,130.6344,56052.0
2022-02-23 10:10:00,133.59,133.65,132.15,132.26,42285.0,130.5757,130.6344,129.1682,129.2757,42285.0
2022-02-23 10:20:00,132.15,132.96,131.44,131.83,79536.0,129.1682,129.9599,128.4742,128.8554,79536.0
2022-02-23 10:30:00,131.84,131.88,131.09,131.14,43472.0,128.8652,128.9043,128.1321,128.181,43472.0
2022-02-23 10:40:00,131.22,131.4,130.34,130.36,46114.0,128.2592,128.4351,127.399,127.4186,46114.0
2022-02-23 10:50:00,130.37,130.7,129.92,130.01,39498.0,127.4284,127.7509,126.9885,127.0765,39498.0
2022-02-23 11:00:00,129.94,130.13,129.69,129.88,39826.0,127.0081,127.1938,126.7637,126.9494,39826.0
2022-02-23 11:10:00,129.84,130.06,128.99,129.38,32238.0,126.9103,127.1254,126.0795,126.4607,32238.0
2022-02-23 11:20:00,129.45,130.01,129.44,129.74,31726.0,126.5291,127.0765,126.5194,126.8126,31726.0
2022-02-23 11:30:00,129.83,129.84,129.14,129.53,40616.0,126.9006,126.9103,126.2261,126.6073,40616.0
2022-02-23 11:40:00,129.51,129.58,129.08,129.16,27406.0,126.5878,126.6562,126.1675,126.2457,27406.0
2022-02-23 11:50:00,129.16,129.57,128.85,129.32,49343.0,126.2457,126.6464,125.9427,126.4021,49343.0
2022-02-23 12:00:00,129.28,129.54,129.19,129.28,47219.0,126.363,126.6171,126.275,126.363,47219.0
2022-02-23 12:10:00,129.31,130.03,129.14,129.75,72039.0,126.3923,127.096,126.2261,126.8224,72039.0
2022-02-23 12:20:00,129.76,130.13,129.74,129.81,93526.0,126.8321,127.1938,126.8126,126.881,93526.0
2022-02-23 12:30:00,129.83,130.06,129.08,129.09,56649.0,126.9006,127.1254,126.1675,126.1772,56649.0
2022-02-23 12:40:00,129.02,129.25,128.46,128.94,73552.0,126.1088,126.3336,125.5615,126.0306,73552.0
2022-02-23 12:50:00,128.94,128.98,128.39,128.4,20700.0,126.0306,126.0697,125.493,125.5028,20700.0
2022-02-23 13:00:00,128.37,128.4,127.98,128.22,37836.0,125.4735,125.5028,125.0923,125.3269,37836.0
2022-02-23 13:10:00,128.24,128.42,128.01,128.42,24674.0,125.3464,125.5224,125.1216,125.5224,24674.0
2022-02-23 13:20:00,128.46,128.7,128.27,128.27,17183.0,125.5615,125.796,125.3758,125.3758,17183.0
2022-02-23 13:30:00,128.3,128.69,128.09,128.69,18801.0,125.4051,125.7863,125.1998,125.7863,18801.0
2022-02-23 13:40:00,128.65,128.87,128.5,128.73,17538.0,125.7472,125.9622,125.6006,125.8254,17538.0
2022-02-23 13:50:00,128.71,128.71,128.05,128.42,28382.0,125.8058,125.8058,125.1607,125.5224,28382.0
2022-02-23 14:00:00,128.39,128.52,128.06,128.43,24319.0,125.493,125.6201,125.1705,125.5321,24319.0
2022-02-23 14:10:00,128.45,128.6,127.95,128.35,26925.0,125.5517,125.6983,125.063,125.4539,26925.0
2022-02-23 14:20:00,128.4,128.42,127.75,127.87,22106.0,125.5028,125.5224,124.8675,124.9848,22106.0
2022-02-23 14:30:00,127.86,127.91,127.57,127.68,21541.0,124.975,125.0239,124.6915,124.7991,21541.0
2022-02-23 14:40:00,127.66,127.78,127.23,127.62,33275.0,124.7795,124.8968,124.3592,124.7404,33275.0
2022-02-23 14:50:00,127.59,127.8,127.44,127.63,31900.0,124.7111,124.9164,124.5645,124.7502,31900.0
2022-02-23 15:00:00,127.63,127.73,127.43,127.56,41305.0,124.7502,124.8479,124.5547,124.6818,41305.0
2022-02-23 15:10:00,127.57,127.68,127.41,127.5,50205.0,124.6915,124.7991,124.5352,124.6231,50205.0
2022-02-23 15:20:00,127.49,127.76,127.41,127.56,48959.0,124.6134,124.8773,124.5352,124.6818,48959.0
2022-02-23 15:30:00,127.53,127.55,126.82,126.82,102316.0,124.6524,124.672,123.9585,123.9585,102316.0
2022-02-23 15:40:00,126.81,126.93,126.25,126.34,117926.0,123.9487,124.066,123.4013,123.4893,117926.0
2022-02-23 15:50:00,126.32,126.52,125.95,126.08,484855.0,123.4697,123.6652,123.1081,123.2352,484855.0
2022-02-24 09:30:00,123.7,124.49,123.06,123.91,103376.0,120.9089,121.681,120.2833,121.1141,103376.0
2022-02-24 09:40:00,123.87,124.59,123.47,124.49,77730.0,121.075,121.7788,120.6841,121.681,77730.0
2022-02-24 09:50:00,124.49,125.43,124.23,125.09,60230.0,121.681,122.5998,121.4269,122.2675,60230.0
2022-02-24 10:00:00,125.06,125.32,124.72,125.12,83598.0,122.2382,122.4923,121.9059,122.2968,83598.0
2022-02-24 10:10:00,125.08,125.63,124.95,125.59,39893.0,122.2577,122.7953,122.1307,122.7562,39893.0
2022-02-24 10:20:00,125.55,125.72,124.82,124.95,42784.0,122.7171,122.8833,122.0036,122.1307,42784.0
2022-02-24 10:30:00,124.86,125.17,124.48,124.77,39649.0,122.0427,122.3457,121.6713,121.9547,39649.0
2022-02-24 10:40:00,124.71,125.28,124.58,125.2,38325.0,121.8961,122.4532,121.769,122.375,38325.0
2022-02-24 10:50:00,125.12,125.13,124.39,124.78,28696.0,122.2968,122.3066,121.5833,121.9645,28696.0
2022-02-24 11:00:00,124.71,125.67,124.55,125.62,60970.0,121.8961,122.8344,121.7397,122.7855,60970.0
2022-02-24 11:10:00,125.64,125.89,125.23,125.86,31979.0,122.8051,123.0495,122.4043,123.0201,31979.0
2022-02-24 11:20:00,125.91,125.97,125.16,125.34,23566.0,123.069,123.1276,122.3359,122.5119,23566.0
2022-02-24 11:30:00,125.29,125.6,124.99,125.6,30473.0,122.463,122.766,122.1698,122.766,30473.0
2022-02-24 11:40:00,125.58,125.61,124.91,125.47,19931.0,122.7464,122.7758,122.0916,122.6389,19931.0
2022-02-24 11:50:00,125.44,126.19,125.43,126.12,47804.0,122.6096,123.3427,122.5998,123.2743,47804.0
2022-02-24 12:00:00,126.14,126.15,125.33,125.43,23536.0,123.2938,123.3036,122.5021,122.5998,23536.0
2022-02-24 12:10:00,125.4,125.5,124.94,125.19,24422.0,122.5705,122.6683,122.1209,122.3652,24422.0
2022-02-24 12:20:00,125.24,125.41,124.94,125.4,29546.0,122.4141,122.5803,122.1209,122.5705,29546.0
2022-02-24 12:30:00,125.42,126.16,124.89,126.16,33525.0,122.5901,123.3134,122.072,123.3134,33525.0
2022-02-24 12:40:00,126.22,126.55,126.1,126.13,44983.0,123.372,123.6946,123.2547,123.284,44983.0
2022-02-24 12:50:00,126.08,126.48,125.8,125.8,21874.0,123.2352,123.6261,122.9615,122.9615,21874.0
2022-02-24 13:00:00,125.83,126.41,125.6,126.37,25505.0,122.9908,123.5577,122.766,123.5186,25505.0
2022-02-24 13:10:00,126.31,126.61,126.11,126.37,28390.0,123.46,123.7532,123.2645,123.5186,28390.0
2022-02-24 13:20:00,126.36,126.57,125.96,126.08,31717.0,123.5088,123.7141,123.1179,123.2352,31717.0
2022-02-24 13:30:00,126.08,127.0,126.06,126.99,30852.0,123.2352,124.1344,123.2156,124.1246,30852.0
2022-02-24 13:40:00,127.0,127.1,126.2,126.97,92468.0,124.1344,124.2322,123.3525,124.1051,92468.0
2022-02-24 13:50:00,126.97,127.22,126.06,126.12,34448.0,124.1051,124.3494,123.2156,123.2743,34448.0
2022-02-24 14:00:00,126.11,126.5,125.88,126.12,34895.0,123.2645,123.6457,123.0397,123.2743,34895.0
2022-02-24 14:10:00,126.17,127.04,126.17,126.87,43865.0,123.3231,124.1735,123.3231,124.0073,43865.0
2022-02-24 14:20:00,126.82,126.93,126.53,126.65,21298.0,123.9585,124.066,123.675,123.7923,21298.0
2022-02-24 14:30:00,126.63,127.52,126.6,127.49,81029.0,123.7728,124.6427,123.7434,124.6134,81029.0
2022-02-24 14:40:00,127.48,127.56,127.0,127.31,48280.0,124.6036,124.6818,124.1344,124.4374,48280.0
2022-02-24 14:50:00,127.28,127.35,127.06,127.3,39073.0,124.4081,124.4765,124.1931,124.4276,39073.0
2022-02-24 15:00:00,127.27,127.96,127.15,127.77,49257.0,124.3983,125.0727,124.281,124.887,49257.0
2022-02-24 15:10:00,127.73,127.95,127.51,127.8,45788.0,124.8479,125.063,124.6329,124.9164,45788.0
2022-02-24 15:20:00,127.82,127.9,127.34,127.39,51858.0,124.9359,125.0141,124.4667,124.5156,51858.0
2022-02-24 15:30:00,127.39,128.26,127.35,128.16,58523.0,124.5156,125.366,124.4765,125.2682,58523.0
2022-02-24 15:40:00,128.15,128.15,127.74,128.05,105697.0,125.2585,125.2585,124.8577,125.1607,105697.0
2022-02-24 15:50:00,128.09,128.63,127.85,128.23,283491.0,125.1998,125.7276,124.9652,125.3367,283491.0
2022-02-25 09:30:00,128.84,129.41,127.92,129.41,50550.0,125.9329,126.49,125.0336,126.49,50550.0
2022-02-25 09:40:00,129.4,129.68,128.88,129.49,45371.0,126.4803,126.7539,125.972,126.5682,45371.0
2022-02-25 09:50:00,129.5,129.68,129.15,129.28,162993.0,126.578,126.7539,126.2359,126.363,162993.0
2022-02-25 10:00:00,129.23,130.16,129.16,130.02,61031.0,126.3141,127.2231,126.2457,127.0863,61031.0
2022-02-25 10:10:00,130.0,130.59,129.94,130.56,48697.0,127.0667,127.6434,127.0081,127.6141,48697.0
2022-02-25 10:20:00,130.5,131.17,130.42,131.11,81829.0,127.5554,128.2103,127.4772,128.1517,81829.0
2022-02-25 10:30:00,131.01,131.57,131.0,131.38,24649.0,128.0539,128.6013,128.0442,128.4156,24649.0
2022-02-25 10:40:00,131.4,132.29,131.4,132.11,44377.0,128.4351,129.305,128.4351,129.1291,44377.0
2022-02-25 10:50:00,132.13,132.21,131.59,131.8,41657.0,129.1487,129.2268,128.6208,128.8261,41657.0
2022-02-25 11:00:00,131.79,132.14,131.44,131.85,21716.0,128.8163,129.1584,128.4742,128.875,21716.0
2022-02-25 11:10:00,131.86,132.13,131.71,132.09,30300.0,128.8847,129.1487,128.7381,129.1096,30300.0
2022-02-25 11:20:00,132.11,132.41,131.95,132.27,36196.0,129.1291,129.4223,128.9727,129.2855,36196.0
2022-02-25 11:30:00,132.29,132.33,131.93,132.09,40990.0,129.305,129.3441,128.9532,129.1096,40990.0
2022-02-25 11:40:00,132.1,132.59,132.06,132.54,27881.0,129.1193,129.5983,129.0802,129.5494,27881.0
2022-02-25 11:50:00,132.55,132.76,132.51,132.75,19576.0,129.5592,129.7644,129.5201,129.7547,19576.0
2022-02-25 12:00:00,132.79,132.8,132.45,132.55,19897.0,129.7938,129.8035,129.4614,129.5592,19897.0
2022-02-25 12:10:00,132.52,132.63,132.32,132.4,19852.0,129.5299,129.6374,129.3344,129.4126,19852.0
2022-02-25 12:20:00,132.4,132.61,132.19,132.5,24129.0,129.4126,129.6178,129.2073,129.5103,24129.0
2022-02-25 12:30:00,132.51,132.88,132.51,132.64,29003.0,129.5201,129.8817,129.5201,129.6471,29003.0
2022-02-25 12:40:00,132.68,132.78,132.5,132.5,22889.0,129.6862,129.784,129.5103,129.5103,22889.0
2022-02-25 12:50:00,132.47,132.47,131.96,132.09,27537.0,129.481,129.481,128.9825,129.1096,27537.0
2022-02-25 13:00:00,132.02,132.14,131.83,131.95,26443.0,129.0411,129.1584,128.8554,128.9727,26443.0
2022-02-25 13:10:00,131.98,132.06,131.66,131.94,37421.0,129.002,129.0802,128.6893,128.9629,37421.0
2022-02-25 13:20:00,131.96,132.02,131.75,131.91,21821.0,128.9825,129.0411,128.7772,128.9336,21821.0
2022-02-25 13:30:00,131.91,132.19,131.73,131.9,34260.0,128.9336,129.2073,128.7577,128.9238,34260.0
2022-02-25 13:40:00,131.89,132.27,131.89,132.17,19068.0,128.9141,129.2855,128.9141,129.1878,19068.0
2022-02-25 13:50:00,132.21,132.29,131.9,132.15,21535.0,129.2268,129.305,128.9238,129.1682,21535.0
2022-02-25 14:00:00,132.16,132.47,131.9,132.46,63791.0,129.178,129.481,128.9238,129.4712,63791.0
2022-02-25 14:10:00,132.48,132.5,132.17,132.44,26105.0,129.4908,129.5103,129.1878,129.4517,26105.0
2022-02-25 14:20:00,132.46,132.99,132.45,132.9,26967.0,129.4712,129.9892,129.4614,129.9013,26967.0
2022-02-25 14:30:00,132.9,133.0,132.37,132.54,24625.0,129.9013,129.999,129.3832,129.5494,24625.0
2022-02-25 14:40:00,132.48,132.66,132.31,132.36,25616.0,129.4908,129.6667,129.3246,129.3735,25616.0
2022-02-25 14:50:00,132.32,132.69,132.09,132.63,25897.0,129.3344,129.696,129.1096,129.6374,25897.0
2022-02-25 15:00:00,132.57,132.62,132.38,132.56,44454.0,129.5787,129.6276,129.393,129.569,44454.0
2022-02-25 15:10:00,132.54,132.84,132.41,132.83,31656.0,129.5494,129.8426,129.4223,129.8329,31656.0
2022-02-25 15:20:00,132.85,133.2,132.76,132.95,37450.0,129.8524,130.1945,129.7644,129.9502,37450.0
2022-02-25 15:30:00,132.96,133.19,132.71,133.12,75595.0,129.9599,130.1847,129.7156,130.1163,75595.0
2022-02-25 15:40:00,133.14,133.48,133.07,133.23,150366.0,130.1359,130.4682,130.0674,130.2238,150366.0
2022-02-25 15:50:00,133.25,133.75,133.23,133.69,281471.0,130.2434,130.7321,130.2238,130.6735,281471.0
2022-02-28 09:30:00,132.03,132.61,131.6,132.47,34575.0,129.0509,129.6178,128.6306,129.481,34575.0
2022-02-28 09:40:00,132.27,132.61,131.91,132.22,14799.0,129.2855,129.6178,128.9336,129.2366,14799.0
2022-02-28 09:50:00,132.22,132.65,132.05,132.23,28447.0,129.2366,129.6569,129.0705,129.2464,28447.0
2022-02-28 10:00:00,132.14,132.21,131.64,131.88,23430.0,129.1584,129.2268,128.6697,128.9043,23430.0
2022-02-28 10:10:00,131.91,131.96,131.29,131.32,17906.0,128.9336,128.9825,128.3276,128.3569,17906.0
2022-02-28 10:20:00,131.32,131.52,130.96,131.3,20074.0,128.3569,128.5524,128.0051,128.3374,20074.0
2022-02-28 10:30:00,131.31,131.81,131.14,131.68,20439.0,128.3472,128.8359,128.181,128.7088,20439.0
2022-02-28 10:40:00,131.69,132.25,131.52,132.11,15926.0,128.7186,129.2659,128.5524,129.1291,15926.0
2022-02-28 10:50:00,132.01,132.17,131.9,132.11,21424.0,129.0314,129.1878,128.9238,129.1291,21424.0
2022-02-28 11:00:00,132.16,132.34,132.11,132.21,15210.0,129.178,129.3539,129.1291,129.2268,15210.0
2022-02-28 11:10:00,132.21,132.57,132.11,132.49,16307.0,129.2268,129.5787,129.1291,129.5005,16307.0
2022-02-28 11:20:00,132.59,132.81,132.47,132.8,20334.0,129.5983,129.8133,129.481,129.8035,20334.0
2022-02-28 11:30:00,132.83,132.88,132.32,132.39,13078.0,129.8329,129.8817,129.3344,129.4028,13078.0
2022-02-28 11:40:00,132.43,132.44,132.1,132.25,26083.0,129.4419,129.4517,129.1193,129.2659,26083.0
2022-02-28 11:50:00,132.25,132.55,132.19,132.52,18060.0,129.2659,129.5592,129.2073,129.5299,18060.0
2022-02-28 12:00:00,132.55,132.72,131.93,132.05,14412.0,129.5592,129.7253,128.9532,129.0705,14412.0
2022-02-28 12:10:00,131.94,132.0,131.26,131.72,19736.0,128.9629,129.0216,128.2983,128.7479,19736.0
2022-02-28 12:20:00,131.73,131.79,131.36,131.42,14425.0,128.7577,128.8163,128.396,128.4547,14425.0
2022-02-28 12:30:00,131.51,131.59,131.25,131.36,15791.0,128.5426,128.6208,128.2885,128.396,15791.0
2022-02-28 12:40:00,131.32,131.35,130.99,131.31,145286.0,128.3569,128.3863,128.0344,128.3472,145286.0
2022-02-28 12:50:00,131.27,131.41,130.73,130.77,307771.0,128.3081,128.4449,127.7802,127.8193,307771.0
2022-02-28 13:00:00,130.73,131.03,130.63,131.0,32242.0,127.7802,128.0735,127.6825,128.0442,32242.0
2022-02-28 13:10:00,130.96,131.0,130.62,130.68,15806.0,128.0051,128.0442,127.6727,127.7314,15806.0
2022-02-28 13:20:00,130.7,130.78,130.26,130.63,22356.0,127.7509,127.8291,127.3208,127.6825,22356.0
2022-02-28 13:30:00,130.62,130.92,130.41,130.92,9485.0,127.6727,127.966,127.4675,127.966,9485.0
2022-02-28 13:40:00,130.89,131.01,130.75,130.91,9476.0,127.9366,128.0539,127.7998,127.9562,9476.0
2022-02-28 13:50:00,131.04,131.09,130.76,130.86,28925.0,128.0832,128.1321,127.8096,127.9073,28925.0
2022-02-28 14:00:00,130.9,130.9,129.72,129.72,15071.0,127.9464,127.9464,126.793,126.793,15071.0
2022-02-28 14:10:00,129.75,130.06,129.62,130.06,13409.0,126.8224,127.1254,126.6953,127.1254,13409.0
2022-02-28 14:20:00,129.99,130.09,129.66,129.81,14355.0,127.0569,127.1547,126.7344,126.881,14355.0
2022-02-28 14:30:00,129.77,130.04,129.65,129.77,12240.0,126.8419,127.1058,126.7246,126.8419,12240.0
2022-02-28 14:40:00,129.81,130.34,129.81,130.19,13088.0,126.881,127.399,126.881,127.2524,13088.0
2022-02-28 14:50:00,130.21,130.43,130.15,130.27,13290.0,127.272,127.487,127.2133,127.3306,13290.0
2022-02-28 15:00:00,130.23,130.24,129.78,130.06,16911.0,127.2915,127.3013,126.8517,127.1254,16911.0
2022-02-28 15:10:00,130.01,130.05,129.68,130.01,18039.0,127.0765,127.1156,126.7539,127.0765,18039.0
2022-02-28 15:20:00,129.99,130.34,129.96,130.28,32267.0,127.0569,127.399,127.0276,127.3404,32267.0
2022-02-28 15:30:00,130.22,130.22,129.15,129.25,48825.0,127.2818,127.2818,126.2359,126.3336,48825.0
2022-02-28 15:40:00,129.25,130.05,129.25,129.93,100675.0,126.3336,127.1156,126.3336,126.9983,100675.0
2022-02-28 15:50:00,129.97,130.61,129.93,130.32,313111.0,127.0374,127.663,126.9983,127.3795,313111.0
2022-03-01 09:30:00,130.83,131.46,130.08,131.46,78594.0,127.878,128.4938,127.1449,128.4938,78594.0
2022-03-01 09:40:00,131.44,131.54,130.99,131.07,34764.0,128.4742,128.572,128.0344,128.1126,34764.0
2022-03-01 09:50:00,131.07,131.07,130.41,130.51,30784.0,128.1126,128.1126,127.4675,127.5652,30784.0
2022-03-01 10:00:00,130.51,131.29,130.51,131.09,34909.0,127.5652,128.3276,127.5652,128.1321,34909.0
2022-03-01 10:10:00,131.05,131.39,130.48,131.37,21828.0,128.093,128.4254,127.5359,128.4058,21828.0
2022-03-01 10:20:00,131.47,131.89,131.35,131.59,26412.0,128.5035,128.9141,128.3863,128.6208,26412.0
2022-03-01 10:30:00,131.6,131.65,131.19,131.3,19801.0,128.6306,128.6795,128.2299,128.3374,19801.0
2022-03-01 10:40:00,131.24,131.24,130.38,130.52,26232.0,128.2787,128.2787,127.4381,127.575,26232.0
2022-03-01 10:50:00,130.46,131.16,130.33,131.16,34649.0,127.5163,128.2005,127.3893,128.2005,34649.0
2022-03-01 11:00:00,131.14,131.71,131.02,131.43,27423.0,128.181,128.7381,128.0637,128.4644,27423.0
2022-03-01 11:10:00,131.49,132.04,131.41,131.66,20087.0,128.5231,129.0607,128.4449,128.6893,20087.0
2022-03-01 11:20:00,131.75,132.23,131.71,132.02,18692.0,128.7772,129.2464,128.7381,129.0411,18692.0
2022-03-01 11:30:00,132.0,132.0,131.04,131.2,17069.0,129.0216,129.0216,128.0832,128.2396,17069.0
2022-03-01 11:40:00,131.21,131.46,130.91,131.16,27891.0,128.2494,128.4938,127.9562,128.2005,27891.0
2022-03-01 11:50:00,131.2,131.21,130.85,130.99,23547.0,128.2396,128.2494,127.8975,128.0344,23547.0
2022-03-01 12:00:00,130.97,131.16,130.89,131.11,44176.0,128.0148,128.2005,127.9366,128.1517,44176.0
2022-03-01 12:10:00,131.12,131.81,130.99,131.67,51445.0,128.1614,128.8359,128.0344,128.699,51445.0
2022-03-01 12:20:00,131.69,132.01,131.65,131.99,24396.0,128.7186,129.0314,128.6795,129.0118,24396.0
2022-03-01 12:30:00,131.99,132.21,131.81,132.07,14737.0,129.0118,129.2268,128.8359,129.09,14737.0
2022-03-01 12:40:00,132.15,132.4,132.12,132.33,17460.0,129.1682,129.4126,129.1389,129.3441,17460.0
2022-03-01 12:50:00,132.34,132.42,132.14,132.33,15678.0,129.3539,129.4321,129.1584,129.3441,15678.0
2022-03-01 13:00:00,132.3,132.55,131.94,132.11,17043.0,129.3148,129.5592,128.9629,129.1291,17043.0
2022-03-01 13:10:00,132.17,132.17,131.69,131.69,14479.0,129.1878,129.1878,128.7186,128.7186,14479.0
2022-03-01 13:20:00,131.75,131.88,131.59,131.66,45456.0,128.7772,128.9043,128.6208,128.6893,45456.0
2022-03-01 13:30:00,131.65,132.07,131.64,132.01,26415.0,128.6795,129.09,128.6697,129.0314,26415.0
2022-03-01 13:40:00,132.0,132.08,131.73,131.8,18257.0,129.0216,129.0998,128.7577,128.8261,18257.0
2022-03-01 13:50:00,131.84,132.22,131.75,132.08,37391.0,128.8652,129.2366,128.7772,129.0998,37391.0
2022-03-01 14:00:00,132.08,132.24,131.87,132.0,39456.0,129.0998,129.2562,128.8945,129.0216,39456.0
2022-03-01 14:10:00,132.05,132.05,131.6,131.96,40925.0,129.0705,129.0705,128.6306,128.9825,40925.0
2022-03-01 14:20:00,131.94,132.5,131.9,132.47,29240.0,128.9629,129.5103,128.9238,129.481,29240.0
2022-03-01 14:30:00,132.55,132.86,132.33,132.83,41355.0,129.5592,129.8622,129.3441,129.8329,41355.0
2022-03-01 14:40:00,132.81,132.92,132.46,132.47,23768.0,129.8133,129.9208,129.4712,129.481,23768.0
2022-03-01 14:50:00,132.45,132.46,132.01,132.1,20449.0,129.4614,129.4712,129.0314,129.1193,20449.0
2022-03-01 15:00:00,132.09,132.79,132.04,132.6,27089.0,129.1096,129.7938,129.0607,129.608,27089.0
2022-03-01 15:10:00,132.64,132.66,132.03,132.06,36191.0,129.6471,129.6667,129.0509,129.0802,36191.0
2022-03-01 15:20:00,132.14,132.14,131.89,131.92,27346.0,129.1584,129.1584,128.9141,128.9434,27346.0
2022-03-01 15:30:00,131.84,132.28,131.75,132.22,52750.0,128.8652,129.2953,128.7772,129.2366,52750.0
2022-03-01 15:40:00,132.2,132.45,131.62,131.62,89335.0,129.2171,129.4614,128.6502,128.6502,89335.0
2022-03-01 15:50:00,131.59,132.2,131.45,131.93,236091.0,128.6208,129.2171,128.484,128.9532,236091.0
2022-03-02 09:30:00,132.68,132.86,132.12,132.75,33561.0,129.6862,129.8622,129.1389,129.7547,33561.0
2022-03-02 09:40:00,132.74,133.86,132.74,133.5,25502.0,129.7449,130.8396,129.7449,130.4877,25502.0
2022-03-02 09:50:00,133.51,133.51,132.47,132.76,11377.0,130.4975,130.4975,129.481,129.7644,11377.0
2022-03-02 10:00:00,132.77,132.77,131.9,132.09,23840.0,129.7742,129.7742,128.9238,129.1096,23840.0
2022-03-02 10:10:00,132.11,132.38,131.93,132.01,39242.0,129.1291,129.393,128.9532,129.0314,39242.0
2022-03-02 10:20:00,131.99,133.0,131.8,132.76,30875.0,129.0118,129.999,128.8261,129.7644,30875.0
2022-03-02 10:30:00,132.95,133.36,132.39,133.14,24287.0,129.9502,130.3509,129.4028,130.1359,24287.0
2022-03-02 10:40:00,133.22,133.28,132.82,133.12,25606.0,130.2141,130.2727,129.8231,130.1163,25606.0
2022-03-02 10:50:00,133.21,133.32,132.77,133.09,19731.0,130.2043,130.3118,129.7742,130.087,19731.0
2022-03-02 11:00:00,133.13,133.44,132.68,133.21,25535.0,130.1261,130.4291,129.6862,130.2043,25535.0
2022-03-02 11:10:00,133.16,133.5,133.06,133.24,19396.0,130.1554,130.4877,130.0577,130.2336,19396.0
2022-03-02 11:20:00,133.25,133.44,132.99,133.25,22375.0,130.2434,130.4291,129.9892,130.2434,22375.0
2022-03-02 11:30:00,133.24,133.56,133.06,133.33,15683.0,130.2336,130.5464,130.0577,130.3216,15683.0
2022-03-02 11:40:00,133.26,133.26,132.83,132.9,16541.0,130.2532,130.2532,129.8329,129.9013,16541.0
2022-03-02 11:50:00,132.9,133.21,132.82,133.09,16762.0,129.9013,130.2043,129.8231,130.087,16762.0
2022-03-02 12:00:00,133.09,133.26,132.95,133.25,12191.0,130.087,130.2532,129.9502,130.2434,12191.0
2022-03-02 12:10:00,133.26,133.4,133.12,133.32,15937.0,130.2532,130.39,130.1163,130.3118,15937.0
2022-03-02 12:20:00,133.32,133.39,133.04,133.04,13770.0,130.3118,130.3802,130.0381,130.0381,13770.0
2022-03-02 12:30:00,133.0,133.2,132.96,133.12,15405.0,129.999,130.1945,129.9599,130.1163,15405.0
2022-03-02 12:40:00,133.13,133.18,132.95,133.07,14229.0,130.1261,130.175,129.9502,130.0674,14229.0
2022-03-02 12:50:00,133.02,133.09,132.8,133.06,13214.0,130.0186,130.087,129.8035,130.0577,13214.0
2022-03-02 13:00:00,133.07,133.71,133.05,133.6,16033.0,130.0674,130.693,130.0479,130.5855,16033.0
2022-03-02 13:10:00,133.58,133.71,133.55,133.62,16929.0,130.5659,130.693,130.5366,130.605,16929.0
2022-03-02 13:20:00,133.66,133.66,133.45,133.46,13084.0,130.6441,130.6441,130.4389,130.4486,13084.0
2022-03-02 13:30:00,133.5,133.73,133.44,133.67,15275.0,130.4877,130.7126,130.4291,130.6539,15275.0
2022-03-02 13:40:00,133.67,133.71,133.48,133.53,15037.0,130.6539,130.693,130.4682,130.5171,15037.0
2022-03-02 13:50:00,133.53,133.83,133.53,133.73,12309.0,130.5171,130.8103,130.5171,130.7126,12309.0
2022-03-02 14:00:00,133.69,133.82,133.61,133.73,12847.0,130.6735,130.8005,130.5953,130.7126,12847.0
2022-03-02 14:10:00,133.8,133.95,133.69,133.84,12766.0,130.781,130.9276,130.6735,130.8201,12766.0
2022-03-02 14:20:00,133.89,133.96,133.37,133.48,26859.0,130.8689,130.9374,130.3607,130.4682,26859.0
2022-03-02 14:30:00,133.46,133.55,133.3,133.45,14343.0,130.4486,130.5366,130.2923,130.4389,14343.0
2022-03-02 14:40:00,133.51,133.66,133.48,133.64,13219.0,130.4975,130.6441,130.4682,130.6246,13219.0
2022-03-02 14:50:00,133.66,133.75,133.23,133.35,19684.0,130.6441,130.7321,130.2238,130.3411,19684.0
2022-03-02 15:00:00,133.41,133.59,133.27,133.29,18008.0,130.3998,130.5757,130.2629,130.2825,18008.0
2022-03-02 15:10:00,133.29,133.42,133.08,133.21,19284.0,130.2825,130.4095,130.0772,130.2043,19284.0
2022-03-02 15:20:00,133.16,133.37,133.11,133.33,19895.0,130.1554,130.3607,130.1065,130.3216,19895.0
2022-03-02 15:30:00,133.31,133.41,133.23,133.23,20173.0,130.302,130.3998,130.2238,130.2238,20173.0
2022-03-02 15:40:00,133.19,133.43,133.14,133.34,35261.0,130.1847,130.4193,130.1359,130.3314,35261.0
2022-03-02 15:50:00,133.4,133.46,132.93,133.22,223268.0,130.39,130.4486,129.9306,130.2141,223268.0
2022-03-03 09:30:00,133.73,134.52,133.44,134.48,33655.0,130.7126,131.4847,130.4291,131.4456,33655.0
2022-03-03 09:40:00,134.66,134.77,133.61,133.71,31087.0,131.6216,131.7291,130.5953,130.693,31087.0
2022-03-03 09:50:00,133.79,134.49,133.77,134.42,16819.0,130.7712,131.4554,130.7516,131.387,16819.0
2022-03-03 10:00:00,134.38,134.8,134.22,134.58,60161.0,131.3479,131.7584,131.1915,131.5434,60161.0
2022-03-03 10:10:00,134.58,134.77,134.33,134.41,43973.0,131.5434,131.7291,131.299,131.3772,43973.0
2022-03-03 10:20:00,134.39,134.41,133.96,134.23,41770.0,131.3577,131.3772,130.9374,131.2013,41770.0
2022-03-03 10:30:00,134.16,134.62,133.99,134.15,25599.0,131.1329,131.5825,130.9667,131.1231,25599.0
2022-03-03 10:40:00,134.21,134.45,134.11,134.45,29513.0,131.1817,131.4163,131.084,131.4163,29513.0
2022-03-03 10:50:00,134.41,134.51,134.18,134.2,29856.0,131.3772,131.475,131.1524,131.1719,29856.0
2022-03-03 11:00:00,134.22,134.77,134.21,134.67,40039.0,131.1915,131.7291,131.1817,131.6313,40039.0
2022-03-03 11:10:00,134.65,134.75,134.23,134.72,33277.0,131.6118,131.7095,131.2013,131.6802,33277.0
2022-03-03 11:20:00,134.7,135.59,134.59,135.55,31216.0,131.6607,132.5306,131.5531,132.4915,31216.0
2022-03-03 11:30:00,135.49,135.53,134.95,135.16,39704.0,132.4328,132.4719,131.905,132.1103,39704.0
2022-03-03 11:40:00,135.14,135.76,135.11,135.54,36098.0,132.0907,132.6967,132.0614,132.4817,36098.0
2022-03-03 11:50:00,135.52,136.23,135.5,136.09,33431.0,132.4622,133.1561,132.4426,133.0193,33431.0
2022-03-03 12:00:00,136.05,136.19,135.71,136.05,38223.0,132.9802,133.117,132.6479,132.9802,38223.0
2022-03-03 12:10:00,136.03,136.2,135.95,135.95,23977.0,132.9607,133.1268,132.8825,132.8825,23977.0
2022-03-03 12:20:00,135.87,135.95,135.6,135.73,53350.0,132.8043,132.8825,132.5404,132.6674,53350.0
2022-03-03 12:30:00,135.75,136.82,135.66,136.16,39272.0,132.687,133.7328,132.599,133.0877,39272.0
2022-03-03 12:40:00,136.13,136.38,135.94,136.35,32210.0,133.0584,133.3028,132.8727,133.2734,32210.0
2022-03-03 12:50:00,136.34,136.55,136.21,136.39,19495.0,133.2637,133.4689,133.1366,133.3125,19495.0
2022-03-03 13:00:00,136.41,137.02,136.4,136.87,46891.0,133.3321,133.9283,133.3223,133.7817,46891.0
2022-03-03 13:10:00,136.85,137.43,136.82,137.36,40136.0,133.7622,134.3291,133.7328,134.2606,40136.0
2022-03-03 13:20:00,137.34,137.41,136.98,137.36,32499.0,134.2411,134.3095,133.8892,134.2606,32499.0
2022-03-03 13:30:00,137.31,137.31,136.65,137.03,27180.0,134.2118,134.2118,133.5667,133.9381,27180.0
2022-03-03 13:40:00,136.99,137.03,136.71,137.0,21069.0,133.899,133.9381,133.6253,133.9088,21069.0
2022-03-03 13:50:00,137.0,137.33,136.99,137.28,23604.0,133.9088,134.2313,133.899,134.1825,23604.0
2022-03-03 14:00:00,137.3,137.6,137.19,137.23,63594.0,134.202,134.4952,134.0945,134.1336,63594.0
2022-03-03 14:10:00,137.28,137.88,137.19,137.83,39639.0,134.1825,134.7689,134.0945,134.72,39639.0
2022-03-03 14:20:00,137.82,138.0,137.56,137.89,54032.0,134.7103,134.8862,134.4561,134.7787,54032.0
2022-03-03 14:30:00,137.89,137.9,137.65,137.69,48694.0,134.7787,134.7885,134.5441,134.5832,48694.0
2022-03-03 14:40:00,137.69,137.76,137.3,137.37,71973.0,134.5832,134.6516,134.202,134.2704,71973.0
2022-03-03 14:50:00,137.4,137.47,137.11,137.31,55705.0,134.2997,134.3682,134.0163,134.2118,55705.0
2022-03-03 15:00:00,137.31,137.31,136.66,136.66,60512.0,134.2118,134.2118,133.5764,133.5764,60512.0
2022-03-03 15:10:00,136.72,137.28,136.69,137.21,66292.0,133.6351,134.1825,133.6058,134.114,66292.0
2022-03-03 15:20:00,137.19,137.38,137.01,137.37,68879.0,134.0945,134.2802,133.9185,134.2704,68879.0
2022-03-03 15:30:00,137.35,137.37,136.92,137.15,102887.0,134.2509,134.2704,133.8306,134.0554,102887.0
2022-03-03 15:40:00,137.13,137.22,136.77,137.18,88919.0,134.0358,134.1238,133.684,134.0847,88919.0
2022-03-03 15:50:00,137.14,137.56,136.88,137.16,268373.0,134.0456,134.4561,133.7915,134.0652,268373.0
2022-03-04 09:30:00,135.85,137.12,135.85,136.38,54835.0,132.7847,134.0261,132.7847,133.3028,54835.0
2022-03-04 09:40:00,136.44,136.89,136.07,136.32,43515.0,133.3614,133.8013,132.9998,133.2441,43515.0
2022-03-04 09:50:00,136.23,136.64,136.08,136.46,32996.0,133.1561,133.5569,133.0095,133.381,32996.0
2022-03-04 10:00:00,136.46,136.56,136.14,136.41,116493.0,133.381,133.4787,133.0682,133.3321,116493.0
2022-03-04 10:10:00,136.45,136.56,135.4,135.88,202218.0,133.3712,133.4787,132.3449,132.814,202218.0
2022-03-04 10:20:00,135.82,136.08,135.44,135.49,169211.0,132.7554,133.0095,132.384,132.4328,169211.0
2022-03-04 10:30:00,135.49,135.51,134.66,134.93,97082.0,132.4328,132.4524,131.6216,131.8855,97082.0
2022-03-04 10:40:00,134.64,134.74,133.41,133.56,245542.0,131.602,131.6998,130.3998,130.5464,245542.0
2022-03-04 10:50:00,133.4,133.74,133.17,133.7,61763.0,130.39,130.7223,130.1652,130.6832,61763.0
2022-03-04 11:00:00,133.68,134.05,133.35,133.71,106477.0,130.6637,131.0253,130.3411,130.693,106477.0
2022-03-04 11:10:00,133.67,134.45,133.43,134.45,50304.0,130.6539,131.4163,130.4193,131.4163,50304.0
2022-03-04 11:20:00,134.43,134.54,134.02,134.08,79274.0,131.3968,131.5043,130.996,131.0547,79274.0
2022-03-04 11:30:00,134.03,134.31,133.68,134.31,27621.0,131.0058,131.2795,130.6637,131.2795,27621.0
2022-03-04 11:40:00,134.31,134.52,134.17,134.19,28063.0,131.2795,131.4847,131.1426,131.1622,28063.0
2022-03-04 11:50:00,134.18,134.22,133.81,134.0,34794.0,131.1524,131.1915,130.7907,130.9765,34794.0
2022-03-04 12:00:00,134.03,134.14,133.7,134.09,21579.0,131.0058,131.1133,130.6832,131.0644,21579.0
2022-03-04 12:10:00,134.09,134.85,134.09,134.61,33524.0,131.0644,131.8073,131.0644,131.5727,33524.0
2022-03-04 12:20:00,134.58,134.63,134.07,134.28,27930.0,131.5434,131.5922,131.0449,131.2501,27930.0
2022-03-04 12:30:00,134.24,134.28,133.73,133.94,87389.0,131.211,131.2501,130.7126,130.9178,87389.0
2022-03-04 12:40:00,134.0,134.0,133.62,133.85,35138.0,130.9765,130.9765,130.605,130.8298,35138.0
2022-03-04 12:50:00,133.86,134.1,133.71,133.78,62122.0,130.8396,131.0742,130.693,130.7614,62122.0
2022-03-04 13:00:00,133.77,134.22,133.75,134.03,90925.0,130.7516,131.1915,130.7321,131.0058,90925.0
2022-03-04 13:10:00,134.03,134.03,132.85,133.01,64071.0,131.0058,131.0058,129.8524,130.0088,64071.0
2022-03-04 13:20:00,133.03,133.17,132.84,133.0,25284.0,130.0283,130.1652,129.8426,129.999,25284.0
2022-03-04 13:30:00,133.01,133.53,132.91,133.52,26221.0,130.0088,130.5171,129.9111,130.5073,26221.0
2022-03-04 13:40:00,133.44,133.44,132.82,133.06,22566.0,130.4291,130.4291,129.8231,130.0577,22566.0
2022-03-04 13:50:00,133.08,133.15,132.67,132.77,60480.0,130.0772,130.1456,129.6765,129.7742,60480.0
2022-03-04 14:00:00,132.78,132.86,132.14,132.46,112730.0,129.784,129.8622,129.1584,129.4712,112730.0
2022-03-04 14:10:00,132.48,132.48,132.18,132.2,41372.0,129.4908,129.4908,129.1975,129.2171,41372.0
2022-03-04 14:20:00,132.21,133.07,132.18,133.07,39630.0,129.2268,130.0674,129.1975,130.0674,39630.0
2022-03-04 14:30:00,133.07,133.43,132.94,133.23,26908.0,130.0674,130.4193,129.9404,130.2238,26908.0
2022-03-04 14:40:00,133.22,133.24,132.96,133.03,21838.0,130.2141,130.2336,129.9599,130.0283,21838.0
2022-03-04 14:50:00,133.07,133.35,133.0,133.09,24456.0,130.0674,130.3411,129.999,130.087,24456.0
2022-03-04 15:00:00,133.12,133.71,133.09,133.52,33052.0,130.1163,130.693,130.087,130.5073,33052.0
2022-03-04 15:10:00,133.56,133.84,133.5,133.72,67269.0,130.5464,130.8201,130.4877,130.7028,67269.0
2022-03-04 15:20:00,133.72,133.87,133.52,133.55,61020.0,130.7028,130.8494,130.5073,130.5366,61020.0
2022-03-04 15:30:00,133.52,133.61,133.18,133.31,63559.0,130.5073,130.5953,130.175,130.302,63559.0
2022-03-04 15:40:00,133.32,133.71,133.25,133.41,65499.0,130.3118,130.693,130.2434,130.3998,65499.0
2022-03-04 15:50:00,133.41,133.97,133.33,133.9,224115.0,130.3998,130.9471,130.3216,130.8787,224115.0
2022-03-07 09:30:00,133.55,133.55,132.49,132.49,28787.0,130.5366,130.5366,129.5005,129.5005,28787.0
2022-03-07 09:40:00,132.43,132.59,131.82,132.0,14078.0,129.4419,129.5983,128.8456,129.0216,14078.0
2022-03-07 09:50:00,132.08,132.46,131.16,131.16,119898.0,129.0998,129.4712,128.2005,128.2005,119898.0
2022-03-07 10:00:00,131.02,131.02,130.15,130.21,53193.0,128.0637,128.0637,127.2133,127.272,53193.0
2022-03-07 10:10:00,130.13,130.14,129.12,129.36,53007.0,127.1938,127.2036,126.2066,126.4412,53007.0
2022-03-07 10:20:00,129.36,129.36,128.43,128.87,28784.0,126.4412,126.4412,125.5321,125.9622,28784.0
2022-03-07 10:30:00,128.79,129.48,128.7,129.4,21623.0,125.884,126.5584,125.796,126.4803,21623.0
2022-03-07 10:40:00,129.34,129.5,129.14,129.34,21063.0,126.4216,126.578,126.2261,126.4216,21063.0
2022-03-07 10:50:00,129.26,129.58,128.96,129.36,20968.0,126.3434,126.6562,126.0502,126.4412,20968.0
2022-03-07 11:00:00,129.36,129.74,129.1,129.57,25214.0,126.4412,126.8126,126.187,126.6464,25214.0
2022-03-07 11:10:00,129.5,129.84,129.15,129.55,21789.0,126.578,126.9103,126.2359,126.6269,21789.0
2022-03-07 11:20:00,129.56,129.77,129.29,129.7,71205.0,126.6366,126.8419,126.3727,126.7735,71205.0
2022-03-07 11:30:00,129.7,129.7,128.97,129.06,41085.0,126.7735,126.7735,126.06,126.1479,41085.0
2022-03-07 11:40:00,129.06,129.78,128.91,129.63,25313.0,126.1479,126.8517,126.0013,126.7051,25313.0
2022-03-07 11:50:00,129.59,129.66,129.09,129.19,19099.0,126.666,126.7344,126.1772,126.275,19099.0
2022-03-07 12:00:00,129.18,129.37,128.95,129.37,15539.0,126.2652,126.4509,126.0404,126.4509,15539.0
2022-03-07 12:10:00,129.39,129.77,129.34,129.52,15455.0,126.4705,126.8419,126.4216,126.5975,15455.0
2022-03-07 12:20:00,129.56,129.83,129.47,129.8,42746.0,126.6366,126.9006,126.5487,126.8712,42746.0
2022-03-07 12:30:00,129.78,130.06,129.69,130.05,25691.0,126.8517,127.1254,126.7637,127.1156,25691.0
2022-03-07 12:40:00,130.06,130.27,129.92,130.14,31494.0,127.1254,127.3306,126.9885,127.2036,31494.0
2022-03-07 12:50:00,130.14,130.36,130.0,130.02,14316.0,127.2036,127.4186,127.0667,127.0863,14316.0
2022-03-07 13:00:00,130.03,130.59,130.03,130.45,16924.0,127.096,127.6434,127.096,127.5066,16924.0
2022-03-07 13:10:00,130.45,130.78,130.27,130.74,40423.0,127.5066,127.8291,127.3306,127.79,40423.0
2022-03-07 13:20:00,130.73,131.3,130.66,131.15,18320.0,127.7802,128.3374,127.7118,128.1908,18320.0
2022-03-07 13:30:00,131.1,131.5,131.03,131.39,20046.0,128.1419,128.5329,128.0735,128.4254,20046.0
2022-03-07 13:40:00,131.38,131.61,131.27,131.3,14574.0,128.4156,128.6404,128.3081,128.3374,14574.0
2022-03-07 13:50:00,131.31,131.41,131.02,131.21,17361.0,128.3472,128.4449,128.0637,128.2494,17361.0
2022-03-07 14:00:00,131.25,131.28,130.98,131.26,19894.0,128.2885,128.3178,128.0246,128.2983,19894.0
2022-03-07 14:10:00,131.24,131.76,131.24,131.75,16652.0,128.2787,128.787,128.2787,128.7772,16652.0
2022-03-07 14:20:00,131.72,131.72,131.28,131.3,16995.0,128.7479,128.7479,128.3178,128.3374,16995.0
2022-03-07 14:30:00,131.3,131.37,131.1,131.24,30757.0,128.3374,128.4058,128.1419,128.2787,30757.0
2022-03-07 14:40:00,131.24,131.24,130.21,130.27,50320.0,128.2787,128.2787,127.272,127.3306,50320.0
2022-03-07 14:50:00,130.43,130.51,130.22,130.37,18613.0,127.487,127.5652,127.2818,127.4284,18613.0
2022-03-07 15:00:00,130.42,130.5,130.24,130.31,30301.0,127.4772,127.5554,127.3013,127.3697,30301.0
2022-03-07 15:10:00,130.33,130.38,130.05,130.22,30710.0,127.3893,127.4381,127.1156,127.2818,30710.0
2022-03-07 15:20:00,130.25,130.7,130.25,130.64,35402.0,127.3111,127.7509,127.3111,127.6923,35402.0
2022-03-07 15:30:00,130.57,130.58,130.17,130.26,51048.0,127.6239,127.6336,127.2329,127.3208,51048.0
2022-03-07 15:40:00,130.25,130.82,130.24,130.37,62215.0,127.3111,127.8682,127.3013,127.4284,62215.0
2022-03-07 15:50:00,130.4,130.73,130.24,130.3,190896.0,127.4577,127.7802,127.3013,127.3599,190896.0
2022-03-08 09:30:00,128.64,130.3,128.49,129.57,45162.0,125.7374,127.3599,125.5908,126.6464,45162.0
2022-03-08 09:40:00,129.46,130.3,129.34,129.77,33443.0,126.5389,127.3599,126.4216,126.8419,33443.0
2022-03-08 09:50:00,129.74,129.84,129.01,129.73,35948.0,126.8126,126.9103,126.0991,126.8028,35948.0
2022-03-08 10:00:00,129.67,129.71,128.78,128.85,67848.0,126.7442,126.7833,125.8742,125.9427,67848.0
2022-03-08 10:10:00,128.83,129.7,128.83,129.7,26509.0,125.9231,126.7735,125.9231,126.7735,26509.0
2022-03-08 10:20:00,129.75,129.9,128.27,128.27,38764.0,126.8224,126.969,125.3758,125.3758,38764.0
2022-03-08 10:30:00,128.31,128.57,127.85,128.33,21454.0,125.4148,125.669,124.9652,125.4344,21454.0
2022-03-08 10:40:00,128.37,128.79,128.23,128.44,34534.0,125.4735,125.884,125.3367,125.5419,34534.0
2022-03-08 10:50:00,128.42,129.44,127.54,129.42,25571.0,125.5224,126.5194,124.6622,126.4998,25571.0
2022-03-08 11:00:00,129.37,129.75,128.83,128.83,11997.0,126.4509,126.8224,125.9231,125.9231,11997.0
2022-03-08 11:10:00,128.86,128.91,128.46,128.72,17730.0,125.9524,126.0013,125.5615,125.8156,17730.0
2022-03-08 11:20:00,128.83,129.15,128.5,128.9,36665.0,125.9231,126.2359,125.6006,125.9915,36665.0
2022-03-08 11:30:00,128.89,129.12,128.59,128.88,35755.0,125.9818,126.2066,125.6885,125.972,35755.0
2022-03-08 11:40:00,128.86,129.11,128.62,128.9,33217.0,125.9524,126.1968,125.7179,125.9915,33217.0
2022-03-08 11:50:00,128.86,128.98,128.37,128.44,19023.0,125.9524,126.0697,125.4735,125.5419,19023.0
2022-03-08 12:00:00,128.44,128.87,128.19,128.46,19086.0,125.5419,125.9622,125.2976,125.5615,19086.0
2022-03-08 12:10:00,128.52,130.0,128.52,129.87,32702.0,125.6201,127.0667,125.6201,126.9396,32702.0
2022-03-08 12:20:00,129.87,130.71,129.87,130.71,58879.0,126.9396,127.7607,126.9396,127.7607,58879.0
2022-03-08 12:30:00,130.78,131.9,130.54,131.88,19839.0,127.8291,128.9238,127.5945,128.9043,19839.0
2022-03-08 12:40:00,132.04,132.28,131.69,131.7,25044.0,129.0607,129.2953,128.7186,128.7284,25044.0
2022-03-08 12:50:00,131.68,132.03,131.31,131.75,14473.0,128.7088,129.0509,128.3472,128.7772,14473.0
2022-03-08 13:00:00,131.83,132.46,131.83,132.37,19213.0,128.8554,129.4712,128.8554,129.3832,19213.0
2022-03-08 13:10:00,132.44,132.5,131.86,131.98,21405.0,129.4517,129.5103,128.8847,129.002,21405.0
2022-03-08 13:20:00,131.99,131.99,131.23,131.27,34067.0,129.0118,129.0118,128.269,128.3081,34067.0
2022-03-08 13:30:00,131.18,131.18,130.57,130.76,12973.0,128.2201,128.2201,127.6239,127.8096,12973.0
2022-03-08 13:40:00,130.76,130.95,130.45,130.68,16386.0,127.8096,127.9953,127.5066,127.7314,16386.0
2022-03-08 13:50:00,130.65,130.65,129.94,129.94,19611.0,127.702,127.702,127.0081,127.0081,19611.0
2022-03-08 14:00:00,129.89,130.13,129.35,130.02,22351.0,126.9592,127.1938,126.4314,127.0863,22351.0
2022-03-08 14:10:00,129.98,130.0,129.56,129.68,12999.0,127.0472,127.0667,126.6366,126.7539,12999.0
2022-03-08 14:20:00,129.72,130.48,129.21,130.48,19685.0,126.793,127.5359,126.2945,127.5359,19685.0
2022-03-08 14:30:00,130.45,130.59,129.95,130.59,14482.0,127.5066,127.6434,127.0178,127.6434,14482.0
2022-03-08 14:40:00,130.6,131.2,130.29,131.19,22988.0,127.6532,128.2396,127.3502,128.2299,22988.0
2022-03-08 14:50:00,131.14,131.35,130.55,130.82,27114.0,128.181,128.3863,127.6043,127.8682,27114.0
2022-03-08 15:00:00,130.79,131.62,130.76,131.23,15578.0,127.8389,128.6502,127.8096,128.269,15578.0
2022-03-08 15:10:00,131.25,131.27,130.84,130.95,29693.0,128.2885,128.3081,127.8878,127.9953,29693.0
2022-03-08 15:20:00,130.88,130.9,130.22,130.22,32667.0,127.9269,127.9464,127.2818,127.2818,32667.0
2022-03-08 15:30:00,130.22,130.38,129.69,130.19,61283.0,127.2818,127.4381,126.7637,127.2524,61283.0
2022-03-08 15:40:00,130.19,130.33,129.61,129.97,87770.0,127.2524,127.3893,126.6855,127.0374,87770.0
2022-03-08 15:50:00,129.96,130.39,129.2,129.27,237341.0,127.0276,127.4479,126.2848,126.3532,237341.0
2022-03-09 09:30:00,132.85,133.65,131.77,132.53,65281.0,129.8524,130.6344,128.7968,129.5396,65281.0
2022-03-09 09:40:00,132.6,132.86,131.7,131.82,22701.0,129.608,129.8622,128.7284,128.8456,22701.0
2022-03-09 09:50:00,131.75,131.83,131.19,131.45,16132.0,128.7772,128.8554,128.2299,128.484,16132.0
2022-03-09 10:00:00,131.49,132.49,131.44,132.33,12677.0,128.5231,129.5005,128.4742,129.3441,12677.0
2022-03-09 10:10:00,132.29,132.78,132.19,132.47,10719.0,129.305,129.784,129.2073,129.481,10719.0
2022-03-09 10:20:00,132.58,132.79,132.35,132.5,17314.0,129.5885,129.7938,129.3637,129.5103,17314.0
2022-03-09 10:30:00,132.63,132.63,132.3,132.5,13282.0,129.6374,129.6374,129.3148,129.5103,13282.0
2022-03-09 10:40:00,132.51,132.66,132.07,132.26,12944.0,129.5201,129.6667,129.09,129.2757,12944.0
2022-03-09 10:50:00,132.28,132.37,131.9,132.2,13385.0,129.2953,129.3832,128.9238,129.2171,13385.0
2022-03-09 11:00:00,132.25,132.58,131.93,132.28,33933.0,129.2659,129.5885,128.9532,129.2953,33933.0
2022-03-09 11:10:00,132.22,132.22,131.57,131.83,14168.0,129.2366,129.2366,128.6013,128.8554,14168.0
2022-03-09 11:20:00,131.85,132.06,131.74,131.75,22355.0,128.875,129.0802,128.7675,128.7772,22355.0
2022-03-09 11:30:00,131.8,132.4,131.8,132.04,15022.0,128.8261,129.4126,128.8261,129.0607,15022.0
2022-03-09 11:40:00,132.08,132.21,131.88,132.0,14517.0,129.0998,129.2268,128.9043,129.0216,14517.0
2022-03-09 11:50:00,132.0,132.16,131.87,132.1,19412.0,129.0216,129.178,128.8945,129.1193,19412.0
2022-03-09 12:00:00,132.12,132.42,131.97,132.07,36884.0,129.1389,129.4321,128.9923,129.09,36884.0
2022-03-09 12:10:00,132.04,132.24,131.9,132.21,21960.0,129.0607,129.2562,128.9238,129.2268,21960.0
2022-03-09 12:20:00,132.2,132.43,131.97,132.06,15703.0,129.2171,129.4419,128.9923,129.0802,15703.0
2022-03-09 12:30:00,132.07,132.56,132.07,132.52,18357.0,129.09,129.569,129.09,129.5299,18357.0
2022-03-09 12:40:00,132.55,132.55,132.24,132.4,12838.0,129.5592,129.5592,129.2562,129.4126,12838.0
2022-03-09 12:50:00,132.41,132.63,132.34,132.63,20923.0,129.4223,129.6374,129.3539,129.6374,20923.0
2022-03-09 13:00:00,132.64,132.64,132.21,132.52,58265.0,129.6471,129.6471,129.2268,129.5299,58265.0
2022-03-09 13:10:00,132.57,132.93,132.57,132.78,9498.0,129.5787,129.9306,129.5787,129.784,9498.0
2022-03-09 13:20:00,132.81,133.2,132.81,133.09,11748.0,129.8133,130.1945,129.8133,130.087,11748.0
2022-03-09 13:30:00,133.07,133.31,132.99,133.11,11680.0,130.0674,130.302,129.9892,130.1065,11680.0
2022-03-09 13:40:00,133.21,133.32,132.98,133.16,19030.0,130.2043,130.3118,129.9795,130.1554,19030.0
2022-03-09 13:50:00,133.14,133.46,133.1,133.23,13952.0,130.1359,130.4486,130.0968,130.2238,13952.0
2022-03-09 14:00:00,133.27,133.77,133.23,133.51,27850.0,130.2629,130.7516,130.2238,130.4975,27850.0
2022-03-09 14:10:00,133.51,133.62,133.12,133.33,18351.0,130.4975,130.605,130.1163,130.3216,18351.0
2022-03-09 14:20:00,133.32,133.52,133.26,133.4,21697.0,130.3118,130.5073,130.2532,130.39,21697.0
2022-03-09 14:30:00,133.41,133.66,133.4,133.47,11397.0,130.3998,130.6441,130.39,130.4584,11397.0
2022-03-09 14:40:00,133.49,133.56,133.15,133.36,41593.0,130.478,130.5464,130.1456,130.3509,41593.0
2022-03-09 14:50:00,133.39,133.6,133.11,133.31,22026.0,130.3802,130.5855,130.1065,130.302,22026.0
2022-03-09 15:00:00,133.38,133.59,133.27,133.59,17100.0,130.3704,130.5757,130.2629,130.5757,17100.0
2022-03-09 15:10:00,133.59,133.9,133.49,133.68,39938.0,130.5757,130.8787,130.478,130.6637,39938.0
2022-03-09 15:20:00,133.66,133.9,133.53,133.68,14770.0,130.6441,130.8787,130.5171,130.6637,14770.0
2022-03-09 15:30:00,133.72,133.94,133.5,133.51,26488.0,130.7028,130.9178,130.4877,130.4975,26488.0
2022-03-09 15:40:00,133.49,133.83,133.48,133.59,65681.0,130.478,130.8103,130.4682,130.5757,65681.0
2022-03-09 15:50:00,133.62,133.83,133.08,133.22,144109.0,130.605,130.8103,130.0772,130.2141,144109.0
2022-03-10 09:30:00,131.4,133.14,131.4,131.69,49591.0,128.4351,130.1359,128.4351,128.7186,49591.0
2022-03-10 09:40:00,131.86,132.46,131.64,131.9,26496.0,128.8847,129.4712,128.6697,128.9238,26496.0
2022-03-10 09:50:00,131.9,132.61,131.75,132.27,24439.0,128.9238,129.6178,128.7772,129.2855,24439.0
2022-03-10 10:00:00,132.25,132.25,131.46,131.94,20908.0,129.2659,129.2659,128.4938,128.9629,20908.0
2022-03-10 10:10:00,131.94,132.99,131.94,132.91,23630.0,128.9629,129.9892,128.9629,129.9111,23630.0
2022-03-10 10:20:00,132.86,132.86,131.81,131.89,20914.0,129.8622,129.8622,128.8359,128.9141,20914.0
2022-03-10 10:30:00,131.95,132.08,131.63,131.95,12700.0,128.9727,129.0998,128.6599,128.9727,12700.0
2022-03-10 10:40:00,131.92,132.65,131.82,132.53,17306.0,128.9434,129.6569,128.8456,129.5396,17306.0
2022-03-10 10:50:00,132.47,132.5,131.65,131.96,18964.0,129.481,129.5103,128.6795,128.9825,18964.0
2022-03-10 11:00:00,131.92,131.95,131.35,131.43,18333.0,128.9434,128.9727,128.3863,128.4644,18333.0
2022-03-10 11:10:00,131.4,131.81,131.29,131.74,18917.0,128.4351,128.8359,128.3276,128.7675,18917.0
2022-03-10 11:20:00,131.7,131.83,131.3,131.43,18686.0,128.7284,128.8554,128.3374,128.4644,18686.0
2022-03-10 11:30:00,131.4,132.11,131.4,132.06,19107.0,128.4351,129.1291,128.4351,129.0802,19107.0
2022-03-10 11:40:00,132.1,132.16,131.8,132.08,9136.0,129.1193,129.178,128.8261,129.0998,9136.0
2022-03-10 11:50:00,132.08,132.4,132.01,132.4,7785.0,129.0998,129.4126,129.0314,129.4126,7785.0
2022-03-10 12:00:00,132.37,132.46,132.05,132.16,10322.0,129.3832,129.4712,129.0705,129.178,10322.0
2022-03-10 12:10:00,132.21,132.48,132.18,132.48,16673.0,129.2268,129.4908,129.1975,129.4908,16673.0
2022-03-10 12:20:00,132.45,133.08,132.39,133.08,23090.0,129.4614,130.0772,129.4028,130.0772,23090.0
2022-03-10 12:30:00,133.05,133.05,132.45,132.65,7659.0,130.0479,130.0479,129.4614,129.6569,7659.0
2022-03-10 12:40:00,132.63,133.08,132.63,133.0,9095.0,129.6374,130.0772,129.6374,129.999,9095.0
2022-03-10 12:50:00,133.06,133.07,132.74,132.91,25838.0,130.0577,130.0674,129.7449,129.9111,25838.0
2022-03-10 13:00:00,132.94,133.22,132.85,133.22,12140.0,129.9404,130.2141,129.8524,130.2141,12140.0
2022-03-10 13:10:00,133.24,133.62,133.22,133.56,20052.0,130.2336,130.605,130.2141,130.5464,20052.0
2022-03-10 13:20:00,133.51,133.56,133.21,133.41,23028.0,130.4975,130.5464,130.2043,130.3998,23028.0
2022-03-10 13:30:00,133.44,133.77,133.4,133.46,11459.0,130.4291,130.7516,130.39,130.4486,11459.0
2022-03-10 13:40:00,133.54,133.55,133.24,133.42,9847.0,130.5268,130.5366,130.2336,130.4095,9847.0
2022-03-10 13:50:00,133.52,133.71,133.35,133.35,15146.0,130.5073,130.693,130.3411,130.3411,15146.0
2022-03-10 14:00:00,133.32,133.89,133.21,133.48,14819.0,130.3118,130.8689,130.2043,130.4682,14819.0
2022-03-10 14:10:00,133.45,133.56,133.3,133.43,10796.0,130.4389,130.5464,130.2923,130.4193,10796.0
2022-03-10 14:20:00,133.42,133.99,133.36,133.9,43661.0,130.4095,130.9667,130.3509,130.8787,43661.0
2022-03-10 14:30:00,133.91,134.15,133.87,133.98,21975.0,130.8885,131.1231,130.8494,130.9569,21975.0
2022-03-10 14:40:00,134.0,134.15,133.79,134.15,36220.0,130.9765,131.1231,130.7712,131.1231,36220.0
2022-03-10 14:50:00,134.17,134.24,133.87,133.97,14421.0,131.1426,131.211,130.8494,130.9471,14421.0
2022-03-10 15:00:00,134.05,134.06,133.61,133.75,45217.0,131.0253,131.0351,130.5953,130.7321,45217.0
2022-03-10 15:10:00,133.74,134.07,133.73,133.88,18438.0,130.7223,131.0449,130.7126,130.8592,18438.0
2022-03-10 15:20:00,133.89,134.03,133.53,133.66,27029.0,130.8689,131.0058,130.5171,130.6441,27029.0
2022-03-10 15:30:00,133.67,133.81,133.49,133.66,64043.0,130.6539,130.7907,130.478,130.6441,64043.0
2022-03-10 15:40:00,133.68,133.91,133.64,133.67,33485.0,130.6637,130.8885,130.6246,130.6539,33485.0
2022-03-10 15:50:00,133.73,134.52,133.72,134.29,315975.0,130.7126,131.4847,130.7028,131.2599,315975.0
2022-03-11 09:30:00,135.43,136.33,135.0,135.68,47437.0,132.3742,133.2539,131.9539,132.6186,47437.0
2022-03-11 09:40:00,135.62,136.44,135.19,135.43,23428.0,132.5599,133.3614,132.1396,132.3742,23428.0
2022-03-11 09:50:00,135.35,135.82,135.16,135.52,21579.0,132.296,132.7554,132.1103,132.4622,21579.0
2022-03-11 10:00:00,135.32,135.73,134.68,135.34,34380.0,132.2667,132.6674,131.6411,132.2862,34380.0
2022-03-11 10:10:00,135.31,135.45,134.33,134.5,39810.0,132.2569,132.3937,131.299,131.4652,39810.0
2022-03-11 10:20:00,134.45,134.45,134.1,134.13,10707.0,131.4163,131.4163,131.0742,131.1035,10707.0
2022-03-11 10:30:00,134.06,134.07,133.52,133.93,15620.0,131.0351,131.0449,130.5073,130.908,15620.0
2022-03-11 10:40:00,133.92,134.3,133.8,133.92,6958.0,130.8983,131.2697,130.781,130.8983,6958.0
2022-03-11 10:50:00,133.88,134.12,133.86,134.0,10425.0,130.8592,131.0938,130.8396,130.9765,10425.0
2022-03-11 11:00:00,133.98,134.08,133.71,133.98,15036.0,130.9569,131.0547,130.693,130.9569,15036.0
2022-03-11 11:10:00,134.0,134.23,133.82,134.18,16282.0,130.9765,131.2013,130.8005,131.1524,16282.0
2022-03-11 11:20:00,134.22,134.49,134.09,134.43,22965.0,131.1915,131.4554,131.0644,131.3968,22965.0
2022-03-11 11:30:00,134.4,134.42,134.01,134.32,19893.0,131.3674,131.387,130.9862,131.2892,19893.0
2022-03-11 11:40:00,134.29,134.53,134.13,134.34,21579.0,131.2599,131.4945,131.1035,131.3088,21579.0
2022-03-11 11:50:00,134.33,134.35,133.88,134.02,30915.0,131.299,131.3186,130.8592,130.996,30915.0
2022-03-11 12:00:00,134.03,134.23,133.77,133.77,15143.0,131.0058,131.2013,130.7516,130.7516,15143.0
2022-03-11 12:10:00,133.78,134.07,133.68,133.77,7930.0,130.7614,131.0449,130.6637,130.7516,7930.0
2022-03-11 12:20:00,133.85,133.85,133.09,133.09,9513.0,130.8298,130.8298,130.087,130.087,9513.0
2022-03-11 12:30:00,133.09,133.18,132.89,132.94,10984.0,130.087,130.175,129.8915,129.9404,10984.0
2022-03-11 12:40:00,132.94,133.4,132.91,133.18,24847.0,129.9404,130.39,129.9111,130.175,24847.0
2022-03-11 12:50:00,133.13,133.52,133.04,133.43,21238.0,130.1261,130.5073,130.0381,130.4193,21238.0
2022-03-11 13:00:00,133.36,133.51,133.22,133.39,22672.0,130.3509,130.4975,130.2141,130.3802,22672.0
2022-03-11 13:10:00,133.39,133.57,133.25,133.46,31457.0,130.3802,130.5562,130.2434,130.4486,31457.0
2022-03-11 13:20:00,133.5,133.79,133.5,133.55,27851.0,130.4877,130.7712,130.4877,130.5366,27851.0
2022-03-11 13:30:00,133.55,133.59,133.14,133.21,19808.0,130.5366,130.5757,130.1359,130.2043,19808.0
2022-03-11 13:40:00,133.25,133.28,132.97,133.17,17480.0,130.2434,130.2727,129.9697,130.1652,17480.0
2022-03-11 13:50:00,133.28,133.3,132.57,132.58,12612.0,130.2727,130.2923,129.5787,129.5885,12612.0
2022-03-11 14:00:00,132.51,132.65,132.39,132.39,16357.0,129.5201,129.6569,129.4028,129.4028,16357.0
2022-03-11 14:10:00,132.38,132.38,132.04,132.1,34958.0,129.393,129.393,129.0607,129.1193,34958.0
2022-03-11 14:20:00,132.06,132.43,132.03,132.43,33464.0,129.0802,129.4419,129.0509,129.4419,33464.0
2022-03-11 14:30:00,132.38,132.49,131.91,132.07,31229.0,129.393,129.5005,128.9336,129.09,31229.0
2022-03-11 14:40:00,132.06,132.06,131.64,131.67,22679.0,129.0802,129.0802,128.6697,128.699,22679.0
2022-03-11 14:50:00,131.64,131.64,131.33,131.36,14515.0,128.6697,128.6697,128.3667,128.396,14515.0
2022-03-11 15:00:00,131.32,131.44,131.25,131.3,13832.0,128.3569,128.4742,128.2885,128.3374,13832.0
2022-03-11 15:10:00,131.29,131.49,131.29,131.46,28599.0,128.3276,128.5231,128.3276,128.4938,28599.0
2022-03-11 15:20:00,131.38,131.42,131.11,131.26,19216.0,128.4156,128.4547,128.1517,128.2983,19216.0
2022-03-11 15:30:00,131.23,131.34,130.73,130.73,48862.0,128.269,128.3765,127.7802,127.7802,48862.0
2022-03-11 15:40:00,130.71,130.87,130.28,130.36,68562.0,127.7607,127.9171,127.3404,127.4186,68562.0
2022-03-11 15:50:00,130.3,130.57,130.16,130.27,208994.0,127.3599,127.6239,127.2231,127.3306,208994.0
2022-03-14 09:30:00,131.0,131.27,129.21,129.44,26588.0,128.0442,128.3081,126.2945,126.5194,26588.0
2022-03-14 09:40:00,129.52,130.53,129.49,130.07,28448.0,126.5975,127.5848,126.5682,127.1351,28448.0
2022-03-14 09:50:00,130.03,130.45,129.63,130.43,30204.0,127.096,127.5066,126.7051,127.487,30204.0
2022-03-14 10:00:00,130.4,131.12,130.19,131.05,18432.0,127.4577,128.1614,127.2524,128.093,18432.0
2022-03-14 10:10:00,131.0,131.39,130.79,131.02,20733.0,128.0442,128.4254,127.8389,128.0637,20733.0
2022-03-14 10:20:00,131.01,131.09,130.47,130.72,15354.0,128.0539,128.1321,127.5261,127.7705,15354.0
2022-03-14 10:30:00,130.6,131.0,130.39,130.92,19035.0,127.6532,128.0442,127.4479,127.966,19035.0
2022-03-14 10:40:00,131.0,131.6,131.0,131.43,15500.0,128.0442,128.6306,128.0442,128.4644,15500.0
2022-03-14 10:50:00,131.43,131.69,131.18,131.69,19407.0,128.4644,128.7186,128.2201,128.7186,19407.0
2022-03-14 11:00:00,131.74,131.9,131.34,131.34,30731.0,128.7675,128.9238,128.3765,128.3765,30731.0
2022-03-14 11:10:00,131.3,131.57,131.07,131.36,12330.0,128.3374,128.6013,128.1126,128.396,12330.0
2022-03-14 11:20:00,131.27,131.87,131.16,131.87,17974.0,128.3081,128.8945,128.2005,128.8945,17974.0
2022-03-14 11:30:00,131.84,132.26,131.7,131.78,20928.0,128.8652,129.2757,128.7284,128.8066,20928.0
2022-03-14 11:40:00,131.83,131.83,131.15,131.16,15270.0,128.8554,128.8554,128.1908,128.2005,15270.0
2022-03-14 11:50:00,131.05,131.26,130.83,130.87,12034.0,128.093,128.2983,127.878,127.9171,12034.0
2022-03-14 12:00:00,130.84,130.88,129.81,129.83,13809.0,127.8878,127.9269,126.881,126.9006,13809.0
2022-03-14 12:10:00,129.83,129.83,129.4,129.74,11054.0,126.9006,126.9006,126.4803,126.8126,11054.0
2022-03-14 12:20:00,129.74,129.75,129.36,129.5,8790.0,126.8126,126.8224,126.4412,126.578,8790.0
2022-03-14 12:30:00,129.45,129.68,129.3,129.47,12966.0,126.5291,126.7539,126.3825,126.5487,12966.0
2022-03-14 12:40:00,129.42,129.63,129.17,129.22,9619.0,126.4998,126.7051,126.2554,126.3043,9619.0
2022-03-14 12:50:00,129.24,129.25,128.87,128.88,8135.0,126.3239,126.3336,125.9622,125.972,8135.0
2022-03-14 13:00:00,128.82,128.85,128.4,128.49,30950.0,125.9133,125.9427,125.5028,125.5908,30950.0
2022-03-14 13:10:00,128.51,128.61,128.21,128.37,63680.0,125.6103,125.7081,125.3171,125.4735,63680.0
2022-03-14 13:20:00,128.35,128.35,127.78,127.87,38964.0,125.4539,125.4539,124.8968,124.9848,38964.0
2022-03-14 13:30:00,127.92,127.95,127.04,127.14,28337.0,125.0336,125.063,124.1735,124.2712,28337.0
2022-03-14 13:40:00,127.21,127.45,126.9,127.27,29654.0,124.3397,124.5743,124.0367,124.3983,29654.0
2022-03-14 13:50:00,127.35,127.74,127.29,127.41,14392.0,124.4765,124.8577,124.4179,124.5352,14392.0
2022-03-14 14:00:00,127.42,128.0,127.37,127.9,11741.0,124.5449,125.1118,124.4961,125.0141,11741.0
2022-03-14 14:10:00,127.92,128.01,127.56,127.68,7512.0,125.0336,125.1216,124.6818,124.7991,7512.0
2022-03-14 14:20:00,127.69,127.76,127.43,127.55,11588.0,124.8088,124.8773,124.5547,124.672,11588.0
2022-03-14 14:30:00,127.53,128.0,127.5,127.88,8757.0,124.6524,125.1118,124.6231,124.9946,8757.0
2022-03-14 14:40:00,127.82,127.82,127.51,127.68,7934.0,124.9359,124.9359,124.6329,124.7991,7934.0
2022-03-14 14:50:00,127.7,128.05,127.59,127.93,10777.0,124.8186,125.1607,124.7111,125.0434,10777.0
2022-03-14 15:00:00,127.92,128.13,127.57,127.64,10180.0,125.0336,125.2389,124.6915,124.76,10180.0
2022-03-14 15:10:00,127.73,128.01,127.6,127.6,16080.0,124.8479,125.1216,124.7209,124.7209,16080.0
2022-03-14 15:20:00,127.63,127.89,127.55,127.67,20993.0,124.7502,125.0043,124.672,124.7893,20993.0
2022-03-14 15:30:00,127.65,127.68,127.36,127.57,19833.0,124.7697,124.7991,124.4863,124.6915,19833.0
2022-03-14 15:40:00,127.53,127.9,127.46,127.66,29898.0,124.6524,125.0141,124.584,124.7795,29898.0
2022-03-14 15:50:00,127.6,127.62,127.19,127.58,84595.0,124.7209,124.7404,124.3201,124.7013,84595.0
2022-03-15 09:30:00,129.22,130.32,128.98,129.38,36767.0,126.3043,127.3795,126.0697,126.4607,36767.0
2022-03-15 09:40:00,129.59,129.75,129.18,129.31,59687.0,126.666,126.8224,126.2652,126.3923,59687.0
2022-03-15 09:50:00,129.3,130.61,129.3,130.61,29745.0,126.3825,127.663,126.3825,127.663,29745.0
2022-03-15 10:00:00,130.52,130.65,130.02,130.16,11606.0,127.575,127.702,127.0863,127.2231,11606.0
2022-03-15 10:10:00,130.25,130.25,129.59,130.06,15134.0,127.3111,127.3111,126.666,127.1254,15134.0
2022-03-15 10:20:00,130.17,130.29,129.88,130.29,42530.0,127.2329,127.3502,126.9494,127.3502,42530.0
2022-03-15 10:30:00,130.47,130.73,130.33,130.36,8061.0,127.5261,127.7802,127.3893,127.4186,8061.0
2022-03-15 10:40:00,130.43,130.43,129.81,129.85,16789.0,127.487,127.487,126.881,126.9201,16789.0
2022-03-15 10:50:00,129.85,129.85,129.34,129.49,26038.0,126.9201,126.9201,126.4216,126.5682,26038.0
2022-03-15 11:00:00,129.54,129.88,129.5,129.78,10039.0,126.6171,126.9494,126.578,126.8517,10039.0
2022-03-15 11:10:00,129.78,129.82,129.38,129.4,14139.0,126.8517,126.8908,126.4607,126.4803,14139.0
2022-03-15 11:20:00,129.37,129.76,129.2,129.76,6136.0,126.4509,126.8321,126.2848,126.8321,6136.0
2022-03-15 11:30:00,129.75,129.98,129.66,129.76,9502.0,126.8224,127.0472,126.7344,126.8321,9502.0
2022-03-15 11:40:00,129.61,129.91,129.56,129.91,18625.0,126.6855,126.9787,126.6366,126.9787,18625.0
2022-03-15 11:50:00,129.94,130.21,129.41,129.49,27937.0,127.0081,127.272,126.49,126.5682,27937.0
2022-03-15 12:00:00,129.54,130.55,129.51,130.55,33803.0,126.6171,127.6043,126.5878,127.6043,33803.0
2022-03-15 12:10:00,130.49,130.68,130.41,130.64,10042.0,127.5457,127.7314,127.4675,127.6923,10042.0
2022-03-15 12:20:00,130.6,130.81,130.43,130.75,11510.0,127.6532,127.8584,127.487,127.7998,11510.0
2022-03-15 12:30:00,130.71,131.15,130.69,131.15,6986.0,127.7607,128.1908,127.7411,128.1908,6986.0
2022-03-15 12:40:00,131.12,131.15,130.77,130.88,13420.0,128.1614,128.1908,127.8193,127.9269,13420.0
2022-03-15 12:50:00,130.76,130.93,130.47,130.88,6627.0,127.8096,127.9757,127.5261,127.9269,6627.0
2022-03-15 13:00:00,130.93,130.94,130.51,130.55,8103.0,127.9757,127.9855,127.5652,127.6043,8103.0
2022-03-15 13:10:00,130.44,130.51,130.04,130.04,6906.0,127.4968,127.5652,127.1058,127.1058,6906.0
2022-03-15 13:20:00,130.06,130.37,130.02,130.08,4231.0,127.1254,127.4284,127.0863,127.1449,4231.0
2022-03-15 13:30:00,129.89,130.1,129.65,129.65,44990.0,126.9592,127.1645,126.7246,126.7246,44990.0
2022-03-15 13:40:00,129.67,129.75,129.41,129.41,10823.0,126.7442,126.8224,126.49,126.49,10823.0
2022-03-15 13:50:00,129.47,129.61,129.34,129.53,13247.0,126.5487,126.6855,126.4216,126.6073,13247.0
2022-03-15 14:00:00,129.46,129.63,129.23,129.41,14944.0,126.5389,126.7051,126.3141,126.49,14944.0
2022-03-15 14:10:00,129.5,129.5,129.0,129.04,21601.0,126.578,126.578,126.0893,126.1284,21601.0
2022-03-15 14:20:00,129.06,129.09,128.88,128.96,11742.0,126.1479,126.1772,125.972,126.0502,11742.0
2022-03-15 14:30:00,128.95,129.33,128.86,129.09,15272.0,126.0404,126.4118,125.9524,126.1772,15272.0
2022-03-15 14:40:00,129.11,129.67,129.04,129.61,12406.0,126.1968,126.7442,126.1284,126.6855,12406.0
2022-03-15 14:50:00,129.7,130.11,129.66,130.02,13481.0,126.7735,127.1742,126.7344,127.0863,13481.0
2022-03-15 15:00:00,130.0,130.08,129.89,129.95,14630.0,127.0667,127.1449,126.9592,127.0178,14630.0
2022-03-15 15:10:00,130.03,130.27,129.94,130.25,18607.0,127.096,127.3306,127.0081,127.3111,18607.0
2022-03-15 15:20:00,130.25,130.4,130.14,130.19,25628.0,127.3111,127.4577,127.2036,127.2524,25628.0
2022-03-15 15:30:00,130.21,130.59,130.19,130.37,24680.0,127.272,127.6434,127.2524,127.4284,24680.0
2022-03-15 15:40:00,130.42,130.48,130.14,130.44,44771.0,127.4772,127.5359,127.2036,127.4968,44771.0
2022-03-15 15:50:00,130.42,130.56,130.12,130.29,180137.0,127.4772,127.6141,127.184,127.3502,180137.0
2022-03-16 09:30:00,131.93,134.25,131.3,134.17,39609.0,128.9532,131.2208,128.3374,131.1426,39609.0
2022-03-16 09:40:00,134.15,134.39,133.82,134.11,10641.0,131.1231,131.3577,130.8005,131.084,10641.0
2022-03-16 09:50:00,134.08,134.53,133.62,133.74,15612.0,131.0547,131.4945,130.605,130.7223,15612.0
2022-03-16 10:00:00,133.8,134.27,133.73,134.16,18182.0,130.781,131.2404,130.7126,131.1329,18182.0
2022-03-16 10:10:00,134.12,135.23,133.98,135.03,15748.0,131.0938,132.1787,130.9569,131.9832,15748.0
2022-03-16 10:20:00,135.0,135.43,134.91,135.3,28779.0,131.9539,132.3742,131.8659,132.2471,28779.0
2022-03-16 10:30:00,135.36,135.57,134.94,135.42,30591.0,132.3058,132.511,131.8953,132.3644,30591.0
2022-03-16 10:40:00,135.46,135.61,134.95,135.29,31647.0,132.4035,132.5501,131.905,132.2374,31647.0
2022-03-16 10:50:00,135.31,135.39,134.79,134.93,29113.0,132.2569,132.3351,131.7486,131.8855,29113.0
2022-03-16 11:00:00,134.91,135.14,134.68,134.89,29279.0,131.8659,132.0907,131.6411,131.8464,29279.0
2022-03-16 11:10:00,134.97,135.05,134.74,134.89,26491.0,131.9246,132.0028,131.6998,131.8464,26491.0
2022-03-16 11:20:00,134.86,134.92,134.49,134.57,12332.0,131.8171,131.8757,131.4554,131.5336,12332.0
2022-03-16 11:30:00,134.53,134.69,134.4,134.62,14328.0,131.4945,131.6509,131.3674,131.5825,14328.0
2022-03-16 11:40:00,134.58,134.58,134.39,134.57,11413.0,131.5434,131.5434,131.3577,131.5336,11413.0
2022-03-16 11:50:00,134.57,134.82,134.55,134.61,9905.0,131.5336,131.778,131.5141,131.5727,9905.0
2022-03-16 12:00:00,134.59,134.75,134.44,134.65,11692.0,131.5531,131.7095,131.4065,131.6118,11692.0
2022-03-16 12:10:00,134.63,135.04,134.6,135.0,9325.0,131.5922,131.993,131.5629,131.9539,9325.0
2022-03-16 12:20:00,134.99,135.05,134.76,134.81,7006.0,131.9441,132.0028,131.7193,131.7682,7006.0
2022-03-16 12:30:00,134.81,134.95,134.61,134.61,11638.0,131.7682,131.905,131.5727,131.5727,11638.0
2022-03-16 12:40:00,134.61,134.83,134.07,134.13,13238.0,131.5727,131.7877,131.0449,131.1035,13238.0
2022-03-16 12:50:00,134.16,134.45,134.13,134.38,7155.0,131.1329,131.4163,131.1035,131.3479,7155.0
2022-03-16 13:00:00,134.31,134.4,133.56,133.56,7355.0,131.2795,131.3674,130.5464,130.5464,7355.0
2022-03-16 13:10:00,133.44,133.57,133.35,133.44,11196.0,130.4291,130.5562,130.3411,130.4291,11196.0
2022-03-16 13:20:00,133.46,133.46,133.17,133.23,10372.0,130.4486,130.4486,130.1652,130.2238,10372.0
2022-03-16 13:30:00,133.22,133.66,133.22,133.59,7812.0,130.2141,130.6441,130.2141,130.5757,7812.0
2022-03-16 13:40:00,133.56,133.7,133.37,133.62,7412.0,130.5464,130.6832,130.3607,130.605,7412.0
2022-03-16 13:50:00,133.62,134.17,133.47,133.96,8203.0,130.605,131.1426,130.4584,130.9374,8203.0
2022-03-16 14:00:00,133.86,133.86,132.69,132.69,18801.0,130.8396,130.8396,129.696,129.696,18801.0
2022-03-16 14:10:00,132.7,132.99,132.38,132.9,14944.0,129.7058,129.9892,129.393,129.9013,14944.0
2022-03-16 14:20:00,133.05,133.05,132.45,132.51,14594.0,130.0479,130.0479,129.4614,129.5201,14594.0
2022-03-16 14:30:00,132.47,132.85,131.94,132.77,12907.0,129.481,129.8524,128.9629,129.7742,12907.0
2022-03-16 14:40:00,132.8,133.66,132.64,133.53,13866.0,129.8035,130.6441,129.6471,130.5171,13866.0
2022-03-16 14:50:00,133.58,134.1,133.43,133.53,16823.0,130.5659,131.0742,130.4193,130.5171,16823.0
2022-03-16 15:00:00,133.62,134.31,133.44,133.81,13144.0,130.605,131.2795,130.4291,130.7907,13144.0
2022-03-16 15:10:00,133.78,134.16,133.71,134.15,15248.0,130.7614,131.1329,130.693,131.1231,15248.0
2022-03-16 15:20:00,134.17,134.4,134.11,134.2,19126.0,131.1426,131.3674,131.084,131.1719,19126.0
2022-03-16 15:30:00,134.17,134.17,133.83,134.15,21041.0,131.1426,131.1426,130.8103,131.1231,21041.0
2022-03-16 15:40:00,134.12,134.69,134.04,134.64,29511.0,131.0938,131.6509,131.0156,131.602,29511.0
2022-03-16 15:50:00,134.62,135.15,134.53,135.12,170515.0,131.5825,132.1005,131.4945,132.0712,170515.0
2022-03-17 09:30:00,134.0,134.58,133.61,134.15,33198.0,130.9765,131.5434,130.5953,131.1231,33198.0
2022-03-17 09:40:00,134.09,134.54,133.86,134.31,24137.0,131.0644,131.5043,130.8396,131.2795,24137.0
2022-03-17 09:50:00,134.32,134.85,134.31,134.82,12962.0,131.2892,131.8073,131.2795,131.778,12962.0
2022-03-17 10:00:00,134.89,136.08,134.86,135.93,26554.0,131.8464,133.0095,131.8171,132.8629,26554.0
2022-03-17 10:10:00,135.92,136.26,135.79,136.03,23268.0,132.8531,133.1855,132.7261,132.9607,23268.0
2022-03-17 10:20:00,136.09,136.4,135.96,135.99,8878.0,133.0193,133.3223,132.8922,132.9216,8878.0
2022-03-17 10:30:00,135.98,136.29,135.68,136.24,17821.0,132.9118,133.2148,132.6186,133.1659,17821.0
2022-03-17 10:40:00,136.2,136.28,135.72,135.73,13580.0,133.1268,133.205,132.6577,132.6674,13580.0
2022-03-17 10:50:00,135.75,136.03,135.45,135.47,15094.0,132.687,132.9607,132.3937,132.4133,15094.0
2022-03-17 11:00:00,135.45,135.56,134.92,135.52,7235.0,132.3937,132.5013,131.8757,132.4622,7235.0
2022-03-17 11:10:00,135.48,135.54,135.14,135.41,5110.0,132.4231,132.4817,132.0907,132.3546,5110.0
2022-03-17 11:20:00,135.35,135.71,135.35,135.41,6616.0,132.296,132.6479,132.296,132.3546,6616.0
2022-03-17 11:30:00,135.39,135.76,135.36,135.62,4910.0,132.3351,132.6967,132.3058,132.5599,4910.0
2022-03-17 11:40:00,135.69,135.78,135.36,135.36,10997.0,132.6283,132.7163,132.3058,132.3058,10997.0
2022-03-17 11:50:00,135.28,135.89,135.26,135.58,7550.0,132.2276,132.8238,132.208,132.5208,7550.0
2022-03-17 12:00:00,135.68,135.73,135.25,135.72,9860.0,132.6186,132.6674,132.1983,132.6577,9860.0
2022-03-17 12:10:00,135.56,135.84,135.56,135.76,3212.0,132.5013,132.7749,132.5013,132.6967,3212.0
2022-03-17 12:20:00,135.74,136.12,135.74,136.02,5222.0,132.6772,133.0486,132.6772,132.9509,5222.0
2022-03-17 12:30:00,136.01,136.17,135.98,136.02,3273.0,132.9411,133.0975,132.9118,132.9509,3273.0
2022-03-17 12:40:00,136.08,136.11,135.91,135.95,4722.0,133.0095,133.0389,132.8434,132.8825,4722.0
2022-03-17 12:50:00,135.99,136.04,135.84,136.02,5183.0,132.9216,132.9704,132.7749,132.9509,5183.0
2022-03-17 13:00:00,136.02,136.41,135.91,136.27,8858.0,132.9509,133.3321,132.8434,133.1952,8858.0
2022-03-17 13:10:00,136.23,136.46,136.18,136.43,8904.0,133.1561,133.381,133.1073,133.3516,8904.0
2022-03-17 13:20:00,136.44,136.59,136.37,136.57,6019.0,133.3614,133.508,133.293,133.4885,6019.0
2022-03-17 13:30:00,136.55,136.74,136.48,136.58,6413.0,133.4689,133.6546,133.4005,133.4982,6413.0
2022-03-17 13:40:00,136.64,136.83,136.6,136.61,4325.0,133.5569,133.7426,133.5178,133.5276,4325.0
2022-03-17 13:50:00,136.6,136.74,136.54,136.61,6456.0,133.5178,133.6546,133.4591,133.5276,6456.0
2022-03-17 14:00:00,136.59,136.72,136.48,136.55,9028.0,133.508,133.6351,133.4005,133.4689,9028.0
2022-03-17 14:10:00,136.6,136.61,136.32,136.42,7349.0,133.5178,133.5276,133.2441,133.3419,7349.0
2022-03-17 14:20:00,136.42,136.46,136.21,136.28,11507.0,133.3419,133.381,133.1366,133.205,11507.0
2022-03-17 14:30:00,136.31,136.72,136.26,136.53,10784.0,133.2343,133.6351,133.1855,133.4494,10784.0
2022-03-17 14:40:00,136.52,136.65,136.4,136.56,8113.0,133.4396,133.5667,133.3223,133.4787,8113.0
2022-03-17 14:50:00,136.58,136.66,136.44,136.61,11123.0,133.4982,133.5764,133.3614,133.5276,11123.0
2022-03-17 15:00:00,136.56,136.73,136.32,136.36,8554.0,133.4787,133.6449,133.2441,133.2832,8554.0
2022-03-17 15:10:00,136.33,136.49,136.03,136.45,11219.0,133.2539,133.4103,132.9607,133.3712,11219.0
2022-03-17 15:20:00,136.42,136.58,136.28,136.55,16475.0,133.3419,133.4982,133.205,133.4689,16475.0
2022-03-17 15:30:00,136.56,136.56,136.08,136.18,15573.0,133.4787,133.4787,133.0095,133.1073,15573.0
2022-03-17 15:40:00,136.22,136.73,136.22,136.73,32079.0,133.1464,133.6449,133.1464,133.6449,32079.0
2022-03-17 15:50:00,136.69,136.85,136.4,136.79,91948.0,133.6058,133.7622,133.3223,133.7035,91948.0
2022-03-18 09:30:00,136.21,136.93,136.21,136.85,203220.0,133.1366,133.8403,133.1366,133.7622,203220.0
2022-03-18 09:40:00,136.77,137.06,136.59,137.02,9276.0,133.684,133.9674,133.508,133.9283,9276.0
2022-03-18 09:50:00,136.91,137.25,136.52,136.78,8377.0,133.8208,134.1531,133.4396,133.6937,8377.0
2022-03-18 10:00:00,136.76,137.34,136.7,137.21,12933.0,133.6742,134.2411,133.6155,134.114,12933.0
2022-03-18 10:10:00,137.35,137.77,137.29,137.64,9373.0,134.2509,134.6614,134.1922,134.5343,9373.0
2022-03-18 10:20:00,137.72,137.75,137.51,137.66,11058.0,134.6125,134.6418,134.4073,134.5539,11058.0
2022-03-18 10:30:00,137.6,137.83,137.23,137.25,12394.0,134.4952,134.72,134.1336,134.1531,12394.0
2022-03-18 10:40:00,137.23,137.48,137.1,137.2,45651.0,134.1336,134.3779,134.0065,134.1043,45651.0
2022-03-18 10:50:00,137.2,137.71,137.1,137.47,25229.0,134.1043,134.6027,134.0065,134.3682,25229.0
2022-03-18 11:00:00,137.44,137.72,137.33,137.43,18273.0,134.3388,134.6125,134.2313,134.3291,18273.0
2022-03-18 11:10:00,137.37,137.81,137.3,137.8,50893.0,134.2704,134.7005,134.202,134.6907,50893.0
2022-03-18 11:20:00,137.71,137.84,137.28,137.3,188022.0,134.6027,134.7298,134.1825,134.202,188022.0
2022-03-18 11:30:00,137.31,137.54,137.18,137.25,40995.0,134.2118,134.4366,134.0847,134.1531,40995.0
2022-03-18 11:40:00,137.18,137.18,136.75,136.81,22823.0,134.0847,134.0847,133.6644,133.7231,22823.0
2022-03-18 11:50:00,136.86,137.12,136.67,137.09,10215.0,133.7719,134.0261,133.5862,133.9967,10215.0
2022-03-18 12:00:00,137.03,137.14,136.93,137.02,14747.0,133.9381,134.0456,133.8403,133.9283,14747.0
2022-03-18 12:10:00,137.02,137.37,137.02,137.31,26169.0,133.9283,134.2704,133.9283,134.2118,26169.0
2022-03-18 12:20:00,137.3,137.63,137.23,137.53,10665.0,134.202,134.5246,134.1336,134.4268,10665.0
2022-03-18 12:30:00,137.58,137.69,137.45,137.55,12304.0,134.4757,134.5832,134.3486,134.4464,12304.0
2022-03-18 12:40:00,137.58,137.75,137.45,137.55,12205.0,134.4757,134.6418,134.3486,134.4464,12205.0
2022-03-18 12:50:00,137.49,137.67,137.4,137.4,6184.0,134.3877,134.5637,134.2997,134.2997,6184.0
2022-03-18 13:00:00,137.37,137.58,137.31,137.52,7254.0,134.2704,134.4757,134.2118,134.417,7254.0
2022-03-18 13:10:00,137.53,137.56,137.31,137.31,6476.0,134.4268,134.4561,134.2118,134.2118,6476.0
2022-03-18 13:20:00,137.28,138.0,137.28,137.98,64166.0,134.1825,134.8862,134.1825,134.8667,64166.0
2022-03-18 13:30:00,137.98,138.24,137.92,138.17,7584.0,134.8667,135.1208,134.808,135.0524,7584.0
2022-03-18 13:40:00,138.16,138.23,138.01,138.11,10074.0,135.0426,135.111,134.896,134.9937,10074.0
2022-03-18 13:50:00,138.05,138.09,137.88,138.02,13348.0,134.9351,134.9742,134.7689,134.9058,13348.0
2022-03-18 14:00:00,138.06,138.15,137.97,138.0,8573.0,134.9449,135.0328,134.8569,134.8862,8573.0
2022-03-18 14:10:00,138.0,138.25,137.98,138.11,8328.0,134.8862,135.1306,134.8667,134.9937,8328.0
2022-03-18 14:20:00,138.08,138.14,137.98,138.03,8733.0,134.9644,135.023,134.8667,134.9155,8733.0
2022-03-18 14:30:00,138.07,138.2,137.93,138.13,11518.0,134.9546,135.0817,134.8178,135.0133,11518.0
2022-03-18 14:40:00,138.18,138.2,137.9,138.04,10034.0,135.0621,135.0817,134.7885,134.9253,10034.0
2022-03-18 14:50:00,138.03,138.22,138.0,138.22,8568.0,134.9155,135.1012,134.8862,135.1012,8568.0
2022-03-18 15:00:00,138.18,138.28,138.1,138.15,6917.0,135.0621,135.1599,134.9839,135.0328,6917.0
2022-03-18 15:10:00,138.22,138.25,137.99,138.11,13159.0,135.1012,135.1306,134.8764,134.9937,13159.0
2022-03-18 15:20:00,138.09,138.55,138.06,138.5,27292.0,134.9742,135.4238,134.9449,135.3749,27292.0
2022-03-18 15:30:00,138.52,138.94,138.38,138.39,27103.0,135.3945,135.805,135.2576,135.2674,27103.0
2022-03-18 15:40:00,138.39,139.4,138.37,139.0,63159.0,135.2674,136.2546,135.2479,135.8636,63159.0
2022-03-18 15:50:00,139.01,139.38,138.77,139.05,120380.0,135.8734,136.2351,135.6388,135.9125,120380.0
2022-03-21 09:30:00,137.63,139.31,137.63,139.11,45324.0,134.5246,136.1666,134.5246,135.9712,45324.0
2022-03-21 09:40:00,139.03,139.79,138.75,138.75,13214.0,135.893,136.6358,135.6193,135.6193,13214.0
2022-03-21 09:50:00,138.75,138.87,137.7,137.81,30434.0,135.6193,135.7366,134.593,134.7005,30434.0
2022-03-21 10:00:00,137.8,137.87,137.24,137.58,20185.0,134.6907,134.7591,134.1434,134.4757,20185.0
2022-03-21 10:10:00,137.58,137.77,137.47,137.57,9591.0,134.4757,134.6614,134.3682,134.4659,9591.0
2022-03-21 10:20:00,137.46,137.63,137.01,137.1,10574.0,134.3584,134.5246,133.9185,134.0065,10574.0
2022-03-21 10:30:00,137.1,137.33,137.02,137.19,7100.0,134.0065,134.2313,133.9283,134.0945,7100.0
2022-03-21 10:40:00,137.25,137.43,137.11,137.34,7521.0,134.1531,134.3291,134.0163,134.2411,7521.0
2022-03-21 10:50:00,137.43,138.44,137.36,138.44,16737.0,134.3291,135.3163,134.2606,135.3163,16737.0
2022-03-21 11:00:00,138.47,138.7,138.14,138.14,22144.0,135.3456,135.5704,135.023,135.023,22144.0
2022-03-21 11:10:00,137.98,138.49,137.98,138.13,7125.0,134.8667,135.3651,134.8667,135.0133,7125.0
2022-03-21 11:20:00,138.12,138.85,138.12,138.76,8705.0,135.0035,135.717,135.0035,135.6291,8705.0
2022-03-21 11:30:00,138.79,138.8,138.3,138.46,6561.0,135.6584,135.6682,135.1794,135.3358,6561.0
2022-03-21 11:40:00,138.39,138.56,138.3,138.35,8047.0,135.2674,135.4336,135.1794,135.2283,8047.0
2022-03-21 11:50:00,138.35,138.79,138.35,138.62,6171.0,135.2283,135.6584,135.2283,135.4922,6171.0
2022-03-21 12:00:00,138.66,138.66,138.17,138.56,9035.0,135.5313,135.5313,135.0524,135.4336,9035.0
2022-03-21 12:10:00,138.55,138.68,138.37,138.43,4584.0,135.4238,135.5509,135.2479,135.3065,4584.0
2022-03-21 12:20:00,138.64,138.77,138.57,138.57,5406.0,135.5118,135.6388,135.4433,135.4433,5406.0
2022-03-21 12:30:00,138.59,138.59,137.95,138.17,14975.0,135.4629,135.4629,134.8373,135.0524,14975.0
2022-03-21 12:40:00,138.3,138.65,138.17,138.65,15131.0,135.1794,135.5215,135.0524,135.5215,15131.0
2022-03-21 12:50:00,138.71,138.71,137.7,137.73,13463.0,135.5802,135.5802,134.593,134.6223,13463.0
2022-03-21 13:00:00,137.67,137.98,137.67,137.88,10712.0,134.5637,134.8667,134.5637,134.7689,10712.0
2022-03-21 13:10:00,137.79,137.93,137.4,137.41,8253.0,134.6809,134.8178,134.2997,134.3095,8253.0
2022-03-21 13:20:00,137.43,137.61,137.28,137.34,7110.0,134.3291,134.505,134.1825,134.2411,7110.0
2022-03-21 13:30:00,137.44,137.87,137.42,137.79,6628.0,134.3388,134.7591,134.3193,134.6809,6628.0
2022-03-21 13:40:00,137.77,137.93,137.54,137.84,7201.0,134.6614,134.8178,134.4366,134.7298,7201.0
2022-03-21 13:50:00,137.86,137.93,137.69,137.88,7801.0,134.7494,134.8178,134.5832,134.7689,7801.0
2022-03-21 14:00:00,137.91,138.02,137.68,137.76,9803.0,134.7982,134.9058,134.5734,134.6516,9803.0
2022-03-21 14:10:00,137.72,137.72,137.36,137.46,10034.0,134.6125,134.6125,134.2606,134.3584,10034.0
2022-03-21 14:20:00,137.6,138.12,137.58,138.07,10296.0,134.4952,135.0035,134.4757,134.9546,10296.0
2022-03-21 14:30:00,138.05,138.05,137.76,137.82,10291.0,134.9351,134.9351,134.6516,134.7103,10291.0
2022-03-21 14:40:00,137.75,138.01,137.64,137.75,10477.0,134.6418,134.896,134.5343,134.6418,10477.0
2022-03-21 14:50:00,137.74,137.88,137.4,137.4,7818.0,134.6321,134.7689,134.2997,134.2997,7818.0
2022-03-21 15:00:00,137.44,137.58,137.41,137.55,8525.0,134.3388,134.4757,134.3095,134.4464,8525.0
2022-03-21 15:10:00,137.56,137.83,137.53,137.53,9140.0,134.4561,134.72,134.4268,134.4268,9140.0
2022-03-21 15:20:00,137.48,137.92,137.48,137.92,9164.0,134.3779,134.808,134.3779,134.808,9164.0
2022-03-21 15:30:00,137.93,138.03,137.8,137.86,23644.0,134.8178,134.9155,134.6907,134.7494,23644.0
2022-03-21 15:40:00,137.89,137.99,137.21,137.22,27623.0,134.7787,134.8764,134.114,134.1238,27623.0
2022-03-21 15:50:00,137.28,138.23,137.28,138.14,80640.0,134.1825,135.111,134.1825,135.023,80640.0
2022-03-22 09:30:00,138.01,138.64,137.92,138.63,21339.0,134.896,135.5118,134.808,135.502,21339.0
2022-03-22 09:40:00,138.71,138.71,137.79,137.79,42377.0,135.5802,135.5802,134.6809,134.6809,42377.0
2022-03-22 09:50:00,137.89,138.01,137.65,137.93,28019.0,134.7787,134.896,134.5441,134.8178,28019.0
2022-03-22 10:00:00,137.92,138.33,137.9,138.15,42339.0,134.808,135.2088,134.7885,135.0328,42339.0
2022-03-22 10:10:00,138.06,138.46,137.91,138.29,12535.0,134.9449,135.3358,134.7982,135.1697,12535.0
2022-03-22 10:20:00,138.24,138.65,138.16,138.52,19370.0,135.1208,135.5215,135.0426,135.3945,19370.0
2022-03-22 10:30:00,138.53,139.13,138.47,138.47,15445.0,135.4042,135.9907,135.3456,135.3456,15445.0
2022-03-22 10:40:00,138.57,138.71,138.25,138.34,14570.0,135.4433,135.5802,135.1306,135.2185,14570.0
2022-03-22 10:50:00,138.36,138.61,138.34,138.61,17829.0,135.2381,135.4824,135.2185,135.4824,17829.0
2022-03-22 11:00:00,138.65,138.65,138.24,138.24,9977.0,135.5215,135.5215,135.1208,135.1208,9977.0
2022-03-22 11:10:00,138.3,138.52,138.17,138.28,16083.0,135.1794,135.3945,135.0524,135.1599,16083.0
2022-03-22 11:20:00,138.27,138.54,138.23,138.54,17116.0,135.1501,135.414,135.111,135.414,17116.0
2022-03-22 11:30:00,138.56,138.87,138.55,138.84,36081.0,135.4336,135.7366,135.4238,135.7073,36081.0
2022-03-22 11:40:00,138.83,139.01,138.66,138.97,6719.0,135.6975,135.8734,135.5313,135.8343,6719.0
2022-03-22 11:50:00,139.06,139.1,138.98,139.0,6319.0,135.9223,135.9614,135.8441,135.8636,6319.0
2022-03-22 12:00:00,139.09,139.12,138.69,139.06,14450.0,135.9516,135.9809,135.5606,135.9223,14450.0
2022-03-22 12:10:00,139.09,139.24,138.87,138.96,13358.0,135.9516,136.0982,135.7366,135.8245,13358.0
2022-03-22 12:20:00,139.03,139.03,138.61,138.72,7135.0,135.893,135.893,135.4824,135.59,7135.0
2022-03-22 12:30:00,138.62,139.06,138.53,138.77,6911.0,135.4922,135.9223,135.4042,135.6388,6911.0
2022-03-22 12:40:00,138.8,138.92,138.66,138.81,9386.0,135.6682,135.7854,135.5313,135.6779,9386.0
2022-03-22 12:50:00,138.8,138.91,138.74,138.82,4552.0,135.6682,135.7757,135.6095,135.6877,4552.0
2022-03-22 13:00:00,138.82,138.94,138.77,138.86,6756.0,135.6877,135.805,135.6388,135.7268,6756.0
2022-03-22 13:10:00,138.82,138.94,138.77,138.77,5475.0,135.6877,135.805,135.6388,135.6388,5475.0
2022-03-22 13:20:00,138.82,138.83,138.57,138.64,5112.0,135.6877,135.6975,135.4433,135.5118,5112.0
2022-03-22 13:30:00,138.69,138.75,138.5,138.58,9595.0,135.5606,135.6193,135.3749,135.4531,9595.0
2022-03-22 13:40:00,138.55,138.72,138.36,138.67,10844.0,135.4238,135.59,135.2381,135.5411,10844.0
2022-03-22 13:50:00,138.7,139.24,138.66,139.23,34536.0,135.5704,136.0982,135.5313,136.0885,34536.0
2022-03-22 14:00:00,139.22,139.26,138.79,139.06,13861.0,136.0787,136.1178,135.6584,135.9223,13861.0
2022-03-22 14:10:00,139.11,139.14,138.97,139.04,10355.0,135.9712,136.0005,135.8343,135.9027,10355.0
2022-03-22 14:20:00,139.02,139.04,138.71,138.93,8745.0,135.8832,135.9027,135.5802,135.7952,8745.0
2022-03-22 14:30:00,138.88,139.11,138.83,139.11,6937.0,135.7463,135.9712,135.6975,135.9712,6937.0
2022-03-22 14:40:00,139.02,139.16,138.96,139.03,8082.0,135.8832,136.02,135.8245,135.893,8082.0
2022-03-22 14:50:00,139.03,139.22,138.96,139.2,9254.0,135.893,136.0787,135.8245,136.0591,9254.0
2022-03-22 15:00:00,139.13,139.4,139.12,139.4,14150.0,135.9907,136.2546,135.9809,136.2546,14150.0
2022-03-22 15:10:00,139.39,139.58,139.28,139.34,15442.0,136.2448,136.4306,136.1373,136.196,15442.0
2022-03-22 15:20:00,139.38,139.5,139.31,139.39,15828.0,136.2351,136.3524,136.1666,136.2448,15828.0
2022-03-22 15:30:00,139.42,139.83,139.37,139.58,32713.0,136.2742,136.6749,136.2253,136.4306,32713.0
2022-03-22 15:40:00,139.6,140.1,139.37,140.01,73326.0,136.4501,136.9388,136.2253,136.8509,73326.0
2022-03-22 15:50:00,140.02,140.2,139.29,139.3,249684.0,136.8606,137.0366,136.1471,136.1569,249684.0
2022-03-23 09:30:00,137.85,137.96,136.0,136.12,52528.0,134.7396,134.8471,132.9313,133.0486,52528.0
2022-03-23 09:40:00,136.13,136.32,135.35,135.82,16699.0,133.0584,133.2441,132.296,132.7554,16699.0
2022-03-23 09:50:00,135.85,136.32,135.5,135.89,9791.0,132.7847,133.2441,132.4426,132.8238,9791.0
2022-03-23 10:00:00,135.81,136.0,135.55,135.55,11803.0,132.7456,132.9313,132.4915,132.4915,11803.0
2022-03-23 10:10:00,135.5,136.28,135.37,136.13,9041.0,132.4426,133.205,132.3155,133.0584,9041.0
2022-03-23 10:20:00,136.16,136.57,135.97,136.5,12522.0,133.0877,133.4885,132.902,133.4201,12522.0
2022-03-23 10:30:00,136.53,136.6,136.4,136.44,7798.0,133.4494,133.5178,133.3223,133.3614,7798.0
2022-03-23 10:40:00,136.44,136.49,135.99,136.11,8240.0,133.3614,133.4103,132.9216,133.0389,8240.0
2022-03-23 10:50:00,136.15,136.21,135.96,135.96,5416.0,133.0779,133.1366,132.8922,132.8922,5416.0
2022-03-23 11:00:00,136.02,136.27,135.99,135.99,6109.0,132.9509,133.1952,132.9216,132.9216,6109.0
2022-03-23 11:10:00,135.94,136.11,135.9,136.11,3880.0,132.8727,133.0389,132.8336,133.0389,3880.0
2022-03-23 11:20:00,136.2,136.31,136.08,136.17,5124.0,133.1268,133.2343,133.0095,133.0975,5124.0
2022-03-23 11:30:00,136.13,136.3,136.13,136.27,6820.0,133.0584,133.2246,133.0584,133.1952,6820.0
2022-03-23 11:40:00,136.25,136.5,136.15,136.5,8249.0,133.1757,133.4201,133.0779,133.4201,8249.0
2022-03-23 11:50:00,136.44,136.49,136.31,136.34,5126.0,133.3614,133.4103,133.2343,133.2637,5126.0
2022-03-23 12:00:00,136.33,136.58,135.74,135.85,8579.0,133.2539,133.4982,132.6772,132.7847,8579.0
2022-03-23 12:10:00,135.83,135.83,135.41,135.69,6979.0,132.7652,132.7652,132.3546,132.6283,6979.0
2022-03-23 12:20:00,135.75,135.86,135.64,135.68,4828.0,132.687,132.7945,132.5795,132.6186,4828.0
2022-03-23 12:30:00,135.68,135.8,135.43,135.63,9279.0,132.6186,132.7358,132.3742,132.5697,9279.0
2022-03-23 12:40:00,135.64,135.64,135.0,135.1,48913.0,132.5795,132.5795,131.9539,132.0516,48913.0
2022-03-23 12:50:00,135.09,135.2,134.99,135.03,9766.0,132.0419,132.1494,131.9441,131.9832,9766.0
2022-03-23 13:00:00,134.99,135.05,134.65,134.75,10294.0,131.9441,132.0028,131.6118,131.7095,10294.0
2022-03-23 13:10:00,134.8,134.86,134.43,134.43,10155.0,131.7584,131.8171,131.3968,131.3968,10155.0
2022-03-23 13:20:00,134.44,134.49,133.92,133.92,9417.0,131.4065,131.4554,130.8983,130.8983,9417.0
2022-03-23 13:30:00,133.85,134.1,133.8,133.91,11708.0,130.8298,131.0742,130.781,130.8885,11708.0
2022-03-23 13:40:00,133.9,133.93,133.49,133.59,10730.0,130.8787,130.908,130.478,130.5757,10730.0
2022-03-23 13:50:00,133.62,134.29,133.52,134.22,12063.0,130.605,131.2599,130.5073,131.1915,12063.0
2022-03-23 14:00:00,134.14,134.35,134.06,134.09,14461.0,131.1133,131.3186,131.0351,131.0644,14461.0
2022-03-23 14:10:00,134.14,134.29,133.97,134.29,9950.0,131.1133,131.2599,130.9471,131.2599,9950.0
2022-03-23 14:20:00,134.32,134.5,134.07,134.5,20279.0,131.2892,131.4652,131.0449,131.4652,20279.0
2022-03-23 14:30:00,134.56,134.65,133.63,133.77,21989.0,131.5238,131.6118,130.6148,130.7516,21989.0
2022-03-23 14:40:00,133.81,134.06,133.79,134.03,13757.0,130.7907,131.0351,130.7712,131.0058,13757.0
2022-03-23 14:50:00,134.05,134.05,133.62,133.64,13098.0,131.0253,131.0253,130.605,130.6246,13098.0
2022-03-23 15:00:00,133.59,133.67,133.44,133.57,14242.0,130.5757,130.6539,130.4291,130.5562,14242.0
2022-03-23 15:10:00,133.55,133.97,133.5,133.9,19868.0,130.5366,130.9471,130.4877,130.8787,19868.0
2022-03-23 15:20:00,133.9,134.13,133.8,134.0,27149.0,130.8787,131.1035,130.781,130.9765,27149.0
2022-03-23 15:30:00,134.0,134.33,133.93,134.25,30716.0,130.9765,131.299,130.908,131.2208,30716.0
2022-03-23 15:40:00,134.23,134.63,134.1,134.31,39482.0,131.2013,131.5922,131.0742,131.2795,39482.0
2022-03-23 15:50:00,134.29,134.29,133.96,134.17,101824.0,131.2599,131.2599,130.9374,131.1426,101824.0
2022-03-24 09:30:00,134.89,135.24,134.12,134.46,21688.0,131.8464,132.1885,131.0938,131.4261,21688.0
2022-03-24 09:40:00,134.53,134.54,133.75,133.92,9327.0,131.4945,131.5043,130.7321,130.8983,9327.0
2022-03-24 09:50:00,133.89,134.35,133.77,134.03,8123.0,130.8689,131.3186,130.7516,131.0058,8123.0
2022-03-24 10:00:00,134.14,134.48,133.97,133.97,11880.0,131.1133,131.4456,130.9471,130.9471,11880.0
2022-03-24 10:10:00,134.13,134.13,133.59,133.67,8904.0,131.1035,131.1035,130.5757,130.6539,8904.0
2022-03-24 10:20:00,133.67,133.87,133.65,133.65,7052.0,130.6539,130.8494,130.6344,130.6344,7052.0
2022-03-24 10:30:00,133.62,134.26,133.62,133.8,12634.0,130.605,131.2306,130.605,130.781,12634.0
2022-03-24 10:40:00,133.83,134.26,133.81,134.18,5206.0,130.8103,131.2306,130.7907,131.1524,5206.0
2022-03-24 10:50:00,134.15,134.32,134.04,134.1,8307.0,131.1231,131.2892,131.0156,131.0742,8307.0
2022-03-24 11:00:00,134.15,135.19,134.15,134.91,30847.0,131.1231,132.1396,131.1231,131.8659,30847.0
2022-03-24 11:10:00,134.78,135.17,134.69,135.17,11031.0,131.7389,132.1201,131.6509,132.1201,11031.0
2022-03-24 11:20:00,135.14,135.37,134.99,135.22,6975.0,132.0907,132.3155,131.9441,132.1689,6975.0
2022-03-24 11:30:00,135.26,135.5,135.14,135.48,12765.0,132.208,132.4426,132.0907,132.4231,12765.0
2022-03-24 11:40:00,135.48,135.77,135.38,135.42,19241.0,132.4231,132.7065,132.3253,132.3644,19241.0
2022-03-24 11:50:00,135.18,135.32,135.12,135.16,14269.0,132.1298,132.2667,132.0712,132.1103,14269.0
2022-03-24 12:00:00,134.98,135.06,134.53,134.69,13649.0,131.9343,132.0125,131.4945,131.6509,13649.0
2022-03-24 12:10:00,134.74,134.92,134.39,134.55,9867.0,131.6998,131.8757,131.3577,131.5141,9867.0
2022-03-24 12:20:00,134.6,134.68,134.35,134.38,6499.0,131.5629,131.6411,131.3186,131.3479,6499.0
2022-03-24 12:30:00,134.43,134.63,134.35,134.56,7945.0,131.3968,131.5922,131.3186,131.5238,7945.0
2022-03-24 12:40:00,134.56,134.56,134.44,134.52,3367.0,131.5238,131.5238,131.4065,131.4847,3367.0
2022-03-24 12:50:00,134.44,134.64,134.44,134.6,6800.0,131.4065,131.602,131.4065,131.5629,6800.0
2022-03-24 13:00:00,134.66,134.74,134.48,134.49,5960.0,131.6216,131.6998,131.4456,131.4554,5960.0
2022-03-24 13:10:00,134.6,135.0,134.58,134.98,5631.0,131.5629,131.9539,131.5434,131.9343,5631.0
2022-03-24 13:20:00,134.92,134.97,134.7,134.79,8004.0,131.8757,131.9246,131.6607,131.7486,8004.0
2022-03-24 13:30:00,134.79,134.93,134.73,134.83,7102.0,131.7486,131.8855,131.69,131.7877,7102.0
2022-03-24 13:40:00,134.78,135.15,134.62,135.13,16868.0,131.7389,132.1005,131.5825,132.081,16868.0
2022-03-24 13:50:00,135.11,135.16,135.04,135.14,3494.0,132.0614,132.1103,131.993,132.0907,3494.0
2022-03-24 14:00:00,135.1,135.28,135.06,135.21,8672.0,132.0516,132.2276,132.0125,132.1592,8672.0
2022-03-24 14:10:00,135.18,135.27,134.95,135.21,6955.0,132.1298,132.2178,131.905,132.1592,6955.0
2022-03-24 14:20:00,135.2,135.27,135.16,135.25,8746.0,132.1494,132.2178,132.1103,132.1983,8746.0
2022-03-24 14:30:00,135.25,135.35,135.15,135.33,7952.0,132.1983,132.296,132.1005,132.2765,7952.0
2022-03-24 14:40:00,135.33,135.47,135.24,135.34,6702.0,132.2765,132.4133,132.1885,132.2862,6702.0
2022-03-24 14:50:00,135.38,135.74,135.33,135.63,8453.0,132.3253,132.6772,132.2765,132.5697,8453.0
2022-03-24 15:00:00,135.62,135.78,135.43,135.74,8374.0,132.5599,132.7163,132.3742,132.6772,8374.0
2022-03-24 15:10:00,135.75,135.9,135.69,135.9,7348.0,132.687,132.8336,132.6283,132.8336,7348.0
2022-03-24 15:20:00,135.99,136.26,135.99,136.18,7963.0,132.9216,133.1855,132.9216,133.1073,7963.0
2022-03-24 15:30:00,136.17,136.32,135.92,135.98,21114.0,133.0975,133.2441,132.8531,132.9118,21114.0
2022-03-24 15:40:00,135.95,136.19,135.89,136.12,23144.0,132.8825,133.117,132.8238,133.0486,23144.0
2022-03-24 15:50:00,136.15,136.58,136.15,136.4,66762.0,133.0779,133.4982,133.0779,133.3223,66762.0
2022-03-25 09:30:00,137.3,137.66,136.01,136.01,25915.0,134.202,134.5539,132.9411,132.9411,25915.0
2022-03-25 09:40:00,136.0,136.31,135.73,135.88,11788.0,132.9313,133.2343,132.6674,132.814,11788.0
2022-03-25 09:50:00,135.85,135.97,135.45,135.46,9588.0,132.7847,132.902,132.3937,132.4035,9588.0
2022-03-25 10:00:00,135.56,135.59,135.04,135.11,14139.0,132.5013,132.5306,131.993,132.0614,14139.0
2022-03-25 10:10:00,135.04,135.35,134.84,135.17,6884.0,131.993,132.296,131.7975,132.1201,6884.0
2022-03-25 10:20:00,135.14,135.41,135.04,135.18,12298.0,132.0907,132.3546,131.993,132.1298,12298.0
2022-03-25 10:30:00,135.25,135.62,135.23,135.39,10508.0,132.1983,132.5599,132.1787,132.3351,10508.0
2022-03-25 10:40:00,135.38,135.53,135.22,135.32,6828.0,132.3253,132.4719,132.1689,132.2667,6828.0
2022-03-25 10:50:00,135.31,135.46,135.0,135.42,10763.0,132.2569,132.4035,131.9539,132.3644,10763.0
2022-03-25 11:00:00,135.39,135.45,134.26,134.28,11182.0,132.3351,132.3937,131.2306,131.2501,11182.0
2022-03-25 11:10:00,134.26,134.44,134.07,134.18,12867.0,131.2306,131.4065,131.0449,131.1524,12867.0
2022-03-25 11:20:00,134.17,134.47,133.83,133.91,27892.0,131.1426,131.4359,130.8103,130.8885,27892.0
2022-03-25 11:30:00,133.86,134.23,133.7,134.23,15764.0,130.8396,131.2013,130.6832,131.2013,15764.0
2022-03-25 11:40:00,134.26,134.46,134.14,134.15,9796.0,131.2306,131.4261,131.1133,131.1231,9796.0
2022-03-25 11:50:00,134.23,134.29,133.94,134.08,10931.0,131.2013,131.2599,130.9178,131.0547,10931.0
2022-03-25 12:00:00,134.08,134.27,133.96,134.21,10284.0,131.0547,131.2404,130.9374,131.1817,10284.0
2022-03-25 12:10:00,134.26,134.32,134.09,134.32,7186.0,131.2306,131.2892,131.0644,131.2892,7186.0
2022-03-25 12:20:00,134.32,134.32,133.96,134.3,11182.0,131.2892,131.2892,130.9374,131.2697,11182.0
2022-03-25 12:30:00,134.38,134.55,134.12,134.24,7672.0,131.3479,131.5141,131.0938,131.211,7672.0
2022-03-25 12:40:00,134.23,134.52,134.12,134.41,9011.0,131.2013,131.4847,131.0938,131.3772,9011.0
2022-03-25 12:50:00,134.42,134.6,134.27,134.55,10241.0,131.387,131.5629,131.2404,131.5141,10241.0
2022-03-25 13:00:00,134.5,134.57,134.3,134.45,5318.0,131.4652,131.5336,131.2697,131.4163,5318.0
2022-03-25 13:10:00,134.41,134.88,134.35,134.72,18301.0,131.3772,131.8366,131.3186,131.6802,18301.0
2022-03-25 13:20:00,134.71,134.71,134.2,134.49,15082.0,131.6704,131.6704,131.1719,131.4554,15082.0
2022-03-25 13:30:00,134.53,134.83,134.51,134.73,17033.0,131.4945,131.7877,131.475,131.69,17033.0
2022-03-25 13:40:00,134.72,134.75,134.58,134.72,6595.0,131.6802,131.7095,131.5434,131.6802,6595.0
2022-03-25 13:50:00,134.75,135.2,134.74,135.16,10574.0,131.7095,132.1494,131.6998,132.1103,10574.0
2022-03-25 14:00:00,135.08,135.3,135.08,135.3,13893.0,132.0321,132.2471,132.0321,132.2471,13893.0
2022-03-25 14:10:00,135.36,135.41,135.19,135.19,12475.0,132.3058,132.3546,132.1396,132.1396,12475.0
2022-03-25 14:20:00,135.11,135.24,135.01,135.22,11798.0,132.0614,132.1885,131.9637,132.1689,11798.0
2022-03-25 14:30:00,135.28,135.43,135.22,135.42,9497.0,132.2276,132.3742,132.1689,132.3644,9497.0
2022-03-25 14:40:00,135.42,135.51,135.29,135.38,15559.0,132.3644,132.4524,132.2374,132.3253,15559.0
2022-03-25 14:50:00,135.39,135.48,135.19,135.31,13967.0,132.3351,132.4231,132.1396,132.2569,13967.0
2022-03-25 15:00:00,135.26,135.33,135.11,135.11,12941.0,132.208,132.2765,132.0614,132.0614,12941.0
2022-03-25 15:10:00,135.15,135.47,135.15,135.34,14401.0,132.1005,132.4133,132.1005,132.2862,14401.0
2022-03-25 15:20:00,135.35,135.35,135.09,135.09,17134.0,132.296,132.296,132.0419,132.0419,17134.0
2022-03-25 15:30:00,135.12,135.3,135.0,135.05,44543.0,132.0712,132.2471,131.9539,132.0028,44543.0
2022-03-25 15:40:00,135.05,135.33,135.0,135.33,33985.0,132.0028,132.2765,131.9539,132.2765,33985.0
2022-03-25 15:50:00,135.3,135.74,135.23,135.69,95412.0,132.2471,132.6772,132.1787,132.6283,95412.0
2022-03-28 09:30:00,136.25,137.15,135.61,137.15,19927.0,133.1757,134.0554,132.5501,134.0554,19927.0
2022-03-28 09:40:00,137.24,137.25,136.81,137.08,6286.0,134.1434,134.1531,133.7231,133.987,6286.0
2022-03-28 09:50:00,137.11,137.17,136.32,136.62,22633.0,134.0163,134.0749,133.2441,133.5373,22633.0
2022-03-28 10:00:00,136.71,136.71,135.94,135.99,8302.0,133.6253,133.6253,132.8727,132.9216,8302.0
2022-03-28 10:10:00,135.95,136.16,135.43,135.52,9975.0,132.8825,133.0877,132.3742,132.4622,9975.0
2022-03-28 10:20:00,135.56,135.57,134.98,135.29,9184.0,132.5013,132.511,131.9343,132.2374,9184.0
2022-03-28 10:30:00,135.33,135.58,135.21,135.37,15379.0,132.2765,132.5208,132.1592,132.3155,15379.0
2022-03-28 10:40:00,135.39,136.16,135.24,136.0,16491.0,132.3351,133.0877,132.1885,132.9313,16491.0
2022-03-28 10:50:00,136.0,136.32,135.95,136.22,7250.0,132.9313,133.2441,132.8825,133.1464,7250.0
2022-03-28 11:00:00,136.22,136.22,135.6,135.63,12355.0,133.1464,133.1464,132.5404,132.5697,12355.0
2022-03-28 11:10:00,135.76,135.89,135.74,135.74,9071.0,132.6967,132.8238,132.6772,132.6772,9071.0
2022-03-28 11:20:00,135.82,135.9,135.3,135.55,20999.0,132.7554,132.8336,132.2471,132.4915,20999.0
2022-03-28 11:30:00,135.58,135.62,135.2,135.34,12967.0,132.5208,132.5599,132.1494,132.2862,12967.0
2022-03-28 11:40:00,135.27,135.54,135.0,135.0,15681.0,132.2178,132.4817,131.9539,131.9539,15681.0
2022-03-28 11:50:00,134.91,135.14,134.74,134.81,6759.0,131.8659,132.0907,131.6998,131.7682,6759.0
2022-03-28 12:00:00,134.77,134.98,134.69,134.76,14377.0,131.7291,131.9343,131.6509,131.7193,14377.0
2022-03-28 12:10:00,134.72,134.96,134.63,134.72,11405.0,131.6802,131.9148,131.5922,131.6802,11405.0
2022-03-28 12:20:00,134.74,134.92,134.62,134.77,5614.0,131.6998,131.8757,131.5825,131.7291,5614.0
2022-03-28 12:30:00,134.77,134.96,134.53,134.74,18542.0,131.7291,131.9148,131.4945,131.6998,18542.0
2022-03-28 12:40:00,134.76,134.82,134.46,134.62,24657.0,131.7193,131.778,131.4261,131.5825,24657.0
2022-03-28 12:50:00,134.6,134.79,134.6,134.75,4363.0,131.5629,131.7486,131.5629,131.7095,4363.0
2022-03-28 13:00:00,134.78,135.0,134.78,134.79,8115.0,131.7389,131.9539,131.7389,131.7486,8115.0
2022-03-28 13:10:00,134.75,135.02,134.75,134.92,6568.0,131.7095,131.9734,131.7095,131.8757,6568.0
2022-03-28 13:20:00,134.93,135.36,134.89,135.29,5560.0,131.8855,132.3058,131.8464,132.2374,5560.0
2022-03-28 13:30:00,135.36,135.44,135.28,135.39,5542.0,132.3058,132.384,132.2276,132.3351,5542.0
2022-03-28 13:40:00,135.42,135.44,135.11,135.25,13253.0,132.3644,132.384,132.0614,132.1983,13253.0
2022-03-28 13:50:00,135.25,135.3,134.96,135.17,12714.0,132.1983,132.2471,131.9148,132.1201,12714.0
2022-03-28 14:00:00,135.16,135.18,134.91,135.11,14953.0,132.1103,132.1298,131.8659,132.0614,14953.0
2022-03-28 14:10:00,135.11,135.13,134.75,134.75,9357.0,132.0614,132.081,131.7095,131.7095,9357.0
2022-03-28 14:20:00,134.75,134.85,134.62,134.79,12896.0,131.7095,131.8073,131.5825,131.7486,12896.0
2022-03-28 14:30:00,134.77,134.78,134.62,134.71,15633.0,131.7291,131.7389,131.5825,131.6704,15633.0
2022-03-28 14:40:00,134.72,134.82,134.57,134.75,18562.0,131.6802,131.778,131.5336,131.7095,18562.0
2022-03-28 14:50:00,134.8,135.3,134.8,135.2,21622.0,131.7584,132.2471,131.7584,132.1494,21622.0
2022-03-28 15:00:00,135.21,135.29,135.09,135.23,24513.0,132.1592,132.2374,132.0419,132.1787,24513.0
2022-03-28 15:10:00,135.23,135.28,135.1,135.15,39594.0,132.1787,132.2276,132.0516,132.1005,39594.0
2022-03-28 15:20:00,135.12,135.29,135.08,135.22,32682.0,132.0712,132.2374,132.0321,132.1689,32682.0
2022-03-28 15:30:00,135.22,135.3,135.15,135.16,56480.0,132.1689,132.2471,132.1005,132.1103,56480.0
2022-03-28 15:40:00,135.14,135.23,135.07,135.13,80594.0,132.0907,132.1787,132.0223,132.081,80594.0
2022-03-28 15:50:00,135.12,135.42,134.88,135.42,192863.0,132.0712,132.3644,131.8366,132.3644,192863.0
2022-03-29 09:30:00,138.22,138.79,137.22,137.61,44367.0,135.1012,135.6584,134.1238,134.505,44367.0
2022-03-29 09:40:00,137.93,138.2,137.21,138.14,30091.0,134.8178,135.0817,134.114,135.023,30091.0
2022-03-29 09:50:00,137.96,139.32,137.75,139.19,35875.0,134.8471,136.1764,134.6418,136.0494,35875.0
2022-03-29 10:00:00,139.25,139.27,138.3,138.47,25512.0,136.108,136.1275,135.1794,135.3456,25512.0
2022-03-29 10:10:00,138.47,138.63,137.77,137.92,24344.0,135.3456,135.502,134.6614,134.808,24344.0
2022-03-29 10:20:00,137.9,138.03,137.58,137.91,32582.0,134.7885,134.9155,134.4757,134.7982,32582.0
2022-03-29 10:30:00,137.96,137.98,137.6,137.67,17862.0,134.8471,134.8667,134.4952,134.5637,17862.0
2022-03-29 10:40:00,137.75,138.26,137.59,138.25,18739.0,134.6418,135.1403,134.4855,135.1306,18739.0
2022-03-29 10:50:00,138.29,138.59,138.29,138.37,11646.0,135.1697,135.4629,135.1697,135.2479,11646.0
2022-03-29 11:00:00,138.37,138.47,138.17,138.29,14479.0,135.2479,135.3456,135.0524,135.1697,14479.0
2022-03-29 11:10:00,138.34,138.6,138.26,138.43,26960.0,135.2185,135.4727,135.1403,135.3065,26960.0
2022-03-29 11:20:00,138.52,138.6,138.2,138.48,32595.0,135.3945,135.4727,135.0817,135.3554,32595.0
2022-03-29 11:30:00,138.43,138.62,138.38,138.47,7883.0,135.3065,135.4922,135.2576,135.3456,7883.0
2022-03-29 11:40:00,138.42,138.69,138.34,138.69,5858.0,135.2967,135.5606,135.2185,135.5606,5858.0
2022-03-29 11:50:00,138.72,138.72,138.47,138.49,4598.0,135.59,135.59,135.3456,135.3651,4598.0
2022-03-29 12:00:00,138.48,138.48,138.23,138.27,6135.0,135.3554,135.3554,135.111,135.1501,6135.0
2022-03-29 12:10:00,138.31,138.4,138.2,138.31,5887.0,135.1892,135.2772,135.0817,135.1892,5887.0
2022-03-29 12:20:00,138.31,138.39,138.25,138.3,16183.0,135.1892,135.2674,135.1306,135.1794,16183.0
2022-03-29 12:30:00,138.29,138.35,137.94,138.3,14477.0,135.1697,135.2283,134.8276,135.1794,14477.0
2022-03-29 12:40:00,138.3,138.66,138.21,138.57,18300.0,135.1794,135.5313,135.0915,135.4433,18300.0
2022-03-29 12:50:00,138.59,138.59,138.25,138.44,6268.0,135.4629,135.4629,135.1306,135.3163,6268.0
2022-03-29 13:00:00,138.33,138.4,138.11,138.13,8095.0,135.2088,135.2772,134.9937,135.0133,8095.0
2022-03-29 13:10:00,138.21,138.5,138.21,138.49,7192.0,135.0915,135.3749,135.0915,135.3651,7192.0
2022-03-29 13:20:00,138.46,138.46,138.22,138.27,14766.0,135.3358,135.3358,135.1012,135.1501,14766.0
2022-03-29 13:30:00,138.29,138.33,138.13,138.33,8342.0,135.1697,135.2088,135.0133,135.2088,8342.0
2022-03-29 13:40:00,138.34,138.44,138.3,138.34,7810.0,135.2185,135.3163,135.1794,135.2185,7810.0
2022-03-29 13:50:00,138.31,138.37,138.17,138.21,32662.0,135.1892,135.2479,135.0524,135.0915,32662.0
2022-03-29 14:00:00,138.26,138.27,138.08,138.22,6684.0,135.1403,135.1501,134.9644,135.1012,6684.0
2022-03-29 14:10:00,138.2,138.21,138.02,138.02,11024.0,135.0817,135.0915,134.9058,134.9058,11024.0
2022-03-29 14:20:00,138.01,138.05,137.91,138.02,14381.0,134.896,134.9351,134.7982,134.9058,14381.0
2022-03-29 14:30:00,138.02,138.31,137.98,138.26,6825.0,134.9058,135.1892,134.8667,135.1403,6825.0
2022-03-29 14:40:00,138.27,138.33,138.16,138.24,10454.0,135.1501,135.2088,135.0426,135.1208,10454.0
2022-03-29 14:50:00,138.23,138.58,138.16,138.43,14184.0,135.111,135.4531,135.0426,135.3065,14184.0
2022-03-29 15:00:00,138.45,138.64,138.34,138.61,11456.0,135.3261,135.5118,135.2185,135.4824,11456.0
2022-03-29 15:10:00,138.62,138.68,138.48,138.63,11946.0,135.4922,135.5509,135.3554,135.502,11946.0
2022-03-29 15:20:00,138.61,138.7,138.41,138.56,32955.0,135.4824,135.5704,135.287,135.4336,32955.0
2022-03-29 15:30:00,138.55,138.65,138.37,138.42,44737.0,135.4238,135.5215,135.2479,135.2967,44737.0
2022-03-29 15:40:00,138.43,138.6,138.29,138.47,38948.0,135.3065,135.4727,135.1697,135.3456,38948.0
2022-03-29 15:50:00,138.5,138.5,138.03,138.46,146624.0,135.3749,135.3749,134.9155,135.3358,146624.0
2022-03-30 09:30:00,137.93,138.22,137.03,137.2,21049.0,134.8178,135.1012,133.9381,134.1043,21049.0
2022-03-30 09:40:00,137.4,137.73,137.11,137.35,6812.0,134.2997,134.6223,134.0163,134.2509,6812.0
2022-03-30 09:50:00,137.43,138.01,137.35,137.99,10304.0,134.3291,134.896,134.2509,134.8764,10304.0
2022-03-30 10:00:00,137.93,137.98,137.62,137.84,32488.0,134.8178,134.8667,134.5148,134.7298,32488.0
2022-03-30 10:10:00,137.91,138.0,137.68,137.68,6040.0,134.7982,134.8862,134.5734,134.5734,6040.0
2022-03-30 10:20:00,137.75,137.86,137.58,137.59,6267.0,134.6418,134.7494,134.4757,134.4855,6267.0
2022-03-30 10:30:00,137.6,137.6,137.08,137.48,11685.0,134.4952,134.4952,133.987,134.3779,11685.0
2022-03-30 10:40:00,137.59,137.62,137.16,137.17,6154.0,134.4855,134.5148,134.0652,134.0749,6154.0
2022-03-30 10:50:00,137.09,137.29,136.57,136.61,11050.0,133.9967,134.1922,133.4885,133.5276,11050.0
2022-03-30 11:00:00,136.61,136.75,136.39,136.39,16566.0,133.5276,133.6644,133.3125,133.3125,16566.0
2022-03-30 11:10:00,136.35,136.82,136.28,136.7,13037.0,133.2734,133.7328,133.205,133.6155,13037.0
2022-03-30 11:20:00,136.69,136.85,136.42,136.46,19245.0,133.6058,133.7622,133.3419,133.381,19245.0
2022-03-30 11:30:00,136.52,136.76,136.37,136.41,14157.0,133.4396,133.6742,133.293,133.3321,14157.0
2022-03-30 11:40:00,136.42,136.5,136.18,136.21,14854.0,133.3419,133.4201,133.1073,133.1366,14854.0
2022-03-30 11:50:00,136.25,136.25,135.91,136.01,15097.0,133.1757,133.1757,132.8434,132.9411,15097.0
2022-03-30 12:00:00,136.09,136.15,135.95,136.09,17256.0,133.0193,133.0779,132.8825,133.0193,17256.0
2022-03-30 12:10:00,136.05,136.36,136.0,136.36,7453.0,132.9802,133.2832,132.9313,133.2832,7453.0
2022-03-30 12:20:00,136.33,136.38,136.2,136.27,12036.0,133.2539,133.3028,133.1268,133.1952,12036.0
2022-03-30 12:30:00,136.25,136.42,136.19,136.42,9929.0,133.1757,133.3419,133.117,133.3419,9929.0
2022-03-30 12:40:00,136.46,136.52,136.25,136.27,21080.0,133.381,133.4396,133.1757,133.1952,21080.0
2022-03-30 12:50:00,136.27,136.28,136.15,136.21,9397.0,133.1952,133.205,133.0779,133.1366,9397.0
2022-03-30 13:00:00,136.22,136.22,135.97,136.0,12396.0,133.1464,133.1464,132.902,132.9313,12396.0
2022-03-30 13:10:00,136.0,136.03,135.69,135.71,8023.0,132.9313,132.9607,132.6283,132.6479,8023.0
2022-03-30 13:20:00,135.69,135.73,135.44,135.72,7007.0,132.6283,132.6674,132.384,132.6577,7007.0
2022-03-30 13:30:00,135.76,136.02,135.75,135.8,7512.0,132.6967,132.9509,132.687,132.7358,7512.0
2022-03-30 13:40:00,135.73,135.89,135.7,135.8,6926.0,132.6674,132.8238,132.6381,132.7358,6926.0
2022-03-30 13:50:00,135.83,135.87,135.57,135.61,9557.0,132.7652,132.8043,132.511,132.5501,9557.0
2022-03-30 14:00:00,135.6,135.76,135.39,135.73,16343.0,132.5404,132.6967,132.3351,132.6674,16343.0
2022-03-30 14:10:00,135.77,135.87,135.47,135.47,9924.0,132.7065,132.8043,132.4133,132.4133,9924.0
2022-03-30 14:20:00,135.43,135.46,135.2,135.25,9953.0,132.3742,132.4035,132.1494,132.1983,9953.0
2022-03-30 14:30:00,135.24,135.42,135.21,135.37,10472.0,132.1885,132.3644,132.1592,132.3155,10472.0
2022-03-30 14:40:00,135.36,135.42,135.12,135.22,10093.0,132.3058,132.3644,132.0712,132.1689,10093.0
2022-03-30 14:50:00,135.22,135.22,134.96,135.0,10557.0,132.1689,132.1689,131.9148,131.9539,10557.0
2022-03-30 15:00:00,135.02,135.1,134.8,134.84,10774.0,131.9734,132.0516,131.7584,131.7975,10774.0
2022-03-30 15:10:00,134.8,134.9,134.65,134.68,8678.0,131.7584,131.8562,131.6118,131.6411,8678.0
2022-03-30 15:20:00,134.64,134.88,134.52,134.86,13347.0,131.602,131.8366,131.4847,131.8171,13347.0
2022-03-30 15:30:00,134.84,135.08,134.81,134.82,24771.0,131.7975,132.0321,131.7682,131.778,24771.0
2022-03-30 15:40:00,134.82,135.11,134.73,134.98,29270.0,131.778,132.0614,131.69,131.9343,29270.0
2022-03-30 15:50:00,134.99,135.46,134.8,135.46,147394.0,131.9441,132.4035,131.7584,132.4035,147394.0
2022-03-31 09:30:00,135.17,135.74,135.12,135.67,36189.0,132.1201,132.6772,132.0712,132.6088,36189.0
2022-03-31 09:40:00,135.63,135.78,135.09,135.2,29695.0,132.5697,132.7163,132.0419,132.1494,29695.0
2022-03-31 09:50:00,135.11,136.79,134.83,136.68,29038.0,132.0614,133.7035,131.7877,133.596,29038.0
2022-03-31 10:00:00,136.73,136.78,136.01,136.6,21177.0,133.6449,133.6937,132.9411,133.5178,21177.0
2022-03-31 10:10:00,136.67,136.67,136.0,136.26,22043.0,133.5862,133.5862,132.9313,133.1855,22043.0
2022-03-31 10:20:00,136.22,136.33,135.68,135.69,12549.0,133.1464,133.2539,132.6186,132.6283,12549.0
2022-03-31 10:30:00,135.71,136.01,135.54,135.98,21637.0,132.6479,132.9411,132.4817,132.9118,21637.0
2022-03-31 10:40:00,135.99,136.59,135.99,136.39,36967.0,132.9216,133.508,132.9216,133.3125,36967.0
2022-03-31 10:50:00,136.41,136.56,136.33,136.48,9823.0,133.3321,133.4787,133.2539,133.4005,9823.0
2022-03-31 11:00:00,136.48,136.57,136.03,136.03,46729.0,133.4005,133.4885,132.9607,132.9607,46729.0
2022-03-31 11:10:00,136.0,136.1,135.72,135.89,68828.0,132.9313,133.0291,132.6577,132.8238,68828.0
2022-03-31 11:20:00,135.86,136.04,135.59,135.64,9273.0,132.7945,132.9704,132.5306,132.5795,9273.0
2022-03-31 11:30:00,135.68,135.82,135.58,135.72,13195.0,132.6186,132.7554,132.5208,132.6577,13195.0
2022-03-31 11:40:00,135.68,136.03,135.68,135.94,11304.0,132.6186,132.9607,132.6186,132.8727,11304.0
2022-03-31 11:50:00,135.9,135.93,135.64,135.74,14010.0,132.8336,132.8629,132.5795,132.6772,14010.0
2022-03-31 12:00:00,135.77,135.81,135.48,135.49,11354.0,132.7065,132.7456,132.4231,132.4328,11354.0
2022-03-31 12:10:00,135.47,135.47,135.16,135.18,11722.0,132.4133,132.4133,132.1103,132.1298,11722.0
2022-03-31 12:20:00,135.14,135.17,134.97,134.97,10098.0,132.0907,132.1201,131.9246,131.9246,10098.0
2022-03-31 12:30:00,134.98,135.16,134.79,135.14,20199.0,131.9343,132.1103,131.7486,132.0907,20199.0
2022-03-31 12:40:00,135.16,135.27,135.06,135.14,6942.0,132.1103,132.2178,132.0125,132.0907,6942.0
2022-03-31 12:50:00,135.08,135.18,135.05,135.09,8498.0,132.0321,132.1298,132.0028,132.0419,8498.0
2022-03-31 13:00:00,135.06,135.08,134.93,134.94,10385.0,132.0125,132.0321,131.8855,131.8953,10385.0
2022-03-31 13:10:00,134.91,135.13,134.87,135.13,10933.0,131.8659,132.081,131.8268,132.081,10933.0
2022-03-31 13:20:00,135.09,135.4,135.03,135.4,28909.0,132.0419,132.3449,131.9832,132.3449,28909.0
2022-03-31 13:30:00,135.4,135.42,135.13,135.15,10711.0,132.3449,132.3644,132.081,132.1005,10711.0
2022-03-31 13:40:00,135.18,135.35,135.17,135.25,9938.0,132.1298,132.296,132.1201,132.1983,9938.0
2022-03-31 13:50:00,135.36,135.39,135.19,135.24,14754.0,132.3058,132.3351,132.1396,132.1885,14754.0
2022-03-31 14:00:00,135.25,135.25,134.91,134.96,12812.0,132.1983,132.1983,131.8659,131.9148,12812.0
2022-03-31 14:10:00,134.92,135.01,134.63,134.75,19801.0,131.8757,131.9637,131.5922,131.7095,19801.0
2022-03-31 14:20:00,134.74,134.77,134.62,134.69,22602.0,131.6998,131.7291,131.5825,131.6509,22602.0
2022-03-31 14:30:00,134.71,134.74,134.4,134.54,23994.0,131.6704,131.6998,131.3674,131.5043,23994.0
2022-03-31 14:40:00,134.53,134.7,134.48,134.57,10503.0,131.4945,131.6607,131.4456,131.5336,10503.0
2022-03-31 14:50:00,134.57,134.59,134.45,134.54,14875.0,131.5336,131.5531,131.4163,131.5043,14875.0
2022-03-31 15:00:00,134.58,134.82,134.48,134.79,36401.0,131.5434,131.778,131.4456,131.7486,36401.0
2022-03-31 15:10:00,134.79,134.8,134.21,134.27,30561.0,131.7486,131.7584,131.1817,131.2404,30561.0
2022-03-31 15:20:00,134.14,134.14,133.69,133.72,21099.0,131.1133,131.1133,130.6735,130.7028,21099.0
2022-03-31 15:30:00,133.73,133.75,133.47,133.58,46332.0,130.7126,130.7321,130.4584,130.5659,46332.0
2022-03-31 15:40:00,133.55,133.62,133.23,133.24,56936.0,130.5366,130.605,130.2238,130.2336,56936.0
2022-03-31 15:50:00,133.18,133.21,132.29,132.35,364076.0,130.175,130.2043,129.305,129.3637,364076.0
2022-04-01 09:30:00,134.18,134.6,132.92,133.95,50276.0,131.1524,131.5629,129.9208,130.9276,50276.0
2022-04-01 09:40:00,133.87,134.39,133.74,134.13,60733.0,130.8494,131.3577,130.7223,131.1035,60733.0
2022-04-01 09:50:00,134.01,134.06,132.66,133.06,20730.0,130.9862,131.0351,129.6667,130.0577,20730.0
2022-04-01 10:00:00,133.05,133.43,132.84,132.99,14012.0,130.0479,130.4193,129.8426,129.9892,14012.0
2022-04-01 10:10:00,132.99,133.38,132.79,132.8,16842.0,129.9892,130.3704,129.7938,129.8035,16842.0
2022-04-01 10:20:00,132.73,132.8,132.0,132.08,18408.0,129.7351,129.8035,129.0216,129.0998,18408.0
2022-04-01 10:30:00,132.08,132.4,131.97,132.15,17111.0,129.0998,129.4126,128.9923,129.1682,17111.0
2022-04-01 10:40:00,132.13,132.73,131.86,132.49,14515.0,129.1487,129.7351,128.8847,129.5005,14515.0
2022-04-01 10:50:00,132.48,132.98,132.47,132.8,12222.0,129.4908,129.9795,129.481,129.8035,12222.0
2022-04-01 11:00:00,132.84,132.95,132.3,132.64,22176.0,129.8426,129.9502,129.3148,129.6471,22176.0
2022-04-01 11:10:00,132.62,132.85,132.38,132.62,9274.0,129.6276,129.8524,129.393,129.6276,9274.0
2022-04-01 11:20:00,132.55,132.86,132.54,132.72,9846.0,129.5592,129.8622,129.5494,129.7253,9846.0
2022-04-01 11:30:00,132.66,132.79,132.33,132.33,7252.0,129.6667,129.7938,129.3441,129.3441,7252.0
2022-04-01 11:40:00,132.27,132.51,132.14,132.51,12790.0,129.2855,129.5201,129.1584,129.5201,12790.0
2022-04-01 11:50:00,132.47,132.77,132.18,132.58,36792.0,129.481,129.7742,129.1975,129.5885,36792.0
2022-04-01 12:00:00,132.54,132.71,132.35,132.71,21099.0,129.5494,129.7156,129.3637,129.7156,21099.0
2022-04-01 12:10:00,132.7,132.77,132.3,132.53,13921.0,129.7058,129.7742,129.3148,129.5396,13921.0
2022-04-01 12:20:00,132.52,132.72,132.47,132.54,8995.0,129.5299,129.7253,129.481,129.5494,8995.0
2022-04-01 12:30:00,132.52,132.59,132.05,132.42,11967.0,129.5299,129.5983,129.0705,129.4321,11967.0
2022-04-01 12:40:00,132.32,132.66,132.22,132.6,7058.0,129.3344,129.6667,129.2366,129.608,7058.0
2022-04-01 12:50:00,132.65,132.65,132.46,132.62,8191.0,129.6569,129.6569,129.4712,129.6276,8191.0
2022-04-01 13:00:00,132.63,132.63,132.41,132.44,5528.0,129.6374,129.6374,129.4223,129.4517,5528.0
2022-04-01 13:10:00,132.4,132.47,132.25,132.47,5323.0,129.4126,129.481,129.2659,129.481,5323.0
2022-04-01 13:20:00,132.49,132.84,132.38,132.8,9370.0,129.5005,129.8426,129.393,129.8035,9370.0
2022-04-01 13:30:00,132.84,133.3,132.79,133.3,7483.0,129.8426,130.2923,129.7938,130.2923,7483.0
2022-04-01 13:40:00,133.29,133.33,133.01,133.12,6391.0,130.2825,130.3216,130.0088,130.1163,6391.0
2022-04-01 13:50:00,133.13,133.32,133.1,133.28,9650.0,130.1261,130.3118,130.0968,130.2727,9650.0
2022-04-01 14:00:00,133.28,133.63,133.26,133.47,8679.0,130.2727,130.6148,130.2532,130.4584,8679.0
2022-04-01 14:10:00,133.55,133.69,133.47,133.49,7138.0,130.5366,130.6735,130.4584,130.478,7138.0
2022-04-01 14:20:00,133.48,133.59,133.48,133.53,7670.0,130.4682,130.5757,130.4682,130.5171,7670.0
2022-04-01 14:30:00,133.57,133.71,133.55,133.59,5569.0,130.5562,130.693,130.5366,130.5757,5569.0
2022-04-01 14:40:00,133.59,133.77,133.58,133.74,6112.0,130.5757,130.7516,130.5659,130.7223,6112.0
2022-04-01 14:50:00,133.75,133.75,133.38,133.45,12867.0,130.7321,130.7321,130.3704,130.4389,12867.0
2022-04-01 15:00:00,133.43,133.65,133.38,133.48,14696.0,130.4193,130.6344,130.3704,130.4682,14696.0
2022-04-01 15:10:00,133.49,133.55,132.96,132.99,12291.0,130.478,130.5366,129.9599,129.9892,12291.0
2022-04-01 15:20:00,132.96,133.29,132.93,133.28,29398.0,129.9599,130.2825,129.9306,130.2727,29398.0
2022-04-01 15:30:00,133.27,133.3,133.03,133.18,27677.0,130.2629,130.2923,130.0283,130.175,27677.0
2022-04-01 15:40:00,133.18,133.28,133.03,133.24,48937.0,130.175,130.2727,130.0283,130.2336,48937.0
2022-04-01 15:50:00,133.26,134.05,133.26,133.97,140053.0,130.2532,131.0253,130.2532,130.9471,140053.0
2022-04-04 09:30:00,133.86,134.62,133.77,134.62,17883.0,131.0434,131.7874,130.9553,131.7874,17883.0
2022-04-04 09:40:00,134.58,134.97,133.59,133.69,31573.0,131.7483,132.1301,130.7791,130.877,31573.0
2022-04-04 09:50:00,133.71,133.86,133.1,133.15,8356.0,130.8966,131.0434,130.2994,130.3484,8356.0
2022-04-04 10:00:00,133.2,133.73,132.89,133.73,60885.0,130.3973,130.9162,130.0938,130.9162,60885.0
2022-04-04 10:10:00,133.72,133.92,132.94,133.07,10544.0,130.9064,131.1022,130.1428,130.2701,10544.0
2022-04-04 10:20:00,133.24,133.4,133.06,133.37,32930.0,130.4365,130.5931,130.2603,130.5637,32930.0
2022-04-04 10:30:00,133.29,133.45,133.15,133.3,18543.0,130.4854,130.6421,130.3484,130.4952,18543.0
2022-04-04 10:40:00,133.29,133.34,133.03,133.18,35647.0,130.4854,130.5344,130.2309,130.3777,35647.0
2022-04-04 10:50:00,133.19,133.56,133.19,133.41,12678.0,130.3875,130.7497,130.3875,130.6029,12678.0
2022-04-04 11:00:00,133.4,134.15,133.34,134.06,30172.0,130.5931,131.3273,130.5344,131.2392,30172.0
2022-04-04 11:10:00,134.01,134.09,133.77,134.0,11167.0,131.1903,131.2686,130.9553,131.1805,11167.0
2022-04-04 11:20:00,134.03,134.58,133.99,134.51,31521.0,131.2099,131.7483,131.1707,131.6798,31521.0
2022-04-04 11:30:00,134.55,134.59,134.09,134.15,9200.0,131.7189,131.7581,131.2686,131.3273,9200.0
2022-04-04 11:40:00,134.18,134.52,134.16,134.38,12604.0,131.3567,131.6895,131.3371,131.5525,12604.0
2022-04-04 11:50:00,134.35,134.39,134.18,134.37,10381.0,131.5231,131.5623,131.3567,131.5427,10381.0
2022-04-04 12:00:00,134.37,134.5,134.32,134.32,7633.0,131.5427,131.67,131.4938,131.4938,7633.0
2022-04-04 12:10:00,134.32,134.5,134.16,134.47,16129.0,131.4938,131.67,131.3371,131.6406,16129.0
2022-04-04 12:20:00,134.52,134.95,134.51,134.94,6603.0,131.6895,132.1105,131.6798,132.1007,6603.0
2022-04-04 12:30:00,134.94,135.28,134.94,135.05,18353.0,132.1007,132.4336,132.1007,132.2084,18353.0
2022-04-04 12:40:00,135.05,135.16,134.98,135.15,14167.0,132.2084,132.3161,132.1399,132.3063,14167.0
2022-04-04 12:50:00,135.17,135.4,135.1,135.2,13412.0,132.3259,132.551,132.2573,132.3552,13412.0
2022-04-04 13:00:00,135.19,135.25,135.09,135.17,11252.0,132.3454,132.4042,132.2476,132.3259,11252.0
2022-04-04 13:10:00,135.15,135.21,135.03,135.16,19605.0,132.3063,132.365,132.1888,132.3161,19605.0
2022-04-04 13:20:00,135.16,135.17,134.92,134.92,5484.0,132.3161,132.3259,132.0811,132.0811,5484.0
2022-04-04 13:30:00,134.94,134.97,134.41,134.42,10047.0,132.1007,132.1301,131.5819,131.5917,10047.0
2022-04-04 13:40:00,134.41,134.59,134.41,134.54,6171.0,131.5819,131.7581,131.5819,131.7091,6171.0
2022-04-04 13:50:00,134.62,134.79,134.54,134.69,11906.0,131.7874,131.9539,131.7091,131.856,11906.0
2022-04-04 14:00:00,134.72,134.72,134.13,134.14,10038.0,131.8853,131.8853,131.3078,131.3175,10038.0
2022-04-04 14:10:00,134.12,134.26,134.07,134.19,10466.0,131.298,131.435,131.249,131.3665,10466.0
2022-04-04 14:20:00,134.22,134.45,134.18,134.42,12070.0,131.3959,131.621,131.3567,131.5917,12070.0
2022-04-04 14:30:00,134.38,134.54,134.29,134.49,10242.0,131.5525,131.7091,131.4644,131.6602,10242.0
2022-04-04 14:40:00,134.5,134.67,134.48,134.54,15701.0,131.67,131.8364,131.6504,131.7091,15701.0
2022-04-04 14:50:00,134.58,134.75,134.47,134.69,10911.0,131.7483,131.9147,131.6406,131.856,10911.0
2022-04-04 15:00:00,134.69,134.73,134.52,134.54,6774.0,131.856,131.8951,131.6895,131.7091,6774.0
2022-04-04 15:10:00,134.57,134.58,134.37,134.42,10647.0,131.7385,131.7483,131.5427,131.5917,10647.0
2022-04-04 15:20:00,134.5,134.6,134.47,134.53,9436.0,131.67,131.7679,131.6406,131.6993,9436.0
2022-04-04 15:30:00,134.51,134.72,134.45,134.69,10503.0,131.6798,131.8853,131.621,131.856,10503.0
2022-04-04 15:40:00,134.68,134.83,134.42,134.74,28304.0,131.8462,131.993,131.5917,131.9049,28304.0
2022-04-04 15:50:00,134.86,134.98,134.69,134.8,122961.0,132.0224,132.1399,131.856,131.9637,122961.0
2022-04-05 09:30:00,134.09,134.39,132.85,133.18,43796.0,131.2686,131.5623,130.0547,130.3777,43796.0
2022-04-05 09:40:00,133.17,133.53,132.98,133.46,9641.0,130.368,130.7204,130.182,130.6519,9641.0
2022-04-05 09:50:00,133.38,134.19,133.38,134.19,12804.0,130.5735,131.3665,130.5735,131.3665,12804.0
2022-04-05 10:00:00,134.1,134.57,133.42,133.51,10458.0,131.2784,131.7385,130.6127,130.7008,10458.0
2022-04-05 10:10:00,133.55,133.56,132.94,133.16,8490.0,130.74,130.7497,130.1428,130.3582,8490.0
2022-04-05 10:20:00,133.17,133.32,132.9,133.32,11452.0,130.368,130.5148,130.1036,130.5148,11452.0
2022-04-05 10:30:00,133.48,133.86,133.42,133.7,10437.0,130.6714,131.0434,130.6127,130.8868,10437.0
2022-04-05 10:40:00,133.68,134.4,133.68,134.35,11573.0,130.8672,131.5721,130.8672,131.5231,11573.0
2022-04-05 10:50:00,134.46,135.21,134.46,135.2,15693.0,131.6308,132.365,131.6308,132.3552,15693.0
2022-04-05 11:00:00,135.25,135.39,134.7,134.75,14748.0,132.4042,132.5412,131.8658,131.9147,14748.0
2022-04-05 11:10:00,134.76,134.96,134.51,134.65,8994.0,131.9245,132.1203,131.6798,131.8168,8994.0
2022-04-05 11:20:00,134.75,134.89,134.59,134.66,11968.0,131.9147,132.0518,131.7581,131.8266,11968.0
2022-04-05 11:30:00,134.69,134.82,134.19,134.31,5300.0,131.856,131.9832,131.3665,131.484,5300.0
2022-04-05 11:40:00,134.3,134.45,134.18,134.29,13176.0,131.4742,131.621,131.3567,131.4644,13176.0
2022-04-05 11:50:00,134.37,134.39,134.03,134.03,4886.0,131.5427,131.5623,131.2099,131.2099,4886.0
2022-04-05 12:00:00,134.08,134.39,133.87,134.31,6366.0,131.2588,131.5623,131.0532,131.484,6366.0
2022-04-05 12:10:00,134.3,134.31,134.1,134.1,4891.0,131.4742,131.484,131.2784,131.2784,4891.0
2022-04-05 12:20:00,134.08,134.08,133.85,133.97,7240.0,131.2588,131.2588,131.0336,131.1511,7240.0
2022-04-05 12:30:00,133.87,134.4,133.85,134.4,9495.0,131.0532,131.5721,131.0336,131.5721,9495.0
2022-04-05 12:40:00,134.35,134.38,134.05,134.31,5976.0,131.5231,131.5525,131.2294,131.484,5976.0
2022-04-05 12:50:00,134.33,134.54,134.27,134.48,7246.0,131.5035,131.7091,131.4448,131.6504,7246.0
2022-04-05 13:00:00,134.5,134.89,134.48,134.89,6194.0,131.67,132.0518,131.6504,132.0518,6194.0
2022-04-05 13:10:00,134.89,135.23,134.82,135.21,20843.0,132.0518,132.3846,131.9832,132.365,20843.0
2022-04-05 13:20:00,135.2,135.42,135.19,135.22,18044.0,132.3552,132.5706,132.3454,132.3748,18044.0
2022-04-05 13:30:00,135.24,135.39,135.17,135.21,12547.0,132.3944,132.5412,132.3259,132.365,12547.0
2022-04-05 13:40:00,135.2,135.2,134.85,134.85,28462.0,132.3552,132.3552,132.0126,132.0126,28462.0
2022-04-05 13:50:00,134.87,134.94,134.52,134.52,9443.0,132.0322,132.1007,131.6895,131.6895,9443.0
2022-04-05 14:00:00,134.55,134.58,134.36,134.36,7830.0,131.7189,131.7483,131.5329,131.5329,7830.0
2022-04-05 14:10:00,134.34,134.36,134.1,134.24,7136.0,131.5133,131.5329,131.2784,131.4154,7136.0
2022-04-05 14:20:00,134.3,134.59,134.16,134.17,12855.0,131.4742,131.7581,131.3371,131.3469,12855.0
2022-04-05 14:30:00,134.15,134.16,133.86,133.9,9145.0,131.3273,131.3371,131.0434,131.0826,9145.0
2022-04-05 14:40:00,133.91,134.31,133.9,134.27,17202.0,131.0924,131.484,131.0826,131.4448,17202.0
2022-04-05 14:50:00,134.31,134.4,134.13,134.14,34484.0,131.484,131.5721,131.3078,131.3175,34484.0
2022-04-05 15:00:00,134.19,134.33,134.0,134.08,62613.0,131.3665,131.5035,131.1805,131.2588,62613.0
2022-04-05 15:10:00,134.12,134.12,133.83,133.87,27166.0,131.298,131.298,131.0141,131.0532,27166.0
2022-04-05 15:20:00,133.87,133.99,133.68,133.68,39129.0,131.0532,131.1707,130.8672,130.8672,39129.0
2022-04-05 15:30:00,133.67,133.71,133.4,133.49,20401.0,130.8574,130.8966,130.5931,130.6812,20401.0
2022-04-05 15:40:00,133.51,133.68,133.25,133.31,22416.0,130.7008,130.8672,130.4463,130.505,22416.0
2022-04-05 15:50:00,133.25,133.63,133.18,133.26,125997.0,130.4463,130.8183,130.3777,130.4561,125997.0
2022-04-06 09:30:00,132.01,132.46,131.01,131.63,48987.0,129.2324,129.6729,128.2534,128.8604,48987.0
2022-04-06 09:40:00,131.63,131.63,130.81,131.23,22018.0,128.8604,128.8604,128.0576,128.4688,22018.0
2022-04-06 09:50:00,131.23,131.3,130.56,130.56,23245.0,128.4688,128.5373,127.8129,127.8129,23245.0
2022-04-06 10:00:00,130.56,130.83,130.33,130.59,22579.0,127.8129,128.0772,127.5877,127.8422,22579.0
2022-04-06 10:10:00,130.53,131.02,130.46,130.81,22747.0,127.7835,128.2632,127.715,128.0576,22747.0
2022-04-06 10:20:00,130.8,130.8,130.04,130.06,15613.0,128.0478,128.0478,127.3038,127.3234,15613.0
2022-04-06 10:30:00,130.08,130.38,129.86,130.31,13339.0,127.343,127.6367,127.1276,127.5681,13339.0
2022-04-06 10:40:00,130.32,130.71,130.21,130.71,18501.0,127.5779,127.9597,127.4702,127.9597,18501.0
2022-04-06 10:50:00,130.72,130.81,130.19,130.19,11325.0,127.9695,128.0576,127.4507,127.4507,11325.0
2022-04-06 11:00:00,130.15,130.62,130.15,130.45,10711.0,127.4115,127.8716,127.4115,127.7052,10711.0
2022-04-06 11:10:00,130.52,131.51,130.51,131.26,21765.0,127.7737,128.7429,127.7639,128.4981,21765.0
2022-04-06 11:20:00,131.27,131.99,131.25,131.87,16829.0,128.5079,129.2128,128.4884,129.0953,16829.0
2022-04-06 11:30:00,131.84,131.87,131.46,131.53,10302.0,129.0659,129.0953,128.6939,128.7625,10302.0
2022-04-06 11:40:00,131.59,132.22,131.59,132.21,11061.0,128.8212,129.4379,128.8212,129.4282,11061.0
2022-04-06 11:50:00,132.18,132.26,131.58,131.8,11052.0,129.3988,129.4771,128.8114,129.0268,11052.0
2022-04-06 12:00:00,131.79,131.86,131.57,131.62,20804.0,129.017,129.0855,128.8016,128.8506,20804.0
2022-04-06 12:10:00,131.63,131.72,131.49,131.65,18407.0,128.8604,128.9485,128.7233,128.8799,18407.0
2022-04-06 12:20:00,131.65,131.89,131.57,131.81,8380.0,128.8799,129.1149,128.8016,129.0366,8380.0
2022-04-06 12:30:00,131.78,132.01,131.71,131.83,7552.0,129.0072,129.2324,128.9387,129.0561,7552.0
2022-04-06 12:40:00,131.84,131.86,131.66,131.75,9386.0,129.0659,129.0855,128.8897,128.9778,9386.0
2022-04-06 12:50:00,131.75,132.14,131.74,132.14,20432.0,128.9778,129.3596,128.968,129.3596,20432.0
2022-04-06 13:00:00,132.17,132.23,132.04,132.12,6124.0,129.389,129.4477,129.2617,129.34,6124.0
2022-04-06 13:10:00,132.23,132.57,132.21,132.56,7788.0,129.4477,129.7806,129.4282,129.7708,7788.0
2022-04-06 13:20:00,132.56,132.63,132.45,132.62,7833.0,129.7708,129.8393,129.6631,129.8295,7833.0
2022-04-06 13:30:00,132.61,132.69,132.44,132.69,6638.0,129.8197,129.8981,129.6533,129.8981,6638.0
2022-04-06 13:40:00,132.66,132.76,132.5,132.76,22590.0,129.8687,129.9666,129.7121,129.9666,22590.0
2022-04-06 13:50:00,132.79,132.79,132.13,132.31,9632.0,129.9959,129.9959,129.3498,129.526,9632.0
2022-04-06 14:00:00,132.17,132.92,132.09,132.09,8216.0,129.389,130.1232,129.3107,129.3107,8216.0
2022-04-06 14:10:00,131.94,131.99,131.47,131.64,14792.0,129.1638,129.2128,128.7037,128.8701,14792.0
2022-04-06 14:20:00,131.72,132.17,131.72,132.03,9812.0,128.9485,129.389,128.9485,129.2519,9812.0
2022-04-06 14:30:00,132.03,132.5,131.93,132.15,9492.0,129.2519,129.7121,129.154,129.3694,9492.0
2022-04-06 14:40:00,132.12,132.49,132.1,132.31,6962.0,129.34,129.7023,129.3205,129.526,6962.0
2022-04-06 14:50:00,132.38,132.86,132.32,132.85,9369.0,129.5946,130.0645,129.5358,130.0547,9369.0
2022-04-06 15:00:00,132.93,133.31,132.79,132.98,15927.0,130.133,130.505,129.9959,130.182,15927.0
2022-04-06 15:10:00,133.12,133.26,132.71,132.71,13026.0,130.319,130.4561,129.9176,129.9176,13026.0
2022-04-06 15:20:00,132.69,132.75,132.06,132.17,54548.0,129.8981,129.9568,129.2813,129.389,54548.0
2022-04-06 15:30:00,132.12,132.39,131.94,132.38,51857.0,129.34,129.6044,129.1638,129.5946,51857.0
2022-04-06 15:40:00,132.33,133.14,132.23,133.06,48214.0,129.5456,130.3386,129.4477,130.2603,48214.0
2022-04-06 15:50:00,133.09,133.32,132.63,132.78,170122.0,130.2896,130.5148,129.8393,129.9862,170122.0
2022-04-07 09:30:00,132.9,133.92,132.22,133.61,18098.0,130.1036,131.1022,129.4379,130.7987,18098.0
2022-04-07 09:40:00,133.68,133.68,132.92,132.99,7538.0,130.8672,130.8672,130.1232,130.1917,7538.0
2022-04-07 09:50:00,132.86,134.01,132.84,133.86,12750.0,130.0645,131.1903,130.0449,131.0434,12750.0
2022-04-07 10:00:00,133.98,134.41,133.74,134.15,12726.0,131.1609,131.5819,130.926,131.3273,12726.0
2022-04-07 10:10:00,134.18,134.63,134.06,134.37,9676.0,131.3567,131.7972,131.2392,131.5427,9676.0
2022-04-07 10:20:00,134.36,135.07,134.24,134.96,9211.0,131.5329,132.228,131.4154,132.1203,9211.0
2022-04-07 10:30:00,134.98,135.09,134.67,134.67,19407.0,132.1399,132.2476,131.8364,131.8364,19407.0
2022-04-07 10:40:00,134.64,134.64,134.03,134.13,12211.0,131.807,131.807,131.2099,131.3078,12211.0
2022-04-07 10:50:00,134.12,134.58,133.97,134.58,18650.0,131.298,131.7483,131.1511,131.7483,18650.0
2022-04-07 11:00:00,134.6,134.81,134.46,134.59,13333.0,131.7679,131.9734,131.6308,131.7581,13333.0
2022-04-07 11:10:00,134.59,134.93,134.37,134.65,41204.0,131.7581,132.0909,131.5427,131.8168,41204.0
2022-04-07 11:20:00,134.66,135.21,134.64,134.69,8488.0,131.8266,132.365,131.807,131.856,8488.0
2022-04-07 11:30:00,134.67,134.98,134.47,134.94,9957.0,131.8364,132.1399,131.6406,132.1007,9957.0
2022-04-07 11:40:00,134.85,135.07,134.84,134.94,7972.0,132.0126,132.228,132.0028,132.1007,7972.0
2022-04-07 11:50:00,134.85,135.08,134.72,135.06,50130.0,132.0126,132.2378,131.8853,132.2182,50130.0
2022-04-07 12:00:00,135.02,135.08,134.8,134.91,7215.0,132.179,132.2378,131.9637,132.0713,7215.0
2022-04-07 12:10:00,134.91,135.01,134.77,134.99,9378.0,132.0713,132.1692,131.9343,132.1497,9378.0
2022-04-07 12:20:00,134.94,135.17,134.84,134.95,9166.0,132.1007,132.3259,132.0028,132.1105,9166.0
2022-04-07 12:30:00,134.92,135.1,134.87,134.93,11166.0,132.0811,132.2573,132.0322,132.0909,11166.0
2022-04-07 12:40:00,134.79,135.06,134.79,134.89,19579.0,131.9539,132.2182,131.9539,132.0518,19579.0
2022-04-07 12:50:00,134.85,135.1,134.85,135.05,11137.0,132.0126,132.2573,132.0126,132.2084,11137.0
2022-04-07 13:00:00,135.06,135.5,135.01,135.43,5400.0,132.2182,132.6489,132.1692,132.5804,5400.0
2022-04-07 13:10:00,135.42,136.04,135.42,135.88,10664.0,132.5706,133.1776,132.5706,133.0209,10664.0
2022-04-07 13:20:00,135.91,136.26,135.89,136.18,7574.0,133.0503,133.3929,133.0307,133.3146,7574.0
2022-04-07 13:30:00,136.24,136.37,135.98,135.98,10833.0,133.3734,133.5006,133.1188,133.1188,10833.0
2022-04-07 13:40:00,136.0,136.02,135.47,135.5,19191.0,133.1384,133.158,132.6196,132.6489,19191.0
2022-04-07 13:50:00,135.37,136.15,135.37,136.15,15561.0,132.5217,133.2853,132.5217,133.2853,15561.0
2022-04-07 14:00:00,136.14,136.15,135.75,136.15,8735.0,133.2755,133.2853,132.8937,133.2853,8735.0
2022-04-07 14:10:00,136.1,136.21,135.66,135.76,18284.0,133.2363,133.344,132.8056,132.9035,18284.0
2022-04-07 14:20:00,135.78,136.1,135.64,135.74,22151.0,132.923,133.2363,132.786,132.8839,22151.0
2022-04-07 14:30:00,135.68,136.17,135.62,136.08,31566.0,132.8251,133.3048,132.7664,133.2167,31566.0
2022-04-07 14:40:00,136.06,136.07,135.58,135.69,22602.0,133.1971,133.2069,132.7272,132.8349,22602.0
2022-04-07 14:50:00,135.69,136.45,135.62,136.37,32023.0,132.8349,133.5789,132.7664,133.5006,32023.0
2022-04-07 15:00:00,136.3,136.91,136.21,136.71,49783.0,133.4321,134.0293,133.344,133.8335,49783.0
2022-04-07 15:10:00,136.78,136.95,136.56,136.59,31551.0,133.902,134.0684,133.6866,133.716,31551.0
2022-04-07 15:20:00,136.59,136.59,136.3,136.46,71205.0,133.716,133.716,133.4321,133.5887,71205.0
2022-04-07 15:30:00,136.46,137.08,136.44,137.08,29383.0,133.5887,134.1957,133.5691,134.1957,29383.0
2022-04-07 15:40:00,137.05,137.08,136.62,136.72,60192.0,134.1663,134.1957,133.7454,133.8433,60192.0
2022-04-07 15:50:00,136.75,136.76,135.88,136.01,199221.0,133.8726,133.8824,133.0209,133.1482,199221.0
2022-04-08 09:30:00,135.71,136.18,135.33,135.57,25898.0,132.8545,133.3146,132.4825,132.7175,25898.0
2022-04-08 09:40:00,135.55,135.87,135.14,135.44,16233.0,132.6979,133.0111,132.2965,132.5902,16233.0
2022-04-08 09:50:00,135.41,135.7,135.06,135.06,29897.0,132.5608,132.8447,132.2182,132.2182,29897.0
2022-04-08 10:00:00,135.06,135.49,134.7,135.43,18232.0,132.2182,132.6391,131.8658,132.5804,18232.0
2022-04-08 10:10:00,135.42,135.43,134.75,134.99,13448.0,132.5706,132.5804,131.9147,132.1497,13448.0
2022-04-08 10:20:00,135.0,135.1,134.69,134.92,20230.0,132.1594,132.2573,131.856,132.0811,20230.0
2022-04-08 10:30:00,134.99,135.1,134.75,135.08,19270.0,132.1497,132.2573,131.9147,132.2378,19270.0
2022-04-08 10:40:00,135.09,135.25,134.91,134.92,23019.0,132.2476,132.4042,132.0713,132.0811,23019.0
2022-04-08 10:50:00,134.83,135.45,134.83,135.45,27134.0,131.993,132.6,131.993,132.6,27134.0
2022-04-08 11:00:00,135.58,135.78,135.41,135.51,17215.0,132.7272,132.923,132.5608,132.6587,17215.0
2022-04-08 11:10:00,135.51,135.95,135.46,135.8,21151.0,132.6587,133.0895,132.6098,132.9426,21151.0
2022-04-08 11:20:00,135.73,136.01,135.61,136.01,14885.0,132.8741,133.1482,132.7566,133.1482,14885.0
2022-04-08 11:30:00,136.08,136.14,135.8,136.01,39663.0,133.2167,133.2755,132.9426,133.1482,39663.0
2022-04-08 11:40:00,136.27,136.45,136.17,136.44,27693.0,133.4027,133.5789,133.3048,133.5691,27693.0
2022-04-08 11:50:00,136.4,136.64,136.23,136.23,19756.0,133.53,133.7649,133.3636,133.3636,19756.0
2022-04-08 12:00:00,136.23,136.71,136.23,136.45,24867.0,133.3636,133.8335,133.3636,133.5789,24867.0
2022-04-08 12:10:00,136.46,136.66,136.08,136.61,20672.0,133.5887,133.7845,133.2167,133.7356,20672.0
2022-04-08 12:20:00,136.65,136.99,136.6,136.82,15728.0,133.7747,134.1076,133.7258,133.9412,15728.0
2022-04-08 12:30:00,136.7,136.75,136.41,136.75,10609.0,133.8237,133.8726,133.5398,133.8726,10609.0
2022-04-08 12:40:00,136.7,136.74,136.55,136.67,34937.0,133.8237,133.8628,133.6768,133.7943,34937.0
2022-04-08 12:50:00,136.65,136.85,136.55,136.85,16259.0,133.7747,133.9705,133.6768,133.9705,16259.0
2022-04-08 13:00:00,136.81,136.81,136.32,136.65,11200.0,133.9314,133.9314,133.4517,133.7747,11200.0
2022-04-08 13:10:00,136.67,136.75,136.47,136.58,12007.0,133.7943,133.8726,133.5985,133.7062,12007.0
2022-04-08 13:20:00,136.56,136.64,136.41,136.49,10175.0,133.6866,133.7649,133.5398,133.6181,10175.0
2022-04-08 13:30:00,136.47,136.64,136.39,136.47,13591.0,133.5985,133.7649,133.5202,133.5985,13591.0
2022-04-08 13:40:00,136.47,136.74,136.38,136.73,12557.0,133.5985,133.8628,133.5104,133.853,12557.0
2022-04-08 13:50:00,136.72,136.82,136.59,136.63,9502.0,133.8433,133.9412,133.716,133.7552,9502.0
2022-04-08 14:00:00,136.6,136.67,136.41,136.56,18393.0,133.7258,133.7943,133.5398,133.6866,18393.0
2022-04-08 14:10:00,136.56,136.67,136.4,136.44,10640.0,133.6866,133.7943,133.53,133.5691,10640.0
2022-04-08 14:20:00,136.49,136.52,135.78,135.91,18884.0,133.6181,133.6475,132.923,133.0503,18884.0
2022-04-08 14:30:00,135.88,135.9,135.53,135.68,11003.0,133.0209,133.0405,132.6783,132.8251,11003.0
2022-04-08 14:40:00,135.77,135.8,135.49,135.67,8266.0,132.9132,132.9426,132.6391,132.8153,8266.0
2022-04-08 14:50:00,135.68,135.89,135.53,135.53,11526.0,132.8251,133.0307,132.6783,132.6783,11526.0
2022-04-08 15:00:00,135.52,135.65,135.43,135.43,8930.0,132.6685,132.7958,132.5804,132.5804,8930.0
2022-04-08 15:10:00,135.5,135.72,135.35,135.47,10620.0,132.6489,132.8643,132.5021,132.6196,10620.0
2022-04-08 15:20:00,135.45,135.56,135.34,135.47,10857.0,132.6,132.7077,132.4923,132.6196,10857.0
2022-04-08 15:30:00,135.52,135.53,135.08,135.08,15104.0,132.6685,132.6783,132.2378,132.2378,15104.0
2022-04-08 15:40:00,135.08,135.34,135.03,135.1,25037.0,132.2378,132.4923,132.1888,132.2573,25037.0
2022-04-08 15:50:00,135.06,135.2,134.65,134.99,94180.0,132.2182,132.3552,131.8168,132.1497,94180.0
2022-04-11 09:30:00,133.22,133.88,132.57,132.57,17073.0,130.4169,131.063,129.7806,129.7806,17073.0
2022-04-11 09:40:00,132.63,133.2,132.55,132.85,8332.0,129.8393,130.3973,129.761,130.0547,8332.0
2022-04-11 09:50:00,132.87,132.9,131.84,131.92,19864.0,130.0743,130.1036,129.0659,129.1443,19864.0
2022-04-11 10:00:00,131.77,132.05,131.37,131.54,13483.0,128.9974,129.2715,128.6058,128.7722,13483.0
2022-04-11 10:10:00,131.53,131.79,130.65,130.78,10799.0,128.7625,129.017,127.901,128.0282,10799.0
2022-04-11 10:20:00,130.94,130.99,130.46,130.81,15147.0,128.1849,128.2338,127.715,128.0576,15147.0
2022-04-11 10:30:00,130.82,131.23,130.77,131.0,24416.0,128.0674,128.4688,128.0185,128.2436,24416.0
2022-04-11 10:40:00,130.94,131.14,130.8,130.98,15316.0,128.1849,128.3807,128.0478,128.224,15316.0
2022-04-11 10:50:00,130.95,131.75,130.88,131.6,29927.0,128.1947,128.9778,128.1261,128.831,29927.0
2022-04-11 11:00:00,131.61,131.9,131.6,131.88,16160.0,128.8408,129.1247,128.831,129.1051,16160.0
2022-04-11 11:10:00,131.85,131.87,131.36,131.72,17959.0,129.0757,129.0953,128.596,128.9485,17959.0
2022-04-11 11:20:00,131.72,132.17,131.59,132.14,18593.0,128.9485,129.389,128.8212,129.3596,18593.0
2022-04-11 11:30:00,132.16,132.6,132.15,132.46,16210.0,129.3792,129.8099,129.3694,129.6729,16210.0
2022-04-11 11:40:00,132.42,132.61,132.37,132.47,8729.0,129.6337,129.8197,129.5848,129.6827,8729.0
2022-04-11 11:50:00,132.5,132.88,132.49,132.73,10206.0,129.7121,130.0841,129.7023,129.9372,10206.0
2022-04-11 12:00:00,132.75,132.8,132.6,132.72,15041.0,129.9568,130.0057,129.8099,129.9274,15041.0
2022-04-11 12:10:00,132.73,132.92,132.51,132.63,25159.0,129.9372,130.1232,129.7218,129.8393,25159.0
2022-04-11 12:20:00,132.67,132.69,132.28,132.42,12746.0,129.8785,129.8981,129.4967,129.6337,12746.0
2022-04-11 12:30:00,132.41,132.42,132.2,132.23,9280.0,129.6239,129.6337,129.4184,129.4477,9280.0
2022-04-11 12:40:00,132.22,132.42,132.18,132.26,10155.0,129.4379,129.6337,129.3988,129.4771,10155.0
2022-04-11 12:50:00,132.26,132.57,132.25,132.55,10511.0,129.4771,129.7806,129.4673,129.761,10511.0
2022-04-11 13:00:00,132.57,132.82,132.41,132.41,10753.0,129.7806,130.0253,129.6239,129.6239,10753.0
2022-04-11 13:10:00,132.41,132.47,132.03,132.17,13023.0,129.6239,129.6827,129.2519,129.389,13023.0
2022-04-11 13:20:00,132.2,132.27,131.94,132.12,15656.0,129.4184,129.4869,129.1638,129.34,15656.0
2022-04-11 13:30:00,132.18,132.37,132.15,132.24,9841.0,129.3988,129.5848,129.3694,129.4575,9841.0
2022-04-11 13:40:00,132.22,132.49,132.17,132.38,9680.0,129.4379,129.7023,129.389,129.5946,9680.0
2022-04-11 13:50:00,132.41,132.64,132.36,132.51,22602.0,129.6239,129.8491,129.575,129.7218,22602.0
2022-04-11 14:00:00,132.59,132.59,132.13,132.35,18756.0,129.8002,129.8002,129.3498,129.5652,18756.0
2022-04-11 14:10:00,132.31,132.37,131.98,132.01,11950.0,129.526,129.5848,129.203,129.2324,11950.0
2022-04-11 14:20:00,131.98,132.04,131.55,131.76,9481.0,129.203,129.2617,128.782,128.9876,9481.0
2022-04-11 14:30:00,131.74,131.78,131.66,131.72,19239.0,128.968,129.0072,128.8897,128.9485,19239.0
2022-04-11 14:40:00,131.69,131.88,131.66,131.88,10594.0,128.9191,129.1051,128.8897,129.1051,10594.0
2022-04-11 14:50:00,131.85,132.16,131.85,132.0,13390.0,129.0757,129.3792,129.0757,129.2226,13390.0
2022-04-11 15:00:00,132.02,132.09,131.88,131.94,25121.0,129.2422,129.3107,129.1051,129.1638,25121.0
2022-04-11 15:10:00,131.98,132.0,131.7,131.74,10900.0,129.203,129.2226,128.9289,128.968,10900.0
2022-04-11 15:20:00,131.74,131.85,131.66,131.72,18241.0,128.968,129.0757,128.8897,128.9485,18241.0
2022-04-11 15:30:00,131.74,131.76,131.59,131.62,38385.0,128.968,128.9876,128.8212,128.8506,38385.0
2022-04-11 15:40:00,131.6,131.72,131.47,131.6,87091.0,128.831,128.9485,128.7037,128.831,87091.0
2022-04-11 15:50:00,131.6,131.73,130.97,131.17,289841.0,128.831,128.9583,128.2142,128.41,289841.0
2022-04-12 09:30:00,131.69,131.96,130.63,131.18,24621.0,128.9191,129.1834,127.8814,128.4198,24621.0
2022-04-12 09:40:00,131.04,131.8,130.64,131.59,12034.0,128.2828,129.0268,127.8912,128.8212,12034.0
2022-04-12 09:50:00,131.68,132.19,131.3,131.3,26019.0,128.9093,129.4086,128.5373,128.5373,26019.0
2022-04-12 10:00:00,131.43,131.46,130.78,130.9,15730.0,128.6646,128.6939,128.0282,128.1457,15730.0
2022-04-12 10:10:00,131.06,131.34,130.69,130.69,11705.0,128.3023,128.5765,127.9401,127.9401,11705.0
2022-04-12 10:20:00,130.67,130.83,130.36,130.44,26722.0,127.9206,128.0772,127.6171,127.6954,26722.0
2022-04-12 10:30:00,130.47,130.54,129.75,129.87,22571.0,127.7248,127.7933,127.0199,127.1374,22571.0
2022-04-12 10:40:00,129.87,129.96,129.71,129.81,64724.0,127.1374,127.2255,126.9808,127.0787,64724.0
2022-04-12 10:50:00,129.82,129.94,129.56,129.79,11297.0,127.0884,127.2059,126.8339,127.0591,11297.0
2022-04-12 11:00:00,129.74,129.96,129.61,129.71,14767.0,127.0101,127.2255,126.8829,126.9808,14767.0
2022-04-12 11:10:00,129.71,129.98,129.63,129.93,14130.0,126.9808,127.2451,126.9024,127.1961,14130.0
2022-04-12 11:20:00,129.9,130.17,129.9,130.08,11513.0,127.1668,127.4311,127.1668,127.343,11513.0
2022-04-12 11:30:00,130.13,130.33,130.01,130.02,68274.0,127.3919,127.5877,127.2744,127.2842,68274.0
2022-04-12 11:40:00,130.0,130.1,129.73,129.84,52398.0,127.2647,127.3625,127.0003,127.108,52398.0
2022-04-12 11:50:00,129.81,129.86,129.61,129.62,41136.0,127.0787,127.1276,126.8829,126.8926,41136.0
2022-04-12 12:00:00,129.62,129.62,129.36,129.41,31241.0,126.8926,126.8926,126.6381,126.6871,31241.0
2022-04-12 12:10:00,129.43,129.55,129.21,129.4,21952.0,126.7066,126.8241,126.4913,126.6773,21952.0
2022-04-12 12:20:00,129.38,129.38,128.67,128.76,33932.0,126.6577,126.6577,125.9626,126.0507,33932.0
2022-04-12 12:30:00,128.67,128.8,128.12,128.12,82712.0,125.9626,126.0899,125.4242,125.4242,82712.0
2022-04-12 12:40:00,128.11,128.14,127.49,127.65,41763.0,125.4144,125.4438,124.8075,124.9641,41763.0
2022-04-12 12:50:00,127.6,128.3,127.6,128.28,33891.0,124.9152,125.6004,124.9152,125.5808,33891.0
2022-04-12 13:00:00,128.31,128.33,127.94,127.99,35397.0,125.6102,125.6298,125.248,125.2969,35397.0
2022-04-12 13:10:00,127.99,128.38,127.97,128.13,13919.0,125.2969,125.6787,125.2774,125.434,13919.0
2022-04-12 13:20:00,128.15,128.33,127.85,127.86,13249.0,125.4536,125.6298,125.1599,125.1697,13249.0
2022-04-12 13:30:00,127.81,127.94,127.65,127.68,46898.0,125.1207,125.248,124.9641,124.9935,46898.0
2022-04-12 13:40:00,127.66,127.67,126.89,127.06,22582.0,124.9739,124.9837,124.2201,124.3865,22582.0
2022-04-12 13:50:00,127.05,127.1,126.83,126.83,24999.0,124.3767,124.4257,124.1614,124.1614,24999.0
2022-04-12 14:00:00,126.8,126.81,126.16,126.35,103996.0,124.132,124.1418,123.5055,123.6915,103996.0
2022-04-12 14:10:00,126.33,126.33,126.01,126.27,26018.0,123.6719,123.6719,123.3586,123.6131,26018.0
2022-04-12 14:20:00,126.24,126.66,126.23,126.32,23342.0,123.5838,123.9949,123.574,123.6621,23342.0
2022-04-12 14:30:00,126.34,126.47,126.16,126.2,25088.0,123.6817,123.8089,123.5055,123.5446,25088.0
2022-04-12 14:40:00,126.19,126.6,125.93,126.57,27667.0,123.5348,123.9362,123.2803,123.9068,27667.0
2022-04-12 14:50:00,126.58,126.69,126.46,126.51,23521.0,123.9166,124.0243,123.7991,123.8481,23521.0
2022-04-12 15:00:00,126.5,126.6,125.62,125.62,30057.0,123.8383,123.9362,122.9768,122.9768,30057.0
2022-04-12 15:10:00,125.57,125.72,125.43,125.53,29509.0,122.9279,123.0747,122.7908,122.8887,29509.0
2022-04-12 15:20:00,125.57,125.74,125.04,125.18,35798.0,122.9279,123.0943,122.409,122.5461,35798.0
2022-04-12 15:30:00,125.18,125.43,125.03,125.43,62061.0,122.5461,122.7908,122.3992,122.7908,62061.0
2022-04-12 15:40:00,125.42,125.55,125.21,125.46,73536.0,122.781,122.9083,122.5754,122.8202,73536.0
2022-04-12 15:50:00,125.37,125.58,125.13,125.42,233335.0,122.7321,122.9377,122.4971,122.781,233335.0
2022-04-13 09:30:00,125.26,125.82,124.91,125.03,31733.0,122.6244,123.1726,122.2818,122.3992,31733.0
2022-04-13 09:40:00,125.06,126.31,125.01,125.98,31287.0,122.4286,123.6523,122.3796,123.3292,31287.0
2022-04-13 09:50:00,126.06,126.36,125.67,125.85,16716.0,123.4076,123.7012,123.0258,123.202,16716.0
2022-04-13 10:00:00,125.89,125.93,125.11,125.16,23118.0,123.2411,123.2803,122.4775,122.5265,23118.0
2022-04-13 10:10:00,125.11,125.47,124.97,125.2,18196.0,122.4775,122.83,122.3405,122.5657,18196.0
2022-04-13 10:20:00,125.2,125.82,125.2,125.64,25493.0,122.5657,123.1726,122.5657,122.9964,25493.0
2022-04-13 10:30:00,125.75,126.09,125.73,125.85,11148.0,123.1041,123.4369,123.0845,123.202,11148.0
2022-04-13 10:40:00,125.78,126.12,125.73,126.05,38126.0,123.1334,123.4663,123.0845,123.3978,38126.0
2022-04-13 10:50:00,126.0,126.51,125.93,126.34,71279.0,123.3488,123.8481,123.2803,123.6817,71279.0
2022-04-13 11:00:00,126.34,126.91,126.25,126.75,29244.0,123.6817,124.2397,123.5936,124.083,29244.0
2022-04-13 11:10:00,126.73,126.98,126.61,126.9,22330.0,124.0635,124.3082,123.946,124.2299,22330.0
2022-04-13 11:20:00,126.9,127.3,126.68,127.13,22039.0,124.2299,124.6215,124.0145,124.455,22039.0
2022-04-13 11:30:00,127.15,127.49,127.14,127.4,22934.0,124.4746,124.8075,124.4648,124.7194,22934.0
2022-04-13 11:40:00,127.44,127.64,127.11,127.22,14576.0,124.7585,124.9543,124.4355,124.5431,14576.0
2022-04-13 11:50:00,127.27,127.64,127.13,127.58,9412.0,124.5921,124.9543,124.455,124.8956,9412.0
2022-04-13 12:00:00,127.57,127.67,127.34,127.6,12033.0,124.8858,124.9837,124.6606,124.9152,12033.0
2022-04-13 12:10:00,127.58,127.74,127.41,127.6,12120.0,124.8956,125.0522,124.7291,124.9152,12120.0
2022-04-13 12:20:00,127.59,127.83,127.57,127.59,14433.0,124.9054,125.1403,124.8858,124.9054,14433.0
2022-04-13 12:30:00,127.59,127.75,127.39,127.59,11727.0,124.9054,125.062,124.7096,124.9054,11727.0
2022-04-13 12:40:00,127.58,127.82,127.58,127.66,11607.0,124.8956,125.1305,124.8956,124.9739,11607.0
2022-04-13 12:50:00,127.72,127.82,127.63,127.77,12438.0,125.0326,125.1305,124.9445,125.0816,12438.0
2022-04-13 13:00:00,127.78,128.14,127.77,128.04,16029.0,125.0914,125.4438,125.0816,125.3459,16029.0
2022-04-13 13:10:00,128.03,128.28,127.72,127.72,16086.0,125.3361,125.5808,125.0326,125.0326,16086.0
2022-04-13 13:20:00,127.72,128.07,127.71,127.89,13513.0,125.0326,125.3753,125.0228,125.199,13513.0
2022-04-13 13:30:00,127.9,127.92,127.62,127.62,17878.0,125.2088,125.2284,124.9347,124.9347,17878.0
2022-04-13 13:40:00,127.62,127.63,126.84,127.03,30494.0,124.9347,124.9445,124.1711,124.3571,30494.0
2022-04-13 13:50:00,127.02,127.27,126.94,127.27,25126.0,124.3474,124.5921,124.269,124.5921,25126.0
2022-04-13 14:00:00,127.25,127.58,127.17,127.5,18915.0,124.5725,124.8956,124.4942,124.8173,18915.0
2022-04-13 14:10:00,127.51,127.56,127.33,127.56,16643.0,124.827,124.876,124.6508,124.876,16643.0
2022-04-13 14:20:00,127.56,127.64,127.36,127.47,17737.0,124.876,124.9543,124.6802,124.7879,17737.0
2022-04-13 14:30:00,127.47,127.9,127.47,127.9,34162.0,124.7879,125.2088,124.7879,125.2088,34162.0
2022-04-13 14:40:00,127.89,128.02,127.82,127.95,18624.0,125.199,125.3263,125.1305,125.2578,18624.0
2022-04-13 14:50:00,127.96,128.08,127.87,128.06,24386.0,125.2676,125.3851,125.1795,125.3655,24386.0
2022-04-13 15:00:00,128.04,128.17,127.86,128.16,21331.0,125.3459,125.4732,125.1697,125.4634,21331.0
2022-04-13 15:10:00,128.18,128.43,128.12,128.28,29422.0,125.4829,125.7277,125.4242,125.5808,29422.0
2022-04-13 15:20:00,128.27,128.38,128.17,128.22,29641.0,125.5711,125.6787,125.4732,125.5221,29641.0
2022-04-13 15:30:00,128.22,128.44,128.19,128.39,33222.0,125.5221,125.7375,125.4927,125.6885,33222.0
2022-04-13 15:40:00,128.38,128.53,128.25,128.52,58611.0,125.6787,125.8256,125.5515,125.8158,58611.0
2022-04-13 15:50:00,128.5,128.5,128.09,128.28,211567.0,125.7962,125.7962,125.3948,125.5808,211567.0
2022-04-14 09:30:00,128.42,128.96,127.72,127.72,53088.0,125.7179,126.2465,125.0326,125.0326,53088.0
2022-04-14 09:40:00,127.75,127.81,126.78,126.78,33207.0,125.062,125.1207,124.1124,124.1124,33207.0
2022-04-14 09:50:00,126.75,126.75,126.06,126.42,25274.0,124.083,124.083,123.4076,123.76,25274.0
2022-04-14 10:00:00,126.43,126.5,125.57,125.62,20962.0,123.7698,123.8383,122.9279,122.9768,20962.0
2022-04-14 10:10:00,125.65,126.52,125.64,126.38,17140.0,123.0062,123.8579,122.9964,123.7208,17140.0
2022-04-14 10:20:00,126.36,126.58,126.18,126.38,27001.0,123.7012,123.9166,123.525,123.7208,27001.0
2022-04-14 10:30:00,126.46,126.57,125.87,126.01,20234.0,123.7991,123.9068,123.2216,123.3586,20234.0
2022-04-14 10:40:00,126.06,127.55,126.01,127.5,68164.0,123.4076,124.8662,123.3586,124.8173,68164.0
2022-04-14 10:50:00,127.46,128.07,127.37,127.97,32133.0,124.7781,125.3753,124.69,125.2774,32133.0
2022-04-14 11:00:00,127.96,128.15,127.79,127.87,23505.0,125.2676,125.4536,125.1012,125.1795,23505.0
2022-04-14 11:10:00,127.82,128.22,127.68,127.68,14115.0,125.1305,125.5221,124.9935,124.9935,14115.0
2022-04-14 11:20:00,127.71,128.02,127.49,128.0,13854.0,125.0228,125.3263,124.8075,125.3067,13854.0
2022-04-14 11:30:00,127.98,128.03,127.5,127.59,9307.0,125.2872,125.3361,124.8173,124.9054,9307.0
2022-04-14 11:40:00,127.56,127.84,127.44,127.81,15782.0,124.876,125.1501,124.7585,125.1207,15782.0
2022-04-14 11:50:00,127.78,127.87,127.47,127.49,15256.0,125.0914,125.1795,124.7879,124.8075,15256.0
2022-04-14 12:00:00,127.5,127.8,127.46,127.73,23485.0,124.8173,125.1109,124.7781,125.0424,23485.0
2022-04-14 12:10:00,127.71,127.79,127.21,127.34,22664.0,125.0228,125.1012,124.5334,124.6606,22664.0
2022-04-14 12:20:00,127.27,127.28,126.92,127.06,13279.0,124.5921,124.6019,124.2495,124.3865,13279.0
2022-04-14 12:30:00,127.09,127.28,127.06,127.15,7783.0,124.4159,124.6019,124.3865,124.4746,7783.0
2022-04-14 12:40:00,127.14,127.26,126.96,126.99,8783.0,124.4648,124.5823,124.2886,124.318,8783.0
2022-04-14 12:50:00,127.01,127.44,126.98,127.36,9631.0,124.3376,124.7585,124.3082,124.6802,9631.0
2022-04-14 13:00:00,127.38,127.43,127.3,127.38,11178.0,124.6998,124.7487,124.6215,124.6998,11178.0
2022-04-14 13:10:00,127.4,127.66,127.38,127.48,11065.0,124.7194,124.9739,124.6998,124.7977,11065.0
2022-04-14 13:20:00,127.51,127.72,127.44,127.72,9317.0,124.827,125.0326,124.7585,125.0326,9317.0
2022-04-14 13:30:00,127.73,128.01,127.66,127.92,11239.0,125.0424,125.3165,124.9739,125.2284,11239.0
2022-04-14 13:40:00,127.89,128.11,127.89,128.05,32338.0,125.199,125.4144,125.199,125.3557,32338.0
2022-04-14 13:50:00,128.05,128.07,127.61,127.81,19093.0,125.3557,125.3753,124.9249,125.1207,19093.0
2022-04-14 14:00:00,127.88,127.88,127.53,127.61,12956.0,125.1893,125.1893,124.8466,124.9249,12956.0
2022-04-14 14:10:00,127.63,127.85,127.62,127.63,8824.0,124.9445,125.1599,124.9347,124.9445,8824.0
2022-04-14 14:20:00,127.61,127.79,127.52,127.77,10217.0,124.9249,125.1012,124.8368,125.0816,10217.0
2022-04-14 14:30:00,127.79,127.81,127.47,127.53,13384.0,125.1012,125.1207,124.7879,124.8466,13384.0
2022-04-14 14:40:00,127.52,127.63,127.48,127.5,12426.0,124.8368,124.9445,124.7977,124.8173,12426.0
2022-04-14 14:50:00,127.47,127.55,127.37,127.52,58259.0,124.7879,124.8662,124.69,124.8368,58259.0
2022-04-14 15:00:00,127.53,127.65,127.14,127.17,20167.0,124.8466,124.9641,124.4648,124.4942,20167.0
2022-04-14 15:10:00,127.14,127.18,126.94,127.09,21616.0,124.4648,124.504,124.269,124.4159,21616.0
2022-04-14 15:20:00,127.09,127.3,127.07,127.14,25709.0,124.4159,124.6215,124.3963,124.4648,25709.0
2022-04-14 15:30:00,127.13,127.17,126.49,126.52,29619.0,124.455,124.4942,123.8285,123.8579,29619.0
2022-04-14 15:40:00,126.54,126.77,126.47,126.77,57095.0,123.8775,124.1026,123.8089,124.1026,57095.0
2022-04-14 15:50:00,126.83,126.87,126.24,126.5,205796.0,124.1614,124.2005,123.5838,123.8383,205796.0
2022-04-18 09:30:00,126.44,126.75,126.08,126.44,19366.0,123.7796,124.083,123.4271,123.7796,19366.0
2022-04-18 09:40:00,126.37,126.41,125.72,125.83,6350.0,123.711,123.7502,123.0747,123.1824,6350.0
2022-04-18 09:50:00,125.73,125.73,125.11,125.4,9869.0,123.0845,123.0845,122.4775,122.7614,9869.0
2022-04-18 10:00:00,125.27,125.79,125.02,125.18,13263.0,122.6342,123.1432,122.3894,122.5461,13263.0
2022-04-18 10:10:00,125.27,125.78,125.22,125.69,7593.0,122.6342,123.1334,122.5852,123.0453,7593.0
2022-04-18 10:20:00,125.64,126.13,125.42,125.42,18994.0,122.9964,123.4761,122.781,122.781,18994.0
2022-04-18 10:30:00,125.29,125.34,125.09,125.28,8510.0,122.6538,122.7027,122.458,122.644,8510.0
2022-04-18 10:40:00,125.32,125.62,125.26,125.46,17817.0,122.6831,122.9768,122.6244,122.8202,17817.0
2022-04-18 10:50:00,125.46,125.5,124.96,125.08,13725.0,122.8202,122.8593,122.3307,122.4482,13725.0
2022-04-18 11:00:00,125.09,125.24,124.9,124.91,11605.0,122.458,122.6048,122.272,122.2818,11605.0
2022-04-18 11:10:00,124.93,124.98,124.41,124.47,7085.0,122.3013,122.3503,121.7923,121.851,7085.0
2022-04-18 11:20:00,124.42,124.61,124.23,124.59,11154.0,121.8021,121.9881,121.6161,121.9685,11154.0
2022-04-18 11:30:00,124.62,124.79,124.46,124.46,8866.0,121.9979,122.1643,121.8412,121.8412,8866.0
2022-04-18 11:40:00,124.32,124.38,124.03,124.08,16251.0,121.7042,121.7629,121.4203,121.4692,16251.0
2022-04-18 11:50:00,124.05,124.17,124.0,124.12,15720.0,121.4398,121.5573,121.3909,121.5084,15720.0
2022-04-18 12:00:00,124.1,124.16,123.88,124.06,18943.0,121.4888,121.5475,121.2734,121.4496,18943.0
2022-04-18 12:10:00,124.08,124.11,123.71,123.77,13240.0,121.4692,121.4986,121.107,121.1657,13240.0
2022-04-18 12:20:00,123.76,123.83,123.55,123.74,12814.0,121.1559,121.2245,120.9504,121.1364,12814.0
2022-04-18 12:30:00,123.7,123.84,123.66,123.68,14132.0,121.0972,121.2343,121.0581,121.0776,14132.0
2022-04-18 12:40:00,123.67,124.04,123.61,123.85,26081.0,121.0678,121.4301,121.0091,121.2441,26081.0
2022-04-18 12:50:00,123.84,124.01,123.8,123.88,12480.0,121.2343,121.4007,121.1951,121.2734,12480.0
2022-04-18 13:00:00,123.88,123.91,123.67,123.88,11384.0,121.2734,121.3028,121.0678,121.2734,11384.0
2022-04-18 13:10:00,123.9,123.93,123.65,123.72,16659.0,121.293,121.3224,121.0483,121.1168,16659.0
2022-04-18 13:20:00,123.63,123.8,123.41,123.77,17149.0,121.0287,121.1951,120.8133,121.1657,17149.0
2022-04-18 13:30:00,123.77,124.5,123.7,124.46,35276.0,121.1657,121.8804,121.0972,121.8412,35276.0
2022-04-18 13:40:00,124.44,124.64,124.34,124.6,12717.0,121.8216,122.0174,121.7237,121.9783,12717.0
2022-04-18 13:50:00,124.56,124.67,124.4,124.47,23362.0,121.9391,122.0468,121.7825,121.851,23362.0
2022-04-18 14:00:00,124.46,124.65,124.41,124.59,11694.0,121.8412,122.0272,121.7923,121.9685,11694.0
2022-04-18 14:10:00,124.58,124.58,124.22,124.34,16085.0,121.9587,121.9587,121.6063,121.7237,16085.0
2022-04-18 14:20:00,124.28,124.7,124.26,124.46,10570.0,121.665,122.0762,121.6454,121.8412,10570.0
2022-04-18 14:30:00,124.44,124.65,124.44,124.48,15749.0,121.8216,122.0272,121.8216,121.8608,15749.0
2022-04-18 14:40:00,124.5,124.51,124.19,124.21,8573.0,121.8804,121.8902,121.5769,121.5965,8573.0
2022-04-18 14:50:00,124.21,124.38,124.05,124.05,16300.0,121.5965,121.7629,121.4398,121.4398,16300.0
2022-04-18 15:00:00,124.03,124.07,123.67,123.71,16839.0,121.4203,121.4594,121.0678,121.107,16839.0
2022-04-18 15:10:00,123.72,123.83,123.41,123.54,33921.0,121.1168,121.2245,120.8133,120.9406,33921.0
2022-04-18 15:20:00,123.57,123.66,123.44,123.62,46944.0,120.9699,121.0581,120.8427,121.0189,46944.0
2022-04-18 15:30:00,123.61,123.61,123.29,123.29,27042.0,121.0091,121.0091,120.6958,120.6958,27042.0
2022-04-18 15:40:00,123.3,123.53,123.22,123.26,33678.0,120.7056,120.9308,120.6273,120.6665,33678.0
2022-04-18 15:50:00,123.24,123.93,123.13,123.93,114065.0,120.6469,121.3224,120.5392,121.3224,114065.0
2022-04-19 09:30:00,123.71,124.45,123.71,123.93,28770.0,121.107,121.8314,121.107,121.3224,28770.0
2022-04-19 09:40:00,123.78,124.55,123.7,124.38,13475.0,121.1755,121.9293,121.0972,121.7629,13475.0
2022-04-19 09:50:00,124.42,124.84,124.09,124.74,18593.0,121.8021,122.2132,121.479,122.1153,18593.0
2022-04-19 10:00:00,124.74,124.81,124.15,124.77,18670.0,122.1153,122.1839,121.5377,122.1447,18670.0
2022-04-19 10:10:00,124.78,125.39,124.77,124.82,18550.0,122.1545,122.7517,122.1447,122.1936,18550.0
2022-04-19 10:20:00,124.82,125.3,124.7,125.28,14693.0,122.1936,122.6635,122.0762,122.644,14693.0
2022-04-19 10:30:00,125.34,125.54,125.29,125.49,15227.0,122.7027,122.8985,122.6538,122.8495,15227.0
2022-04-19 10:40:00,125.51,125.84,125.47,125.52,14995.0,122.8691,123.1922,122.83,122.8789,14995.0
2022-04-19 10:50:00,125.49,125.52,125.37,125.49,15901.0,122.8495,122.8789,122.7321,122.8495,15901.0
2022-04-19 11:00:00,125.5,125.83,125.38,125.71,13580.0,122.8593,123.1824,122.7419,123.0649,13580.0
2022-04-19 11:10:00,125.73,125.73,125.5,125.52,8821.0,123.0845,123.0845,122.8593,122.8789,8821.0
2022-04-19 11:20:00,125.53,126.02,125.53,125.96,9500.0,122.8887,123.3684,122.8887,123.3097,9500.0
2022-04-19 11:30:00,126.06,126.06,125.71,125.89,7206.0,123.4076,123.4076,123.0649,123.2411,7206.0
2022-04-19 11:40:00,125.87,125.94,125.71,125.79,7603.0,123.2216,123.2901,123.0649,123.1432,7603.0
2022-04-19 11:50:00,125.8,125.94,125.74,125.85,9997.0,123.153,123.2901,123.0943,123.202,9997.0
2022-04-19 12:00:00,125.87,126.11,125.77,126.08,11254.0,123.2216,123.4565,123.1237,123.4271,11254.0
2022-04-19 12:10:00,126.07,126.07,125.92,126.03,6682.0,123.4173,123.4173,123.2705,123.3782,6682.0
2022-04-19 12:20:00,126.0,126.12,125.93,125.93,10982.0,123.3488,123.4663,123.2803,123.2803,10982.0
2022-04-19 12:30:00,125.89,126.07,125.79,125.84,6099.0,123.2411,123.4173,123.1432,123.1922,6099.0
2022-04-19 12:40:00,125.83,125.95,125.78,125.95,8948.0,123.1824,123.2999,123.1334,123.2999,8948.0
2022-04-19 12:50:00,126.01,126.17,126.0,126.05,8070.0,123.3586,123.5152,123.3488,123.3978,8070.0
2022-04-19 13:00:00,126.06,126.25,126.01,126.12,9852.0,123.4076,123.5936,123.3586,123.4663,9852.0
2022-04-19 13:10:00,126.03,126.13,125.92,126.13,6664.0,123.3782,123.4761,123.2705,123.4761,6664.0
2022-04-19 13:20:00,126.1,126.1,125.77,125.78,9795.0,123.4467,123.4467,123.1237,123.1334,9795.0
2022-04-19 13:30:00,125.81,126.04,125.8,126.04,7977.0,123.1628,123.388,123.153,123.388,7977.0
2022-04-19 13:40:00,126.03,126.14,125.88,126.13,9087.0,123.3782,123.4859,123.2313,123.4761,9087.0
2022-04-19 13:50:00,126.21,126.49,126.19,126.37,25575.0,123.5544,123.8285,123.5348,123.711,25575.0
2022-04-19 14:00:00,126.33,126.45,126.19,126.33,14615.0,123.6719,123.7893,123.5348,123.6719,14615.0
2022-04-19 14:10:00,126.36,126.39,126.01,126.18,32936.0,123.7012,123.7306,123.3586,123.525,32936.0
2022-04-19 14:20:00,126.19,126.3,126.15,126.27,15288.0,123.5348,123.6425,123.4957,123.6131,15288.0
2022-04-19 14:30:00,126.25,126.46,126.21,126.46,20053.0,123.5936,123.7991,123.5544,123.7991,20053.0
2022-04-19 14:40:00,126.47,126.53,126.27,126.51,11157.0,123.8089,123.8677,123.6131,123.8481,11157.0
2022-04-19 14:50:00,126.52,126.59,126.25,126.33,14708.0,123.8579,123.9264,123.5936,123.6719,14708.0
2022-04-19 15:00:00,126.33,126.43,126.12,126.32,11924.0,123.6719,123.7698,123.4663,123.6621,11924.0
2022-04-19 15:10:00,126.34,126.72,126.29,126.66,14417.0,123.6817,124.0537,123.6327,123.9949,14417.0
2022-04-19 15:20:00,126.69,126.79,126.61,126.63,21641.0,124.0243,124.1222,123.946,123.9656,21641.0
2022-04-19 15:30:00,126.62,126.83,126.57,126.73,36171.0,123.9558,124.1614,123.9068,124.0635,36171.0
2022-04-19 15:40:00,126.7,126.7,126.41,126.48,40992.0,124.0341,124.0341,123.7502,123.8187,40992.0
2022-04-19 15:50:00,126.5,126.82,126.39,126.53,151306.0,123.8383,124.1516,123.7306,123.8677,151306.0
2022-04-20 09:30:00,127.71,127.71,126.85,127.16,44522.0,125.0228,125.0228,124.1809,124.4844,44522.0
2022-04-20 09:40:00,126.98,127.66,126.98,127.05,24084.0,124.3082,124.9739,124.3082,124.3767,24084.0
2022-04-20 09:50:00,127.0,127.46,126.84,127.46,10755.0,124.3278,124.7781,124.1711,124.7781,10755.0
2022-04-20 10:00:00,127.37,127.5,127.07,127.38,12836.0,124.69,124.8173,124.3963,124.6998,12836.0
2022-04-20 10:10:00,127.44,127.88,127.35,127.81,9657.0,124.7585,125.1893,124.6704,125.1207,9657.0
2022-04-20 10:20:00,127.88,128.82,127.88,128.42,27460.0,125.1893,126.1095,125.1893,125.7179,27460.0
2022-04-20 10:30:00,128.42,129.16,128.13,128.78,19068.0,125.7179,126.4423,125.434,126.0703,19068.0
2022-04-20 10:40:00,128.67,128.8,128.45,128.7,11568.0,125.9626,126.0899,125.7473,125.992,11568.0
2022-04-20 10:50:00,128.69,128.98,128.61,128.72,12695.0,125.9822,126.2661,125.9039,126.0116,12695.0
2022-04-20 11:00:00,128.72,128.72,128.36,128.49,12501.0,126.0116,126.0116,125.6592,125.7864,12501.0
2022-04-20 11:10:00,128.41,128.72,128.33,128.68,15350.0,125.7081,126.0116,125.6298,125.9724,15350.0
2022-04-20 11:20:00,128.71,128.93,128.67,128.88,9808.0,126.0018,126.2172,125.9626,126.1682,9808.0
2022-04-20 11:30:00,128.81,129.15,128.77,129.0,12572.0,126.0997,126.4325,126.0605,126.2857,12572.0
2022-04-20 11:40:00,128.96,129.2,128.89,129.14,16847.0,126.2465,126.4815,126.178,126.4227,16847.0
2022-04-20 11:50:00,129.15,129.42,129.05,129.39,14267.0,126.4325,126.6969,126.3346,126.6675,14267.0
2022-04-20 12:00:00,129.42,129.59,129.26,129.43,19551.0,126.6969,126.8633,126.5402,126.7066,19551.0
2022-04-20 12:10:00,129.4,129.49,129.19,129.47,18090.0,126.6773,126.7654,126.4717,126.7458,18090.0
2022-04-20 12:20:00,129.48,129.57,129.3,129.46,24813.0,126.7556,126.8437,126.5794,126.736,24813.0
2022-04-20 12:30:00,129.44,129.98,129.42,129.94,16019.0,126.7164,127.2451,126.6969,127.2059,16019.0
2022-04-20 12:40:00,129.94,130.09,129.9,130.0,15576.0,127.2059,127.3528,127.1668,127.2647,15576.0
2022-04-20 12:50:00,130.03,130.17,129.95,130.13,15200.0,127.294,127.4311,127.2157,127.3919,15200.0
2022-04-20 13:00:00,130.15,130.32,129.95,130.08,16273.0,127.4115,127.5779,127.2157,127.343,16273.0
2022-04-20 13:10:00,130.11,130.28,129.96,129.99,13230.0,127.3723,127.5388,127.2255,127.2549,13230.0
2022-04-20 13:20:00,129.97,130.12,129.95,130.1,12658.0,127.2353,127.3821,127.2157,127.3625,12658.0
2022-04-20 13:30:00,130.09,130.16,129.97,130.14,13749.0,127.3528,127.4213,127.2353,127.4017,13749.0
2022-04-20 13:40:00,130.13,130.21,129.93,129.95,16643.0,127.3919,127.4702,127.1961,127.2157,16643.0
2022-04-20 13:50:00,129.93,129.95,129.71,129.83,11937.0,127.1961,127.2157,126.9808,127.0982,11937.0
2022-04-20 14:00:00,129.81,129.97,129.78,129.91,13449.0,127.0787,127.2353,127.0493,127.1765,13449.0
2022-04-20 14:10:00,129.9,129.92,129.69,129.75,13373.0,127.1668,127.1863,126.9612,127.0199,13373.0
2022-04-20 14:20:00,129.73,129.81,129.54,129.56,13196.0,127.0003,127.0787,126.8143,126.8339,13196.0
2022-04-20 14:30:00,129.55,129.67,129.21,129.3,12105.0,126.8241,126.9416,126.4913,126.5794,12105.0
2022-04-20 14:40:00,129.31,129.41,129.15,129.28,9725.0,126.5892,126.6871,126.4325,126.5598,9725.0
2022-04-20 14:50:00,129.23,129.28,128.83,128.92,12805.0,126.5109,126.5598,126.1193,126.2074,12805.0
2022-04-20 15:00:00,128.94,129.21,128.94,129.19,8341.0,126.227,126.4913,126.227,126.4717,8341.0
2022-04-20 15:10:00,129.19,129.52,129.08,129.36,11197.0,126.4717,126.7948,126.364,126.6381,11197.0
2022-04-20 15:20:00,129.36,129.53,129.28,129.44,14887.0,126.6381,126.8045,126.5598,126.7164,14887.0
2022-04-20 15:30:00,129.48,129.51,129.17,129.34,30692.0,126.7556,126.785,126.4521,126.6185,30692.0
2022-04-20 15:40:00,129.34,129.86,129.29,129.69,57340.0,126.6185,127.1276,126.5696,126.9612,57340.0
2022-04-20 15:50:00,129.68,129.75,129.14,129.32,280463.0,126.9514,127.0199,126.4227,126.599,280463.0
2022-04-21 09:30:00,130.36,131.03,130.13,131.0,219748.0,127.6171,128.273,127.3919,128.2436,219748.0
2022-04-21 09:40:00,130.94,131.03,130.11,130.28,63214.0,128.1849,128.273,127.3723,127.5388,63214.0
2022-04-21 09:50:00,130.35,130.72,130.23,130.65,77885.0,127.6073,127.9695,127.4898,127.901,77885.0
2022-04-21 10:00:00,130.59,130.64,129.29,129.65,30870.0,127.8422,127.8912,126.5696,126.922,30870.0
2022-04-21 10:10:00,129.54,129.66,128.94,128.94,23464.0,126.8143,126.9318,126.227,126.227,23464.0
2022-04-21 10:20:00,128.8,129.15,128.45,129.03,30755.0,126.0899,126.4325,125.7473,126.3151,30755.0
2022-04-21 10:30:00,129.05,129.43,129.02,129.36,30771.0,126.3346,126.7066,126.3053,126.6381,30771.0
2022-04-21 10:40:00,129.36,129.4,128.04,128.22,35610.0,126.6381,126.6773,125.3459,125.5221,35610.0
2022-04-21 10:50:00,128.21,128.38,128.1,128.19,24972.0,125.5123,125.6787,125.4046,125.4927,24972.0
2022-04-21 11:00:00,128.21,128.61,128.15,128.27,18282.0,125.5123,125.9039,125.4536,125.5711,18282.0
2022-04-21 11:10:00,128.3,128.95,128.25,128.36,20377.0,125.6004,126.2367,125.5515,125.6592,20377.0
2022-04-21 11:20:00,128.35,128.35,127.87,127.96,14071.0,125.6494,125.6494,125.1795,125.2676,14071.0
2022-04-21 11:30:00,127.92,128.18,127.67,127.74,17164.0,125.2284,125.4829,124.9837,125.0522,17164.0
2022-04-21 11:40:00,127.69,127.72,127.5,127.66,11148.0,125.0033,125.0326,124.8173,124.9739,11148.0
2022-04-21 11:50:00,127.59,127.59,127.14,127.25,16416.0,124.9054,124.9054,124.4648,124.5725,16416.0
2022-04-21 12:00:00,127.27,127.38,126.71,126.77,15345.0,124.5921,124.6998,124.0439,124.1026,15345.0
2022-04-21 12:10:00,126.8,127.07,126.68,126.81,15643.0,124.132,124.3963,124.0145,124.1418,15643.0
2022-04-21 12:20:00,126.83,126.83,126.53,126.66,14141.0,124.1614,124.1614,123.8677,123.9949,14141.0
2022-04-21 12:30:00,126.53,126.87,126.48,126.6,13768.0,123.8677,124.2005,123.8187,123.9362,13768.0
2022-04-21 12:40:00,126.56,126.65,126.24,126.31,12045.0,123.897,123.9851,123.5838,123.6523,12045.0
2022-04-21 12:50:00,126.28,126.38,126.01,126.07,11235.0,123.6229,123.7208,123.3586,123.4173,11235.0
2022-04-21 13:00:00,126.04,126.12,125.7,126.06,25265.0,123.388,123.4663,123.0551,123.4076,25265.0
2022-04-21 13:10:00,126.05,126.41,125.98,126.23,18767.0,123.3978,123.7502,123.3292,123.574,18767.0
2022-04-21 13:20:00,126.23,127.22,126.12,127.06,39473.0,123.574,124.5431,123.4663,124.3865,39473.0
2022-04-21 13:30:00,126.97,127.27,126.76,126.89,19825.0,124.2984,124.5921,124.0928,124.2201,19825.0
2022-04-21 13:40:00,126.91,127.24,126.67,126.99,8855.0,124.2397,124.5627,124.0047,124.318,8855.0
2022-04-21 13:50:00,126.97,127.0,126.76,126.78,14300.0,124.2984,124.3278,124.0928,124.1124,14300.0
2022-04-21 14:00:00,126.63,126.63,126.2,126.32,15497.0,123.9656,123.9656,123.5446,123.6621,15497.0
2022-04-21 14:10:00,126.32,126.43,126.19,126.19,13343.0,123.6621,123.7698,123.5348,123.5348,13343.0
2022-04-21 14:20:00,126.21,126.43,126.12,126.32,16621.0,123.5544,123.7698,123.4663,123.6621,16621.0
2022-04-21 14:30:00,126.3,126.84,126.23,126.47,11451.0,123.6425,124.1711,123.574,123.8089,11451.0
2022-04-21 14:40:00,126.47,126.52,126.22,126.29,15401.0,123.8089,123.8579,123.5642,123.6327,15401.0
2022-04-21 14:50:00,126.29,126.39,126.14,126.18,27023.0,123.6327,123.7306,123.4859,123.525,27023.0
2022-04-21 15:00:00,126.15,126.27,125.86,125.91,13528.0,123.4957,123.6131,123.2118,123.2607,13528.0
2022-04-21 15:10:00,125.87,125.9,125.6,125.82,44850.0,123.2216,123.2509,122.9572,123.1726,44850.0
2022-04-21 15:20:00,125.82,126.24,125.78,126.17,15381.0,123.1726,123.5838,123.1334,123.5152,15381.0
2022-04-21 15:30:00,126.12,126.19,125.47,125.6,22821.0,123.4663,123.5348,122.83,122.9572,22821.0
2022-04-21 15:40:00,125.64,125.66,124.94,124.94,46383.0,122.9964,123.016,122.3111,122.3111,46383.0
2022-04-21 15:50:00,124.9,125.48,124.85,125.36,183527.0,122.272,122.8398,122.223,122.7223,183527.0
2022-04-22 09:30:00,124.77,125.1,122.92,122.98,56427.0,122.1447,122.4678,120.3336,120.3924,56427.0
2022-04-22 09:40:00,122.99,123.37,122.61,122.95,29651.0,120.4022,120.7742,120.0301,120.363,29651.0
2022-04-22 09:50:00,122.98,122.98,121.68,121.81,27261.0,120.3924,120.3924,119.1197,119.247,27261.0
2022-04-22 10:00:00,121.81,123.49,121.74,123.21,35946.0,119.247,120.8916,119.1785,120.6175,35946.0
2022-04-22 10:10:00,123.09,123.11,122.72,122.86,27291.0,120.5,120.5196,120.1378,120.2749,27291.0
2022-04-22 10:20:00,122.81,123.46,122.78,123.27,28957.0,120.2259,120.8623,120.1966,120.6763,28957.0
2022-04-22 10:30:00,123.28,123.59,123.23,123.33,30026.0,120.686,120.9895,120.6371,120.735,30026.0
2022-04-22 10:40:00,123.33,123.38,123.02,123.29,37545.0,120.735,120.7839,120.4315,120.6958,37545.0
2022-04-22 10:50:00,123.28,123.37,122.83,122.9,41884.0,120.686,120.7742,120.2455,120.314,41884.0
2022-04-22 11:00:00,122.89,123.4,122.6,123.4,18744.0,120.3043,120.8035,120.0204,120.8035,18744.0
2022-04-22 11:10:00,123.4,123.63,123.24,123.63,13252.0,120.8035,121.0287,120.6469,121.0287,13252.0
2022-04-22 11:20:00,123.62,123.75,123.44,123.69,21373.0,121.0189,121.1462,120.8427,121.0874,21373.0
2022-04-22 11:30:00,123.71,123.74,123.3,123.34,13898.0,121.107,121.1364,120.7056,120.7448,13898.0
2022-04-22 11:40:00,123.37,123.45,123.25,123.34,11534.0,120.7742,120.8525,120.6567,120.7448,11534.0
2022-04-22 11:50:00,123.33,123.47,123.09,123.09,18409.0,120.735,120.8721,120.5,120.5,18409.0
2022-04-22 12:00:00,123.09,123.11,122.72,122.72,18276.0,120.5,120.5196,120.1378,120.1378,18276.0
2022-04-22 12:10:00,122.72,122.86,122.49,122.55,20297.0,120.1378,120.2749,119.9127,119.9714,20297.0
2022-04-22 12:20:00,122.58,122.85,122.58,122.84,19547.0,120.0008,120.2651,120.0008,120.2553,19547.0
2022-04-22 12:30:00,122.78,123.11,122.77,123.04,17941.0,120.1966,120.5196,120.1868,120.4511,17941.0
2022-04-22 12:40:00,123.09,123.32,123.02,123.25,11213.0,120.5,120.7252,120.4315,120.6567,11213.0
2022-04-22 12:50:00,123.24,123.24,122.86,122.87,11551.0,120.6469,120.6469,120.2749,120.2847,11551.0
2022-04-22 13:00:00,122.89,123.01,122.72,122.97,12480.0,120.3043,120.4217,120.1378,120.3826,12480.0
2022-04-22 13:10:00,122.96,123.16,122.93,123.01,16852.0,120.3728,120.5686,120.3434,120.4217,16852.0
2022-04-22 13:20:00,122.98,123.03,122.76,122.96,14253.0,120.3924,120.4413,120.177,120.3728,14253.0
2022-04-22 13:30:00,122.95,123.03,122.72,122.76,13139.0,120.363,120.4413,120.1378,120.177,13139.0
2022-04-22 13:40:00,122.74,122.83,122.63,122.72,11703.0,120.1574,120.2455,120.0497,120.1378,11703.0
2022-04-22 13:50:00,122.71,122.71,122.22,122.22,12900.0,120.128,120.128,119.6484,119.6484,12900.0
2022-04-22 14:00:00,122.2,122.23,122.03,122.09,18871.0,119.6288,119.6581,119.4624,119.5211,18871.0
2022-04-22 14:10:00,122.07,122.41,122.05,122.41,13285.0,119.5015,119.8344,119.4819,119.8344,13285.0
2022-04-22 14:20:00,122.4,122.51,122.17,122.24,20594.0,119.8246,119.9323,119.5994,119.6679,20594.0
2022-04-22 14:30:00,122.23,122.3,122.02,122.06,13615.0,119.6581,119.7267,119.4526,119.4917,13615.0
2022-04-22 14:40:00,122.07,122.27,122.04,122.08,17671.0,119.5015,119.6973,119.4721,119.5113,17671.0
2022-04-22 14:50:00,122.1,122.1,121.72,121.89,19776.0,119.5309,119.5309,119.1589,119.3253,19776.0
2022-04-22 15:00:00,121.93,121.97,121.75,121.76,15492.0,119.3645,119.4036,119.1882,119.198,15492.0
2022-04-22 15:10:00,121.76,122.7,121.68,122.51,22118.0,119.198,120.1183,119.1197,119.9323,22118.0
2022-04-22 15:20:00,122.48,122.59,122.17,122.2,24343.0,119.9029,120.0106,119.5994,119.6288,24343.0
2022-04-22 15:30:00,122.21,122.68,122.19,122.61,37224.0,119.6386,120.0987,119.619,120.0301,37224.0
2022-04-22 15:40:00,122.62,122.74,121.85,121.85,55192.0,120.0399,120.1574,119.2861,119.2861,55192.0
2022-04-22 15:50:00,121.81,121.85,121.15,121.44,171063.0,119.247,119.2861,118.6009,118.8848,171063.0
2022-04-25 09:30:00,119.53,120.21,119.04,119.77,80246.0,117.015,117.6806,116.5353,117.2499,80246.0
2022-04-25 09:40:00,119.75,120.12,119.01,119.41,48751.0,117.2303,117.5925,116.5059,116.8975,48751.0
2022-04-25 09:50:00,119.32,119.6,118.23,118.6,42759.0,116.8094,117.0835,115.7423,116.1045,42759.0
2022-04-25 10:00:00,118.48,119.1,118.4,119.09,51286.0,115.987,116.594,115.9087,116.5842,51286.0
2022-04-25 10:10:00,119.05,119.67,118.97,119.57,97029.0,116.5451,117.152,116.4667,117.0541,97029.0
2022-04-25 10:20:00,119.59,119.81,118.82,119.7,21145.0,117.0737,117.2891,116.3199,117.1814,21145.0
2022-04-25 10:30:00,119.6,120.65,119.6,120.11,19217.0,117.0835,118.1114,117.0835,117.5827,19217.0
2022-04-25 10:40:00,120.1,120.16,119.54,120.12,25831.0,117.573,117.6317,117.0247,117.5925,25831.0
2022-04-25 10:50:00,120.13,120.17,119.57,119.65,33443.0,117.6023,117.6415,117.0541,117.1324,33443.0
2022-04-25 11:00:00,119.65,119.75,119.35,119.52,70249.0,117.1324,117.2303,116.8387,117.0052,70249.0
2022-04-25 11:10:00,119.5,119.74,119.19,119.26,56361.0,116.9856,117.2205,116.6821,116.7506,56361.0
2022-04-25 11:20:00,119.26,119.69,119.25,119.26,45717.0,116.7506,117.1716,116.7408,116.7506,45717.0
2022-04-25 11:30:00,119.21,119.25,118.69,118.87,16432.0,116.7017,116.7408,116.1926,116.3688,16432.0
2022-04-25 11:40:00,118.9,118.9,118.31,118.5,15562.0,116.3982,116.3982,115.8206,116.0066,15562.0
2022-04-25 11:50:00,118.45,119.23,118.39,119.18,36007.0,115.9577,116.7213,115.8989,116.6723,36007.0
2022-04-25 12:00:00,119.07,119.73,118.89,119.63,24259.0,116.5646,117.2107,116.3884,117.1128,24259.0
2022-04-25 12:10:00,119.52,119.69,119.1,119.18,14495.0,117.0052,117.1716,116.594,116.6723,14495.0
2022-04-25 12:20:00,119.23,119.46,119.23,119.31,21330.0,116.7213,116.9464,116.7213,116.7996,21330.0
2022-04-25 12:30:00,119.35,119.72,119.27,119.56,49127.0,116.8387,117.201,116.7604,117.0443,49127.0
2022-04-25 12:40:00,119.56,119.88,119.26,119.8,10826.0,117.0443,117.3576,116.7506,117.2793,10826.0
2022-04-25 12:50:00,119.77,119.86,119.36,119.59,7147.0,117.2499,117.338,116.8485,117.0737,7147.0
2022-04-25 13:00:00,119.59,119.75,119.16,119.75,13997.0,117.0737,117.2303,116.6527,117.2303,13997.0
2022-04-25 13:10:00,119.82,120.44,119.79,120.44,15203.0,117.2989,117.9058,117.2695,117.9058,15203.0
2022-04-25 13:20:00,120.47,120.51,120.1,120.3,29155.0,117.9352,117.9743,117.573,117.7688,29155.0
2022-04-25 13:30:00,120.31,120.41,119.96,119.96,24709.0,117.7785,117.8764,117.4359,117.4359,24709.0
2022-04-25 13:40:00,120.01,120.33,120.01,120.26,17742.0,117.4849,117.7981,117.4849,117.7296,17742.0
2022-04-25 13:50:00,120.25,120.45,119.97,120.21,32230.0,117.7198,117.9156,117.4457,117.6806,32230.0
2022-04-25 14:00:00,120.24,120.35,119.81,120.29,18353.0,117.71,117.8177,117.2891,117.759,18353.0
2022-04-25 14:10:00,120.32,120.7,119.89,120.48,17778.0,117.7883,118.1603,117.3674,117.945,17778.0
2022-04-25 14:20:00,120.47,120.63,120.34,120.59,11806.0,117.9352,118.0918,117.8079,118.0527,11806.0
2022-04-25 14:30:00,120.54,120.58,120.23,120.26,13304.0,118.0037,118.0429,117.7002,117.7296,13304.0
2022-04-25 14:40:00,120.21,120.52,119.97,120.48,12163.0,117.6806,117.9841,117.4457,117.945,12163.0
2022-04-25 14:50:00,120.47,120.77,120.32,120.36,14449.0,117.9352,118.2289,117.7883,117.8275,14449.0
2022-04-25 15:00:00,120.35,120.4,119.76,119.95,15195.0,117.8177,117.8666,117.2401,117.4261,15195.0
2022-04-25 15:10:00,119.96,120.78,119.93,120.75,20850.0,117.4359,118.2387,117.4065,118.2093,20850.0
2022-04-25 15:20:00,120.78,121.16,120.73,121.16,24891.0,118.2387,118.6107,118.1897,118.6107,24891.0
2022-04-25 15:30:00,121.13,121.36,120.95,121.29,23187.0,118.5813,118.8064,118.4051,118.7379,23187.0
2022-04-25 15:40:00,121.3,121.61,121.01,121.21,43277.0,118.7477,119.0512,118.4638,118.6596,43277.0
2022-04-25 15:50:00,121.23,121.59,121.03,121.53,171276.0,118.6792,119.0316,118.4834,118.9729,171276.0
2022-04-26 09:30:00,121.0,121.17,120.6,121.0,54913.0,118.454,118.6204,118.0624,118.454,54913.0
2022-04-26 09:40:00,120.88,121.12,120.68,120.84,40857.0,118.3365,118.5715,118.1408,118.2974,40857.0
2022-04-26 09:50:00,120.79,121.28,120.67,121.15,21857.0,118.2484,118.7281,118.131,118.6009,21857.0
2022-04-26 10:00:00,121.15,121.27,120.61,120.76,18258.0,118.6009,118.7183,118.0722,118.2191,18258.0
2022-04-26 10:10:00,120.75,121.06,119.83,119.98,43199.0,118.2093,118.5128,117.3086,117.4555,43199.0
2022-04-26 10:20:00,119.9,119.98,119.38,119.66,32060.0,117.3772,117.4555,116.8681,117.1422,32060.0
2022-04-26 10:30:00,119.73,119.75,118.82,118.97,25124.0,117.2107,117.2303,116.3199,116.4667,25124.0
2022-04-26 10:40:00,118.94,119.09,118.71,118.8,17917.0,116.4374,116.5842,116.2122,116.3003,17917.0
2022-04-26 10:50:00,118.76,118.76,118.33,118.55,16275.0,116.2612,116.2612,115.8402,116.0556,16275.0
2022-04-26 11:00:00,118.48,118.48,118.19,118.42,18531.0,115.987,115.987,115.7031,115.9283,18531.0
2022-04-26 11:10:00,118.37,118.62,118.08,118.08,24914.0,115.8794,116.1241,115.5955,115.5955,24914.0
2022-04-26 11:20:00,118.05,118.42,117.8,118.19,50227.0,115.5661,115.9283,115.3214,115.7031,50227.0
2022-04-26 11:30:00,118.22,118.4,117.61,117.86,44482.0,115.7325,115.9087,115.1354,115.3801,44482.0
2022-04-26 11:40:00,117.87,118.25,117.63,118.08,14812.0,115.3899,115.7619,115.1549,115.5955,14812.0
2022-04-26 11:50:00,118.09,118.17,117.79,117.83,18625.0,115.6053,115.6836,115.3116,115.3507,18625.0
2022-04-26 12:00:00,117.81,118.0,117.74,117.92,19473.0,115.3311,115.5171,115.2626,115.4388,19473.0
2022-04-26 12:10:00,117.91,117.91,117.55,117.8,45004.0,115.429,115.429,115.0766,115.3214,45004.0
2022-04-26 12:20:00,117.8,117.96,117.75,117.92,71238.0,115.3214,115.478,115.2724,115.4388,71238.0
2022-04-26 12:30:00,117.91,118.0,117.41,117.42,25438.0,115.429,115.5171,114.9396,114.9494,25438.0
2022-04-26 12:40:00,117.47,117.85,117.41,117.67,17985.0,114.9983,115.3703,114.9396,115.1941,17985.0
2022-04-26 12:50:00,117.8,117.98,117.58,117.98,35632.0,115.3214,115.4976,115.106,115.4976,35632.0
2022-04-26 13:00:00,117.97,118.0,117.5,117.61,11620.0,115.4878,115.5171,115.0277,115.1354,11620.0
2022-04-26 13:10:00,117.64,117.7,117.24,117.29,16944.0,115.1647,115.2235,114.7731,114.8221,16944.0
2022-04-26 13:20:00,117.32,117.54,117.31,117.51,20283.0,114.8515,115.0668,114.8417,115.0375,20283.0
2022-04-26 13:30:00,117.5,117.77,117.47,117.76,14186.0,115.0277,115.292,114.9983,115.2822,14186.0
2022-04-26 13:40:00,117.76,118.08,117.75,117.84,21834.0,115.2822,115.5955,115.2724,115.3605,21834.0
2022-04-26 13:50:00,117.84,118.09,117.76,118.09,40831.0,115.3605,115.6053,115.2822,115.6053,40831.0
2022-04-26 14:00:00,118.09,118.66,118.03,118.39,61741.0,115.6053,116.1633,115.5465,115.8989,61741.0
2022-04-26 14:10:00,118.35,118.66,118.32,118.62,47923.0,115.8598,116.1633,115.8304,116.1241,47923.0
2022-04-26 14:20:00,118.6,119.03,118.58,119.01,39160.0,116.1045,116.5255,116.0849,116.5059,39160.0
2022-04-26 14:30:00,118.98,119.11,118.64,118.67,60487.0,116.4765,116.6038,116.1437,116.173,60487.0
2022-04-26 14:40:00,118.66,118.66,118.23,118.42,26429.0,116.1633,116.1633,115.7423,115.9283,26429.0
2022-04-26 14:50:00,118.4,118.82,118.4,118.79,31729.0,115.9087,116.3199,115.9087,116.2905,31729.0
2022-04-26 15:00:00,118.82,118.93,118.59,118.62,25875.0,116.3199,116.4276,116.0947,116.1241,25875.0
2022-04-26 15:10:00,118.64,118.72,117.89,117.92,29449.0,116.1437,116.222,115.4095,115.4388,29449.0
2022-04-26 15:20:00,117.94,118.17,117.83,117.93,20797.0,115.4584,115.6836,115.3507,115.4486,20797.0
2022-04-26 15:30:00,117.9,118.29,117.84,118.29,75931.0,115.4193,115.801,115.3605,115.801,75931.0
2022-04-26 15:40:00,118.32,118.43,118.07,118.14,72458.0,115.8304,115.9381,115.5857,115.6542,72458.0
2022-04-26 15:50:00,118.13,118.31,117.85,117.94,287651.0,115.6444,115.8206,115.3703,115.4584,287651.0
2022-04-27 09:30:00,118.2,119.3,118.2,119.23,43784.0,115.7129,116.7898,115.7129,116.7213,43784.0
2022-04-27 09:40:00,119.35,120.69,119.18,120.34,14503.0,116.8387,118.1505,116.6723,117.8079,14503.0
2022-04-27 09:50:00,120.39,120.85,119.91,119.91,12198.0,117.8569,118.3072,117.387,117.387,12198.0
2022-04-27 10:00:00,120.04,120.04,119.18,119.45,27089.0,117.5142,117.5142,116.6723,116.9366,27089.0
2022-04-27 10:10:00,119.46,119.49,118.11,118.59,31541.0,116.9464,116.9758,115.6248,116.0947,31541.0
2022-04-27 10:20:00,118.52,119.05,118.34,118.35,29649.0,116.0262,116.5451,115.85,115.8598,29649.0
2022-04-27 10:30:00,118.31,119.13,117.97,119.11,32242.0,115.8206,116.6234,115.4878,116.6038,32242.0
2022-04-27 10:40:00,119.04,119.29,118.76,119.22,14875.0,116.5353,116.78,116.2612,116.7115,14875.0
2022-04-27 10:50:00,119.27,119.29,118.24,118.32,27544.0,116.7604,116.78,115.7521,115.8304,27544.0
2022-04-27 11:00:00,118.35,118.82,117.85,118.19,26299.0,115.8598,116.3199,115.3703,115.7031,26299.0
2022-04-27 11:10:00,118.18,118.7,118.08,118.41,29192.0,115.6934,116.2024,115.5955,115.9185,29192.0
2022-04-27 11:20:00,118.47,119.04,118.22,118.95,21607.0,115.9773,116.5353,115.7325,116.4472,21607.0
2022-04-27 11:30:00,118.98,119.31,118.87,118.99,12634.0,116.4765,116.7996,116.3688,116.4863,12634.0
2022-04-27 11:40:00,118.94,119.06,118.61,118.7,13342.0,116.4374,116.5548,116.1143,116.2024,13342.0
2022-04-27 11:50:00,118.7,118.77,118.41,118.55,8313.0,116.2024,116.2709,115.9185,116.0556,8313.0
2022-04-27 12:00:00,118.58,118.73,118.17,118.72,18515.0,116.0849,116.2318,115.6836,116.222,18515.0
2022-04-27 12:10:00,118.7,118.73,118.34,118.43,12656.0,116.2024,116.2318,115.85,115.9381,12656.0
2022-04-27 12:20:00,118.5,119.23,118.48,119.12,8154.0,116.0066,116.7213,115.987,116.6136,8154.0
2022-04-27 12:30:00,119.19,119.23,118.73,118.93,16021.0,116.6821,116.7213,116.2318,116.4276,16021.0
2022-04-27 12:40:00,118.92,119.71,118.91,119.48,24155.0,116.4178,117.1912,116.408,116.966,24155.0
2022-04-27 12:50:00,119.5,119.54,119.38,119.5,31375.0,116.9856,117.0247,116.8681,116.9856,31375.0
2022-04-27 13:00:00,119.46,119.65,118.95,119.09,14067.0,116.9464,117.1324,116.4472,116.5842,14067.0
2022-04-27 13:10:00,119.01,119.12,118.81,118.96,12597.0,116.5059,116.6136,116.3101,116.4569,12597.0
2022-04-27 13:20:00,118.98,119.39,118.81,119.33,20077.0,116.4765,116.8779,116.3101,116.8192,20077.0
2022-04-27 13:30:00,119.33,119.72,119.18,119.26,15978.0,116.8192,117.201,116.6723,116.7506,15978.0
2022-04-27 13:40:00,119.33,119.76,119.21,119.71,15079.0,116.8192,117.2401,116.7017,117.1912,15079.0
2022-04-27 13:50:00,119.71,120.05,119.69,120.04,21716.0,117.1912,117.524,117.1716,117.5142,21716.0
2022-04-27 14:00:00,119.98,120.14,119.75,120.09,38039.0,117.4555,117.6121,117.2303,117.5632,38039.0
2022-04-27 14:10:00,120.09,120.23,119.5,119.64,25405.0,117.5632,117.7002,116.9856,117.1226,25405.0
2022-04-27 14:20:00,119.64,119.72,119.35,119.39,18688.0,117.1226,117.201,116.8387,116.8779,18688.0
2022-04-27 14:30:00,119.37,119.57,119.05,119.34,18032.0,116.8583,117.0541,116.5451,116.829,18032.0
2022-04-27 14:40:00,119.39,119.69,119.26,119.33,16092.0,116.8779,117.1716,116.7506,116.8192,16092.0
2022-04-27 14:50:00,119.33,119.34,118.6,118.81,17916.0,116.8192,116.829,116.1045,116.3101,17916.0
2022-04-27 15:00:00,118.75,118.92,118.41,118.54,15602.0,116.2514,116.4178,115.9185,116.0458,15602.0
2022-04-27 15:10:00,118.51,118.83,118.32,118.42,15051.0,116.0164,116.3297,115.8304,115.9283,15051.0
2022-04-27 15:20:00,118.46,118.6,118.14,118.45,19871.0,115.9675,116.1045,115.6542,115.9577,19871.0
2022-04-27 15:30:00,118.45,118.57,118.07,118.18,38438.0,115.9577,116.0752,115.5857,115.6934,38438.0
2022-04-27 15:40:00,118.19,118.44,117.82,117.82,58079.0,115.7031,115.9479,115.3409,115.3409,58079.0
2022-04-27 15:50:00,117.84,118.04,117.53,117.7,200732.0,115.3605,115.5563,115.057,115.2235,200732.0
2022-04-28 09:30:00,119.52,120.49,118.45,119.12,141120.0,117.0052,117.9548,115.9577,116.6136,141120.0
2022-04-28 09:40:00,119.03,119.58,118.39,118.76,37468.0,116.5255,117.0639,115.8989,116.2612,37468.0
2022-04-28 09:50:00,118.8,119.76,118.41,119.58,30441.0,116.3003,117.2401,115.9185,117.0639,30441.0
2022-04-28 10:00:00,119.5,119.56,118.71,119.56,22745.0,116.9856,117.0443,116.2122,117.0443,22745.0
2022-04-28 10:10:00,119.55,119.62,118.81,119.35,32856.0,117.0345,117.1031,116.3101,116.8387,32856.0
2022-04-28 10:20:00,119.36,119.36,118.54,118.6,45578.0,116.8485,116.8485,116.0458,116.1045,45578.0
2022-04-28 10:30:00,118.64,118.73,118.42,118.52,38808.0,116.1437,116.2318,115.9283,116.0262,38808.0
2022-04-28 10:40:00,118.49,118.93,118.33,118.75,34057.0,115.9968,116.4276,115.8402,116.2514,34057.0
2022-04-28 10:50:00,118.74,118.74,118.23,118.39,32661.0,116.2416,116.2416,115.7423,115.8989,32661.0
2022-04-28 11:00:00,118.43,119.06,118.35,118.98,29551.0,115.9381,116.5548,115.8598,116.4765,29551.0
2022-04-28 11:10:00,118.97,118.97,118.64,118.8,17643.0,116.4667,116.4667,116.1437,116.3003,17643.0
2022-04-28 11:20:00,118.81,118.86,118.38,118.44,14054.0,116.3101,116.3591,115.8892,115.9479,14054.0
2022-04-28 11:30:00,118.45,118.65,118.23,118.37,14175.0,115.9577,116.1535,115.7423,115.8794,14175.0
2022-04-28 11:40:00,118.41,118.49,117.93,118.09,9871.0,115.9185,115.9968,115.4486,115.6053,9871.0
2022-04-28 11:50:00,118.09,118.43,117.96,118.41,12116.0,115.6053,115.9381,115.478,115.9185,12116.0
2022-04-28 12:00:00,118.42,118.49,118.05,118.22,26913.0,115.9283,115.9968,115.5661,115.7325,26913.0
2022-04-28 12:10:00,118.25,118.63,118.14,118.51,9580.0,115.7619,116.1339,115.6542,116.0164,9580.0
2022-04-28 12:20:00,118.5,118.82,118.49,118.79,15935.0,116.0066,116.3199,115.9968,116.2905,15935.0
2022-04-28 12:30:00,118.84,119.12,118.79,119.07,22015.0,116.3395,116.6136,116.2905,116.5646,22015.0
2022-04-28 12:40:00,119.14,119.64,119.11,119.51,30454.0,116.6332,117.1226,116.6038,116.9954,30454.0
2022-04-28 12:50:00,119.52,120.17,119.28,120.09,164762.0,117.0052,117.6415,116.7702,117.5632,164762.0
2022-04-28 13:00:00,120.12,120.63,120.11,120.54,8425.0,117.5925,118.0918,117.5827,118.0037,8425.0
2022-04-28 13:10:00,120.58,120.86,120.52,120.79,8397.0,118.0429,118.317,117.9841,118.2484,8397.0
2022-04-28 13:20:00,120.83,121.2,120.6,121.0,29007.0,118.2876,118.6498,118.0624,118.454,29007.0
2022-04-28 13:30:00,121.0,121.4,120.91,121.39,20477.0,118.454,118.8456,118.3659,118.8358,20477.0
2022-04-28 13:40:00,121.44,121.48,121.12,121.36,40016.0,118.8848,118.9239,118.5715,118.8064,40016.0
2022-04-28 13:50:00,121.35,121.35,120.91,121.31,55733.0,118.7967,118.7967,118.3659,118.7575,55733.0
2022-04-28 14:00:00,121.32,121.35,120.77,120.9,28456.0,118.7673,118.7967,118.2289,118.3561,28456.0
2022-04-28 14:10:00,120.91,121.12,120.8,120.84,21542.0,118.3659,118.5715,118.2582,118.2974,21542.0
2022-04-28 14:20:00,120.86,120.96,120.7,120.81,17876.0,118.317,118.4149,118.1603,118.268,17876.0
2022-04-28 14:30:00,120.8,121.24,120.74,121.24,21834.0,118.2582,118.689,118.1995,118.689,21834.0
2022-04-28 14:40:00,121.26,121.42,121.16,121.31,31780.0,118.7086,118.8652,118.6107,118.7575,31780.0
2022-04-28 14:50:00,121.32,121.55,121.2,121.43,22157.0,118.7673,118.9925,118.6498,118.875,22157.0
2022-04-28 15:00:00,121.41,121.46,121.23,121.39,19608.0,118.8554,118.9043,118.6792,118.8358,19608.0
2022-04-28 15:10:00,121.37,121.4,121.19,121.26,20842.0,118.8162,118.8456,118.64,118.7086,20842.0
2022-04-28 15:20:00,121.25,121.56,121.25,121.34,21520.0,118.6988,119.0022,118.6988,118.7869,21520.0
2022-04-28 15:30:00,121.27,121.3,120.85,120.93,32676.0,118.7183,118.7477,118.3072,118.3855,32676.0
2022-04-28 15:40:00,120.97,121.24,120.74,120.89,41570.0,118.4247,118.689,118.1995,118.3463,41570.0
2022-04-28 15:50:00,120.87,121.09,120.6,121.07,209991.0,118.3268,118.5421,118.0624,118.5226,209991.0
2022-04-29 09:30:00,120.71,122.51,120.68,122.19,27992.0,118.1701,119.9323,118.1408,119.619,27992.0
2022-04-29 09:40:00,122.06,122.67,121.86,122.51,19793.0,119.4917,120.0889,119.2959,119.9323,19793.0
2022-04-29 09:50:00,122.5,123.52,122.5,123.25,21756.0,119.9225,120.921,119.9225,120.6567,21756.0
2022-04-29 10:00:00,123.25,123.56,122.92,123.56,21963.0,120.6567,120.9602,120.3336,120.9602,21963.0
2022-04-29 10:10:00,123.67,123.89,122.39,122.43,26383.0,121.0678,121.2832,119.8148,119.8539,26383.0
2022-04-29 10:20:00,122.36,122.87,122.24,122.35,32628.0,119.7854,120.2847,119.6679,119.7756,32628.0
2022-04-29 10:30:00,122.37,122.46,121.94,122.24,34579.0,119.7952,119.8833,119.3742,119.6679,34579.0
2022-04-29 10:40:00,122.19,122.22,121.82,121.88,33299.0,119.619,119.6484,119.2568,119.3155,33299.0
2022-04-29 10:50:00,121.89,122.23,121.8,122.02,14697.0,119.3253,119.6581,119.2372,119.4526,14697.0
2022-04-29 11:00:00,122.06,122.28,121.85,122.02,16348.0,119.4917,119.7071,119.2861,119.4526,16348.0
2022-04-29 11:10:00,122.03,122.29,121.9,122.17,56427.0,119.4624,119.7169,119.3351,119.5994,56427.0
2022-04-29 11:20:00,122.19,122.28,121.79,122.28,27011.0,119.619,119.7071,119.2274,119.7071,27011.0
2022-04-29 11:30:00,122.26,122.76,122.21,122.46,34502.0,119.6875,120.177,119.6386,119.8833,34502.0
2022-04-29 11:40:00,122.37,122.48,122.14,122.26,10341.0,119.7952,119.9029,119.57,119.6875,10341.0
2022-04-29 11:50:00,122.28,122.3,121.61,121.72,20136.0,119.7071,119.7267,119.0512,119.1589,20136.0
2022-04-29 12:00:00,121.74,121.75,121.25,121.25,35583.0,119.1785,119.1882,118.6988,118.6988,35583.0
2022-04-29 12:10:00,121.24,121.24,120.96,120.99,54674.0,118.689,118.689,118.4149,118.4442,54674.0
2022-04-29 12:20:00,121.01,121.22,120.85,121.04,16539.0,118.4638,118.6694,118.3072,118.4932,16539.0
2022-04-29 12:30:00,121.1,121.19,120.96,121.06,8235.0,118.5519,118.64,118.4149,118.5128,8235.0
2022-04-29 12:40:00,121.01,121.02,120.77,120.9,7770.0,118.4638,118.4736,118.2289,118.3561,7770.0
2022-04-29 12:50:00,120.81,120.86,120.69,120.73,8210.0,118.268,118.317,118.1505,118.1897,8210.0
2022-04-29 13:00:00,120.76,121.05,120.55,120.6,10110.0,118.2191,118.503,118.0135,118.0624,10110.0
2022-04-29 13:10:00,120.62,121.02,120.55,120.81,7430.0,118.082,118.4736,118.0135,118.268,7430.0
2022-04-29 13:20:00,120.73,121.07,120.67,121.04,18346.0,118.1897,118.5226,118.131,118.4932,18346.0
2022-04-29 13:30:00,121.05,121.16,120.88,121.01,28378.0,118.503,118.6107,118.3365,118.4638,28378.0
2022-04-29 13:40:00,121.02,121.06,120.82,120.91,33905.0,118.4736,118.5128,118.2778,118.3659,33905.0
2022-04-29 13:50:00,120.91,121.07,120.88,120.93,30750.0,118.3659,118.5226,118.3365,118.3855,30750.0
2022-04-29 14:00:00,120.9,121.03,120.75,120.96,25703.0,118.3561,118.4834,118.2093,118.4149,25703.0
2022-04-29 14:10:00,120.94,121.35,120.88,121.31,16264.0,118.3953,118.7967,118.3365,118.7575,16264.0
2022-04-29 14:20:00,121.3,121.43,121.19,121.39,12410.0,118.7477,118.875,118.64,118.8358,12410.0
2022-04-29 14:30:00,121.34,121.36,121.0,121.06,10016.0,118.7869,118.8064,118.454,118.5128,10016.0
2022-04-29 14:40:00,121.03,121.17,120.74,120.74,10485.0,118.4834,118.6204,118.1995,118.1995,10485.0
2022-04-29 14:50:00,120.78,120.99,120.76,120.89,24784.0,118.2387,118.4442,118.2191,118.3463,24784.0
2022-04-29 15:00:00,120.9,120.94,120.47,120.48,27733.0,118.3561,118.3953,117.9352,117.945,27733.0
2022-04-29 15:10:00,120.43,120.64,120.35,120.57,30522.0,117.896,118.1016,117.8177,118.0331,30522.0
2022-04-29 15:20:00,120.56,120.56,120.1,120.19,12073.0,118.0233,118.0233,117.573,117.6611,12073.0
2022-04-29 15:30:00,120.19,120.55,120.09,120.39,24172.0,117.6611,118.0135,117.5632,117.8569,24172.0
2022-04-29 15:40:00,120.4,120.51,119.74,119.75,46961.0,117.8666,117.9743,117.2205,117.2303,46961.0
2022-04-29 15:50:00,119.72,119.76,119.05,119.28,184423.0,117.201,117.2401,116.5451,116.7702,184423.0
2022-05-02 09:30:00,118.38,119.03,117.46,118.08,54041.0,115.8892,116.5255,114.9885,115.5955,54041.0
2022-05-02 09:40:00,118.09,119.33,117.98,118.41,55741.0,115.6053,116.8192,115.4976,115.9185,55741.0
2022-05-02 09:50:00,118.29,119.24,118.14,118.89,9725.0,115.801,116.7311,115.6542,116.3884,9725.0
2022-05-02 10:00:00,118.41,118.8,117.57,117.71,29097.0,115.9185,116.3003,115.0962,115.2332,29097.0
2022-05-02 10:10:00,117.74,118.37,117.49,118.3,30051.0,115.2626,115.8794,115.0179,115.8108,30051.0
2022-05-02 10:20:00,118.31,119.42,117.84,119.41,23487.0,115.8206,116.9073,115.3605,116.8975,23487.0
2022-05-02 10:30:00,119.42,120.01,119.42,119.8,58470.0,116.9073,117.4849,116.9073,117.2793,58470.0
2022-05-02 10:40:00,119.8,120.34,119.69,119.91,53627.0,117.2793,117.8079,117.1716,117.387,53627.0
2022-05-02 10:50:00,119.87,120.17,119.31,119.33,19580.0,117.3478,117.6415,116.7996,116.8192,19580.0
2022-05-02 11:00:00,119.39,119.48,118.63,118.68,24166.0,116.8779,116.966,116.1339,116.1828,24166.0
2022-05-02 11:10:00,118.74,118.8,118.08,118.3,31569.0,116.2416,116.3003,115.5955,115.8108,31569.0
2022-05-02 11:20:00,118.26,118.85,118.23,118.53,15881.0,115.7717,116.3493,115.7423,116.036,15881.0
2022-05-02 11:30:00,118.69,118.93,118.31,118.64,16070.0,116.1926,116.4276,115.8206,116.1437,16070.0
2022-05-02 11:40:00,118.69,119.2,118.55,119.03,18326.0,116.1926,116.6919,116.0556,116.5255,18326.0
2022-05-02 11:50:00,119.02,119.45,118.97,119.38,17178.0,116.5157,116.9366,116.4667,116.8681,17178.0
2022-05-02 12:00:00,119.33,119.54,118.68,118.98,9023.0,116.8192,117.0247,116.1828,116.4765,9023.0
2022-05-02 12:10:00,118.96,119.29,118.89,119.29,25124.0,116.4569,116.78,116.3884,116.78,25124.0
2022-05-02 12:20:00,119.24,119.56,119.13,119.18,10337.0,116.7311,117.0443,116.6234,116.6723,10337.0
2022-05-02 12:30:00,119.25,119.53,119.05,119.06,11092.0,116.7408,117.015,116.5451,116.5548,11092.0
2022-05-02 12:40:00,119.06,119.26,118.96,118.96,8800.0,116.5548,116.7506,116.4569,116.4569,8800.0
2022-05-02 12:50:00,118.98,119.02,118.56,118.67,11165.0,116.4765,116.5157,116.0654,116.173,11165.0
2022-05-02 13:00:00,118.63,118.7,118.18,118.58,14155.0,116.1339,116.2024,115.6934,116.0849,14155.0
2022-05-02 13:10:00,118.56,118.77,118.22,118.32,6354.0,116.0654,116.2709,115.7325,115.8304,6354.0
2022-05-02 13:20:00,118.27,118.34,117.94,118.11,14103.0,115.7815,115.85,115.4584,115.6248,14103.0
2022-05-02 13:30:00,118.13,118.34,117.52,117.58,20583.0,115.6444,115.85,115.0472,115.106,20583.0
2022-05-02 13:40:00,117.63,117.65,117.13,117.16,18426.0,115.1549,115.1745,114.6655,114.6948,18426.0
2022-05-02 13:50:00,117.19,117.32,117.07,117.27,9546.0,114.7242,114.8515,114.6067,114.8025,9546.0
2022-05-02 14:00:00,117.24,117.68,117.0,117.21,6708.0,114.7731,115.2039,114.5382,114.7438,6708.0
2022-05-02 14:10:00,117.25,117.28,116.56,116.6,15005.0,114.7829,114.8123,114.1074,114.1466,15005.0
2022-05-02 14:20:00,116.65,117.07,116.49,117.03,14606.0,114.1956,114.6067,114.0389,114.5676,14606.0
2022-05-02 14:30:00,116.95,117.24,116.93,117.04,9454.0,114.4892,114.7731,114.4697,114.5773,9454.0
2022-05-02 14:40:00,116.99,117.3,116.59,117.21,13135.0,114.5284,114.8319,114.1368,114.7438,13135.0
2022-05-02 14:50:00,117.19,117.51,116.98,117.16,31384.0,114.7242,115.0375,114.5186,114.6948,31384.0
2022-05-02 15:00:00,117.22,118.05,117.07,117.96,14526.0,114.7536,115.5661,114.6067,115.478,14526.0
2022-05-02 15:10:00,117.96,118.64,117.91,118.64,12534.0,115.478,116.1437,115.429,116.1437,12534.0
2022-05-02 15:20:00,118.6,119.07,118.58,118.84,15726.0,116.1045,116.5646,116.0849,116.3395,15726.0
2022-05-02 15:30:00,118.88,119.54,118.88,119.21,20615.0,116.3786,117.0247,116.3786,116.7017,20615.0
2022-05-02 15:40:00,119.28,119.42,118.78,119.32,41591.0,116.7702,116.9073,116.2807,116.8094,41591.0
2022-05-02 15:50:00,119.32,119.75,119.2,119.62,123501.0,116.8094,117.2303,116.6919,117.1031,123501.0
2022-05-03 09:30:00,119.72,122.18,119.09,122.18,54832.0,117.201,119.6092,116.5842,119.6092,54832.0
2022-05-03 09:40:00,121.99,122.16,121.35,122.01,45259.0,119.4232,119.5896,118.7967,119.4428,45259.0
2022-05-03 09:50:00,122.02,122.7,122.02,122.46,16185.0,119.4526,120.1183,119.4526,119.8833,16185.0
2022-05-03 10:00:00,122.61,123.13,122.39,122.45,89496.0,120.0301,120.5392,119.8148,119.8735,89496.0
2022-05-03 10:10:00,122.47,122.85,122.25,122.56,25672.0,119.8931,120.2651,119.6777,119.9812,25672.0
2022-05-03 10:20:00,122.56,123.01,122.28,122.97,29440.0,119.9812,120.4217,119.7071,120.3826,29440.0
2022-05-03 10:30:00,122.98,123.33,122.7,122.96,60553.0,120.3924,120.735,120.1183,120.3728,60553.0
2022-05-03 10:40:00,122.95,122.97,122.13,122.55,29426.0,120.363,120.3826,119.5602,119.9714,29426.0
2022-05-03 10:50:00,122.55,122.83,122.36,122.59,43278.0,119.9714,120.2455,119.7854,120.0106,43278.0
2022-05-03 11:00:00,122.59,123.63,122.4,123.5,22143.0,120.0106,121.0287,119.8246,120.9014,22143.0
2022-05-03 11:10:00,123.53,123.78,123.23,123.66,30812.0,120.9308,121.1755,120.6371,121.0581,30812.0
2022-05-03 11:20:00,123.72,123.9,123.51,123.51,23002.0,121.1168,121.293,120.9112,120.9112,23002.0
2022-05-03 11:30:00,123.59,123.98,123.57,123.74,26183.0,120.9895,121.3713,120.9699,121.1364,26183.0
2022-05-03 11:40:00,123.76,123.88,123.32,123.53,19452.0,121.1559,121.2734,120.7252,120.9308,19452.0
2022-05-03 11:50:00,123.54,123.64,123.34,123.63,31587.0,120.9406,121.0385,120.7448,121.0287,31587.0
2022-05-03 12:00:00,123.6,123.86,122.75,122.92,54350.0,120.9993,121.2538,120.1672,120.3336,54350.0
2022-05-03 12:10:00,122.97,123.31,122.85,123.13,27760.0,120.3826,120.7154,120.2651,120.5392,27760.0
2022-05-03 12:20:00,123.12,123.25,122.83,122.87,35371.0,120.5294,120.6567,120.2455,120.2847,35371.0
2022-05-03 12:30:00,122.82,123.08,122.54,123.08,35229.0,120.2357,120.4903,119.9616,120.4903,35229.0
2022-05-03 12:40:00,123.1,123.41,122.92,123.33,70814.0,120.5098,120.8133,120.3336,120.735,70814.0
2022-05-03 12:50:00,123.36,123.38,122.62,122.98,47244.0,120.7644,120.7839,120.0399,120.3924,47244.0
2022-05-03 13:00:00,123.04,123.64,122.88,123.46,81168.0,120.4511,121.0385,120.2945,120.8623,81168.0
2022-05-03 13:10:00,123.43,123.46,123.0,123.16,42607.0,120.8329,120.8623,120.4119,120.5686,42607.0
2022-05-03 13:20:00,123.15,123.29,122.6,122.69,26992.0,120.5588,120.6958,120.0204,120.1085,26992.0
2022-05-03 13:30:00,122.69,123.15,122.69,123.09,21896.0,120.1085,120.5588,120.1085,120.5,21896.0
2022-05-03 13:40:00,123.11,123.2,122.88,123.03,22420.0,120.5196,120.6077,120.2945,120.4413,22420.0
2022-05-03 13:50:00,123.02,123.04,122.79,123.0,34571.0,120.4315,120.4511,120.2064,120.4119,34571.0
2022-05-03 14:00:00,122.97,123.01,122.6,122.69,27862.0,120.3826,120.4217,120.0204,120.1085,27862.0
2022-05-03 14:10:00,122.63,122.63,122.24,122.39,81626.0,120.0497,120.0497,119.6679,119.8148,81626.0
2022-05-03 14:20:00,122.4,122.47,122.13,122.44,86801.0,119.8246,119.8931,119.5602,119.8637,86801.0
2022-05-03 14:30:00,122.48,122.73,122.26,122.37,70800.0,119.9029,120.1476,119.6875,119.7952,70800.0
2022-05-03 14:40:00,122.41,122.63,122.19,122.5,46218.0,119.8344,120.0497,119.619,119.9225,46218.0
2022-05-03 14:50:00,122.47,122.98,122.47,122.96,17397.0,119.8931,120.3924,119.8931,120.3728,17397.0
2022-05-03 15:00:00,122.95,122.97,122.67,122.83,17476.0,120.363,120.3826,120.0889,120.2455,17476.0
2022-05-03 15:10:00,122.83,123.05,122.56,122.61,21539.0,120.2455,120.4609,119.9812,120.0301,21539.0
2022-05-03 15:20:00,122.57,122.82,122.22,122.63,32448.0,119.991,120.2357,119.6484,120.0497,32448.0
2022-05-03 15:30:00,122.59,122.78,122.25,122.39,54259.0,120.0106,120.1966,119.6777,119.8148,54259.0
2022-05-03 15:40:00,122.37,122.42,121.94,122.21,105790.0,119.7952,119.8441,119.3742,119.6386,105790.0
2022-05-03 15:50:00,122.19,122.72,122.09,122.41,211636.0,119.619,120.1378,119.5211,119.8344,211636.0
2022-05-04 09:30:00,121.69,122.28,121.44,121.9,55127.0,119.1295,119.7071,118.8848,119.3351,55127.0
2022-05-04 09:40:00,121.89,122.48,121.82,122.21,46789.0,119.3253,119.9029,119.2568,119.6386,46789.0
2022-05-04 09:50:00,122.23,122.48,121.81,122.02,31437.0,119.6581,119.9029,119.247,119.4526,31437.0
2022-05-04 10:00:00,121.88,122.07,121.53,122.03,15846.0,119.3155,119.5015,118.9729,119.4624,15846.0
2022-05-04 10:10:00,122.02,122.42,121.76,122.29,38833.0,119.4526,119.8441,119.198,119.7169,38833.0
2022-05-04 10:20:00,122.3,122.62,122.09,122.28,30922.0,119.7267,120.0399,119.5211,119.7071,30922.0
2022-05-04 10:30:00,122.33,122.69,122.09,122.55,30824.0,119.756,120.1085,119.5211,119.9714,30824.0
2022-05-04 10:40:00,122.56,122.97,122.52,122.58,28009.0,119.9812,120.3826,119.942,120.0008,28009.0
2022-05-04 10:50:00,122.55,122.86,122.18,122.84,39410.0,119.9714,120.2749,119.6092,120.2553,39410.0
2022-05-04 11:00:00,122.85,122.98,122.58,122.85,14657.0,120.2651,120.3924,120.0008,120.2651,14657.0
2022-05-04 11:10:00,122.86,122.91,122.49,122.8,16326.0,120.2749,120.3238,119.9127,120.2161,16326.0
2022-05-04 11:20:00,122.81,123.19,122.79,123.15,30870.0,120.2259,120.5979,120.2064,120.5588,30870.0
2022-05-04 11:30:00,123.18,123.2,122.98,123.18,14144.0,120.5882,120.6077,120.3924,120.5882,14144.0
2022-05-04 11:40:00,123.16,123.4,123.03,123.11,43500.0,120.5686,120.8035,120.4413,120.5196,43500.0
2022-05-04 11:50:00,123.09,123.31,122.85,122.88,23794.0,120.5,120.7154,120.2651,120.2945,23794.0
2022-05-04 12:00:00,122.9,123.4,122.8,123.34,34900.0,120.314,120.8035,120.2161,120.7448,34900.0
2022-05-04 12:10:00,123.33,123.38,122.81,123.06,24003.0,120.735,120.7839,120.2259,120.4707,24003.0
2022-05-04 12:20:00,122.95,123.33,122.95,123.2,17736.0,120.363,120.735,120.363,120.6077,17736.0
2022-05-04 12:30:00,123.22,123.41,123.15,123.32,33825.0,120.6273,120.8133,120.5588,120.7252,33825.0
2022-05-04 12:40:00,123.27,123.27,122.82,122.82,8679.0,120.6763,120.6763,120.2357,120.2357,8679.0
2022-05-04 12:50:00,122.8,122.9,122.63,122.9,13924.0,120.2161,120.314,120.0497,120.314,13924.0
2022-05-04 13:00:00,122.98,123.2,122.75,122.82,9289.0,120.3924,120.6077,120.1672,120.2357,9289.0
2022-05-04 13:10:00,122.8,122.9,122.6,122.84,9894.0,120.2161,120.314,120.0204,120.2553,9894.0
2022-05-04 13:20:00,122.83,122.97,122.72,122.73,6747.0,120.2455,120.3826,120.1378,120.1476,6747.0
2022-05-04 13:30:00,122.69,122.89,122.59,122.66,11373.0,120.1085,120.3043,120.0106,120.0791,11373.0
2022-05-04 13:40:00,122.66,122.8,122.62,122.72,9763.0,120.0791,120.2161,120.0399,120.1378,9763.0
2022-05-04 13:50:00,122.69,123.12,122.66,123.12,9969.0,120.1085,120.5294,120.0791,120.5294,9969.0
2022-05-04 14:00:00,123.12,123.49,122.37,122.62,19303.0,120.5294,120.8916,119.7952,120.0399,19303.0
2022-05-04 14:10:00,122.59,122.87,122.39,122.58,19471.0,120.0106,120.2847,119.8148,120.0008,19471.0
2022-05-04 14:20:00,122.58,123.26,122.29,123.17,19836.0,120.0008,120.6665,119.7169,120.5784,19836.0
2022-05-04 14:30:00,123.16,123.26,121.86,122.56,22488.0,120.5686,120.6665,119.2959,119.9812,22488.0
2022-05-04 14:40:00,122.6,124.76,122.44,124.55,89976.0,120.0204,122.1349,119.8637,121.9293,89976.0
2022-05-04 14:50:00,124.67,125.5,124.51,125.29,22783.0,122.0468,122.8593,121.8902,122.6538,22783.0
2022-05-04 15:00:00,125.36,125.45,125.04,125.37,18244.0,122.7223,122.8104,122.409,122.7321,18244.0
2022-05-04 15:10:00,125.32,126.15,125.32,125.63,40932.0,122.6831,123.4957,122.6831,122.9866,40932.0
2022-05-04 15:20:00,125.63,126.18,125.62,126.18,19844.0,122.9866,123.525,122.9768,123.525,19844.0
2022-05-04 15:30:00,126.27,126.46,126.08,126.16,69195.0,123.6131,123.7991,123.4271,123.5055,69195.0
2022-05-04 15:40:00,126.11,126.62,125.92,126.58,64641.0,123.4565,123.9558,123.2705,123.9166,64641.0
2022-05-04 15:50:00,126.61,126.69,126.1,126.43,204038.0,123.946,124.0243,123.4467,123.7698,204038.0
2022-05-05 09:30:00,124.62,125.21,124.46,124.72,29033.0,121.9979,122.5754,121.8412,122.0958,29033.0
2022-05-05 09:40:00,124.59,124.71,123.78,123.95,18960.0,121.9685,122.086,121.1755,121.342,18960.0
2022-05-05 09:50:00,124.1,124.15,122.76,123.17,31814.0,121.4888,121.5377,120.177,120.5784,31814.0
2022-05-05 10:00:00,123.17,123.17,122.19,122.49,24416.0,120.5784,120.5784,119.619,119.9127,24416.0
2022-05-05 10:10:00,122.56,123.11,122.14,122.68,19441.0,119.9812,120.5196,119.57,120.0987,19441.0
2022-05-05 10:20:00,122.7,122.86,122.15,122.36,16285.0,120.1183,120.2749,119.5798,119.7854,16285.0
2022-05-05 10:30:00,122.23,122.6,122.12,122.21,15630.0,119.6581,120.0204,119.5505,119.6386,15630.0
2022-05-05 10:40:00,122.23,122.86,122.04,122.15,17878.0,119.6581,120.2749,119.4721,119.5798,17878.0
2022-05-05 10:50:00,122.17,122.7,122.0,122.66,13063.0,119.5994,120.1183,119.433,120.0791,13063.0
2022-05-05 11:00:00,122.64,122.79,121.92,122.09,13285.0,120.0595,120.2064,119.3547,119.5211,13285.0
2022-05-05 11:10:00,122.15,122.59,121.98,122.57,36733.0,119.5798,120.0106,119.4134,119.991,36733.0
2022-05-05 11:20:00,122.31,122.75,122.03,122.7,87899.0,119.7365,120.1672,119.4624,120.1183,87899.0
2022-05-05 11:30:00,122.69,123.0,122.59,122.95,16773.0,120.1085,120.4119,120.0106,120.363,16773.0
2022-05-05 11:40:00,122.99,123.08,122.68,122.78,58518.0,120.4022,120.4903,120.0987,120.1966,58518.0
2022-05-05 11:50:00,122.78,122.88,121.47,121.57,140410.0,120.1966,120.2945,118.9141,119.012,140410.0
2022-05-05 12:00:00,121.47,122.03,121.24,122.03,14936.0,118.9141,119.4624,118.689,119.4624,14936.0
2022-05-05 12:10:00,121.93,122.27,121.78,121.93,10180.0,119.3645,119.6973,119.2176,119.3645,10180.0
2022-05-05 12:20:00,122.05,122.25,121.57,122.1,18742.0,119.4819,119.6777,119.012,119.5309,18742.0
2022-05-05 12:30:00,122.15,122.5,122.05,122.07,59843.0,119.5798,119.9225,119.4819,119.5015,59843.0
2022-05-05 12:40:00,122.06,122.14,121.62,121.83,15039.0,119.4917,119.57,119.061,119.2666,15039.0
2022-05-05 12:50:00,121.9,122.44,121.87,122.33,12368.0,119.3351,119.8637,119.3057,119.756,12368.0
2022-05-05 13:00:00,122.42,123.06,122.42,123.05,8740.0,119.8441,120.4707,119.8441,120.4609,8740.0
2022-05-05 13:10:00,122.97,123.0,122.18,122.5,8081.0,120.3826,120.4119,119.6092,119.9225,8081.0
2022-05-05 13:20:00,122.4,122.66,122.38,122.66,7596.0,119.8246,120.0791,119.805,120.0791,7596.0
2022-05-05 13:30:00,122.58,122.78,122.19,122.37,9040.0,120.0008,120.1966,119.619,119.7952,9040.0
2022-05-05 13:40:00,122.28,122.62,121.97,121.98,13329.0,119.7071,120.0399,119.4036,119.4134,13329.0
2022-05-05 13:50:00,121.92,122.02,121.64,121.84,14485.0,119.3547,119.4526,119.0806,119.2763,14485.0
2022-05-05 14:00:00,121.75,122.0,121.55,121.75,19617.0,119.1882,119.433,118.9925,119.1882,19617.0
2022-05-05 14:10:00,121.79,122.13,121.45,122.13,13696.0,119.2274,119.5602,118.8946,119.5602,13696.0
2022-05-05 14:20:00,122.16,122.17,121.24,121.28,15451.0,119.5896,119.5994,118.689,118.7281,15451.0
2022-05-05 14:30:00,121.22,121.38,121.02,121.38,12468.0,118.6694,118.826,118.4736,118.826,12468.0
2022-05-05 14:40:00,121.29,121.76,121.24,121.63,11853.0,118.7379,119.198,118.689,119.0708,11853.0
2022-05-05 14:50:00,121.64,122.05,121.59,121.7,15098.0,119.0806,119.4819,119.0316,119.1393,15098.0
2022-05-05 15:00:00,121.65,121.69,121.32,121.48,19621.0,119.0903,119.1295,118.7673,118.9239,19621.0
2022-05-05 15:10:00,121.51,121.69,121.23,121.4,24688.0,118.9533,119.1295,118.6792,118.8456,24688.0
2022-05-05 15:20:00,121.34,121.4,120.92,121.03,15046.0,118.7869,118.8456,118.3757,118.4834,15046.0
2022-05-05 15:30:00,120.99,121.49,120.8,121.37,29956.0,118.4442,118.9337,118.2582,118.8162,29956.0
2022-05-05 15:40:00,121.48,121.75,120.96,121.09,51066.0,118.9239,119.1882,118.4149,118.5421,51066.0
2022-05-05 15:50:00,121.12,122.31,121.11,122.18,166652.0,118.5715,119.7365,118.5617,119.6092,166652.0
2022-05-06 09:30:00,120.88,121.44,119.35,119.41,26355.0,118.3365,118.8848,116.8387,116.8975,26355.0
2022-05-06 09:40:00,119.54,120.04,118.67,118.95,18398.0,117.0247,117.5142,116.173,116.4472,18398.0
2022-05-06 09:50:00,119.04,119.08,118.28,118.65,13403.0,116.5353,116.5744,115.7913,116.1535,13403.0
2022-05-06 10:00:00,118.63,118.99,118.01,118.27,10802.0,116.1339,116.4863,115.5269,115.7815,10802.0
2022-05-06 10:10:00,118.22,119.7,118.0,119.09,15229.0,115.7325,117.1814,115.5171,116.5842,15229.0
2022-05-06 10:20:00,119.09,119.75,118.87,119.03,8707.0,116.5842,117.2303,116.3688,116.5255,8707.0
2022-05-06 10:30:00,118.89,119.23,118.33,118.75,14901.0,116.3884,116.7213,115.8402,116.2514,14901.0
2022-05-06 10:40:00,118.83,119.84,118.64,119.61,15011.0,116.3297,117.3184,116.1437,117.0933,15011.0
2022-05-06 10:50:00,119.78,120.35,119.36,120.04,15299.0,117.2597,117.8177,116.8485,117.5142,15299.0
2022-05-06 11:00:00,120.0,120.2,119.84,120.08,9563.0,117.4751,117.6709,117.3184,117.5534,9563.0
2022-05-06 11:10:00,120.03,120.98,119.79,120.74,14814.0,117.5044,118.4344,117.2695,118.1995,14814.0
2022-05-06 11:20:00,120.74,121.16,120.61,120.86,12629.0,118.1995,118.6107,118.0722,118.317,12629.0
2022-05-06 11:30:00,120.9,121.0,120.23,120.61,107499.0,118.3561,118.454,117.7002,118.0722,107499.0
2022-05-06 11:40:00,120.57,120.81,120.1,120.27,54818.0,118.0331,118.268,117.573,117.7394,54818.0
2022-05-06 11:50:00,120.28,120.57,120.03,120.27,7501.0,117.7492,118.0331,117.5044,117.7394,7501.0
2022-05-06 12:00:00,120.22,121.16,120.21,120.76,6645.0,117.6904,118.6107,117.6806,118.2191,6645.0
2022-05-06 12:10:00,120.68,120.69,120.19,120.19,11614.0,118.1408,118.1505,117.6611,117.6611,11614.0
2022-05-06 12:20:00,120.28,120.91,120.28,120.87,11154.0,117.7492,118.3659,117.7492,118.3268,11154.0
2022-05-06 12:30:00,120.94,121.1,120.58,120.85,6825.0,118.3953,118.5519,118.0429,118.3072,6825.0
2022-05-06 12:40:00,120.62,120.96,120.6,120.69,5719.0,118.082,118.4149,118.0624,118.1505,5719.0
2022-05-06 12:50:00,120.59,121.42,120.39,121.29,8310.0,118.0527,118.8652,117.8569,118.7379,8310.0
2022-05-06 13:00:00,121.37,121.68,121.24,121.67,11187.0,118.8162,119.1197,118.689,119.1099,11187.0
2022-05-06 13:10:00,121.59,121.59,120.92,121.06,10968.0,119.0316,119.0316,118.3757,118.5128,10968.0
2022-05-06 13:20:00,121.11,121.5,121.08,121.28,6367.0,118.5617,118.9435,118.5323,118.7281,6367.0
2022-05-06 13:30:00,121.3,121.48,120.96,121.13,12056.0,118.7477,118.9239,118.4149,118.5813,12056.0
2022-05-06 13:40:00,121.19,121.38,120.91,121.22,14272.0,118.64,118.826,118.3659,118.6694,14272.0
2022-05-06 13:50:00,121.2,121.26,120.71,120.77,10617.0,118.6498,118.7086,118.1701,118.2289,10617.0
2022-05-06 14:00:00,120.68,120.86,120.44,120.51,13866.0,118.1408,118.317,117.9058,117.9743,13866.0
2022-05-06 14:10:00,120.5,120.89,120.5,120.68,12564.0,117.9645,118.3463,117.9645,118.1408,12564.0
2022-05-06 14:20:00,120.6,120.69,120.37,120.64,15202.0,118.0624,118.1505,117.8373,118.1016,15202.0
2022-05-06 14:30:00,120.61,120.74,120.38,120.44,18892.0,118.0722,118.1995,117.8471,117.9058,18892.0
2022-05-06 14:40:00,120.45,120.97,120.42,120.97,11162.0,117.9156,118.4247,117.8862,118.4247,11162.0
2022-05-06 14:50:00,121.08,121.28,120.87,120.94,16850.0,118.5323,118.7281,118.3268,118.3953,16850.0
2022-05-06 15:00:00,120.68,120.78,120.47,120.6,10456.0,118.1408,118.2387,117.9352,118.0624,10456.0
2022-05-06 15:10:00,120.69,120.78,120.52,120.69,14206.0,118.1505,118.2387,117.9841,118.1505,14206.0
2022-05-06 15:20:00,120.63,120.87,120.44,120.84,15738.0,118.0918,118.3268,117.9058,118.2974,15738.0
2022-05-06 15:30:00,120.81,121.88,120.8,121.76,39845.0,118.268,119.3155,118.2582,119.198,39845.0
2022-05-06 15:40:00,121.7,121.79,121.22,121.47,46404.0,119.1393,119.2274,118.6694,118.9141,46404.0
2022-05-06 15:50:00,121.52,121.67,120.96,121.08,140625.0,118.9631,119.1099,118.4149,118.5323,140625.0
2022-05-09 09:30:00,119.13,119.13,118.05,118.9,25899.0,116.6234,116.6234,115.5661,116.3982,25899.0
2022-05-09 09:40:00,118.8,118.85,117.86,117.95,12052.0,116.3003,116.3493,115.3801,115.4682,12052.0
2022-05-09 09:50:00,118.03,118.44,117.6,117.63,20325.0,115.5465,115.9479,115.1256,115.1549,20325.0
2022-05-09 10:00:00,117.62,117.62,116.5,116.51,25466.0,115.1451,115.1451,114.0487,114.0585,25466.0
2022-05-09 10:10:00,116.62,117.18,116.38,116.51,13494.0,114.1662,114.7144,113.9312,114.0585,13494.0
2022-05-09 10:20:00,116.41,116.72,116.14,116.31,17821.0,113.9606,114.2641,113.6963,113.8627,17821.0
2022-05-09 10:30:00,116.29,116.31,115.43,115.46,22829.0,113.8431,113.8627,113.0012,113.0306,22829.0
2022-05-09 10:40:00,115.48,115.84,115.21,115.32,47990.0,113.0502,113.4026,112.7859,112.8935,47990.0
2022-05-09 10:50:00,115.29,115.39,114.75,115.05,18285.0,112.8642,112.9621,112.3355,112.6292,18285.0
2022-05-09 11:00:00,114.98,115.11,114.72,115.0,18347.0,112.5607,112.688,112.3062,112.5803,18347.0
2022-05-09 11:10:00,115.03,115.3,114.45,114.7,27561.0,112.6096,112.874,112.0418,112.2866,27561.0
2022-05-09 11:20:00,114.72,114.76,114.37,114.45,19570.0,112.3062,112.3453,111.9635,112.0418,19570.0
2022-05-09 11:30:00,114.38,114.62,114.02,114.62,18058.0,111.9733,112.2083,111.6209,112.2083,18058.0
2022-05-09 11:40:00,114.62,114.86,114.45,114.72,13196.0,112.2083,112.4432,112.0418,112.3062,13196.0
2022-05-09 11:50:00,114.75,115.02,114.45,114.55,12183.0,112.3355,112.5998,112.0418,112.1397,12183.0
2022-05-09 12:00:00,114.52,115.03,114.03,114.86,14157.0,112.1104,112.6096,111.6307,112.4432,14157.0
2022-05-09 12:10:00,114.89,115.4,114.78,115.3,11325.0,112.4726,112.9719,112.3649,112.874,11325.0
2022-05-09 12:20:00,115.3,115.57,114.92,115.01,20861.0,112.874,113.1383,112.502,112.5901,20861.0
2022-05-09 12:30:00,115.07,115.29,114.56,114.56,10653.0,112.6488,112.8642,112.1495,112.1495,10653.0
2022-05-09 12:40:00,114.54,114.62,114.24,114.24,19875.0,112.1299,112.2083,111.8363,111.8363,19875.0
2022-05-09 12:50:00,114.3,114.32,114.14,114.29,24969.0,111.895,111.9146,111.7384,111.8852,24969.0
2022-05-09 13:00:00,114.27,114.35,114.12,114.18,12309.0,111.8656,111.9439,111.7188,111.7775,12309.0
2022-05-09 13:10:00,114.19,114.33,114.1,114.25,14956.0,111.7873,111.9244,111.6992,111.8461,14956.0
2022-05-09 13:20:00,114.14,114.28,113.92,114.23,15357.0,111.7384,111.8754,111.523,111.8265,15357.0
2022-05-09 13:30:00,114.33,114.37,113.55,113.79,25061.0,111.9244,111.9635,111.1608,111.3957,25061.0
2022-05-09 13:40:00,113.8,114.24,113.76,113.94,17392.0,111.4055,111.8363,111.3664,111.5426,17392.0
2022-05-09 13:50:00,113.93,113.96,113.27,113.74,12672.0,111.5328,111.5622,110.8867,111.3468,12672.0
2022-05-09 14:00:00,113.7,113.95,113.66,113.7,19977.0,111.3076,111.5524,111.2685,111.3076,19977.0
2022-05-09 14:10:00,113.68,114.16,113.63,114.16,22064.0,111.288,111.7579,111.2391,111.7579,22064.0
2022-05-09 14:20:00,114.16,114.16,113.44,113.57,18100.0,111.7579,111.7579,111.0531,111.1804,18100.0
2022-05-09 14:30:00,113.56,113.77,113.35,113.67,14278.0,111.1706,111.3762,110.965,111.2783,14278.0
2022-05-09 14:40:00,113.64,114.0,113.53,113.66,17462.0,111.2489,111.6013,111.1412,111.2685,17462.0
2022-05-09 14:50:00,113.57,114.04,113.45,113.79,18142.0,111.1804,111.6405,111.0629,111.3957,18142.0
2022-05-09 15:00:00,113.86,114.23,113.7,113.86,19895.0,111.4643,111.8265,111.3076,111.4643,19895.0
2022-05-09 15:10:00,113.89,114.33,113.84,113.96,22245.0,111.4936,111.9244,111.4447,111.5622,22245.0
2022-05-09 15:20:00,113.91,113.91,113.39,113.51,26658.0,111.5132,111.5132,111.0041,111.1216,26658.0
2022-05-09 15:30:00,113.51,113.55,113.1,113.24,36228.0,111.1216,111.1608,110.7202,110.8573,36228.0
2022-05-09 15:40:00,113.23,113.24,112.91,113.05,75929.0,110.8475,110.8573,110.5342,110.6713,75929.0
2022-05-09 15:50:00,113.09,113.29,112.64,113.08,187308.0,110.7105,110.9063,110.2699,110.7007,187308.0
2022-05-10 09:30:00,115.44,116.35,114.44,114.62,59499.0,113.011,113.9019,112.0321,112.2083,59499.0
2022-05-10 09:40:00,114.56,115.12,114.31,114.76,43205.0,112.1495,112.6977,111.9048,112.3453,43205.0
2022-05-10 09:50:00,114.7,115.88,114.61,115.88,28590.0,112.2866,113.4418,112.1985,113.4418,28590.0
2022-05-10 10:00:00,115.75,116.74,115.6,116.4,31546.0,113.3145,114.2837,113.1676,113.9508,31546.0
2022-05-10 10:10:00,116.4,116.7,115.78,115.95,27645.0,113.9508,114.2445,113.3439,113.5103,27645.0
2022-05-10 10:20:00,115.94,116.47,115.48,115.9,29387.0,113.5005,114.0193,113.0502,113.4613,29387.0
2022-05-10 10:30:00,115.96,116.06,115.26,115.46,36025.0,113.5201,113.618,112.8348,113.0306,36025.0
2022-05-10 10:40:00,115.48,115.61,114.16,114.52,47438.0,113.0502,113.1774,111.7579,112.1104,47438.0
2022-05-10 10:50:00,114.44,114.74,114.03,114.08,21990.0,112.0321,112.3257,111.6307,111.6796,21990.0
2022-05-10 11:00:00,114.1,114.64,113.83,113.95,27765.0,111.6992,112.2278,111.4349,111.5524,27765.0
2022-05-10 11:10:00,113.93,114.17,113.6,113.92,31179.0,111.5328,111.7677,111.2097,111.523,31179.0
2022-05-10 11:20:00,113.92,114.0,113.21,113.51,23256.0,111.523,111.6013,110.8279,111.1216,23256.0
2022-05-10 11:30:00,113.49,113.93,113.14,113.88,15188.0,111.102,111.5328,110.7594,111.4838,15188.0
2022-05-10 11:40:00,113.87,114.03,113.61,113.92,19851.0,111.474,111.6307,111.2195,111.523,19851.0
2022-05-10 11:50:00,113.82,114.56,113.63,114.46,21231.0,111.4251,112.1495,111.2391,112.0516,21231.0
2022-05-10 12:00:00,114.47,115.08,114.41,114.57,21692.0,112.0614,112.6586,112.0027,112.1593,21692.0
2022-05-10 12:10:00,114.48,115.0,114.31,114.61,18491.0,112.0712,112.5803,111.9048,112.1985,18491.0
2022-05-10 12:20:00,114.61,114.77,114.32,114.32,14356.0,112.1985,112.3551,111.9146,111.9146,14356.0
2022-05-10 12:30:00,114.41,114.56,114.01,114.29,18170.0,112.0027,112.1495,111.6111,111.8852,18170.0
2022-05-10 12:40:00,114.33,115.24,114.26,115.11,13285.0,111.9244,112.8152,111.8558,112.688,13285.0
2022-05-10 12:50:00,115.05,115.06,114.69,114.91,15520.0,112.6292,112.639,112.2768,112.4922,15520.0
2022-05-10 13:00:00,114.91,115.87,114.84,115.68,23381.0,112.4922,113.432,112.4236,113.246,23381.0
2022-05-10 13:10:00,115.64,115.64,115.28,115.32,14706.0,113.2068,113.2068,112.8544,112.8935,14706.0
2022-05-10 13:20:00,115.5,116.11,115.32,116.11,14676.0,113.0697,113.6669,112.8935,113.6669,14676.0
2022-05-10 13:30:00,116.18,117.15,116.18,117.14,18065.0,113.7354,114.685,113.7354,114.6752,18065.0
2022-05-10 13:40:00,117.19,117.65,117.17,117.63,17800.0,114.7242,115.1745,114.7046,115.1549,17800.0
2022-05-10 13:50:00,117.65,117.82,117.32,117.79,17348.0,115.1745,115.3409,114.8515,115.3116,17348.0
2022-05-10 14:00:00,117.79,117.94,117.43,117.6,23994.0,115.3116,115.4584,114.9591,115.1256,23994.0
2022-05-10 14:10:00,117.61,117.94,117.08,117.51,20151.0,115.1354,115.4584,114.6165,115.0375,20151.0
2022-05-10 14:20:00,117.53,117.66,116.72,116.86,22051.0,115.057,115.1843,114.2641,114.4011,22051.0
2022-05-10 14:30:00,116.89,117.37,116.89,117.04,15569.0,114.4305,114.9004,114.4305,114.5773,15569.0
2022-05-10 14:40:00,117.0,117.73,116.87,117.24,18727.0,114.5382,115.2528,114.4109,114.7731,18727.0
2022-05-10 14:50:00,117.44,117.69,117.18,117.53,25601.0,114.9689,115.2137,114.7144,115.057,25601.0
2022-05-10 15:00:00,117.65,117.78,117.3,117.3,9774.0,115.1745,115.3018,114.8319,114.8319,9774.0
2022-05-10 15:10:00,117.28,117.56,117.14,117.45,19846.0,114.8123,115.0864,114.6752,114.9787,19846.0
2022-05-10 15:20:00,117.44,117.55,116.81,116.88,35664.0,114.9689,115.0766,114.3522,114.4207,35664.0
2022-05-10 15:30:00,116.81,117.01,116.63,116.76,19126.0,114.3522,114.548,114.176,114.3032,19126.0
2022-05-10 15:40:00,116.72,116.76,116.38,116.51,45080.0,114.2641,114.3032,113.9312,114.0585,45080.0
2022-05-10 15:50:00,116.46,116.71,116.26,116.65,119438.0,114.0096,114.2543,113.8138,114.1956,119438.0
2022-05-11 09:30:00,115.7,116.68,114.76,115.25,21487.0,113.2655,114.2249,112.3453,112.825,21487.0
2022-05-11 09:40:00,115.14,116.54,115.06,116.39,10541.0,112.7173,114.0879,112.639,113.941,10541.0
2022-05-11 09:50:00,116.43,116.93,115.7,116.23,15645.0,113.9802,114.4697,113.2655,113.7844,15645.0
2022-05-11 10:00:00,116.2,116.63,115.11,115.12,21128.0,113.755,114.176,112.688,112.6977,21128.0
2022-05-11 10:10:00,115.12,115.92,115.11,115.92,12667.0,112.6977,113.4809,112.688,113.4809,12667.0
2022-05-11 10:20:00,115.81,116.35,115.57,116.18,29471.0,113.3732,113.9019,113.1383,113.7354,29471.0
2022-05-11 10:30:00,116.14,116.86,115.74,116.86,30943.0,113.6963,114.4011,113.3047,114.4011,30943.0
2022-05-11 10:40:00,116.76,117.42,116.74,117.02,22381.0,114.3032,114.9494,114.2837,114.5578,22381.0
2022-05-11 10:50:00,117.15,117.15,116.48,116.62,32229.0,114.685,114.685,114.0291,114.1662,32229.0
2022-05-11 11:00:00,116.58,116.81,116.34,116.6,13370.0,114.127,114.3522,113.8921,114.1466,13370.0
2022-05-11 11:10:00,116.72,117.15,116.37,116.63,13708.0,114.2641,114.685,113.9214,114.176,13708.0
2022-05-11 11:20:00,116.61,117.26,116.59,117.23,14781.0,114.1564,114.7927,114.1368,114.7633,14781.0
2022-05-11 11:30:00,117.16,118.0,117.04,117.82,25128.0,114.6948,115.5171,114.5773,115.3409,25128.0
2022-05-11 11:40:00,117.82,117.99,117.51,117.65,21025.0,115.3409,115.5074,115.0375,115.1745,21025.0
2022-05-11 11:50:00,117.71,117.71,117.15,117.46,25102.0,115.2332,115.2332,114.685,114.9885,25102.0
2022-05-11 12:00:00,117.41,117.43,117.02,117.13,15007.0,114.9396,114.9591,114.5578,114.6655,15007.0
2022-05-11 12:10:00,117.07,117.33,116.86,117.14,10236.0,114.6067,114.8612,114.4011,114.6752,10236.0
2022-05-11 12:20:00,117.11,117.71,116.45,116.45,26131.0,114.6459,115.2332,113.9998,113.9998,26131.0
2022-05-11 12:30:00,116.36,116.99,116.17,116.69,14314.0,113.9117,114.5284,113.7257,114.2347,14314.0
2022-05-11 12:40:00,116.7,116.99,116.41,116.73,7554.0,114.2445,114.5284,113.9606,114.2739,7554.0
2022-05-11 12:50:00,116.72,116.72,116.09,116.09,8015.0,114.2641,114.2641,113.6473,113.6473,8015.0
2022-05-11 13:00:00,116.08,116.09,115.76,115.85,10159.0,113.6375,113.6473,113.3243,113.4124,10159.0
2022-05-11 13:10:00,115.9,116.07,115.76,115.77,8053.0,113.4613,113.6278,113.3243,113.3341,8053.0
2022-05-11 13:20:00,115.81,115.99,115.38,115.38,8664.0,113.3732,113.5494,112.9523,112.9523,8664.0
2022-05-11 13:30:00,115.38,115.52,114.99,114.99,6637.0,112.9523,113.0893,112.5705,112.5705,6637.0
2022-05-11 13:40:00,114.96,114.98,114.68,114.84,6920.0,112.5411,112.5607,112.267,112.4236,6920.0
2022-05-11 13:50:00,114.83,114.99,114.5,114.62,13568.0,112.4138,112.5705,112.0908,112.2083,13568.0
2022-05-11 14:00:00,114.72,115.38,114.71,114.79,10842.0,112.3062,112.9523,112.2964,112.3747,10842.0
2022-05-11 14:10:00,114.72,115.24,114.69,115.06,16834.0,112.3062,112.8152,112.2768,112.639,16834.0
2022-05-11 14:20:00,115.04,115.59,114.78,115.14,13102.0,112.6194,113.1579,112.3649,112.7173,13102.0
2022-05-11 14:30:00,115.16,115.98,115.0,115.73,20283.0,112.7369,113.5396,112.5803,113.2949,20283.0
2022-05-11 14:40:00,115.69,116.0,115.38,115.39,9913.0,113.2558,113.5592,112.9523,112.9621,9913.0
2022-05-11 14:50:00,115.45,115.46,114.99,115.07,11601.0,113.0208,113.0306,112.5705,112.6488,11601.0
2022-05-11 15:00:00,115.08,115.1,114.79,115.05,7898.0,112.6586,112.6782,112.3747,112.6292,7898.0
2022-05-11 15:10:00,114.95,115.2,114.79,115.0,12898.0,112.5313,112.7761,112.3747,112.5803,12898.0
2022-05-11 15:20:00,114.84,115.04,114.69,114.83,11157.0,112.4236,112.6194,112.2768,112.4138,11157.0
2022-05-11 15:30:00,114.76,115.08,114.44,114.48,13666.0,112.3453,112.6586,112.0321,112.0712,13666.0
2022-05-11 15:40:00,114.5,114.66,114.02,114.02,67191.0,112.0908,112.2474,111.6209,111.6209,67191.0
2022-05-11 15:50:00,114.07,114.16,113.84,114.05,137320.0,111.6698,111.7579,111.4447,111.6503,137320.0
2022-05-12 09:30:00,113.61,113.92,112.78,113.48,25616.0,111.2195,111.523,110.407,111.0923,25616.0
2022-05-12 09:40:00,113.6,115.14,113.42,114.56,8064.0,111.2097,112.7173,111.0335,112.1495,8064.0
2022-05-12 09:50:00,114.56,115.31,113.79,113.88,8603.0,112.1495,112.8837,111.3957,111.4838,8603.0
2022-05-12 10:00:00,113.92,114.8,113.36,114.8,18190.0,111.523,112.3845,110.9748,112.3845,18190.0
2022-05-12 10:10:00,114.92,115.27,114.2,114.9,9554.0,112.502,112.8446,111.7971,112.4824,9554.0
2022-05-12 10:20:00,114.77,115.31,114.35,114.39,13635.0,112.3551,112.8837,111.9439,111.9831,13635.0
2022-05-12 10:30:00,114.6,115.12,114.45,115.07,8575.0,112.1887,112.6977,112.0418,112.6488,8575.0
2022-05-12 10:40:00,115.04,115.04,114.61,114.95,7617.0,112.6194,112.6194,112.1985,112.5313,7617.0
2022-05-12 10:50:00,114.98,115.86,114.94,115.74,12855.0,112.5607,113.4222,112.5215,113.3047,12855.0
2022-05-12 11:00:00,115.69,116.08,115.63,116.08,8264.0,113.2558,113.6375,113.197,113.6375,8264.0
2022-05-12 11:10:00,116.03,116.13,115.41,115.5,16992.0,113.5886,113.6865,112.9816,113.0697,16992.0
2022-05-12 11:20:00,115.53,115.73,115.14,115.23,9687.0,113.0991,113.2949,112.7173,112.8054,9687.0
2022-05-12 11:30:00,115.37,115.47,114.92,115.42,9203.0,112.9425,113.0404,112.502,112.9914,9203.0
2022-05-12 11:40:00,115.4,115.51,114.91,115.07,14378.0,112.9719,113.0795,112.4922,112.6488,14378.0
2022-05-12 11:50:00,115.05,115.05,114.58,114.69,9477.0,112.6292,112.6292,112.1691,112.2768,9477.0
2022-05-12 12:00:00,114.56,114.93,114.45,114.81,10483.0,112.1495,112.5117,112.0418,112.3943,10483.0
2022-05-12 12:10:00,114.77,114.98,114.49,114.75,20046.0,112.3551,112.5607,112.081,112.3355,20046.0
2022-05-12 12:20:00,114.7,115.19,114.63,115.06,14897.0,112.2866,112.7663,112.2181,112.639,14897.0
2022-05-12 12:30:00,115.07,115.51,114.91,115.12,7258.0,112.6488,113.0795,112.4922,112.6977,7258.0
2022-05-12 12:40:00,115.09,115.45,114.83,115.21,5239.0,112.6684,113.0208,112.4138,112.7859,5239.0
2022-05-12 12:50:00,115.24,115.43,114.92,115.1,8348.0,112.8152,113.0012,112.502,112.6782,8348.0
2022-05-12 13:00:00,114.96,115.34,114.95,115.05,31888.0,112.5411,112.9131,112.5313,112.6292,31888.0
2022-05-12 13:10:00,115.04,115.44,115.02,115.13,6239.0,112.6194,113.011,112.5998,112.7075,6239.0
2022-05-12 13:20:00,115.2,115.42,114.98,115.19,12024.0,112.7761,112.9914,112.5607,112.7663,12024.0
2022-05-12 13:30:00,115.17,115.34,114.7,114.73,15989.0,112.7467,112.9131,112.2866,112.316,15989.0
2022-05-12 13:40:00,114.71,114.78,114.16,114.16,25431.0,112.2964,112.3649,111.7579,111.7579,25431.0
2022-05-12 13:50:00,114.12,114.27,113.94,114.05,10516.0,111.7188,111.8656,111.5426,111.6503,10516.0
2022-05-12 14:00:00,114.13,114.39,113.92,113.92,9092.0,111.7286,111.9831,111.523,111.523,9092.0
2022-05-12 14:10:00,114.0,114.33,113.87,114.33,5235.0,111.6013,111.9244,111.474,111.9244,5235.0
2022-05-12 14:20:00,114.41,114.41,113.95,114.25,10445.0,112.0027,112.0027,111.5524,111.8461,10445.0
2022-05-12 14:30:00,114.16,114.23,113.74,113.83,11155.0,111.7579,111.8265,111.3468,111.4349,11155.0
2022-05-12 14:40:00,113.81,114.01,113.62,113.7,9472.0,111.4153,111.6111,111.2293,111.3076,9472.0
2022-05-12 14:50:00,113.69,114.02,113.66,113.69,7840.0,111.2978,111.6209,111.2685,111.2978,7840.0
2022-05-12 15:00:00,113.72,114.29,113.65,113.92,24068.0,111.3272,111.8852,111.2587,111.523,24068.0
2022-05-12 15:10:00,114.01,114.57,113.68,114.56,18730.0,111.6111,112.1593,111.288,112.1495,18730.0
2022-05-12 15:20:00,114.5,115.48,114.46,114.81,28346.0,112.0908,113.0502,112.0516,112.3943,28346.0
2022-05-12 15:30:00,114.85,115.39,114.83,115.39,20474.0,112.4334,112.9621,112.4138,112.9621,20474.0
2022-05-12 15:40:00,115.4,115.63,115.11,115.31,43690.0,112.9719,113.197,112.688,112.8837,43690.0
2022-05-12 15:50:00,115.3,116.25,115.3,116.18,127248.0,112.874,113.804,112.874,113.7354,127248.0
2022-05-13 09:30:00,117.38,118.44,117.27,118.22,45448.0,114.9102,115.9479,114.8025,115.7325,45448.0
2022-05-13 09:40:00,118.13,119.3,118.13,119.3,14309.0,115.6444,116.7898,115.6444,116.7898,14309.0
2022-05-13 09:50:00,119.37,119.7,119.25,119.33,11998.0,116.8583,117.1814,116.7408,116.8192,11998.0
2022-05-13 10:00:00,119.45,120.17,119.31,119.87,16123.0,116.9366,117.6415,116.7996,117.3478,16123.0
2022-05-13 10:10:00,119.78,120.1,119.57,119.85,13353.0,117.2597,117.573,117.0541,117.3282,13353.0
2022-05-13 10:20:00,119.86,120.55,119.78,120.38,19482.0,117.338,118.0135,117.2597,117.8471,19482.0
2022-05-13 10:30:00,120.37,120.72,120.33,120.45,15769.0,117.8373,118.1799,117.7981,117.9156,15769.0
2022-05-13 10:40:00,120.46,120.63,120.16,120.27,58087.0,117.9254,118.0918,117.6317,117.7394,58087.0
2022-05-13 10:50:00,120.2,120.33,120.03,120.22,14287.0,117.6709,117.7981,117.5044,117.6904,14287.0
2022-05-13 11:00:00,120.15,120.22,119.78,120.02,11340.0,117.6219,117.6904,117.2597,117.4946,11340.0
2022-05-13 11:10:00,119.91,119.97,119.61,119.72,9760.0,117.387,117.4457,117.0933,117.201,9760.0
2022-05-13 11:20:00,119.78,120.09,119.7,120.02,7108.0,117.2597,117.5632,117.1814,117.4946,7108.0
2022-05-13 11:30:00,120.03,120.13,119.83,119.92,10882.0,117.5044,117.6023,117.3086,117.3967,10882.0
2022-05-13 11:40:00,119.9,120.01,119.63,120.01,8415.0,117.3772,117.4849,117.1128,117.4849,8415.0
2022-05-13 11:50:00,119.98,120.44,119.97,120.35,14123.0,117.4555,117.9058,117.4457,117.8177,14123.0
2022-05-13 12:00:00,120.35,120.46,120.15,120.46,9105.0,117.8177,117.9254,117.6219,117.9254,9105.0
2022-05-13 12:10:00,120.42,120.66,120.36,120.39,7642.0,117.8862,118.1212,117.8275,117.8569,7642.0
2022-05-13 12:20:00,120.42,120.48,120.22,120.3,11029.0,117.8862,117.945,117.6904,117.7688,11029.0
2022-05-13 12:30:00,120.36,120.49,120.3,120.35,6871.0,117.8275,117.9548,117.7688,117.8177,6871.0
2022-05-13 12:40:00,120.33,120.51,120.05,120.1,9998.0,117.7981,117.9743,117.524,117.573,9998.0
2022-05-13 12:50:00,119.88,119.95,119.66,119.95,8901.0,117.3576,117.4261,117.1422,117.4261,8901.0
2022-05-13 13:00:00,119.98,120.1,119.64,119.64,8017.0,117.4555,117.573,117.1226,117.1226,8017.0
2022-05-13 13:10:00,119.66,119.9,119.46,119.5,10276.0,117.1422,117.3772,116.9464,116.9856,10276.0
2022-05-13 13:20:00,119.51,119.69,119.4,119.41,9355.0,116.9954,117.1716,116.8877,116.8975,9355.0
2022-05-13 13:30:00,119.43,119.66,119.34,119.39,6653.0,116.9171,117.1422,116.829,116.8779,6653.0
2022-05-13 13:40:00,119.4,119.45,119.2,119.37,6340.0,116.8877,116.9366,116.6919,116.8583,6340.0
2022-05-13 13:50:00,119.3,119.3,118.96,118.96,8779.0,116.7898,116.7898,116.4569,116.4569,8779.0
2022-05-13 14:00:00,118.97,118.97,118.25,118.44,7036.0,116.4667,116.4667,115.7619,115.9479,7036.0
2022-05-13 14:10:00,118.57,118.79,118.52,118.77,13073.0,116.0752,116.2905,116.0262,116.2709,13073.0
2022-05-13 14:20:00,118.75,118.81,118.43,118.53,7768.0,116.2514,116.3101,115.9381,116.036,7768.0
2022-05-13 14:30:00,118.56,118.85,118.51,118.57,8294.0,116.0654,116.3493,116.0164,116.0752,8294.0
2022-05-13 14:40:00,118.64,118.83,118.51,118.6,9052.0,116.1437,116.3297,116.0164,116.1045,9052.0
2022-05-13 14:50:00,118.55,119.19,118.55,119.19,7327.0,116.0556,116.6821,116.0556,116.6821,7327.0
2022-05-13 15:00:00,119.15,119.58,119.15,119.49,9887.0,116.6429,117.0639,116.6429,116.9758,9887.0
2022-05-13 15:10:00,119.53,119.88,119.46,119.87,20291.0,117.015,117.3576,116.9464,117.3478,20291.0
2022-05-13 15:20:00,119.85,119.99,119.6,119.98,17136.0,117.3282,117.4653,117.0835,117.4555,17136.0
2022-05-13 15:30:00,119.96,120.01,119.11,119.35,21097.0,117.4359,117.4849,116.6038,116.8387,21097.0
2022-05-13 15:40:00,119.35,119.62,119.1,119.22,34920.0,116.8387,117.1031,116.594,116.7115,34920.0
2022-05-13 15:50:00,119.26,119.4,118.79,119.39,113863.0,116.7506,116.8877,116.2905,116.8779,113863.0
2022-05-16 09:30:00,119.63,120.66,118.95,120.56,58293.0,117.1128,118.1212,116.4472,118.0233,58293.0
2022-05-16 09:40:00,120.68,121.03,118.94,119.01,48742.0,118.1408,118.4834,116.4374,116.5059,48742.0
2022-05-16 09:50:00,118.98,120.08,118.83,120.02,26782.0,116.4765,117.5534,116.3297,117.4946,26782.0
2022-05-16 10:00:00,120.0,120.74,119.6,120.74,19224.0,117.4751,118.1995,117.0835,118.1995,19224.0
2022-05-16 10:10:00,120.7,120.76,120.39,120.5,9021.0,118.1603,118.2191,117.8569,117.9645,9021.0
2022-05-16 10:20:00,120.57,120.88,120.43,120.82,26070.0,118.0331,118.3365,117.896,118.2778,26070.0
2022-05-16 10:30:00,120.77,120.81,119.72,119.98,32300.0,118.2289,118.268,117.201,117.4555,32300.0
2022-05-16 10:40:00,119.95,120.07,119.48,119.76,13688.0,117.4261,117.5436,116.966,117.2401,13688.0
2022-05-16 10:50:00,119.67,119.75,119.29,119.48,6213.0,117.152,117.2303,116.78,116.966,6213.0
2022-05-16 11:00:00,119.32,119.52,119.16,119.45,9547.0,116.8094,117.0052,116.6527,116.9366,9547.0
2022-05-16 11:10:00,119.41,119.55,119.14,119.49,15142.0,116.8975,117.0345,116.6332,116.9758,15142.0
2022-05-16 11:20:00,119.49,119.52,119.17,119.32,8782.0,116.9758,117.0052,116.6625,116.8094,8782.0
2022-05-16 11:30:00,119.32,119.61,119.23,119.61,15635.0,116.8094,117.0933,116.7213,117.0933,15635.0
2022-05-16 11:40:00,119.44,119.76,119.22,119.71,15318.0,116.9268,117.2401,116.7115,117.1912,15318.0
2022-05-16 11:50:00,119.74,119.89,119.55,119.69,12736.0,117.2205,117.3674,117.0345,117.1716,12736.0
2022-05-16 12:00:00,119.74,120.11,119.54,119.56,6799.0,117.2205,117.5827,117.0247,117.0443,6799.0
2022-05-16 12:10:00,119.56,119.63,119.15,119.37,8617.0,117.0443,117.1128,116.6429,116.8583,8617.0
2022-05-16 12:20:00,119.32,119.41,119.22,119.34,9183.0,116.8094,116.8975,116.7115,116.829,9183.0
2022-05-16 12:30:00,119.37,119.47,119.14,119.19,10798.0,116.8583,116.9562,116.6332,116.6821,10798.0
2022-05-16 12:40:00,119.09,119.34,119.06,119.32,6630.0,116.5842,116.829,116.5548,116.8094,6630.0
2022-05-16 12:50:00,119.29,119.34,119.05,119.06,8922.0,116.78,116.829,116.5451,116.5548,8922.0
2022-05-16 13:00:00,119.01,119.65,118.93,119.63,11949.0,116.5059,117.1324,116.4276,117.1128,11949.0
2022-05-16 13:10:00,119.64,120.03,119.48,119.48,9296.0,117.1226,117.5044,116.966,116.966,9296.0
2022-05-16 13:20:00,119.5,119.98,119.5,119.93,12433.0,116.9856,117.4555,116.9856,117.4065,12433.0
2022-05-16 13:30:00,119.99,120.15,119.97,120.14,9530.0,117.4653,117.6219,117.4457,117.6121,9530.0
2022-05-16 13:40:00,120.23,120.31,119.81,119.9,14496.0,117.7002,117.7785,117.2891,117.3772,14496.0
2022-05-16 13:50:00,119.93,120.08,119.83,119.94,11914.0,117.4065,117.5534,117.3086,117.4163,11914.0
2022-05-16 14:00:00,119.88,120.22,119.73,120.03,11015.0,117.3576,117.6904,117.2107,117.5044,11015.0
2022-05-16 14:10:00,120.0,120.06,119.7,119.99,22684.0,117.4751,117.5338,117.1814,117.4653,22684.0
2022-05-16 14:20:00,120.0,120.53,119.96,120.53,23675.0,117.4751,117.9939,117.4359,117.9939,23675.0
2022-05-16 14:30:00,120.52,120.62,120.37,120.59,18213.0,117.9841,118.082,117.8373,118.0527,18213.0
2022-05-16 14:40:00,120.62,120.63,120.17,120.22,10128.0,118.082,118.0918,117.6415,117.6904,10128.0
2022-05-16 14:50:00,120.25,120.4,120.11,120.31,12108.0,117.7198,117.8666,117.5827,117.7785,12108.0
2022-05-16 15:00:00,120.34,120.36,120.15,120.25,13732.0,117.8079,117.8275,117.6219,117.7198,13732.0
2022-05-16 15:10:00,120.25,120.26,119.83,120.19,32114.0,117.7198,117.7296,117.3086,117.6611,32114.0
2022-05-16 15:20:00,120.16,120.32,119.99,120.26,83777.0,117.6317,117.7883,117.4653,117.7296,83777.0
2022-05-16 15:30:00,120.25,120.41,119.97,120.15,57262.0,117.7198,117.8764,117.4457,117.6219,57262.0
2022-05-16 15:40:00,120.19,120.32,120.06,120.2,83129.0,117.6611,117.7883,117.5338,117.6709,83129.0
2022-05-16 15:50:00,120.32,120.61,120.12,120.32,165808.0,117.7883,118.0722,117.5925,117.7883,165808.0
2022-05-17 09:30:00,122.7,123.5,122.25,122.99,90430.0,120.1183,120.9014,119.6777,120.4022,90430.0
2022-05-17 09:40:00,122.98,123.49,122.7,123.32,13367.0,120.3924,120.8916,120.1183,120.7252,13367.0
2022-05-17 09:50:00,123.14,123.22,122.28,122.4,22956.0,120.549,120.6273,119.7071,119.8246,22956.0
2022-05-17 10:00:00,122.44,122.71,122.35,122.45,14381.0,119.8637,120.128,119.7756,119.8735,14381.0
2022-05-17 10:10:00,122.41,122.85,122.32,122.73,14386.0,119.8344,120.2651,119.7462,120.1476,14386.0
2022-05-17 10:20:00,122.68,122.68,122.1,122.1,18441.0,120.0987,120.0987,119.5309,119.5309,18441.0
2022-05-17 10:30:00,122.11,122.55,121.93,121.94,17737.0,119.5407,119.9714,119.3645,119.3742,17737.0
2022-05-17 10:40:00,121.91,121.91,121.45,121.68,14791.0,119.3449,119.3449,118.8946,119.1197,14791.0
2022-05-17 10:50:00,121.7,121.85,121.57,121.85,11093.0,119.1393,119.2861,119.012,119.2861,11093.0
2022-05-17 11:00:00,121.86,122.14,121.72,122.14,18388.0,119.2959,119.57,119.1589,119.57,18388.0
2022-05-17 11:10:00,122.14,122.46,122.14,122.42,50431.0,119.57,119.8833,119.57,119.8441,50431.0
2022-05-17 11:20:00,122.39,122.75,122.3,122.69,42402.0,119.8148,120.1672,119.7267,120.1085,42402.0
2022-05-17 11:30:00,122.57,122.92,122.45,122.55,13826.0,119.991,120.3336,119.8735,119.9714,13826.0
2022-05-17 11:40:00,122.52,122.7,122.43,122.44,17744.0,119.942,120.1183,119.8539,119.8637,17744.0
2022-05-17 11:50:00,122.49,122.7,122.48,122.62,8106.0,119.9127,120.1183,119.9029,120.0399,8106.0
2022-05-17 12:00:00,122.62,122.62,122.26,122.36,6577.0,120.0399,120.0399,119.6875,119.7854,6577.0
2022-05-17 12:10:00,122.28,122.37,122.07,122.25,8310.0,119.7071,119.7952,119.5015,119.6777,8310.0
2022-05-17 12:20:00,122.27,122.6,122.2,122.57,11374.0,119.6973,120.0204,119.6288,119.991,11374.0
2022-05-17 12:30:00,122.56,122.63,122.41,122.41,8748.0,119.9812,120.0497,119.8344,119.8344,8748.0
2022-05-17 12:40:00,122.44,122.62,122.32,122.59,10275.0,119.8637,120.0399,119.7462,120.0106,10275.0
2022-05-17 12:50:00,122.65,122.89,122.57,122.82,21483.0,120.0693,120.3043,119.991,120.2357,21483.0
2022-05-17 13:00:00,122.83,122.9,122.6,122.77,17669.0,120.2455,120.314,120.0204,120.1868,17669.0
2022-05-17 13:10:00,122.81,123.11,122.76,123.05,23497.0,120.2259,120.5196,120.177,120.4609,23497.0
2022-05-17 13:20:00,123.0,123.16,122.87,122.91,7316.0,120.4119,120.5686,120.2847,120.3238,7316.0
2022-05-17 13:30:00,122.95,123.12,122.83,122.98,8888.0,120.363,120.5294,120.2455,120.3924,8888.0
2022-05-17 13:40:00,122.9,123.07,122.77,123.04,10795.0,120.314,120.4805,120.1868,120.4511,10795.0
2022-05-17 13:50:00,123.06,123.32,123.01,123.03,15916.0,120.4707,120.7252,120.4217,120.4413,15916.0
2022-05-17 14:00:00,123.02,123.43,122.67,123.37,39026.0,120.4315,120.8329,120.0889,120.7742,39026.0
2022-05-17 14:10:00,123.27,123.28,122.61,122.78,82060.0,120.6763,120.686,120.0301,120.1966,82060.0
2022-05-17 14:20:00,122.72,122.98,122.34,122.87,71860.0,120.1378,120.3924,119.7658,120.2847,71860.0
2022-05-17 14:30:00,122.79,123.03,122.56,123.03,25616.0,120.2064,120.4413,119.9812,120.4413,25616.0
2022-05-17 14:40:00,123.07,123.56,122.82,123.56,134645.0,120.4805,120.9602,120.2357,120.9602,134645.0
2022-05-17 14:50:00,123.54,123.7,123.16,123.16,47391.0,120.9406,121.0972,120.5686,120.5686,47391.0
2022-05-17 15:00:00,123.11,123.37,122.87,123.18,67852.0,120.5196,120.7742,120.2847,120.5882,67852.0
2022-05-17 15:10:00,123.12,123.4,123.11,123.32,19602.0,120.5294,120.8035,120.5196,120.7252,19602.0
2022-05-17 15:20:00,123.34,123.45,122.85,123.08,99927.0,120.7448,120.8525,120.2651,120.4903,99927.0
2022-05-17 15:30:00,123.05,123.14,122.61,122.63,59666.0,120.4609,120.549,120.0301,120.0497,59666.0
2022-05-17 15:40:00,122.61,122.87,122.45,122.52,110259.0,120.0301,120.2847,119.8735,119.942,110259.0
2022-05-17 15:50:00,122.53,123.07,122.53,123.04,218177.0,119.9518,120.4805,119.9518,120.4511,218177.0
2022-05-18 09:30:00,121.19,121.8,121.17,121.28,20526.0,118.64,119.2372,118.6204,118.7281,20526.0
2022-05-18 09:40:00,121.07,121.48,120.7,121.37,25754.0,118.5226,118.9239,118.1603,118.8162,25754.0
2022-05-18 09:50:00,121.35,121.4,120.7,121.04,11030.0,118.7967,118.8456,118.1603,118.4932,11030.0
2022-05-18 10:00:00,120.96,121.45,120.88,121.26,5352.0,118.4149,118.8946,118.3365,118.7086,5352.0
2022-05-18 10:10:00,121.15,121.82,121.14,121.78,4107.0,118.6009,119.2568,118.5911,119.2176,4107.0
2022-05-18 10:20:00,121.8,121.91,121.35,121.35,13794.0,119.2372,119.3449,118.7967,118.7967,13794.0
2022-05-18 10:30:00,121.29,121.29,120.95,121.12,8221.0,118.7379,118.7379,118.4051,118.5715,8221.0
2022-05-18 10:40:00,121.07,121.58,121.02,121.51,9166.0,118.5226,119.0218,118.4736,118.9533,9166.0
2022-05-18 10:50:00,121.55,121.74,121.5,121.6,6093.0,118.9925,119.1785,118.9435,119.0414,6093.0
2022-05-18 11:00:00,121.6,121.71,121.44,121.45,14575.0,119.0414,119.1491,118.8848,118.8946,14575.0
2022-05-18 11:10:00,121.47,121.47,121.0,121.09,19808.0,118.9141,118.9141,118.454,118.5421,19808.0
2022-05-18 11:20:00,121.09,121.15,120.65,120.67,38964.0,118.5421,118.6009,118.1114,118.131,38964.0
2022-05-18 11:30:00,120.59,121.46,120.57,121.34,20711.0,118.0527,118.9043,118.0331,118.7869,20711.0
2022-05-18 11:40:00,121.34,121.65,121.22,121.46,7901.0,118.7869,119.0903,118.6694,118.9043,7901.0
2022-05-18 11:50:00,121.53,121.61,121.07,121.13,8669.0,118.9729,119.0512,118.5226,118.5813,8669.0
2022-05-18 12:00:00,121.12,121.3,121.01,121.19,11236.0,118.5715,118.7477,118.4638,118.64,11236.0
2022-05-18 12:10:00,121.09,121.66,121.09,121.5,13970.0,118.5421,119.1001,118.5421,118.9435,13970.0
2022-05-18 12:20:00,121.54,121.58,121.13,121.36,16244.0,118.9827,119.0218,118.5813,118.8064,16244.0
2022-05-18 12:30:00,121.38,121.55,121.24,121.36,18992.0,118.826,118.9925,118.689,118.8064,18992.0
2022-05-18 12:40:00,121.5,121.52,121.26,121.52,8101.0,118.9435,118.9631,118.7086,118.9631,8101.0
2022-05-18 12:50:00,121.52,121.54,121.4,121.49,8943.0,118.9631,118.9827,118.8456,118.9337,8943.0
2022-05-18 13:00:00,121.45,121.47,121.17,121.17,9847.0,118.8946,118.9141,118.6204,118.6204,9847.0
2022-05-18 13:10:00,121.2,121.28,120.95,121.06,9903.0,118.6498,118.7281,118.4051,118.5128,9903.0
2022-05-18 13:20:00,121.07,121.46,121.07,121.36,14948.0,118.5226,118.9043,118.5226,118.8064,14948.0
2022-05-18 13:30:00,121.35,121.52,121.2,121.25,10095.0,118.7967,118.9631,118.6498,118.6988,10095.0
2022-05-18 13:40:00,121.28,121.28,120.77,120.8,10838.0,118.7281,118.7281,118.2289,118.2582,10838.0
2022-05-18 13:50:00,120.85,120.95,120.6,120.93,11358.0,118.3072,118.4051,118.0624,118.3855,11358.0
2022-05-18 14:00:00,121.0,121.19,120.86,121.11,10181.0,118.454,118.64,118.317,118.5617,10181.0
2022-05-18 14:10:00,121.14,121.34,120.84,121.23,11061.0,118.5911,118.7869,118.2974,118.6792,11061.0
2022-05-18 14:20:00,121.25,121.33,121.08,121.17,8358.0,118.6988,118.7771,118.5323,118.6204,8358.0
2022-05-18 14:30:00,121.14,121.22,120.76,120.78,10107.0,118.5911,118.6694,118.2191,118.2387,10107.0
2022-05-18 14:40:00,120.8,121.03,120.64,120.95,9198.0,118.2582,118.4834,118.1016,118.4051,9198.0
2022-05-18 14:50:00,121.0,121.03,120.69,120.79,9342.0,118.454,118.4834,118.1505,118.2484,9342.0
2022-05-18 15:00:00,120.76,121.01,120.76,120.86,8135.0,118.2191,118.4638,118.2191,118.317,8135.0
2022-05-18 15:10:00,120.89,120.96,120.7,120.82,10949.0,118.3463,118.4149,118.1603,118.2778,10949.0
2022-05-18 15:20:00,120.83,120.96,120.35,120.5,15504.0,118.2876,118.4149,117.8177,117.9645,15504.0
2022-05-18 15:30:00,120.52,121.19,120.43,121.12,26724.0,117.9841,118.64,117.896,118.5715,26724.0
2022-05-18 15:40:00,121.07,121.11,120.43,120.5,38536.0,118.5226,118.5617,117.896,117.9645,38536.0
2022-05-18 15:50:00,120.36,120.91,120.31,120.8,122299.0,117.8275,118.3659,117.7785,118.2582,122299.0
2022-05-19 09:30:00,120.31,121.31,120.1,120.97,29217.0,117.7785,118.7575,117.573,118.4247,29217.0
2022-05-19 09:40:00,120.89,121.06,119.84,119.96,13738.0,118.3463,118.5128,117.3184,117.4359,13738.0
2022-05-19 09:50:00,120.04,120.95,119.53,120.71,11134.0,117.5142,118.4051,117.015,118.1701,11134.0
2022-05-19 10:00:00,120.69,121.64,120.68,121.42,16172.0,118.1505,119.0806,118.1408,118.8652,16172.0
2022-05-19 10:10:00,121.46,122.05,121.37,121.85,16801.0,118.9043,119.4819,118.8162,119.2861,16801.0
2022-05-19 10:20:00,121.91,122.09,121.52,121.75,12421.0,119.3449,119.5211,118.9631,119.1882,12421.0
2022-05-19 10:30:00,121.76,122.07,121.24,121.47,15888.0,119.198,119.5015,118.689,118.9141,15888.0
2022-05-19 10:40:00,121.42,121.65,120.91,121.06,38977.0,118.8652,119.0903,118.3659,118.5128,38977.0
2022-05-19 10:50:00,121.06,121.77,120.98,121.4,11740.0,118.5128,119.2078,118.4344,118.8456,11740.0
2022-05-19 11:00:00,121.59,121.68,121.29,121.61,33927.0,119.0316,119.1197,118.7379,119.0512,33927.0
2022-05-19 11:10:00,121.65,121.7,121.31,121.51,20180.0,119.0903,119.1393,118.7575,118.9533,20180.0
2022-05-19 11:20:00,121.51,121.58,121.35,121.47,16822.0,118.9533,119.0218,118.7967,118.9141,16822.0
2022-05-19 11:30:00,121.6,122.29,121.55,122.29,12776.0,119.0414,119.7169,118.9925,119.7169,12776.0
2022-05-19 11:40:00,122.32,122.92,122.32,122.75,18772.0,119.7462,120.3336,119.7462,120.1672,18772.0
2022-05-19 11:50:00,122.76,122.77,121.91,122.15,10690.0,120.177,120.1868,119.3449,119.5798,10690.0
2022-05-19 12:00:00,122.07,122.5,122.07,122.38,18669.0,119.5015,119.9225,119.5015,119.805,18669.0
2022-05-19 12:10:00,122.4,122.48,122.0,122.04,13671.0,119.8246,119.9029,119.433,119.4721,13671.0
2022-05-19 12:20:00,122.02,122.03,121.71,122.01,12260.0,119.4526,119.4624,119.1491,119.4428,12260.0
2022-05-19 12:30:00,121.94,122.05,121.62,121.64,8025.0,119.3742,119.4819,119.061,119.0806,8025.0
2022-05-19 12:40:00,121.63,121.64,121.27,121.38,13325.0,119.0708,119.0806,118.7183,118.826,13325.0
2022-05-19 12:50:00,121.35,121.75,121.34,121.72,19188.0,118.7967,119.1882,118.7869,119.1589,19188.0
2022-05-19 13:00:00,121.73,121.89,121.47,121.57,10566.0,119.1687,119.3253,118.9141,119.012,10566.0
2022-05-19 13:10:00,121.67,121.67,121.15,121.56,9434.0,119.1099,119.1099,118.6009,119.0022,9434.0
2022-05-19 13:20:00,121.56,121.94,121.54,121.65,9853.0,119.0022,119.3742,118.9827,119.0903,9853.0
2022-05-19 13:30:00,121.62,121.96,121.48,121.92,17799.0,119.061,119.3938,118.9239,119.3547,17799.0
2022-05-19 13:40:00,121.92,122.11,121.4,121.4,9107.0,119.3547,119.5407,118.8456,118.8456,9107.0
2022-05-19 13:50:00,121.45,122.62,121.42,122.54,19024.0,118.8946,120.0399,118.8652,119.9616,19024.0
2022-05-19 14:00:00,122.56,122.56,122.03,122.41,40243.0,119.9812,119.9812,119.4624,119.8344,40243.0
2022-05-19 14:10:00,122.43,122.74,122.26,122.35,30600.0,119.8539,120.1574,119.6875,119.7756,30600.0
2022-05-19 14:20:00,122.36,123.03,122.23,122.96,38519.0,119.7854,120.4413,119.6581,120.3728,38519.0
2022-05-19 14:30:00,122.94,123.09,122.67,122.87,43339.0,120.3532,120.5,120.0889,120.2847,43339.0
2022-05-19 14:40:00,122.84,123.15,122.56,123.09,29068.0,120.2553,120.5588,119.9812,120.5,29068.0
2022-05-19 14:50:00,123.21,123.34,122.95,123.21,12203.0,120.6175,120.7448,120.363,120.6175,12203.0
2022-05-19 15:00:00,123.19,123.58,123.12,123.26,37507.0,120.5979,120.9797,120.5294,120.6665,37507.0
2022-05-19 15:10:00,123.15,123.28,122.59,122.72,88144.0,120.5588,120.686,120.0106,120.1378,88144.0
2022-05-19 15:20:00,122.63,122.63,122.14,122.2,25842.0,120.0497,120.0497,119.57,119.6288,25842.0
2022-05-19 15:30:00,122.23,122.37,122.11,122.22,62850.0,119.6581,119.7952,119.5407,119.6484,62850.0
2022-05-19 15:40:00,122.25,122.63,122.12,122.51,53413.0,119.6777,120.0497,119.5505,119.9323,53413.0
2022-05-19 15:50:00,122.63,122.7,122.23,122.42,172039.0,120.0497,120.1183,119.6581,119.8441,172039.0
2022-05-20 09:30:00,124.03,124.96,123.91,124.89,63741.0,121.4203,122.3307,121.3028,122.2622,63741.0
2022-05-20 09:40:00,124.83,125.0,124.41,124.73,19074.0,122.2034,122.3699,121.7923,122.1055,19074.0
2022-05-20 09:50:00,124.66,125.21,124.54,125.16,14917.0,122.037,122.5754,121.9195,122.5265,14917.0
2022-05-20 10:00:00,125.15,125.58,125.08,125.23,33423.0,122.5167,122.9377,122.4482,122.595,33423.0
2022-05-20 10:10:00,125.22,125.22,124.88,125.12,33537.0,122.5852,122.5852,122.2524,122.4873,33537.0
2022-05-20 10:20:00,125.13,125.5,125.0,125.36,23973.0,122.4971,122.8593,122.3699,122.7223,23973.0
2022-05-20 10:30:00,125.33,125.47,125.02,125.07,45880.0,122.6929,122.83,122.3894,122.4384,45880.0
2022-05-20 10:40:00,125.07,125.34,124.71,125.05,50528.0,122.4384,122.7027,122.086,122.4188,50528.0
2022-05-20 10:50:00,125.12,125.21,124.51,124.54,34780.0,122.4873,122.5754,121.8902,121.9195,34780.0
2022-05-20 11:00:00,124.54,124.64,124.14,124.33,28798.0,121.9195,122.0174,121.528,121.714,28798.0
2022-05-20 11:10:00,124.34,124.36,123.62,123.82,124200.0,121.7237,121.7433,121.0189,121.2147,124200.0
2022-05-20 11:20:00,123.82,123.84,123.48,123.7,46738.0,121.2147,121.2343,120.8818,121.0972,46738.0
2022-05-20 11:30:00,123.69,124.03,123.62,123.64,27485.0,121.0874,121.4203,121.0189,121.0385,27485.0
2022-05-20 11:40:00,123.6,124.03,123.6,124.02,48759.0,120.9993,121.4203,120.9993,121.4105,48759.0
2022-05-20 11:50:00,124.01,124.07,123.67,123.75,39543.0,121.4007,121.4594,121.0678,121.1462,39543.0
2022-05-20 12:00:00,123.72,123.87,123.22,123.28,22162.0,121.1168,121.2636,120.6273,120.686,22162.0
2022-05-20 12:10:00,123.22,123.48,122.94,123.33,20756.0,120.6273,120.8818,120.3532,120.735,20756.0
2022-05-20 12:20:00,123.23,123.63,123.08,123.16,19968.0,120.6371,121.0287,120.4903,120.5686,19968.0
2022-05-20 12:30:00,123.16,123.34,122.88,122.98,14501.0,120.5686,120.7448,120.2945,120.3924,14501.0
2022-05-20 12:40:00,122.93,123.01,122.44,122.93,16516.0,120.3434,120.4217,119.8637,120.3434,16516.0
2022-05-20 12:50:00,122.95,123.02,122.66,122.82,26508.0,120.363,120.4315,120.0791,120.2357,26508.0
2022-05-20 13:00:00,122.82,122.9,122.5,122.67,56979.0,120.2357,120.314,119.9225,120.0889,56979.0
2022-05-20 13:10:00,122.71,122.92,122.53,122.84,74012.0,120.128,120.3336,119.9518,120.2553,74012.0
2022-05-20 13:20:00,122.85,123.0,122.47,122.58,78173.0,120.2651,120.4119,119.8931,120.0008,78173.0
2022-05-20 13:30:00,122.58,123.45,122.58,123.24,45456.0,120.0008,120.8525,120.0008,120.6469,45456.0
2022-05-20 13:40:00,123.23,123.26,122.9,123.14,16614.0,120.6371,120.6665,120.314,120.549,16614.0
2022-05-20 13:50:00,123.13,123.35,122.9,123.12,15707.0,120.5392,120.7546,120.314,120.5294,15707.0
2022-05-20 14:00:00,123.12,123.25,122.47,122.98,22339.0,120.5294,120.6567,119.8931,120.3924,22339.0
2022-05-20 14:10:00,123.04,123.19,122.73,122.88,13190.0,120.4511,120.5979,120.1476,120.2945,13190.0
2022-05-20 14:20:00,122.87,123.16,122.81,123.13,26961.0,120.2847,120.5686,120.2259,120.5392,26961.0
2022-05-20 14:30:00,123.03,123.1,122.74,122.75,13675.0,120.4413,120.5098,120.1574,120.1672,13675.0
2022-05-20 14:40:00,122.7,123.12,122.7,123.11,16840.0,120.1183,120.5294,120.1183,120.5196,16840.0
2022-05-20 14:50:00,123.09,123.5,123.02,123.39,16004.0,120.5,120.9014,120.4315,120.7937,16004.0
2022-05-20 15:00:00,123.36,123.6,123.29,123.31,35626.0,120.7644,120.9993,120.6958,120.7154,35626.0
2022-05-20 15:10:00,123.32,123.56,123.23,123.45,37471.0,120.7252,120.9602,120.6371,120.8525,37471.0
2022-05-20 15:20:00,123.49,123.89,123.37,123.8,16369.0,120.8916,121.2832,120.7742,121.1951,16369.0
2022-05-20 15:30:00,123.84,124.62,123.63,124.5,27145.0,121.2343,121.9979,121.0287,121.8804,27145.0
2022-05-20 15:40:00,124.46,125.17,124.44,124.85,45161.0,121.8412,122.5363,121.8216,122.223,45161.0
2022-05-20 15:50:00,124.88,125.28,124.76,125.18,171092.0,122.2524,122.644,122.1349,122.5461,171092.0
2022-05-23 09:30:00,126.45,126.46,123.76,124.56,55445.0,123.7893,123.7991,121.1559,121.9391,55445.0
2022-05-23 09:40:00,124.45,125.54,124.45,125.06,20690.0,121.8314,122.8985,121.8314,122.4286,20690.0
2022-05-23 09:50:00,125.17,125.51,124.77,125.2,24789.0,122.5363,122.8691,122.1447,122.5657,24789.0
2022-05-23 10:00:00,125.09,125.13,124.31,124.5,21898.0,122.458,122.4971,121.6944,121.8804,21898.0
2022-05-23 10:10:00,124.45,125.21,124.31,125.03,15633.0,121.8314,122.5754,121.6944,122.3992,15633.0
2022-05-23 10:20:00,124.95,124.96,124.44,124.95,20505.0,122.3209,122.3307,121.8216,122.3209,20505.0
2022-05-23 10:30:00,125.02,125.46,124.84,125.18,15380.0,122.3894,122.8202,122.2132,122.5461,15380.0
2022-05-23 10:40:00,125.16,125.59,124.9,125.28,19985.0,122.5265,122.9474,122.272,122.644,19985.0
2022-05-23 10:50:00,125.25,125.35,124.81,125.3,47135.0,122.6146,122.7125,122.1839,122.6635,47135.0
2022-05-23 11:00:00,125.23,125.62,125.19,125.39,21115.0,122.595,122.9768,122.5559,122.7517,21115.0
2022-05-23 11:10:00,125.42,125.67,125.18,125.33,23162.0,122.781,123.0258,122.5461,122.6929,23162.0
2022-05-23 11:20:00,125.34,125.65,125.21,125.65,16013.0,122.7027,123.0062,122.5754,123.0062,16013.0
2022-05-23 11:30:00,125.64,126.01,125.51,126.01,10790.0,122.9964,123.3586,122.8691,123.3586,10790.0
2022-05-23 11:40:00,126.02,126.06,125.68,125.77,10373.0,123.3684,123.4076,123.0356,123.1237,10373.0
2022-05-23 11:50:00,125.79,125.83,125.57,125.72,12085.0,123.1432,123.1824,122.9279,123.0747,12085.0
2022-05-23 12:00:00,125.69,126.07,125.69,126.07,17203.0,123.0453,123.4173,123.0453,123.4173,17203.0
2022-05-23 12:10:00,126.09,126.1,125.63,125.7,18359.0,123.4369,123.4467,122.9866,123.0551,18359.0
2022-05-23 12:20:00,125.67,125.96,125.59,125.59,20007.0,123.0258,123.3097,122.9474,122.9474,20007.0
2022-05-23 12:30:00,125.6,125.89,125.4,125.89,10763.0,122.9572,123.2411,122.7614,123.2411,10763.0
2022-05-23 12:40:00,125.86,125.89,125.49,125.54,17077.0,123.2118,123.2411,122.8495,122.8985,17077.0
2022-05-23 12:50:00,125.57,125.6,125.4,125.55,17077.0,122.9279,122.9572,122.7614,122.9083,17077.0
2022-05-23 13:00:00,125.54,125.67,125.46,125.53,12291.0,122.8985,123.0258,122.8202,122.8887,12291.0
2022-05-23 13:10:00,125.49,125.54,124.86,124.86,13622.0,122.8495,122.8985,122.2328,122.2328,13622.0
2022-05-23 13:20:00,124.87,125.19,124.66,125.19,25158.0,122.2426,122.5559,122.037,122.5559,25158.0
2022-05-23 13:30:00,125.21,125.55,125.07,125.4,12281.0,122.5754,122.9083,122.4384,122.7614,12281.0
2022-05-23 13:40:00,125.46,125.86,125.44,125.81,10975.0,122.8202,123.2118,122.8006,123.1628,10975.0
2022-05-23 13:50:00,125.81,126.33,125.78,126.29,18117.0,123.1628,123.6719,123.1334,123.6327,18117.0
2022-05-23 14:00:00,126.32,126.36,126.04,126.17,7708.0,123.6621,123.7012,123.388,123.5152,7708.0
2022-05-23 14:10:00,126.22,126.32,126.14,126.21,8477.0,123.5642,123.6621,123.4859,123.5544,8477.0
2022-05-23 14:20:00,126.14,126.2,126.04,126.17,12174.0,123.4859,123.5446,123.388,123.5152,12174.0
2022-05-23 14:30:00,126.16,126.41,126.12,126.34,16779.0,123.5055,123.7502,123.4663,123.6817,16779.0
2022-05-23 14:40:00,126.34,126.47,126.09,126.22,15033.0,123.6817,123.8089,123.4369,123.5642,15033.0
2022-05-23 14:50:00,126.25,126.39,126.14,126.25,17960.0,123.5936,123.7306,123.4859,123.5936,17960.0
2022-05-23 15:00:00,126.21,126.4,126.19,126.34,19421.0,123.5544,123.7404,123.5348,123.6817,19421.0
2022-05-23 15:10:00,126.32,126.35,125.71,125.86,63823.0,123.6621,123.6915,123.0649,123.2118,63823.0
2022-05-23 15:20:00,125.92,125.95,125.34,125.38,18684.0,123.2705,123.2999,122.7027,122.7419,18684.0
2022-05-23 15:30:00,125.36,125.69,125.34,125.41,27251.0,122.7223,123.0453,122.7027,122.7712,27251.0
2022-05-23 15:40:00,125.43,125.63,125.38,125.57,57358.0,122.7908,122.9866,122.7419,122.9279,57358.0
2022-05-23 15:50:00,125.64,126.15,125.62,126.05,177858.0,122.9964,123.4957,122.9768,123.3978,177858.0
2022-05-24 09:30:00,125.32,126.0,124.85,125.04,31243.0,122.6831,123.3488,122.223,122.409,31243.0
2022-05-24 09:40:00,124.85,125.19,124.52,125.1,20128.0,122.223,122.5559,121.9,122.4678,20128.0
2022-05-24 09:50:00,125.13,125.76,125.13,125.17,14130.0,122.4971,123.1139,122.4971,122.5363,14130.0
2022-05-24 10:00:00,125.31,125.56,125.22,125.33,23621.0,122.6733,122.9181,122.5852,122.6929,23621.0
2022-05-24 10:10:00,125.32,125.64,124.53,124.67,25964.0,122.6831,122.9964,121.9097,122.0468,25964.0
2022-05-24 10:20:00,124.7,125.2,124.66,125.13,14540.0,122.0762,122.5657,122.037,122.4971,14540.0
2022-05-24 10:30:00,125.22,125.6,125.09,125.33,28159.0,122.5852,122.9572,122.458,122.6929,28159.0
2022-05-24 10:40:00,125.4,125.76,125.13,125.15,19907.0,122.7614,123.1139,122.4971,122.5167,19907.0
2022-05-24 10:50:00,125.19,125.24,124.97,125.2,17162.0,122.5559,122.6048,122.3405,122.5657,17162.0
2022-05-24 11:00:00,125.22,125.45,125.16,125.3,27294.0,122.5852,122.8104,122.5265,122.6635,27294.0
2022-05-24 11:10:00,125.28,125.37,124.96,124.98,14511.0,122.644,122.7321,122.3307,122.3503,14511.0
2022-05-24 11:20:00,124.93,125.49,124.92,125.39,15094.0,122.3013,122.8495,122.2915,122.7517,15094.0
2022-05-24 11:30:00,125.39,125.66,125.19,125.52,22053.0,122.7517,123.016,122.5559,122.8789,22053.0
2022-05-24 11:40:00,125.53,125.81,125.46,125.61,46978.0,122.8887,123.1628,122.8202,122.967,46978.0
2022-05-24 11:50:00,125.6,125.74,125.51,125.54,15025.0,122.9572,123.0943,122.8691,122.8985,15025.0
2022-05-24 12:00:00,125.48,125.61,125.36,125.59,24289.0,122.8398,122.967,122.7223,122.9474,24289.0
2022-05-24 12:10:00,125.59,125.92,125.48,125.65,25962.0,122.9474,123.2705,122.8398,123.0062,25962.0
2022-05-24 12:20:00,125.62,125.62,125.14,125.22,21928.0,122.9768,122.9768,122.5069,122.5852,21928.0
2022-05-24 12:30:00,125.2,125.26,124.54,124.71,43720.0,122.5657,122.6244,121.9195,122.086,43720.0
2022-05-24 12:40:00,124.73,124.74,124.34,124.61,53989.0,122.1055,122.1153,121.7237,121.9881,53989.0
2022-05-24 12:50:00,124.64,124.87,124.51,124.66,11460.0,122.0174,122.2426,121.8902,122.037,11460.0
2022-05-24 13:00:00,124.64,124.64,124.06,124.11,22736.0,122.0174,122.0174,121.4496,121.4986,22736.0
2022-05-24 13:10:00,124.12,124.42,124.03,124.19,15324.0,121.5084,121.8021,121.4203,121.5769,15324.0
2022-05-24 13:20:00,124.2,124.2,123.8,124.2,44544.0,121.5867,121.5867,121.1951,121.5867,44544.0
2022-05-24 13:30:00,124.19,124.34,123.82,124.2,38089.0,121.5769,121.7237,121.2147,121.5867,38089.0
2022-05-24 13:40:00,124.25,124.45,124.14,124.23,42430.0,121.6356,121.8314,121.528,121.6161,42430.0
2022-05-24 13:50:00,124.21,124.69,124.21,124.4,20595.0,121.5965,122.0664,121.5965,121.7825,20595.0
2022-05-24 14:00:00,124.35,124.6,124.19,124.57,33208.0,121.7335,121.9783,121.5769,121.9489,33208.0
2022-05-24 14:10:00,124.5,124.78,124.07,124.08,26941.0,121.8804,122.1545,121.4594,121.4692,26941.0
2022-05-24 14:20:00,124.13,124.45,123.99,124.29,32554.0,121.5182,121.8314,121.3811,121.6748,32554.0
2022-05-24 14:30:00,124.23,124.75,124.2,124.72,23779.0,121.6161,122.1251,121.5867,122.0958,23779.0
2022-05-24 14:40:00,124.75,124.78,123.95,124.04,32535.0,122.1251,122.1545,121.342,121.4301,32535.0
2022-05-24 14:50:00,124.01,124.07,123.85,123.85,13362.0,121.4007,121.4594,121.2441,121.2441,13362.0
2022-05-24 15:00:00,123.85,124.44,123.8,124.17,36314.0,121.2441,121.8216,121.1951,121.5573,36314.0
2022-05-24 15:10:00,124.21,124.46,124.21,124.29,17461.0,121.5965,121.8412,121.5965,121.6748,17461.0
2022-05-24 15:20:00,124.29,124.37,124.06,124.31,26784.0,121.6748,121.7531,121.4496,121.6944,26784.0
2022-05-24 15:30:00,124.31,124.92,124.21,124.75,39449.0,121.6944,122.2915,121.5965,122.1251,39449.0
2022-05-24 15:40:00,124.77,124.82,124.42,124.48,88874.0,122.1447,122.1936,121.8021,121.8608,88874.0
2022-05-24 15:50:00,124.49,124.74,124.0,124.57,154165.0,121.8706,122.1153,121.3909,121.9489,154165.0
2022-05-25 09:30:00,127.21,127.46,123.81,124.19,141978.0,124.5334,124.7781,121.2049,121.5769,141978.0
2022-05-25 09:40:00,124.21,124.77,123.29,123.49,93329.0,121.5965,122.1447,120.6958,120.8916,93329.0
2022-05-25 09:50:00,123.4,124.74,122.97,123.48,104856.0,120.8035,122.1153,120.3826,120.8818,104856.0
2022-05-25 10:00:00,123.56,124.42,122.71,122.9,132762.0,120.9602,121.8021,120.128,120.314,132762.0
2022-05-25 10:10:00,122.89,123.4,121.8,123.12,51790.0,120.3043,120.8035,119.2372,120.5294,51790.0
2022-05-25 10:20:00,123.22,124.0,122.87,123.61,33733.0,120.6273,121.3909,120.2847,121.0091,33733.0
2022-05-25 10:30:00,123.67,123.73,122.03,122.13,98607.0,121.0678,121.1266,119.4624,119.5602,98607.0
2022-05-25 10:40:00,122.14,122.14,121.0,121.88,58285.0,119.57,119.57,118.454,119.3155,58285.0
2022-05-25 10:50:00,121.86,122.08,121.32,121.69,34035.0,119.2959,119.5113,118.7673,119.1295,34035.0
2022-05-25 11:00:00,121.69,121.69,120.88,121.16,26276.0,119.1295,119.1295,118.3365,118.6107,26276.0
2022-05-25 11:10:00,121.14,121.38,120.65,121.23,32656.0,118.5911,118.826,118.1114,118.6792,32656.0
2022-05-25 11:20:00,121.21,121.81,121.07,121.7,95487.0,118.6596,119.247,118.5226,119.1393,95487.0
2022-05-25 11:30:00,121.66,121.81,119.9,120.21,74706.0,119.1001,119.247,117.3772,117.6806,74706.0
2022-05-25 11:40:00,120.27,120.46,119.86,120.08,27340.0,117.7394,117.9254,117.338,117.5534,27340.0
2022-05-25 11:50:00,120.08,120.19,119.18,119.36,83988.0,117.5534,117.6611,116.6723,116.8485,83988.0
2022-05-25 12:00:00,119.4,120.29,119.4,119.82,34026.0,116.8877,117.759,116.8877,117.2989,34026.0
2022-05-25 12:10:00,119.79,120.01,119.42,119.42,19726.0,117.2695,117.4849,116.9073,116.9073,19726.0
2022-05-25 12:20:00,119.42,120.03,119.19,120.03,38280.0,116.9073,117.5044,116.6821,117.5044,38280.0
2022-05-25 12:30:00,120.04,120.23,119.68,120.03,28644.0,117.5142,117.7002,117.1618,117.5044,28644.0
2022-05-25 12:40:00,120.02,120.05,119.25,119.87,49329.0,117.4946,117.524,116.7408,117.3478,49329.0
2022-05-25 12:50:00,119.84,120.04,119.68,119.97,19368.0,117.3184,117.5142,117.1618,117.4457,19368.0
2022-05-25 13:00:00,120.02,120.35,119.88,120.15,21220.0,117.4946,117.8177,117.3576,117.6219,21220.0
2022-05-25 13:10:00,120.17,120.25,119.82,119.88,19335.0,117.6415,117.7198,117.2989,117.3576,19335.0
2022-05-25 13:20:00,119.9,120.24,119.78,120.24,26184.0,117.3772,117.71,117.2597,117.71,26184.0
2022-05-25 13:30:00,120.21,120.38,120.04,120.08,29140.0,117.6806,117.8471,117.5142,117.5534,29140.0
2022-05-25 13:40:00,120.11,120.75,120.09,120.75,44044.0,117.5827,118.2093,117.5632,118.2093,44044.0
2022-05-25 13:50:00,120.71,120.73,120.41,120.41,27788.0,118.1701,118.1897,117.8764,117.8764,27788.0
2022-05-25 14:00:00,120.41,121.1,120.0,120.46,68272.0,117.8764,118.5519,117.4751,117.9254,68272.0
2022-05-25 14:10:00,120.52,120.86,120.35,120.44,41090.0,117.9841,118.317,117.8177,117.9058,41090.0
2022-05-25 14:20:00,120.4,120.62,120.32,120.46,42170.0,117.8666,118.082,117.7883,117.9254,42170.0
2022-05-25 14:30:00,120.42,120.64,120.37,120.39,23399.0,117.8862,118.1016,117.8373,117.8569,23399.0
2022-05-25 14:40:00,120.41,120.79,120.38,120.39,26897.0,117.8764,118.2484,117.8471,117.8569,26897.0
2022-05-25 14:50:00,120.44,120.92,120.35,120.67,40723.0,117.9058,118.3757,117.8177,118.131,40723.0
2022-05-25 15:00:00,120.68,121.29,120.65,121.04,97469.0,118.1408,118.7379,118.1114,118.4932,97469.0
2022-05-25 15:10:00,121.1,121.34,120.95,120.95,80937.0,118.5519,118.7869,118.4051,118.4051,80937.0
2022-05-25 15:20:00,120.96,121.01,120.73,120.79,29465.0,118.4149,118.4638,118.1897,118.2484,29465.0
2022-05-25 15:30:00,120.8,121.05,120.52,120.52,66090.0,118.2582,118.503,117.9841,117.9841,66090.0
2022-05-25 15:40:00,120.51,120.68,120.2,120.31,66803.0,117.9743,118.1408,117.6709,117.7785,66803.0
2022-05-25 15:50:00,120.29,120.49,119.9,120.38,221129.0,117.759,117.9548,117.3772,117.8471,221129.0
2022-05-26 09:30:00,120.75,122.63,120.71,122.24,50590.0,118.2093,120.0497,118.1701,119.6679,50590.0
2022-05-26 09:40:00,121.91,122.0,120.96,120.96,21270.0,119.3449,119.433,118.4149,118.4149,21270.0
2022-05-26 09:50:00,121.07,121.71,120.83,121.65,20191.0,118.5226,119.1491,118.2876,119.0903,20191.0
2022-05-26 10:00:00,121.64,122.0,121.54,121.83,44568.0,119.0806,119.433,118.9827,119.2666,44568.0
2022-05-26 10:10:00,121.78,122.25,121.57,122.25,20515.0,119.2176,119.6777,119.012,119.6777,20515.0
2022-05-26 10:20:00,122.24,122.52,121.94,122.44,12948.0,119.6679,119.942,119.3742,119.8637,12948.0
2022-05-26 10:30:00,122.42,122.51,122.14,122.16,57974.0,119.8441,119.9323,119.57,119.5896,57974.0
2022-05-26 10:40:00,122.16,122.45,121.78,122.1,22601.0,119.5896,119.8735,119.2176,119.5309,22601.0
2022-05-26 10:50:00,122.15,122.57,121.99,122.54,40587.0,119.5798,119.991,119.4232,119.9616,40587.0
2022-05-26 11:00:00,122.57,123.22,122.57,123.04,48723.0,119.991,120.6273,119.991,120.4511,48723.0
2022-05-26 11:10:00,123.04,123.04,122.44,122.52,14163.0,120.4511,120.4511,119.8637,119.942,14163.0
2022-05-26 11:20:00,122.54,122.67,122.46,122.54,12006.0,119.9616,120.0889,119.8833,119.9616,12006.0
2022-05-26 11:30:00,122.53,122.65,122.35,122.61,11549.0,119.9518,120.0693,119.7756,120.0301,11549.0
2022-05-26 11:40:00,122.61,122.65,122.24,122.43,14083.0,120.0301,120.0693,119.6679,119.8539,14083.0
2022-05-26 11:50:00,122.44,122.61,122.32,122.5,10615.0,119.8637,120.0301,119.7462,119.9225,10615.0
2022-05-26 12:00:00,122.46,122.65,122.4,122.5,11445.0,119.8833,120.0693,119.8246,119.9225,11445.0
2022-05-26 12:10:00,122.56,122.7,122.29,122.29,22318.0,119.9812,120.1183,119.7169,119.7169,22318.0
2022-05-26 12:20:00,122.29,122.54,122.23,122.54,29503.0,119.7169,119.9616,119.6581,119.9616,29503.0
2022-05-26 12:30:00,122.54,122.62,122.39,122.41,6533.0,119.9616,120.0399,119.8148,119.8344,6533.0
2022-05-26 12:40:00,122.43,122.61,122.33,122.52,10195.0,119.8539,120.0301,119.756,119.942,10195.0
2022-05-26 12:50:00,122.52,122.94,122.52,122.91,6695.0,119.942,120.3532,119.942,120.3238,6695.0
2022-05-26 13:00:00,122.93,123.16,122.78,123.16,9371.0,120.3434,120.5686,120.1966,120.5686,9371.0
2022-05-26 13:10:00,123.19,123.34,122.96,123.23,12434.0,120.5979,120.7448,120.3728,120.6371,12434.0
2022-05-26 13:20:00,123.17,123.17,122.89,122.98,12477.0,120.5784,120.5784,120.3043,120.3924,12477.0
2022-05-26 13:30:00,122.99,123.17,122.95,123.05,11129.0,120.4022,120.5784,120.363,120.4609,11129.0
2022-05-26 13:40:00,123.05,123.2,123.05,123.16,8516.0,120.4609,120.6077,120.4609,120.5686,8516.0
2022-05-26 13:50:00,123.18,123.22,123.02,123.18,9366.0,120.5882,120.6273,120.4315,120.5882,9366.0
2022-05-26 14:00:00,123.19,123.3,122.99,123.18,10404.0,120.5979,120.7056,120.4022,120.5882,10404.0
2022-05-26 14:10:00,123.16,123.27,123.07,123.12,10461.0,120.5686,120.6763,120.4805,120.5294,10461.0
2022-05-26 14:20:00,123.16,123.54,123.15,123.27,14304.0,120.5686,120.9406,120.5588,120.6763,14304.0
2022-05-26 14:30:00,123.27,123.3,123.15,123.21,6029.0,120.6763,120.7056,120.5588,120.6175,6029.0
2022-05-26 14:40:00,123.18,123.41,123.07,123.41,24659.0,120.5882,120.8133,120.4805,120.8133,24659.0
2022-05-26 14:50:00,123.43,123.52,123.4,123.45,7948.0,120.8329,120.921,120.8035,120.8525,7948.0
2022-05-26 15:00:00,123.44,123.62,123.24,123.62,14960.0,120.8427,121.0189,120.6469,121.0189,14960.0
2022-05-26 15:10:00,123.64,123.94,123.64,123.77,28771.0,121.0385,121.3322,121.0385,121.1657,28771.0
2022-05-26 15:20:00,123.79,123.84,123.13,123.34,24389.0,121.1853,121.2343,120.5392,120.7448,24389.0
2022-05-26 15:30:00,123.33,123.77,123.31,123.69,30117.0,120.735,121.1657,120.7154,121.0874,30117.0
2022-05-26 15:40:00,123.69,124.14,123.65,124.12,49742.0,121.0874,121.528,121.0483,121.5084,49742.0
2022-05-26 15:50:00,124.14,124.22,123.66,123.78,124897.0,121.528,121.6063,121.0581,121.1755,124897.0
2022-05-27 09:30:00,124.92,126.25,124.49,126.11,38230.0,122.2915,123.5936,121.8706,123.4565,38230.0
2022-05-27 09:40:00,126.11,127.31,126.04,127.0,27521.0,123.4565,124.6313,123.388,124.3278,27521.0
2022-05-27 09:50:00,127.02,128.34,126.93,128.25,30118.0,124.3474,125.6396,124.2592,125.5515,30118.0
2022-05-27 10:00:00,128.28,128.91,128.14,128.5,48704.0,125.5808,126.1976,125.4438,125.7962,48704.0
2022-05-27 10:10:00,128.41,129.12,128.18,129.11,39513.0,125.7081,126.4032,125.4829,126.3934,39513.0
2022-05-27 10:20:00,129.15,129.65,129.11,129.48,57831.0,126.4325,126.922,126.3934,126.7556,57831.0
2022-05-27 10:30:00,129.5,130.34,129.48,130.27,96528.0,126.7752,127.5975,126.7556,127.529,96528.0
2022-05-27 10:40:00,130.28,130.46,129.98,130.15,92624.0,127.5388,127.715,127.2451,127.4115,92624.0
2022-05-27 10:50:00,130.19,130.19,129.31,129.8,51334.0,127.4507,127.4507,126.5892,127.0689,51334.0
2022-05-27 11:00:00,129.81,130.11,129.37,130.11,36258.0,127.0787,127.3723,126.6479,127.3723,36258.0
2022-05-27 11:10:00,130.12,130.12,129.74,129.74,32694.0,127.3821,127.3821,127.0101,127.0101,32694.0
2022-05-27 11:20:00,129.73,130.06,129.66,129.82,26099.0,127.0003,127.3234,126.9318,127.0884,26099.0
2022-05-27 11:30:00,129.79,129.84,129.62,129.77,17605.0,127.0591,127.108,126.8926,127.0395,17605.0
2022-05-27 11:40:00,129.78,129.87,129.7,129.83,15250.0,127.0493,127.1374,126.971,127.0982,15250.0
2022-05-27 11:50:00,129.78,129.99,129.72,129.99,24692.0,127.0493,127.2549,126.9905,127.2549,24692.0
2022-05-27 12:00:00,129.99,130.62,129.99,130.54,60219.0,127.2549,127.8716,127.2549,127.7933,60219.0
2022-05-27 12:10:00,130.56,130.59,129.99,130.03,42809.0,127.8129,127.8422,127.2549,127.294,42809.0
2022-05-27 12:20:00,130.06,130.1,129.67,129.85,16724.0,127.3234,127.3625,126.9416,127.1178,16724.0
2022-05-27 12:30:00,129.85,130.36,129.83,130.09,14971.0,127.1178,127.6171,127.0982,127.3528,14971.0
2022-05-27 12:40:00,130.05,130.2,129.75,130.12,25329.0,127.3136,127.4604,127.0199,127.3821,25329.0
2022-05-27 12:50:00,130.16,130.42,130.11,130.37,16117.0,127.4213,127.6758,127.3723,127.6269,16117.0
2022-05-27 13:00:00,130.32,130.32,130.13,130.2,12915.0,127.5779,127.5779,127.3919,127.4604,12915.0
2022-05-27 13:10:00,130.21,130.21,129.99,130.15,15426.0,127.4702,127.4702,127.2549,127.4115,15426.0
2022-05-27 13:20:00,130.17,130.2,129.98,130.19,19953.0,127.4311,127.4604,127.2451,127.4507,19953.0
2022-05-27 13:30:00,130.22,130.27,130.02,130.09,20507.0,127.48,127.529,127.2842,127.3528,20507.0
2022-05-27 13:40:00,130.08,130.15,129.8,129.92,22653.0,127.343,127.4115,127.0689,127.1863,22653.0
2022-05-27 13:50:00,129.89,129.98,129.76,129.98,18470.0,127.157,127.2451,127.0297,127.2451,18470.0
2022-05-27 14:00:00,129.99,130.27,129.92,130.11,19031.0,127.2549,127.529,127.1863,127.3723,19031.0
2022-05-27 14:10:00,130.14,130.18,129.92,129.94,33704.0,127.4017,127.4409,127.1863,127.2059,33704.0
2022-05-27 14:20:00,129.92,129.96,129.35,129.43,16282.0,127.1863,127.2255,126.6283,126.7066,16282.0
2022-05-27 14:30:00,129.44,129.68,129.43,129.51,16433.0,126.7164,126.9514,126.7066,126.785,16433.0
2022-05-27 14:40:00,129.5,129.92,129.5,129.89,23855.0,126.7752,127.1863,126.7752,127.157,23855.0
2022-05-27 14:50:00,129.91,130.05,129.74,130.05,25549.0,127.1765,127.3136,127.0101,127.3136,25549.0
2022-05-27 15:00:00,130.03,130.33,130.03,130.18,16581.0,127.294,127.5877,127.294,127.4409,16581.0
2022-05-27 15:10:00,130.19,130.2,129.87,130.08,20239.0,127.4507,127.4604,127.1374,127.343,20239.0
2022-05-27 15:20:00,130.12,130.22,130.01,130.17,34410.0,127.3821,127.48,127.2744,127.4311,34410.0
2022-05-27 15:30:00,130.15,130.29,130.07,130.22,56880.0,127.4115,127.5486,127.3332,127.48,56880.0
2022-05-27 15:40:00,130.2,130.32,130.06,130.2,78268.0,127.4604,127.5779,127.3234,127.4604,78268.0
2022-05-27 15:50:00,130.22,130.77,129.99,130.52,215423.0,127.48,128.0185,127.2549,127.7737,215423.0
2022-05-31 09:30:00,128.91,130.07,128.02,128.77,112534.0,126.1976,127.3332,125.3263,126.0605,112534.0
2022-05-31 09:40:00,128.58,128.87,127.94,128.48,43638.0,125.8745,126.1584,125.248,125.7766,43638.0
2022-05-31 09:50:00,128.5,129.34,128.28,128.99,38888.0,125.7962,126.6185,125.5808,126.2759,38888.0
2022-05-31 10:00:00,128.94,129.22,128.07,128.13,29334.0,126.227,126.5011,125.3753,125.434,29334.0
2022-05-31 10:10:00,128.24,128.74,128.07,128.74,15319.0,125.5417,126.0312,125.3753,126.0312,15319.0
2022-05-31 10:20:00,128.8,128.98,128.06,128.27,18090.0,126.0899,126.2661,125.3655,125.5711,18090.0
2022-05-31 10:30:00,128.28,128.99,128.28,128.4,16574.0,125.5808,126.2759,125.5808,125.6983,16574.0
2022-05-31 10:40:00,128.41,128.95,128.4,128.73,19434.0,125.7081,126.2367,125.6983,126.0214,19434.0
2022-05-31 10:50:00,128.75,128.97,128.64,128.9,13308.0,126.041,126.2563,125.9333,126.1878,13308.0
2022-05-31 11:00:00,128.91,129.02,128.31,128.37,14392.0,126.1976,126.3053,125.6102,125.669,14392.0
2022-05-31 11:10:00,128.32,128.32,127.85,127.85,10262.0,125.62,125.62,125.1599,125.1599,10262.0
2022-05-31 11:20:00,127.8,127.97,127.73,127.76,11363.0,125.1109,125.2774,125.0424,125.0718,11363.0
2022-05-31 11:30:00,127.73,128.06,127.61,128.05,14012.0,125.0424,125.3655,124.9249,125.3557,14012.0
2022-05-31 11:40:00,128.02,128.25,127.89,128.24,25450.0,125.3263,125.5515,125.199,125.5417,25450.0
2022-05-31 11:50:00,128.2,128.64,128.2,128.47,19274.0,125.5025,125.9333,125.5025,125.7668,19274.0
2022-05-31 12:00:00,128.49,128.5,128.04,128.06,24908.0,125.7864,125.7962,125.3459,125.3655,24908.0
2022-05-31 12:10:00,128.01,128.01,127.35,127.5,19148.0,125.3165,125.3165,124.6704,124.8173,19148.0
2022-05-31 12:20:00,127.54,127.71,127.43,127.69,39024.0,124.8564,125.0228,124.7487,125.0033,39024.0
2022-05-31 12:30:00,127.68,128.24,127.57,128.15,20863.0,124.9935,125.5417,124.8858,125.4536,20863.0
2022-05-31 12:40:00,128.16,128.36,128.0,128.04,13688.0,125.4634,125.6592,125.3067,125.3459,13688.0
2022-05-31 12:50:00,128.02,128.16,127.83,127.84,11465.0,125.3263,125.4634,125.1403,125.1501,11465.0
2022-05-31 13:00:00,127.82,128.0,127.59,127.98,16129.0,125.1305,125.3067,124.9054,125.2872,16129.0
2022-05-31 13:10:00,127.93,127.93,127.38,127.49,13986.0,125.2382,125.2382,124.6998,124.8075,13986.0
2022-05-31 13:20:00,127.53,127.62,127.42,127.59,11321.0,124.8466,124.9347,124.7389,124.9054,11321.0
2022-05-31 13:30:00,127.55,127.88,127.47,127.69,16564.0,124.8662,125.1893,124.7879,125.0033,16564.0
2022-05-31 13:40:00,127.73,128.0,127.72,127.82,10337.0,125.0424,125.3067,125.0326,125.1305,10337.0
2022-05-31 13:50:00,127.76,128.25,127.76,128.21,14811.0,125.0718,125.5515,125.0718,125.5123,14811.0
2022-05-31 14:00:00,128.16,128.24,127.82,127.95,18020.0,125.4634,125.5417,125.1305,125.2578,18020.0
2022-05-31 14:10:00,127.95,127.95,127.64,127.72,11427.0,125.2578,125.2578,124.9543,125.0326,11427.0
2022-05-31 14:20:00,127.76,127.76,127.33,127.47,19867.0,125.0718,125.0718,124.6508,124.7879,19867.0
2022-05-31 14:30:00,127.49,127.7,127.42,127.66,16087.0,124.8075,125.013,124.7389,124.9739,16087.0
2022-05-31 14:40:00,127.66,127.67,127.03,127.14,19109.0,124.9739,124.9837,124.3571,124.4648,19109.0
2022-05-31 14:50:00,127.17,127.23,126.85,127.05,27833.0,124.4942,124.5529,124.1809,124.3767,27833.0
2022-05-31 15:00:00,126.96,127.33,126.72,127.33,23729.0,124.2886,124.6508,124.0537,124.6508,23729.0
2022-05-31 15:10:00,127.31,128.2,127.31,127.87,53350.0,124.6313,125.5025,124.6313,125.1795,53350.0
2022-05-31 15:20:00,127.89,128.13,127.8,128.12,24609.0,125.199,125.434,125.1109,125.4242,24609.0
2022-05-31 15:30:00,128.12,128.48,128.11,128.24,55110.0,125.4242,125.7766,125.4144,125.5417,55110.0
2022-05-31 15:40:00,128.24,128.36,128.01,128.16,52647.0,125.5417,125.6592,125.3165,125.4634,52647.0
2022-05-31 15:50:00,128.15,128.43,127.28,127.74,291091.0,125.4536,125.7277,124.6019,125.0522,291091.0
2022-06-01 09:30:00,127.86,128.98,127.29,127.3,37992.0,125.1697,126.2661,124.6117,124.6215,37992.0
2022-06-01 09:40:00,127.19,127.51,125.78,125.94,20591.0,124.5138,124.827,123.1334,123.2901,20591.0
2022-06-01 09:50:00,126.19,126.87,126.1,126.64,21872.0,123.5348,124.2005,123.4467,123.9754,21872.0
2022-06-01 10:00:00,126.65,126.76,125.51,125.7,15606.0,123.9851,124.0928,122.8691,123.0551,15606.0
2022-06-01 10:10:00,125.7,125.81,125.18,125.44,18514.0,123.0551,123.1628,122.5461,122.8006,18514.0
2022-06-01 10:20:00,125.42,125.58,125.07,125.18,14283.0,122.781,122.9377,122.4384,122.5461,14283.0
2022-06-01 10:30:00,125.06,125.33,124.57,124.85,21546.0,122.4286,122.6929,121.9489,122.223,21546.0
2022-06-01 10:40:00,124.83,124.95,124.57,124.94,13474.0,122.2034,122.3209,121.9489,122.3111,13474.0
2022-06-01 10:50:00,124.93,125.25,124.78,124.78,14721.0,122.3013,122.6146,122.1545,122.1545,14721.0
2022-06-01 11:00:00,124.77,124.96,124.58,124.78,16289.0,122.1447,122.3307,121.9587,122.1545,16289.0
2022-06-01 11:10:00,124.79,124.93,124.33,124.46,15929.0,122.1643,122.3013,121.714,121.8412,15929.0
2022-06-01 11:20:00,124.39,124.44,123.73,123.86,14252.0,121.7727,121.8216,121.1266,121.2538,14252.0
2022-06-01 11:30:00,123.82,123.88,123.46,123.62,13542.0,121.2147,121.2734,120.8623,121.0189,13542.0
2022-06-01 11:40:00,123.64,123.71,123.36,123.53,15097.0,121.0385,121.107,120.7644,120.9308,15097.0
2022-06-01 11:50:00,123.52,123.52,123.21,123.27,14379.0,120.921,120.921,120.6175,120.6763,14379.0
2022-06-01 12:00:00,123.27,123.28,122.89,123.11,10845.0,120.6763,120.686,120.3043,120.5196,10845.0
2022-06-01 12:10:00,123.01,123.28,122.88,123.28,7970.0,120.4217,120.686,120.2945,120.686,7970.0
2022-06-01 12:20:00,123.22,123.24,122.95,122.95,11111.0,120.6273,120.6469,120.363,120.363,11111.0
2022-06-01 12:30:00,122.97,123.25,122.9,122.98,10125.0,120.3826,120.6567,120.314,120.3924,10125.0
2022-06-01 12:40:00,123.01,123.08,122.48,122.51,9453.0,120.4217,120.4903,119.9029,119.9323,9453.0
2022-06-01 12:50:00,122.49,123.04,122.43,122.93,11394.0,119.9127,120.4511,119.8539,120.3434,11394.0
2022-06-01 13:00:00,122.93,123.1,122.93,122.99,8823.0,120.3434,120.5098,120.3434,120.4022,8823.0
2022-06-01 13:10:00,123.12,123.19,122.96,123.1,5601.0,120.5294,120.5979,120.3728,120.5098,5601.0
2022-06-01 13:20:00,123.14,123.37,123.08,123.23,14286.0,120.549,120.7742,120.4903,120.6371,14286.0
2022-06-01 13:30:00,123.19,123.39,123.08,123.36,16539.0,120.5979,120.7937,120.4903,120.7644,16539.0
2022-06-01 13:40:00,123.4,123.68,123.37,123.46,10635.0,120.8035,121.0776,120.7742,120.8623,10635.0
2022-06-01 13:50:00,123.42,123.48,123.01,123.22,13916.0,120.8231,120.8818,120.4217,120.6273,13916.0
2022-06-01 14:00:00,123.19,123.43,123.16,123.39,17029.0,120.5979,120.8329,120.5686,120.7937,17029.0
2022-06-01 14:10:00,123.43,123.46,123.17,123.25,13488.0,120.8329,120.8623,120.5784,120.6567,13488.0
2022-06-01 14:20:00,123.17,123.81,123.14,123.8,12760.0,120.5784,121.2049,120.549,121.1951,12760.0
2022-06-01 14:30:00,123.78,123.96,123.75,123.81,10858.0,121.1755,121.3517,121.1462,121.2049,10858.0
2022-06-01 14:40:00,123.73,124.07,123.73,124.06,16129.0,121.1266,121.4594,121.1266,121.4496,16129.0
2022-06-01 14:50:00,123.98,124.15,123.9,124.02,11688.0,121.3713,121.5377,121.293,121.4105,11688.0
2022-06-01 15:00:00,124.05,124.29,123.87,124.29,15824.0,121.4398,121.6748,121.2636,121.6748,15824.0
2022-06-01 15:10:00,124.23,124.68,124.18,124.49,15807.0,121.6161,122.0566,121.5671,121.8706,15807.0
2022-06-01 15:20:00,124.51,124.55,124.27,124.3,12171.0,121.8902,121.9293,121.6552,121.6846,12171.0
2022-06-01 15:30:00,124.24,124.31,124.03,124.22,28991.0,121.6259,121.6944,121.4203,121.6063,28991.0
2022-06-01 15:40:00,124.21,124.29,123.55,123.58,61215.0,121.5965,121.6748,120.9504,120.9797,61215.0
2022-06-01 15:50:00,123.62,123.79,123.07,123.09,170152.0,121.0189,121.1853,120.4805,120.5,170152.0
2022-06-02 09:30:00,122.96,123.32,122.3,123.3,32244.0,120.3728,120.7252,119.7267,120.7056,32244.0
2022-06-02 09:40:00,123.13,124.11,122.69,123.86,12430.0,120.5392,121.4986,120.1085,121.2538,12430.0
2022-06-02 09:50:00,123.84,124.29,123.55,124.29,12504.0,121.2343,121.6748,120.9504,121.6748,12504.0
2022-06-02 10:00:00,124.23,125.63,124.23,125.56,25671.0,121.6161,122.9866,121.6161,122.9181,25671.0
2022-06-02 10:10:00,125.73,126.7,125.61,125.96,22835.0,123.0845,124.0341,122.967,123.3097,22835.0
2022-06-02 10:20:00,126.0,126.23,125.61,125.81,29980.0,123.3488,123.574,122.967,123.1628,29980.0
2022-06-02 10:30:00,125.96,126.57,125.75,126.47,15253.0,123.3097,123.9068,123.1041,123.8089,15253.0
2022-06-02 10:40:00,126.65,126.69,126.11,126.19,20978.0,123.9851,124.0243,123.4565,123.5348,20978.0
2022-06-02 10:50:00,126.16,126.91,126.15,126.91,18608.0,123.5055,124.2397,123.4957,124.2397,18608.0
2022-06-02 11:00:00,126.77,127.16,126.77,127.12,12080.0,124.1026,124.4844,124.1026,124.4453,12080.0
2022-06-02 11:10:00,127.22,127.52,127.16,127.48,15708.0,124.5431,124.8368,124.4844,124.7977,15708.0
2022-06-02 11:20:00,127.46,127.69,127.27,127.55,17356.0,124.7781,125.0033,124.5921,124.8662,17356.0
2022-06-02 11:30:00,127.49,127.63,127.16,127.4,13247.0,124.8075,124.9445,124.4844,124.7194,13247.0
2022-06-02 11:40:00,127.45,128.0,127.45,127.93,18560.0,124.7683,125.3067,124.7683,125.2382,18560.0
2022-06-02 11:50:00,127.87,127.89,127.22,127.22,15428.0,125.1795,125.199,124.5431,124.5431,15428.0
2022-06-02 12:00:00,127.23,127.47,127.01,127.37,14908.0,124.5529,124.7879,124.3376,124.69,14908.0
2022-06-02 12:10:00,127.42,127.65,127.3,127.59,5300.0,124.7389,124.9641,124.6215,124.9054,5300.0
2022-06-02 12:20:00,127.59,127.78,127.52,127.72,7722.0,124.9054,125.0914,124.8368,125.0326,7722.0
2022-06-02 12:30:00,127.74,127.85,127.67,127.85,9431.0,125.0522,125.1599,124.9837,125.1599,9431.0
2022-06-02 12:40:00,127.92,127.92,127.59,127.67,7313.0,125.2284,125.2284,124.9054,124.9837,7313.0
2022-06-02 12:50:00,127.75,127.88,127.61,127.63,5230.0,125.062,125.1893,124.9249,124.9445,5230.0
2022-06-02 13:00:00,127.63,127.85,127.57,127.76,7187.0,124.9445,125.1599,124.8858,125.0718,7187.0
2022-06-02 13:10:00,127.79,127.83,127.46,127.62,6303.0,125.1012,125.1403,124.7781,124.9347,6303.0
2022-06-02 13:20:00,127.63,127.69,127.38,127.58,26919.0,124.9445,125.0033,124.6998,124.8956,26919.0
2022-06-02 13:30:00,127.59,128.16,127.59,128.15,10080.0,124.9054,125.4634,124.9054,125.4536,10080.0
2022-06-02 13:40:00,128.12,128.67,128.06,128.66,10541.0,125.4242,125.9626,125.3655,125.9528,10541.0
2022-06-02 13:50:00,128.67,128.74,128.5,128.52,13240.0,125.9626,126.0312,125.7962,125.8158,13240.0
2022-06-02 14:00:00,128.55,128.8,128.51,128.77,12943.0,125.8452,126.0899,125.806,126.0605,12943.0
2022-06-02 14:10:00,128.75,128.88,128.6,128.84,13391.0,126.041,126.1682,125.8941,126.1291,13391.0
2022-06-02 14:20:00,128.81,128.97,128.68,128.83,16279.0,126.0997,126.2563,125.9724,126.1193,16279.0
2022-06-02 14:30:00,128.82,129.07,128.79,128.94,11395.0,126.1095,126.3542,126.0801,126.227,11395.0
2022-06-02 14:40:00,128.91,128.91,128.57,128.57,7299.0,126.1976,126.1976,125.8647,125.8647,7299.0
2022-06-02 14:50:00,128.51,128.69,128.45,128.5,9030.0,125.806,125.9822,125.7473,125.7962,9030.0
2022-06-02 15:00:00,128.49,128.75,128.49,128.7,8669.0,125.7864,126.041,125.7864,125.992,8669.0
2022-06-02 15:10:00,128.71,128.98,128.67,128.83,7623.0,126.0018,126.2661,125.9626,126.1193,7623.0
2022-06-02 15:20:00,128.87,128.9,128.62,128.66,10287.0,126.1584,126.1878,125.9137,125.9528,10287.0
2022-06-02 15:30:00,128.66,128.73,128.54,128.56,20334.0,125.9528,126.0214,125.8354,125.855,20334.0
2022-06-02 15:40:00,128.58,129.08,128.53,129.01,30502.0,125.8745,126.364,125.8256,126.2955,30502.0
2022-06-02 15:50:00,129.04,129.19,128.92,129.12,107445.0,126.3249,126.4717,126.2074,126.4032,107445.0
2022-06-03 09:30:00,127.62,128.21,127.0,127.74,26622.0,124.9347,125.5123,124.3278,125.0522,26622.0
2022-06-03 09:40:00,127.85,127.85,126.41,126.79,13969.0,125.1599,125.1599,123.7502,124.1222,13969.0
2022-06-03 09:50:00,126.82,127.75,126.73,127.73,19534.0,124.1516,125.062,124.0635,125.0424,19534.0
2022-06-03 10:00:00,127.7,128.43,127.7,128.14,25095.0,125.013,125.7277,125.013,125.4438,25095.0
2022-06-03 10:10:00,128.14,128.41,127.8,127.89,29892.0,125.4438,125.7081,125.1109,125.199,29892.0
2022-06-03 10:20:00,127.77,128.18,127.29,127.85,28926.0,125.0816,125.4829,124.6117,125.1599,28926.0
2022-06-03 10:30:00,127.81,128.3,127.73,127.87,22176.0,125.1207,125.6004,125.0424,125.1795,22176.0
2022-06-03 10:40:00,127.87,128.07,127.67,127.92,31289.0,125.1795,125.3753,124.9837,125.2284,31289.0
2022-06-03 10:50:00,127.96,128.18,127.9,128.07,27320.0,125.2676,125.4829,125.2088,125.3753,27320.0
2022-06-03 11:00:00,128.02,128.13,127.67,127.78,35392.0,125.3263,125.434,124.9837,125.0914,35392.0
2022-06-03 11:10:00,127.76,128.03,127.66,127.98,62737.0,125.0718,125.3361,124.9739,125.2872,62737.0
2022-06-03 11:20:00,127.99,128.06,127.8,127.97,48286.0,125.2969,125.3655,125.1109,125.2774,48286.0
2022-06-03 11:30:00,127.97,128.32,127.92,128.19,15738.0,125.2774,125.62,125.2284,125.4927,15738.0
2022-06-03 11:40:00,128.24,128.29,127.93,128.04,15642.0,125.5417,125.5906,125.2382,125.3459,15642.0
2022-06-03 11:50:00,127.98,128.09,127.88,127.99,22810.0,125.2872,125.3948,125.1893,125.2969,22810.0
2022-06-03 12:00:00,128.01,128.38,128.01,128.14,17275.0,125.3165,125.6787,125.3165,125.4438,17275.0
2022-06-03 12:10:00,128.13,128.19,127.77,127.79,23322.0,125.434,125.4927,125.0816,125.1012,23322.0
2022-06-03 12:20:00,127.76,128.13,127.67,127.89,24565.0,125.0718,125.434,124.9837,125.199,24565.0
2022-06-03 12:30:00,127.89,128.11,127.85,128.08,7009.0,125.199,125.4144,125.1599,125.3851,7009.0
2022-06-03 12:40:00,128.07,128.11,127.87,127.98,7454.0,125.3753,125.4144,125.1795,125.2872,7454.0
2022-06-03 12:50:00,128.04,128.17,127.87,128.15,6826.0,125.3459,125.4732,125.1795,125.4536,6826.0
2022-06-03 13:00:00,128.17,128.43,128.17,128.34,5194.0,125.4732,125.7277,125.4732,125.6396,5194.0
2022-06-03 13:10:00,128.29,128.44,127.93,128.0,9303.0,125.5906,125.7375,125.2382,125.3067,9303.0
2022-06-03 13:20:00,128.0,128.26,127.99,128.22,7699.0,125.3067,125.5613,125.2969,125.5221,7699.0
2022-06-03 13:30:00,128.17,128.22,127.92,128.16,9008.0,125.4732,125.5221,125.2284,125.4634,9008.0
2022-06-03 13:40:00,128.14,128.14,127.84,128.08,13267.0,125.4438,125.4438,125.1501,125.3851,13267.0
2022-06-03 13:50:00,128.05,128.13,127.94,128.03,12518.0,125.3557,125.434,125.248,125.3361,12518.0
2022-06-03 14:00:00,127.98,128.1,127.88,128.05,13592.0,125.2872,125.4046,125.1893,125.3557,13592.0
2022-06-03 14:10:00,128.1,128.5,128.1,128.5,10134.0,125.4046,125.7962,125.4046,125.7962,10134.0
2022-06-03 14:20:00,128.53,128.7,128.41,128.63,16106.0,125.8256,125.992,125.7081,125.9235,16106.0
2022-06-03 14:30:00,128.69,128.72,128.31,128.41,10220.0,125.9822,126.0116,125.6102,125.7081,10220.0
2022-06-03 14:40:00,128.42,128.52,128.34,128.41,14545.0,125.7179,125.8158,125.6396,125.7081,14545.0
2022-06-03 14:50:00,128.37,128.58,128.35,128.53,9991.0,125.669,125.8745,125.6494,125.8256,9991.0
2022-06-03 15:00:00,128.54,128.58,128.22,128.35,23300.0,125.8354,125.8745,125.5221,125.6494,23300.0
2022-06-03 15:10:00,128.43,128.43,128.19,128.33,47475.0,125.7277,125.7277,125.4927,125.6298,47475.0
2022-06-03 15:20:00,128.39,128.64,128.34,128.64,16407.0,125.6885,125.9333,125.6396,125.9333,16407.0
2022-06-03 15:30:00,128.63,128.63,128.37,128.42,39791.0,125.9235,125.9235,125.669,125.7179,39791.0
2022-06-03 15:40:00,128.41,128.51,128.2,128.42,79166.0,125.7081,125.806,125.5025,125.7179,79166.0
2022-06-03 15:50:00,128.37,128.71,128.26,128.45,130168.0,125.669,126.0018,125.5613,125.7473,130168.0
2022-06-06 09:30:00,129.38,130.0,129.04,129.4,73504.0,126.6577,127.2647,126.3249,126.6773,73504.0
2022-06-06 09:40:00,129.43,129.89,128.88,128.88,19701.0,126.7066,127.157,126.1682,126.1682,19701.0
2022-06-06 09:50:00,128.8,129.26,128.66,129.26,10528.0,126.0899,126.5402,125.9528,126.5402,10528.0
2022-06-06 10:00:00,129.39,129.98,129.38,129.89,12084.0,126.6675,127.2451,126.6577,127.157,12084.0
2022-06-06 10:10:00,129.83,129.92,129.33,129.34,9476.0,127.0982,127.1863,126.6088,126.6185,9476.0
2022-06-06 10:20:00,129.39,129.73,129.29,129.45,15329.0,126.6675,127.0003,126.5696,126.7262,15329.0
2022-06-06 10:30:00,129.5,129.63,129.22,129.25,97518.0,126.7752,126.9024,126.5011,126.5304,97518.0
2022-06-06 10:40:00,129.39,129.43,129.01,129.2,11047.0,126.6675,126.7066,126.2955,126.4815,11047.0
2022-06-06 10:50:00,129.19,129.46,129.06,129.4,9511.0,126.4717,126.736,126.3444,126.6773,9511.0
2022-06-06 11:00:00,129.48,129.58,129.2,129.22,11943.0,126.7556,126.8535,126.4815,126.5011,11943.0
2022-06-06 11:10:00,129.09,129.14,128.4,128.41,17990.0,126.3738,126.4227,125.6983,125.7081,17990.0
2022-06-06 11:20:00,128.43,128.69,128.33,128.53,9132.0,125.7277,125.9822,125.6298,125.8256,9132.0
2022-06-06 11:30:00,128.57,128.59,128.32,128.45,8265.0,125.8647,125.8843,125.62,125.7473,8265.0
2022-06-06 11:40:00,128.47,128.93,128.46,128.8,9432.0,125.7668,126.2172,125.7571,126.0899,9432.0
2022-06-06 11:50:00,128.75,128.96,128.75,128.89,9082.0,126.041,126.2465,126.041,126.178,9082.0
2022-06-06 12:00:00,128.93,128.95,128.15,128.19,10376.0,126.2172,126.2367,125.4536,125.4927,10376.0
2022-06-06 12:10:00,128.16,128.22,128.0,128.22,9102.0,125.4634,125.5221,125.3067,125.5221,9102.0
2022-06-06 12:20:00,128.19,128.27,127.96,127.96,9144.0,125.4927,125.5711,125.2676,125.2676,9144.0
2022-06-06 12:30:00,127.85,128.17,127.75,128.13,10945.0,125.1599,125.4732,125.062,125.434,10945.0
2022-06-06 12:40:00,128.14,128.34,128.12,128.29,7677.0,125.4438,125.6396,125.4242,125.5906,7677.0
2022-06-06 12:50:00,128.29,128.4,128.09,128.32,9139.0,125.5906,125.6983,125.3948,125.62,9139.0
2022-06-06 13:00:00,128.31,128.4,128.16,128.34,13554.0,125.6102,125.6983,125.4634,125.6396,13554.0
2022-06-06 13:10:00,128.37,128.39,128.1,128.21,8077.0,125.669,125.6885,125.4046,125.5123,8077.0
2022-06-06 13:20:00,128.19,128.24,128.1,128.23,7280.0,125.4927,125.5417,125.4046,125.5319,7280.0
2022-06-06 13:30:00,128.23,128.52,128.18,128.41,17412.0,125.5319,125.8158,125.4829,125.7081,17412.0
2022-06-06 13:40:00,128.45,128.63,128.4,128.56,8643.0,125.7473,125.9235,125.6983,125.855,8643.0
2022-06-06 13:50:00,128.58,128.69,128.54,128.6,7567.0,125.8745,125.9822,125.8354,125.8941,7567.0
2022-06-06 14:00:00,128.59,128.65,128.19,128.23,13511.0,125.8843,125.9431,125.4927,125.5319,13511.0
2022-06-06 14:10:00,128.27,128.27,128.06,128.11,11037.0,125.5711,125.5711,125.3655,125.4144,11037.0
2022-06-06 14:20:00,128.13,128.13,127.63,127.65,9626.0,125.434,125.434,124.9445,124.9641,9626.0
2022-06-06 14:30:00,127.58,127.82,127.42,127.52,16697.0,124.8956,125.1305,124.7389,124.8368,16697.0
2022-06-06 14:40:00,127.52,127.58,127.39,127.45,10028.0,124.8368,124.8956,124.7096,124.7683,10028.0
2022-06-06 14:50:00,127.42,127.46,127.12,127.39,10335.0,124.7389,124.7781,124.4453,124.7096,10335.0
2022-06-06 15:00:00,127.31,127.41,127.03,127.15,11508.0,124.6313,124.7291,124.3571,124.4746,11508.0
2022-06-06 15:10:00,127.12,127.29,127.02,127.06,13099.0,124.4453,124.6117,124.3474,124.3865,13099.0
2022-06-06 15:20:00,126.99,127.29,126.97,127.24,15015.0,124.318,124.6117,124.2984,124.5627,15015.0
2022-06-06 15:30:00,127.16,127.38,127.08,127.21,30096.0,124.4844,124.6998,124.4061,124.5334,30096.0
2022-06-06 15:40:00,127.17,127.77,127.14,127.43,42547.0,124.4942,125.0816,124.4648,124.7487,42547.0
2022-06-06 15:50:00,127.37,127.78,127.37,127.64,135335.0,124.69,125.0914,124.69,124.9543,135335.0
2022-06-07 09:30:00,126.57,128.1,126.57,127.92,26299.0,123.9068,125.4046,123.9068,125.2284,26299.0
2022-06-07 09:40:00,128.01,128.5,127.85,127.85,11942.0,125.3165,125.7962,125.1599,125.1599,11942.0
2022-06-07 09:50:00,127.93,128.02,127.27,127.53,12798.0,125.2382,125.3263,124.5921,124.8466,12798.0
2022-06-07 10:00:00,127.5,127.93,127.48,127.58,10459.0,124.8173,125.2382,124.7977,124.8956,10459.0
2022-06-07 10:10:00,127.58,127.58,126.83,126.96,11472.0,124.8956,124.8956,124.1614,124.2886,11472.0
2022-06-07 10:20:00,126.98,127.76,126.97,127.51,17075.0,124.3082,125.0718,124.2984,124.827,17075.0
2022-06-07 10:30:00,127.5,128.08,127.4,128.08,18021.0,124.8173,125.3851,124.7194,125.3851,18021.0
2022-06-07 10:40:00,128.02,128.34,127.99,128.34,7035.0,125.3263,125.6396,125.2969,125.6396,7035.0
2022-06-07 10:50:00,128.34,128.43,128.19,128.27,8850.0,125.6396,125.7277,125.4927,125.5711,8850.0
2022-06-07 11:00:00,128.33,128.45,128.15,128.2,6480.0,125.6298,125.7473,125.4536,125.5025,6480.0
2022-06-07 11:10:00,128.19,128.2,127.78,127.79,7169.0,125.4927,125.5025,125.0914,125.1012,7169.0
2022-06-07 11:20:00,127.75,127.91,127.71,127.76,10084.0,125.062,125.2186,125.0228,125.0718,10084.0
2022-06-07 11:30:00,127.67,127.67,127.44,127.64,11421.0,124.9837,124.9837,124.7585,124.9543,11421.0
2022-06-07 11:40:00,127.65,127.75,127.45,127.46,7492.0,124.9641,125.062,124.7683,124.7781,7492.0
2022-06-07 11:50:00,127.5,127.66,127.39,127.63,6769.0,124.8173,124.9739,124.7096,124.9445,6769.0
2022-06-07 12:00:00,127.62,127.62,127.14,127.38,7199.0,124.9347,124.9347,124.4648,124.6998,7199.0
2022-06-07 12:10:00,127.34,127.51,127.19,127.31,8560.0,124.6606,124.827,124.5138,124.6313,8560.0
2022-06-07 12:20:00,127.34,127.51,127.24,127.51,12471.0,124.6606,124.827,124.5627,124.827,12471.0
2022-06-07 12:30:00,127.5,127.55,127.35,127.5,8532.0,124.8173,124.8662,124.6704,124.8173,8532.0
2022-06-07 12:40:00,127.55,127.62,127.43,127.43,8297.0,124.8662,124.9347,124.7487,124.7487,8297.0
2022-06-07 12:50:00,127.37,127.58,127.35,127.56,8862.0,124.69,124.8956,124.6704,124.876,8862.0
2022-06-07 13:00:00,127.55,127.71,127.48,127.71,6480.0,124.8662,125.0228,124.7977,125.0228,6480.0
2022-06-07 13:10:00,127.76,127.96,127.72,127.9,8137.0,125.0718,125.2676,125.0326,125.2088,8137.0
2022-06-07 13:20:00,127.88,128.2,127.85,128.14,9345.0,125.1893,125.5025,125.1599,125.4438,9345.0
2022-06-07 13:30:00,128.17,128.19,128.04,128.13,5515.0,125.4732,125.4927,125.3459,125.434,5515.0
2022-06-07 13:40:00,128.09,128.15,128.03,128.14,4737.0,125.3948,125.4536,125.3361,125.4438,4737.0
2022-06-07 13:50:00,128.14,128.25,128.07,128.23,7794.0,125.4438,125.5515,125.3753,125.5319,7794.0
2022-06-07 14:00:00,128.21,128.53,128.15,128.53,8885.0,125.5123,125.8256,125.4536,125.8256,8885.0
2022-06-07 14:10:00,128.55,128.75,128.46,128.71,7071.0,125.8452,126.041,125.7571,126.0018,7071.0
2022-06-07 14:20:00,128.69,128.73,128.58,128.71,9122.0,125.9822,126.0214,125.8745,126.0018,9122.0
2022-06-07 14:30:00,128.69,128.74,128.48,128.53,9330.0,125.9822,126.0312,125.7766,125.8256,9330.0
2022-06-07 14:40:00,128.49,128.5,128.22,128.24,6040.0,125.7864,125.7962,125.5221,125.5417,6040.0
2022-06-07 14:50:00,128.27,128.43,128.18,128.4,6920.0,125.5711,125.7277,125.4829,125.6983,6920.0
2022-06-07 15:00:00,128.37,128.67,128.36,128.67,10825.0,125.669,125.9626,125.6592,125.9626,10825.0
2022-06-07 15:10:00,128.63,128.7,128.47,128.66,8174.0,125.9235,125.992,125.7668,125.9528,8174.0
2022-06-07 15:20:00,128.67,131.2,128.6,128.7,95994.0,125.9626,128.4394,125.8941,125.992,95994.0
2022-06-07 15:30:00,128.7,128.99,128.64,128.97,22827.0,125.992,126.2759,125.9333,126.2563,22827.0
2022-06-07 15:40:00,128.99,129.12,128.8,129.09,31000.0,126.2759,126.4032,126.0899,126.3738,31000.0
2022-06-07 15:50:00,129.08,129.19,128.83,128.89,118730.0,126.364,126.4717,126.1193,126.178,118730.0
2022-06-08 09:30:00,127.88,128.4,127.58,128.34,28164.0,125.1893,125.6983,124.8956,125.6396,28164.0
2022-06-08 09:40:00,128.39,128.64,127.94,128.44,12339.0,125.6885,125.9333,125.248,125.7375,12339.0
2022-06-08 09:50:00,128.29,128.55,128.06,128.06,6268.0,125.5906,125.8452,125.3655,125.3655,6268.0
2022-06-08 10:00:00,128.2,128.41,127.75,128.15,12455.0,125.5025,125.7081,125.062,125.4536,12455.0
2022-06-08 10:10:00,127.97,128.08,127.53,127.79,8392.0,125.2774,125.3851,124.8466,125.1012,8392.0
2022-06-08 10:20:00,127.85,128.08,127.47,127.47,7564.0,125.1599,125.3851,124.7879,124.7879,7564.0
2022-06-08 10:30:00,127.44,127.84,127.44,127.77,7942.0,124.7585,125.1501,124.7585,125.0816,7942.0
2022-06-08 10:40:00,127.73,127.73,127.47,127.53,8402.0,125.0424,125.0424,124.7879,124.8466,8402.0
2022-06-08 10:50:00,127.39,127.64,127.3,127.44,6856.0,124.7096,124.9543,124.6215,124.7585,6856.0
2022-06-08 11:00:00,127.46,127.61,127.19,127.48,6784.0,124.7781,124.9249,124.5138,124.7977,6784.0
2022-06-08 11:10:00,127.54,128.07,127.53,128.0,13383.0,124.8564,125.3753,124.8466,125.3067,13383.0
2022-06-08 11:20:00,127.93,128.06,127.79,128.01,10394.0,125.2382,125.3655,125.1012,125.3165,10394.0
2022-06-08 11:30:00,128.03,128.05,127.81,127.84,10405.0,125.3361,125.3557,125.1207,125.1501,10405.0
2022-06-08 11:40:00,127.89,128.04,127.71,127.78,9040.0,125.199,125.3459,125.0228,125.0914,9040.0
2022-06-08 11:50:00,127.77,128.12,127.74,128.02,8536.0,125.0816,125.4242,125.0522,125.3263,8536.0
2022-06-08 12:00:00,127.99,128.13,127.86,127.9,7372.0,125.2969,125.434,125.1697,125.2088,7372.0
2022-06-08 12:10:00,127.91,127.93,127.54,127.62,7194.0,125.2186,125.2382,124.8564,124.9347,7194.0
2022-06-08 12:20:00,127.63,127.63,127.1,127.26,7586.0,124.9445,124.9445,124.4257,124.5823,7586.0
2022-06-08 12:30:00,127.22,127.26,126.88,126.88,9875.0,124.5431,124.5823,124.2103,124.2103,9875.0
2022-06-08 12:40:00,126.95,126.95,126.51,126.73,7707.0,124.2788,124.2788,123.8481,124.0635,7707.0
2022-06-08 12:50:00,126.69,127.02,126.67,127.02,5743.0,124.0243,124.3474,124.0047,124.3474,5743.0
2022-06-08 13:00:00,126.9,126.94,126.74,126.92,6020.0,124.2299,124.269,124.0732,124.2495,6020.0
2022-06-08 13:10:00,126.83,126.95,126.78,126.84,6595.0,124.1614,124.2788,124.1124,124.1711,6595.0
2022-06-08 13:20:00,126.82,127.04,126.8,126.98,8325.0,124.1516,124.3669,124.132,124.3082,8325.0
2022-06-08 13:30:00,126.96,126.96,126.59,126.62,7270.0,124.2886,124.2886,123.9264,123.9558,7270.0
2022-06-08 13:40:00,126.6,126.82,126.58,126.75,7597.0,123.9362,124.1516,123.9166,124.083,7597.0
2022-06-08 13:50:00,126.73,126.86,126.65,126.69,6669.0,124.0635,124.1907,123.9851,124.0243,6669.0
2022-06-08 14:00:00,126.76,126.99,126.72,126.95,6586.0,124.0928,124.318,124.0537,124.2788,6586.0
2022-06-08 14:10:00,126.96,127.05,126.78,126.81,6026.0,124.2886,124.3767,124.1124,124.1418,6026.0
2022-06-08 14:20:00,126.85,126.93,126.55,126.71,5805.0,124.1809,124.2592,123.8872,124.0439,5805.0
2022-06-08 14:30:00,126.67,126.78,126.55,126.68,7750.0,124.0047,124.1124,123.8872,124.0145,7750.0
2022-06-08 14:40:00,126.72,126.87,126.67,126.73,8315.0,124.0537,124.2005,124.0047,124.0635,8315.0
2022-06-08 14:50:00,126.78,126.82,126.61,126.65,6222.0,124.1124,124.1516,123.946,123.9851,6222.0
2022-06-08 15:00:00,126.64,126.74,126.4,126.51,9551.0,123.9754,124.0732,123.7404,123.8481,9551.0
2022-06-08 15:10:00,126.5,126.92,126.48,126.9,12447.0,123.8383,124.2495,123.8187,124.2299,12447.0
2022-06-08 15:20:00,126.88,127.2,126.85,127.11,13211.0,124.2103,124.5236,124.1809,124.4355,13211.0
2022-06-08 15:30:00,127.13,127.24,127.0,127.14,24615.0,124.455,124.5627,124.3278,124.4648,24615.0
2022-06-08 15:40:00,127.13,127.29,126.82,126.83,31181.0,124.455,124.6117,124.1516,124.1614,31181.0
2022-06-08 15:50:00,126.83,127.08,126.7,126.87,95855.0,124.1614,124.4061,124.0341,124.2005,95855.0
2022-06-09 09:30:00,126.09,126.26,125.13,125.97,20630.0,123.4369,123.6033,122.4971,123.3194,20630.0
2022-06-09 09:40:00,125.85,125.91,125.0,125.61,8326.0,123.202,123.2607,122.3699,122.967,8326.0
2022-06-09 09:50:00,125.89,126.47,125.89,126.12,10469.0,123.2411,123.8089,123.2411,123.4663,10469.0
2022-06-09 10:00:00,126.03,126.27,125.91,125.92,9010.0,123.3782,123.6131,123.2607,123.2705,9010.0
2022-06-09 10:10:00,125.93,126.23,125.66,125.94,8515.0,123.2803,123.574,123.016,123.2901,8515.0
2022-06-09 10:20:00,125.91,126.46,125.91,126.45,9282.0,123.2607,123.7991,123.2607,123.7893,9282.0
2022-06-09 10:30:00,126.45,126.48,126.05,126.28,7914.0,123.7893,123.8187,123.3978,123.6229,7914.0
2022-06-09 10:40:00,126.26,126.26,125.81,125.89,6001.0,123.6033,123.6033,123.1628,123.2411,6001.0
2022-06-09 10:50:00,125.83,125.92,125.29,125.9,7706.0,123.1824,123.2705,122.6538,123.2509,7706.0
2022-06-09 11:00:00,125.85,125.85,125.44,125.76,9971.0,123.202,123.202,122.8006,123.1139,9971.0
2022-06-09 11:10:00,125.72,126.06,125.71,125.88,6457.0,123.0747,123.4076,123.0649,123.2313,6457.0
2022-06-09 11:20:00,126.02,126.28,126.01,126.1,9681.0,123.3684,123.6229,123.3586,123.4467,9681.0
2022-06-09 11:30:00,126.2,126.36,126.15,126.24,6571.0,123.5446,123.7012,123.4957,123.5838,6571.0
2022-06-09 11:40:00,126.29,126.7,126.18,126.18,6658.0,123.6327,124.0341,123.525,123.525,6658.0
2022-06-09 11:50:00,126.14,126.42,126.0,126.42,3797.0,123.4859,123.76,123.3488,123.76,3797.0
2022-06-09 12:00:00,126.51,126.58,126.27,126.31,7408.0,123.8481,123.9166,123.6131,123.6523,7408.0
2022-06-09 12:10:00,126.29,126.36,126.12,126.36,4375.0,123.6327,123.7012,123.4663,123.7012,4375.0
2022-06-09 12:20:00,126.4,126.73,126.39,126.66,6282.0,123.7404,124.0635,123.7306,123.9949,6282.0
2022-06-09 12:30:00,126.74,126.74,126.54,126.59,4310.0,124.0732,124.0732,123.8775,123.9264,4310.0
2022-06-09 12:40:00,126.63,126.77,126.6,126.77,3986.0,123.9656,124.1026,123.9362,124.1026,3986.0
2022-06-09 12:50:00,126.78,126.78,126.3,126.66,6154.0,124.1124,124.1124,123.6425,123.9949,6154.0
2022-06-09 13:00:00,126.73,126.88,126.65,126.87,3846.0,124.0635,124.2103,123.9851,124.2005,3846.0
2022-06-09 13:10:00,126.79,126.92,126.58,126.63,6134.0,124.1222,124.2495,123.9166,123.9656,6134.0
2022-06-09 13:20:00,126.62,126.62,126.33,126.33,4665.0,123.9558,123.9558,123.6719,123.6719,4665.0
2022-06-09 13:30:00,126.27,126.32,126.15,126.2,5951.0,123.6131,123.6621,123.4957,123.5446,5951.0
2022-06-09 13:40:00,126.16,126.26,126.03,126.25,4910.0,123.5055,123.6033,123.3782,123.5936,4910.0
2022-06-09 13:50:00,126.34,126.42,126.27,126.42,4283.0,123.6817,123.76,123.6131,123.76,4283.0
2022-06-09 14:00:00,126.41,126.41,126.13,126.18,2665.0,123.7502,123.7502,123.4761,123.525,2665.0
2022-06-09 14:10:00,126.15,126.21,126.02,126.13,5203.0,123.4957,123.5544,123.3684,123.4761,5203.0
2022-06-09 14:20:00,126.22,126.22,125.95,126.05,4875.0,123.5642,123.5642,123.2999,123.3978,4875.0
2022-06-09 14:30:00,126.01,126.01,125.65,125.74,4422.0,123.3586,123.3586,123.0062,123.0943,4422.0
2022-06-09 14:40:00,125.72,125.87,125.67,125.87,4913.0,123.0747,123.2216,123.0258,123.2216,4913.0
2022-06-09 14:50:00,125.89,125.92,125.62,125.64,4505.0,123.2411,123.2705,122.9768,122.9964,4505.0
2022-06-09 15:00:00,125.51,125.51,125.12,125.23,4374.0,122.8691,122.8691,122.4873,122.595,4374.0
2022-06-09 15:10:00,125.19,125.4,125.15,125.36,7215.0,122.5559,122.7614,122.5167,122.7223,7215.0
2022-06-09 15:20:00,125.38,125.47,125.3,125.33,21149.0,122.7419,122.83,122.6635,122.6929,21149.0
2022-06-09 15:30:00,125.3,125.32,125.1,125.21,20735.0,122.6635,122.6831,122.4678,122.5754,20735.0
2022-06-09 15:40:00,125.19,125.19,124.45,124.5,26656.0,122.5559,122.5559,121.8314,121.8804,26656.0
2022-06-09 15:50:00,124.39,124.74,124.13,124.14,63965.0,121.7727,122.1153,121.5182,121.528,63965.0
2022-06-10 09:30:00,121.63,121.93,120.81,120.85,39593.0,119.0708,119.3645,118.268,118.3072,39593.0
2022-06-10 09:40:00,120.83,121.77,120.79,121.48,12844.0,118.2876,119.2078,118.2484,118.9239,12844.0
2022-06-10 09:50:00,121.64,121.64,121.03,121.1,11060.0,119.0806,119.0806,118.4834,118.5519,11060.0
2022-06-10 10:00:00,121.1,121.16,120.24,120.62,16964.0,118.5519,118.6107,117.71,118.082,16964.0
2022-06-10 10:10:00,120.61,120.68,120.12,120.68,6972.0,118.0722,118.1408,117.5925,118.1408,6972.0
2022-06-10 10:20:00,120.71,120.72,120.22,120.29,11971.0,118.1701,118.1799,117.6904,117.759,11971.0
2022-06-10 10:30:00,120.2,121.37,120.14,121.27,9239.0,117.6709,118.8162,117.6121,118.7183,9239.0
2022-06-10 10:40:00,121.35,121.64,121.12,121.22,15056.0,118.7967,119.0806,118.5715,118.6694,15056.0
2022-06-10 10:50:00,121.18,121.31,120.5,120.51,13874.0,118.6302,118.7575,117.9645,117.9743,13874.0
2022-06-10 11:00:00,120.41,120.86,120.4,120.63,12264.0,117.8764,118.317,117.8666,118.0918,12264.0
2022-06-10 11:10:00,120.63,120.74,120.44,120.67,11020.0,118.0918,118.1995,117.9058,118.131,11020.0
2022-06-10 11:20:00,120.68,120.68,119.97,120.02,21504.0,118.1408,118.1408,117.4457,117.4946,21504.0
2022-06-10 11:30:00,119.99,120.19,119.9,119.97,35147.0,117.4653,117.6611,117.3772,117.4457,35147.0
2022-06-10 11:40:00,120.0,120.72,119.92,120.5,21738.0,117.4751,118.1799,117.3967,117.9645,21738.0
2022-06-10 11:50:00,120.53,120.99,120.41,120.93,27343.0,117.9939,118.4442,117.8764,118.3855,27343.0
2022-06-10 12:00:00,120.96,121.48,120.8,121.48,96586.0,118.4149,118.9239,118.2582,118.9239,96586.0
2022-06-10 12:10:00,121.48,121.48,120.46,120.52,80514.0,118.9239,118.9239,117.9254,117.9841,80514.0
2022-06-10 12:20:00,120.53,121.1,120.52,121.1,8531.0,117.9939,118.5519,117.9841,118.5519,8531.0
2022-06-10 12:30:00,121.14,121.4,121.01,121.35,4990.0,118.5911,118.8456,118.4638,118.7967,4990.0
2022-06-10 12:40:00,121.45,121.63,121.32,121.32,6915.0,118.8946,119.0708,118.7673,118.7673,6915.0
2022-06-10 12:50:00,121.38,121.45,121.08,121.45,6462.0,118.826,118.8946,118.5323,118.8946,6462.0
2022-06-10 13:00:00,121.38,121.38,121.04,121.13,7212.0,118.826,118.826,118.4932,118.5813,7212.0
2022-06-10 13:10:00,121.17,121.22,120.91,121.22,9163.0,118.6204,118.6694,118.3659,118.6694,9163.0
2022-06-10 13:20:00,121.33,121.59,121.27,121.59,6277.0,118.7771,119.0316,118.7183,119.0316,6277.0
2022-06-10 13:30:00,121.51,121.52,121.19,121.51,6800.0,118.9533,118.9631,118.64,118.9533,6800.0
2022-06-10 13:40:00,121.57,121.68,121.39,121.68,6809.0,119.012,119.1197,118.8358,119.1197,6809.0
2022-06-10 13:50:00,121.66,121.77,121.29,121.43,8369.0,119.1001,119.2078,118.7379,118.875,8369.0
2022-06-10 14:00:00,121.42,121.42,120.98,121.23,8681.0,118.8652,118.8652,118.4344,118.6792,8681.0
2022-06-10 14:10:00,121.24,121.4,121.07,121.4,7064.0,118.689,118.8456,118.5226,118.8456,7064.0
2022-06-10 14:20:00,121.47,121.64,121.28,121.35,9046.0,118.9141,119.0806,118.7281,118.7967,9046.0
2022-06-10 14:30:00,121.39,121.57,121.31,121.4,10388.0,118.8358,119.012,118.7575,118.8456,10388.0
2022-06-10 14:40:00,121.36,121.63,121.21,121.61,8545.0,118.8064,119.0708,118.6596,119.0512,8545.0
2022-06-10 14:50:00,121.66,121.78,121.54,121.73,8468.0,119.1001,119.2176,118.9827,119.1687,8468.0
2022-06-10 15:00:00,121.71,121.82,121.17,121.34,11083.0,119.1491,119.2568,118.6204,118.7869,11083.0
2022-06-10 15:10:00,121.29,121.67,121.26,121.65,7390.0,118.7379,119.1099,118.7086,119.0903,7390.0
2022-06-10 15:20:00,121.66,121.89,121.33,121.62,11467.0,119.1001,119.3253,118.7771,119.061,11467.0
2022-06-10 15:30:00,121.59,121.89,121.47,121.67,26372.0,119.0316,119.3253,118.9141,119.1099,26372.0
2022-06-10 15:40:00,121.68,121.74,120.86,120.86,29822.0,119.1197,119.1785,118.317,118.317,29822.0
2022-06-10 15:50:00,120.85,121.09,120.54,120.61,104863.0,118.3072,118.5421,118.0037,118.0722,104863.0
2022-06-13 09:30:00,116.48,117.0,116.15,116.54,59557.0,114.0291,114.5382,113.7061,114.0879,59557.0
2022-06-13 09:40:00,116.5,117.01,116.25,116.52,11055.0,114.0487,114.548,113.804,114.0683,11055.0
2022-06-13 09:50:00,116.41,116.66,116.02,116.06,11750.0,113.9606,114.2053,113.5788,113.618,11750.0
2022-06-13 10:00:00,116.16,117.28,116.16,116.98,91964.0,113.7159,114.8123,113.7159,114.5186,91964.0
2022-06-13 10:10:00,117.06,117.22,116.52,116.65,40000.0,114.5969,114.7536,114.0683,114.1956,40000.0
2022-06-13 10:20:00,116.7,116.84,116.17,116.36,16314.0,114.2445,114.3816,113.7257,113.9117,16314.0
2022-06-13 10:30:00,116.3,116.57,116.21,116.35,14474.0,113.8529,114.1172,113.7648,113.9019,14474.0
2022-06-13 10:40:00,116.24,116.27,115.38,115.63,14107.0,113.7942,113.8235,112.9523,113.197,14107.0
2022-06-13 10:50:00,115.6,116.14,115.59,115.97,18817.0,113.1676,113.6963,113.1579,113.5299,18817.0
2022-06-13 11:00:00,115.92,115.95,115.48,115.59,14073.0,113.4809,113.5103,113.0502,113.1579,14073.0
2022-06-13 11:10:00,115.53,115.97,115.46,115.97,42860.0,113.0991,113.5299,113.0306,113.5299,42860.0
2022-06-13 11:20:00,115.92,116.35,115.89,115.97,8909.0,113.4809,113.9019,113.4515,113.5299,8909.0
2022-06-13 11:30:00,115.97,116.26,115.93,116.16,8412.0,113.5299,113.8138,113.4907,113.7159,8412.0
2022-06-13 11:40:00,116.12,116.26,115.66,115.68,10209.0,113.6767,113.8138,113.2264,113.246,10209.0
2022-06-13 11:50:00,115.67,115.85,115.45,115.64,14317.0,113.2362,113.4124,113.0208,113.2068,14317.0
2022-06-13 12:00:00,115.59,116.05,115.5,115.99,9885.0,113.1579,113.6082,113.0697,113.5494,9885.0
2022-06-13 12:10:00,115.77,116.17,115.77,116.1,51288.0,113.3341,113.7257,113.3341,113.6571,51288.0
2022-06-13 12:20:00,116.09,116.43,116.08,116.43,11462.0,113.6473,113.9802,113.6375,113.9802,11462.0
2022-06-13 12:30:00,116.34,117.1,116.26,117.1,7802.0,113.8921,114.6361,113.8138,114.6361,7802.0
2022-06-13 12:40:00,117.0,117.05,116.74,116.88,12033.0,114.5382,114.5871,114.2837,114.4207,12033.0
2022-06-13 12:50:00,116.87,116.98,116.55,116.55,11973.0,114.4109,114.5186,114.0977,114.0977,11973.0
2022-06-13 13:00:00,116.6,116.67,116.56,116.6,12613.0,114.1466,114.2151,114.1074,114.1466,12613.0
2022-06-13 13:10:00,116.67,116.67,116.45,116.67,5630.0,114.2151,114.2151,113.9998,114.2151,5630.0
2022-06-13 13:20:00,116.75,116.93,116.67,116.85,8361.0,114.2934,114.4697,114.2151,114.3913,8361.0
2022-06-13 13:30:00,116.81,116.82,116.43,116.68,6009.0,114.3522,114.362,113.9802,114.2249,6009.0
2022-06-13 13:40:00,116.72,117.55,116.72,117.55,15272.0,114.2641,115.0766,114.2641,115.0766,15272.0
2022-06-13 13:50:00,117.58,117.7,117.43,117.51,14722.0,115.106,115.2235,114.9591,115.0375,14722.0
2022-06-13 14:00:00,117.44,117.44,116.77,116.77,7315.0,114.9689,114.9689,114.313,114.313,7315.0
2022-06-13 14:10:00,116.66,116.71,116.44,116.71,6446.0,114.2053,114.2543,113.99,114.2543,6446.0
2022-06-13 14:20:00,116.72,116.81,116.61,116.72,7829.0,114.2641,114.3522,114.1564,114.2641,7829.0
2022-06-13 14:30:00,116.71,117.12,116.45,117.03,7749.0,114.2543,114.6557,113.9998,114.5676,7749.0
2022-06-13 14:40:00,117.05,117.22,116.95,117.01,4593.0,114.5871,114.7536,114.4892,114.548,4593.0
2022-06-13 14:50:00,116.89,117.0,116.49,116.63,5424.0,114.4305,114.5382,114.0389,114.176,5424.0
2022-06-13 15:00:00,116.49,116.74,116.35,116.53,6701.0,114.0389,114.2837,113.9019,114.0781,6701.0
2022-06-13 15:10:00,116.6,116.93,116.28,116.69,12020.0,114.1466,114.4697,113.8333,114.2347,12020.0
2022-06-13 15:20:00,116.73,116.81,116.32,116.32,14175.0,114.2739,114.3522,113.8725,113.8725,14175.0
2022-06-13 15:30:00,116.35,116.56,116.11,116.2,22219.0,113.9019,114.1074,113.6669,113.755,22219.0
2022-06-13 15:40:00,116.25,116.31,115.89,116.15,35701.0,113.804,113.8627,113.4515,113.7061,35701.0
2022-06-13 15:50:00,116.21,116.49,115.82,116.3,83016.0,113.7648,114.0389,113.383,113.8529,83016.0
2022-06-14 09:30:00,115.99,116.7,115.7,115.7,20274.0,113.5494,114.2445,113.2655,113.2655,20274.0
2022-06-14 09:40:00,115.24,115.24,114.75,114.91,7253.0,112.8152,112.8152,112.3355,112.4922,7253.0
2022-06-14 09:50:00,114.76,115.66,114.72,115.66,4149.0,112.3453,113.2264,112.3062,113.2264,4149.0
2022-06-14 10:00:00,115.67,115.83,114.67,114.75,41049.0,113.2362,113.3928,112.2572,112.3355,41049.0
2022-06-14 10:10:00,114.72,114.72,114.13,114.35,7483.0,112.3062,112.3062,111.7286,111.9439,7483.0
2022-06-14 10:20:00,114.06,114.25,113.83,113.83,8256.0,111.66,111.8461,111.4349,111.4349,8256.0
2022-06-14 10:30:00,113.73,114.35,113.73,114.01,18231.0,111.337,111.9439,111.337,111.6111,18231.0
2022-06-14 10:40:00,113.95,114.23,113.25,114.23,49725.0,111.5524,111.8265,110.8671,111.8265,49725.0
2022-06-14 10:50:00,114.23,114.53,113.82,113.9,14059.0,111.8265,112.1202,111.4251,111.5034,14059.0
2022-06-14 11:00:00,113.92,114.29,113.63,113.63,12650.0,111.523,111.8852,111.2391,111.2391,12650.0
2022-06-14 11:10:00,113.63,113.74,113.43,113.68,10133.0,111.2391,111.3468,111.0433,111.288,10133.0
2022-06-14 11:20:00,113.74,114.0,113.41,113.86,7731.0,111.3468,111.6013,111.0237,111.4643,7731.0
2022-06-14 11:30:00,113.89,114.12,113.64,114.04,15101.0,111.4936,111.7188,111.2489,111.6405,15101.0
2022-06-14 11:40:00,114.0,114.28,113.93,114.08,7679.0,111.6013,111.8754,111.5328,111.6796,7679.0
2022-06-14 11:50:00,114.03,114.41,113.99,114.4,11093.0,111.6307,112.0027,111.5915,111.9929,11093.0
2022-06-14 12:00:00,114.24,114.26,114.05,114.19,15112.0,111.8363,111.8558,111.6503,111.7873,15112.0
2022-06-14 12:10:00,114.24,114.49,114.12,114.44,8913.0,111.8363,112.081,111.7188,112.0321,8913.0
2022-06-14 12:20:00,114.46,114.55,114.21,114.21,6847.0,112.0516,112.1397,111.8069,111.8069,6847.0
2022-06-14 12:30:00,114.21,114.35,114.15,114.18,8989.0,111.8069,111.9439,111.7482,111.7775,8989.0
2022-06-14 12:40:00,114.19,114.46,114.12,114.4,6522.0,111.7873,112.0516,111.7188,111.9929,6522.0
2022-06-14 12:50:00,114.4,114.58,114.28,114.57,5621.0,111.9929,112.1691,111.8754,112.1593,5621.0
2022-06-14 13:00:00,114.6,114.82,114.33,114.82,7700.0,112.1887,112.4041,111.9244,112.4041,7700.0
2022-06-14 13:10:00,114.86,115.43,114.85,115.38,8094.0,112.4432,113.0012,112.4334,112.9523,8094.0
2022-06-14 13:20:00,115.36,115.54,115.16,115.19,15155.0,112.9327,113.1089,112.7369,112.7663,15155.0
2022-06-14 13:30:00,115.21,115.23,114.92,114.93,10300.0,112.7859,112.8054,112.502,112.5117,10300.0
2022-06-14 13:40:00,114.91,115.01,114.68,114.96,14103.0,112.4922,112.5901,112.267,112.5411,14103.0
2022-06-14 13:50:00,114.94,115.2,114.88,115.06,7497.0,112.5215,112.7761,112.4628,112.639,7497.0
2022-06-14 14:00:00,115.07,115.33,115.01,115.3,7774.0,112.6488,112.9033,112.5901,112.874,7774.0
2022-06-14 14:10:00,115.24,115.32,115.1,115.32,7071.0,112.8152,112.8935,112.6782,112.8935,7071.0
2022-06-14 14:20:00,115.33,115.49,115.26,115.41,13540.0,112.9033,113.06,112.8348,112.9816,13540.0
2022-06-14 14:30:00,115.35,115.55,115.26,115.47,17676.0,112.9229,113.1187,112.8348,113.0404,17676.0
2022-06-14 14:40:00,115.47,115.47,115.05,115.05,10589.0,113.0404,113.0404,112.6292,112.6292,10589.0
2022-06-14 14:50:00,115.07,115.27,115.01,115.13,13163.0,112.6488,112.8446,112.5901,112.7075,13163.0
2022-06-14 15:00:00,115.12,115.39,115.09,115.29,18487.0,112.6977,112.9621,112.6684,112.8642,18487.0
2022-06-14 15:10:00,115.28,115.4,115.07,115.13,21115.0,112.8544,112.9719,112.6488,112.7075,21115.0
2022-06-14 15:20:00,115.14,115.58,115.04,115.57,25226.0,112.7173,113.1481,112.6194,113.1383,25226.0
2022-06-14 15:30:00,115.61,116.2,115.58,116.14,28408.0,113.1774,113.755,113.1481,113.6963,28408.0
2022-06-14 15:40:00,116.15,116.4,115.97,116.38,33900.0,113.7061,113.9508,113.5299,113.9312,33900.0
2022-06-14 15:50:00,116.4,116.4,115.99,116.06,134045.0,113.9508,113.9508,113.5494,113.618,134045.0
2022-06-15 09:30:00,117.24,117.63,116.48,116.68,48100.0,114.7731,115.1549,114.0291,114.2249,48100.0
2022-06-15 09:40:00,116.74,117.25,116.46,116.49,35141.0,114.2837,114.7829,114.0096,114.0389,35141.0
2022-06-15 09:50:00,116.53,116.67,116.01,116.2,35378.0,114.0781,114.2151,113.569,113.755,35378.0
2022-06-15 10:00:00,116.17,116.55,116.12,116.34,17330.0,113.7257,114.0977,113.6767,113.8921,17330.0
2022-06-15 10:10:00,116.33,116.33,115.82,115.92,6208.0,113.8823,113.8823,113.383,113.4809,6208.0
2022-06-15 10:20:00,115.95,116.24,115.83,116.09,10456.0,113.5103,113.7942,113.3928,113.6473,10456.0
2022-06-15 10:30:00,116.13,116.19,115.9,116.12,8055.0,113.6865,113.7452,113.4613,113.6767,8055.0
2022-06-15 10:40:00,116.08,116.4,116.08,116.35,11560.0,113.6375,113.9508,113.6375,113.9019,11560.0
2022-06-15 10:50:00,116.35,116.44,116.06,116.32,11704.0,113.9019,113.99,113.618,113.8725,11704.0
2022-06-15 11:00:00,116.35,116.43,115.94,116.04,10402.0,113.9019,113.9802,113.5005,113.5984,10402.0
2022-06-15 11:10:00,116.01,116.11,115.6,115.69,13318.0,113.569,113.6669,113.1676,113.2558,13318.0
2022-06-15 11:20:00,115.73,116.31,115.66,116.28,14616.0,113.2949,113.8627,113.2264,113.8333,14616.0
2022-06-15 11:30:00,116.28,116.51,116.21,116.38,15364.0,113.8333,114.0585,113.7648,113.9312,15364.0
2022-06-15 11:40:00,116.34,116.43,116.0,116.0,6945.0,113.8921,113.9802,113.5592,113.5592,6945.0
2022-06-15 11:50:00,115.91,115.97,115.8,115.83,13241.0,113.4711,113.5299,113.3634,113.3928,13241.0
2022-06-15 12:00:00,115.85,115.86,115.52,115.54,16184.0,113.4124,113.4222,113.0893,113.1089,16184.0
2022-06-15 12:10:00,115.49,115.84,115.49,115.74,17641.0,113.06,113.4026,113.06,113.3047,17641.0
2022-06-15 12:20:00,115.74,115.9,115.67,115.69,14136.0,113.3047,113.4613,113.2362,113.2558,14136.0
2022-06-15 12:30:00,115.71,115.91,115.53,115.55,18954.0,113.2753,113.4711,113.0991,113.1187,18954.0
2022-06-15 12:40:00,115.53,115.56,115.37,115.43,16929.0,113.0991,113.1285,112.9425,113.0012,16929.0
2022-06-15 12:50:00,115.45,115.47,115.1,115.11,11345.0,113.0208,113.0404,112.6782,112.688,11345.0
2022-06-15 13:00:00,115.1,115.24,115.03,115.09,18756.0,112.6782,112.8152,112.6096,112.6684,18756.0
2022-06-15 13:10:00,115.11,115.27,114.8,115.01,27038.0,112.688,112.8446,112.3845,112.5901,27038.0
2022-06-15 13:20:00,114.98,115.29,114.82,115.29,32257.0,112.5607,112.8642,112.4041,112.8642,32257.0
2022-06-15 13:30:00,115.26,115.3,115.02,115.28,22370.0,112.8348,112.874,112.5998,112.8544,22370.0
2022-06-15 13:40:00,115.26,115.46,115.19,115.34,50869.0,112.8348,113.0306,112.7663,112.9131,50869.0
2022-06-15 13:50:00,115.27,115.88,115.12,115.54,23626.0,112.8446,113.4418,112.6977,113.1089,23626.0
2022-06-15 14:00:00,115.37,115.85,114.37,114.81,33384.0,112.9425,113.4124,111.9635,112.3943,33384.0
2022-06-15 14:10:00,114.79,115.2,114.53,115.07,11580.0,112.3747,112.7761,112.1202,112.6488,11580.0
2022-06-15 14:20:00,115.03,115.27,114.47,114.61,15503.0,112.6096,112.8446,112.0614,112.1985,15503.0
2022-06-15 14:30:00,114.63,115.5,113.77,115.44,37824.0,112.2181,113.0697,111.3762,113.011,37824.0
2022-06-15 14:40:00,115.44,117.17,115.27,116.5,29562.0,113.011,114.7046,112.8446,114.0487,29562.0
2022-06-15 14:50:00,116.61,116.85,115.6,115.84,27333.0,114.1564,114.3913,113.1676,113.4026,27333.0
2022-06-15 15:00:00,115.83,116.44,115.82,116.31,22267.0,113.3928,113.99,113.383,113.8627,22267.0
2022-06-15 15:10:00,116.31,116.5,115.84,116.23,22715.0,113.8627,114.0487,113.4026,113.7844,22715.0
2022-06-15 15:20:00,116.27,117.35,116.27,117.34,24102.0,113.8235,114.8808,113.8235,114.871,24102.0
2022-06-15 15:30:00,117.42,117.77,116.91,116.98,47040.0,114.9494,115.292,114.4501,114.5186,47040.0
2022-06-15 15:40:00,116.98,117.17,116.51,116.88,90246.0,114.5186,114.7046,114.0585,114.4207,90246.0
2022-06-15 15:50:00,116.82,116.83,116.36,116.47,129066.0,114.362,114.3718,113.9117,114.0193,129066.0
2022-06-16 09:30:00,113.8,114.59,113.58,113.86,34311.0,111.4055,112.1789,111.1901,111.4643,34311.0
2022-06-16 09:40:00,113.79,114.07,113.55,113.81,25065.0,111.3957,111.6698,111.1608,111.4153,25065.0
2022-06-16 09:50:00,113.73,114.15,113.64,114.12,15666.0,111.337,111.7482,111.2489,111.7188,15666.0
2022-06-16 10:00:00,113.94,113.99,113.38,113.62,11937.0,111.5426,111.5915,110.9944,111.2293,11937.0
2022-06-16 10:10:00,113.6,114.16,113.59,113.93,8850.0,111.2097,111.7579,111.1999,111.5328,8850.0
2022-06-16 10:20:00,113.74,114.11,113.67,113.72,12530.0,111.3468,111.709,111.2783,111.3272,12530.0
2022-06-16 10:30:00,113.77,113.91,113.67,113.67,7787.0,111.3762,111.5132,111.2783,111.2783,7787.0
2022-06-16 10:40:00,113.6,113.77,113.37,113.38,13862.0,111.2097,111.3762,110.9846,110.9944,13862.0
2022-06-16 10:50:00,113.41,113.82,113.36,113.49,19452.0,111.0237,111.4251,110.9748,111.102,19452.0
2022-06-16 11:00:00,113.5,113.84,113.5,113.84,11956.0,111.1118,111.4447,111.1118,111.4447,11956.0
2022-06-16 11:10:00,113.92,114.25,113.9,114.24,12427.0,111.523,111.8461,111.5034,111.8363,12427.0
2022-06-16 11:20:00,114.22,114.39,113.99,114.19,8467.0,111.8167,111.9831,111.5915,111.7873,8467.0
2022-06-16 11:30:00,114.23,114.47,114.02,114.39,15361.0,111.8265,112.0614,111.6209,111.9831,15361.0
2022-06-16 11:40:00,114.42,114.42,113.93,114.0,8388.0,112.0125,112.0125,111.5328,111.6013,8388.0
2022-06-16 11:50:00,114.05,114.09,113.72,114.09,6780.0,111.6503,111.6894,111.3272,111.6894,6780.0
2022-06-16 12:00:00,114.1,114.1,113.76,113.84,8346.0,111.6992,111.6992,111.3664,111.4447,8346.0
2022-06-16 12:10:00,113.89,114.12,113.74,114.0,7282.0,111.4936,111.7188,111.3468,111.6013,7282.0
2022-06-16 12:20:00,114.0,114.27,113.92,114.25,9964.0,111.6013,111.8656,111.523,111.8461,9964.0
2022-06-16 12:30:00,113.99,114.23,113.79,114.05,15976.0,111.5915,111.8265,111.3957,111.6503,15976.0
2022-06-16 12:40:00,114.0,114.25,113.9,114.22,21724.0,111.6013,111.8461,111.5034,111.8167,21724.0
2022-06-16 12:50:00,114.17,114.23,114.01,114.09,11337.0,111.7677,111.8265,111.6111,111.6894,11337.0
2022-06-16 13:00:00,114.19,114.43,113.9,114.15,19314.0,111.7873,112.0223,111.5034,111.7482,19314.0
2022-06-16 13:10:00,114.1,114.26,114.04,114.1,12305.0,111.6992,111.8558,111.6405,111.6992,12305.0
2022-06-16 13:20:00,114.1,114.47,114.03,114.42,17305.0,111.6992,112.0614,111.6307,112.0125,17305.0
2022-06-16 13:30:00,114.3,114.49,114.08,114.34,12664.0,111.895,112.081,111.6796,111.9342,12664.0
2022-06-16 13:40:00,114.34,114.4,113.96,113.98,22541.0,111.9342,111.9929,111.5622,111.5817,22541.0
2022-06-16 13:50:00,114.03,114.26,113.89,114.06,28102.0,111.6307,111.8558,111.4936,111.66,28102.0
2022-06-16 14:00:00,114.01,114.28,114.01,114.09,17442.0,111.6111,111.8754,111.6111,111.6894,17442.0
2022-06-16 14:10:00,114.09,114.16,113.95,114.16,13396.0,111.6894,111.7579,111.5524,111.7579,13396.0
2022-06-16 14:20:00,114.15,114.15,113.93,113.95,12485.0,111.7482,111.7482,111.5328,111.5524,12485.0
2022-06-16 14:30:00,113.95,114.09,113.93,113.96,33153.0,111.5524,111.6894,111.5328,111.5622,33153.0
2022-06-16 14:40:00,114.0,114.17,113.85,113.91,30994.0,111.6013,111.7677,111.4545,111.5132,30994.0
2022-06-16 14:50:00,113.92,114.02,113.83,113.95,10506.0,111.523,111.6209,111.4349,111.5524,10506.0
2022-06-16 15:00:00,114.04,114.54,114.0,114.54,21901.0,111.6405,112.1299,111.6013,112.1299,21901.0
2022-06-16 15:10:00,114.56,114.71,114.12,114.45,38274.0,112.1495,112.2964,111.7188,112.0418,38274.0
2022-06-16 15:20:00,114.46,115.03,114.45,114.83,28309.0,112.0516,112.6096,112.0418,112.4138,28309.0
2022-06-16 15:30:00,114.8,114.8,114.28,114.73,35643.0,112.3845,112.3845,111.8754,112.316,35643.0
2022-06-16 15:40:00,114.76,114.96,114.27,114.37,54439.0,112.3453,112.5411,111.8656,111.9635,54439.0
2022-06-16 15:50:00,114.39,115.08,114.39,115.02,146713.0,111.9831,112.6586,111.9831,112.5998,146713.0
2022-06-17 09:30:00,114.77,116.21,114.77,116.12,219201.0,112.3551,113.7648,112.3551,113.6767,219201.0
2022-06-17 09:40:00,116.27,116.62,116.19,116.31,17885.0,113.8235,114.1662,113.7452,113.8627,17885.0
2022-06-17 09:50:00,116.31,116.73,115.81,116.17,9982.0,113.8627,114.2739,113.3732,113.7257,9982.0
2022-06-17 10:00:00,116.28,116.31,115.24,115.32,17833.0,113.8333,113.8627,112.8152,112.8935,17833.0
2022-06-17 10:10:00,115.33,115.37,114.71,114.78,9584.0,112.9033,112.9425,112.2964,112.3649,9584.0
2022-06-17 10:20:00,114.7,114.72,113.86,113.9,22050.0,112.2866,112.3062,111.4643,111.5034,22050.0
2022-06-17 10:30:00,113.95,114.09,113.5,113.82,33065.0,111.5524,111.6894,111.1118,111.4251,33065.0
2022-06-17 10:40:00,113.82,114.24,113.5,113.69,25166.0,111.4251,111.8363,111.1118,111.2978,25166.0
2022-06-17 10:50:00,113.69,113.89,113.53,113.81,36149.0,111.2978,111.4936,111.1412,111.4153,36149.0
2022-06-17 11:00:00,113.78,114.83,113.61,114.83,14885.0,111.3859,112.4138,111.2195,112.4138,14885.0
2022-06-17 11:10:00,114.77,115.11,114.66,115.1,13209.0,112.3551,112.688,112.2474,112.6782,13209.0
2022-06-17 11:20:00,115.04,115.17,114.63,115.12,15598.0,112.6194,112.7467,112.2181,112.6977,15598.0
2022-06-17 11:30:00,115.13,115.35,114.59,114.74,14386.0,112.7075,112.9229,112.1789,112.3257,14386.0
2022-06-17 11:40:00,114.84,114.84,114.26,114.48,12764.0,112.4236,112.4236,111.8558,112.0712,12764.0
2022-06-17 11:50:00,114.34,114.48,114.12,114.16,34319.0,111.9342,112.0712,111.7188,111.7579,34319.0
2022-06-17 12:00:00,114.19,114.2,113.88,114.09,8553.0,111.7873,111.7971,111.4838,111.6894,8553.0
2022-06-17 12:10:00,114.1,114.38,113.85,114.21,9309.0,111.6992,111.9733,111.4545,111.8069,9309.0
2022-06-17 12:20:00,114.18,114.39,114.07,114.32,15316.0,111.7775,111.9831,111.6698,111.9146,15316.0
2022-06-17 12:30:00,114.3,114.5,114.13,114.49,16446.0,111.895,112.0908,111.7286,112.081,16446.0
2022-06-17 12:40:00,114.49,114.69,114.34,114.66,15339.0,112.081,112.2768,111.9342,112.2474,15339.0
2022-06-17 12:50:00,114.64,114.65,114.32,114.56,11316.0,112.2278,112.2376,111.9146,112.1495,11316.0
2022-06-17 13:00:00,114.52,114.9,114.51,114.87,31105.0,112.1104,112.4824,112.1006,112.453,31105.0
2022-06-17 13:10:00,114.85,115.23,114.83,114.84,9809.0,112.4334,112.8054,112.4138,112.4236,9809.0
2022-06-17 13:20:00,114.81,114.86,114.53,114.56,11499.0,112.3943,112.4432,112.1202,112.1495,11499.0
2022-06-17 13:30:00,114.58,114.9,114.47,114.72,10867.0,112.1691,112.4824,112.0614,112.3062,10867.0
2022-06-17 13:40:00,114.73,114.84,114.18,114.31,9313.0,112.316,112.4236,111.7775,111.9048,9313.0
2022-06-17 13:50:00,114.39,114.52,114.23,114.33,10143.0,111.9831,112.1104,111.8265,111.9244,10143.0
2022-06-17 14:00:00,114.36,114.43,113.99,114.06,25601.0,111.9537,112.0223,111.5915,111.66,25601.0
2022-06-17 14:10:00,114.07,114.13,113.81,113.89,15982.0,111.6698,111.7286,111.4153,111.4936,15982.0
2022-06-17 14:20:00,113.91,114.11,113.74,113.84,17472.0,111.5132,111.709,111.3468,111.4447,17472.0
2022-06-17 14:30:00,113.79,114.09,113.59,114.09,14785.0,111.3957,111.6894,111.1999,111.6894,14785.0
2022-06-17 14:40:00,114.14,114.3,113.91,114.02,14535.0,111.7384,111.895,111.5132,111.6209,14535.0
2022-06-17 14:50:00,113.95,114.03,113.74,113.83,15760.0,111.5524,111.6307,111.3468,111.4349,15760.0
2022-06-17 15:00:00,113.85,114.14,113.76,113.84,20037.0,111.4545,111.7384,111.3664,111.4447,20037.0
2022-06-17 15:10:00,113.8,113.8,113.29,113.61,31185.0,111.4055,111.4055,110.9063,111.2195,31185.0
2022-06-17 15:20:00,113.64,114.2,113.63,114.04,36267.0,111.2489,111.7971,111.2391,111.6405,36267.0
2022-06-17 15:30:00,114.08,114.21,113.71,113.81,39141.0,111.6796,111.8069,111.3174,111.4153,39141.0
2022-06-17 15:40:00,113.79,113.79,113.16,113.5,77283.0,111.3957,111.3957,110.779,111.1118,77283.0
2022-06-17 15:50:00,113.49,113.51,112.67,112.71,241966.0,111.102,111.1216,110.2993,110.3385,241966.0
2022-06-21 09:30:00,114.41,115.27,113.93,115.15,38189.0,112.0027,112.8446,111.5328,112.7271,38189.0
2022-06-21 09:40:00,115.21,115.57,114.26,114.39,16557.0,112.7859,113.1383,111.8558,111.9831,16557.0
2022-06-21 09:50:00,114.5,115.01,114.35,114.87,48911.0,112.0908,112.5901,111.9439,112.453,48911.0
2022-06-21 10:00:00,114.84,114.9,114.22,114.51,18452.0,112.4236,112.4824,111.8167,112.1006,18452.0
2022-06-21 10:10:00,114.41,114.58,114.27,114.49,10601.0,112.0027,112.1691,111.8656,112.081,10601.0
2022-06-21 10:20:00,114.33,114.71,114.31,114.63,27224.0,111.9244,112.2964,111.9048,112.2181,27224.0
2022-06-21 10:30:00,114.61,114.91,114.33,114.47,19078.0,112.1985,112.4922,111.9244,112.0614,19078.0
2022-06-21 10:40:00,114.42,114.65,114.29,114.54,7313.0,112.0125,112.2376,111.8852,112.1299,7313.0
2022-06-21 10:50:00,114.57,115.21,114.56,115.16,13131.0,112.1593,112.7859,112.1495,112.7369,13131.0
2022-06-21 11:00:00,115.1,115.15,114.46,114.51,10727.0,112.6782,112.7271,112.0516,112.1006,10727.0
2022-06-21 11:10:00,114.51,114.54,114.17,114.23,9830.0,112.1006,112.1299,111.7677,111.8265,9830.0
2022-06-21 11:20:00,114.23,114.33,114.04,114.23,12098.0,111.8265,111.9244,111.6405,111.8265,12098.0
2022-06-21 11:30:00,114.29,114.53,114.14,114.27,10340.0,111.8852,112.1202,111.7384,111.8656,10340.0
2022-06-21 11:40:00,114.27,114.53,114.26,114.39,5975.0,111.8656,112.1202,111.8558,111.9831,5975.0
2022-06-21 11:50:00,114.42,114.53,114.06,114.14,14047.0,112.0125,112.1202,111.66,111.7384,14047.0
2022-06-21 12:00:00,114.11,114.4,114.11,114.28,5201.0,111.709,111.9929,111.709,111.8754,5201.0
2022-06-21 12:10:00,114.47,114.48,114.26,114.44,9616.0,112.0614,112.0712,111.8558,112.0321,9616.0
2022-06-21 12:20:00,114.5,114.58,114.39,114.5,6592.0,112.0908,112.1691,111.9831,112.0908,6592.0
2022-06-21 12:30:00,114.46,114.55,114.29,114.46,5917.0,112.0516,112.1397,111.8852,112.0516,5917.0
2022-06-21 12:40:00,114.49,114.51,114.29,114.29,3639.0,112.081,112.1006,111.8852,111.8852,3639.0
2022-06-21 12:50:00,114.34,114.48,114.3,114.47,6863.0,111.9342,112.0712,111.895,112.0614,6863.0
2022-06-21 13:00:00,114.51,114.56,114.4,114.5,5975.0,112.1006,112.1495,111.9929,112.0908,5975.0
2022-06-21 13:10:00,114.48,114.56,114.25,114.25,8794.0,112.0712,112.1495,111.8461,111.8461,8794.0
2022-06-21 13:20:00,114.3,114.38,114.24,114.27,6086.0,111.895,111.9733,111.8363,111.8656,6086.0
2022-06-21 13:30:00,114.27,114.32,114.26,114.27,4668.0,111.8656,111.9146,111.8558,111.8656,4668.0
2022-06-21 13:40:00,114.21,114.42,114.18,114.42,7697.0,111.8069,112.0125,111.7775,112.0125,7697.0
2022-06-21 13:50:00,114.45,114.57,114.4,114.5,28771.0,112.0418,112.1593,111.9929,112.0908,28771.0
2022-06-21 14:00:00,114.5,114.5,114.04,114.11,18202.0,112.0908,112.0908,111.6405,111.709,18202.0
2022-06-21 14:10:00,114.15,114.23,113.92,114.02,8547.0,111.7482,111.8265,111.523,111.6209,8547.0
2022-06-21 14:20:00,113.98,114.25,113.98,114.22,9054.0,111.5817,111.8461,111.5817,111.8167,9054.0
2022-06-21 14:30:00,114.27,114.46,114.12,114.22,16709.0,111.8656,112.0516,111.7188,111.8167,16709.0
2022-06-21 14:40:00,114.19,114.45,114.19,114.34,7521.0,111.7873,112.0418,111.7873,111.9342,7521.0
2022-06-21 14:50:00,114.39,114.55,114.35,114.42,6550.0,111.9831,112.1397,111.9439,112.0125,6550.0
2022-06-21 15:00:00,114.4,114.52,114.34,114.42,7321.0,111.9929,112.1104,111.9342,112.0125,7321.0
2022-06-21 15:10:00,114.42,114.51,114.24,114.35,12801.0,112.0125,112.1006,111.8363,111.9439,12801.0
2022-06-21 15:20:00,114.31,114.43,114.31,114.42,15152.0,111.9048,112.0223,111.9048,112.0125,15152.0
2022-06-21 15:30:00,114.45,114.45,114.24,114.36,16151.0,112.0418,112.0418,111.8363,111.9537,16151.0
2022-06-21 15:40:00,114.38,114.42,114.16,114.2,26557.0,111.9733,112.0125,111.7579,111.7971,26557.0
2022-06-21 15:50:00,114.37,114.37,113.76,113.9,80188.0,111.9635,111.9635,111.3664,111.5034,80188.0
2022-06-22 09:30:00,112.66,113.72,112.66,113.32,24653.0,110.2895,111.3272,110.2895,110.9356,24653.0
2022-06-22 09:40:00,113.69,113.78,112.52,112.76,20233.0,111.2978,111.3859,110.1525,110.3874,20233.0
2022-06-22 09:50:00,112.77,113.17,112.63,112.92,31589.0,110.3972,110.7888,110.2601,110.544,31589.0
2022-06-22 10:00:00,112.98,113.62,112.97,113.5,19686.0,110.6028,111.2293,110.593,111.1118,19686.0
2022-06-22 10:10:00,113.48,113.81,113.29,113.42,53627.0,111.0923,111.4153,110.9063,111.0335,53627.0
2022-06-22 10:20:00,113.46,113.59,113.23,113.4,111985.0,111.0727,111.1999,110.8475,111.0139,111985.0
2022-06-22 10:30:00,113.4,113.77,113.35,113.6,84233.0,111.0139,111.3762,110.965,111.2097,84233.0
2022-06-22 10:40:00,113.64,113.76,113.25,113.39,29905.0,111.2489,111.3664,110.8671,111.0041,29905.0
2022-06-22 10:50:00,113.51,113.83,113.5,113.57,23306.0,111.1216,111.4349,111.1118,111.1804,23306.0
2022-06-22 11:00:00,113.61,113.65,113.38,113.6,26021.0,111.2195,111.2587,110.9944,111.2097,26021.0
2022-06-22 11:10:00,113.6,113.81,113.53,113.7,36863.0,111.2097,111.4153,111.1412,111.3076,36863.0
2022-06-22 11:20:00,113.62,113.78,113.43,113.78,35762.0,111.2293,111.3859,111.0433,111.3859,35762.0
2022-06-22 11:30:00,113.71,114.09,113.71,113.8,9668.0,111.3174,111.6894,111.3174,111.4055,9668.0
2022-06-22 11:40:00,113.8,113.8,113.2,113.37,9450.0,111.4055,111.4055,110.8181,110.9846,9450.0
2022-06-22 11:50:00,113.39,113.39,112.85,112.88,9977.0,111.0041,111.0041,110.4755,110.5049,9977.0
2022-06-22 12:00:00,112.91,113.23,112.75,112.87,10509.0,110.5342,110.8475,110.3776,110.4951,10509.0
2022-06-22 12:10:00,112.9,113.36,112.87,113.3,7609.0,110.5245,110.9748,110.4951,110.916,7609.0
2022-06-22 12:20:00,113.34,113.57,113.28,113.37,7286.0,110.9552,111.1804,110.8965,110.9846,7286.0
2022-06-22 12:30:00,113.33,113.54,113.31,113.38,6579.0,110.9454,111.151,110.9258,110.9944,6579.0
2022-06-22 12:40:00,113.45,113.76,113.44,113.76,8155.0,111.0629,111.3664,111.0531,111.3664,8155.0
2022-06-22 12:50:00,113.76,113.82,113.69,113.8,11316.0,111.3664,111.4251,111.2978,111.4055,11316.0
2022-06-22 13:00:00,113.81,113.89,113.56,113.89,25647.0,111.4153,111.4936,111.1706,111.4936,25647.0
2022-06-22 13:10:00,113.95,113.96,113.69,113.78,31490.0,111.5524,111.5622,111.2978,111.3859,31490.0
2022-06-22 13:20:00,113.76,113.97,113.71,113.85,12260.0,111.3664,111.5719,111.3174,111.4545,12260.0
2022-06-22 13:30:00,113.91,114.11,113.86,114.11,11551.0,111.5132,111.709,111.4643,111.709,11551.0
2022-06-22 13:40:00,114.06,114.23,114.02,114.19,5798.0,111.66,111.8265,111.6209,111.7873,5798.0
2022-06-22 13:50:00,114.2,114.27,114.04,114.27,7466.0,111.7971,111.8656,111.6405,111.8656,7466.0
2022-06-22 14:00:00,114.33,114.48,114.16,114.48,63050.0,111.9244,112.0712,111.7579,112.0712,63050.0
2022-06-22 14:10:00,114.48,115.08,114.44,114.89,24141.0,112.0712,112.6586,112.0321,112.4726,24141.0
2022-06-22 14:20:00,114.97,114.97,114.59,114.68,8284.0,112.5509,112.5509,112.1789,112.267,8284.0
2022-06-22 14:30:00,114.65,114.76,114.63,114.73,12496.0,112.2376,112.3453,112.2181,112.316,12496.0
2022-06-22 14:40:00,114.71,114.77,114.51,114.53,19707.0,112.2964,112.3551,112.1006,112.1202,19707.0
2022-06-22 14:50:00,114.48,114.78,114.48,114.7,12862.0,112.0712,112.3649,112.0712,112.2866,12862.0
2022-06-22 15:00:00,114.7,114.73,114.46,114.46,13380.0,112.2866,112.316,112.0516,112.0516,13380.0
2022-06-22 15:10:00,114.44,114.49,114.23,114.27,9556.0,112.0321,112.081,111.8265,111.8656,9556.0
2022-06-22 15:20:00,114.27,114.36,114.02,114.17,12794.0,111.8656,111.9537,111.6209,111.7677,12794.0
2022-06-22 15:30:00,114.09,114.23,113.81,113.94,19876.0,111.6894,111.8265,111.4153,111.5426,19876.0
2022-06-22 15:40:00,113.92,113.92,113.47,113.59,41258.0,111.523,111.523,111.0825,111.1999,41258.0
2022-06-22 15:50:00,113.54,114.03,113.49,113.78,121747.0,111.151,111.6307,111.102,111.3859,121747.0
2022-06-23 09:30:00,114.6,115.08,114.27,115.02,20329.0,112.1887,112.6586,111.8656,112.5998,20329.0
2022-06-23 09:40:00,114.89,115.26,114.63,115.07,11844.0,112.4726,112.8348,112.2181,112.6488,11844.0
2022-06-23 09:50:00,115.05,115.86,114.81,115.75,16712.0,112.6292,113.4222,112.3943,113.3145,16712.0
2022-06-23 10:00:00,115.85,116.35,115.8,115.82,25502.0,113.4124,113.9019,113.3634,113.383,25502.0
2022-06-23 10:10:00,115.77,115.95,115.41,115.73,13974.0,113.3341,113.5103,112.9816,113.2949,13974.0
2022-06-23 10:20:00,115.73,115.92,115.25,115.39,10332.0,113.2949,113.4809,112.825,112.9621,10332.0
2022-06-23 10:30:00,115.45,115.65,115.21,115.62,10287.0,113.0208,113.2166,112.7859,113.1872,10287.0
2022-06-23 10:40:00,115.67,115.86,115.5,115.71,9267.0,113.2362,113.4222,113.0697,113.2753,9267.0
2022-06-23 10:50:00,115.71,115.77,115.55,115.67,10786.0,113.2753,113.3341,113.1187,113.2362,10786.0
2022-06-23 11:00:00,115.68,115.68,115.25,115.46,10706.0,113.246,113.246,112.825,113.0306,10706.0
2022-06-23 11:10:00,115.48,115.86,115.47,115.65,8335.0,113.0502,113.4222,113.0404,113.2166,8335.0
2022-06-23 11:20:00,115.7,115.74,115.37,115.57,10743.0,113.2655,113.3047,112.9425,113.1383,10743.0
2022-06-23 11:30:00,115.61,115.82,115.45,115.63,22795.0,113.1774,113.383,113.0208,113.197,22795.0
2022-06-23 11:40:00,115.66,116.02,115.62,116.02,10325.0,113.2264,113.5788,113.1872,113.5788,10325.0
2022-06-23 11:50:00,116.0,116.07,115.73,115.75,10318.0,113.5592,113.6278,113.2949,113.3145,10318.0
2022-06-23 12:00:00,115.75,115.77,115.19,115.45,10106.0,113.3145,113.3341,112.7663,113.0208,10106.0
2022-06-23 12:10:00,115.44,115.86,115.25,115.81,16865.0,113.011,113.4222,112.825,113.3732,16865.0
2022-06-23 12:20:00,115.76,116.14,115.69,115.99,11587.0,113.3243,113.6963,113.2558,113.5494,11587.0
2022-06-23 12:30:00,115.97,116.12,115.73,115.83,7008.0,113.5299,113.6767,113.2949,113.3928,7008.0
2022-06-23 12:40:00,115.75,116.0,115.7,115.83,9142.0,113.3145,113.5592,113.2655,113.3928,9142.0
2022-06-23 12:50:00,115.8,115.93,115.52,115.74,17768.0,113.3634,113.4907,113.0893,113.3047,17768.0
2022-06-23 13:00:00,115.76,115.89,115.5,115.78,17923.0,113.3243,113.4515,113.0697,113.3439,17923.0
2022-06-23 13:10:00,115.78,115.99,115.74,115.95,7192.0,113.3439,113.5494,113.3047,113.5103,7192.0
2022-06-23 13:20:00,115.92,116.17,115.87,116.01,9243.0,113.4809,113.7257,113.432,113.569,9243.0
2022-06-23 13:30:00,116.05,116.34,116.05,116.21,8182.0,113.6082,113.8921,113.6082,113.7648,8182.0
2022-06-23 13:40:00,116.23,116.52,116.13,116.43,10678.0,113.7844,114.0683,113.6865,113.9802,10678.0
2022-06-23 13:50:00,116.48,116.78,116.47,116.75,7391.0,114.0291,114.3228,114.0193,114.2934,7391.0
2022-06-23 14:00:00,116.78,116.92,116.67,116.82,18135.0,114.3228,114.4599,114.2151,114.362,18135.0
2022-06-23 14:10:00,116.8,117.18,116.74,117.18,30990.0,114.3424,114.7144,114.2837,114.7144,30990.0
2022-06-23 14:20:00,117.22,117.55,117.09,117.53,28466.0,114.7536,115.0766,114.6263,115.057,28466.0
2022-06-23 14:30:00,117.53,117.8,117.48,117.79,24902.0,115.057,115.3214,115.0081,115.3116,24902.0
2022-06-23 14:40:00,117.78,117.79,117.4,117.48,14129.0,115.3018,115.3116,114.9298,115.0081,14129.0
2022-06-23 14:50:00,117.48,117.57,117.37,117.41,9628.0,115.0081,115.0962,114.9004,114.9396,9628.0
2022-06-23 15:00:00,117.39,117.65,117.25,117.62,17004.0,114.92,115.1745,114.7829,115.1451,17004.0
2022-06-23 15:10:00,117.61,117.78,117.48,117.78,56421.0,115.1354,115.3018,115.0081,115.3018,56421.0
2022-06-23 15:20:00,117.78,117.86,117.65,117.78,26882.0,115.3018,115.3801,115.1745,115.3018,26882.0
2022-06-23 15:30:00,117.8,118.29,117.79,118.06,36119.0,115.3214,115.801,115.3116,115.5759,36119.0
2022-06-23 15:40:00,118.09,118.5,118.04,118.5,64769.0,115.6053,116.0066,115.5563,116.0066,64769.0
2022-06-23 15:50:00,118.62,118.75,118.22,118.56,255435.0,116.1241,116.2514,115.7325,116.0654,255435.0
2022-06-24 09:30:00,119.95,119.95,118.44,118.89,24933.0,117.4261,117.4261,115.9479,116.3884,24933.0
2022-06-24 09:40:00,118.91,119.67,118.7,119.09,17020.0,116.408,117.152,116.2024,116.5842,17020.0
2022-06-24 09:50:00,118.99,119.48,118.89,119.3,14778.0,116.4863,116.966,116.3884,116.7898,14778.0
2022-06-24 10:00:00,119.45,120.22,119.45,120.0,17912.0,116.9366,117.6904,116.9366,117.4751,17912.0
2022-06-24 10:10:00,119.93,120.18,119.47,119.94,12240.0,117.4065,117.6513,116.9562,117.4163,12240.0
2022-06-24 10:20:00,119.98,120.2,119.74,119.99,10375.0,117.4555,117.6709,117.2205,117.4653,10375.0
2022-06-24 10:30:00,119.96,120.17,119.91,120.03,11209.0,117.4359,117.6415,117.387,117.5044,11209.0
2022-06-24 10:40:00,120.0,120.2,119.81,120.11,13434.0,117.4751,117.6709,117.2891,117.5827,13434.0
2022-06-24 10:50:00,120.15,120.18,119.71,119.78,14825.0,117.6219,117.6513,117.1912,117.2597,14825.0
2022-06-24 11:00:00,119.79,120.13,119.65,119.94,12083.0,117.2695,117.6023,117.1324,117.4163,12083.0
2022-06-24 11:10:00,119.91,119.93,119.37,119.39,9922.0,117.387,117.4065,116.8583,116.8779,9922.0
2022-06-24 11:20:00,119.4,119.82,119.35,119.78,14183.0,116.8877,117.2989,116.8387,117.2597,14183.0
2022-06-24 11:30:00,119.82,119.97,119.66,119.88,14160.0,117.2989,117.4457,117.1422,117.3576,14160.0
2022-06-24 11:40:00,119.81,119.97,119.66,119.9,12449.0,117.2891,117.4457,117.1422,117.3772,12449.0
2022-06-24 11:50:00,119.86,119.98,119.78,119.9,10279.0,117.338,117.4555,117.2597,117.3772,10279.0
2022-06-24 12:00:00,119.88,120.01,119.75,119.93,16319.0,117.3576,117.4849,117.2303,117.4065,16319.0
2022-06-24 12:10:00,119.95,120.12,119.94,120.07,9796.0,117.4261,117.5925,117.4163,117.5436,9796.0
2022-06-24 12:20:00,120.03,120.06,119.86,120.06,9485.0,117.5044,117.5338,117.338,117.5338,9485.0
2022-06-24 12:30:00,120.1,120.5,120.02,120.48,14145.0,117.573,117.9645,117.4946,117.945,14145.0
2022-06-24 12:40:00,120.5,120.67,120.43,120.46,15969.0,117.9645,118.131,117.896,117.9254,15969.0
2022-06-24 12:50:00,120.42,120.5,120.26,120.43,16897.0,117.8862,117.9645,117.7296,117.896,16897.0
2022-06-24 13:00:00,120.43,120.72,120.43,120.69,18018.0,117.896,118.1799,117.896,118.1505,18018.0
2022-06-24 13:10:00,120.7,120.85,120.48,120.51,15808.0,118.1603,118.3072,117.945,117.9743,15808.0
2022-06-24 13:20:00,120.5,120.6,120.37,120.39,10254.0,117.9645,118.0624,117.8373,117.8569,10254.0
2022-06-24 13:30:00,120.32,120.42,120.21,120.42,8587.0,117.7883,117.8862,117.6806,117.8862,8587.0
2022-06-24 13:40:00,120.34,120.42,120.16,120.2,7669.0,117.8079,117.8862,117.6317,117.6709,7669.0
2022-06-24 13:50:00,120.19,120.22,119.88,119.96,11099.0,117.6611,117.6904,117.3576,117.4359,11099.0
2022-06-24 14:00:00,119.93,120.07,119.79,119.92,27465.0,117.4065,117.5436,117.2695,117.3967,27465.0
2022-06-24 14:10:00,119.97,120.04,119.8,119.88,12024.0,117.4457,117.5142,117.2793,117.3576,12024.0
2022-06-24 14:20:00,119.89,119.89,119.58,119.64,15035.0,117.3674,117.3674,117.0639,117.1226,15035.0
2022-06-24 14:30:00,119.68,119.9,119.68,119.87,19787.0,117.1618,117.3772,117.1618,117.3478,19787.0
2022-06-24 14:40:00,119.89,120.07,119.89,120.03,30867.0,117.3674,117.5436,117.3674,117.5044,30867.0
2022-06-24 14:50:00,120.0,120.22,119.94,120.1,26065.0,117.4751,117.6904,117.4163,117.573,26065.0
2022-06-24 15:00:00,120.13,120.14,119.91,119.95,15433.0,117.6023,117.6121,117.387,117.4261,15433.0
2022-06-24 15:10:00,119.93,120.09,119.87,120.08,34792.0,117.4065,117.5632,117.3478,117.5534,34792.0
2022-06-24 15:20:00,120.09,120.26,120.05,120.25,41264.0,117.5632,117.7296,117.524,117.7198,41264.0
2022-06-24 15:30:00,120.25,120.53,119.97,120.53,70781.0,117.7198,117.9939,117.4457,117.9939,70781.0
2022-06-24 15:40:00,120.53,120.8,120.44,120.53,107342.0,117.9939,118.2582,117.9058,117.9939,107342.0
2022-06-24 15:50:00,120.53,121.35,120.39,121.31,321449.0,117.9939,118.7967,117.8569,118.7575,321449.0
2022-06-27 09:30:00,121.83,122.15,120.67,120.89,27149.0,119.2666,119.5798,118.131,118.3463,27149.0
2022-06-27 09:40:00,120.71,120.76,119.88,120.14,23869.0,118.1701,118.2191,117.3576,117.6121,23869.0
2022-06-27 09:50:00,120.07,120.6,119.85,120.37,13184.0,117.5436,118.0624,117.3282,117.8373,13184.0
2022-06-27 10:00:00,120.51,121.01,120.48,120.61,13212.0,117.9743,118.4638,117.945,118.0722,13212.0
2022-06-27 10:10:00,120.7,120.8,120.42,120.78,11227.0,118.1603,118.2582,117.8862,118.2387,11227.0
2022-06-27 10:20:00,120.8,121.04,120.6,120.81,9495.0,118.2582,118.4932,118.0624,118.268,9495.0
2022-06-27 10:30:00,120.67,121.03,120.52,120.93,17853.0,118.131,118.4834,117.9841,118.3855,17853.0
2022-06-27 10:40:00,120.85,121.0,120.64,120.66,21247.0,118.3072,118.454,118.1016,118.1212,21247.0
2022-06-27 10:50:00,120.68,121.44,120.68,121.44,13341.0,118.1408,118.8848,118.1408,118.8848,13341.0
2022-06-27 11:00:00,121.5,121.7,121.46,121.5,17362.0,118.9435,119.1393,118.9043,118.9435,17362.0
2022-06-27 11:10:00,121.43,121.85,121.34,121.85,15538.0,118.875,119.2861,118.7869,119.2861,15538.0
2022-06-27 11:20:00,121.86,122.3,121.79,122.22,14955.0,119.2959,119.7267,119.2274,119.6484,14955.0
2022-06-27 11:30:00,122.2,122.2,121.72,121.95,7947.0,119.6288,119.6288,119.1589,119.384,7947.0
2022-06-27 11:40:00,121.87,121.91,121.63,121.78,14857.0,119.3057,119.3449,119.0708,119.2176,14857.0
2022-06-27 11:50:00,121.73,121.74,121.44,121.63,11568.0,119.1687,119.1785,118.8848,119.0708,11568.0
2022-06-27 12:00:00,121.67,121.75,121.13,121.3,3716.0,119.1099,119.1882,118.5813,118.7477,3716.0
2022-06-27 12:10:00,121.29,121.4,121.27,121.33,5786.0,118.7379,118.8456,118.7183,118.7771,5786.0
2022-06-27 12:20:00,121.25,121.28,120.89,120.95,6575.0,118.6988,118.7281,118.3463,118.4051,6575.0
2022-06-27 12:30:00,120.95,120.95,120.72,120.87,8190.0,118.4051,118.4051,118.1799,118.3268,8190.0
2022-06-27 12:40:00,120.85,121.11,120.8,121.07,5838.0,118.3072,118.5617,118.2582,118.5226,5838.0
2022-06-27 12:50:00,121.13,121.25,120.95,121.09,7256.0,118.5813,118.6988,118.4051,118.5421,7256.0
2022-06-27 13:00:00,121.14,121.14,120.79,120.87,6817.0,118.5911,118.5911,118.2484,118.3268,6817.0
2022-06-27 13:10:00,120.94,121.23,120.94,121.23,10414.0,118.3953,118.6792,118.3953,118.6792,10414.0
2022-06-27 13:20:00,121.26,121.58,121.16,121.58,17363.0,118.7086,119.0218,118.6107,119.0218,17363.0
2022-06-27 13:30:00,121.57,121.67,121.37,121.62,18193.0,119.012,119.1099,118.8162,119.061,18193.0
2022-06-27 13:40:00,121.64,121.65,121.4,121.58,34259.0,119.0806,119.0903,118.8456,119.0218,34259.0
2022-06-27 13:50:00,121.61,121.73,121.49,121.64,16494.0,119.0512,119.1687,118.9337,119.0806,16494.0
2022-06-27 14:00:00,121.66,121.8,121.49,121.49,15738.0,119.1001,119.2372,118.9337,118.9337,15738.0
2022-06-27 14:10:00,121.45,121.59,121.4,121.53,12924.0,118.8946,119.0316,118.8456,118.9729,12924.0
2022-06-27 14:20:00,121.54,121.55,121.34,121.38,10537.0,118.9827,118.9925,118.7869,118.826,10537.0
2022-06-27 14:30:00,121.34,121.54,121.27,121.4,17821.0,118.7869,118.9827,118.7183,118.8456,17821.0
2022-06-27 14:40:00,121.32,121.5,121.15,121.48,9308.0,118.7673,118.9435,118.6009,118.9239,9308.0
2022-06-27 14:50:00,121.39,121.41,121.18,121.21,7439.0,118.8358,118.8554,118.6302,118.6596,7439.0
2022-06-27 15:00:00,121.21,121.21,120.78,120.96,15057.0,118.6596,118.6596,118.2387,118.4149,15057.0
2022-06-27 15:10:00,120.94,121.1,120.93,121.03,18286.0,118.3953,118.5519,118.3855,118.4834,18286.0
2022-06-27 15:20:00,121.01,121.03,120.81,120.99,17860.0,118.4638,118.4834,118.268,118.4442,17860.0
2022-06-27 15:30:00,120.99,120.99,120.64,120.71,20940.0,118.4442,118.4442,118.1016,118.1701,20940.0
2022-06-27 15:40:00,120.67,120.9,120.66,120.74,28078.0,118.131,118.3561,118.1212,118.1995,28078.0
2022-06-27 15:50:00,120.74,120.74,120.24,120.6,98396.0,118.1995,118.1995,117.71,118.0624,98396.0
2022-06-28 09:30:00,120.45,121.24,120.24,120.93,14885.0,117.9156,118.689,117.71,118.3855,14885.0
2022-06-28 09:40:00,121.13,121.16,120.75,121.09,6386.0,118.5813,118.6107,118.2093,118.5421,6386.0
2022-06-28 09:50:00,121.1,121.18,120.38,120.38,5935.0,118.5519,118.6302,117.8471,117.8471,5935.0
2022-06-28 10:00:00,120.5,121.03,120.02,120.4,16492.0,117.9645,118.4834,117.4946,117.8666,16492.0
2022-06-28 10:10:00,120.14,120.56,120.14,120.36,8538.0,117.6121,118.0233,117.6121,117.8275,8538.0
2022-06-28 10:20:00,120.33,120.34,119.94,120.24,14186.0,117.7981,117.8079,117.4163,117.71,14186.0
2022-06-28 10:30:00,120.13,120.13,119.65,119.74,9159.0,117.6023,117.6023,117.1324,117.2205,9159.0
2022-06-28 10:40:00,119.61,119.65,119.28,119.42,6116.0,117.0933,117.1324,116.7702,116.9073,6116.0
2022-06-28 10:50:00,119.44,119.94,119.33,119.89,10007.0,116.9268,117.4163,116.8192,117.3674,10007.0
2022-06-28 11:00:00,119.89,120.16,119.8,120.15,7018.0,117.3674,117.6317,117.2793,117.6219,7018.0
2022-06-28 11:10:00,120.19,120.77,120.11,120.6,37590.0,117.6611,118.2289,117.5827,118.0624,37590.0
2022-06-28 11:20:00,120.6,120.66,120.13,120.32,31902.0,118.0624,118.1212,117.6023,117.7883,31902.0
2022-06-28 11:30:00,120.29,120.47,119.94,119.94,41542.0,117.759,117.9352,117.4163,117.4163,41542.0
2022-06-28 11:40:00,119.88,119.88,119.1,119.17,6562.0,117.3576,117.3576,116.594,116.6625,6562.0
2022-06-28 11:50:00,119.25,119.25,118.81,118.83,9852.0,116.7408,116.7408,116.3101,116.3297,9852.0
2022-06-28 12:00:00,118.8,118.91,118.47,118.68,9239.0,116.3003,116.408,115.9773,116.1828,9239.0
2022-06-28 12:10:00,118.7,118.82,118.37,118.54,8807.0,116.2024,116.3199,115.8794,116.0458,8807.0
2022-06-28 12:20:00,118.58,118.8,118.57,118.8,8117.0,116.0849,116.3003,116.0752,116.3003,8117.0
2022-06-28 12:30:00,118.75,118.75,118.45,118.59,11252.0,116.2514,116.2514,115.9577,116.0947,11252.0
2022-06-28 12:40:00,118.63,118.99,118.56,118.99,16280.0,116.1339,116.4863,116.0654,116.4863,16280.0
2022-06-28 12:50:00,119.03,119.12,118.91,118.98,5880.0,116.5255,116.6136,116.408,116.4765,5880.0
2022-06-28 13:00:00,118.92,118.92,118.47,118.47,5024.0,116.4178,116.4178,115.9773,115.9773,5024.0
2022-06-28 13:10:00,118.52,118.62,118.23,118.23,7093.0,116.0262,116.1241,115.7423,115.7423,7093.0
2022-06-28 13:20:00,118.22,118.48,118.17,118.48,4302.0,115.7325,115.987,115.6836,115.987,4302.0
2022-06-28 13:30:00,118.37,118.37,117.96,118.06,4304.0,115.8794,115.8794,115.478,115.5759,4304.0
2022-06-28 13:40:00,117.98,118.13,117.92,118.0,8515.0,115.4976,115.6444,115.4388,115.5171,8515.0
2022-06-28 13:50:00,118.03,118.09,117.87,117.93,9328.0,115.5465,115.6053,115.3899,115.4486,9328.0
2022-06-28 14:00:00,117.91,118.06,117.65,117.66,11749.0,115.429,115.5759,115.1745,115.1843,11749.0
2022-06-28 14:10:00,117.69,117.69,117.32,117.33,7166.0,115.2137,115.2137,114.8515,114.8612,7166.0
2022-06-28 14:20:00,117.31,117.41,117.21,117.37,10149.0,114.8417,114.9396,114.7438,114.9004,10149.0
2022-06-28 14:30:00,117.36,117.36,117.12,117.13,9090.0,114.8906,114.8906,114.6557,114.6655,9090.0
2022-06-28 14:40:00,117.15,117.4,117.0,117.36,14645.0,114.685,114.9298,114.5382,114.8906,14645.0
2022-06-28 14:50:00,117.4,117.43,117.29,117.3,6133.0,114.9298,114.9591,114.8221,114.8319,6133.0
2022-06-28 15:00:00,117.31,117.44,117.02,117.03,16903.0,114.8417,114.9689,114.5578,114.5676,16903.0
2022-06-28 15:10:00,117.04,117.13,116.93,117.13,43705.0,114.5773,114.6655,114.4697,114.6655,43705.0
2022-06-28 15:20:00,117.09,117.37,117.01,117.19,30509.0,114.6263,114.9004,114.548,114.7242,30509.0
2022-06-28 15:30:00,117.17,117.3,117.06,117.25,26744.0,114.7046,114.8319,114.5969,114.7829,26744.0
2022-06-28 15:40:00,117.25,117.25,116.78,116.83,44267.0,114.7829,114.7829,114.3228,114.3718,44267.0
2022-06-28 15:50:00,116.84,117.1,116.72,117.04,112449.0,114.3816,114.6361,114.2641,114.5773,112449.0
2022-06-29 09:30:00,117.19,117.64,116.35,116.5,41867.0,114.7242,115.1647,113.9019,114.0487,41867.0
2022-06-29 09:40:00,116.33,116.68,116.24,116.57,11609.0,113.8823,114.2249,113.7942,114.1172,11609.0
2022-06-29 09:50:00,116.86,117.4,116.5,116.52,9202.0,114.4011,114.9298,114.0487,114.0683,9202.0
2022-06-29 10:00:00,116.52,117.64,116.48,117.64,14096.0,114.0683,115.1647,114.0291,115.1647,14096.0
2022-06-29 10:10:00,117.61,118.06,117.41,117.46,14464.0,115.1354,115.5759,114.9396,114.9885,14464.0
2022-06-29 10:20:00,117.46,118.1,117.39,117.67,9304.0,114.9885,115.615,114.92,115.1941,9304.0
2022-06-29 10:30:00,117.88,118.12,117.71,118.12,11498.0,115.3997,115.6346,115.2332,115.6346,11498.0
2022-06-29 10:40:00,118.12,118.54,117.99,118.32,12597.0,115.6346,116.0458,115.5074,115.8304,12597.0
2022-06-29 10:50:00,118.49,118.49,118.05,118.06,6314.0,115.9968,115.9968,115.5661,115.5759,6314.0
2022-06-29 11:00:00,118.07,118.16,117.53,117.66,8503.0,115.5857,115.6738,115.057,115.1843,8503.0
2022-06-29 11:10:00,117.67,117.71,117.31,117.33,6617.0,115.1941,115.2332,114.8417,114.8612,6617.0
2022-06-29 11:20:00,117.34,117.47,117.03,117.38,8525.0,114.871,114.9983,114.5676,114.9102,8525.0
2022-06-29 11:30:00,117.38,117.67,117.35,117.53,19168.0,114.9102,115.1941,114.8808,115.057,19168.0
2022-06-29 11:40:00,117.6,117.7,117.27,117.44,10185.0,115.1256,115.2235,114.8025,114.9689,10185.0
2022-06-29 11:50:00,117.45,117.58,117.27,117.42,7468.0,114.9787,115.106,114.8025,114.9494,7468.0
2022-06-29 12:00:00,117.45,117.78,117.42,117.67,6911.0,114.9787,115.3018,114.9494,115.1941,6911.0
2022-06-29 12:10:00,117.67,117.67,117.41,117.52,7554.0,115.1941,115.1941,114.9396,115.0472,7554.0
2022-06-29 12:20:00,117.58,117.67,117.19,117.19,5482.0,115.106,115.1941,114.7242,114.7242,5482.0
2022-06-29 12:30:00,117.25,117.81,117.24,117.56,11464.0,114.7829,115.3311,114.7731,115.0864,11464.0
2022-06-29 12:40:00,117.59,117.65,117.42,117.53,8116.0,115.1158,115.1745,114.9494,115.057,8116.0
2022-06-29 12:50:00,117.53,117.61,117.36,117.5,10259.0,115.057,115.1354,114.8906,115.0277,10259.0
2022-06-29 13:00:00,117.51,117.57,117.32,117.57,9745.0,115.0375,115.0962,114.8515,115.0962,9745.0
2022-06-29 13:10:00,117.61,117.66,117.23,117.31,6141.0,115.1354,115.1843,114.7633,114.8417,6141.0
2022-06-29 13:20:00,117.29,117.4,117.23,117.4,7824.0,114.8221,114.9298,114.7633,114.9298,7824.0
2022-06-29 13:30:00,117.42,117.57,117.3,117.5,3343.0,114.9494,115.0962,114.8319,115.0277,3343.0
2022-06-29 13:40:00,117.48,117.59,117.46,117.49,5903.0,115.0081,115.1158,114.9885,115.0179,5903.0
2022-06-29 13:50:00,117.48,117.7,117.48,117.67,5751.0,115.0081,115.2235,115.0081,115.1941,5751.0
2022-06-29 14:00:00,117.63,118.02,117.63,117.93,8756.0,115.1549,115.5367,115.1549,115.4486,8756.0
2022-06-29 14:10:00,117.95,118.12,117.94,118.08,9522.0,115.4682,115.6346,115.4584,115.5955,9522.0
2022-06-29 14:20:00,118.03,118.1,117.86,118.04,6089.0,115.5465,115.615,115.3801,115.5563,6089.0
2022-06-29 14:30:00,118.02,118.02,117.8,117.87,11200.0,115.5367,115.5367,115.3214,115.3899,11200.0
2022-06-29 14:40:00,117.87,117.91,117.65,117.69,4535.0,115.3899,115.429,115.1745,115.2137,4535.0
2022-06-29 14:50:00,117.58,117.76,117.57,117.65,6749.0,115.106,115.2822,115.0962,115.1745,6749.0
2022-06-29 15:00:00,117.68,117.79,117.5,117.79,6271.0,115.2039,115.3116,115.0277,115.3116,6271.0
2022-06-29 15:10:00,117.75,117.93,117.65,117.81,5672.0,115.2724,115.4486,115.1745,115.3311,5672.0
2022-06-29 15:20:00,117.81,118.09,117.79,118.08,6558.0,115.3311,115.6053,115.3116,115.5955,6558.0
2022-06-29 15:30:00,118.05,118.08,117.64,117.7,24414.0,115.5661,115.5955,115.1647,115.2235,24414.0
2022-06-29 15:40:00,117.66,117.86,117.61,117.64,27812.0,115.1843,115.3801,115.1354,115.1647,27812.0
2022-06-29 15:50:00,117.69,117.98,117.54,117.89,91352.0,115.2137,115.4976,115.0668,115.4095,91352.0
2022-06-30 09:30:00,116.0,117.49,116.0,116.79,42705.0,113.5592,115.0179,113.5592,114.3326,42705.0
2022-06-30 09:40:00,116.79,117.73,116.6,117.44,44685.0,114.3326,115.2528,114.1466,114.9689,44685.0
2022-06-30 09:50:00,117.37,117.61,117.08,117.23,10643.0,114.9004,115.1354,114.6165,114.7633,10643.0
2022-06-30 10:00:00,117.09,117.46,117.0,117.36,11982.0,114.6263,114.9885,114.5382,114.8906,11982.0
2022-06-30 10:10:00,117.41,117.53,117.06,117.08,10724.0,114.9396,115.057,114.5969,114.6165,10724.0
2022-06-30 10:20:00,116.93,117.11,116.48,116.59,10237.0,114.4697,114.6459,114.0291,114.1368,10237.0
2022-06-30 10:30:00,116.61,117.47,116.59,117.28,11850.0,114.1564,114.9983,114.1368,114.8123,11850.0
2022-06-30 10:40:00,117.26,117.62,117.11,117.55,8450.0,114.7927,115.1451,114.6459,115.0766,8450.0
2022-06-30 10:50:00,117.59,118.0,117.48,117.91,12175.0,115.1158,115.5171,115.0081,115.429,12175.0
2022-06-30 11:00:00,117.84,117.92,117.48,117.88,8363.0,115.3605,115.4388,115.0081,115.3997,8363.0
2022-06-30 11:10:00,117.88,117.92,117.68,117.73,7655.0,115.3997,115.4388,115.2039,115.2528,7655.0
2022-06-30 11:20:00,117.78,118.07,117.63,117.92,9954.0,115.3018,115.5857,115.1549,115.4388,9954.0
2022-06-30 11:30:00,117.98,118.43,117.94,118.43,14393.0,115.4976,115.9381,115.4584,115.9381,14393.0
2022-06-30 11:40:00,118.52,118.79,118.4,118.74,12548.0,116.0262,116.2905,115.9087,116.2416,12548.0
2022-06-30 11:50:00,118.73,118.79,118.56,118.78,11638.0,116.2318,116.2905,116.0654,116.2807,11638.0
2022-06-30 12:00:00,118.74,118.97,118.67,118.68,11799.0,116.2416,116.4667,116.173,116.1828,11799.0
2022-06-30 12:10:00,118.71,119.13,118.63,119.01,9798.0,116.2122,116.6234,116.1339,116.5059,9798.0
2022-06-30 12:20:00,118.98,119.72,118.95,119.6,13022.0,116.4765,117.201,116.4472,117.0835,13022.0
2022-06-30 12:30:00,119.65,119.75,119.29,119.44,7357.0,117.1324,117.2303,116.78,116.9268,7357.0
2022-06-30 12:40:00,119.47,119.8,119.37,119.64,4652.0,116.9562,117.2793,116.8583,117.1226,4652.0
2022-06-30 12:50:00,119.68,119.74,119.57,119.64,5391.0,117.1618,117.2205,117.0541,117.1226,5391.0
2022-06-30 13:00:00,119.59,119.79,119.35,119.35,4662.0,117.0737,117.2695,116.8387,116.8387,4662.0
2022-06-30 13:10:00,119.42,119.42,119.0,119.09,8777.0,116.9073,116.9073,116.4961,116.5842,8777.0
2022-06-30 13:20:00,119.16,119.44,119.1,119.3,6822.0,116.6527,116.9268,116.594,116.7898,6822.0
2022-06-30 13:30:00,119.31,119.49,119.3,119.46,6506.0,116.7996,116.9758,116.7898,116.9464,6506.0
2022-06-30 13:40:00,119.47,119.63,119.24,119.63,21071.0,116.9562,117.1128,116.7311,117.1128,21071.0
2022-06-30 13:50:00,119.61,119.84,119.54,119.8,9555.0,117.0933,117.3184,117.0247,117.2793,9555.0
2022-06-30 14:00:00,119.85,119.87,119.69,119.79,18458.0,117.3282,117.3478,117.1716,117.2695,18458.0
2022-06-30 14:10:00,119.82,119.95,119.77,119.88,10464.0,117.2989,117.4261,117.2499,117.3576,10464.0
2022-06-30 14:20:00,119.89,119.93,119.57,119.87,25231.0,117.3674,117.4065,117.0541,117.3478,25231.0
2022-06-30 14:30:00,119.88,119.95,119.7,119.7,12848.0,117.3576,117.4261,117.1814,117.1814,12848.0
2022-06-30 14:40:00,119.66,119.67,119.35,119.5,8853.0,117.1422,117.152,116.8387,116.9856,8853.0
2022-06-30 14:50:00,119.46,119.47,119.2,119.3,7422.0,116.9464,116.9562,116.6919,116.7898,7422.0
2022-06-30 15:00:00,119.29,119.37,118.74,118.74,17995.0,116.78,116.8583,116.2416,116.2416,17995.0
2022-06-30 15:10:00,118.74,118.84,118.43,118.44,13668.0,116.2416,116.3395,115.9381,115.9479,13668.0
2022-06-30 15:20:00,118.45,118.83,118.29,118.83,19045.0,115.9577,116.3297,115.801,116.3297,19045.0
2022-06-30 15:30:00,118.83,119.21,118.79,118.93,18863.0,116.3297,116.7017,116.2905,116.4276,18863.0
2022-06-30 15:40:00,118.95,119.17,118.67,118.92,34499.0,116.4472,116.6625,116.173,116.4178,34499.0
2022-06-30 15:50:00,118.85,119.06,118.2,118.77,151795.0,116.3493,116.5548,115.7129,116.2709,151795.0
2022-07-01 09:30:00,118.79,118.97,117.99,117.99,23564.0,116.4954,116.6719,115.7108,115.7108,23564.0
2022-07-01 09:40:00,117.95,118.97,117.95,118.47,10571.0,115.6716,116.6719,115.6716,116.1816,10571.0
2022-07-01 09:50:00,118.54,119.25,118.53,119.09,8740.0,116.2502,116.9465,116.2404,116.7896,8740.0
2022-07-01 10:00:00,119.25,119.76,118.5,118.75,14524.0,116.9465,117.4466,116.211,116.4562,14524.0
2022-07-01 10:10:00,118.72,118.74,117.49,117.65,16511.0,116.4267,116.4463,115.2205,115.3774,16511.0
2022-07-01 10:20:00,117.51,117.68,117.23,117.27,10214.0,115.2401,115.4068,114.9655,115.0047,10214.0
2022-07-01 10:30:00,117.19,117.34,116.7,116.86,9127.0,114.9263,115.0734,114.4458,114.6027,9127.0
2022-07-01 10:40:00,116.81,117.58,116.76,117.48,10195.0,114.5536,115.3088,114.5046,115.2107,10195.0
2022-07-01 10:50:00,117.48,118.02,117.33,117.83,8708.0,115.2107,115.7403,115.0636,115.5539,8708.0
2022-07-01 11:00:00,117.72,118.09,117.43,118.02,11379.0,115.4461,115.8089,115.1617,115.7403,11379.0
2022-07-01 11:10:00,118.02,118.09,117.7,117.7,16940.0,115.7403,115.8089,115.4264,115.4264,16940.0
2022-07-01 11:20:00,117.75,117.92,117.54,117.77,8206.0,115.4755,115.6422,115.2695,115.4951,8206.0
2022-07-01 11:30:00,117.85,118.1,117.85,118.0,25875.0,115.5735,115.8187,115.5735,115.7206,25875.0
2022-07-01 11:40:00,118.03,118.53,118.0,118.14,31619.0,115.7501,116.2404,115.7206,115.8579,31619.0
2022-07-01 11:50:00,118.08,118.1,117.48,117.54,7441.0,115.7991,115.8187,115.2107,115.2695,7441.0
2022-07-01 12:00:00,117.59,117.82,117.43,117.82,8930.0,115.3186,115.5441,115.1617,115.5441,8930.0
2022-07-01 12:10:00,117.76,117.84,117.57,117.82,9330.0,115.4853,115.5637,115.2989,115.5441,9330.0
2022-07-01 12:20:00,117.73,117.93,117.71,117.9,8210.0,115.4559,115.652,115.4362,115.6226,8210.0
2022-07-01 12:30:00,117.96,118.16,117.88,117.91,10212.0,115.6814,115.8776,115.603,115.6324,10212.0
2022-07-01 12:40:00,117.86,117.9,117.72,117.85,4704.0,115.5833,115.6226,115.4461,115.5735,4704.0
2022-07-01 12:50:00,117.85,117.9,117.51,117.51,7730.0,115.5735,115.6226,115.2401,115.2401,7730.0
2022-07-01 13:00:00,117.45,117.58,117.26,117.57,10613.0,115.1813,115.3088,114.9949,115.2989,10613.0
2022-07-01 13:10:00,117.51,117.81,117.51,117.75,9965.0,115.2401,115.5343,115.2401,115.4755,9965.0
2022-07-01 13:20:00,117.74,118.02,117.64,118.02,7115.0,115.4657,115.7403,115.3676,115.7403,7115.0
2022-07-01 13:30:00,118.02,118.09,117.85,118.08,13701.0,115.7403,115.8089,115.5735,115.7991,13701.0
2022-07-01 13:40:00,118.04,118.18,117.99,118.1,9785.0,115.7599,115.8972,115.7108,115.8187,9785.0
2022-07-01 13:50:00,118.11,118.19,118.04,118.11,9843.0,115.8285,115.907,115.7599,115.8285,9843.0
2022-07-01 14:00:00,118.13,118.27,118.1,118.21,8780.0,115.8481,115.9854,115.8187,115.9266,8780.0
2022-07-01 14:10:00,118.17,118.49,118.1,118.49,8261.0,115.8874,116.2012,115.8187,116.2012,8261.0
2022-07-01 14:20:00,118.51,118.75,118.45,118.6,9341.0,116.2208,116.4562,116.1619,116.3091,9341.0
2022-07-01 14:30:00,118.63,118.86,118.63,118.86,10840.0,116.3385,116.564,116.3385,116.564,10840.0
2022-07-01 14:40:00,118.86,119.0,118.83,119.0,10844.0,116.564,116.7013,116.5346,116.7013,10844.0
2022-07-01 14:50:00,119.02,119.14,118.89,119.09,16342.0,116.7209,116.8386,116.5934,116.7896,16342.0
2022-07-01 15:00:00,119.06,119.09,118.81,119.09,14107.0,116.7602,116.7896,116.515,116.7896,14107.0
2022-07-01 15:10:00,119.08,119.27,119.08,119.14,8863.0,116.7798,116.9661,116.7798,116.8386,8863.0
2022-07-01 15:20:00,119.19,119.24,119.06,119.08,10531.0,116.8877,116.9367,116.7602,116.7798,10531.0
2022-07-01 15:30:00,119.19,119.48,119.17,119.48,8983.0,116.8877,117.1721,116.868,117.1721,8983.0
2022-07-01 15:40:00,119.49,119.54,119.33,119.48,24317.0,117.1819,117.2309,117.025,117.1721,24317.0
2022-07-01 15:50:00,119.48,119.54,118.9,119.23,95198.0,117.1721,117.2309,116.6033,116.9269,95198.0
2022-07-05 09:30:00,117.75,118.02,117.0,117.08,24238.0,115.4755,115.7403,114.74,114.8184,24238.0
2022-07-05 09:40:00,116.91,117.21,116.7,116.96,9173.0,114.6517,114.9459,114.4458,114.7007,9173.0
2022-07-05 09:50:00,116.93,117.05,116.49,117.05,5947.0,114.6713,114.789,114.2398,114.789,5947.0
2022-07-05 10:00:00,116.95,117.42,116.79,117.39,11453.0,114.6909,115.1518,114.534,115.1224,11453.0
2022-07-05 10:10:00,117.5,118.45,117.44,118.35,13725.0,115.2303,116.1619,115.1715,116.0639,13725.0
2022-07-05 10:20:00,118.36,119.05,118.35,118.8,14552.0,116.0737,116.7504,116.0639,116.5052,14552.0
2022-07-05 10:30:00,118.73,118.81,118.37,118.68,11604.0,116.4365,116.515,116.0835,116.3875,11604.0
2022-07-05 10:40:00,118.68,118.91,117.99,118.31,9607.0,116.3875,116.6131,115.7108,116.0247,9607.0
2022-07-05 10:50:00,118.43,118.47,118.22,118.37,6579.0,116.1423,116.1816,115.9364,116.0835,6579.0
2022-07-05 11:00:00,118.32,118.46,118.06,118.46,7581.0,116.0345,116.1718,115.7795,116.1718,7581.0
2022-07-05 11:10:00,118.4,118.63,118.26,118.63,9773.0,116.1129,116.3385,115.9756,116.3385,9773.0
2022-07-05 11:20:00,118.62,118.67,118.4,118.57,5112.0,116.3287,116.3777,116.1129,116.2796,5112.0
2022-07-05 11:30:00,118.5,118.74,118.27,118.33,7770.0,116.211,116.4463,115.9854,116.0443,7770.0
2022-07-05 11:40:00,118.43,118.92,118.4,118.67,8316.0,116.1423,116.6229,116.1129,116.3777,8316.0
2022-07-05 11:50:00,118.66,118.7,118.43,118.57,6362.0,116.3679,116.4071,116.1423,116.2796,6362.0
2022-07-05 12:00:00,118.56,118.73,118.3,118.68,4669.0,116.2698,116.4365,116.0148,116.3875,4669.0
2022-07-05 12:10:00,118.76,119.02,118.59,118.95,8834.0,116.466,116.7209,116.2992,116.6523,8834.0
2022-07-05 12:20:00,118.98,119.31,118.86,119.27,4476.0,116.6817,117.0053,116.564,116.9661,4476.0
2022-07-05 12:30:00,119.32,119.34,119.03,119.09,8393.0,117.0151,117.0348,116.7307,116.7896,8393.0
2022-07-05 12:40:00,119.15,119.15,118.81,118.86,5701.0,116.8484,116.8484,116.515,116.564,5701.0
2022-07-05 12:50:00,118.84,118.99,118.83,118.95,4614.0,116.5444,116.6915,116.5346,116.6523,4614.0
2022-07-05 13:00:00,119.0,119.19,118.97,119.13,4483.0,116.7013,116.8877,116.6719,116.8288,4483.0
2022-07-05 13:10:00,119.15,119.25,118.93,119.23,8227.0,116.8484,116.9465,116.6327,116.9269,8227.0
2022-07-05 13:20:00,119.2,119.33,119.17,119.24,11018.0,116.8975,117.025,116.868,116.9367,11018.0
2022-07-05 13:30:00,119.28,119.56,119.18,119.5,4780.0,116.9759,117.2505,116.8778,117.1917,4780.0
2022-07-05 13:40:00,119.54,119.78,119.33,119.55,7361.0,117.2309,117.4663,117.025,117.2407,7361.0
2022-07-05 13:50:00,119.54,119.69,119.54,119.64,4667.0,117.2309,117.378,117.2309,117.329,4667.0
2022-07-05 14:00:00,119.68,119.86,119.62,119.65,7885.0,117.3682,117.5447,117.3093,117.3388,7885.0
2022-07-05 14:10:00,119.7,119.75,119.43,119.57,8214.0,117.3878,117.4368,117.123,117.2603,8214.0
2022-07-05 14:20:00,119.51,119.74,119.44,119.63,28534.0,117.2015,117.427,117.1328,117.3192,28534.0
2022-07-05 14:30:00,119.63,119.85,119.54,119.81,35650.0,117.3192,117.5349,117.2309,117.4957,35650.0
2022-07-05 14:40:00,119.81,120.0,119.75,119.9,42943.0,117.4957,117.682,117.4368,117.5839,42943.0
2022-07-05 14:50:00,119.97,120.2,119.97,120.18,8210.0,117.6526,117.8781,117.6526,117.8585,8210.0
2022-07-05 15:00:00,120.14,120.38,119.9,120.38,9421.0,117.8193,118.0547,117.5839,118.0547,9421.0
2022-07-05 15:10:00,120.4,120.45,120.1,120.18,11931.0,118.0743,118.1233,117.7801,117.8585,11931.0
2022-07-05 15:20:00,120.15,120.61,120.15,120.57,17272.0,117.8291,118.2802,117.8291,118.241,17272.0
2022-07-05 15:30:00,120.59,120.68,120.47,120.48,15361.0,118.2606,118.3489,118.1429,118.1527,15361.0
2022-07-05 15:40:00,120.48,120.6,120.22,120.6,21090.0,118.1527,118.2704,117.8978,118.2704,21090.0
2022-07-05 15:50:00,120.62,120.63,120.28,120.57,58547.0,118.29,118.2998,117.9566,118.241,58547.0
2022-07-06 09:30:00,120.8,121.41,120.65,121.05,29699.0,118.4666,119.0648,118.3195,118.7117,29699.0
2022-07-06 09:40:00,120.93,121.44,120.83,121.28,9369.0,118.594,119.0942,118.496,118.9373,9369.0
2022-07-06 09:50:00,121.53,121.79,121.19,121.76,25483.0,119.1825,119.4374,118.849,119.408,25483.0
2022-07-06 10:00:00,121.6,122.34,121.6,122.01,22383.0,119.2511,119.9768,119.2511,119.6532,22383.0
2022-07-06 10:10:00,122.01,122.01,121.26,121.36,14814.0,119.6532,119.6532,118.9177,119.0157,14814.0
2022-07-06 10:20:00,121.56,121.77,121.36,121.76,12280.0,119.2119,119.4178,119.0157,119.408,12280.0
2022-07-06 10:30:00,121.69,121.8,121.32,121.49,10700.0,119.3394,119.4472,118.9765,119.1432,10700.0
2022-07-06 10:40:00,121.55,122.01,121.41,122.01,12452.0,119.2021,119.6532,119.0648,119.6532,12452.0
2022-07-06 10:50:00,121.99,122.14,121.75,121.97,14471.0,119.6336,119.7807,119.3982,119.614,14471.0
2022-07-06 11:00:00,121.98,122.0,121.36,121.61,14141.0,119.6238,119.6434,119.0157,119.2609,14141.0
2022-07-06 11:10:00,121.54,121.77,121.43,121.57,8808.0,119.1923,119.4178,119.0844,119.2217,8808.0
2022-07-06 11:20:00,121.63,121.74,121.35,121.39,11160.0,119.2805,119.3884,119.0059,119.0452,11160.0
2022-07-06 11:30:00,121.36,121.36,121.06,121.16,11064.0,119.0157,119.0157,118.7215,118.8196,11064.0
2022-07-06 11:40:00,121.11,121.27,120.85,121.14,8855.0,118.7706,118.9275,118.5156,118.8,8855.0
2022-07-06 11:50:00,121.12,121.27,121.11,121.13,8298.0,118.7804,118.9275,118.7706,118.7902,8298.0
2022-07-06 12:00:00,121.11,121.12,120.85,120.85,7824.0,118.7706,118.7804,118.5156,118.5156,7824.0
2022-07-06 12:10:00,120.89,121.12,120.86,120.89,7085.0,118.5548,118.7804,118.5254,118.5548,7085.0
2022-07-06 12:20:00,120.89,120.95,120.68,120.82,6226.0,118.5548,118.6137,118.3489,118.4862,6226.0
2022-07-06 12:30:00,120.83,120.84,120.59,120.64,5103.0,118.496,118.5058,118.2606,118.3096,5103.0
2022-07-06 12:40:00,120.64,120.9,120.61,120.86,6337.0,118.3096,118.5646,118.2802,118.5254,6337.0
2022-07-06 12:50:00,120.85,120.89,120.74,120.79,4891.0,118.5156,118.5548,118.4077,118.4567,4891.0
2022-07-06 13:00:00,120.86,121.05,120.84,121.03,4621.0,118.5254,118.7117,118.5058,118.6921,4621.0
2022-07-06 13:10:00,121.02,121.03,120.78,120.87,6828.0,118.6823,118.6921,118.4469,118.5352,6828.0
2022-07-06 13:20:00,120.83,120.97,120.78,120.86,5867.0,118.496,118.6333,118.4469,118.5254,5867.0
2022-07-06 13:30:00,120.89,120.97,120.87,120.89,6553.0,118.5548,118.6333,118.5352,118.5548,6553.0
2022-07-06 13:40:00,120.92,120.94,120.62,120.87,12329.0,118.5842,118.6039,118.29,118.5352,12329.0
2022-07-06 13:50:00,120.81,120.88,120.77,120.84,5046.0,118.4764,118.545,118.4371,118.5058,5046.0
2022-07-06 14:00:00,120.78,121.28,120.55,121.04,15890.0,118.4469,118.9373,118.2214,118.7019,15890.0
2022-07-06 14:10:00,121.01,121.01,120.59,120.84,13454.0,118.6725,118.6725,118.2606,118.5058,13454.0
2022-07-06 14:20:00,120.92,121.49,120.77,121.49,10414.0,118.5842,119.1432,118.4371,119.1432,10414.0
2022-07-06 14:30:00,121.54,121.68,121.24,121.47,12016.0,119.1923,119.3296,118.8981,119.1236,12016.0
2022-07-06 14:40:00,121.55,121.94,121.55,121.65,6966.0,119.2021,119.5845,119.2021,119.3001,6966.0
2022-07-06 14:50:00,121.56,121.75,121.51,121.75,6954.0,119.2119,119.3982,119.1628,119.3982,6954.0
2022-07-06 15:00:00,121.75,121.78,121.41,121.65,7807.0,119.3982,119.4276,119.0648,119.3001,7807.0
2022-07-06 15:10:00,121.68,121.78,121.57,121.72,11592.0,119.3296,119.4276,119.2217,119.3688,11592.0
2022-07-06 15:20:00,121.75,121.94,121.74,121.94,12102.0,119.3982,119.5845,119.3884,119.5845,12102.0
2022-07-06 15:30:00,121.92,122.16,121.66,121.71,32851.0,119.5649,119.8003,119.3099,119.359,32851.0
2022-07-06 15:40:00,121.68,121.68,121.21,121.25,33506.0,119.3296,119.3296,118.8686,118.9079,33506.0
2022-07-06 15:50:00,121.31,121.37,120.86,121.19,68849.0,118.9667,119.0255,118.5254,118.849,68849.0
2022-07-07 09:30:00,120.99,121.92,120.62,121.86,28108.0,118.6529,119.5649,118.29,119.5061,28108.0
2022-07-07 09:40:00,121.94,122.35,121.9,122.14,6885.0,119.5845,119.9866,119.5453,119.7807,6885.0
2022-07-07 09:50:00,122.26,122.9,122.22,122.89,14761.0,119.8984,120.526,119.8591,120.5162,14761.0
2022-07-07 10:00:00,122.85,122.93,122.06,122.21,17660.0,120.477,120.5554,119.7022,119.8493,17660.0
2022-07-07 10:10:00,122.22,122.28,121.89,122.05,12958.0,119.8591,119.918,119.5355,119.6924,12958.0
2022-07-07 10:20:00,121.99,122.25,121.95,122.18,13674.0,119.6336,119.8885,119.5943,119.8199,13674.0
2022-07-07 10:30:00,122.19,122.25,121.71,121.96,12523.0,119.8297,119.8885,119.359,119.6041,12523.0
2022-07-07 10:40:00,122.0,122.19,121.82,122.09,17390.0,119.6434,119.8297,119.4669,119.7316,17390.0
2022-07-07 10:50:00,122.1,122.42,122.04,122.18,10617.0,119.7414,120.0553,119.6826,119.8199,10617.0
2022-07-07 11:00:00,122.14,122.49,122.08,122.34,9534.0,119.7807,120.1239,119.7218,119.9768,9534.0
2022-07-07 11:10:00,122.32,122.48,122.27,122.38,8969.0,119.9572,120.1141,119.9082,120.016,8969.0
2022-07-07 11:20:00,122.3,122.37,122.03,122.03,6540.0,119.9376,120.0062,119.6728,119.6728,6540.0
2022-07-07 11:30:00,122.03,122.1,121.89,121.89,8081.0,119.6728,119.7414,119.5355,119.5355,8081.0
2022-07-07 11:40:00,121.87,122.05,121.81,122.04,6622.0,119.5159,119.6924,119.457,119.6826,6622.0
2022-07-07 11:50:00,122.06,122.22,122.05,122.16,8036.0,119.7022,119.8591,119.6924,119.8003,8036.0
2022-07-07 12:00:00,122.2,122.2,121.74,121.74,9665.0,119.8395,119.8395,119.3884,119.3884,9665.0
2022-07-07 12:10:00,121.69,121.74,121.52,121.67,19419.0,119.3394,119.3884,119.1726,119.3197,19419.0
2022-07-07 12:20:00,121.68,121.86,121.64,121.74,13040.0,119.3296,119.5061,119.2903,119.3884,13040.0
2022-07-07 12:30:00,121.76,122.1,121.76,122.1,17429.0,119.408,119.7414,119.408,119.7414,17429.0
2022-07-07 12:40:00,122.07,122.13,121.93,121.96,10352.0,119.712,119.7709,119.5747,119.6041,10352.0
2022-07-07 12:50:00,121.96,122.06,121.84,122.06,12987.0,119.6041,119.7022,119.4865,119.7022,12987.0
2022-07-07 13:00:00,122.08,122.26,122.04,122.21,21449.0,119.7218,119.8984,119.6826,119.8493,21449.0
2022-07-07 13:10:00,122.14,122.28,122.05,122.28,8481.0,119.7807,119.918,119.6924,119.918,8481.0
2022-07-07 13:20:00,122.28,122.41,122.28,122.4,7870.0,119.918,120.0455,119.918,120.0356,7870.0
2022-07-07 13:30:00,122.36,122.54,122.36,122.5,10783.0,119.9964,120.1729,119.9964,120.1337,10783.0
2022-07-07 13:40:00,122.49,122.71,122.46,122.64,6754.0,120.1239,120.3397,120.0945,120.271,6754.0
2022-07-07 13:50:00,122.6,122.83,122.59,122.73,7217.0,120.2318,120.4573,120.222,120.3593,7217.0
2022-07-07 14:00:00,122.75,122.85,122.66,122.68,9114.0,120.3789,120.477,120.2906,120.3102,9114.0
2022-07-07 14:10:00,122.7,122.72,122.55,122.61,6381.0,120.3299,120.3495,120.1828,120.2416,6381.0
2022-07-07 14:20:00,122.62,122.85,122.62,122.83,12476.0,120.2514,120.477,120.2514,120.4573,12476.0
2022-07-07 14:30:00,122.83,122.9,122.6,122.74,6284.0,120.4573,120.526,120.2318,120.3691,6284.0
2022-07-07 14:40:00,122.75,122.75,122.64,122.67,13035.0,120.3789,120.3789,120.271,120.3004,13035.0
2022-07-07 14:50:00,122.65,122.67,122.5,122.64,12171.0,120.2808,120.3004,120.1337,120.271,12171.0
2022-07-07 15:00:00,122.65,122.8,122.6,122.79,11497.0,120.2808,120.4279,120.2318,120.4181,11497.0
2022-07-07 15:10:00,122.81,123.07,122.79,123.05,8959.0,120.4377,120.6927,120.4181,120.6731,8959.0
2022-07-07 15:20:00,123.03,123.12,122.9,122.92,12195.0,120.6535,120.7417,120.526,120.5456,12195.0
2022-07-07 15:30:00,122.89,123.04,122.65,122.68,19836.0,120.5162,120.6633,120.2808,120.3102,19836.0
2022-07-07 15:40:00,122.65,122.95,122.65,122.92,31763.0,120.2808,120.575,120.2808,120.5456,31763.0
2022-07-07 15:50:00,122.93,123.22,122.85,123.13,86935.0,120.5554,120.8398,120.477,120.7515,86935.0
2022-07-08 09:30:00,120.96,122.03,120.96,121.56,40438.0,118.6235,119.6728,118.6235,119.2119,40438.0
2022-07-08 09:40:00,121.7,121.91,121.28,121.29,15783.0,119.3492,119.5551,118.9373,118.9471,15783.0
2022-07-08 09:50:00,121.22,121.92,121.09,121.58,13522.0,118.8784,119.5649,118.751,119.2315,13522.0
2022-07-08 10:00:00,121.56,121.69,121.32,121.56,26225.0,119.2119,119.3394,118.9765,119.2119,26225.0
2022-07-08 10:10:00,121.52,122.15,121.52,122.01,21673.0,119.1726,119.7905,119.1726,119.6532,21673.0
2022-07-08 10:20:00,121.99,122.95,121.98,122.95,16175.0,119.6336,120.575,119.6238,120.575,16175.0
2022-07-08 10:30:00,122.96,123.12,122.73,122.85,15251.0,120.5848,120.7417,120.3593,120.477,15251.0
2022-07-08 10:40:00,122.87,123.21,122.83,123.11,8837.0,120.4966,120.83,120.4573,120.7319,8837.0
2022-07-08 10:50:00,123.07,123.1,122.75,122.86,12411.0,120.6927,120.7221,120.3789,120.4868,12411.0
2022-07-08 11:00:00,122.84,122.87,122.58,122.71,14132.0,120.4671,120.4966,120.2122,120.3397,14132.0
2022-07-08 11:10:00,122.6,122.6,122.22,122.47,9532.0,120.2318,120.2318,119.8591,120.1043,9532.0
2022-07-08 11:20:00,122.49,122.9,122.49,122.7,9953.0,120.1239,120.526,120.1239,120.3299,9953.0
2022-07-08 11:30:00,122.72,122.83,122.68,122.78,7782.0,120.3495,120.4573,120.3102,120.4083,7782.0
2022-07-08 11:40:00,122.82,122.84,122.29,122.29,4723.0,120.4475,120.4671,119.9278,119.9278,4723.0
2022-07-08 11:50:00,122.35,122.54,122.35,122.54,6291.0,119.9866,120.1729,119.9866,120.1729,6291.0
2022-07-08 12:00:00,122.58,122.65,122.46,122.49,8323.0,120.2122,120.2808,120.0945,120.1239,8323.0
2022-07-08 12:10:00,122.51,122.67,122.49,122.66,6134.0,120.1435,120.3004,120.1239,120.2906,6134.0
2022-07-08 12:20:00,122.66,122.76,122.19,122.19,10191.0,120.2906,120.3887,119.8297,119.8297,10191.0
2022-07-08 12:30:00,122.23,122.35,122.05,122.3,9329.0,119.8689,119.9866,119.6924,119.9376,9329.0
2022-07-08 12:40:00,122.31,122.31,122.09,122.16,9435.0,119.9474,119.9474,119.7316,119.8003,9435.0
2022-07-08 12:50:00,122.07,122.1,121.92,121.97,5612.0,119.712,119.7414,119.5649,119.614,5612.0
2022-07-08 13:00:00,121.97,122.07,121.76,122.07,9894.0,119.614,119.712,119.408,119.712,9894.0
2022-07-08 13:10:00,122.02,122.17,122.01,122.1,6273.0,119.663,119.8101,119.6532,119.7414,6273.0
2022-07-08 13:20:00,122.04,122.19,121.98,122.19,6175.0,119.6826,119.8297,119.6238,119.8297,6175.0
2022-07-08 13:30:00,122.18,122.18,122.03,122.1,7679.0,119.8199,119.8199,119.6728,119.7414,7679.0
2022-07-08 13:40:00,122.09,122.24,122.09,122.18,7710.0,119.7316,119.8787,119.7316,119.8199,7710.0
2022-07-08 13:50:00,122.18,122.36,122.15,122.34,10852.0,119.8199,119.9964,119.7905,119.9768,10852.0
2022-07-08 14:00:00,122.36,122.48,122.2,122.44,8907.0,119.9964,120.1141,119.8395,120.0749,8907.0
2022-07-08 14:10:00,122.46,122.5,122.33,122.5,9187.0,120.0945,120.1337,119.967,120.1337,9187.0
2022-07-08 14:20:00,122.53,122.74,122.52,122.62,11524.0,120.1631,120.3691,120.1533,120.2514,11524.0
2022-07-08 14:30:00,122.64,122.76,122.58,122.72,11927.0,120.271,120.3887,120.2122,120.3495,11927.0
2022-07-08 14:40:00,122.68,122.93,122.67,122.8,5009.0,120.3102,120.5554,120.3004,120.4279,5009.0
2022-07-08 14:50:00,122.83,122.84,122.62,122.75,12218.0,120.4573,120.4671,120.2514,120.3789,12218.0
2022-07-08 15:00:00,122.78,123.0,122.78,122.88,10994.0,120.4083,120.6241,120.4083,120.5064,10994.0
2022-07-08 15:10:00,122.9,123.02,122.88,123.01,16886.0,120.526,120.6437,120.5064,120.6339,16886.0
2022-07-08 15:20:00,123.01,123.06,122.89,122.99,19854.0,120.6339,120.6829,120.5162,120.6143,19854.0
2022-07-08 15:30:00,122.98,123.0,122.74,122.8,35029.0,120.6044,120.6241,120.3691,120.4279,35029.0
2022-07-08 15:40:00,122.8,122.98,122.71,122.76,30451.0,120.4279,120.6044,120.3397,120.3887,30451.0
2022-07-08 15:50:00,122.74,122.91,122.45,122.56,99320.0,120.3691,120.5358,120.0847,120.1926,99320.0
2022-07-11 09:30:00,121.61,122.72,121.12,121.13,26601.0,119.2609,120.3495,118.7804,118.7902,26601.0
2022-07-11 09:40:00,121.12,121.87,121.09,121.87,7199.0,118.7804,119.5159,118.751,119.5159,7199.0
2022-07-11 09:50:00,121.91,121.91,121.13,121.21,10959.0,119.5551,119.5551,118.7902,118.8686,10959.0
2022-07-11 10:00:00,121.22,121.48,121.01,121.42,13357.0,118.8784,119.1334,118.6725,119.0746,13357.0
2022-07-11 10:10:00,121.37,121.82,121.37,121.78,17590.0,119.0255,119.4669,119.0255,119.4276,17590.0
2022-07-11 10:20:00,121.77,122.18,121.66,121.83,10548.0,119.4178,119.8199,119.3099,119.4767,10548.0
2022-07-11 10:30:00,121.86,122.26,121.86,122.05,11860.0,119.5061,119.8984,119.5061,119.6924,11860.0
2022-07-11 10:40:00,122.14,122.37,121.83,121.85,8057.0,119.7807,120.0062,119.4767,119.4963,8057.0
2022-07-11 10:50:00,121.86,121.95,121.71,121.86,6438.0,119.5061,119.5943,119.359,119.5061,6438.0
2022-07-11 11:00:00,121.87,122.18,121.87,122.17,8485.0,119.5159,119.8199,119.5159,119.8101,8485.0
2022-07-11 11:10:00,122.29,122.4,122.25,122.28,7387.0,119.9278,120.0356,119.8885,119.918,7387.0
2022-07-11 11:20:00,122.23,122.36,122.04,122.26,8234.0,119.8689,119.9964,119.6826,119.8984,8234.0
2022-07-11 11:30:00,122.28,122.41,121.99,122.27,9356.0,119.918,120.0455,119.6336,119.9082,9356.0
2022-07-11 11:40:00,122.3,122.31,122.11,122.23,7821.0,119.9376,119.9474,119.7513,119.8689,7821.0
2022-07-11 11:50:00,122.22,122.51,122.09,122.51,8997.0,119.8591,120.1435,119.7316,120.1435,8997.0
2022-07-11 12:00:00,122.52,122.6,122.37,122.45,7717.0,120.1533,120.2318,120.0062,120.0847,7717.0
2022-07-11 12:10:00,122.48,122.69,122.48,122.68,9656.0,120.1141,120.32,120.1141,120.3102,9656.0
2022-07-11 12:20:00,122.69,122.8,122.59,122.8,10166.0,120.32,120.4279,120.222,120.4279,10166.0
2022-07-11 12:30:00,122.8,122.92,122.78,122.91,10176.0,120.4279,120.5456,120.4083,120.5358,10176.0
2022-07-11 12:40:00,122.87,122.91,122.33,122.39,26077.0,120.4966,120.5358,119.967,120.0258,26077.0
2022-07-11 12:50:00,122.37,122.71,122.36,122.66,5402.0,120.0062,120.3397,119.9964,120.2906,5402.0
2022-07-11 13:00:00,122.67,123.04,122.63,123.04,9264.0,120.3004,120.6633,120.2612,120.6633,9264.0
2022-07-11 13:10:00,123.02,123.07,122.92,122.96,8045.0,120.6437,120.6927,120.5456,120.5848,8045.0
2022-07-11 13:20:00,122.98,123.22,122.98,123.19,7909.0,120.6044,120.8398,120.6044,120.8104,7909.0
2022-07-11 13:30:00,123.18,123.33,123.16,123.31,8001.0,120.8006,120.9477,120.781,120.9281,8001.0
2022-07-11 13:40:00,123.31,123.31,123.16,123.18,8467.0,120.9281,120.9281,120.781,120.8006,8467.0
2022-07-11 13:50:00,123.15,123.28,123.13,123.25,3960.0,120.7712,120.8986,120.7515,120.8692,3960.0
2022-07-11 14:00:00,123.24,123.26,123.06,123.1,45886.0,120.8594,120.879,120.6829,120.7221,45886.0
2022-07-11 14:10:00,123.09,123.3,122.98,123.24,13094.0,120.7123,120.9183,120.6044,120.8594,13094.0
2022-07-11 14:20:00,123.22,123.29,123.13,123.19,9943.0,120.8398,120.9085,120.7515,120.8104,9943.0
2022-07-11 14:30:00,123.16,123.46,123.15,123.32,34839.0,120.781,121.0752,120.7712,120.9379,34839.0
2022-07-11 14:40:00,123.33,123.37,123.28,123.34,7475.0,120.9477,120.9869,120.8986,120.9575,7475.0
2022-07-11 14:50:00,123.32,123.33,123.02,123.02,13583.0,120.9379,120.9477,120.6437,120.6437,13583.0
2022-07-11 15:00:00,123.01,123.13,122.82,123.09,18412.0,120.6339,120.7515,120.4475,120.7123,18412.0
2022-07-11 15:10:00,123.09,123.13,122.98,123.07,25808.0,120.7123,120.7515,120.6044,120.6927,25808.0
2022-07-11 15:20:00,123.06,123.33,122.96,123.09,31424.0,120.6829,120.9477,120.5848,120.7123,31424.0
2022-07-11 15:30:00,123.08,123.21,123.05,123.15,37622.0,120.7025,120.83,120.6731,120.7712,37622.0
2022-07-11 15:40:00,123.15,123.2,122.89,122.93,49668.0,120.7712,120.8202,120.5162,120.5554,49668.0
2022-07-11 15:50:00,122.91,123.12,122.81,123.07,128516.0,120.5358,120.7417,120.4377,120.6927,128516.0
2022-07-12 09:30:00,122.43,123.41,122.43,123.12,17928.0,120.0651,121.0261,120.0651,120.7417,17928.0
2022-07-12 09:40:00,122.99,123.02,121.66,121.9,7021.0,120.6143,120.6437,119.3099,119.5453,7021.0
2022-07-12 09:50:00,121.7,121.96,121.62,121.74,6374.0,119.3492,119.6041,119.2707,119.3884,6374.0
2022-07-12 10:00:00,121.7,121.86,121.14,121.34,20215.0,119.3492,119.5061,118.8,118.9961,20215.0
2022-07-12 10:10:00,121.36,121.37,119.57,119.84,17642.0,119.0157,119.0255,117.2603,117.5251,17642.0
2022-07-12 10:20:00,119.81,120.02,118.84,118.9,20362.0,117.4957,117.7016,116.5444,116.6033,20362.0
2022-07-12 10:30:00,118.9,120.61,118.86,120.49,13275.0,116.6033,118.2802,116.564,118.1625,13275.0
2022-07-12 10:40:00,120.52,120.68,120.27,120.5,9546.0,118.192,118.3489,117.9468,118.1723,9546.0
2022-07-12 10:50:00,120.55,121.0,120.17,120.95,7229.0,118.2214,118.6627,117.8487,118.6137,7229.0
2022-07-12 11:00:00,120.92,121.09,120.51,120.99,6652.0,118.5842,118.751,118.1822,118.6529,6652.0
2022-07-12 11:10:00,121.08,121.29,120.8,120.85,6642.0,118.7411,118.9471,118.4666,118.5156,6642.0
2022-07-12 11:20:00,120.88,120.89,120.6,120.81,5096.0,118.545,118.5548,118.2704,118.4764,5096.0
2022-07-12 11:30:00,120.78,120.85,120.31,120.51,7366.0,118.4469,118.5156,117.986,118.1822,7366.0
2022-07-12 11:40:00,120.5,120.51,120.33,120.47,3707.0,118.1723,118.1822,118.0056,118.1429,3707.0
2022-07-12 11:50:00,120.47,120.92,120.42,120.91,9312.0,118.1429,118.5842,118.0939,118.5744,9312.0
2022-07-12 12:00:00,120.99,121.16,120.92,121.05,4232.0,118.6529,118.8196,118.5842,118.7117,4232.0
2022-07-12 12:10:00,121.08,121.17,121.01,121.12,4413.0,118.7411,118.8294,118.6725,118.7804,4413.0
2022-07-12 12:20:00,121.17,121.41,121.12,121.41,9155.0,118.8294,119.0648,118.7804,119.0648,9155.0
2022-07-12 12:30:00,121.44,121.59,121.26,121.36,14224.0,119.0942,119.2413,118.9177,119.0157,14224.0
2022-07-12 12:40:00,121.37,121.38,121.25,121.25,9325.0,119.0255,119.0354,118.9079,118.9079,9325.0
2022-07-12 12:50:00,121.23,121.25,121.05,121.23,7889.0,118.8882,118.9079,118.7117,118.8882,7889.0
2022-07-12 13:00:00,121.23,121.35,120.77,120.77,6500.0,118.8882,119.0059,118.4371,118.4371,6500.0
2022-07-12 13:10:00,120.72,120.89,120.69,120.76,7231.0,118.3881,118.5548,118.3587,118.4273,7231.0
2022-07-12 13:20:00,120.72,120.78,120.42,120.53,12008.0,118.3881,118.4469,118.0939,118.2018,12008.0
2022-07-12 13:30:00,120.55,120.61,120.45,120.51,17527.0,118.2214,118.2802,118.1233,118.1822,17527.0
2022-07-12 13:40:00,120.48,120.58,120.23,120.23,12600.0,118.1527,118.2508,117.9076,117.9076,12600.0
2022-07-12 13:50:00,120.21,120.38,120.18,120.19,7960.0,117.888,118.0547,117.8585,117.8683,7960.0
2022-07-12 14:00:00,120.14,120.17,119.99,120.08,7918.0,117.8193,117.8487,117.6722,117.7605,7918.0
2022-07-12 14:10:00,120.06,120.33,120.04,120.26,8871.0,117.7408,118.0056,117.7212,117.937,8871.0
2022-07-12 14:20:00,120.28,120.35,120.13,120.21,10228.0,117.9566,118.0252,117.8095,117.888,10228.0
2022-07-12 14:30:00,120.25,120.29,120.08,120.13,4856.0,117.9272,117.9664,117.7605,117.8095,4856.0
2022-07-12 14:40:00,120.13,120.36,120.09,120.31,9112.0,117.8095,118.0351,117.7703,117.986,9112.0
2022-07-12 14:50:00,120.32,120.41,119.98,120.01,16377.0,117.9958,118.0841,117.6624,117.6918,16377.0
2022-07-12 15:00:00,119.93,119.93,119.43,119.43,30864.0,117.6134,117.6134,117.123,117.123,30864.0
2022-07-12 15:10:00,119.45,119.73,119.35,119.5,13907.0,117.1426,117.4172,117.0446,117.1917,13907.0
2022-07-12 15:20:00,119.48,119.54,119.13,119.13,14676.0,117.1721,117.2309,116.8288,116.8288,14676.0
2022-07-12 15:30:00,119.12,119.21,118.75,118.93,22421.0,116.819,116.9073,116.4562,116.6327,22421.0
2022-07-12 15:40:00,118.94,119.37,118.77,119.27,31918.0,116.6425,117.0642,116.4758,116.9661,31918.0
2022-07-12 15:50:00,119.23,119.46,119.16,119.28,114872.0,116.9269,117.1524,116.8582,116.9759,114872.0
2022-07-13 09:30:00,117.41,117.67,116.86,117.67,63127.0,115.142,115.397,114.6027,115.397,63127.0
2022-07-13 09:40:00,117.8,117.97,117.17,117.84,20014.0,115.5245,115.6912,114.9067,115.5637,20014.0
2022-07-13 09:50:00,117.93,118.15,117.44,118.09,16527.0,115.652,115.8677,115.1715,115.8089,16527.0
2022-07-13 10:00:00,118.07,118.21,117.64,117.91,9268.0,115.7893,115.9266,115.3676,115.6324,9268.0
2022-07-13 10:10:00,117.98,118.55,117.89,118.14,13701.0,115.701,116.26,115.6128,115.8579,13701.0
2022-07-13 10:20:00,118.0,118.64,117.9,118.62,9141.0,115.7206,116.3483,115.6226,116.3287,9141.0
2022-07-13 10:30:00,118.64,119.03,118.53,118.71,9253.0,116.3483,116.7307,116.2404,116.4169,9253.0
2022-07-13 10:40:00,118.75,119.28,118.67,119.11,13228.0,116.4562,116.9759,116.3777,116.8092,13228.0
2022-07-13 10:50:00,119.06,119.52,119.03,119.24,13754.0,116.7602,117.2113,116.7307,116.9367,13754.0
2022-07-13 11:00:00,119.31,119.7,119.21,119.59,8558.0,117.0053,117.3878,116.9073,117.2799,8558.0
2022-07-13 11:10:00,119.48,119.61,119.17,119.31,9005.0,117.1721,117.2995,116.868,117.0053,9005.0
2022-07-13 11:20:00,119.47,119.55,119.06,119.1,8491.0,117.1622,117.2407,116.7602,116.7994,8491.0
2022-07-13 11:30:00,119.06,119.22,118.73,118.74,16265.0,116.7602,116.9171,116.4365,116.4463,16265.0
2022-07-13 11:40:00,118.7,118.84,118.39,118.51,23914.0,116.4071,116.5444,116.1031,116.2208,23914.0
2022-07-13 11:50:00,118.51,118.59,118.38,118.46,6997.0,116.2208,116.2992,116.0933,116.1718,6997.0
2022-07-13 12:00:00,118.48,118.88,118.48,118.76,8331.0,116.1914,116.5836,116.1914,116.466,8331.0
2022-07-13 12:10:00,118.81,118.86,118.58,118.7,7027.0,116.515,116.564,116.2894,116.4071,7027.0
2022-07-13 12:20:00,118.7,118.89,118.59,118.87,7192.0,116.4071,116.5934,116.2992,116.5738,7192.0
2022-07-13 12:30:00,118.86,118.97,118.81,118.92,7268.0,116.564,116.6719,116.515,116.6229,7268.0
2022-07-13 12:40:00,118.95,118.96,118.81,118.96,15167.0,116.6523,116.6621,116.515,116.6621,15167.0
2022-07-13 12:50:00,118.94,119.28,118.94,119.23,14745.0,116.6425,116.9759,116.6425,116.9269,14745.0
2022-07-13 13:00:00,119.23,119.48,119.13,119.28,11224.0,116.9269,117.1721,116.8288,116.9759,11224.0
2022-07-13 13:10:00,119.26,119.32,119.0,119.0,10874.0,116.9563,117.0151,116.7013,116.7013,10874.0
2022-07-13 13:20:00,119.03,119.3,119.02,119.2,6314.0,116.7307,116.9955,116.7209,116.8975,6314.0
2022-07-13 13:30:00,119.22,119.22,118.92,119.01,7477.0,116.9171,116.9171,116.6229,116.7111,7477.0
2022-07-13 13:40:00,119.0,119.23,119.0,119.23,7890.0,116.7013,116.9269,116.7013,116.9269,7890.0
2022-07-13 13:50:00,119.21,119.21,119.01,119.09,4780.0,116.9073,116.9073,116.7111,116.7896,4780.0
2022-07-13 14:00:00,119.08,119.08,118.4,118.46,9118.0,116.7798,116.7798,116.1129,116.1718,9118.0
2022-07-13 14:10:00,118.52,118.89,118.52,118.89,6816.0,116.2306,116.5934,116.2306,116.5934,6816.0
2022-07-13 14:20:00,118.83,119.0,118.73,119.0,5954.0,116.5346,116.7013,116.4365,116.7013,5954.0
2022-07-13 14:30:00,119.06,119.19,118.98,119.14,7631.0,116.7602,116.8877,116.6817,116.8386,7631.0
2022-07-13 14:40:00,119.19,119.21,119.02,119.02,7258.0,116.8877,116.9073,116.7209,116.7209,7258.0
2022-07-13 14:50:00,119.07,119.28,119.04,119.28,6438.0,116.77,116.9759,116.7406,116.9759,6438.0
2022-07-13 15:00:00,119.27,119.27,118.89,118.93,8598.0,116.9661,116.9661,116.5934,116.6327,8598.0
2022-07-13 15:10:00,118.92,119.13,118.92,119.08,9467.0,116.6229,116.8288,116.6229,116.7798,9467.0
2022-07-13 15:20:00,119.1,119.11,118.54,118.6,31368.0,116.7994,116.8092,116.2502,116.3091,31368.0
2022-07-13 15:30:00,118.57,118.62,118.2,118.49,21347.0,116.2796,116.3287,115.9168,116.2012,21347.0
2022-07-13 15:40:00,118.48,118.56,118.36,118.49,36783.0,116.1914,116.2698,116.0737,116.2012,36783.0
2022-07-13 15:50:00,118.49,118.88,118.32,118.58,124064.0,116.2012,116.5836,116.0345,116.2894,124064.0
2022-07-14 09:30:00,117.1,117.73,116.4,116.4,32906.0,114.838,115.4559,114.1515,114.1515,32906.0
2022-07-14 09:40:00,116.4,116.4,115.41,115.65,20577.0,114.1515,114.1515,113.1807,113.416,20577.0
2022-07-14 09:50:00,115.63,115.63,114.82,115.08,24661.0,113.3964,113.3964,112.6021,112.857,24661.0
2022-07-14 10:00:00,115.08,115.12,114.36,114.36,47833.0,112.857,112.8963,112.151,112.151,47833.0
2022-07-14 10:10:00,114.37,114.41,113.93,114.06,21659.0,112.1608,112.2,111.7293,111.8567,21659.0
2022-07-14 10:20:00,114.09,114.4,113.44,113.44,26871.0,111.8862,112.1902,111.2487,111.2487,26871.0
2022-07-14 10:30:00,113.57,113.57,113.02,113.3,19513.0,111.3762,111.3762,110.8368,111.1114,19513.0
2022-07-14 10:40:00,113.36,114.21,113.33,114.11,11540.0,111.1703,112.0039,111.1408,111.9058,11540.0
2022-07-14 10:50:00,114.07,114.65,113.86,114.14,9496.0,111.8666,112.4354,111.6606,111.9352,9496.0
2022-07-14 11:00:00,114.18,114.37,113.93,114.27,10193.0,111.9744,112.1608,111.7293,112.0627,10193.0
2022-07-14 11:10:00,114.21,114.34,114.01,114.21,6811.0,112.0039,112.1313,111.8077,112.0039,6811.0
2022-07-14 11:20:00,114.27,114.6,114.21,114.41,12693.0,112.0627,112.3863,112.0039,112.2,12693.0
2022-07-14 11:30:00,114.43,114.68,114.32,114.57,5452.0,112.2196,112.4648,112.1117,112.3569,5452.0
2022-07-14 11:40:00,114.59,115.41,114.59,115.09,12177.0,112.3765,113.1807,112.3765,112.8669,12177.0
2022-07-14 11:50:00,115.1,115.23,114.93,115.11,4768.0,112.8767,113.0041,112.7099,112.8865,4768.0
2022-07-14 12:00:00,115.2,115.22,114.97,115.12,4774.0,112.9747,112.9943,112.7492,112.8963,4774.0
2022-07-14 12:10:00,115.14,115.35,115.08,115.11,5169.0,112.9159,113.1218,112.857,112.8865,5169.0
2022-07-14 12:20:00,115.11,115.24,114.79,114.79,8052.0,112.8865,113.014,112.5726,112.5726,8052.0
2022-07-14 12:30:00,114.77,114.99,114.77,114.83,3659.0,112.553,112.7688,112.553,112.6119,3659.0
2022-07-14 12:40:00,114.81,114.88,114.53,114.57,7514.0,112.5923,112.6609,112.3177,112.3569,7514.0
2022-07-14 12:50:00,114.55,114.79,114.54,114.76,4508.0,112.3373,112.5726,112.3275,112.5432,4508.0
2022-07-14 13:00:00,114.59,114.72,114.51,114.7,4576.0,112.3765,112.504,112.2981,112.4844,4576.0
2022-07-14 13:10:00,114.71,114.95,114.61,114.88,8295.0,112.4942,112.7296,112.3961,112.6609,8295.0
2022-07-14 13:20:00,114.91,114.93,114.63,114.84,6742.0,112.6903,112.7099,112.4157,112.6217,6742.0
2022-07-14 13:30:00,114.86,114.97,114.63,114.96,4016.0,112.6413,112.7492,112.4157,112.7394,4016.0
2022-07-14 13:40:00,115.0,115.18,115.0,115.05,4929.0,112.7786,112.9551,112.7786,112.8276,4929.0
2022-07-14 13:50:00,115.06,115.14,114.83,114.84,8484.0,112.8374,112.9159,112.6119,112.6217,8484.0
2022-07-14 14:00:00,114.83,114.99,114.8,114.89,14732.0,112.6119,112.7688,112.5825,112.6707,14732.0
2022-07-14 14:10:00,114.89,115.48,114.77,115.44,33986.0,112.6707,113.2493,112.553,113.2101,33986.0
2022-07-14 14:20:00,115.48,115.73,115.36,115.51,18738.0,113.2493,113.4945,113.1316,113.2787,18738.0
2022-07-14 14:30:00,115.44,115.72,115.37,115.61,14090.0,113.2101,113.4847,113.1414,113.3768,14090.0
2022-07-14 14:40:00,115.59,115.62,115.31,115.42,12407.0,113.3572,113.3866,113.0826,113.1905,12407.0
2022-07-14 14:50:00,115.41,115.63,115.28,115.53,7798.0,113.1807,113.3964,113.0532,113.2984,7798.0
2022-07-14 15:00:00,115.46,115.6,115.37,115.4,6846.0,113.2297,113.367,113.1414,113.1709,6846.0
2022-07-14 15:10:00,115.4,115.68,115.4,115.63,11362.0,113.1709,113.4455,113.1709,113.3964,11362.0
2022-07-14 15:20:00,115.62,115.9,115.62,115.85,12903.0,113.3866,113.6612,113.3866,113.6122,12903.0
2022-07-14 15:30:00,115.87,115.95,115.48,115.49,20196.0,113.6318,113.7102,113.2493,113.2591,20196.0
2022-07-14 15:40:00,115.48,115.69,115.43,115.52,29308.0,113.2493,113.4553,113.2003,113.2885,29308.0
2022-07-14 15:50:00,115.53,115.94,115.53,115.88,109548.0,113.2984,113.7004,113.2984,113.6416,109548.0
2022-07-15 09:30:00,117.78,118.06,117.47,117.61,50324.0,115.5049,115.7795,115.2009,115.3382,50324.0
2022-07-15 09:40:00,117.69,117.77,116.6,116.64,10035.0,115.4166,115.4951,114.3477,114.3869,10035.0
2022-07-15 09:50:00,116.66,116.77,116.0,116.44,5934.0,114.4065,114.5144,113.7593,114.1908,5934.0
2022-07-15 10:00:00,116.7,117.42,116.7,117.17,16322.0,114.4458,115.1518,114.4458,114.9067,16322.0
2022-07-15 10:10:00,117.19,117.89,117.16,117.72,22693.0,114.9263,115.6128,114.8969,115.4461,22693.0
2022-07-15 10:20:00,117.67,118.14,117.42,118.07,26439.0,115.397,115.8579,115.1518,115.7893,26439.0
2022-07-15 10:30:00,118.03,118.5,118.03,118.33,12710.0,115.7501,116.211,115.7501,116.0443,12710.0
2022-07-15 10:40:00,118.31,118.35,118.0,118.13,4770.0,116.0247,116.0639,115.7206,115.8481,4770.0
2022-07-15 10:50:00,118.08,118.34,117.82,118.18,5991.0,115.7991,116.0541,115.5441,115.8972,5991.0
2022-07-15 11:00:00,118.14,118.42,118.12,118.42,7185.0,115.8579,116.1325,115.8383,116.1325,7185.0
2022-07-15 11:10:00,118.46,118.6,118.32,118.52,9711.0,116.1718,116.3091,116.0345,116.2306,9711.0
2022-07-15 11:20:00,118.61,118.71,118.47,118.51,5586.0,116.3189,116.4169,116.1816,116.2208,5586.0
2022-07-15 11:30:00,118.47,118.81,118.41,118.73,7719.0,116.1816,116.515,116.1227,116.4365,7719.0
2022-07-15 11:40:00,118.75,118.88,118.64,118.72,6833.0,116.4562,116.5836,116.3483,116.4267,6833.0
2022-07-15 11:50:00,118.57,118.62,118.34,118.41,6063.0,116.2796,116.3287,116.0541,116.1227,6063.0
2022-07-15 12:00:00,118.45,118.62,118.4,118.46,6621.0,116.1619,116.3287,116.1129,116.1718,6621.0
2022-07-15 12:10:00,118.43,118.45,118.25,118.38,7199.0,116.1423,116.1619,115.9658,116.0933,7199.0
2022-07-15 12:20:00,118.39,118.51,118.28,118.43,6796.0,116.1031,116.2208,115.9952,116.1423,6796.0
2022-07-15 12:30:00,118.45,118.55,118.26,118.3,5097.0,116.1619,116.26,115.9756,116.0148,5097.0
2022-07-15 12:40:00,118.29,118.53,118.24,118.46,4603.0,116.005,116.2404,115.956,116.1718,4603.0
2022-07-15 12:50:00,118.46,118.46,118.31,118.36,4143.0,116.1718,116.1718,116.0247,116.0737,4143.0
2022-07-15 13:00:00,118.38,118.58,118.37,118.58,4385.0,116.0933,116.2894,116.0835,116.2894,4385.0
2022-07-15 13:10:00,118.61,118.77,118.54,118.72,3852.0,116.3189,116.4758,116.2502,116.4267,3852.0
2022-07-15 13:20:00,118.68,118.69,118.58,118.69,5325.0,116.3875,116.3973,116.2894,116.3973,5325.0
2022-07-15 13:30:00,118.7,118.82,118.67,118.79,9732.0,116.4071,116.5248,116.3777,116.4954,9732.0
2022-07-15 13:40:00,118.79,118.79,118.37,118.43,12692.0,116.4954,116.4954,116.0835,116.1423,12692.0
2022-07-15 13:50:00,118.45,118.48,118.29,118.37,3049.0,116.1619,116.1914,116.005,116.0835,3049.0
2022-07-15 14:00:00,118.36,118.36,118.17,118.33,5447.0,116.0737,116.0737,115.8874,116.0443,5447.0
2022-07-15 14:10:00,118.32,118.35,118.21,118.28,2667.0,116.0345,116.0639,115.9266,115.9952,2667.0
2022-07-15 14:20:00,118.27,118.3,118.05,118.28,6236.0,115.9854,116.0148,115.7697,115.9952,6236.0
2022-07-15 14:30:00,118.35,118.39,118.2,118.2,5764.0,116.0639,116.1031,115.9168,115.9168,5764.0
2022-07-15 14:40:00,118.21,118.37,118.21,118.37,3445.0,115.9266,116.0835,115.9266,116.0835,3445.0
2022-07-15 14:50:00,118.35,118.35,118.06,118.06,5410.0,116.0639,116.0639,115.7795,115.7795,5410.0
2022-07-15 15:00:00,117.97,118.15,117.96,118.15,3571.0,115.6912,115.8677,115.6814,115.8677,3571.0
2022-07-15 15:10:00,118.22,118.27,118.14,118.25,7730.0,115.9364,115.9854,115.8579,115.9658,7730.0
2022-07-15 15:20:00,118.26,118.28,118.03,118.16,10636.0,115.9756,115.9952,115.7501,115.8776,10636.0
2022-07-15 15:30:00,118.18,118.27,118.04,118.23,16092.0,115.8972,115.9854,115.7599,115.9462,16092.0
2022-07-15 15:40:00,118.23,118.48,118.21,118.22,15918.0,115.9462,116.1914,115.9266,115.9364,15918.0
2022-07-15 15:50:00,118.24,118.83,118.14,118.73,73399.0,115.956,116.5346,115.8579,116.4365,73399.0
2022-07-18 09:30:00,118.95,119.39,117.91,118.12,33163.0,116.6523,117.0838,115.6324,115.8383,33163.0
2022-07-18 09:40:00,118.13,118.97,118.01,118.97,7811.0,115.8481,116.6719,115.7304,116.6719,7811.0
2022-07-18 09:50:00,118.94,119.02,118.34,118.36,6917.0,116.6425,116.7209,116.0541,116.0737,6917.0
2022-07-18 10:00:00,118.33,118.65,117.95,118.43,10001.0,116.0443,116.3581,115.6716,116.1423,10001.0
2022-07-18 10:10:00,118.54,118.57,118.27,118.51,7700.0,116.2502,116.2796,115.9854,116.2208,7700.0
2022-07-18 10:20:00,118.46,118.53,118.12,118.43,8652.0,116.1718,116.2404,115.8383,116.1423,8652.0
2022-07-18 10:30:00,118.38,118.58,118.32,118.46,5128.0,116.0933,116.2894,116.0345,116.1718,5128.0
2022-07-18 10:40:00,118.49,118.49,117.9,117.9,14416.0,116.2012,116.2012,115.6226,115.6226,14416.0
2022-07-18 10:50:00,117.84,117.93,117.66,117.69,5489.0,115.5637,115.652,115.3872,115.4166,5489.0
2022-07-18 11:00:00,117.63,117.82,117.59,117.63,5545.0,115.3578,115.5441,115.3186,115.3578,5545.0
2022-07-18 11:10:00,117.62,117.68,117.45,117.62,6186.0,115.348,115.4068,115.1813,115.348,6186.0
2022-07-18 11:20:00,117.6,117.81,117.55,117.68,6620.0,115.3284,115.5343,115.2793,115.4068,6620.0
2022-07-18 11:30:00,117.71,117.82,117.62,117.76,7513.0,115.4362,115.5441,115.348,115.4853,7513.0
2022-07-18 11:40:00,117.68,117.82,117.65,117.78,4375.0,115.4068,115.5441,115.3774,115.5049,4375.0
2022-07-18 11:50:00,117.8,117.86,117.73,117.74,5296.0,115.5245,115.5833,115.4559,115.4657,5296.0
2022-07-18 12:00:00,117.74,118.03,117.7,117.9,6401.0,115.4657,115.7501,115.4264,115.6226,6401.0
2022-07-18 12:10:00,117.92,118.02,117.82,117.82,7697.0,115.6422,115.7403,115.5441,115.5441,7697.0
2022-07-18 12:20:00,117.8,117.8,117.63,117.72,3308.0,115.5245,115.5245,115.3578,115.4461,3308.0
2022-07-18 12:30:00,117.72,117.8,117.7,117.8,5805.0,115.4461,115.5245,115.4264,115.5245,5805.0
2022-07-18 12:40:00,117.78,117.82,117.29,117.29,13275.0,115.5049,115.5441,115.0244,115.0244,13275.0
2022-07-18 12:50:00,117.23,117.24,116.93,117.02,15482.0,114.9655,114.9753,114.6713,114.7596,15482.0
2022-07-18 13:00:00,117.02,117.1,116.88,117.1,19453.0,114.7596,114.838,114.6223,114.838,19453.0
2022-07-18 13:10:00,117.04,117.33,117.03,117.19,5695.0,114.7792,115.0636,114.7694,114.9263,5695.0
2022-07-18 13:20:00,117.18,117.45,117.18,117.39,8667.0,114.9165,115.1813,114.9165,115.1224,8667.0
2022-07-18 13:30:00,117.42,117.42,116.95,117.03,5054.0,115.1518,115.1518,114.6909,114.7694,5054.0
2022-07-18 13:40:00,117.03,117.12,116.72,116.79,8125.0,114.7694,114.8576,114.4654,114.534,8125.0
2022-07-18 13:50:00,116.78,116.83,116.35,116.44,5658.0,114.5242,114.5732,114.1025,114.1908,5658.0
2022-07-18 14:00:00,116.41,116.44,116.21,116.23,18388.0,114.1614,114.1908,113.9652,113.9848,18388.0
2022-07-18 14:10:00,116.23,116.46,116.14,116.42,11880.0,113.9848,114.2104,113.8966,114.1712,11880.0
2022-07-18 14:20:00,116.45,116.5,116.07,116.15,6440.0,114.2006,114.2496,113.8279,113.9064,6440.0
2022-07-18 14:30:00,116.12,116.28,116.0,116.05,17923.0,113.877,114.0339,113.7593,113.8083,17923.0
2022-07-18 14:40:00,116.03,116.09,115.67,115.68,11936.0,113.7887,113.8475,113.4356,113.4455,11936.0
2022-07-18 14:50:00,115.65,115.68,115.44,115.49,12643.0,113.416,113.4455,113.2101,113.2591,12643.0
2022-07-18 15:00:00,115.48,115.53,115.31,115.4,23672.0,113.2493,113.2984,113.0826,113.1709,23672.0
2022-07-18 15:10:00,115.41,115.74,115.29,115.7,12144.0,113.1807,113.5043,113.063,113.4651,12144.0
2022-07-18 15:20:00,115.71,115.71,115.27,115.28,32269.0,113.4749,113.4749,113.0434,113.0532,32269.0
2022-07-18 15:30:00,115.25,115.25,114.77,114.79,59918.0,113.0238,113.0238,112.553,112.5726,59918.0
2022-07-18 15:40:00,114.81,114.92,114.51,114.54,36091.0,112.5923,112.7001,112.2981,112.3275,36091.0
2022-07-18 15:50:00,114.52,115.22,114.46,115.08,83742.0,112.3079,112.9943,112.249,112.857,83742.0
2022-07-19 09:30:00,116.99,117.12,116.37,116.46,36827.0,114.7302,114.8576,114.1221,114.2104,36827.0
2022-07-19 09:40:00,116.51,117.26,116.44,117.13,16364.0,114.2594,114.9949,114.1908,114.8674,16364.0
2022-07-19 09:50:00,117.07,117.71,116.92,117.49,33649.0,114.8086,115.4362,114.6615,115.2205,33649.0
2022-07-19 10:00:00,117.5,117.57,116.9,116.93,19179.0,115.2303,115.2989,114.6419,114.6713,19179.0
2022-07-19 10:10:00,117.04,117.33,116.88,116.88,7831.0,114.7792,115.0636,114.6223,114.6223,7831.0
2022-07-19 10:20:00,117.09,117.59,117.09,117.48,9642.0,114.8282,115.3186,114.8282,115.2107,9642.0
2022-07-19 10:30:00,117.54,117.84,117.54,117.82,8285.0,115.2695,115.5637,115.2695,115.5441,8285.0
2022-07-19 10:40:00,117.8,117.97,117.74,117.93,26170.0,115.5245,115.6912,115.4657,115.652,26170.0
2022-07-19 10:50:00,117.92,118.02,117.66,117.7,13376.0,115.6422,115.7403,115.3872,115.4264,13376.0
2022-07-19 11:00:00,117.73,118.03,117.72,117.94,18089.0,115.4559,115.7501,115.4461,115.6618,18089.0
2022-07-19 11:10:00,117.91,118.02,117.72,117.74,7774.0,115.6324,115.7403,115.4461,115.4657,7774.0
2022-07-19 11:20:00,117.79,117.84,117.7,117.82,12779.0,115.5147,115.5637,115.4264,115.5441,12779.0
2022-07-19 11:30:00,117.78,117.96,117.72,117.75,13740.0,115.5049,115.6814,115.4461,115.4755,13740.0
2022-07-19 11:40:00,117.73,117.79,117.61,117.68,8814.0,115.4559,115.5147,115.3382,115.4068,8814.0
2022-07-19 11:50:00,117.72,117.93,117.68,117.93,23190.0,115.4461,115.652,115.4068,115.652,23190.0
2022-07-19 12:00:00,117.94,117.97,117.65,117.74,13346.0,115.6618,115.6912,115.3774,115.4657,13346.0
2022-07-19 12:10:00,117.81,117.91,117.75,117.91,13806.0,115.5343,115.6324,115.4755,115.6324,13806.0
2022-07-19 12:20:00,117.9,118.0,117.89,118.0,7590.0,115.6226,115.7206,115.6128,115.7206,7590.0
2022-07-19 12:30:00,118.0,118.22,117.81,117.88,12826.0,115.7206,115.9364,115.5343,115.603,12826.0
2022-07-19 12:40:00,117.91,117.95,117.84,117.92,5793.0,115.6324,115.6716,115.5637,115.6422,5793.0
2022-07-19 12:50:00,117.92,118.04,117.88,118.04,11412.0,115.6422,115.7599,115.603,115.7599,11412.0
2022-07-19 13:00:00,118.05,118.05,117.87,117.87,18447.0,115.7697,115.7697,115.5932,115.5932,18447.0
2022-07-19 13:10:00,117.83,117.94,117.71,117.8,13728.0,115.5539,115.6618,115.4362,115.5245,13728.0
2022-07-19 13:20:00,117.8,117.84,117.61,117.61,18920.0,115.5245,115.5637,115.3382,115.3382,18920.0
2022-07-19 13:30:00,117.63,117.96,117.62,117.96,23336.0,115.3578,115.6814,115.348,115.6814,23336.0
2022-07-19 13:40:00,117.95,118.14,117.95,118.07,7970.0,115.6716,115.8579,115.6716,115.7893,7970.0
2022-07-19 13:50:00,118.08,118.25,118.06,118.24,4001.0,115.7991,115.9658,115.7795,115.956,4001.0
2022-07-19 14:00:00,118.33,118.92,118.33,118.89,5693.0,116.0443,116.6229,116.0443,116.5934,5693.0
2022-07-19 14:10:00,118.87,119.06,118.86,119.06,7311.0,116.5738,116.7602,116.564,116.7602,7311.0
2022-07-19 14:20:00,119.1,119.15,118.99,119.05,4834.0,116.7994,116.8484,116.6915,116.7504,4834.0
2022-07-19 14:30:00,119.07,119.19,119.07,119.1,5035.0,116.77,116.8877,116.77,116.7994,5035.0
2022-07-19 14:40:00,119.08,119.12,118.76,118.86,11472.0,116.7798,116.819,116.466,116.564,11472.0
2022-07-19 14:50:00,118.86,119.0,118.72,118.92,16759.0,116.564,116.7013,116.4267,116.6229,16759.0
2022-07-19 15:00:00,118.92,119.06,118.85,119.05,12783.0,116.6229,116.7602,116.5542,116.7504,12783.0
2022-07-19 15:10:00,119.01,119.06,118.91,118.99,19322.0,116.7111,116.7602,116.6131,116.6915,19322.0
2022-07-19 15:20:00,119.01,119.03,118.74,118.91,9514.0,116.7111,116.7307,116.4463,116.6131,9514.0
2022-07-19 15:30:00,118.93,119.01,118.78,118.99,17909.0,116.6327,116.7111,116.4856,116.6915,17909.0
2022-07-19 15:40:00,118.99,119.34,118.96,119.14,39533.0,116.6915,117.0348,116.6621,116.8386,39533.0
2022-07-19 15:50:00,119.15,119.22,118.88,118.94,101440.0,116.8484,116.9171,116.5836,116.6425,101440.0
2022-07-20 09:30:00,119.93,120.4,119.29,119.55,68310.0,117.6134,118.0743,116.9857,117.2407,68310.0
2022-07-20 09:40:00,119.82,121.13,119.79,120.69,16278.0,117.5055,118.7902,117.4761,118.3587,16278.0
2022-07-20 09:50:00,120.66,120.75,119.5,119.5,23453.0,118.3293,118.4175,117.1917,117.1917,23453.0
2022-07-20 10:00:00,119.65,120.35,119.61,120.35,11177.0,117.3388,118.0252,117.2995,118.0252,11177.0
2022-07-20 10:10:00,120.29,120.68,120.09,120.64,4902.0,117.9664,118.3489,117.7703,118.3096,4902.0
2022-07-20 10:20:00,120.66,120.91,120.57,120.87,19681.0,118.3293,118.5744,118.241,118.5352,19681.0
2022-07-20 10:30:00,120.9,121.21,120.65,120.96,19978.0,118.5646,118.8686,118.3195,118.6235,19978.0
2022-07-20 10:40:00,120.92,121.01,120.67,120.99,13506.0,118.5842,118.6725,118.3391,118.6529,13506.0
2022-07-20 10:50:00,120.9,120.94,120.51,120.64,11128.0,118.5646,118.6039,118.1822,118.3096,11128.0
2022-07-20 11:00:00,120.63,120.69,120.31,120.69,28437.0,118.2998,118.3587,117.986,118.3587,28437.0
2022-07-20 11:10:00,120.72,120.72,120.42,120.43,15048.0,118.3881,118.3881,118.0939,118.1037,15048.0
2022-07-20 11:20:00,120.46,120.6,120.13,120.56,13673.0,118.1331,118.2704,117.8095,118.2312,13673.0
2022-07-20 11:30:00,120.61,120.61,120.12,120.21,9746.0,118.2802,118.2802,117.7997,117.888,9746.0
2022-07-20 11:40:00,120.24,120.37,120.15,120.29,24782.0,117.9174,118.0449,117.8291,117.9664,24782.0
2022-07-20 11:50:00,120.28,120.53,120.27,120.35,8858.0,117.9566,118.2018,117.9468,118.0252,8858.0
2022-07-20 12:00:00,120.36,120.46,120.29,120.3,9753.0,118.0351,118.1331,117.9664,117.9762,9753.0
2022-07-20 12:10:00,120.29,120.42,120.22,120.22,26923.0,117.9664,118.0939,117.8978,117.8978,26923.0
2022-07-20 12:20:00,120.23,120.27,120.09,120.09,13357.0,117.9076,117.9468,117.7703,117.7703,13357.0
2022-07-20 12:30:00,120.07,120.17,120.04,120.12,10368.0,117.7507,117.8487,117.7212,117.7997,10368.0
2022-07-20 12:40:00,120.13,120.13,119.26,119.34,19603.0,117.8095,117.8095,116.9563,117.0348,19603.0
2022-07-20 12:50:00,119.43,119.85,119.42,119.77,6842.0,117.123,117.5349,117.1132,117.4565,6842.0
2022-07-20 13:00:00,119.77,119.81,119.36,119.52,14308.0,117.4565,117.4957,117.0544,117.2113,14308.0
2022-07-20 13:10:00,119.39,119.54,119.25,119.46,10434.0,117.0838,117.2309,116.9465,117.1524,10434.0
2022-07-20 13:20:00,119.5,119.82,119.41,119.82,22783.0,117.1917,117.5055,117.1034,117.5055,22783.0
2022-07-20 13:30:00,119.8,120.12,119.79,119.95,9712.0,117.4859,117.7997,117.4761,117.633,9712.0
2022-07-20 13:40:00,119.89,120.02,119.8,119.84,7163.0,117.5741,117.7016,117.4859,117.5251,7163.0
2022-07-20 13:50:00,119.81,119.91,119.54,119.61,12622.0,117.4957,117.5937,117.2309,117.2995,12622.0
2022-07-20 14:00:00,119.67,119.86,119.66,119.77,6665.0,117.3584,117.5447,117.3486,117.4565,6665.0
2022-07-20 14:10:00,119.84,119.84,119.72,119.82,6424.0,117.5251,117.5251,117.4074,117.5055,6424.0
2022-07-20 14:20:00,119.8,120.08,119.75,120.06,9461.0,117.4859,117.7605,117.4368,117.7408,9461.0
2022-07-20 14:30:00,120.04,120.16,119.93,120.16,12699.0,117.7212,117.8389,117.6134,117.8389,12699.0
2022-07-20 14:40:00,120.13,120.13,119.85,120.09,9039.0,117.8095,117.8095,117.5349,117.7703,9039.0
2022-07-20 14:50:00,120.07,120.07,119.61,119.79,8465.0,117.7507,117.7507,117.2995,117.4761,8465.0
2022-07-20 15:00:00,119.81,120.27,119.81,120.18,9257.0,117.4957,117.9468,117.4957,117.8585,9257.0
2022-07-20 15:10:00,120.24,120.53,120.24,120.46,15053.0,117.9174,118.2018,117.9174,118.1331,15053.0
2022-07-20 15:20:00,120.47,120.56,120.36,120.53,8770.0,118.1429,118.2312,118.0351,118.2018,8770.0
2022-07-20 15:30:00,120.51,120.51,120.09,120.11,23078.0,118.1822,118.1822,117.7703,117.7899,23078.0
2022-07-20 15:40:00,120.15,120.37,120.1,120.18,41803.0,117.8291,118.0449,117.7801,117.8585,41803.0
2022-07-20 15:50:00,120.1,120.28,119.83,119.85,91275.0,117.7801,117.9566,117.5153,117.5349,91275.0
2022-07-21 09:30:00,122.12,124.85,122.12,124.8,89730.0,119.7611,122.4383,119.7611,122.3893,89730.0
2022-07-21 09:40:00,124.8,126.68,124.69,126.21,73173.0,122.3893,124.233,122.2814,123.7721,73173.0
2022-07-21 09:50:00,126.22,126.78,125.77,126.62,27702.0,123.7819,124.331,123.3406,124.1741,27702.0
2022-07-21 10:00:00,126.46,127.34,126.36,127.2,27446.0,124.0172,124.8802,123.9192,124.7429,27446.0
2022-07-21 10:10:00,127.2,127.26,126.46,126.5,25264.0,124.7429,124.8018,124.0172,124.0565,25264.0
2022-07-21 10:20:00,126.56,126.7,125.68,126.15,41661.0,124.1153,124.2526,123.2523,123.7132,41661.0
2022-07-21 10:30:00,125.91,126.35,125.75,126.2,30423.0,123.4778,123.9093,123.3209,123.7622,30423.0
2022-07-21 10:40:00,126.21,126.56,125.99,126.07,35600.0,123.7721,124.1153,123.5563,123.6348,35600.0
2022-07-21 10:50:00,126.05,126.42,125.87,126.21,29891.0,123.6151,123.978,123.4386,123.7721,29891.0
2022-07-21 11:00:00,126.17,126.69,126.15,126.54,15321.0,123.7328,124.2428,123.7132,124.0957,15321.0
2022-07-21 11:10:00,126.57,126.57,126.21,126.46,25724.0,124.1251,124.1251,123.7721,124.0172,25724.0
2022-07-21 11:20:00,126.4,126.56,126.3,126.51,13767.0,123.9584,124.1153,123.8603,124.0663,13767.0
2022-07-21 11:30:00,126.54,127.15,126.5,127.11,20322.0,124.0957,124.6939,124.0565,124.6547,20322.0
2022-07-21 11:40:00,127.08,127.23,126.8,127.11,31967.0,124.6252,124.7723,124.3507,124.6547,31967.0
2022-07-21 11:50:00,127.13,127.15,126.52,126.65,18651.0,124.6743,124.6939,124.0761,124.2036,18651.0
2022-07-21 12:00:00,126.6,127.01,126.59,126.93,7898.0,124.1545,124.5566,124.1447,124.4781,7898.0
2022-07-21 12:10:00,126.91,126.91,126.7,126.82,7518.0,124.4585,124.4585,124.2526,124.3703,7518.0
2022-07-21 12:20:00,126.81,126.94,126.81,126.87,8125.0,124.3605,124.488,124.3605,124.4193,8125.0
2022-07-21 12:30:00,126.87,126.92,126.67,126.73,8407.0,124.4193,124.4683,124.2232,124.282,8407.0
2022-07-21 12:40:00,126.75,126.75,126.59,126.65,7627.0,124.3016,124.3016,124.1447,124.2036,7627.0
2022-07-21 12:50:00,126.63,126.71,126.55,126.57,7933.0,124.1839,124.2624,124.1055,124.1251,7933.0
2022-07-21 13:00:00,126.61,126.86,126.6,126.83,8289.0,124.1643,124.4095,124.1545,124.3801,8289.0
2022-07-21 13:10:00,126.83,126.93,126.74,126.83,6418.0,124.3801,124.4781,124.2918,124.3801,6418.0
2022-07-21 13:20:00,126.85,126.92,126.59,126.7,7418.0,124.3997,124.4683,124.1447,124.2526,7418.0
2022-07-21 13:30:00,126.76,127.07,126.54,127.05,11127.0,124.3114,124.6154,124.0957,124.5958,11127.0
2022-07-21 13:40:00,127.05,127.12,126.75,126.76,16416.0,124.5958,124.6645,124.3016,124.3114,16416.0
2022-07-21 13:50:00,126.7,126.84,126.54,126.64,10529.0,124.2526,124.3899,124.0957,124.1937,10529.0
2022-07-21 14:00:00,126.68,126.78,126.61,126.69,9686.0,124.233,124.331,124.1643,124.2428,9686.0
2022-07-21 14:10:00,126.67,126.79,126.57,126.77,6850.0,124.2232,124.3408,124.1251,124.3212,6850.0
2022-07-21 14:20:00,126.71,126.78,126.59,126.61,5518.0,124.2624,124.331,124.1447,124.1643,5518.0
2022-07-21 14:30:00,126.64,126.64,126.3,126.38,6937.0,124.1937,124.1937,123.8603,123.9388,6937.0
2022-07-21 14:40:00,126.41,126.75,126.37,126.41,14551.0,123.9682,124.3016,123.929,123.9682,14551.0
2022-07-21 14:50:00,126.44,126.72,126.42,126.59,9497.0,123.9976,124.2722,123.978,124.1447,9497.0
2022-07-21 15:00:00,126.57,127.0,126.57,127.0,15609.0,124.1251,124.5468,124.1251,124.5468,15609.0
2022-07-21 15:10:00,126.98,127.01,126.74,126.8,17417.0,124.5272,124.5566,124.2918,124.3507,17417.0
2022-07-21 15:20:00,126.8,126.96,126.74,126.78,14216.0,124.3507,124.5076,124.2918,124.331,14216.0
2022-07-21 15:30:00,126.76,126.98,126.66,126.86,33327.0,124.3114,124.5272,124.2134,124.4095,33327.0
2022-07-21 15:40:00,126.84,127.05,126.83,126.93,65158.0,124.3899,124.5958,124.3801,124.4781,65158.0
2022-07-21 15:50:00,126.95,127.22,126.89,127.17,148771.0,124.4978,124.7625,124.4389,124.7135,148771.0
2022-07-22 09:30:00,127.41,128.0,127.15,127.95,47277.0,124.9489,125.5275,124.6939,125.4784,47277.0
2022-07-22 09:40:00,127.85,128.43,127.82,128.35,13182.0,125.3804,125.9492,125.351,125.8707,13182.0
2022-07-22 09:50:00,128.46,128.54,126.55,126.64,30223.0,125.9786,126.057,124.1055,124.1937,30223.0
2022-07-22 10:00:00,126.41,126.53,125.61,125.71,13774.0,123.9682,124.0859,123.1836,123.2817,13774.0
2022-07-22 10:10:00,125.79,126.28,125.79,125.8,13005.0,123.3602,123.8407,123.3602,123.37,13005.0
2022-07-22 10:20:00,125.84,125.84,125.37,125.54,15073.0,123.4092,123.4092,122.9483,123.115,15073.0
2022-07-22 10:30:00,125.61,126.05,125.54,125.77,12464.0,123.1836,123.6151,123.115,123.3406,12464.0
2022-07-22 10:40:00,125.77,126.12,125.77,126.11,10438.0,123.3406,123.6838,123.3406,123.674,10438.0
2022-07-22 10:50:00,126.22,126.68,126.07,126.19,30420.0,123.7819,124.233,123.6348,123.7524,30420.0
2022-07-22 11:00:00,126.24,126.32,125.7,125.74,7736.0,123.8015,123.8799,123.2719,123.3111,7736.0
2022-07-22 11:10:00,125.7,125.79,125.51,125.59,9233.0,123.2719,123.3602,123.0856,123.164,9233.0
2022-07-22 11:20:00,125.63,125.69,125.36,125.45,16445.0,123.2033,123.2621,122.9385,123.0267,16445.0
2022-07-22 11:30:00,125.44,125.54,125.25,125.44,7379.0,123.0169,123.115,122.8306,123.0169,7379.0
2022-07-22 11:40:00,125.41,125.62,125.3,125.36,17914.0,122.9875,123.1934,122.8796,122.9385,17914.0
2022-07-22 11:50:00,125.34,125.58,125.22,125.58,8975.0,122.9189,123.1542,122.8012,123.1542,8975.0
2022-07-22 12:00:00,125.59,125.75,125.47,125.51,15016.0,123.164,123.3209,123.0463,123.0856,15016.0
2022-07-22 12:10:00,125.53,125.57,125.41,125.53,12161.0,123.1052,123.1444,122.9875,123.1052,12161.0
2022-07-22 12:20:00,125.44,125.47,125.25,125.45,5858.0,123.0169,123.0463,122.8306,123.0267,5858.0
2022-07-22 12:30:00,125.41,125.65,125.39,125.56,8469.0,122.9875,123.2229,122.9679,123.1346,8469.0
2022-07-22 12:40:00,125.51,125.59,125.25,125.48,10878.0,123.0856,123.164,122.8306,123.0562,10878.0
2022-07-22 12:50:00,125.47,125.52,124.98,125.17,33864.0,123.0463,123.0954,122.5658,122.7521,33864.0
2022-07-22 13:00:00,125.17,125.24,125.08,125.14,8612.0,122.7521,122.8208,122.6639,122.7227,8612.0
2022-07-22 13:10:00,125.16,125.21,124.91,124.95,8995.0,122.7423,122.7914,122.4972,122.5364,8995.0
2022-07-22 13:20:00,124.9,125.02,124.8,124.81,9107.0,122.4874,122.605,122.3893,122.3991,9107.0
2022-07-22 13:30:00,124.81,124.81,124.41,124.53,16145.0,122.3991,122.3991,122.0068,122.1245,16145.0
2022-07-22 13:40:00,124.44,124.7,124.31,124.64,10108.0,122.0362,122.2912,121.9088,122.2324,10108.0
2022-07-22 13:50:00,124.59,124.64,124.38,124.64,5260.0,122.1833,122.2324,121.9774,122.2324,5260.0
2022-07-22 14:00:00,124.53,124.53,124.34,124.4,6619.0,122.1245,122.1245,121.9382,121.997,6619.0
2022-07-22 14:10:00,124.38,124.66,124.32,124.62,7246.0,121.9774,122.252,121.9186,122.2128,7246.0
2022-07-22 14:20:00,124.56,124.69,124.45,124.45,7363.0,122.1539,122.2814,122.046,122.046,7363.0
2022-07-22 14:30:00,124.41,124.65,124.37,124.61,10590.0,122.0068,122.2422,121.9676,122.203,10590.0
2022-07-22 14:40:00,124.62,124.62,124.41,124.52,7336.0,122.2128,122.2128,122.0068,122.1147,7336.0
2022-07-22 14:50:00,124.52,124.92,124.5,124.77,18770.0,122.1147,122.507,122.0951,122.3599,18770.0
2022-07-22 15:00:00,124.72,124.74,124.48,124.5,7227.0,122.3108,122.3304,122.0755,122.0951,7227.0
2022-07-22 15:10:00,124.5,124.83,124.5,124.67,8737.0,122.0951,122.4187,122.0951,122.2618,8737.0
2022-07-22 15:20:00,124.72,125.04,124.72,125.04,9889.0,122.3108,122.6247,122.3108,122.6247,9889.0
2022-07-22 15:30:00,125.04,125.07,124.76,124.78,16879.0,122.6247,122.6541,122.3501,122.3697,16879.0
2022-07-22 15:40:00,124.78,124.93,124.5,124.63,19095.0,122.3697,122.5168,122.0951,122.2226,19095.0
2022-07-22 15:50:00,124.67,125.06,124.52,125.06,65263.0,122.2618,122.6443,122.1147,122.6443,65263.0
2022-07-25 09:30:00,125.05,125.37,124.27,124.36,25118.0,122.6345,122.9483,121.8695,121.9578,25118.0
2022-07-25 09:40:00,124.41,124.64,124.15,124.31,11795.0,122.0068,122.2324,121.7518,121.9088,11795.0
2022-07-25 09:50:00,124.23,125.41,124.23,125.18,31167.0,121.8303,122.9875,121.8303,122.7619,31167.0
2022-07-25 10:00:00,125.12,125.34,124.7,124.77,22893.0,122.7031,122.9189,122.2912,122.3599,22893.0
2022-07-25 10:10:00,124.69,124.8,124.11,124.25,10322.0,122.2814,122.3893,121.7126,121.8499,10322.0
2022-07-25 10:20:00,124.2,124.44,123.95,124.25,13383.0,121.8009,122.0362,121.5557,121.8499,13383.0
2022-07-25 10:30:00,124.23,124.33,123.96,124.32,12838.0,121.8303,121.9284,121.5655,121.9186,12838.0
2022-07-25 10:40:00,124.28,124.28,123.97,124.09,11774.0,121.8793,121.8793,121.5753,121.693,11774.0
2022-07-25 10:50:00,124.09,124.09,123.79,123.94,6602.0,121.693,121.693,121.3988,121.5459,6602.0
2022-07-25 11:00:00,123.9,124.35,123.8,124.28,7706.0,121.5067,121.948,121.4086,121.8793,7706.0
2022-07-25 11:10:00,124.2,124.29,123.72,123.86,7435.0,121.8009,121.8891,121.3302,121.4674,7435.0
2022-07-25 11:20:00,123.89,124.22,123.78,124.22,8483.0,121.4969,121.8205,121.389,121.8205,8483.0
2022-07-25 11:30:00,124.19,124.41,124.19,124.32,4694.0,121.7911,122.0068,121.7911,121.9186,4694.0
2022-07-25 11:40:00,124.24,124.42,124.05,124.29,12080.0,121.8401,122.0166,121.6538,121.8891,12080.0
2022-07-25 11:50:00,124.3,124.4,124.22,124.33,6347.0,121.8989,121.997,121.8205,121.9284,6347.0
2022-07-25 12:00:00,124.34,124.38,124.14,124.16,5639.0,121.9382,121.9774,121.742,121.7617,5639.0
2022-07-25 12:10:00,124.15,124.15,123.87,124.0,7755.0,121.7518,121.7518,121.4773,121.6047,7755.0
2022-07-25 12:20:00,124.0,124.21,123.94,124.14,14453.0,121.6047,121.8107,121.5459,121.742,14453.0
2022-07-25 12:30:00,124.14,124.39,124.14,124.23,5164.0,121.742,121.9872,121.742,121.8303,5164.0
2022-07-25 12:40:00,124.23,124.55,124.23,124.49,5730.0,121.8303,122.1441,121.8303,122.0853,5730.0
2022-07-25 12:50:00,124.48,124.48,124.35,124.37,5545.0,122.0755,122.0755,121.948,121.9676,5545.0
2022-07-25 13:00:00,124.32,124.51,124.32,124.49,6129.0,121.9186,122.1049,121.9186,122.0853,6129.0
2022-07-25 13:10:00,124.44,124.48,124.28,124.34,5351.0,122.0362,122.0755,121.8793,121.9382,5351.0
2022-07-25 13:20:00,124.37,124.49,124.37,124.42,5507.0,121.9676,122.0853,121.9676,122.0166,5507.0
2022-07-25 13:30:00,124.41,124.5,124.26,124.26,6132.0,122.0068,122.0951,121.8597,121.8597,6132.0
2022-07-25 13:40:00,124.23,124.34,124.09,124.28,6590.0,121.8303,121.9382,121.693,121.8793,6590.0
2022-07-25 13:50:00,124.27,124.27,124.11,124.13,5385.0,121.8695,121.8695,121.7126,121.7322,5385.0
2022-07-25 14:00:00,124.1,124.18,123.89,123.98,7283.0,121.7028,121.7813,121.4969,121.5851,7283.0
2022-07-25 14:10:00,124.0,124.11,123.82,123.82,6266.0,121.6047,121.7126,121.4282,121.4282,6266.0
2022-07-25 14:20:00,123.84,123.91,123.77,123.81,5038.0,121.4478,121.5165,121.3792,121.4184,5038.0
2022-07-25 14:30:00,123.82,123.86,123.61,123.62,8982.0,121.4282,121.4674,121.2223,121.2321,8982.0
2022-07-25 14:40:00,123.62,123.69,123.52,123.58,42507.0,121.2321,121.3007,121.134,121.1929,42507.0
2022-07-25 14:50:00,123.58,123.66,123.44,123.46,8768.0,121.1929,121.2713,121.0556,121.0752,8768.0
2022-07-25 15:00:00,123.48,123.53,123.2,123.37,11981.0,121.0948,121.1438,120.8202,120.9869,11981.0
2022-07-25 15:10:00,123.4,123.4,123.19,123.39,8869.0,121.0163,121.0163,120.8104,121.0065,8869.0
2022-07-25 15:20:00,123.38,123.68,123.36,123.54,15740.0,120.9967,121.2909,120.9771,121.1536,15740.0
2022-07-25 15:30:00,123.52,123.69,123.4,123.69,22676.0,121.134,121.3007,121.0163,121.3007,22676.0
2022-07-25 15:40:00,123.67,123.9,123.63,123.88,28317.0,121.2811,121.5067,121.2419,121.4871,28317.0
2022-07-25 15:50:00,123.89,124.33,123.89,124.21,74392.0,121.4969,121.9284,121.4969,121.8107,74392.0
2022-07-26 09:30:00,124.66,124.78,123.63,123.88,18517.0,122.252,122.3697,121.2419,121.4871,18517.0
2022-07-26 09:40:00,123.78,124.06,123.66,123.67,5508.0,121.389,121.6636,121.2713,121.2811,5508.0
2022-07-26 09:50:00,123.77,124.19,123.49,124.16,7302.0,121.3792,121.7911,121.1046,121.7617,7302.0
2022-07-26 10:00:00,124.1,124.34,123.95,124.14,8029.0,121.7028,121.9382,121.5557,121.742,8029.0
2022-07-26 10:10:00,124.14,124.25,123.96,123.96,3647.0,121.742,121.8499,121.5655,121.5655,3647.0
2022-07-26 10:20:00,123.94,124.04,123.61,123.65,6173.0,121.5459,121.644,121.2223,121.2615,6173.0
2022-07-26 10:30:00,123.48,123.71,123.47,123.53,6919.0,121.0948,121.3203,121.085,121.1438,6919.0
2022-07-26 10:40:00,123.55,123.61,123.46,123.61,3907.0,121.1634,121.2223,121.0752,121.2223,3907.0
2022-07-26 10:50:00,123.66,123.94,123.66,123.8,6051.0,121.2713,121.5459,121.2713,121.4086,6051.0
2022-07-26 11:00:00,123.8,124.07,123.74,123.97,5195.0,121.4086,121.6734,121.3498,121.5753,5195.0
2022-07-26 11:10:00,123.98,123.99,123.75,123.78,5461.0,121.5851,121.5949,121.3596,121.389,5461.0
2022-07-26 11:20:00,123.79,123.88,123.57,123.67,5165.0,121.3988,121.4871,121.183,121.2811,5165.0
2022-07-26 11:30:00,123.67,123.75,123.57,123.75,6614.0,121.2811,121.3596,121.183,121.3596,6614.0
2022-07-26 11:40:00,123.73,123.83,123.5,123.65,6630.0,121.34,121.438,121.1144,121.2615,6630.0
2022-07-26 11:50:00,123.61,123.68,123.37,123.37,9311.0,121.2223,121.2909,120.9869,120.9869,9311.0
2022-07-26 12:00:00,123.42,123.72,123.42,123.66,10203.0,121.0359,121.3302,121.0359,121.2713,10203.0
2022-07-26 12:10:00,123.66,124.09,123.62,124.09,9448.0,121.2713,121.693,121.2321,121.693,9448.0
2022-07-26 12:20:00,124.06,124.55,123.99,124.52,21534.0,121.6636,122.1441,121.5949,122.1147,21534.0
2022-07-26 12:30:00,124.49,124.67,124.43,124.58,28387.0,122.0853,122.2618,122.0264,122.1735,28387.0
2022-07-26 12:40:00,124.54,124.96,124.52,124.92,78472.0,122.1343,122.5462,122.1147,122.507,78472.0
2022-07-26 12:50:00,124.93,125.15,124.8,125.12,22306.0,122.5168,122.7325,122.3893,122.7031,22306.0
2022-07-26 13:00:00,125.12,125.27,125.09,125.23,10941.0,122.7031,122.8502,122.6737,122.811,10941.0
2022-07-26 13:10:00,125.22,125.26,124.95,125.02,9745.0,122.8012,122.8404,122.5364,122.605,9745.0
2022-07-26 13:20:00,125.02,125.17,125.02,125.15,19488.0,122.605,122.7521,122.605,122.7325,19488.0
2022-07-26 13:30:00,125.12,125.13,124.83,125.05,11083.0,122.7031,122.7129,122.4187,122.6345,11083.0
2022-07-26 13:40:00,125.03,125.15,124.99,125.15,14628.0,122.6148,122.7325,122.5756,122.7325,14628.0
2022-07-26 13:50:00,125.17,125.41,125.15,125.37,20460.0,122.7521,122.9875,122.7325,122.9483,20460.0
2022-07-26 14:00:00,125.33,125.63,125.33,125.35,20420.0,122.9091,123.2033,122.9091,122.9287,20420.0
2022-07-26 14:10:00,125.35,125.45,125.27,125.38,27718.0,122.9287,123.0267,122.8502,122.9581,27718.0
2022-07-26 14:20:00,125.36,125.54,125.23,125.24,22924.0,122.9385,123.115,122.811,122.8208,22924.0
2022-07-26 14:30:00,125.24,125.35,125.02,125.29,28401.0,122.8208,122.9287,122.605,122.8698,28401.0
2022-07-26 14:40:00,125.32,125.32,125.02,125.19,24260.0,122.8992,122.8992,122.605,122.7718,24260.0
2022-07-26 14:50:00,125.2,125.28,125.09,125.13,17517.0,122.7816,122.86,122.6737,122.7129,17517.0
2022-07-26 15:00:00,125.14,125.23,124.95,125.03,11720.0,122.7227,122.811,122.5364,122.6148,11720.0
2022-07-26 15:10:00,125.01,125.33,124.98,125.27,13849.0,122.5952,122.9091,122.5658,122.8502,13849.0
2022-07-26 15:20:00,125.29,125.35,125.2,125.2,15832.0,122.8698,122.9287,122.7816,122.7816,15832.0
2022-07-26 15:30:00,125.2,125.43,125.12,125.4,17972.0,122.7816,123.0071,122.7031,122.9777,17972.0
2022-07-26 15:40:00,125.42,125.44,125.01,125.12,34355.0,122.9973,123.0169,122.5952,122.7031,34355.0
2022-07-26 15:50:00,125.13,125.37,125.09,125.18,81220.0,122.7129,122.9483,122.6737,122.7619,81220.0
2022-07-27 09:30:00,125.04,125.84,124.71,125.53,116169.0,122.6247,123.4092,122.301,123.1052,116169.0
2022-07-27 09:40:00,125.54,125.92,125.42,125.89,11126.0,123.115,123.4877,122.9973,123.4582,11126.0
2022-07-27 09:50:00,125.86,126.33,125.76,126.3,12310.0,123.4288,123.8897,123.3307,123.8603,12310.0
2022-07-27 10:00:00,126.4,126.59,126.05,126.08,12664.0,123.9584,124.1447,123.6151,123.6446,12664.0
2022-07-27 10:10:00,126.14,126.16,125.79,125.82,12581.0,123.7034,123.723,123.3602,123.3896,12581.0
2022-07-27 10:20:00,125.86,126.14,125.73,126.14,8785.0,123.4288,123.7034,123.3013,123.7034,8785.0
2022-07-27 10:30:00,126.11,126.11,125.67,125.87,9265.0,123.674,123.674,123.2425,123.4386,9265.0
2022-07-27 10:40:00,125.85,125.93,125.76,125.92,7013.0,123.419,123.4975,123.3307,123.4877,7013.0
2022-07-27 10:50:00,125.93,125.93,125.66,125.83,12815.0,123.4975,123.4975,123.2327,123.3994,12815.0
2022-07-27 11:00:00,125.87,125.97,125.63,125.68,6835.0,123.4386,123.5367,123.2033,123.2523,6835.0
2022-07-27 11:10:00,125.7,125.94,125.69,125.8,8002.0,123.2719,123.5073,123.2621,123.37,8002.0
2022-07-27 11:20:00,125.83,125.92,125.57,125.69,10113.0,123.3994,123.4877,123.1444,123.2621,10113.0
2022-07-27 11:30:00,125.7,125.7,125.58,125.58,5507.0,123.2719,123.2719,123.1542,123.1542,5507.0
2022-07-27 11:40:00,125.57,125.74,125.54,125.6,6624.0,123.1444,123.3111,123.115,123.1738,6624.0
2022-07-27 11:50:00,125.66,125.69,125.52,125.52,4510.0,123.2327,123.2621,123.0954,123.0954,4510.0
2022-07-27 12:00:00,125.52,125.59,125.36,125.47,6617.0,123.0954,123.164,122.9385,123.0463,6617.0
2022-07-27 12:10:00,125.49,125.77,125.47,125.76,4600.0,123.066,123.3406,123.0463,123.3307,4600.0
2022-07-27 12:20:00,125.76,125.89,125.72,125.88,6051.0,123.3307,123.4582,123.2915,123.4484,6051.0
2022-07-27 12:30:00,125.89,125.94,125.81,125.88,30814.0,123.4582,123.5073,123.3798,123.4484,30814.0
2022-07-27 12:40:00,125.88,126.18,125.74,126.16,25161.0,123.4484,123.7426,123.3111,123.723,25161.0
2022-07-27 12:50:00,126.2,126.43,126.19,126.31,10395.0,123.7622,123.9878,123.7524,123.8701,10395.0
2022-07-27 13:00:00,126.35,126.37,126.24,126.28,11481.0,123.9093,123.929,123.8015,123.8407,11481.0
2022-07-27 13:10:00,126.29,126.31,126.16,126.23,5807.0,123.8505,123.8701,123.723,123.7917,5807.0
2022-07-27 13:20:00,126.25,126.4,126.21,126.33,5701.0,123.8113,123.9584,123.7721,123.8897,5701.0
2022-07-27 13:30:00,126.28,126.54,126.27,126.49,6000.0,123.8407,124.0957,123.8309,124.0466,6000.0
2022-07-27 13:40:00,126.48,126.58,126.41,126.56,5824.0,124.0368,124.1349,123.9682,124.1153,5824.0
2022-07-27 13:50:00,126.55,126.62,126.41,126.52,6675.0,124.1055,124.1741,123.9682,124.0761,6675.0
2022-07-27 14:00:00,126.61,126.89,126.28,126.34,15524.0,124.1643,124.4389,123.8407,123.8995,15524.0
2022-07-27 14:10:00,126.38,126.6,126.34,126.34,8805.0,123.9388,124.1545,123.8995,123.8995,8805.0
2022-07-27 14:20:00,126.39,126.5,126.19,126.32,13690.0,123.9486,124.0565,123.7524,123.8799,13690.0
2022-07-27 14:30:00,126.27,126.87,125.95,126.87,16437.0,123.8309,124.4193,123.5171,124.4193,16437.0
2022-07-27 14:40:00,126.93,127.27,126.92,127.25,16020.0,124.4781,124.8116,124.4683,124.792,16020.0
2022-07-27 14:50:00,127.29,127.68,127.23,127.43,12333.0,124.8312,125.2137,124.7723,124.9685,12333.0
2022-07-27 15:00:00,127.51,128.22,127.5,128.09,47779.0,125.0469,125.7432,125.0371,125.6157,47779.0
2022-07-27 15:10:00,128.11,128.18,127.74,127.97,18470.0,125.6354,125.704,125.2725,125.4981,18470.0
2022-07-27 15:20:00,128.0,128.27,127.84,128.27,19675.0,125.5275,125.7923,125.3706,125.7923,19675.0
2022-07-27 15:30:00,128.33,128.33,127.87,127.96,16234.0,125.8511,125.8511,125.4,125.4882,16234.0
2022-07-27 15:40:00,127.97,128.09,127.87,127.89,20062.0,125.4981,125.6157,125.4,125.4196,20062.0
2022-07-27 15:50:00,127.91,127.99,127.52,127.68,78797.0,125.4392,125.5177,125.0567,125.2137,78797.0
2022-07-28 09:30:00,128.17,128.33,127.75,128.13,24049.0,125.6942,125.8511,125.2823,125.655,24049.0
2022-07-28 09:40:00,128.13,128.17,127.4,127.55,36848.0,125.655,125.6942,124.9391,125.0862,36848.0
2022-07-28 09:50:00,127.72,127.73,126.78,127.39,15507.0,125.2529,125.2627,124.331,124.9293,15507.0
2022-07-28 10:00:00,127.49,128.31,127.48,127.74,26764.0,125.0273,125.8315,125.0175,125.2725,26764.0
2022-07-28 10:10:00,127.73,128.12,127.61,128.06,9373.0,125.2627,125.6452,125.145,125.5863,9373.0
2022-07-28 10:20:00,128.06,128.36,127.91,128.34,14154.0,125.5863,125.8805,125.4392,125.8609,14154.0
2022-07-28 10:30:00,128.45,129.09,128.35,128.85,29653.0,125.9688,126.5964,125.8707,126.3611,29653.0
2022-07-28 10:40:00,128.86,129.48,128.86,129.43,19254.0,126.3709,126.9789,126.3709,126.9299,19254.0
2022-07-28 10:50:00,129.65,130.27,129.65,130.12,20185.0,127.1456,127.7536,127.1456,127.6065,20185.0
2022-07-28 11:00:00,130.09,130.52,130.05,130.42,35311.0,127.5771,127.9988,127.5379,127.9007,35311.0
2022-07-28 11:10:00,130.42,130.89,130.32,130.78,25318.0,127.9007,128.3617,127.8027,128.2538,25318.0
2022-07-28 11:20:00,130.78,131.34,130.68,131.34,24557.0,128.2538,128.803,128.1557,128.803,24557.0
2022-07-28 11:30:00,131.44,131.44,131.0,131.06,21715.0,128.901,128.901,128.4695,128.5284,21715.0
2022-07-28 11:40:00,131.05,131.24,131.02,131.18,26031.0,128.5186,128.7049,128.4891,128.646,26031.0
2022-07-28 11:50:00,131.22,131.27,130.46,130.58,24309.0,128.6853,128.7343,127.94,128.0576,24309.0
2022-07-28 12:00:00,130.61,130.9,130.57,130.65,32159.0,128.0871,128.3715,128.0478,128.1263,32159.0
2022-07-28 12:10:00,130.65,130.9,130.41,130.42,144942.0,128.1263,128.3715,127.8909,127.9007,144942.0
2022-07-28 12:20:00,130.38,130.74,130.38,130.68,17665.0,127.8615,128.2145,127.8615,128.1557,17665.0
2022-07-28 12:30:00,130.72,130.88,130.53,130.84,33864.0,128.1949,128.3518,128.0086,128.3126,33864.0
2022-07-28 12:40:00,130.86,131.16,130.85,131.07,20885.0,128.3322,128.6264,128.3224,128.5382,20885.0
2022-07-28 12:50:00,131.06,131.07,130.63,130.63,13639.0,128.5284,128.5382,128.1067,128.1067,13639.0
2022-07-28 13:00:00,130.62,130.99,130.61,130.89,13937.0,128.0969,128.4597,128.0871,128.3617,13937.0
2022-07-28 13:10:00,130.94,131.24,130.93,131.18,13291.0,128.4107,128.7049,128.4009,128.646,13291.0
2022-07-28 13:20:00,131.18,131.55,131.15,131.39,60266.0,128.646,129.0089,128.6166,128.852,60266.0
2022-07-28 13:30:00,131.35,131.66,131.17,131.54,23517.0,128.8128,129.1168,128.6362,128.9991,23517.0
2022-07-28 13:40:00,131.59,131.73,131.5,131.64,15793.0,129.0481,129.1854,128.9599,129.0972,15793.0
2022-07-28 13:50:00,131.62,131.75,131.56,131.58,7840.0,129.0775,129.205,129.0187,129.0383,7840.0
2022-07-28 14:00:00,131.53,131.56,131.3,131.45,16846.0,128.9893,129.0187,128.7637,128.9108,16846.0
2022-07-28 14:10:00,131.42,131.64,131.38,131.49,21889.0,128.8814,129.0972,128.8422,128.9501,21889.0
2022-07-28 14:20:00,131.49,131.54,131.38,131.51,17797.0,128.9501,128.9991,128.8422,128.9697,17797.0
2022-07-28 14:30:00,131.56,131.57,131.36,131.53,13452.0,129.0187,129.0285,128.8226,128.9893,13452.0
2022-07-28 14:40:00,131.54,131.7,131.36,131.42,14566.0,128.9991,129.156,128.8226,128.8814,14566.0
2022-07-28 14:50:00,131.4,131.56,131.24,131.46,48280.0,128.8618,129.0187,128.7049,128.9206,48280.0
2022-07-28 15:00:00,131.46,131.69,131.42,131.58,12808.0,128.9206,129.1462,128.8814,129.0383,12808.0
2022-07-28 15:10:00,131.6,131.71,131.49,131.55,71971.0,129.0579,129.1658,128.9501,129.0089,71971.0
2022-07-28 15:20:00,131.58,131.83,131.45,131.48,30701.0,129.0383,129.2835,128.9108,128.9403,30701.0
2022-07-28 15:30:00,131.47,131.52,131.19,131.19,24837.0,128.9304,128.9795,128.6559,128.6559,24837.0
2022-07-28 15:40:00,131.21,131.33,130.91,131.14,39003.0,128.6755,128.7932,128.3813,128.6068,39003.0
2022-07-28 15:50:00,131.11,131.31,130.95,131.07,160138.0,128.5774,128.7735,128.4205,128.5382,160138.0
2022-07-29 09:30:00,131.27,132.12,130.9,131.9,44095.0,128.7343,129.5679,128.3715,129.3521,44095.0
2022-07-29 09:40:00,132.01,132.63,131.8,132.37,13595.0,129.46,130.068,129.2541,129.8131,13595.0
2022-07-29 09:50:00,132.32,132.73,132.23,132.6,23792.0,129.764,130.1661,129.6758,130.0386,23792.0
2022-07-29 10:00:00,132.67,133.04,132.58,133.03,24434.0,130.1073,130.4701,130.019,130.4603,24434.0
2022-07-29 10:10:00,132.97,133.01,132.22,132.34,145976.0,130.4015,130.4407,129.666,129.7836,145976.0
2022-07-29 10:20:00,132.22,132.79,131.97,132.52,30443.0,129.666,130.2249,129.4208,129.9602,30443.0
2022-07-29 10:30:00,132.49,132.61,132.28,132.46,21529.0,129.9307,130.0484,129.7248,129.9013,21529.0
2022-07-29 10:40:00,132.46,132.98,132.42,132.78,23781.0,129.9013,130.4113,129.8621,130.2151,23781.0
2022-07-29 10:50:00,132.77,132.79,132.49,132.57,15398.0,130.2053,130.2249,129.9307,130.0092,15398.0
2022-07-29 11:00:00,132.54,132.78,132.46,132.78,15574.0,129.9798,130.2151,129.9013,130.2151,15574.0
2022-07-29 11:10:00,132.73,132.9,132.61,132.68,12709.0,130.1661,130.3328,130.0484,130.1171,12709.0
2022-07-29 11:20:00,132.68,132.82,132.44,132.48,26993.0,130.1171,130.2544,129.8817,129.9209,26993.0
2022-07-29 11:30:00,132.45,132.82,132.44,132.79,27788.0,129.8915,130.2544,129.8817,130.2249,27788.0
2022-07-29 11:40:00,132.8,132.94,132.76,132.91,18750.0,130.2348,130.3721,130.1955,130.3426,18750.0
2022-07-29 11:50:00,132.89,132.94,132.79,132.9,10438.0,130.323,130.3721,130.2249,130.3328,10438.0
2022-07-29 12:00:00,132.9,133.18,132.89,133.11,18128.0,130.3328,130.6074,130.323,130.5388,18128.0
2022-07-29 12:10:00,133.14,133.31,133.1,133.31,21097.0,130.5682,130.7349,130.529,130.7349,21097.0
2022-07-29 12:20:00,133.3,133.31,132.99,133.06,11813.0,130.7251,130.7349,130.4211,130.4897,11813.0
2022-07-29 12:30:00,133.06,133.14,132.87,133.0,15103.0,130.4897,130.5682,130.3034,130.4309,15103.0
2022-07-29 12:40:00,132.96,133.41,132.96,133.33,14697.0,130.3917,130.833,130.3917,130.7545,14697.0
2022-07-29 12:50:00,133.36,133.7,133.31,133.62,13028.0,130.7839,131.1174,130.7349,131.0389,13028.0
2022-07-29 13:00:00,133.58,133.58,133.29,133.39,11164.0,130.9997,130.9997,130.7153,130.8134,11164.0
2022-07-29 13:10:00,133.34,133.46,133.3,133.41,19422.0,130.7643,130.882,130.7251,130.833,19422.0
2022-07-29 13:20:00,133.39,133.6,133.36,133.55,15886.0,130.8134,131.0193,130.7839,130.9703,15886.0
2022-07-29 13:30:00,133.54,133.55,133.2,133.36,12947.0,130.9605,130.9703,130.627,130.7839,12947.0
2022-07-29 13:40:00,133.34,133.63,133.32,133.58,14433.0,130.7643,131.0487,130.7447,130.9997,14433.0
2022-07-29 13:50:00,133.52,133.85,133.52,133.84,15538.0,130.9408,131.2645,130.9408,131.2547,15538.0
2022-07-29 14:00:00,133.88,133.89,133.69,133.79,21308.0,131.2939,131.3037,131.1076,131.2056,21308.0
2022-07-29 14:10:00,133.82,133.99,133.76,133.96,18397.0,131.2351,131.4018,131.1762,131.3723,18397.0
2022-07-29 14:20:00,133.94,134.0,133.81,133.99,17094.0,131.3527,131.4116,131.2252,131.4018,17094.0
2022-07-29 14:30:00,134.0,134.13,133.96,134.07,44334.0,131.4116,131.5391,131.3723,131.4802,44334.0
2022-07-29 14:40:00,134.05,134.12,133.96,134.01,20434.0,131.4606,131.5293,131.3723,131.4214,20434.0
2022-07-29 14:50:00,134.05,134.17,134.01,134.06,13867.0,131.4606,131.5783,131.4214,131.4704,13867.0
2022-07-29 15:00:00,134.06,134.19,134.02,134.04,17459.0,131.4704,131.5979,131.4312,131.4508,17459.0
2022-07-29 15:10:00,134.03,134.35,134.01,134.31,18692.0,131.441,131.7548,131.4214,131.7156,18692.0
2022-07-29 15:20:00,134.29,134.48,134.21,134.44,27272.0,131.696,131.8823,131.6175,131.8431,27272.0
2022-07-29 15:30:00,134.41,134.47,134.24,134.25,34748.0,131.8137,131.8725,131.6469,131.6567,34748.0
2022-07-29 15:40:00,134.25,134.45,134.06,134.39,57404.0,131.6567,131.8529,131.4704,131.794,57404.0
2022-07-29 15:50:00,134.43,134.5,133.97,134.11,193159.0,131.8333,131.9019,131.3822,131.5195,193159.0
2022-08-01 09:30:00,133.51,134.56,133.51,134.32,34192.0,130.931,131.9608,130.931,131.7254,34192.0
2022-08-01 09:40:00,134.15,134.27,133.83,134.01,17205.0,131.5587,131.6764,131.2449,131.4214,17205.0
2022-08-01 09:50:00,134.01,134.69,133.87,134.34,22409.0,131.4214,132.0882,131.2841,131.745,22409.0
2022-08-01 10:00:00,134.16,134.67,133.89,133.94,26560.0,131.5685,132.0686,131.3037,131.3527,26560.0
2022-08-01 10:10:00,133.97,134.09,133.76,133.85,27317.0,131.3822,131.4998,131.1762,131.2645,27317.0
2022-08-01 10:20:00,133.78,134.44,133.73,134.02,25304.0,131.1958,131.8431,131.1468,131.4312,25304.0
2022-08-01 10:30:00,134.02,134.4,133.75,134.23,23370.0,131.4312,131.8038,131.1664,131.6371,23370.0
2022-08-01 10:40:00,134.23,134.9,134.23,134.86,16560.0,131.6371,132.2942,131.6371,132.255,16560.0
2022-08-01 10:50:00,134.88,135.0,134.71,134.88,19376.0,132.2746,132.3923,132.1079,132.2746,19376.0
2022-08-01 11:00:00,134.83,134.84,134.56,134.66,15286.0,132.2255,132.2353,131.9608,132.0588,15286.0
2022-08-01 11:10:00,134.71,134.77,134.32,134.32,9266.0,132.1079,132.1667,131.7254,131.7254,9266.0
2022-08-01 11:20:00,134.29,134.65,134.29,134.56,7890.0,131.696,132.049,131.696,131.9608,7890.0
2022-08-01 11:30:00,134.47,134.57,134.26,134.36,9606.0,131.8725,131.9706,131.6666,131.7646,9606.0
2022-08-01 11:40:00,134.35,134.94,134.35,134.9,7199.0,131.7548,132.3334,131.7548,132.2942,7199.0
2022-08-01 11:50:00,134.9,135.23,134.45,134.45,38151.0,132.2942,132.6178,131.8529,131.8529,38151.0
2022-08-01 12:00:00,134.44,134.47,134.1,134.1,5200.0,131.8431,131.8725,131.5096,131.5096,5200.0
2022-08-01 12:10:00,134.14,134.16,133.84,134.05,14206.0,131.5489,131.5685,131.2547,131.4606,14206.0
2022-08-01 12:20:00,134.09,134.36,134.07,134.36,13518.0,131.4998,131.7646,131.4802,131.7646,13518.0
2022-08-01 12:30:00,134.4,134.58,134.31,134.45,11384.0,131.8038,131.9804,131.7156,131.8529,11384.0
2022-08-01 12:40:00,134.41,134.68,134.35,134.44,17989.0,131.8137,132.0784,131.7548,131.8431,17989.0
2022-08-01 12:50:00,134.43,134.43,134.22,134.32,10449.0,131.8333,131.8333,131.6273,131.7254,10449.0
2022-08-01 13:00:00,134.31,134.32,133.96,134.15,23556.0,131.7156,131.7254,131.3723,131.5587,23556.0
2022-08-01 13:10:00,134.06,134.15,133.97,133.97,8496.0,131.4704,131.5587,131.3822,131.3822,8496.0
2022-08-01 13:20:00,134.0,134.13,133.9,133.93,8881.0,131.4116,131.5391,131.3135,131.3429,8881.0
2022-08-01 13:30:00,133.79,133.97,133.61,133.97,21043.0,131.2056,131.3822,131.0291,131.3822,21043.0
2022-08-01 13:40:00,133.97,134.12,133.76,133.91,18798.0,131.3822,131.5293,131.1762,131.3233,18798.0
2022-08-01 13:50:00,133.91,133.96,133.81,133.96,6242.0,131.3233,131.3723,131.2252,131.3723,6242.0
2022-08-01 14:00:00,133.91,133.92,133.53,133.7,5491.0,131.3233,131.3331,130.9507,131.1174,5491.0
2022-08-01 14:10:00,133.7,133.83,133.5,133.7,7612.0,131.1174,131.2449,130.9212,131.1174,7612.0
2022-08-01 14:20:00,133.66,133.81,133.56,133.77,5343.0,131.0781,131.2252,130.9801,131.186,5343.0
2022-08-01 14:30:00,133.74,133.89,133.69,133.7,5365.0,131.1566,131.3037,131.1076,131.1174,5365.0
2022-08-01 14:40:00,133.72,133.72,133.42,133.47,6257.0,131.137,131.137,130.8428,130.8918,6257.0
2022-08-01 14:50:00,133.47,133.89,133.47,133.83,5318.0,130.8918,131.3037,130.8918,131.2449,5318.0
2022-08-01 15:00:00,133.65,133.74,133.46,133.7,6760.0,131.0683,131.1566,130.882,131.1174,6760.0
2022-08-01 15:10:00,133.61,133.7,133.56,133.67,6429.0,131.0291,131.1174,130.9801,131.088,6429.0
2022-08-01 15:20:00,133.65,133.65,133.39,133.42,6038.0,131.0683,131.0683,130.8134,130.8428,6038.0
2022-08-01 15:30:00,133.4,133.56,133.4,133.42,9311.0,130.8232,130.9801,130.8232,130.8428,9311.0
2022-08-01 15:40:00,133.43,133.6,133.26,133.47,13694.0,130.8526,131.0193,130.6859,130.8918,13694.0
2022-08-01 15:50:00,133.46,133.55,133.26,133.41,60865.0,130.882,130.9703,130.6859,130.833,60865.0
2022-08-02 09:30:00,132.41,133.4,132.05,133.33,32285.0,129.8523,130.8232,129.4992,130.7545,32285.0
2022-08-02 09:40:00,133.17,133.36,132.82,133.16,8416.0,130.5976,130.7839,130.2544,130.5878,8416.0
2022-08-02 09:50:00,133.29,133.29,132.19,132.86,10504.0,130.7153,130.7153,129.6365,130.2936,10504.0
2022-08-02 10:00:00,133.06,133.29,132.93,132.93,15045.0,130.4897,130.7153,130.3622,130.3622,15045.0
2022-08-02 10:10:00,132.69,132.98,132.5,132.86,11762.0,130.1269,130.4113,129.9406,130.2936,11762.0
2022-08-02 10:20:00,132.88,133.59,132.88,133.5,7350.0,130.3132,131.0095,130.3132,130.9212,7350.0
2022-08-02 10:30:00,133.63,134.26,133.63,134.2,7807.0,131.0487,131.6666,131.0487,131.6077,7807.0
2022-08-02 10:40:00,134.11,134.48,134.02,134.37,26278.0,131.5195,131.8823,131.4312,131.7744,26278.0
2022-08-02 10:50:00,134.3,134.68,134.2,134.27,8004.0,131.7058,132.0784,131.6077,131.6764,8004.0
2022-08-02 11:00:00,134.31,134.35,133.46,133.46,11483.0,131.7156,131.7548,130.882,130.882,11483.0
2022-08-02 11:10:00,133.52,133.69,133.18,133.18,12042.0,130.9408,131.1076,130.6074,130.6074,12042.0
2022-08-02 11:20:00,133.19,133.19,132.97,133.12,7379.0,130.6172,130.6172,130.4015,130.5486,7379.0
2022-08-02 11:30:00,133.14,133.14,132.69,132.92,11039.0,130.5682,130.5682,130.1269,130.3524,11039.0
2022-08-02 11:40:00,132.89,133.07,132.66,132.8,9993.0,130.323,130.4995,130.0975,130.2348,9993.0
2022-08-02 11:50:00,132.79,132.79,132.57,132.6,10512.0,130.2249,130.2249,130.0092,130.0386,10512.0
2022-08-02 12:00:00,132.7,133.1,132.68,132.92,7791.0,130.1367,130.529,130.1171,130.3524,7791.0
2022-08-02 12:10:00,132.93,133.2,132.9,133.14,7917.0,130.3622,130.627,130.3328,130.5682,7917.0
2022-08-02 12:20:00,133.12,133.46,133.04,133.46,12931.0,130.5486,130.882,130.4701,130.882,12931.0
2022-08-02 12:30:00,133.55,133.82,133.41,133.82,5833.0,130.9703,131.2351,130.833,131.2351,5833.0
2022-08-02 12:40:00,133.86,133.86,133.47,133.51,8978.0,131.2743,131.2743,130.8918,130.931,8978.0
2022-08-02 12:50:00,133.49,133.61,133.37,133.41,14752.0,130.9114,131.0291,130.7937,130.833,14752.0
2022-08-02 13:00:00,133.41,133.43,133.0,133.15,9746.0,130.833,130.8526,130.4309,130.578,9746.0
2022-08-02 13:10:00,133.14,133.18,132.97,133.06,17931.0,130.5682,130.6074,130.4015,130.4897,17931.0
2022-08-02 13:20:00,133.06,133.06,132.66,132.72,12622.0,130.4897,130.4897,130.0975,130.1563,12622.0
2022-08-02 13:30:00,132.69,132.69,132.29,132.35,9615.0,130.1269,130.1269,129.7346,129.7934,9615.0
2022-08-02 13:40:00,132.34,132.41,132.13,132.19,16040.0,129.7836,129.8523,129.5777,129.6365,16040.0
2022-08-02 13:50:00,132.19,132.4,132.14,132.21,13244.0,129.6365,129.8425,129.5875,129.6562,13244.0
2022-08-02 14:00:00,132.21,132.42,132.12,132.37,19763.0,129.6562,129.8621,129.5679,129.8131,19763.0
2022-08-02 14:10:00,132.4,132.49,132.12,132.12,9271.0,129.8425,129.9307,129.5679,129.5679,9271.0
2022-08-02 14:20:00,132.14,132.47,132.1,132.25,11079.0,129.5875,129.9111,129.5483,129.6954,11079.0
2022-08-02 14:30:00,132.22,132.38,132.02,132.13,9844.0,129.666,129.8229,129.4698,129.5777,9844.0
2022-08-02 14:40:00,132.14,132.17,131.69,131.86,14394.0,129.5875,129.6169,129.1462,129.3129,14394.0
2022-08-02 14:50:00,131.92,131.94,131.56,131.65,8108.0,129.3718,129.3914,129.0187,129.107,8108.0
2022-08-02 15:00:00,131.69,131.86,131.62,131.8,9684.0,129.1462,129.3129,129.0775,129.2541,9684.0
2022-08-02 15:10:00,131.81,131.9,131.54,131.59,10748.0,129.2639,129.3521,128.9991,129.0481,10748.0
2022-08-02 15:20:00,131.57,131.8,131.5,131.79,14345.0,129.0285,129.2541,128.9599,129.2443,14345.0
2022-08-02 15:30:00,131.77,131.94,131.64,131.64,15133.0,129.2247,129.3914,129.0972,129.0972,15133.0
2022-08-02 15:40:00,131.66,131.71,131.3,131.38,35593.0,129.1168,129.1658,128.7637,128.8422,35593.0
2022-08-02 15:50:00,131.44,131.53,131.09,131.27,102406.0,128.901,128.9893,128.5578,128.7343,102406.0
2022-08-03 09:30:00,133.45,135.0,133.02,134.34,111776.0,130.8722,132.3923,130.4505,131.745,111776.0
2022-08-03 09:40:00,134.28,134.57,133.73,134.51,46140.0,131.6862,131.9706,131.1468,131.9117,46140.0
2022-08-03 09:50:00,134.49,134.49,133.69,134.46,17491.0,131.8921,131.8921,131.1076,131.8627,17491.0
2022-08-03 10:00:00,134.32,135.26,134.28,134.9,53064.0,131.7254,132.6472,131.6862,132.2942,53064.0
2022-08-03 10:10:00,134.92,135.05,133.94,133.94,30414.0,132.3138,132.4413,131.3527,131.3527,30414.0
2022-08-03 10:20:00,134.08,134.2,133.73,133.93,21481.0,131.49,131.6077,131.1468,131.3429,21481.0
2022-08-03 10:30:00,133.87,133.98,133.53,133.64,10502.0,131.2841,131.392,130.9507,131.0585,10502.0
2022-08-03 10:40:00,133.62,133.92,133.37,133.91,18981.0,131.0389,131.3331,130.7937,131.3233,18981.0
2022-08-03 10:50:00,133.87,133.96,133.68,133.96,27141.0,131.2841,131.3723,131.0978,131.3723,27141.0
2022-08-03 11:00:00,134.01,134.69,133.97,134.68,28800.0,131.4214,132.0882,131.3822,132.0784,28800.0
2022-08-03 11:10:00,134.66,134.93,134.65,134.81,140991.0,132.0588,132.3236,132.049,132.2059,140991.0
2022-08-03 11:20:00,134.85,134.9,134.38,134.41,58908.0,132.2452,132.2942,131.7842,131.8137,58908.0
2022-08-03 11:30:00,134.41,134.5,133.9,134.28,73618.0,131.8137,131.9019,131.3135,131.6862,73618.0
2022-08-03 11:40:00,134.32,134.32,134.0,134.18,19781.0,131.7254,131.7254,131.4116,131.5881,19781.0
2022-08-03 11:50:00,134.18,134.75,134.09,134.68,19344.0,131.5881,132.1471,131.4998,132.0784,19344.0
2022-08-03 12:00:00,134.68,134.86,134.58,134.8,44164.0,132.0784,132.255,131.9804,132.1961,44164.0
2022-08-03 12:10:00,134.81,134.98,134.72,134.91,25360.0,132.2059,132.3726,132.1177,132.304,25360.0
2022-08-03 12:20:00,134.91,135.16,134.88,134.93,46855.0,132.304,132.5492,132.2746,132.3236,46855.0
2022-08-03 12:30:00,134.96,135.08,134.78,135.0,30656.0,132.353,132.4707,132.1765,132.3923,30656.0
2022-08-03 12:40:00,135.03,135.24,135.02,135.23,28052.0,132.4217,132.6276,132.4119,132.6178,28052.0
2022-08-03 12:50:00,135.23,135.23,134.68,134.98,56441.0,132.6178,132.6178,132.0784,132.3726,56441.0
2022-08-03 13:00:00,134.91,135.0,134.86,134.86,14866.0,132.304,132.3923,132.255,132.255,14866.0
2022-08-03 13:10:00,134.89,134.93,134.49,134.75,26149.0,132.2844,132.3236,131.8921,132.1471,26149.0
2022-08-03 13:20:00,134.72,134.78,134.55,134.66,32273.0,132.1177,132.1765,131.951,132.0588,32273.0
2022-08-03 13:30:00,134.59,134.69,134.31,134.38,11832.0,131.9902,132.0882,131.7156,131.7842,11832.0
2022-08-03 13:40:00,134.37,134.38,134.03,134.09,22838.0,131.7744,131.7842,131.441,131.4998,22838.0
2022-08-03 13:50:00,134.05,134.49,133.98,134.36,41250.0,131.4606,131.8921,131.392,131.7646,41250.0
2022-08-03 14:00:00,134.41,134.45,134.14,134.19,10543.0,131.8137,131.8529,131.5489,131.5979,10543.0
2022-08-03 14:10:00,134.22,134.62,134.21,134.58,13053.0,131.6273,132.0196,131.6175,131.9804,13053.0
2022-08-03 14:20:00,134.59,134.62,134.23,134.41,7797.0,131.9902,132.0196,131.6371,131.8137,7797.0
2022-08-03 14:30:00,134.42,134.59,134.26,134.42,19169.0,131.8235,131.9902,131.6666,131.8235,19169.0
2022-08-03 14:40:00,134.47,134.69,134.42,134.69,18140.0,131.8725,132.0882,131.8235,132.0882,18140.0
2022-08-03 14:50:00,134.64,134.93,134.61,134.71,24403.0,132.0392,132.3236,132.0098,132.1079,24403.0
2022-08-03 15:00:00,134.7,135.08,134.7,134.97,35143.0,132.0981,132.4707,132.0981,132.3628,35143.0
2022-08-03 15:10:00,134.94,135.0,134.8,134.81,14107.0,132.3334,132.3923,132.1961,132.2059,14107.0
2022-08-03 15:20:00,134.75,134.82,134.56,134.65,41265.0,132.1471,132.2157,131.9608,132.049,41265.0
2022-08-03 15:30:00,134.66,134.89,134.61,134.74,20357.0,132.0588,132.2844,132.0098,132.1373,20357.0
2022-08-03 15:40:00,134.74,134.93,134.71,134.78,47131.0,132.1373,132.3236,132.1079,132.1765,47131.0
2022-08-03 15:50:00,134.93,135.03,134.47,134.54,81935.0,132.3236,132.4217,131.8725,131.9411,81935.0
2022-08-04 09:30:00,134.69,135.0,133.95,134.42,18560.0,132.0882,132.3923,131.3625,131.8235,18560.0
2022-08-04 09:40:00,134.42,134.43,133.51,133.98,16806.0,131.8235,131.8333,130.931,131.392,16806.0
2022-08-04 09:50:00,133.92,134.47,133.85,134.34,15936.0,131.3331,131.8725,131.2645,131.745,15936.0
2022-08-04 10:00:00,134.38,134.84,134.23,134.37,9830.0,131.7842,132.2353,131.6371,131.7744,9830.0
2022-08-04 10:10:00,134.43,134.46,133.25,133.25,8664.0,131.8333,131.8627,130.6761,130.6761,8664.0
2022-08-04 10:20:00,133.36,133.57,133.02,133.56,12609.0,130.7839,130.9899,130.4505,130.9801,12609.0
2022-08-04 10:30:00,133.54,133.54,132.93,132.93,17745.0,130.9605,130.9605,130.3622,130.3622,17745.0
2022-08-04 10:40:00,133.03,133.78,132.74,133.78,12790.0,130.4603,131.1958,130.1759,131.1958,12790.0
2022-08-04 10:50:00,133.79,134.04,133.79,133.91,46338.0,131.2056,131.4508,131.2056,131.3233,46338.0
2022-08-04 11:00:00,133.86,134.21,133.74,133.95,9896.0,131.2743,131.6175,131.1566,131.3625,9896.0
2022-08-04 11:10:00,134.06,134.08,133.72,133.99,10839.0,131.4704,131.49,131.137,131.4018,10839.0
2022-08-04 11:20:00,133.99,134.0,133.67,133.75,5896.0,131.4018,131.4116,131.088,131.1664,5896.0
2022-08-04 11:30:00,133.71,133.82,133.33,133.33,9651.0,131.1272,131.2351,130.7545,130.7545,9651.0
2022-08-04 11:40:00,133.36,133.56,133.32,133.56,6605.0,130.7839,130.9801,130.7447,130.9801,6605.0
2022-08-04 11:50:00,133.66,133.91,133.66,133.84,6409.0,131.0781,131.3233,131.0781,131.2547,6409.0
2022-08-04 12:00:00,133.84,133.85,133.6,133.84,5069.0,131.2547,131.2645,131.0193,131.2547,5069.0
2022-08-04 12:10:00,133.86,133.9,133.71,133.89,6100.0,131.2743,131.3135,131.1272,131.3037,6100.0
2022-08-04 12:20:00,133.93,134.18,133.93,134.07,4389.0,131.3429,131.5881,131.3429,131.4802,4389.0
2022-08-04 12:30:00,134.04,134.26,133.96,133.96,17769.0,131.4508,131.6666,131.3723,131.3723,17769.0
2022-08-04 12:40:00,134.08,134.08,133.67,133.73,6262.0,131.49,131.49,131.088,131.1468,6262.0
2022-08-04 12:50:00,133.77,133.77,133.56,133.64,3552.0,131.186,131.186,130.9801,131.0585,3552.0
2022-08-04 13:00:00,133.65,133.82,133.57,133.71,5837.0,131.0683,131.2351,130.9899,131.1272,5837.0
2022-08-04 13:10:00,133.67,133.89,133.57,133.81,4762.0,131.088,131.3037,130.9899,131.2252,4762.0
2022-08-04 13:20:00,133.8,133.96,133.69,133.89,6300.0,131.2154,131.3723,131.1076,131.3037,6300.0
2022-08-04 13:30:00,133.85,134.12,133.78,134.03,6020.0,131.2645,131.5293,131.1958,131.441,6020.0
2022-08-04 13:40:00,134.0,134.05,133.78,133.9,6562.0,131.4116,131.4606,131.1958,131.3135,6562.0
2022-08-04 13:50:00,133.92,134.01,133.88,134.01,3433.0,131.3331,131.4214,131.2939,131.4214,3433.0
2022-08-04 14:00:00,134.04,134.09,133.86,133.86,5593.0,131.4508,131.4998,131.2743,131.2743,5593.0
2022-08-04 14:10:00,133.82,133.85,133.67,133.72,5600.0,131.2351,131.2645,131.088,131.137,5600.0
2022-08-04 14:20:00,133.69,133.7,133.49,133.63,14835.0,131.1076,131.1174,130.9114,131.0487,14835.0
2022-08-04 14:30:00,133.65,133.75,133.57,133.65,7273.0,131.0683,131.1664,130.9899,131.0683,7273.0
2022-08-04 14:40:00,133.63,133.67,133.45,133.67,7754.0,131.0487,131.088,130.8722,131.088,7754.0
2022-08-04 14:50:00,133.69,133.85,133.69,133.82,5439.0,131.1076,131.2645,131.1076,131.2351,5439.0
2022-08-04 15:00:00,133.82,134.0,133.8,134.0,6137.0,131.2351,131.4116,131.2154,131.4116,6137.0
2022-08-04 15:10:00,134.05,134.21,133.97,134.14,8129.0,131.4606,131.6175,131.3822,131.5489,8129.0
2022-08-04 15:20:00,134.16,134.16,133.97,134.07,8479.0,131.5685,131.5685,131.3822,131.4802,8479.0
2022-08-04 15:30:00,134.09,134.1,133.83,133.83,10701.0,131.4998,131.5096,131.2449,131.2449,10701.0
2022-08-04 15:40:00,133.84,133.96,133.61,133.63,44876.0,131.2547,131.3723,131.0291,131.0487,44876.0
2022-08-04 15:50:00,133.69,133.9,133.68,133.75,54808.0,131.1076,131.3135,131.0978,131.1664,54808.0
2022-08-05 09:30:00,132.27,132.67,131.77,132.08,13322.0,129.715,130.1073,129.2247,129.5287,13322.0
2022-08-05 09:40:00,131.86,132.27,131.75,131.88,10561.0,129.3129,129.715,129.205,129.3325,10561.0
2022-08-05 09:50:00,131.75,132.31,131.75,132.31,4296.0,129.205,129.7542,129.205,129.7542,4296.0
2022-08-05 10:00:00,132.28,133.14,132.17,133.14,7563.0,129.7248,130.5682,129.6169,130.5682,7563.0
2022-08-05 10:10:00,133.24,133.51,133.05,133.5,4550.0,130.6663,130.931,130.4799,130.9212,4550.0
2022-08-05 10:20:00,133.48,133.56,132.91,132.91,7558.0,130.9016,130.9801,130.3426,130.3426,7558.0
2022-08-05 10:30:00,132.92,133.38,132.86,133.38,6186.0,130.3524,130.8036,130.2936,130.8036,6186.0
2022-08-05 10:40:00,133.59,133.6,133.23,133.31,5385.0,131.0095,131.0193,130.6564,130.7349,5385.0
2022-08-05 10:50:00,133.35,133.36,133.14,133.18,8522.0,130.7741,130.7839,130.5682,130.6074,8522.0
2022-08-05 11:00:00,133.13,133.13,132.76,133.01,4390.0,130.5584,130.5584,130.1955,130.4407,4390.0
2022-08-05 11:10:00,133.15,133.27,133.02,133.03,5972.0,130.578,130.6957,130.4505,130.4603,5972.0
2022-08-05 11:20:00,133.03,133.03,132.22,132.22,6638.0,130.4603,130.4603,129.666,129.666,6638.0
2022-08-05 11:30:00,132.15,132.7,132.15,132.66,6857.0,129.5973,130.1367,129.5973,130.0975,6857.0
2022-08-05 11:40:00,132.63,132.63,132.42,132.47,4402.0,130.068,130.068,129.8621,129.9111,4402.0
2022-08-05 11:50:00,132.46,132.63,132.46,132.59,3252.0,129.9013,130.068,129.9013,130.0288,3252.0
2022-08-05 12:00:00,132.58,132.83,132.58,132.7,7924.0,130.019,130.2642,130.019,130.1367,7924.0
2022-08-05 12:10:00,132.69,132.92,132.69,132.78,5762.0,130.1269,130.3524,130.1269,130.2151,5762.0
2022-08-05 12:20:00,132.76,132.77,132.62,132.65,5840.0,130.1955,130.2053,130.0582,130.0877,5840.0
2022-08-05 12:30:00,132.65,132.72,132.52,132.52,4227.0,130.0877,130.1563,129.9602,129.9602,4227.0
2022-08-05 12:40:00,132.5,132.86,132.41,132.82,6409.0,129.9406,130.2936,129.8523,130.2544,6409.0
2022-08-05 12:50:00,132.8,132.93,132.74,132.89,4216.0,130.2348,130.3622,130.1759,130.323,4216.0
2022-08-05 13:00:00,132.98,132.99,132.88,132.93,3327.0,130.4113,130.4211,130.3132,130.3622,3327.0
2022-08-05 13:10:00,132.98,133.24,132.98,133.06,3431.0,130.4113,130.6663,130.4113,130.4897,3431.0
2022-08-05 13:20:00,133.01,133.11,132.72,132.72,5335.0,130.4407,130.5388,130.1563,130.1563,5335.0
2022-08-05 13:30:00,132.73,133.29,132.73,133.22,4626.0,130.1661,130.7153,130.1661,130.6466,4626.0
2022-08-05 13:40:00,133.21,133.21,132.9,132.9,4380.0,130.6368,130.6368,130.3328,130.3328,4380.0
2022-08-05 13:50:00,132.93,132.97,132.88,132.88,1900.0,130.3622,130.4015,130.3132,130.3132,1900.0
2022-08-05 14:00:00,132.89,132.94,132.83,132.84,4809.0,130.323,130.3721,130.2642,130.274,4809.0
2022-08-05 14:10:00,132.85,132.98,132.85,132.9,4227.0,130.2838,130.4113,130.2838,130.3328,4227.0
2022-08-05 14:20:00,133.04,133.13,132.93,132.96,3992.0,130.4701,130.5584,130.3622,130.3917,3992.0
2022-08-05 14:30:00,132.91,132.99,132.75,132.75,5886.0,130.3426,130.4211,130.1857,130.1857,5886.0
2022-08-05 14:40:00,132.75,132.81,132.67,132.81,5338.0,130.1857,130.2446,130.1073,130.2446,5338.0
2022-08-05 14:50:00,132.77,132.83,132.7,132.83,3319.0,130.2053,130.2642,130.1367,130.2642,3319.0
2022-08-05 15:00:00,132.95,132.96,132.87,132.96,4462.0,130.3819,130.3917,130.3034,130.3917,4462.0
2022-08-05 15:10:00,132.95,133.08,132.94,133.0,5482.0,130.3819,130.5093,130.3721,130.4309,5482.0
2022-08-05 15:20:00,133.02,133.25,133.0,133.25,5511.0,130.4505,130.6761,130.4309,130.6761,5511.0
2022-08-05 15:30:00,133.22,133.4,133.22,133.36,7138.0,130.6466,130.8232,130.6466,130.7839,7138.0
2022-08-05 15:40:00,133.35,133.62,133.27,133.51,10485.0,130.7741,131.0389,130.6957,130.931,10485.0
2022-08-05 15:50:00,133.53,133.84,133.49,133.54,72812.0,130.9507,131.2547,130.9114,130.9605,72812.0
2022-08-08 09:30:00,134.2,134.42,133.33,133.9,15333.0,131.6077,131.8235,130.7545,131.3135,15333.0
2022-08-08 09:40:00,133.99,134.39,133.6,133.9,15912.0,131.4018,131.794,131.0193,131.3135,15912.0
2022-08-08 09:50:00,133.89,133.94,132.98,133.15,10711.0,131.3037,131.3527,130.4113,130.578,10711.0
2022-08-08 10:00:00,133.16,133.21,132.55,132.64,13655.0,130.5878,130.6368,129.9896,130.0778,13655.0
2022-08-08 10:10:00,132.62,133.05,132.55,132.95,46356.0,130.0582,130.4799,129.9896,130.3819,46356.0
2022-08-08 10:20:00,132.94,133.27,132.86,133.26,44686.0,130.3721,130.6957,130.2936,130.6859,44686.0
2022-08-08 10:30:00,133.33,133.35,133.0,133.2,14405.0,130.7545,130.7741,130.4309,130.627,14405.0
2022-08-08 10:40:00,133.25,133.63,133.2,133.45,19025.0,130.6761,131.0487,130.627,130.8722,19025.0
2022-08-08 10:50:00,133.49,133.6,133.1,133.41,15486.0,130.9114,131.0193,130.529,130.833,15486.0
2022-08-08 11:00:00,133.36,133.47,133.18,133.35,9883.0,130.7839,130.8918,130.6074,130.7741,9883.0
2022-08-08 11:10:00,133.35,133.74,133.22,133.55,14651.0,130.7741,131.1566,130.6466,130.9703,14651.0
2022-08-08 11:20:00,133.51,133.51,133.12,133.25,10022.0,130.931,130.931,130.5486,130.6761,10022.0
2022-08-08 11:30:00,133.22,133.64,133.05,133.05,30107.0,130.6466,131.0585,130.4799,130.4799,30107.0
2022-08-08 11:40:00,133.06,133.06,132.81,132.88,5964.0,130.4897,130.4897,130.2446,130.3132,5964.0
2022-08-08 11:50:00,132.94,133.09,132.94,133.08,3418.0,130.3721,130.5192,130.3721,130.5093,3418.0
2022-08-08 12:00:00,133.1,133.1,132.83,132.84,6053.0,130.529,130.529,130.2642,130.274,6053.0
2022-08-08 12:10:00,132.87,132.95,132.71,132.72,4807.0,130.3034,130.3819,130.1465,130.1563,4807.0
2022-08-08 12:20:00,132.76,132.93,132.66,132.79,5934.0,130.1955,130.3622,130.0975,130.2249,5934.0
2022-08-08 12:30:00,132.81,132.83,132.61,132.73,10667.0,130.2446,130.2642,130.0484,130.1661,10667.0
2022-08-08 12:40:00,132.63,132.8,132.59,132.77,3614.0,130.068,130.2348,130.0288,130.2053,3614.0
2022-08-08 12:50:00,132.74,132.9,132.64,132.9,5444.0,130.1759,130.3328,130.0778,130.3328,5444.0
2022-08-08 13:00:00,132.82,132.82,132.56,132.62,4364.0,130.2544,130.2544,129.9994,130.0582,4364.0
2022-08-08 13:10:00,132.58,133.01,132.58,132.97,7663.0,130.019,130.4407,130.019,130.4015,7663.0
2022-08-08 13:20:00,132.99,132.99,132.79,132.85,5000.0,130.4211,130.4211,130.2249,130.2838,5000.0
2022-08-08 13:30:00,132.91,133.09,132.88,132.89,7135.0,130.3426,130.5192,130.3132,130.323,7135.0
2022-08-08 13:40:00,132.91,133.08,132.86,133.02,6286.0,130.3426,130.5093,130.2936,130.4505,6286.0
2022-08-08 13:50:00,133.02,133.14,132.94,132.94,5718.0,130.4505,130.5682,130.3721,130.3721,5718.0
2022-08-08 14:00:00,132.98,133.0,132.61,132.75,10381.0,130.4113,130.4309,130.0484,130.1857,10381.0
2022-08-08 14:10:00,132.73,132.73,132.3,132.49,9192.0,130.1661,130.1661,129.7444,129.9307,9192.0
2022-08-08 14:20:00,132.54,132.55,132.28,132.32,8041.0,129.9798,129.9896,129.7248,129.764,8041.0
2022-08-08 14:30:00,132.29,132.43,132.22,132.31,7048.0,129.7346,129.8719,129.666,129.7542,7048.0
2022-08-08 14:40:00,132.31,132.41,132.17,132.36,9094.0,129.7542,129.8523,129.6169,129.8033,9094.0
2022-08-08 14:50:00,132.31,132.35,132.14,132.34,9690.0,129.7542,129.7934,129.5875,129.7836,9690.0
2022-08-08 15:00:00,132.22,132.44,132.22,132.38,14746.0,129.666,129.8817,129.666,129.8229,14746.0
2022-08-08 15:10:00,132.37,132.57,132.28,132.42,13408.0,129.8131,130.0092,129.7248,129.8621,13408.0
2022-08-08 15:20:00,132.42,132.52,132.33,132.41,18707.0,129.8621,129.9602,129.7738,129.8523,18707.0
2022-08-08 15:30:00,132.33,132.53,132.28,132.47,23192.0,129.7738,129.97,129.7248,129.9111,23192.0
2022-08-08 15:40:00,132.48,132.71,132.48,132.5,30752.0,129.9209,130.1465,129.9209,129.9406,30752.0
2022-08-08 15:50:00,132.53,132.61,132.36,132.47,131558.0,129.97,130.0484,129.8033,129.9111,131558.0
2022-08-09 09:30:00,132.5,132.5,131.07,131.24,16679.0,129.9406,129.9406,128.5382,128.7049,16679.0
2022-08-09 09:40:00,131.19,131.6,131.02,131.24,10716.0,128.6559,129.0579,128.4891,128.7049,10716.0
2022-08-09 09:50:00,131.24,131.31,130.36,130.56,15047.0,128.7049,128.7735,127.8419,128.038,15047.0
2022-08-09 10:00:00,130.53,130.84,130.33,130.33,9407.0,128.0086,128.3126,127.8125,127.8125,9407.0
2022-08-09 10:10:00,130.3,130.38,129.77,129.93,18283.0,127.783,127.8615,127.2633,127.4202,18283.0
2022-08-09 10:20:00,129.93,129.96,129.75,129.81,11200.0,127.4202,127.4496,127.2437,127.3025,11200.0
2022-08-09 10:30:00,129.82,130.14,129.77,129.94,9760.0,127.3123,127.6261,127.2633,127.43,9760.0
2022-08-09 10:40:00,129.93,129.93,129.62,129.91,7978.0,127.4202,127.4202,127.1162,127.4006,7978.0
2022-08-09 10:50:00,129.9,130.03,129.66,129.77,21601.0,127.3908,127.5183,127.1554,127.2633,21601.0
2022-08-09 11:00:00,129.76,129.76,129.46,129.57,7827.0,127.2535,127.2535,126.9593,127.0671,7827.0
2022-08-09 11:10:00,129.57,130.12,129.54,129.98,13007.0,127.0671,127.6065,127.0377,127.4692,13007.0
2022-08-09 11:20:00,130.03,130.2,129.95,130.14,5017.0,127.5183,127.685,127.4398,127.6261,5017.0
2022-08-09 11:30:00,130.09,130.11,129.99,130.01,5504.0,127.5771,127.5967,127.479,127.4986,5504.0
2022-08-09 11:40:00,130.0,130.03,129.82,129.85,5598.0,127.4888,127.5183,127.3123,127.3417,5598.0
2022-08-09 11:50:00,129.89,130.06,129.77,129.92,13861.0,127.381,127.5477,127.2633,127.4104,13861.0
2022-08-09 12:00:00,129.98,130.11,129.97,130.11,4072.0,127.4692,127.5967,127.4594,127.5967,4072.0
2022-08-09 12:10:00,130.09,130.13,129.82,129.82,5114.0,127.5771,127.6163,127.3123,127.3123,5114.0
2022-08-09 12:20:00,129.77,129.85,129.53,129.55,4939.0,127.2633,127.3417,127.0279,127.0475,4939.0
2022-08-09 12:30:00,129.55,129.55,129.38,129.44,6056.0,127.0475,127.0475,126.8808,126.9397,6056.0
2022-08-09 12:40:00,129.4,129.49,129.29,129.32,4148.0,126.9004,126.9887,126.7926,126.822,4148.0
2022-08-09 12:50:00,129.31,129.31,129.18,129.25,3880.0,126.8122,126.8122,126.6847,126.7533,3880.0
2022-08-09 13:00:00,129.33,129.51,129.3,129.3,4366.0,126.8318,127.0083,126.8024,126.8024,4366.0
2022-08-09 13:10:00,129.32,129.47,129.3,129.39,4284.0,126.822,126.9691,126.8024,126.8906,4284.0
2022-08-09 13:20:00,129.4,129.51,129.19,129.23,4341.0,126.9004,127.0083,126.6945,126.7337,4341.0
2022-08-09 13:30:00,129.24,129.25,128.94,128.94,4072.0,126.7435,126.7533,126.4493,126.4493,4072.0
2022-08-09 13:40:00,128.85,128.9,128.7,128.77,6022.0,126.3611,126.4101,126.214,126.2826,6022.0
2022-08-09 13:50:00,128.69,128.71,128.41,128.54,6091.0,126.2041,126.2238,125.9296,126.057,6091.0
2022-08-09 14:00:00,128.54,128.68,128.48,128.6,5014.0,126.057,126.1943,125.9982,126.1159,5014.0
2022-08-09 14:10:00,128.62,128.75,128.15,128.2,9102.0,126.1355,126.263,125.6746,125.7236,9102.0
2022-08-09 14:20:00,128.17,128.25,128.02,128.14,12657.0,125.6942,125.7726,125.5471,125.6648,12657.0
2022-08-09 14:30:00,128.11,128.19,128.04,128.19,15206.0,125.6354,125.7138,125.5667,125.7138,15206.0
2022-08-09 14:40:00,128.21,128.48,128.2,128.48,8393.0,125.7334,125.9982,125.7236,125.9982,8393.0
2022-08-09 14:50:00,128.51,128.72,128.46,128.71,8315.0,126.0276,126.2336,125.9786,126.2238,8315.0
2022-08-09 15:00:00,128.72,128.78,128.61,128.76,6974.0,126.2336,126.2924,126.1257,126.2728,6974.0
2022-08-09 15:10:00,128.76,128.78,128.66,128.71,9118.0,126.2728,126.2924,126.1747,126.2238,9118.0
2022-08-09 15:20:00,128.77,128.91,128.77,128.85,7731.0,126.2826,126.4199,126.2826,126.3611,7731.0
2022-08-09 15:30:00,128.83,128.98,128.82,128.91,15752.0,126.3414,126.4885,126.3316,126.4199,15752.0
2022-08-09 15:40:00,128.87,129.01,128.65,128.81,24968.0,126.3807,126.518,126.1649,126.3218,24968.0
2022-08-09 15:50:00,128.85,128.89,128.52,128.87,73999.0,126.3611,126.4003,126.0374,126.3807,73999.0
2022-08-10 09:30:00,131.37,131.41,130.16,130.35,27116.0,128.8324,128.8716,127.6458,127.8321,27116.0
2022-08-10 09:40:00,130.15,131.75,130.15,131.49,8113.0,127.6359,129.205,127.6359,128.9501,8113.0
2022-08-10 09:50:00,131.56,131.85,131.34,131.84,11847.0,129.0187,129.3031,128.803,129.2933,11847.0
2022-08-10 10:00:00,131.88,132.07,131.8,131.83,13087.0,129.3325,129.5189,129.2541,129.2835,13087.0
2022-08-10 10:10:00,131.81,131.84,131.07,131.12,11895.0,129.2639,129.2933,128.5382,128.5872,11895.0
2022-08-10 10:20:00,131.09,131.37,130.82,131.37,9859.0,128.5578,128.8324,128.293,128.8324,9859.0
2022-08-10 10:30:00,131.41,131.42,131.12,131.29,9567.0,128.8716,128.8814,128.5872,128.7539,9567.0
2022-08-10 10:40:00,131.41,131.57,131.33,131.44,9069.0,128.8716,129.0285,128.7932,128.901,9069.0
2022-08-10 10:50:00,131.45,131.5,131.14,131.43,11320.0,128.9108,128.9599,128.6068,128.8912,11320.0
2022-08-10 11:00:00,131.48,132.26,131.47,132.16,14223.0,128.9403,129.7052,128.9304,129.6071,14223.0
2022-08-10 11:10:00,132.24,132.24,131.95,132.0,9588.0,129.6856,129.6856,129.4012,129.4502,9588.0
2022-08-10 11:20:00,132.04,132.11,131.69,132.11,12405.0,129.4894,129.5581,129.1462,129.5581,12405.0
2022-08-10 11:30:00,132.1,132.1,131.71,131.75,8921.0,129.5483,129.5483,129.1658,129.205,8921.0
2022-08-10 11:40:00,131.74,131.88,131.67,131.71,7242.0,129.1952,129.3325,129.1266,129.1658,7242.0
2022-08-10 11:50:00,131.74,131.89,131.69,131.82,11410.0,129.1952,129.3423,129.1462,129.2737,11410.0
2022-08-10 12:00:00,131.82,131.92,131.56,131.72,6690.0,129.2737,129.3718,129.0187,129.1756,6690.0
2022-08-10 12:10:00,131.66,131.66,131.44,131.44,6469.0,129.1168,129.1168,128.901,128.901,6469.0
2022-08-10 12:20:00,131.38,131.48,131.29,131.46,7878.0,128.8422,128.9403,128.7539,128.9206,7878.0
2022-08-10 12:30:00,131.45,131.56,131.43,131.49,7288.0,128.9108,129.0187,128.8912,128.9501,7288.0
2022-08-10 12:40:00,131.49,131.61,131.47,131.59,7663.0,128.9501,129.0677,128.9304,129.0481,7663.0
2022-08-10 12:50:00,131.57,131.78,131.56,131.75,7182.0,129.0285,129.2345,129.0187,129.205,7182.0
2022-08-10 13:00:00,131.75,131.77,131.51,131.53,8178.0,129.205,129.2247,128.9697,128.9893,8178.0
2022-08-10 13:10:00,131.55,131.61,131.42,131.44,10757.0,129.0089,129.0677,128.8814,128.901,10757.0
2022-08-10 13:20:00,131.42,131.7,131.4,131.59,8008.0,128.8814,129.156,128.8618,129.0481,8008.0
2022-08-10 13:30:00,131.59,131.75,131.53,131.73,5347.0,129.0481,129.205,128.9893,129.1854,5347.0
2022-08-10 13:40:00,131.69,131.89,131.69,131.84,5577.0,129.1462,129.3423,129.1462,129.2933,5577.0
2022-08-10 13:50:00,131.89,132.02,131.87,131.92,5216.0,129.3423,129.4698,129.3227,129.3718,5216.0
2022-08-10 14:00:00,131.9,131.98,131.85,131.87,8659.0,129.3521,129.4306,129.3031,129.3227,8659.0
2022-08-10 14:10:00,131.91,131.92,131.67,131.67,8123.0,129.3619,129.3718,129.1266,129.1266,8123.0
2022-08-10 14:20:00,131.69,131.89,131.63,131.84,6529.0,129.1462,129.3423,129.0874,129.2933,6529.0
2022-08-10 14:30:00,131.84,131.96,131.83,131.87,10253.0,129.2933,129.411,129.2835,129.3227,10253.0
2022-08-10 14:40:00,131.9,132.05,131.82,131.83,8779.0,129.3521,129.4992,129.2737,129.2835,8779.0
2022-08-10 14:50:00,131.82,131.84,131.74,131.79,6409.0,129.2737,129.2933,129.1952,129.2443,6409.0
2022-08-10 15:00:00,131.79,132.01,131.79,131.9,14013.0,129.2443,129.46,129.2443,129.3521,14013.0
2022-08-10 15:10:00,131.92,132.12,131.92,132.1,10629.0,129.3718,129.5679,129.3718,129.5483,10629.0
2022-08-10 15:20:00,132.11,132.38,132.11,132.31,12554.0,129.5581,129.8229,129.5581,129.7542,12554.0
2022-08-10 15:30:00,132.29,132.63,132.21,132.55,19770.0,129.7346,130.068,129.6562,129.9896,19770.0
2022-08-10 15:40:00,132.57,132.77,132.47,132.65,28449.0,130.0092,130.2053,129.9111,130.0877,28449.0
2022-08-10 15:50:00,132.65,132.66,132.32,132.55,106009.0,130.0877,130.0975,129.764,129.9896,106009.0
2022-08-11 09:30:00,132.91,133.25,132.46,133.08,30930.0,130.3426,130.6761,129.9013,130.5093,30930.0
2022-08-11 09:40:00,133.17,134.42,133.01,134.29,31189.0,130.5976,131.8235,130.4407,131.696,31189.0
2022-08-11 09:50:00,134.29,134.81,133.95,134.15,21944.0,131.696,132.2059,131.3625,131.5587,21944.0
2022-08-11 10:00:00,134.17,134.36,133.91,134.14,14337.0,131.5783,131.7646,131.3233,131.5489,14337.0
2022-08-11 10:10:00,134.2,134.62,134.01,134.56,9214.0,131.6077,132.0196,131.4214,131.9608,9214.0
2022-08-11 10:20:00,134.61,134.87,134.53,134.7,12370.0,132.0098,132.2648,131.9313,132.0981,12370.0
2022-08-11 10:30:00,134.8,135.12,134.66,135.0,32552.0,132.1961,132.5099,132.0588,132.3923,32552.0
2022-08-11 10:40:00,135.05,135.13,134.69,134.72,19440.0,132.4413,132.5197,132.0882,132.1177,19440.0
2022-08-11 10:50:00,134.7,134.96,134.47,134.47,11731.0,132.0981,132.353,131.8725,131.8725,11731.0
2022-08-11 11:00:00,134.44,134.59,134.25,134.32,25982.0,131.8431,131.9902,131.6567,131.7254,25982.0
2022-08-11 11:10:00,134.36,134.55,134.09,134.09,22460.0,131.7646,131.951,131.4998,131.4998,22460.0
2022-08-11 11:20:00,134.02,134.18,133.8,133.82,13439.0,131.4312,131.5881,131.2154,131.2351,13439.0
2022-08-11 11:30:00,133.83,134.16,133.76,133.81,20292.0,131.2449,131.5685,131.1762,131.2252,20292.0
2022-08-11 11:40:00,133.85,133.85,133.27,133.34,7979.0,131.2645,131.2645,130.6957,130.7643,7979.0
2022-08-11 11:50:00,133.3,133.4,133.07,133.07,9055.0,130.7251,130.8232,130.4995,130.4995,9055.0
2022-08-11 12:00:00,133.03,133.11,132.84,132.88,11744.0,130.4603,130.5388,130.274,130.3132,11744.0
2022-08-11 12:10:00,132.85,133.13,132.74,133.06,7500.0,130.2838,130.5584,130.1759,130.4897,7500.0
2022-08-11 12:20:00,133.09,133.22,132.98,133.2,11120.0,130.5192,130.6466,130.4113,130.627,11120.0
2022-08-11 12:30:00,133.21,133.28,133.13,133.13,9685.0,130.6368,130.7055,130.5584,130.5584,9685.0
2022-08-11 12:40:00,133.13,133.14,132.87,132.92,10164.0,130.5584,130.5682,130.3034,130.3524,10164.0
2022-08-11 12:50:00,132.88,133.05,132.85,133.0,6741.0,130.3132,130.4799,130.2838,130.4309,6741.0
2022-08-11 13:00:00,133.05,133.17,132.88,133.0,8565.0,130.4799,130.5976,130.3132,130.4309,8565.0
2022-08-11 13:10:00,133.03,133.21,133.03,133.14,7562.0,130.4603,130.6368,130.4603,130.5682,7562.0
2022-08-11 13:20:00,133.12,133.29,133.1,133.14,9910.0,130.5486,130.7153,130.529,130.5682,9910.0
2022-08-11 13:30:00,133.12,133.13,133.0,133.09,7018.0,130.5486,130.5584,130.4309,130.5192,7018.0
2022-08-11 13:40:00,133.01,133.18,132.97,132.99,7542.0,130.4407,130.6074,130.4015,130.4211,7542.0
2022-08-11 13:50:00,132.96,133.13,132.95,133.0,8075.0,130.3917,130.5584,130.3819,130.4309,8075.0
2022-08-11 14:00:00,133.01,133.01,132.61,132.68,7996.0,130.4407,130.4407,130.0484,130.1171,7996.0
2022-08-11 14:10:00,132.66,132.69,132.4,132.45,7278.0,130.0975,130.1269,129.8425,129.8915,7278.0
2022-08-11 14:20:00,132.44,132.57,132.36,132.56,7916.0,129.8817,130.0092,129.8033,129.9994,7916.0
2022-08-11 14:30:00,132.59,132.59,132.17,132.19,11745.0,130.0288,130.0288,129.6169,129.6365,11745.0
2022-08-11 14:40:00,132.21,132.24,132.01,132.04,9431.0,129.6562,129.6856,129.46,129.4894,9431.0
2022-08-11 14:50:00,132.01,132.07,131.85,132.03,21310.0,129.46,129.5189,129.3031,129.4796,21310.0
2022-08-11 15:00:00,132.03,132.17,131.88,131.99,11182.0,129.4796,129.6169,129.3325,129.4404,11182.0
2022-08-11 15:10:00,132.04,132.05,131.7,131.74,22082.0,129.4894,129.4992,129.156,129.1952,22082.0
2022-08-11 15:20:00,131.74,131.9,131.69,131.88,13475.0,129.1952,129.3521,129.1462,129.3325,13475.0
2022-08-11 15:30:00,131.89,131.89,131.59,131.6,16587.0,129.3423,129.3423,129.0481,129.0579,16587.0
2022-08-11 15:40:00,131.62,131.74,131.59,131.71,24373.0,129.0775,129.1952,129.0481,129.1658,24373.0
2022-08-11 15:50:00,131.71,132.0,131.68,131.93,90548.0,129.1658,129.4502,129.1364,129.3816,90548.0
2022-08-12 09:30:00,132.26,132.73,131.8,132.16,19906.0,129.7052,130.1661,129.2541,129.6071,19906.0
2022-08-12 09:40:00,132.31,132.75,131.89,131.91,11614.0,129.7542,130.1857,129.3423,129.3619,11614.0
2022-08-12 09:50:00,131.85,132.31,131.57,132.31,13794.0,129.3031,129.7542,129.0285,129.7542,13794.0
2022-08-12 10:00:00,132.24,132.28,131.51,132.0,5808.0,129.6856,129.7248,128.9697,129.4502,5808.0
2022-08-12 10:10:00,131.99,132.58,131.99,132.58,8116.0,129.4404,130.019,129.4404,130.019,8116.0
2022-08-12 10:20:00,132.58,132.72,132.3,132.38,6673.0,130.019,130.1563,129.7444,129.8229,6673.0
2022-08-12 10:30:00,132.18,132.32,131.84,131.89,6196.0,129.6267,129.764,129.2933,129.3423,6196.0
2022-08-12 10:40:00,131.87,131.88,131.43,131.43,7109.0,129.3227,129.3325,128.8912,128.8912,7109.0
2022-08-12 10:50:00,131.43,131.93,131.43,131.9,5584.0,128.8912,129.3816,128.8912,129.3521,5584.0
2022-08-12 11:00:00,131.99,132.26,131.86,132.21,6408.0,129.4404,129.7052,129.3129,129.6562,6408.0
2022-08-12 11:10:00,132.17,132.25,132.05,132.11,5197.0,129.6169,129.6954,129.4992,129.5581,5197.0
2022-08-12 11:20:00,132.16,132.25,131.91,131.97,6032.0,129.6071,129.6954,129.3619,129.4208,6032.0
2022-08-12 11:30:00,131.98,132.24,131.97,132.12,6147.0,129.4306,129.6856,129.4208,129.5679,6147.0
2022-08-12 11:40:00,132.12,132.21,132.09,132.19,6299.0,129.5679,129.6562,129.5385,129.6365,6299.0
2022-08-12 11:50:00,132.17,132.46,132.16,132.19,6363.0,129.6169,129.9013,129.6071,129.6365,6363.0
2022-08-12 12:00:00,132.19,132.44,132.15,132.44,6344.0,129.6365,129.8817,129.5973,129.8817,6344.0
2022-08-12 12:10:00,132.46,132.47,132.31,132.4,6733.0,129.9013,129.9111,129.7542,129.8425,6733.0
2022-08-12 12:20:00,132.38,132.5,132.29,132.5,6266.0,129.8229,129.9406,129.7346,129.9406,6266.0
2022-08-12 12:30:00,132.52,132.75,132.47,132.65,6415.0,129.9602,130.1857,129.9111,130.0877,6415.0
2022-08-12 12:40:00,132.65,133.09,132.64,133.07,7487.0,130.0877,130.5192,130.0778,130.4995,7487.0
2022-08-12 12:50:00,133.06,133.06,132.88,132.93,4959.0,130.4897,130.4897,130.3132,130.3622,4959.0
2022-08-12 13:00:00,132.94,133.01,132.87,132.99,9382.0,130.3721,130.4407,130.3034,130.4211,9382.0
2022-08-12 13:10:00,132.98,133.0,132.84,132.97,8537.0,130.4113,130.4309,130.274,130.4015,8537.0
2022-08-12 13:20:00,133.0,133.02,132.8,132.85,4135.0,130.4309,130.4505,130.2348,130.2838,4135.0
2022-08-12 13:30:00,132.91,132.99,132.81,132.81,3583.0,130.3426,130.4211,130.2446,130.2446,3583.0
2022-08-12 13:40:00,132.8,132.83,132.71,132.75,3911.0,130.2348,130.2642,130.1465,130.1857,3911.0
2022-08-12 13:50:00,132.81,132.87,132.65,132.65,4506.0,130.2446,130.3034,130.0877,130.0877,4506.0
2022-08-12 14:00:00,132.69,132.75,132.66,132.7,3732.0,130.1269,130.1857,130.0975,130.1367,3732.0
2022-08-12 14:10:00,132.67,132.81,132.6,132.68,4461.0,130.1073,130.2446,130.0386,130.1171,4461.0
2022-08-12 14:20:00,132.68,132.77,132.64,132.75,5821.0,130.1171,130.2053,130.0778,130.1857,5821.0
2022-08-12 14:30:00,132.76,132.99,132.67,132.97,5242.0,130.1955,130.4211,130.1073,130.4015,5242.0
2022-08-12 14:40:00,132.96,133.25,132.93,133.25,4805.0,130.3917,130.6761,130.3622,130.6761,4805.0
2022-08-12 14:50:00,133.2,133.22,133.0,133.22,6134.0,130.627,130.6466,130.4309,130.6466,6134.0
2022-08-12 15:00:00,133.19,133.42,133.17,133.38,6297.0,130.6172,130.8428,130.5976,130.8036,6297.0
2022-08-12 15:10:00,133.43,133.47,133.32,133.47,5210.0,130.8526,130.8918,130.7447,130.8918,5210.0
2022-08-12 15:20:00,133.44,133.45,133.33,133.36,7265.0,130.8624,130.8722,130.7545,130.7839,7265.0
2022-08-12 15:30:00,133.36,133.4,133.16,133.24,7382.0,130.7839,130.8232,130.5878,130.6663,7382.0
2022-08-12 15:40:00,133.26,133.45,133.24,133.36,19378.0,130.6859,130.8722,130.6663,130.7839,19378.0
2022-08-12 15:50:00,133.43,133.63,133.41,133.53,70277.0,130.8526,131.0487,130.833,130.9507,70277.0
2022-08-15 09:30:00,133.28,134.16,132.67,132.81,21955.0,130.7055,131.5685,130.1073,130.2446,21955.0
2022-08-15 09:40:00,132.9,133.92,132.9,133.74,7423.0,130.3328,131.3331,130.3328,131.1566,7423.0
2022-08-15 09:50:00,133.79,134.41,133.77,134.31,25327.0,131.2056,131.8137,131.186,131.7156,25327.0
2022-08-15 10:00:00,134.33,134.33,133.77,134.19,9533.0,131.7352,131.7352,131.186,131.5979,9533.0
2022-08-15 10:10:00,134.13,134.2,133.77,133.89,5781.0,131.5391,131.6077,131.186,131.3037,5781.0
2022-08-15 10:20:00,133.9,133.94,133.53,133.82,15241.0,131.3135,131.3527,130.9507,131.2351,15241.0
2022-08-15 10:30:00,133.88,133.92,133.6,133.8,8926.0,131.2939,131.3331,131.0193,131.2154,8926.0
2022-08-15 10:40:00,133.8,133.94,133.35,133.37,22524.0,131.2154,131.3527,130.7741,130.7937,22524.0
2022-08-15 10:50:00,133.34,133.44,132.93,133.14,28243.0,130.7643,130.8624,130.3622,130.5682,28243.0
2022-08-15 11:00:00,133.18,133.73,133.18,133.58,18802.0,130.6074,131.1468,130.6074,130.9997,18802.0
2022-08-15 11:10:00,133.51,133.58,133.25,133.3,6660.0,130.931,130.9997,130.6761,130.7251,6660.0
2022-08-15 11:20:00,133.33,133.42,133.23,133.38,6911.0,130.7545,130.8428,130.6564,130.8036,6911.0
2022-08-15 11:30:00,133.39,133.61,133.34,133.35,5173.0,130.8134,131.0291,130.7643,130.7741,5173.0
2022-08-15 11:40:00,133.37,133.87,133.31,133.69,12777.0,130.7937,131.2841,130.7349,131.1076,12777.0
2022-08-15 11:50:00,133.69,133.74,133.41,133.55,15636.0,131.1076,131.1566,130.833,130.9703,15636.0
2022-08-15 12:00:00,133.52,133.96,133.52,133.73,8192.0,130.9408,131.3723,130.9408,131.1468,8192.0
2022-08-15 12:10:00,133.74,133.99,133.71,133.9,7421.0,131.1566,131.4018,131.1272,131.3135,7421.0
2022-08-15 12:20:00,133.91,133.93,133.82,133.9,3840.0,131.3233,131.3429,131.2351,131.3135,3840.0
2022-08-15 12:30:00,133.86,133.94,133.77,133.88,4341.0,131.2743,131.3527,131.186,131.2939,4341.0
2022-08-15 12:40:00,133.89,133.95,133.78,133.93,13981.0,131.3037,131.3625,131.1958,131.3429,13981.0
2022-08-15 12:50:00,133.99,134.2,133.99,134.16,5570.0,131.4018,131.6077,131.4018,131.5685,5570.0
2022-08-15 13:00:00,134.17,134.17,134.01,134.15,7107.0,131.5783,131.5783,131.4214,131.5587,7107.0
2022-08-15 13:10:00,134.21,134.4,134.14,134.14,10807.0,131.6175,131.8038,131.5489,131.5489,10807.0
2022-08-15 13:20:00,134.15,134.31,134.09,134.21,8200.0,131.5587,131.7156,131.4998,131.6175,8200.0
2022-08-15 13:30:00,134.22,134.28,134.08,134.1,15081.0,131.6273,131.6862,131.49,131.5096,15081.0
2022-08-15 13:40:00,134.08,134.19,134.04,134.18,7826.0,131.49,131.5979,131.4508,131.5881,7826.0
2022-08-15 13:50:00,134.18,134.23,134.08,134.21,3239.0,131.5881,131.6371,131.49,131.6175,3239.0
2022-08-15 14:00:00,134.19,134.3,134.06,134.07,12471.0,131.5979,131.7058,131.4704,131.4802,12471.0
2022-08-15 14:10:00,134.09,134.27,134.07,134.23,9506.0,131.4998,131.6764,131.4802,131.6371,9506.0
2022-08-15 14:20:00,134.39,134.46,134.25,134.31,7037.0,131.794,131.8627,131.6567,131.7156,7037.0
2022-08-15 14:30:00,134.36,134.37,134.22,134.37,17651.0,131.7646,131.7744,131.6273,131.7744,17651.0
2022-08-15 14:40:00,134.36,134.62,134.31,134.5,175450.0,131.7646,132.0196,131.7156,131.9019,175450.0
2022-08-15 14:50:00,134.51,134.52,134.25,134.25,21508.0,131.9117,131.9215,131.6567,131.6567,21508.0
2022-08-15 15:00:00,134.25,134.31,134.04,134.06,13362.0,131.6567,131.7156,131.4508,131.4704,13362.0
2022-08-15 15:10:00,134.06,134.26,134.0,134.1,14755.0,131.4704,131.6666,131.4116,131.5096,14755.0
2022-08-15 15:20:00,134.1,134.19,134.02,134.19,10323.0,131.5096,131.5979,131.4312,131.5979,10323.0
2022-08-15 15:30:00,134.14,134.2,134.06,134.08,16810.0,131.5489,131.6077,131.4704,131.49,16810.0
2022-08-15 15:40:00,134.08,134.09,133.89,134.08,24936.0,131.49,131.4998,131.3037,131.49,24936.0
2022-08-15 15:50:00,134.1,134.11,133.85,133.94,97530.0,131.5096,131.5195,131.2645,131.3527,97530.0
2022-08-16 09:30:00,132.89,133.42,131.8,133.04,60532.0,130.323,130.8428,129.2541,130.4701,60532.0
2022-08-16 09:40:00,133.05,133.29,132.34,132.57,20522.0,130.4799,130.7153,129.7836,130.0092,20522.0
2022-08-16 09:50:00,132.49,132.9,132.01,132.16,31558.0,129.9307,130.3328,129.46,129.6071,31558.0
2022-08-16 10:00:00,132.19,132.32,131.72,132.16,24887.0,129.6365,129.764,129.1756,129.6071,24887.0
2022-08-16 10:10:00,132.09,132.61,131.83,132.11,17571.0,129.5385,130.0484,129.2835,129.5581,17571.0
2022-08-16 10:20:00,132.04,132.08,131.66,131.77,31103.0,129.4894,129.5287,129.1168,129.2247,31103.0
2022-08-16 10:30:00,131.77,131.96,131.67,131.75,27479.0,129.2247,129.411,129.1266,129.205,27479.0
2022-08-16 10:40:00,131.76,132.38,131.76,132.16,15714.0,129.2148,129.8229,129.2148,129.6071,15714.0
2022-08-16 10:50:00,132.21,132.5,132.21,132.24,9538.0,129.6562,129.9406,129.6562,129.6856,9538.0
2022-08-16 11:00:00,132.18,132.23,131.91,131.98,13260.0,129.6267,129.6758,129.3619,129.4306,13260.0
2022-08-16 11:10:00,131.98,132.51,131.87,132.5,18272.0,129.4306,129.9504,129.3227,129.9406,18272.0
2022-08-16 11:20:00,132.47,132.68,132.19,132.66,7527.0,129.9111,130.1171,129.6365,130.0975,7527.0
2022-08-16 11:30:00,132.58,133.09,132.53,133.0,14113.0,130.019,130.5192,129.97,130.4309,14113.0
2022-08-16 11:40:00,133.0,133.1,132.8,133.01,9618.0,130.4309,130.529,130.2348,130.4407,9618.0
2022-08-16 11:50:00,132.92,132.97,132.7,132.77,16164.0,130.3524,130.4015,130.1367,130.2053,16164.0
2022-08-16 12:00:00,132.85,132.93,132.46,132.65,18635.0,130.2838,130.3622,129.9013,130.0877,18635.0
2022-08-16 12:10:00,132.66,132.79,132.52,132.59,14703.0,130.0975,130.2249,129.9602,130.0288,14703.0
2022-08-16 12:20:00,132.55,132.57,132.27,132.28,12008.0,129.9896,130.0092,129.715,129.7248,12008.0
2022-08-16 12:30:00,132.32,132.56,132.32,132.46,13490.0,129.764,129.9994,129.764,129.9013,13490.0
2022-08-16 12:40:00,132.43,132.46,132.16,132.44,10858.0,129.8719,129.9013,129.6071,129.8817,10858.0
2022-08-16 12:50:00,132.4,132.48,132.25,132.31,16011.0,129.8425,129.9209,129.6954,129.7542,16011.0
2022-08-16 13:00:00,132.32,132.43,132.19,132.42,11880.0,129.764,129.8719,129.6365,129.8621,11880.0
2022-08-16 13:10:00,132.41,132.41,131.96,132.09,25339.0,129.8523,129.8523,129.411,129.5385,25339.0
2022-08-16 13:20:00,132.1,132.27,131.77,132.17,42169.0,129.5483,129.715,129.2247,129.6169,42169.0
2022-08-16 13:30:00,132.14,132.33,131.93,132.24,33622.0,129.5875,129.7738,129.3816,129.6856,33622.0
2022-08-16 13:40:00,132.22,132.79,132.21,132.7,15302.0,129.666,130.2249,129.6562,130.1367,15302.0
2022-08-16 13:50:00,132.69,132.83,132.65,132.67,10815.0,130.1269,130.2642,130.0877,130.1073,10815.0
2022-08-16 14:00:00,132.67,132.85,132.6,132.8,30358.0,130.1073,130.2838,130.0386,130.2348,30358.0
2022-08-16 14:10:00,132.8,133.0,132.79,132.9,30759.0,130.2348,130.4309,130.2249,130.3328,30759.0
2022-08-16 14:20:00,132.91,133.31,132.9,133.16,11869.0,130.3426,130.7349,130.3328,130.5878,11869.0
2022-08-16 14:30:00,133.21,133.35,132.78,132.82,17106.0,130.6368,130.7741,130.2151,130.2544,17106.0
2022-08-16 14:40:00,132.83,132.84,132.31,132.42,14018.0,130.2642,130.274,129.7542,129.8621,14018.0
2022-08-16 14:50:00,132.36,132.64,132.34,132.59,9716.0,129.8033,130.0778,129.7836,130.0288,9716.0
2022-08-16 15:00:00,132.58,132.58,132.2,132.37,15498.0,130.019,130.019,129.6463,129.8131,15498.0
2022-08-16 15:10:00,132.37,132.64,132.32,132.64,15472.0,129.8131,130.0778,129.764,130.0778,15472.0
2022-08-16 15:20:00,132.62,132.67,132.28,132.62,14767.0,130.0582,130.1073,129.7248,130.0582,14767.0
2022-08-16 15:30:00,132.59,132.91,132.55,132.83,30834.0,130.0288,130.3426,129.9896,130.2642,30834.0
2022-08-16 15:40:00,132.83,133.19,132.82,133.19,54314.0,130.2642,130.6172,130.2544,130.6172,54314.0
2022-08-16 15:50:00,133.2,133.2,132.48,132.76,137351.0,130.627,130.627,129.9209,130.1955,137351.0
2022-08-17 09:30:00,148.84,149.0,143.0,143.22,410217.0,145.9649,146.1218,140.2377,140.4535,410217.0
2022-08-17 09:40:00,143.29,143.82,142.65,143.0,125728.0,140.5221,141.0419,139.8945,140.2377,125728.0
2022-08-17 09:50:00,143.0,143.77,142.25,142.33,134663.0,140.2377,140.9929,139.5022,139.5807,134663.0
2022-08-17 10:00:00,142.39,142.9,141.34,141.7,110950.0,139.6395,140.1397,138.6098,138.9628,110950.0
2022-08-17 10:10:00,141.67,142.08,140.62,142.07,90468.0,138.9334,139.3355,137.9037,139.3257,90468.0
2022-08-17 10:20:00,142.07,142.65,141.37,141.93,100654.0,139.3257,139.8945,138.6392,139.1884,100654.0
2022-08-17 10:30:00,141.82,141.98,140.73,140.91,67409.0,139.0805,139.2374,138.0116,138.1881,67409.0
2022-08-17 10:40:00,140.98,142.45,140.91,141.71,76136.0,138.2567,139.6984,138.1881,138.9726,76136.0
2022-08-17 10:50:00,141.7,141.7,140.22,140.52,53815.0,138.9628,138.9628,137.5114,137.8056,53815.0
2022-08-17 11:00:00,140.52,140.7,140.03,140.43,47658.0,137.8056,137.9822,137.3251,137.7174,47658.0
2022-08-17 11:10:00,140.43,141.54,140.43,141.53,49114.0,137.7174,138.8059,137.7174,138.7961,49114.0
2022-08-17 11:20:00,141.53,142.12,141.53,141.86,60947.0,138.7961,139.3747,138.7961,139.1197,60947.0
2022-08-17 11:30:00,141.91,141.98,141.31,141.9,61168.0,139.1688,139.2374,138.5804,139.159,61168.0
2022-08-17 11:40:00,141.9,141.9,141.53,141.6,53667.0,139.159,139.159,138.7961,138.8648,53667.0
2022-08-17 11:50:00,141.6,142.24,141.57,142.05,65080.0,138.8648,139.4924,138.8353,139.3061,65080.0
2022-08-17 12:00:00,142.13,142.59,141.92,142.12,76287.0,139.3845,139.8356,139.1786,139.3747,76287.0
2022-08-17 12:10:00,142.18,142.53,142.07,142.34,37232.0,139.4336,139.7768,139.3257,139.5905,37232.0
2022-08-17 12:20:00,142.34,142.35,141.98,142.34,19373.0,139.5905,139.6003,139.2374,139.5905,19373.0
2022-08-17 12:30:00,142.37,142.76,142.18,142.73,21351.0,139.6199,140.0024,139.4336,139.9729,21351.0
2022-08-17 12:40:00,142.75,143.34,142.75,143.13,62970.0,139.9926,140.5712,139.9926,140.3652,62970.0
2022-08-17 12:50:00,143.11,143.36,143.08,143.28,38991.0,140.3456,140.5908,140.3162,140.5123,38991.0
2022-08-17 13:00:00,143.24,143.24,142.35,142.4,34991.0,140.4731,140.4731,139.6003,139.6493,34991.0
2022-08-17 13:10:00,142.39,142.39,141.86,141.99,48533.0,139.6395,139.6395,139.1197,139.2472,48533.0
2022-08-17 13:20:00,142.05,142.45,141.97,142.42,16737.0,139.3061,139.6984,139.2276,139.6689,16737.0
2022-08-17 13:30:00,142.38,143.11,142.38,142.94,63725.0,139.6297,140.3456,139.6297,140.1789,63725.0
2022-08-17 13:40:00,142.88,143.32,142.82,143.11,36223.0,140.12,140.5515,140.0612,140.3456,36223.0
2022-08-17 13:50:00,143.07,143.27,143.02,143.07,22061.0,140.3064,140.5025,140.2573,140.3064,22061.0
2022-08-17 14:00:00,143.11,143.6,142.82,143.25,52678.0,140.3456,140.8261,140.0612,140.4829,52678.0
2022-08-17 14:10:00,143.15,143.58,143.09,143.34,32052.0,140.3848,140.8065,140.326,140.5712,32052.0
2022-08-17 14:20:00,143.34,143.61,143.21,143.38,32292.0,140.5712,140.8359,140.4437,140.6104,32292.0
2022-08-17 14:30:00,143.38,143.85,143.28,143.82,36456.0,140.6104,141.0713,140.5123,141.0419,36456.0
2022-08-17 14:40:00,143.79,143.79,143.0,143.19,25907.0,141.0125,141.0125,140.2377,140.4241,25907.0
2022-08-17 14:50:00,143.17,143.19,142.79,142.79,36247.0,140.4044,140.4241,140.0318,140.0318,36247.0
2022-08-17 15:00:00,142.83,143.02,142.72,142.75,34062.0,140.071,140.2573,139.9631,139.9926,34062.0
2022-08-17 15:10:00,142.74,142.82,142.29,142.44,37074.0,139.9827,140.0612,139.5414,139.6885,37074.0
2022-08-17 15:20:00,142.41,142.71,142.36,142.6,30189.0,139.6591,139.9533,139.6101,139.8455,30189.0
2022-08-17 15:30:00,142.55,142.56,141.95,141.99,56207.0,139.7964,139.8062,139.208,139.2472,56207.0
2022-08-17 15:40:00,141.99,142.24,141.98,142.14,89496.0,139.2472,139.4924,139.2374,139.3943,89496.0
2022-08-17 15:50:00,142.15,142.37,141.96,142.25,262104.0,139.4041,139.6199,139.2178,139.5022,262104.0
2022-08-18 09:30:00,141.88,141.97,139.53,140.03,78896.0,139.1394,139.2276,136.8348,137.3251,78896.0
2022-08-18 09:40:00,140.0,140.56,139.85,140.2,32055.0,137.2957,137.8449,137.1486,137.4918,32055.0
2022-08-18 09:50:00,140.05,140.22,139.86,140.19,40072.0,137.3447,137.5114,137.1584,137.482,40072.0
2022-08-18 10:00:00,140.09,140.38,139.9,139.93,44206.0,137.3839,137.6683,137.1976,137.227,44206.0
2022-08-18 10:10:00,140.0,140.0,138.76,139.77,37201.0,137.2957,137.2957,136.0796,137.0701,37201.0
2022-08-18 10:20:00,139.75,139.92,139.51,139.56,12576.0,137.0505,137.2172,136.8151,136.8642,12576.0
2022-08-18 10:30:00,139.66,139.89,139.09,139.49,27787.0,136.9622,137.1878,136.4033,136.7955,27787.0
2022-08-18 10:40:00,139.45,139.97,139.45,139.82,17278.0,136.7563,137.2663,136.7563,137.1192,17278.0
2022-08-18 10:50:00,139.82,140.33,139.79,140.0,17108.0,137.1192,137.6193,137.0897,137.2957,17108.0
2022-08-18 11:00:00,140.03,140.08,139.45,139.64,11664.0,137.3251,137.3741,136.7563,136.9426,11664.0
2022-08-18 11:10:00,139.66,140.07,139.66,139.74,12972.0,136.9622,137.3643,136.9622,137.0407,12972.0
2022-08-18 11:20:00,139.74,139.77,139.43,139.58,17805.0,137.0407,137.0701,136.7367,136.8838,17805.0
2022-08-18 11:30:00,139.6,140.04,139.51,140.02,17392.0,136.9034,137.3349,136.8151,137.3153,17392.0
2022-08-18 11:40:00,140.05,140.2,139.97,139.97,10010.0,137.3447,137.4918,137.2663,137.2663,10010.0
2022-08-18 11:50:00,140.02,140.13,139.56,139.56,8108.0,137.3153,137.4232,136.8642,136.8642,8108.0
2022-08-18 12:00:00,139.6,139.78,139.47,139.58,11578.0,136.9034,137.0799,136.7759,136.8838,11578.0
2022-08-18 12:10:00,139.57,139.65,139.36,139.53,10237.0,136.874,136.9524,136.668,136.8348,10237.0
2022-08-18 12:20:00,139.58,139.58,138.94,139.03,18415.0,136.8838,136.8838,136.2562,136.3444,18415.0
2022-08-18 12:30:00,139.09,139.09,138.88,139.09,9661.0,136.4033,136.4033,136.1973,136.4033,9661.0
2022-08-18 12:40:00,139.08,139.24,138.89,139.15,15272.0,136.3934,136.5504,136.2071,136.4621,15272.0
2022-08-18 12:50:00,139.17,139.42,139.16,139.4,11191.0,136.4817,136.7269,136.4719,136.7073,11191.0
2022-08-18 13:00:00,139.4,139.43,139.17,139.42,12585.0,136.7073,136.7367,136.4817,136.7269,12585.0
2022-08-18 13:10:00,139.43,139.43,139.25,139.42,14923.0,136.7367,136.7367,136.5602,136.7269,14923.0
2022-08-18 13:20:00,139.4,139.53,139.37,139.5,16834.0,136.7073,136.8348,136.6778,136.8053,16834.0
2022-08-18 13:30:00,139.51,139.81,139.49,139.8,42711.0,136.8151,137.1093,136.7955,137.0995,42711.0
2022-08-18 13:40:00,139.83,139.88,139.65,139.65,8897.0,137.129,137.178,136.9524,136.9524,8897.0
2022-08-18 13:50:00,139.61,139.67,139.42,139.6,20207.0,136.9132,136.9721,136.7269,136.9034,20207.0
2022-08-18 14:00:00,139.6,139.92,139.57,139.9,24947.0,136.9034,137.2172,136.874,137.1976,24947.0
2022-08-18 14:10:00,139.88,140.04,139.78,139.99,41450.0,137.178,137.3349,137.0799,137.2859,41450.0
2022-08-18 14:20:00,139.94,140.05,139.9,140.02,11848.0,137.2368,137.3447,137.1976,137.3153,11848.0
2022-08-18 14:30:00,140.0,140.09,139.91,140.06,14146.0,137.2957,137.3839,137.2074,137.3545,14146.0
2022-08-18 14:40:00,140.06,140.14,140.03,140.09,14037.0,137.3545,137.433,137.3251,137.3839,14037.0
2022-08-18 14:50:00,140.12,140.36,140.08,140.33,11533.0,137.4134,137.6487,137.3741,137.6193,11533.0
2022-08-18 15:00:00,140.31,140.32,140.17,140.24,15419.0,137.5997,137.6095,137.4624,137.531,15419.0
2022-08-18 15:10:00,140.23,140.57,140.19,140.56,66345.0,137.5212,137.8547,137.482,137.8449,66345.0
2022-08-18 15:20:00,140.58,140.59,140.36,140.47,24025.0,137.8645,137.8743,137.6487,137.7566,24025.0
2022-08-18 15:30:00,140.49,140.55,140.28,140.35,28186.0,137.7762,137.8351,137.5703,137.6389,28186.0
2022-08-18 15:40:00,140.35,140.37,140.16,140.27,38903.0,137.6389,137.6585,137.4526,137.5605,38903.0
2022-08-18 15:50:00,140.25,140.26,139.65,140.16,113106.0,137.5408,137.5507,136.9524,137.4526,113106.0
2022-08-19 09:30:00,139.35,139.62,138.0,138.58,89666.0,136.6582,136.923,135.3343,135.9031,89666.0
2022-08-19 09:40:00,138.54,138.69,138.09,138.28,35590.0,135.8639,136.011,135.4226,135.6089,35590.0
2022-08-19 09:50:00,138.26,139.01,137.91,138.63,66775.0,135.5893,136.3248,135.246,135.9521,66775.0
2022-08-19 10:00:00,138.65,139.03,138.5,138.66,30756.0,135.9718,136.3444,135.8247,135.9816,30756.0
2022-08-19 10:10:00,138.71,139.39,138.71,138.97,20324.0,136.0306,136.6975,136.0306,136.2856,20324.0
2022-08-19 10:20:00,139.16,139.22,138.76,138.89,16806.0,136.4719,136.5307,136.0796,136.2071,16806.0
2022-08-19 10:30:00,138.92,139.26,138.88,138.99,17228.0,136.2365,136.57,136.1973,136.3052,17228.0
2022-08-19 10:40:00,138.99,139.73,138.99,139.49,17303.0,136.3052,137.0309,136.3052,136.7955,17303.0
2022-08-19 10:50:00,139.36,139.36,138.75,138.75,12097.0,136.668,136.668,136.0698,136.0698,12097.0
2022-08-19 11:00:00,138.8,138.89,138.57,138.57,10760.0,136.1189,136.2071,135.8933,135.8933,10760.0
2022-08-19 11:10:00,138.54,138.54,138.15,138.27,7267.0,135.8639,135.8639,135.4814,135.5991,7267.0
2022-08-19 11:20:00,138.23,138.28,137.85,138.0,6865.0,135.5599,135.6089,135.1872,135.3343,6865.0
2022-08-19 11:30:00,138.07,138.6,138.07,138.47,7375.0,135.403,135.9227,135.403,135.7952,7375.0
2022-08-19 11:40:00,138.44,138.74,138.36,138.62,8029.0,135.7658,136.06,135.6874,135.9423,8029.0
2022-08-19 11:50:00,138.63,138.81,138.59,138.81,4088.0,135.9521,136.1287,135.9129,136.1287,4088.0
2022-08-19 12:00:00,138.75,138.79,138.58,138.75,6300.0,136.0698,136.109,135.9031,136.0698,6300.0
2022-08-19 12:10:00,138.79,139.11,138.79,138.98,8404.0,136.109,136.4229,136.109,136.2954,8404.0
2022-08-19 12:20:00,139.06,139.12,138.88,138.9,7323.0,136.3738,136.4327,136.1973,136.2169,7323.0
2022-08-19 12:30:00,138.88,138.92,138.68,138.69,12584.0,136.1973,136.2365,136.0012,136.011,12584.0
2022-08-19 12:40:00,138.66,138.66,138.41,138.41,22100.0,135.9816,135.9816,135.7364,135.7364,22100.0
2022-08-19 12:50:00,138.39,138.63,138.35,138.35,9814.0,135.7168,135.9521,135.6775,135.6775,9814.0
2022-08-19 13:00:00,138.38,138.53,138.2,138.21,7929.0,135.707,135.8541,135.5304,135.5403,7929.0
2022-08-19 13:10:00,138.2,138.33,138.17,138.19,11489.0,135.5304,135.6579,135.501,135.5206,11489.0
2022-08-19 13:20:00,138.17,138.29,138.07,138.07,7051.0,135.501,135.6187,135.403,135.403,7051.0
2022-08-19 13:30:00,138.07,138.07,137.64,137.93,16305.0,135.403,135.403,134.9813,135.2657,16305.0
2022-08-19 13:40:00,137.92,138.19,137.92,138.15,7007.0,135.2559,135.5206,135.2559,135.4814,7007.0
2022-08-19 13:50:00,138.19,138.37,138.19,138.31,3145.0,135.5206,135.6972,135.5206,135.6383,3145.0
2022-08-19 14:00:00,138.34,138.34,138.11,138.11,6650.0,135.6677,135.6677,135.4422,135.4422,6650.0
2022-08-19 14:10:00,138.11,138.13,137.98,137.98,8397.0,135.4422,135.4618,135.3147,135.3147,8397.0
2022-08-19 14:20:00,137.99,138.1,137.95,138.0,9902.0,135.3245,135.4324,135.2853,135.3343,9902.0
2022-08-19 14:30:00,137.97,137.98,137.72,137.75,6638.0,135.3049,135.3147,135.0597,135.0891,6638.0
2022-08-19 14:40:00,137.74,137.94,137.66,137.94,10787.0,135.0793,135.2755,135.0009,135.2755,10787.0
2022-08-19 14:50:00,137.95,137.99,137.69,137.69,8755.0,135.2853,135.3245,135.0303,135.0303,8755.0
2022-08-19 15:00:00,137.68,137.68,137.26,137.38,12473.0,135.0205,135.0205,134.6086,134.7263,12473.0
2022-08-19 15:10:00,137.42,137.79,137.4,137.64,11552.0,134.7655,135.1284,134.7459,134.9813,11552.0
2022-08-19 15:20:00,137.66,137.85,137.56,137.69,38214.0,135.0009,135.1872,134.9028,135.0303,38214.0
2022-08-19 15:30:00,137.69,137.7,137.4,137.4,64481.0,135.0303,135.0401,134.7459,134.7459,64481.0
2022-08-19 15:40:00,137.39,137.53,137.3,137.53,42988.0,134.7361,134.8734,134.6478,134.8734,42988.0
2022-08-19 15:50:00,137.44,137.75,137.3,137.61,137236.0,134.7851,135.0891,134.6478,134.9518,137236.0
2022-08-22 09:30:00,135.3,136.03,134.46,134.87,44218.0,132.6865,133.4024,131.8627,132.2648,44218.0
2022-08-22 09:40:00,134.77,135.85,134.76,135.06,22993.0,132.1667,133.2258,132.1569,132.4511,22993.0
2022-08-22 09:50:00,135.06,136.03,134.88,135.81,20913.0,132.4511,133.4024,132.2746,133.1866,20913.0
2022-08-22 10:00:00,135.8,135.87,135.31,135.53,14297.0,133.1768,133.2455,132.6963,132.912,14297.0
2022-08-22 10:10:00,135.49,135.96,135.49,135.74,8045.0,132.8728,133.3337,132.8728,133.118,8045.0
2022-08-22 10:20:00,135.7,135.78,135.49,135.58,11811.0,133.0787,133.1572,132.8728,132.9611,11811.0
2022-08-22 10:30:00,135.49,135.54,135.11,135.24,9639.0,132.8728,132.9218,132.5001,132.6276,9639.0
2022-08-22 10:40:00,135.17,135.48,135.17,135.26,5722.0,132.559,132.863,132.559,132.6472,5722.0
2022-08-22 10:50:00,135.37,135.37,134.9,134.9,9822.0,132.7551,132.7551,132.2942,132.2942,9822.0
2022-08-22 11:00:00,135.0,135.14,134.89,135.05,12820.0,132.3923,132.5296,132.2844,132.4413,12820.0
2022-08-22 11:10:00,135.09,135.47,135.02,135.39,7534.0,132.4805,132.8532,132.4119,132.7747,7534.0
2022-08-22 11:20:00,135.45,135.45,134.95,134.95,6013.0,132.8336,132.8336,132.3432,132.3432,6013.0
2022-08-22 11:30:00,134.97,135.0,134.81,134.81,4717.0,132.3628,132.3923,132.2059,132.2059,4717.0
2022-08-22 11:40:00,134.78,134.78,134.56,134.71,8567.0,132.1765,132.1765,131.9608,132.1079,8567.0
2022-08-22 11:50:00,134.72,134.88,134.6,134.64,9742.0,132.1177,132.2746,132.0,132.0392,9742.0
2022-08-22 12:00:00,134.62,134.92,134.35,134.45,17054.0,132.0196,132.3138,131.7548,131.8529,17054.0
2022-08-22 12:10:00,134.49,134.75,134.38,134.73,12131.0,131.8921,132.1471,131.7842,132.1275,12131.0
2022-08-22 12:20:00,134.71,134.93,134.65,134.7,8346.0,132.1079,132.3236,132.049,132.0981,8346.0
2022-08-22 12:30:00,134.63,134.86,134.63,134.84,9399.0,132.0294,132.255,132.0294,132.2353,9399.0
2022-08-22 12:40:00,134.84,135.0,134.7,134.96,11289.0,132.2353,132.3923,132.0981,132.353,11289.0
2022-08-22 12:50:00,134.95,135.0,134.83,134.92,8526.0,132.3432,132.3923,132.2255,132.3138,8526.0
2022-08-22 13:00:00,134.93,134.93,134.51,134.55,6510.0,132.3236,132.3236,131.9117,131.951,6510.0
2022-08-22 13:10:00,134.59,134.59,134.18,134.19,7036.0,131.9902,131.9902,131.5881,131.5979,7036.0
2022-08-22 13:20:00,134.24,134.45,134.19,134.37,14194.0,131.6469,131.8529,131.5979,131.7744,14194.0
2022-08-22 13:30:00,134.4,134.45,134.26,134.43,7155.0,131.8038,131.8529,131.6666,131.8333,7155.0
2022-08-22 13:40:00,134.42,134.46,134.29,134.3,11067.0,131.8235,131.8627,131.696,131.7058,11067.0
2022-08-22 13:50:00,134.26,134.4,134.24,134.31,18172.0,131.6666,131.8038,131.6469,131.7156,18172.0
2022-08-22 14:00:00,134.35,134.35,133.78,133.79,19819.0,131.7548,131.7548,131.1958,131.2056,19819.0
2022-08-22 14:10:00,133.83,133.95,133.77,133.77,8761.0,131.2449,131.3625,131.186,131.186,8761.0
2022-08-22 14:20:00,133.83,133.88,133.58,133.58,9919.0,131.2449,131.2939,130.9997,130.9997,9919.0
2022-08-22 14:30:00,133.57,133.78,133.56,133.66,14086.0,130.9899,131.1958,130.9801,131.0781,14086.0
2022-08-22 14:40:00,133.65,133.79,133.59,133.77,25388.0,131.0683,131.2056,131.0095,131.186,25388.0
2022-08-22 14:50:00,133.77,133.89,133.67,133.89,17182.0,131.186,131.3037,131.088,131.3037,17182.0
2022-08-22 15:00:00,133.89,134.04,133.87,134.02,12890.0,131.3037,131.4508,131.2841,131.4312,12890.0
2022-08-22 15:10:00,134.01,134.19,134.01,134.09,49528.0,131.4214,131.5979,131.4214,131.4998,49528.0
2022-08-22 15:20:00,134.09,134.09,133.67,133.67,40798.0,131.4998,131.4998,131.088,131.088,40798.0
2022-08-22 15:30:00,133.69,133.97,133.65,133.89,31761.0,131.1076,131.3822,131.0683,131.3037,31761.0
2022-08-22 15:40:00,133.89,133.9,133.62,133.69,33807.0,131.3037,131.3135,131.0389,131.1076,33807.0
2022-08-22 15:50:00,133.66,133.98,133.62,133.97,106143.0,131.0781,131.392,131.0389,131.3822,106143.0
2022-08-23 09:30:00,133.11,133.57,132.36,132.4,24142.0,130.5388,130.9899,129.8033,129.8425,24142.0
2022-08-23 09:40:00,132.49,132.69,132.04,132.58,15488.0,129.9307,130.1269,129.4894,130.019,15488.0
2022-08-23 09:50:00,132.78,133.14,132.64,132.75,11459.0,130.2151,130.5682,130.0778,130.1857,11459.0
2022-08-23 10:00:00,132.64,133.06,132.48,133.06,21353.0,130.0778,130.4897,129.9209,130.4897,21353.0
2022-08-23 10:10:00,133.13,134.04,133.13,134.0,31490.0,130.5584,131.4508,130.5584,131.4116,31490.0
2022-08-23 10:20:00,133.98,134.11,133.61,133.66,29605.0,131.392,131.5195,131.0291,131.0781,29605.0
2022-08-23 10:30:00,133.7,133.79,133.1,133.22,17186.0,131.1174,131.2056,130.529,130.6466,17186.0
2022-08-23 10:40:00,133.19,133.3,132.96,133.01,5674.0,130.6172,130.7251,130.3917,130.4407,5674.0
2022-08-23 10:50:00,132.96,133.19,132.83,132.84,17163.0,130.3917,130.6172,130.2642,130.274,17163.0
2022-08-23 11:00:00,132.87,132.95,132.7,132.83,8500.0,130.3034,130.3819,130.1367,130.2642,8500.0
2022-08-23 11:10:00,132.75,133.13,132.75,133.05,6560.0,130.1857,130.5584,130.1857,130.4799,6560.0
2022-08-23 11:20:00,133.05,133.05,132.8,132.8,6206.0,130.4799,130.4799,130.2348,130.2348,6206.0
2022-08-23 11:30:00,132.77,133.2,132.76,133.05,6000.0,130.2053,130.627,130.1955,130.4799,6000.0
2022-08-23 11:40:00,133.12,133.2,132.81,132.81,8721.0,130.5486,130.627,130.2446,130.2446,8721.0
2022-08-23 11:50:00,132.81,132.87,132.59,132.76,15408.0,130.2446,130.3034,130.0288,130.1955,15408.0
2022-08-23 12:00:00,132.75,132.75,132.44,132.58,4978.0,130.1857,130.1857,129.8817,130.019,4978.0
2022-08-23 12:10:00,132.51,132.67,132.42,132.48,6805.0,129.9504,130.1073,129.8621,129.9209,6805.0
2022-08-23 12:20:00,132.49,132.53,132.23,132.28,5375.0,129.9307,129.97,129.6758,129.7248,5375.0
2022-08-23 12:30:00,132.22,132.44,132.22,132.38,8355.0,129.666,129.8817,129.666,129.8229,8355.0
2022-08-23 12:40:00,132.4,132.64,132.35,132.63,8164.0,129.8425,130.0778,129.7934,130.068,8164.0
2022-08-23 12:50:00,132.65,132.9,132.5,132.71,14139.0,130.0877,130.3328,129.9406,130.1465,14139.0
2022-08-23 13:00:00,132.66,132.78,132.58,132.6,5271.0,130.0975,130.2151,130.019,130.0386,5271.0
2022-08-23 13:10:00,132.6,132.85,132.5,132.7,8326.0,130.0386,130.2838,129.9406,130.1367,8326.0
2022-08-23 13:20:00,132.66,132.75,132.53,132.67,6715.0,130.0975,130.1857,129.97,130.1073,6715.0
2022-08-23 13:30:00,132.67,132.82,132.63,132.74,5915.0,130.1073,130.2544,130.068,130.1759,5915.0
2022-08-23 13:40:00,132.69,132.69,132.41,132.56,7071.0,130.1269,130.1269,129.8523,129.9994,7071.0
2022-08-23 13:50:00,132.52,132.53,132.18,132.25,6931.0,129.9602,129.97,129.6267,129.6954,6931.0
2022-08-23 14:00:00,132.28,132.61,132.2,132.45,18117.0,129.7248,130.0484,129.6463,129.8915,18117.0
2022-08-23 14:10:00,132.41,132.64,132.4,132.61,6863.0,129.8523,130.0778,129.8425,130.0484,6863.0
2022-08-23 14:20:00,132.65,132.8,132.57,132.78,6381.0,130.0877,130.2348,130.0092,130.2151,6381.0
2022-08-23 14:30:00,132.74,132.83,132.65,132.71,5543.0,130.1759,130.2642,130.0877,130.1465,5543.0
2022-08-23 14:40:00,132.71,132.79,132.57,132.58,5477.0,130.1465,130.2249,130.0092,130.019,5477.0
2022-08-23 14:50:00,132.56,132.67,132.49,132.67,6910.0,129.9994,130.1073,129.9307,130.1073,6910.0
2022-08-23 15:00:00,132.66,133.07,132.63,133.06,6085.0,130.0975,130.4995,130.068,130.4897,6085.0
2022-08-23 15:10:00,133.07,133.25,132.98,133.24,7680.0,130.4995,130.6761,130.4113,130.6663,7680.0
2022-08-23 15:20:00,133.26,133.28,132.89,132.92,9604.0,130.6859,130.7055,130.323,130.3524,9604.0
2022-08-23 15:30:00,132.91,132.95,132.79,132.84,12595.0,130.3426,130.3819,130.2249,130.274,12595.0
2022-08-23 15:40:00,132.83,132.96,132.58,132.7,21704.0,130.2642,130.3917,130.019,130.1367,21704.0
2022-08-23 15:50:00,132.7,132.77,132.5,132.63,93122.0,130.1367,130.2053,129.9406,130.068,93122.0
2022-08-24 09:30:00,133.02,133.53,132.65,133.3,20480.0,130.4505,130.9507,130.0877,130.7251,20480.0
2022-08-24 09:40:00,133.23,133.91,133.23,133.69,14379.0,130.6564,131.3233,130.6564,131.1076,14379.0
2022-08-24 09:50:00,133.78,133.9,133.66,133.68,8027.0,131.1958,131.3135,131.0781,131.0978,8027.0
2022-08-24 10:00:00,133.76,133.84,133.26,133.35,8269.0,131.1762,131.2547,130.6859,130.7741,8269.0
2022-08-24 10:10:00,133.39,133.58,133.26,133.55,3700.0,130.8134,130.9997,130.6859,130.9703,3700.0
2022-08-24 10:20:00,133.61,134.12,133.43,133.83,14449.0,131.0291,131.5293,130.8526,131.2449,14449.0
2022-08-24 10:30:00,133.84,133.99,133.03,133.11,21805.0,131.2547,131.4018,130.4603,130.5388,21805.0
2022-08-24 10:40:00,133.1,133.25,132.96,133.2,14424.0,130.529,130.6761,130.3917,130.627,14424.0
2022-08-24 10:50:00,133.48,133.7,133.33,133.55,9033.0,130.9016,131.1174,130.7545,130.9703,9033.0
2022-08-24 11:00:00,133.56,133.81,133.42,133.42,5548.0,130.9801,131.2252,130.8428,130.8428,5548.0
2022-08-24 11:10:00,133.42,134.06,133.4,133.94,16002.0,130.8428,131.4704,130.8232,131.3527,16002.0
2022-08-24 11:20:00,133.93,134.01,133.83,133.97,6870.0,131.3429,131.4214,131.2449,131.3822,6870.0
2022-08-24 11:30:00,134.0,134.1,133.84,134.06,14992.0,131.4116,131.5096,131.2547,131.4704,14992.0
2022-08-24 11:40:00,133.9,134.13,133.9,134.09,7655.0,131.3135,131.5391,131.3135,131.4998,7655.0
2022-08-24 11:50:00,134.06,134.35,134.06,134.25,18546.0,131.4704,131.7548,131.4704,131.6567,18546.0
2022-08-24 12:00:00,134.24,134.51,134.23,134.4,13713.0,131.6469,131.9117,131.6371,131.8038,13713.0
2022-08-24 12:10:00,134.4,134.54,134.36,134.46,13261.0,131.8038,131.9411,131.7646,131.8627,13261.0
2022-08-24 12:20:00,134.47,134.48,134.01,134.01,9571.0,131.8725,131.8823,131.4214,131.4214,9571.0
2022-08-24 12:30:00,134.0,134.02,133.71,133.72,9871.0,131.4116,131.4312,131.1272,131.137,9871.0
2022-08-24 12:40:00,133.68,133.68,133.39,133.61,2947.0,131.0978,131.0978,130.8134,131.0291,2947.0
2022-08-24 12:50:00,133.57,133.57,133.46,133.57,4435.0,130.9899,130.9899,130.882,130.9899,4435.0
2022-08-24 13:00:00,133.65,133.65,133.47,133.47,2681.0,131.0683,131.0683,130.8918,130.8918,2681.0
2022-08-24 13:10:00,133.55,133.55,133.33,133.34,14024.0,130.9703,130.9703,130.7545,130.7643,14024.0
2022-08-24 13:20:00,133.33,133.39,133.05,133.05,3798.0,130.7545,130.8134,130.4799,130.4799,3798.0
2022-08-24 13:30:00,133.09,133.23,133.03,133.2,6711.0,130.5192,130.6564,130.4603,130.627,6711.0
2022-08-24 13:40:00,133.2,133.4,133.16,133.4,4048.0,130.627,130.8232,130.5878,130.8232,4048.0
2022-08-24 13:50:00,133.46,133.46,133.27,133.41,4759.0,130.882,130.882,130.6957,130.833,4759.0
2022-08-24 14:00:00,133.37,133.4,133.27,133.34,4250.0,130.7937,130.8232,130.6957,130.7643,4250.0
2022-08-24 14:10:00,133.38,133.52,133.34,133.44,6236.0,130.8036,130.9408,130.7643,130.8624,6236.0
2022-08-24 14:20:00,133.49,133.56,133.32,133.42,8257.0,130.9114,130.9801,130.7447,130.8428,8257.0
2022-08-24 14:30:00,133.42,133.42,133.25,133.4,6819.0,130.8428,130.8428,130.6761,130.8232,6819.0
2022-08-24 14:40:00,133.35,133.62,133.35,133.62,6202.0,130.7741,131.0389,130.7741,131.0389,6202.0
2022-08-24 14:50:00,133.61,133.88,133.61,133.88,9243.0,131.0291,131.2939,131.0291,131.2939,9243.0
2022-08-24 15:00:00,133.85,133.98,133.79,133.95,8097.0,131.2645,131.392,131.2056,131.3625,8097.0
2022-08-24 15:10:00,133.97,134.18,133.95,134.16,13659.0,131.3822,131.5881,131.3625,131.5685,13659.0
2022-08-24 15:20:00,134.16,134.18,133.91,133.93,9001.0,131.5685,131.5881,131.3233,131.3429,9001.0
2022-08-24 15:30:00,133.94,133.96,133.83,133.89,7991.0,131.3527,131.3723,131.2449,131.3037,7991.0
2022-08-24 15:40:00,133.9,133.9,133.59,133.61,17197.0,131.3135,131.3135,131.0095,131.0291,17197.0
2022-08-24 15:50:00,133.59,133.73,133.44,133.66,72631.0,131.0095,131.1468,130.8624,131.0781,72631.0
2022-08-25 09:30:00,135.3,135.67,134.21,134.99,25670.0,132.6865,133.0493,131.6175,132.3825,25670.0
2022-08-25 09:40:00,134.92,135.16,134.64,134.64,10139.0,132.3138,132.5492,132.0392,132.0392,10139.0
2022-08-25 09:50:00,134.58,134.99,134.58,134.9,4782.0,131.9804,132.3825,131.9804,132.2942,4782.0
2022-08-25 10:00:00,134.83,135.08,134.61,134.77,7514.0,132.2255,132.4707,132.0098,132.1667,7514.0
2022-08-25 10:10:00,134.77,134.83,134.4,134.65,24151.0,132.1667,132.2255,131.8038,132.049,24151.0
2022-08-25 10:20:00,134.65,135.21,134.65,135.07,13076.0,132.049,132.5982,132.049,132.4609,13076.0
2022-08-25 10:30:00,135.07,135.14,134.7,134.7,6842.0,132.4609,132.5296,132.0981,132.0981,6842.0
2022-08-25 10:40:00,134.75,135.07,134.6,135.07,5018.0,132.1471,132.4609,132.0,132.4609,5018.0
2022-08-25 10:50:00,135.1,135.1,134.67,134.78,8116.0,132.4903,132.4903,132.0686,132.1765,8116.0
2022-08-25 11:00:00,134.39,134.62,134.39,134.61,4208.0,131.794,132.0196,131.794,132.0098,4208.0
2022-08-25 11:10:00,134.58,134.63,134.33,134.49,7243.0,131.9804,132.0294,131.7352,131.8921,7243.0
2022-08-25 11:20:00,134.43,134.43,133.99,134.19,6018.0,131.8333,131.8333,131.4018,131.5979,6018.0
2022-08-25 11:30:00,134.22,134.48,134.22,134.46,10265.0,131.6273,131.8823,131.6273,131.8627,10265.0
2022-08-25 11:40:00,134.43,134.82,134.36,134.72,11811.0,131.8333,132.2157,131.7646,132.1177,11811.0
2022-08-25 11:50:00,134.77,134.77,134.55,134.73,8530.0,132.1667,132.1667,131.951,132.1275,8530.0
2022-08-25 12:00:00,134.78,134.78,134.54,134.54,7464.0,132.1765,132.1765,131.9411,131.9411,7464.0
2022-08-25 12:10:00,134.52,134.56,134.24,134.33,5937.0,131.9215,131.9608,131.6469,131.7352,5937.0
2022-08-25 12:20:00,134.31,134.53,134.19,134.53,15485.0,131.7156,131.9313,131.5979,131.9313,15485.0
2022-08-25 12:30:00,134.54,134.62,134.39,134.49,6665.0,131.9411,132.0196,131.794,131.8921,6665.0
2022-08-25 12:40:00,134.48,134.5,134.01,134.13,4638.0,131.8823,131.9019,131.4214,131.5391,4638.0
2022-08-25 12:50:00,134.17,134.29,134.14,134.27,4398.0,131.5783,131.696,131.5489,131.6764,4398.0
2022-08-25 13:00:00,134.32,134.56,134.29,134.45,8250.0,131.7254,131.9608,131.696,131.8529,8250.0
2022-08-25 13:10:00,134.43,134.43,134.29,134.37,3916.0,131.8333,131.8333,131.696,131.7744,3916.0
2022-08-25 13:20:00,134.36,134.55,134.34,134.55,3946.0,131.7646,131.951,131.745,131.951,3946.0
2022-08-25 13:30:00,134.61,134.91,134.55,134.78,15754.0,132.0098,132.304,131.951,132.1765,15754.0
2022-08-25 13:40:00,134.75,135.23,134.74,135.07,20233.0,132.1471,132.6178,132.1373,132.4609,20233.0
2022-08-25 13:50:00,135.12,135.18,134.76,134.76,5856.0,132.5099,132.5688,132.1569,132.1569,5856.0
2022-08-25 14:00:00,134.77,135.01,134.76,134.82,7376.0,132.1667,132.4021,132.1569,132.2157,7376.0
2022-08-25 14:10:00,134.83,134.9,134.8,134.86,8136.0,132.2255,132.2942,132.1961,132.255,8136.0
2022-08-25 14:20:00,134.86,135.03,134.82,135.02,7729.0,132.255,132.4217,132.2157,132.4119,7729.0
2022-08-25 14:30:00,135.06,135.17,134.94,134.95,9221.0,132.4511,132.559,132.3334,132.3432,9221.0
2022-08-25 14:40:00,134.95,134.95,134.82,134.9,7128.0,132.3432,132.3432,132.2157,132.2942,7128.0
2022-08-25 14:50:00,134.93,134.98,134.76,134.94,7294.0,132.3236,132.3726,132.1569,132.3334,7294.0
2022-08-25 15:00:00,134.96,135.02,134.93,134.97,6699.0,132.353,132.4119,132.3236,132.3628,6699.0
2022-08-25 15:10:00,134.99,135.17,134.99,135.17,7258.0,132.3825,132.559,132.3825,132.559,7258.0
2022-08-25 15:20:00,135.18,135.44,135.17,135.43,13025.0,132.5688,132.8238,132.559,132.814,13025.0
2022-08-25 15:30:00,135.45,135.6,135.33,135.58,14113.0,132.8336,132.9807,132.7159,132.9611,14113.0
2022-08-25 15:40:00,135.59,135.97,135.52,135.96,23698.0,132.9709,133.3435,132.9022,133.3337,23698.0
2022-08-25 15:50:00,135.96,136.08,135.74,136.05,75563.0,133.3337,133.4514,133.118,133.422,75563.0
2022-08-26 09:30:00,136.0,136.05,135.3,135.74,23626.0,133.3729,133.422,132.6865,133.118,23626.0
2022-08-26 09:40:00,135.62,135.76,135.04,135.15,9910.0,133.0003,133.1376,132.4315,132.5394,9910.0
2022-08-26 09:50:00,135.09,135.68,135.01,135.61,8397.0,132.4805,133.0591,132.4021,132.9905,8397.0
2022-08-26 10:00:00,135.67,135.69,134.34,135.23,14072.0,133.0493,133.0689,131.745,132.6178,14072.0
2022-08-26 10:10:00,135.29,135.34,134.75,134.97,6193.0,132.6767,132.7257,132.1471,132.3628,6193.0
2022-08-26 10:20:00,135.0,135.0,133.52,133.63,11216.0,132.3923,132.3923,130.9408,131.0487,11216.0
2022-08-26 10:30:00,133.54,133.59,132.68,132.92,19571.0,130.9605,131.0095,130.1171,130.3524,19571.0
2022-08-26 10:40:00,132.92,133.51,132.7,133.38,25018.0,130.3524,130.931,130.1367,130.8036,25018.0
2022-08-26 10:50:00,133.27,133.66,133.23,133.63,15591.0,130.6957,131.0781,130.6564,131.0487,15591.0
2022-08-26 11:00:00,133.58,133.58,133.1,133.19,16234.0,130.9997,130.9997,130.529,130.6172,16234.0
2022-08-26 11:10:00,133.15,133.5,133.12,133.22,18700.0,130.578,130.9212,130.5486,130.6466,18700.0
2022-08-26 11:20:00,133.18,133.21,132.79,133.02,10617.0,130.6074,130.6368,130.2249,130.4505,10617.0
2022-08-26 11:30:00,133.02,133.12,132.98,133.11,4034.0,130.4505,130.5486,130.4113,130.5388,4034.0
2022-08-26 11:40:00,133.08,133.42,133.08,133.4,10864.0,130.5093,130.8428,130.5093,130.8232,10864.0
2022-08-26 11:50:00,133.41,133.41,132.97,132.97,3796.0,130.833,130.833,130.4015,130.4015,3796.0
2022-08-26 12:00:00,132.93,132.93,132.5,132.52,4645.0,130.3622,130.3622,129.9406,129.9602,4645.0
2022-08-26 12:10:00,132.51,132.51,131.75,131.82,5545.0,129.9504,129.9504,129.205,129.2737,5545.0
2022-08-26 12:20:00,131.84,131.84,131.5,131.57,5929.0,129.2933,129.2933,128.9599,129.0285,5929.0
2022-08-26 12:30:00,131.59,131.63,131.36,131.52,7315.0,129.0481,129.0874,128.8226,128.9795,7315.0
2022-08-26 12:40:00,131.55,131.81,131.5,131.73,7740.0,129.0089,129.2639,128.9599,129.1854,7740.0
2022-08-26 12:50:00,131.7,131.89,131.58,131.84,6377.0,129.156,129.3423,129.0383,129.2933,6377.0
2022-08-26 13:00:00,131.82,131.83,131.61,131.79,4451.0,129.2737,129.2835,129.0677,129.2443,4451.0
2022-08-26 13:10:00,131.77,131.97,131.6,131.73,19223.0,129.2247,129.4208,129.0579,129.1854,19223.0
2022-08-26 13:20:00,131.71,132.09,131.71,132.05,2112.0,129.1658,129.5385,129.1658,129.4992,2112.0
2022-08-26 13:30:00,132.0,132.0,131.44,131.64,17307.0,129.4502,129.4502,128.901,129.0972,17307.0
2022-08-26 13:40:00,131.61,131.61,131.18,131.24,6234.0,129.0677,129.0677,128.646,128.7049,6234.0
2022-08-26 13:50:00,131.21,131.27,130.97,131.0,3886.0,128.6755,128.7343,128.4401,128.4695,3886.0
2022-08-26 14:00:00,131.05,131.13,130.94,131.03,4127.0,128.5186,128.597,128.4107,128.4989,4127.0
2022-08-26 14:10:00,131.07,131.07,130.7,130.82,6031.0,128.5382,128.5382,128.1753,128.293,6031.0
2022-08-26 14:20:00,130.79,130.9,130.36,130.41,19587.0,128.2636,128.3715,127.8419,127.8909,19587.0
2022-08-26 14:30:00,130.32,130.49,130.22,130.3,13200.0,127.8027,127.9694,127.7046,127.783,13200.0
2022-08-26 14:40:00,130.32,130.5,130.07,130.12,30708.0,127.8027,127.9792,127.5575,127.6065,30708.0
2022-08-26 14:50:00,130.19,130.19,129.93,129.94,9444.0,127.6752,127.6752,127.4202,127.43,9444.0
2022-08-26 15:00:00,129.96,130.18,129.92,129.97,10518.0,127.4496,127.6654,127.4104,127.4594,10518.0
2022-08-26 15:10:00,129.98,130.15,129.94,130.06,13744.0,127.4692,127.6359,127.43,127.5477,13744.0
2022-08-26 15:20:00,130.08,130.14,129.78,130.08,15131.0,127.5673,127.6261,127.2731,127.5673,15131.0
2022-08-26 15:30:00,130.04,130.14,129.9,130.12,25450.0,127.5281,127.6261,127.3908,127.6065,25450.0
2022-08-26 15:40:00,130.09,130.17,129.8,129.99,30676.0,127.5771,127.6556,127.2927,127.479,30676.0
2022-08-26 15:50:00,129.95,130.1,129.78,129.86,80698.0,127.4398,127.5869,127.2731,127.3515,80698.0
2022-08-29 09:30:00,128.43,129.35,128.32,128.83,26350.0,125.9492,126.8514,125.8413,126.3414,26350.0
2022-08-29 09:40:00,128.83,129.16,128.31,128.47,7348.0,126.3414,126.6651,125.8315,125.9884,7348.0
2022-08-29 09:50:00,128.55,128.8,128.21,128.24,20081.0,126.0669,126.312,125.7334,125.7628,20081.0
2022-08-29 10:00:00,128.19,128.32,127.86,127.98,19251.0,125.7138,125.8413,125.3902,125.5079,19251.0
2022-08-29 10:10:00,128.07,128.57,127.83,128.57,8470.0,125.5961,126.0865,125.3608,126.0865,8470.0
2022-08-29 10:20:00,128.5,128.5,128.08,128.12,18725.0,126.0178,126.0178,125.6059,125.6452,18725.0
2022-08-29 10:30:00,128.04,128.22,127.44,127.48,7885.0,125.5667,125.7432,124.9783,125.0175,7885.0
2022-08-29 10:40:00,127.42,127.68,127.18,127.43,16436.0,124.9587,125.2137,124.7233,124.9685,16436.0
2022-08-29 10:50:00,127.42,127.47,127.18,127.41,7481.0,124.9587,125.0077,124.7233,124.9489,7481.0
2022-08-29 11:00:00,127.46,127.76,127.45,127.62,4581.0,124.9979,125.2921,124.9881,125.1548,4581.0
2022-08-29 11:10:00,127.63,128.14,127.63,128.07,6103.0,125.1646,125.6648,125.1646,125.5961,6103.0
2022-08-29 11:20:00,128.0,128.0,127.6,127.6,8227.0,125.5275,125.5275,125.1352,125.1352,8227.0
2022-08-29 11:30:00,127.47,128.14,127.45,127.91,7615.0,125.0077,125.6648,124.9881,125.4392,7615.0
2022-08-29 11:40:00,127.91,127.94,127.58,127.84,19562.0,125.4392,125.4686,125.1156,125.3706,19562.0
2022-08-29 11:50:00,127.89,128.17,127.78,127.9,11680.0,125.4196,125.6942,125.3117,125.4294,11680.0
2022-08-29 12:00:00,127.9,127.94,127.73,127.79,11342.0,125.4294,125.4686,125.2627,125.3215,11342.0
2022-08-29 12:10:00,127.83,128.15,127.73,127.97,5955.0,125.3608,125.6746,125.2627,125.4981,5955.0
2022-08-29 12:20:00,127.94,128.07,127.83,127.87,5435.0,125.4686,125.5961,125.3608,125.4,5435.0
2022-08-29 12:30:00,127.89,127.92,127.73,127.92,9298.0,125.4196,125.449,125.2627,125.449,9298.0
2022-08-29 12:40:00,127.92,128.46,127.92,128.46,5126.0,125.449,125.9786,125.449,125.9786,5126.0
2022-08-29 12:50:00,128.51,128.71,128.51,128.52,5931.0,126.0276,126.2238,126.0276,126.0374,5931.0
2022-08-29 13:00:00,128.57,128.77,128.55,128.72,4033.0,126.0865,126.2826,126.0669,126.2336,4033.0
2022-08-29 13:10:00,128.71,128.72,128.49,128.59,9621.0,126.2238,126.2336,126.008,126.1061,9621.0
2022-08-29 13:20:00,128.59,128.65,128.43,128.65,4795.0,126.1061,126.1649,125.9492,126.1649,4795.0
2022-08-29 13:30:00,128.62,129.0,128.6,128.88,10759.0,126.1355,126.5082,126.1159,126.3905,10759.0
2022-08-29 13:40:00,128.9,129.26,128.79,129.06,6707.0,126.4101,126.7631,126.3022,126.567,6707.0
2022-08-29 13:50:00,129.05,129.22,129.0,129.21,4648.0,126.5572,126.7239,126.5082,126.7141,4648.0
2022-08-29 14:00:00,129.19,129.19,128.81,128.81,8529.0,126.6945,126.6945,126.3218,126.3218,8529.0
2022-08-29 14:10:00,128.77,128.85,128.47,128.5,7508.0,126.2826,126.3611,125.9884,126.0178,7508.0
2022-08-29 14:20:00,128.5,128.68,128.45,128.62,6865.0,126.0178,126.1943,125.9688,126.1355,6865.0
2022-08-29 14:30:00,128.66,128.91,128.63,128.86,10096.0,126.1747,126.4199,126.1453,126.3709,10096.0
2022-08-29 14:40:00,128.89,129.01,128.88,128.89,9382.0,126.4003,126.518,126.3905,126.4003,9382.0
2022-08-29 14:50:00,128.84,128.89,128.53,128.89,8371.0,126.3512,126.4003,126.0472,126.4003,8371.0
2022-08-29 15:00:00,128.88,129.18,128.76,128.79,7929.0,126.3905,126.6847,126.2728,126.3022,7929.0
2022-08-29 15:10:00,128.76,129.0,128.75,128.84,17068.0,126.2728,126.5082,126.263,126.3512,17068.0
2022-08-29 15:20:00,128.84,128.89,128.54,128.58,9524.0,126.3512,126.4003,126.057,126.0963,9524.0
2022-08-29 15:30:00,128.57,128.73,128.43,128.72,10799.0,126.0865,126.2434,125.9492,126.2336,10799.0
2022-08-29 15:40:00,128.7,128.72,128.4,128.4,15961.0,126.214,126.2336,125.9197,125.9197,15961.0
2022-08-29 15:50:00,128.43,128.58,128.09,128.11,61765.0,125.9492,126.0963,125.6157,125.6354,61765.0
2022-08-30 09:30:00,128.51,128.68,128.06,128.37,42923.0,126.0276,126.1943,125.5863,125.8903,42923.0
2022-08-30 09:40:00,128.35,129.02,128.32,128.84,40439.0,125.8707,126.5278,125.8413,126.3512,40439.0
2022-08-30 09:50:00,128.79,128.99,128.56,128.81,6299.0,126.3022,126.4984,126.0767,126.3218,6299.0
2022-08-30 10:00:00,128.78,128.91,128.37,128.62,20690.0,126.2924,126.4199,125.8903,126.1355,20690.0
2022-08-30 10:10:00,128.63,128.73,128.46,128.51,21996.0,126.1453,126.2434,125.9786,126.0276,21996.0
2022-08-30 10:20:00,128.53,128.55,127.89,128.19,61156.0,126.0472,126.0669,125.4196,125.7138,61156.0
2022-08-30 10:30:00,128.17,128.21,127.48,127.61,31435.0,125.6942,125.7334,125.0175,125.145,31435.0
2022-08-30 10:40:00,127.6,127.63,127.15,127.38,84480.0,125.1352,125.1646,124.6939,124.9195,84480.0
2022-08-30 10:50:00,127.4,127.9,127.34,127.84,30198.0,124.9391,125.4294,124.8802,125.3706,30198.0
2022-08-30 11:00:00,127.84,127.94,127.55,127.72,13319.0,125.3706,125.4686,125.0862,125.2529,13319.0
2022-08-30 11:10:00,127.77,127.85,127.37,127.85,14389.0,125.3019,125.3804,124.9096,125.3804,14389.0
2022-08-30 11:20:00,127.85,127.97,127.65,127.88,23708.0,125.3804,125.4981,125.1842,125.4098,23708.0
2022-08-30 11:30:00,127.86,128.17,127.76,127.94,14846.0,125.3902,125.6942,125.2921,125.4686,14846.0
2022-08-30 11:40:00,127.89,128.18,127.79,127.79,17499.0,125.4196,125.704,125.3215,125.3215,17499.0
2022-08-30 11:50:00,127.79,128.2,127.73,128.08,17360.0,125.3215,125.7236,125.2627,125.6059,17360.0
2022-08-30 12:00:00,128.1,128.22,128.05,128.16,10726.0,125.6255,125.7432,125.5765,125.6844,10726.0
2022-08-30 12:10:00,128.15,128.53,128.13,128.16,14229.0,125.6746,126.0472,125.655,125.6844,14229.0
2022-08-30 12:20:00,128.18,128.24,127.98,128.17,9671.0,125.704,125.7628,125.5079,125.6942,9671.0
2022-08-30 12:30:00,128.13,128.17,127.91,128.09,8234.0,125.655,125.6942,125.4392,125.6157,8234.0
2022-08-30 12:40:00,128.07,128.08,127.8,127.97,11491.0,125.5961,125.6059,125.3313,125.4981,11491.0
2022-08-30 12:50:00,127.98,128.09,127.91,127.96,7958.0,125.5079,125.6157,125.4392,125.4882,7958.0
2022-08-30 13:00:00,127.93,128.1,127.84,127.86,8445.0,125.4588,125.6255,125.3706,125.3902,8445.0
2022-08-30 13:10:00,127.89,127.94,127.77,127.77,12168.0,125.4196,125.4686,125.3019,125.3019,12168.0
2022-08-30 13:20:00,127.77,127.92,127.68,127.92,9560.0,125.3019,125.449,125.2137,125.449,9560.0
2022-08-30 13:30:00,127.94,128.04,127.71,127.85,10827.0,125.4686,125.5667,125.2431,125.3804,10827.0
2022-08-30 13:40:00,127.83,127.93,127.51,127.93,24134.0,125.3608,125.4588,125.0469,125.4588,24134.0
2022-08-30 13:50:00,127.93,128.06,127.87,127.93,14014.0,125.4588,125.5863,125.4,125.4588,14014.0
2022-08-30 14:00:00,127.94,128.25,127.91,128.1,12599.0,125.4686,125.7726,125.4392,125.6255,12599.0
2022-08-30 14:10:00,128.07,128.28,128.02,128.11,21457.0,125.5961,125.8021,125.5471,125.6354,21457.0
2022-08-30 14:20:00,128.04,128.16,127.81,127.81,14236.0,125.5667,125.6844,125.3411,125.3411,14236.0
2022-08-30 14:30:00,127.84,128.09,127.8,127.95,12758.0,125.3706,125.6157,125.3313,125.4784,12758.0
2022-08-30 14:40:00,127.98,127.99,127.65,127.74,9879.0,125.5079,125.5177,125.1842,125.2725,9879.0
2022-08-30 14:50:00,127.78,127.98,127.7,127.85,15873.0,125.3117,125.5079,125.2333,125.3804,15873.0
2022-08-30 15:00:00,127.88,128.48,127.87,128.48,36495.0,125.4098,125.9982,125.4,125.9982,36495.0
2022-08-30 15:10:00,128.48,128.62,128.31,128.42,23239.0,125.9982,126.1355,125.8315,125.9394,23239.0
2022-08-30 15:20:00,128.42,128.5,128.25,128.25,22604.0,125.9394,126.0178,125.7726,125.7726,22604.0
2022-08-30 15:30:00,128.28,128.28,127.97,128.26,23839.0,125.8021,125.8021,125.4981,125.7825,23839.0
2022-08-30 15:40:00,128.29,128.42,127.9,128.01,35700.0,125.8119,125.9394,125.4294,125.5373,35700.0
2022-08-30 15:50:00,128.02,128.39,127.81,128.26,102796.0,125.5471,125.9099,125.3411,125.7825,102796.0
2022-08-31 09:30:00,129.38,130.0,128.73,129.15,60897.0,126.8808,127.4888,126.2434,126.6553,60897.0
2022-08-31 09:40:00,129.19,130.21,129.19,129.74,30566.0,126.6945,127.6948,126.6945,127.2339,30566.0
2022-08-31 09:50:00,129.81,130.23,129.79,129.8,34781.0,127.3025,127.7144,127.2829,127.2927,34781.0
2022-08-31 10:00:00,129.81,129.81,129.15,129.41,38548.0,127.3025,127.3025,126.6553,126.9102,38548.0
2022-08-31 10:10:00,129.44,129.53,128.75,129.1,30456.0,126.9397,127.0279,126.263,126.6062,30456.0
2022-08-31 10:20:00,129.17,129.21,128.39,128.46,22556.0,126.6749,126.7141,125.9099,125.9786,22556.0
2022-08-31 10:30:00,128.42,129.1,128.42,128.55,12511.0,125.9394,126.6062,125.9394,126.0669,12511.0
2022-08-31 10:40:00,128.64,129.07,128.58,129.07,14056.0,126.1551,126.5768,126.0963,126.5768,14056.0
2022-08-31 10:50:00,129.26,129.26,128.61,128.63,14424.0,126.7631,126.7631,126.1257,126.1453,14424.0
2022-08-31 11:00:00,128.63,128.68,128.24,128.38,16133.0,126.1453,126.1943,125.7628,125.9001,16133.0
2022-08-31 11:10:00,128.4,128.48,128.11,128.37,16901.0,125.9197,125.9982,125.6354,125.8903,16901.0
2022-08-31 11:20:00,128.37,128.54,128.21,128.52,13482.0,125.8903,126.057,125.7334,126.0374,13482.0
2022-08-31 11:30:00,128.47,128.68,128.35,128.59,13060.0,125.9884,126.1943,125.8707,126.1061,13060.0
2022-08-31 11:40:00,128.52,128.74,128.41,128.58,12346.0,126.0374,126.2532,125.9296,126.0963,12346.0
2022-08-31 11:50:00,128.57,129.01,128.57,128.93,11380.0,126.0865,126.518,126.0865,126.4395,11380.0
2022-08-31 12:00:00,128.96,129.03,128.74,128.91,11209.0,126.4689,126.5376,126.2532,126.4199,11209.0
2022-08-31 12:10:00,128.91,129.0,128.77,128.88,11754.0,126.4199,126.5082,126.2826,126.3905,11754.0
2022-08-31 12:20:00,128.88,128.91,128.63,128.73,7722.0,126.3905,126.4199,126.1453,126.2434,7722.0
2022-08-31 12:30:00,128.77,128.9,128.67,128.74,10307.0,126.2826,126.4101,126.1845,126.2532,10307.0
2022-08-31 12:40:00,128.72,128.73,128.48,128.59,10983.0,126.2336,126.2434,125.9982,126.1061,10983.0
2022-08-31 12:50:00,128.62,128.68,128.4,128.4,31347.0,126.1355,126.1943,125.9197,125.9197,31347.0
2022-08-31 13:00:00,128.47,128.57,128.46,128.55,5144.0,125.9884,126.0865,125.9786,126.0669,5144.0
2022-08-31 13:10:00,128.57,128.64,128.45,128.52,9426.0,126.0865,126.1551,125.9688,126.0374,9426.0
2022-08-31 13:20:00,128.55,128.55,128.37,128.54,13480.0,126.0669,126.0669,125.8903,126.057,13480.0
2022-08-31 13:30:00,128.55,128.65,128.25,128.3,66766.0,126.0669,126.1649,125.7726,125.8217,66766.0
2022-08-31 13:40:00,128.26,128.33,128.12,128.2,17114.0,125.7825,125.8511,125.6452,125.7236,17114.0
2022-08-31 13:50:00,128.19,128.39,128.14,128.35,11366.0,125.7138,125.9099,125.6648,125.8707,11366.0
2022-08-31 14:00:00,128.34,128.48,128.08,128.37,16744.0,125.8609,125.9982,125.6059,125.8903,16744.0
2022-08-31 14:10:00,128.39,128.39,128.04,128.19,11926.0,125.9099,125.9099,125.5667,125.7138,11926.0
2022-08-31 14:20:00,128.22,128.33,128.15,128.23,4896.0,125.7432,125.8511,125.6746,125.753,4896.0
2022-08-31 14:30:00,128.21,128.22,128.0,128.1,8916.0,125.7334,125.7432,125.5275,125.6255,8916.0
2022-08-31 14:40:00,128.15,128.35,128.05,128.17,16353.0,125.6746,125.8707,125.5765,125.6942,16353.0
2022-08-31 14:50:00,128.14,128.38,128.14,128.35,25272.0,125.6648,125.9001,125.6648,125.8707,25272.0
2022-08-31 15:00:00,128.35,128.63,128.3,128.49,29089.0,125.8707,126.1453,125.8217,126.008,29089.0
2022-08-31 15:10:00,128.52,129.08,128.49,129.0,21010.0,126.0374,126.5866,126.008,126.5082,21010.0
2022-08-31 15:20:00,128.96,128.96,128.65,128.72,11573.0,126.4689,126.4689,126.1649,126.2336,11573.0
2022-08-31 15:30:00,128.73,128.81,128.52,128.72,11014.0,126.2434,126.3218,126.0374,126.2336,11014.0
2022-08-31 15:40:00,128.75,128.9,128.63,128.66,28955.0,126.263,126.4101,126.1453,126.1747,28955.0
2022-08-31 15:50:00,128.71,128.89,128.19,128.27,103326.0,126.2238,126.4003,125.7138,125.7923,103326.0
2022-09-01 09:30:00,127.63,127.8,126.59,127.2,21547.0,125.1646,125.3313,124.1447,124.7429,21547.0
2022-09-01 09:40:00,127.51,127.62,126.94,127.11,15859.0,125.0469,125.1548,124.488,124.6547,15859.0
2022-09-01 09:50:00,127.05,127.31,126.75,127.21,14110.0,124.5958,124.8508,124.3016,124.7527,14110.0
2022-09-01 10:00:00,127.35,127.35,126.78,127.18,14099.0,124.89,124.89,124.331,124.7233,14099.0
2022-09-01 10:10:00,127.15,127.34,126.92,127.16,12200.0,124.6939,124.8802,124.4683,124.7037,12200.0
2022-09-01 10:20:00,127.14,127.36,126.93,127.1,10983.0,124.6841,124.8998,124.4781,124.6449,10983.0
2022-09-01 10:30:00,127.14,127.18,126.43,126.5,10467.0,124.6841,124.7233,123.9878,124.0565,10467.0
2022-09-01 10:40:00,126.48,126.7,126.39,126.52,20259.0,124.0368,124.2526,123.9486,124.0761,20259.0
2022-09-01 10:50:00,126.46,126.77,126.43,126.6,14004.0,124.0172,124.3212,123.9878,124.1545,14004.0
2022-09-01 11:00:00,126.57,126.9,126.3,126.73,20736.0,124.1251,124.4487,123.8603,124.282,20736.0
2022-09-01 11:10:00,126.79,127.11,126.79,126.94,17393.0,124.3408,124.6547,124.3408,124.488,17393.0
2022-09-01 11:20:00,126.88,126.93,126.21,126.22,13764.0,124.4291,124.4781,123.7721,123.7819,13764.0
2022-09-01 11:30:00,126.22,127.16,126.21,126.75,8810.0,123.7819,124.7037,123.7721,124.3016,8810.0
2022-09-01 11:40:00,126.78,126.83,126.42,126.55,5311.0,124.331,124.3801,123.978,124.1055,5311.0
2022-09-01 11:50:00,126.55,126.68,126.34,126.68,6423.0,124.1055,124.233,123.8995,124.233,6423.0
2022-09-01 12:00:00,126.71,126.9,126.6,126.8,3698.0,124.2624,124.4487,124.1545,124.3507,3698.0
2022-09-01 12:10:00,126.81,126.81,126.41,126.67,5600.0,124.3605,124.3605,123.9682,124.2232,5600.0
2022-09-01 12:20:00,126.71,126.84,126.6,126.76,3738.0,124.2624,124.3899,124.1545,124.3114,3738.0
2022-09-01 12:30:00,126.75,126.79,126.55,126.64,2540.0,124.3016,124.3408,124.1055,124.1937,2540.0
2022-09-01 12:40:00,126.66,126.76,126.55,126.58,12189.0,124.2134,124.3114,124.1055,124.1349,12189.0
2022-09-01 12:50:00,126.59,126.63,126.35,126.41,11337.0,124.1447,124.1839,123.9093,123.9682,11337.0
2022-09-01 13:00:00,126.4,126.8,126.25,126.78,20089.0,123.9584,124.3507,123.8113,124.331,20089.0
2022-09-01 13:10:00,126.77,127.04,126.68,127.04,4815.0,124.3212,124.586,124.233,124.586,4815.0
2022-09-01 13:20:00,127.05,127.57,127.05,127.56,6878.0,124.5958,125.1058,124.5958,125.096,6878.0
2022-09-01 13:30:00,127.61,128.0,127.61,127.95,20762.0,125.145,125.5275,125.145,125.4784,20762.0
2022-09-01 13:40:00,127.98,127.98,127.72,127.75,16435.0,125.5079,125.5079,125.2529,125.2823,16435.0
2022-09-01 13:50:00,127.77,128.08,127.77,128.04,7746.0,125.3019,125.6059,125.3019,125.5667,7746.0
2022-09-01 14:00:00,128.06,128.14,127.82,127.84,9965.0,125.5863,125.6648,125.351,125.3706,9965.0
2022-09-01 14:10:00,127.88,128.11,127.83,128.08,8461.0,125.4098,125.6354,125.3608,125.6059,8461.0
2022-09-01 14:20:00,128.09,128.43,128.09,128.3,7670.0,125.6157,125.9492,125.6157,125.8217,7670.0
2022-09-01 14:30:00,128.36,128.57,128.23,128.41,19127.0,125.8805,126.0865,125.753,125.9296,19127.0
2022-09-01 14:40:00,128.38,128.56,128.36,128.43,14915.0,125.9001,126.0767,125.8805,125.9492,14915.0
2022-09-01 14:50:00,128.44,128.59,128.27,128.47,10928.0,125.959,126.1061,125.7923,125.9884,10928.0
2022-09-01 15:00:00,128.47,128.88,128.41,128.84,8486.0,125.9884,126.3905,125.9296,126.3512,8486.0
2022-09-01 15:10:00,128.85,129.11,128.62,128.64,44239.0,126.3611,126.616,126.1355,126.1551,44239.0
2022-09-01 15:20:00,128.61,128.62,128.19,128.2,10031.0,126.1257,126.1355,125.7138,125.7236,10031.0
2022-09-01 15:30:00,128.19,128.35,128.09,128.33,21340.0,125.7138,125.8707,125.6157,125.8511,21340.0
2022-09-01 15:40:00,128.29,128.39,128.22,128.33,34441.0,125.8119,125.9099,125.7432,125.8511,34441.0
2022-09-01 15:50:00,128.35,129.08,128.33,128.92,160668.0,125.8707,126.5866,125.8511,126.4297,160668.0
2022-09-02 09:30:00,129.79,130.27,129.55,130.14,25886.0,127.2829,127.7536,127.0475,127.6261,25886.0
2022-09-02 09:40:00,130.19,130.2,128.91,128.91,8296.0,127.6752,127.685,126.4199,126.4199,8296.0
2022-09-02 09:50:00,129.04,129.3,128.48,128.75,13137.0,126.5474,126.8024,125.9982,126.263,13137.0
2022-09-02 10:00:00,128.72,128.79,128.0,128.43,7508.0,126.2336,126.3022,125.5275,125.9492,7508.0
2022-09-02 10:10:00,128.59,129.08,128.55,129.04,9133.0,126.1061,126.5866,126.0669,126.5474,9133.0
2022-09-02 10:20:00,128.96,129.09,128.8,129.05,8717.0,126.4689,126.5964,126.312,126.5572,8717.0
2022-09-02 10:30:00,129.14,129.56,129.09,129.56,7801.0,126.6455,127.0573,126.5964,127.0573,7801.0
2022-09-02 10:40:00,129.57,129.64,129.26,129.31,5728.0,127.0671,127.1358,126.7631,126.8122,5728.0
2022-09-02 10:50:00,129.35,129.39,129.18,129.32,18812.0,126.8514,126.8906,126.6847,126.822,18812.0
2022-09-02 11:00:00,129.37,129.65,129.22,129.34,6543.0,126.871,127.1456,126.7239,126.8416,6543.0
2022-09-02 11:10:00,129.38,129.69,129.38,129.69,5050.0,126.8808,127.1848,126.8808,127.1848,5050.0
2022-09-02 11:20:00,129.61,129.87,129.54,129.73,14225.0,127.1064,127.3614,127.0377,127.2241,14225.0
2022-09-02 11:30:00,129.71,129.89,129.55,129.69,4709.0,127.2044,127.381,127.0475,127.1848,4709.0
2022-09-02 11:40:00,129.68,129.78,129.53,129.7,3296.0,127.175,127.2731,127.0279,127.1946,3296.0
2022-09-02 11:50:00,129.71,129.71,129.48,129.67,4741.0,127.2044,127.2044,126.9789,127.1652,4741.0
2022-09-02 12:00:00,129.68,129.75,129.45,129.49,2800.0,127.175,127.2437,126.9495,126.9887,2800.0
2022-09-02 12:10:00,129.48,129.48,129.24,129.25,6099.0,126.9789,126.9789,126.7435,126.7533,6099.0
2022-09-02 12:20:00,129.31,129.38,128.72,128.77,7586.0,126.8122,126.8808,126.2336,126.2826,7586.0
2022-09-02 12:30:00,128.76,128.77,128.55,128.75,8520.0,126.2728,126.2826,126.0669,126.263,8520.0
2022-09-02 12:40:00,128.75,128.76,128.56,128.75,40618.0,126.263,126.2728,126.0767,126.263,40618.0
2022-09-02 12:50:00,128.75,128.91,128.36,128.83,57000.0,126.263,126.4199,125.8805,126.3414,57000.0
2022-09-02 13:00:00,128.73,128.85,128.52,128.71,75578.0,126.2434,126.3611,126.0374,126.2238,75578.0
2022-09-02 13:10:00,128.6,128.6,128.36,128.47,24918.0,126.1159,126.1159,125.8805,125.9884,24918.0
2022-09-02 13:20:00,128.43,128.51,128.0,128.3,79135.0,125.9492,126.0276,125.5275,125.8217,79135.0
2022-09-02 13:30:00,128.28,128.3,128.09,128.25,28148.0,125.8021,125.8217,125.6157,125.7726,28148.0
2022-09-02 13:40:00,128.25,128.55,128.15,128.18,19862.0,125.7726,126.0669,125.6746,125.704,19862.0
2022-09-02 13:50:00,128.11,128.11,127.69,127.88,9400.0,125.6354,125.6354,125.2235,125.4098,9400.0
2022-09-02 14:00:00,127.86,128.03,127.73,128.03,13950.0,125.3902,125.5569,125.2627,125.5569,13950.0
2022-09-02 14:10:00,128.06,128.07,127.63,127.63,61427.0,125.5863,125.5961,125.1646,125.1646,61427.0
2022-09-02 14:20:00,127.55,128.04,127.5,128.0,10719.0,125.0862,125.5667,125.0371,125.5275,10719.0
2022-09-02 14:30:00,128.01,128.18,127.96,128.1,17442.0,125.5373,125.704,125.4882,125.6255,17442.0
2022-09-02 14:40:00,128.1,128.15,127.98,128.05,10407.0,125.6255,125.6746,125.5079,125.5765,10407.0
2022-09-02 14:50:00,128.0,128.05,127.66,127.69,66676.0,125.5275,125.5765,125.194,125.2235,66676.0
2022-09-02 15:00:00,127.72,128.13,127.72,127.94,9219.0,125.2529,125.655,125.2529,125.4686,9219.0
2022-09-02 15:10:00,127.95,128.03,127.82,127.95,13513.0,125.4784,125.5569,125.351,125.4784,13513.0
2022-09-02 15:20:00,128.02,128.07,127.68,127.8,62802.0,125.5471,125.5961,125.2137,125.3313,62802.0
2022-09-02 15:30:00,127.8,127.81,127.33,127.47,63279.0,125.3313,125.3411,124.8704,125.0077,63279.0
2022-09-02 15:40:00,127.46,127.48,127.12,127.27,40405.0,124.9979,125.0175,124.6645,124.8116,40405.0
2022-09-02 15:50:00,127.23,128.05,127.23,128.01,191650.0,124.7723,125.5765,124.7723,125.5373,191650.0
2022-09-06 09:30:00,129.38,129.5,128.27,128.94,40119.0,126.8808,126.9985,125.7923,126.4493,40119.0
2022-09-06 09:40:00,129.1,129.34,128.8,129.18,12902.0,126.6062,126.8416,126.312,126.6847,12902.0
2022-09-06 09:50:00,129.19,129.27,128.55,128.68,38623.0,126.6945,126.7729,126.0669,126.1943,38623.0
2022-09-06 10:00:00,128.82,128.83,127.72,127.99,37645.0,126.3316,126.3414,125.2529,125.5177,37645.0
2022-09-06 10:10:00,128.12,128.25,127.8,128.25,14992.0,125.6452,125.7726,125.3313,125.7726,14992.0
2022-09-06 10:20:00,128.23,128.8,127.96,128.73,9662.0,125.753,126.312,125.4882,126.2434,9662.0
2022-09-06 10:30:00,128.67,129.54,128.49,129.54,23495.0,126.1845,127.0377,126.008,127.0377,23495.0
2022-09-06 10:40:00,129.52,129.88,129.45,129.67,16603.0,127.0181,127.3712,126.9495,127.1652,16603.0
2022-09-06 10:50:00,129.72,130.4,129.68,130.2,12061.0,127.2143,127.8811,127.175,127.685,12061.0
2022-09-06 11:00:00,130.27,130.57,130.01,130.34,18244.0,127.7536,128.0478,127.4986,127.8223,18244.0
2022-09-06 11:10:00,130.24,130.38,130.09,130.34,13709.0,127.7242,127.8615,127.5771,127.8223,13709.0
2022-09-06 11:20:00,130.28,130.51,130.04,130.05,12589.0,127.7634,127.989,127.5281,127.5379,12589.0
2022-09-06 11:30:00,130.02,130.24,129.79,129.93,9854.0,127.5085,127.7242,127.2829,127.4202,9854.0
2022-09-06 11:40:00,129.85,130.35,129.85,130.03,20842.0,127.3417,127.8321,127.3417,127.5183,20842.0
2022-09-06 11:50:00,130.11,130.41,130.08,130.19,14565.0,127.5967,127.8909,127.5673,127.6752,14565.0
2022-09-06 12:00:00,130.19,130.4,129.8,129.8,11376.0,127.6752,127.8811,127.2927,127.2927,11376.0
2022-09-06 12:10:00,129.82,129.93,129.48,129.53,11291.0,127.3123,127.4202,126.9789,127.0279,11291.0
2022-09-06 12:20:00,129.58,129.6,129.26,129.44,10277.0,127.077,127.0966,126.7631,126.9397,10277.0
2022-09-06 12:30:00,129.38,129.44,129.07,129.25,27782.0,126.8808,126.9397,126.5768,126.7533,27782.0
2022-09-06 12:40:00,129.28,129.55,129.13,129.43,12467.0,126.7828,127.0475,126.6356,126.9299,12467.0
2022-09-06 12:50:00,129.46,129.53,129.21,129.3,18095.0,126.9593,127.0279,126.7141,126.8024,18095.0
2022-09-06 13:00:00,129.34,129.34,128.73,128.78,17967.0,126.8416,126.8416,126.2434,126.2924,17967.0
2022-09-06 13:10:00,128.83,128.97,128.69,128.95,13561.0,126.3414,126.4787,126.2041,126.4591,13561.0
2022-09-06 13:20:00,128.94,129.0,128.83,128.95,4757.0,126.4493,126.5082,126.3414,126.4591,4757.0
2022-09-06 13:30:00,128.91,129.24,128.89,129.24,9407.0,126.4199,126.7435,126.4003,126.7435,9407.0
2022-09-06 13:40:00,129.2,129.2,128.74,128.91,37989.0,126.7043,126.7043,126.2532,126.4199,37989.0
2022-09-06 13:50:00,128.89,129.28,128.85,129.23,6366.0,126.4003,126.7828,126.3611,126.7337,6366.0
2022-09-06 14:00:00,129.17,129.43,129.13,129.19,9160.0,126.6749,126.9299,126.6356,126.6945,9160.0
2022-09-06 14:10:00,129.21,129.56,129.19,129.5,11453.0,126.7141,127.0573,126.6945,126.9985,11453.0
2022-09-06 14:20:00,129.57,129.71,129.49,129.59,7480.0,127.0671,127.2044,126.9887,127.0868,7480.0
2022-09-06 14:30:00,129.58,129.7,129.35,129.6,11586.0,127.077,127.1946,126.8514,127.0966,11586.0
2022-09-06 14:40:00,129.5,129.66,129.45,129.66,7367.0,126.9985,127.1554,126.9495,127.1554,7367.0
2022-09-06 14:50:00,129.68,129.82,129.42,129.64,11060.0,127.175,127.3123,126.92,127.1358,11060.0
2022-09-06 15:00:00,129.78,129.94,129.54,129.93,12399.0,127.2731,127.43,127.0377,127.4202,12399.0
2022-09-06 15:10:00,129.91,130.05,129.86,129.95,12181.0,127.4006,127.5379,127.3515,127.4398,12181.0
2022-09-06 15:20:00,129.9,129.99,129.65,129.87,19537.0,127.3908,127.479,127.1456,127.3614,19537.0
2022-09-06 15:30:00,129.85,129.85,129.37,129.4,15109.0,127.3417,127.3417,126.871,126.9004,15109.0
2022-09-06 15:40:00,129.41,129.63,129.36,129.45,35457.0,126.9102,127.126,126.8612,126.9495,35457.0
2022-09-06 15:50:00,129.42,129.42,128.99,129.32,138700.0,126.92,126.92,126.4984,126.822,138700.0
2022-09-07 09:30:00,128.97,129.64,128.61,129.41,20755.0,126.4787,127.1358,126.1257,126.9102,20755.0
2022-09-07 09:40:00,129.42,130.31,129.41,129.71,22503.0,126.92,127.7929,126.9102,127.2044,22503.0
2022-09-07 09:50:00,129.6,129.61,129.15,129.19,8709.0,127.0966,127.1064,126.6553,126.6945,8709.0
2022-09-07 10:00:00,128.85,129.35,128.85,129.13,7883.0,126.3611,126.8514,126.3611,126.6356,7883.0
2022-09-07 10:10:00,129.21,129.3,128.9,129.12,8236.0,126.7141,126.8024,126.4101,126.6258,8236.0
2022-09-07 10:20:00,129.09,129.61,129.05,129.57,13039.0,126.5964,127.1064,126.5572,127.0671,13039.0
2022-09-07 10:30:00,129.6,130.11,129.43,129.47,24016.0,127.0966,127.5967,126.9299,126.9691,24016.0
2022-09-07 10:40:00,129.48,129.53,129.26,129.53,14616.0,126.9789,127.0279,126.7631,127.0279,14616.0
2022-09-07 10:50:00,129.59,129.69,129.37,129.51,11021.0,127.0868,127.1848,126.871,127.0083,11021.0
2022-09-07 11:00:00,129.5,130.06,129.4,129.95,13677.0,126.9985,127.5477,126.9004,127.4398,13677.0
2022-09-07 11:10:00,129.95,130.13,129.78,130.07,10762.0,127.4398,127.6163,127.2731,127.5575,10762.0
2022-09-07 11:20:00,130.12,130.43,130.03,130.03,21591.0,127.6065,127.9105,127.5183,127.5183,21591.0
2022-09-07 11:30:00,129.98,130.11,129.73,129.99,7162.0,127.4692,127.5967,127.2241,127.479,7162.0
2022-09-07 11:40:00,129.99,130.07,129.83,129.93,7951.0,127.479,127.5575,127.3221,127.4202,7951.0
2022-09-07 11:50:00,129.91,130.12,129.85,130.04,7790.0,127.4006,127.6065,127.3417,127.5281,7790.0
2022-09-07 12:00:00,130.04,130.25,130.02,130.11,6831.0,127.5281,127.734,127.5085,127.5967,6831.0
2022-09-07 12:10:00,130.19,130.25,130.07,130.09,5866.0,127.6752,127.734,127.5575,127.5771,5866.0
2022-09-07 12:20:00,130.14,130.2,130.01,130.17,11892.0,127.6261,127.685,127.4986,127.6556,11892.0
2022-09-07 12:30:00,130.23,130.52,130.06,130.49,7467.0,127.7144,127.9988,127.5477,127.9694,7467.0
2022-09-07 12:40:00,130.54,130.89,130.51,130.65,7533.0,128.0184,128.3617,127.989,128.1263,7533.0
2022-09-07 12:50:00,130.71,130.75,130.5,130.58,4515.0,128.1851,128.2244,127.9792,128.0576,4515.0
2022-09-07 13:00:00,130.68,130.94,130.64,130.64,7514.0,128.1557,128.4107,128.1165,128.1165,7514.0
2022-09-07 13:10:00,130.67,130.7,130.47,130.47,7065.0,128.1459,128.1753,127.9498,127.9498,7065.0
2022-09-07 13:20:00,130.51,130.7,130.47,130.59,7340.0,127.989,128.1753,127.9498,128.0674,7340.0
2022-09-07 13:30:00,130.64,130.99,130.6,130.94,7304.0,128.1165,128.4597,128.0773,128.4107,7304.0
2022-09-07 13:40:00,130.96,131.3,130.96,131.3,6695.0,128.4303,128.7637,128.4303,128.7637,6695.0
2022-09-07 13:50:00,131.28,131.36,131.12,131.22,5183.0,128.7441,128.8226,128.5872,128.6853,5183.0
2022-09-07 14:00:00,131.3,131.58,131.3,131.38,8046.0,128.7637,129.0383,128.7637,128.8422,8046.0
2022-09-07 14:10:00,131.37,131.37,131.11,131.15,13633.0,128.8324,128.8324,128.5774,128.6166,13633.0
2022-09-07 14:20:00,131.14,131.49,131.11,131.47,7617.0,128.6068,128.9501,128.5774,128.9304,7617.0
2022-09-07 14:30:00,131.51,131.69,131.46,131.59,9366.0,128.9697,129.1462,128.9206,129.0481,9366.0
2022-09-07 14:40:00,131.61,131.76,131.58,131.65,4118.0,129.0677,129.2148,129.0383,129.107,4118.0
2022-09-07 14:50:00,131.71,131.72,131.53,131.54,7314.0,129.1658,129.1756,128.9893,128.9991,7314.0
2022-09-07 15:00:00,131.6,131.62,131.4,131.55,11030.0,129.0579,129.0775,128.8618,129.0089,11030.0
2022-09-07 15:10:00,131.52,131.6,131.44,131.48,7668.0,128.9795,129.0579,128.901,128.9403,7668.0
2022-09-07 15:20:00,131.46,131.77,131.45,131.77,12104.0,128.9206,129.2247,128.9108,129.2247,12104.0
2022-09-07 15:30:00,131.74,131.79,131.56,131.59,11087.0,129.1952,129.2443,129.0187,129.0481,11087.0
2022-09-07 15:40:00,131.6,131.79,131.49,131.79,19653.0,129.0579,129.2443,128.9501,129.2443,19653.0
2022-09-07 15:50:00,131.83,131.83,131.28,131.44,114665.0,129.2835,129.2835,128.7441,128.901,114665.0
2022-09-08 09:30:00,130.93,132.19,130.7,132.16,27543.0,128.4009,129.6365,128.1753,129.6071,27543.0
2022-09-08 09:40:00,132.09,132.76,131.93,132.7,8593.0,129.5385,130.1955,129.3816,130.1367,8593.0
2022-09-08 09:50:00,132.81,132.92,132.32,132.61,7092.0,130.2446,130.3524,129.764,130.0484,7092.0
2022-09-08 10:00:00,132.51,132.55,131.84,132.37,7149.0,129.9504,129.9896,129.2933,129.8131,7149.0
2022-09-08 10:10:00,132.35,133.06,132.0,132.96,18063.0,129.7934,130.4897,129.4502,130.3917,18063.0
2022-09-08 10:20:00,132.96,133.24,132.81,133.07,22209.0,130.3917,130.6663,130.2446,130.4995,22209.0
2022-09-08 10:30:00,133.13,133.45,132.93,133.41,9350.0,130.5584,130.8722,130.3622,130.833,9350.0
2022-09-08 10:40:00,133.43,133.65,133.25,133.53,12429.0,130.8526,131.0683,130.6761,130.9507,12429.0
2022-09-08 10:50:00,133.52,133.97,133.41,133.89,11740.0,130.9408,131.3822,130.833,131.3037,11740.0
2022-09-08 11:00:00,133.93,134.22,133.93,134.06,11424.0,131.3429,131.6273,131.3429,131.4704,11424.0
2022-09-08 11:10:00,134.15,134.25,133.96,134.15,12095.0,131.5587,131.6567,131.3723,131.5587,12095.0
2022-09-08 11:20:00,134.09,134.34,134.03,134.3,22363.0,131.4998,131.745,131.441,131.7058,22363.0
2022-09-08 11:30:00,134.36,134.47,133.93,133.99,7180.0,131.7646,131.8725,131.3429,131.4018,7180.0
2022-09-08 11:40:00,133.97,134.12,133.73,134.09,13683.0,131.3822,131.5293,131.1468,131.4998,13683.0
2022-09-08 11:50:00,134.09,134.15,133.99,134.15,13160.0,131.4998,131.5587,131.4018,131.5587,13160.0
2022-09-08 12:00:00,134.24,134.25,133.2,133.42,11811.0,131.6469,131.6567,130.627,130.8428,11811.0
2022-09-08 12:10:00,133.37,133.74,133.26,133.68,17128.0,130.7937,131.1566,130.6859,131.0978,17128.0
2022-09-08 12:20:00,133.68,133.9,133.49,133.84,14682.0,131.0978,131.3135,130.9114,131.2547,14682.0
2022-09-08 12:30:00,133.7,133.86,133.61,133.78,5338.0,131.1174,131.2743,131.0291,131.1958,5338.0
2022-09-08 12:40:00,133.73,134.08,133.73,133.9,4420.0,131.1468,131.49,131.1468,131.3135,4420.0
2022-09-08 12:50:00,133.95,134.01,133.77,133.83,3078.0,131.3625,131.4214,131.186,131.2449,3078.0
2022-09-08 13:00:00,133.8,133.87,133.55,133.68,2914.0,131.2154,131.2841,130.9703,131.0978,2914.0
2022-09-08 13:10:00,133.81,134.18,133.81,134.16,5796.0,131.2252,131.5881,131.2252,131.5685,5796.0
2022-09-08 13:20:00,134.13,134.3,134.03,134.28,5505.0,131.5391,131.7058,131.441,131.6862,5505.0
2022-09-08 13:30:00,134.28,134.5,134.15,134.39,7269.0,131.6862,131.9019,131.5587,131.794,7269.0
2022-09-08 13:40:00,134.44,134.63,134.16,134.19,12521.0,131.8431,132.0294,131.5685,131.5979,12521.0
2022-09-08 13:50:00,134.22,134.43,134.01,134.33,17402.0,131.6273,131.8333,131.4214,131.7352,17402.0
2022-09-08 14:00:00,134.38,134.55,134.02,134.1,58756.0,131.7842,131.951,131.4312,131.5096,58756.0
2022-09-08 14:10:00,134.12,134.45,134.03,134.4,9609.0,131.5293,131.8529,131.441,131.8038,9609.0
2022-09-08 14:20:00,134.34,134.52,134.29,134.46,12883.0,131.745,131.9215,131.696,131.8627,12883.0
2022-09-08 14:30:00,134.41,134.7,134.41,134.68,12306.0,131.8137,132.0981,131.8137,132.0784,12306.0
2022-09-08 14:40:00,134.64,134.64,134.02,134.27,24952.0,132.0392,132.0392,131.4312,131.6764,24952.0
2022-09-08 14:50:00,134.25,134.36,134.12,134.28,7295.0,131.6567,131.7646,131.5293,131.6862,7295.0
2022-09-08 15:00:00,134.33,134.47,134.14,134.33,8716.0,131.7352,131.8725,131.5489,131.7352,8716.0
2022-09-08 15:10:00,134.29,134.62,134.29,134.53,8563.0,131.696,132.0196,131.696,131.9313,8563.0
2022-09-08 15:20:00,134.58,134.75,134.53,134.63,9888.0,131.9804,132.1471,131.9313,132.0294,9888.0
2022-09-08 15:30:00,134.61,134.73,134.49,134.6,28639.0,132.0098,132.1275,131.8921,132.0,28639.0
2022-09-08 15:40:00,134.62,134.76,134.51,134.75,17422.0,132.0196,132.1569,131.9117,132.1471,17422.0
2022-09-08 15:50:00,134.75,135.27,134.75,135.19,97434.0,132.1471,132.657,132.1471,132.5786,97434.0
2022-09-09 09:30:00,135.98,136.42,135.6,136.14,32988.0,133.3533,133.7848,132.9807,133.5102,32988.0
2022-09-09 09:40:00,136.06,136.58,135.94,136.3,20001.0,133.4318,133.9417,133.3141,133.6671,20001.0
2022-09-09 09:50:00,136.3,136.47,135.44,136.17,22377.0,133.6671,133.8339,132.8238,133.5397,22377.0
2022-09-09 10:00:00,136.1,136.33,135.92,136.28,37891.0,133.471,133.6966,133.2945,133.6475,37891.0
2022-09-09 10:10:00,136.2,136.2,135.63,135.63,11803.0,133.5691,133.5691,133.0101,133.0101,11803.0
2022-09-09 10:20:00,135.53,136.03,135.43,135.93,14006.0,132.912,133.4024,132.814,133.3043,14006.0
2022-09-09 10:30:00,136.06,136.62,135.98,136.61,8200.0,133.4318,133.981,133.3533,133.9712,8200.0
2022-09-09 10:40:00,136.6,136.68,136.41,136.5,8077.0,133.9614,134.0398,133.775,133.8633,8077.0
2022-09-09 10:50:00,136.45,136.81,136.45,136.81,7030.0,133.8143,134.1673,133.8143,134.1673,7030.0
2022-09-09 11:00:00,136.8,136.88,136.41,136.41,4940.0,134.1575,134.2359,133.775,133.775,4940.0
2022-09-09 11:10:00,136.36,136.56,136.25,136.49,10907.0,133.726,133.9221,133.6181,133.8535,10907.0
2022-09-09 11:20:00,136.41,136.74,136.28,136.48,36933.0,133.775,134.0986,133.6475,133.8437,36933.0
2022-09-09 11:30:00,136.42,136.55,136.37,136.41,8448.0,133.7848,133.9123,133.7358,133.775,8448.0
2022-09-09 11:40:00,136.44,136.5,136.27,136.4,20462.0,133.8044,133.8633,133.6377,133.7652,20462.0
2022-09-09 11:50:00,136.42,136.49,136.0,136.49,20901.0,133.7848,133.8535,133.3729,133.8535,20901.0
2022-09-09 12:00:00,136.49,136.58,136.12,136.19,71320.0,133.8535,133.9417,133.4906,133.5593,71320.0
2022-09-09 12:10:00,136.18,136.52,136.13,136.48,8239.0,133.5495,133.8829,133.5004,133.8437,8239.0
2022-09-09 12:20:00,136.48,136.64,136.33,136.6,20734.0,133.8437,134.0006,133.6966,133.9614,20734.0
2022-09-09 12:30:00,136.5,136.52,136.3,136.3,18156.0,133.8633,133.8829,133.6671,133.6671,18156.0
2022-09-09 12:40:00,136.33,136.51,136.3,136.41,9850.0,133.6966,133.8731,133.6671,133.775,9850.0
2022-09-09 12:50:00,136.43,136.53,136.37,136.5,7794.0,133.7946,133.8927,133.7358,133.8633,7794.0
2022-09-09 13:00:00,136.42,136.65,136.36,136.64,6939.0,133.7848,134.0104,133.726,134.0006,6939.0
2022-09-09 13:10:00,136.63,136.83,136.62,136.81,9363.0,133.9908,134.1869,133.981,134.1673,9363.0
2022-09-09 13:20:00,136.8,136.92,136.72,136.89,7577.0,134.1575,134.2752,134.079,134.2458,7577.0
2022-09-09 13:30:00,136.89,137.0,136.87,136.94,12963.0,134.2458,134.3536,134.2261,134.2948,12963.0
2022-09-09 13:40:00,136.92,136.92,136.59,136.78,10728.0,134.2752,134.2752,133.9515,134.1379,10728.0
2022-09-09 13:50:00,136.77,136.77,136.62,136.7,12398.0,134.1281,134.1281,133.981,134.0594,12398.0
2022-09-09 14:00:00,136.66,136.77,136.55,136.65,64973.0,134.0202,134.1281,133.9123,134.0104,64973.0
2022-09-09 14:10:00,136.66,136.9,136.57,136.81,60029.0,134.0202,134.2556,133.9319,134.1673,60029.0
2022-09-09 14:20:00,136.8,136.86,136.75,136.86,6848.0,134.1575,134.2163,134.1085,134.2163,6848.0
2022-09-09 14:30:00,136.87,137.1,136.84,137.04,10249.0,134.2261,134.4517,134.1967,134.3929,10249.0
2022-09-09 14:40:00,137.04,137.21,136.95,137.08,15849.0,134.3929,134.5596,134.3046,134.4321,15849.0
2022-09-09 14:50:00,137.09,137.24,136.9,137.22,10115.0,134.4419,134.589,134.2556,134.5694,10115.0
2022-09-09 15:00:00,137.25,137.61,137.25,137.53,25058.0,134.5988,134.9518,134.5988,134.8734,25058.0
2022-09-09 15:10:00,137.52,137.79,137.51,137.78,19668.0,134.8636,135.1284,134.8538,135.1186,19668.0
2022-09-09 15:20:00,137.78,137.81,137.58,137.69,34852.0,135.1186,135.148,134.9224,135.0303,34852.0
2022-09-09 15:30:00,137.69,137.88,137.57,137.65,52016.0,135.0303,135.2166,134.9126,134.9911,52016.0
2022-09-09 15:40:00,137.65,137.92,137.63,137.81,87092.0,134.9911,135.2559,134.9715,135.148,87092.0
2022-09-09 15:50:00,137.8,137.89,137.53,137.62,253411.0,135.1382,135.2264,134.8734,134.9616,253411.0
2022-09-12 09:30:00,137.53,138.35,137.23,137.82,33280.0,134.8734,135.6775,134.5792,135.1578,33280.0
2022-09-12 09:40:00,137.77,137.89,137.45,137.59,14836.0,135.1088,135.2264,134.7949,134.9322,14836.0
2022-09-12 09:50:00,137.58,138.07,137.58,138.0,19851.0,134.9224,135.403,134.9224,135.3343,19851.0
2022-09-12 10:00:00,138.02,138.57,137.89,138.42,11763.0,135.3539,135.8933,135.2264,135.7462,11763.0
2022-09-12 10:10:00,138.4,138.77,138.2,138.77,24678.0,135.7266,136.0894,135.5304,136.0894,24678.0
2022-09-12 10:20:00,138.69,138.98,138.52,138.75,20433.0,136.011,136.2954,135.8443,136.0698,20433.0
2022-09-12 10:30:00,138.77,139.09,138.69,138.86,19551.0,136.0894,136.4033,136.011,136.1777,19551.0
2022-09-12 10:40:00,138.83,138.99,138.5,138.95,18908.0,136.1483,136.3052,135.8247,136.266,18908.0
2022-09-12 10:50:00,138.89,138.95,138.46,138.67,25737.0,136.2071,136.266,135.7854,135.9914,25737.0
2022-09-12 11:00:00,138.66,138.85,138.52,138.61,57416.0,135.9816,136.1679,135.8443,135.9325,57416.0
2022-09-12 11:10:00,138.63,138.73,138.44,138.6,15367.0,135.9521,136.0502,135.7658,135.9227,15367.0
2022-09-12 11:20:00,138.63,138.88,138.43,138.78,15369.0,135.9521,136.1973,135.756,136.0992,15369.0
2022-09-12 11:30:00,138.8,138.91,138.65,138.7,10516.0,136.1189,136.2267,135.9718,136.0208,10516.0
2022-09-12 11:40:00,138.74,138.77,138.47,138.56,9445.0,136.06,136.0894,135.7952,135.8835,9445.0
2022-09-12 11:50:00,138.56,138.56,138.05,138.29,25167.0,135.8835,135.8835,135.3833,135.6187,25167.0
2022-09-12 12:00:00,138.3,138.35,138.18,138.24,19662.0,135.6285,135.6775,135.5108,135.5697,19662.0
2022-09-12 12:10:00,138.22,138.38,138.19,138.36,15263.0,135.5501,135.707,135.5206,135.6874,15263.0
2022-09-12 12:20:00,138.31,138.64,138.31,138.57,10957.0,135.6383,135.9619,135.6383,135.8933,10957.0
2022-09-12 12:30:00,138.59,138.8,138.57,138.75,15443.0,135.9129,136.1189,135.8933,136.0698,15443.0
2022-09-12 12:40:00,138.76,138.94,138.74,138.79,25056.0,136.0796,136.2562,136.06,136.109,25056.0
2022-09-12 12:50:00,138.78,139.07,138.76,139.07,17382.0,136.0992,136.3836,136.0796,136.3836,17382.0
2022-09-12 13:00:00,139.08,139.15,138.87,139.07,28742.0,136.3934,136.4621,136.1875,136.3836,28742.0
2022-09-12 13:10:00,139.09,139.09,138.94,138.96,12643.0,136.4033,136.4033,136.2562,136.2758,12643.0
2022-09-12 13:20:00,138.95,139.1,138.93,139.06,13720.0,136.266,136.4131,136.2463,136.3738,13720.0
2022-09-12 13:30:00,139.06,139.07,138.95,139.0,13783.0,136.3738,136.3836,136.266,136.315,13783.0
2022-09-12 13:40:00,139.0,139.17,138.99,139.1,10067.0,136.315,136.4817,136.3052,136.4131,10067.0
2022-09-12 13:50:00,139.1,139.27,139.1,139.27,11003.0,136.4131,136.5798,136.4131,136.5798,11003.0
2022-09-12 14:00:00,139.25,139.28,139.1,139.21,10354.0,136.5602,136.5896,136.4131,136.5209,10354.0
2022-09-12 14:10:00,139.2,139.44,139.05,139.15,11310.0,136.5111,136.7465,136.364,136.4621,11310.0
2022-09-12 14:20:00,139.19,139.23,138.9,138.98,11287.0,136.5013,136.5406,136.2169,136.2954,11287.0
2022-09-12 14:30:00,139.0,139.05,138.82,138.98,11641.0,136.315,136.364,136.1385,136.2954,11641.0
2022-09-12 14:40:00,139.0,139.12,138.94,139.07,10432.0,136.315,136.4327,136.2562,136.3836,10432.0
2022-09-12 14:50:00,139.08,139.14,138.97,139.01,8704.0,136.3934,136.4523,136.2856,136.3248,8704.0
2022-09-12 15:00:00,138.98,139.19,138.93,139.19,12723.0,136.2954,136.5013,136.2463,136.5013,12723.0
2022-09-12 15:10:00,139.16,139.38,139.05,139.37,26796.0,136.4719,136.6877,136.364,136.6778,26796.0
2022-09-12 15:20:00,139.38,139.39,139.25,139.33,32285.0,136.6877,136.6975,136.5602,136.6386,32285.0
2022-09-12 15:30:00,139.34,139.64,139.3,139.52,51569.0,136.6484,136.9426,136.6092,136.8249,51569.0
2022-09-12 15:40:00,139.53,139.87,139.5,139.85,59200.0,136.8348,137.1682,136.8053,137.1486,59200.0
2022-09-12 15:50:00,139.84,140.0,139.49,139.93,249108.0,137.1388,137.2957,136.7955,137.227,249108.0
2022-09-13 09:30:00,136.32,137.41,135.85,136.58,48622.0,133.6868,134.7557,133.2258,133.9417,48622.0
2022-09-13 09:40:00,136.53,137.07,136.36,136.91,30599.0,133.8927,134.4223,133.726,134.2654,30599.0
2022-09-13 09:50:00,136.91,137.0,136.38,136.4,25899.0,134.2654,134.3536,133.7456,133.7652,25899.0
2022-09-13 10:00:00,136.33,136.33,135.3,135.78,30322.0,133.6966,133.6966,132.6865,133.1572,30322.0
2022-09-13 10:10:00,135.81,136.12,135.69,136.12,22884.0,133.1866,133.4906,133.0689,133.4906,22884.0
2022-09-13 10:20:00,136.14,136.32,135.84,136.28,23959.0,133.5102,133.6868,133.216,133.6475,23959.0
2022-09-13 10:30:00,136.3,136.47,135.95,136.15,82809.0,133.6671,133.8339,133.3239,133.52,82809.0
2022-09-13 10:40:00,136.18,136.21,135.28,135.28,15132.0,133.5495,133.5789,132.6669,132.6669,15132.0
2022-09-13 10:50:00,135.24,135.71,135.21,135.65,15554.0,132.6276,133.0885,132.5982,133.0297,15554.0
2022-09-13 11:00:00,135.69,136.11,135.69,136.11,15950.0,133.0689,133.4808,133.0689,133.4808,15950.0
2022-09-13 11:10:00,136.14,136.19,135.73,135.89,13282.0,133.5102,133.5593,133.1082,133.2651,13282.0
2022-09-13 11:20:00,135.91,136.25,135.79,136.25,12667.0,133.2847,133.6181,133.167,133.6181,12667.0
2022-09-13 11:30:00,136.25,136.26,135.91,136.06,13787.0,133.6181,133.6279,133.2847,133.4318,13787.0
2022-09-13 11:40:00,136.06,136.06,135.39,135.65,8347.0,133.4318,133.4318,132.7747,133.0297,8347.0
2022-09-13 11:50:00,135.59,135.69,135.47,135.54,7519.0,132.9709,133.0689,132.8532,132.9218,7519.0
2022-09-13 12:00:00,135.52,135.9,135.48,135.9,6831.0,132.9022,133.2749,132.863,133.2749,6831.0
2022-09-13 12:10:00,135.85,136.24,135.83,136.06,31142.0,133.2258,133.6083,133.2062,133.4318,31142.0
2022-09-13 12:20:00,136.05,136.08,135.53,135.69,13206.0,133.422,133.4514,132.912,133.0689,13206.0
2022-09-13 12:30:00,135.7,135.75,135.53,135.53,5638.0,133.0787,133.1278,132.912,132.912,5638.0
2022-09-13 12:40:00,135.55,135.59,135.01,135.24,37083.0,132.9316,132.9709,132.4021,132.6276,37083.0
2022-09-13 12:50:00,135.25,135.3,135.14,135.22,12933.0,132.6374,132.6865,132.5296,132.608,12933.0
2022-09-13 13:00:00,135.23,135.6,135.11,135.46,9634.0,132.6178,132.9807,132.5001,132.8434,9634.0
2022-09-13 13:10:00,135.53,135.69,135.27,135.41,8531.0,132.912,133.0689,132.657,132.7943,8531.0
2022-09-13 13:20:00,135.42,135.54,135.25,135.51,13564.0,132.8041,132.9218,132.6374,132.8924,13564.0
2022-09-13 13:30:00,135.48,135.56,135.35,135.46,9525.0,132.863,132.9414,132.7355,132.8434,9525.0
2022-09-13 13:40:00,135.43,135.43,135.24,135.4,8711.0,132.814,132.814,132.6276,132.7845,8711.0
2022-09-13 13:50:00,135.42,135.43,135.14,135.24,6295.0,132.8041,132.814,132.5296,132.6276,6295.0
2022-09-13 14:00:00,135.26,135.34,135.12,135.17,8725.0,132.6472,132.7257,132.5099,132.559,8725.0
2022-09-13 14:10:00,135.22,135.44,135.14,135.31,7634.0,132.608,132.8238,132.5296,132.6963,7634.0
2022-09-13 14:20:00,135.33,135.47,135.15,135.23,9123.0,132.7159,132.8532,132.5394,132.6178,9123.0
2022-09-13 14:30:00,135.2,135.25,134.95,134.96,12753.0,132.5884,132.6374,132.3432,132.353,12753.0
2022-09-13 14:40:00,134.98,135.03,134.64,134.64,7588.0,132.3726,132.4217,132.0392,132.0392,7588.0
2022-09-13 14:50:00,134.68,134.73,134.42,134.66,15631.0,132.0784,132.1275,131.8235,132.0588,15631.0
2022-09-13 15:00:00,134.68,134.68,134.37,134.44,8899.0,132.0784,132.0784,131.7744,131.8431,8899.0
2022-09-13 15:10:00,134.46,134.46,134.11,134.2,12928.0,131.8627,131.8627,131.5195,131.6077,12928.0
2022-09-13 15:20:00,134.2,134.35,134.06,134.06,13773.0,131.6077,131.7548,131.4704,131.4704,13773.0
2022-09-13 15:30:00,134.08,134.14,133.57,133.86,21132.0,131.49,131.5489,130.9899,131.2743,21132.0
2022-09-13 15:40:00,133.83,133.83,133.44,133.65,24905.0,131.2449,131.2449,130.8624,131.0683,24905.0
2022-09-13 15:50:00,133.62,133.81,133.44,133.55,149151.0,131.0389,131.2252,130.8624,130.9703,149151.0
2022-09-14 09:30:00,133.8,134.45,133.51,133.76,45736.0,131.2154,131.8529,130.931,131.1762,45736.0
2022-09-14 09:40:00,133.75,134.85,133.53,134.43,24771.0,131.1664,132.2452,130.9507,131.8333,24771.0
2022-09-14 09:50:00,134.4,134.75,133.99,134.66,17956.0,131.8038,132.1471,131.4018,132.0588,17956.0
2022-09-14 10:00:00,134.69,135.36,134.41,135.2,22122.0,132.0882,132.7453,131.8137,132.5884,22122.0
2022-09-14 10:10:00,135.12,135.31,134.69,134.69,21332.0,132.5099,132.6963,132.0882,132.0882,21332.0
2022-09-14 10:20:00,134.78,134.86,134.1,134.15,16332.0,132.1765,132.255,131.5096,131.5587,16332.0
2022-09-14 10:30:00,134.1,135.13,134.04,135.0,24790.0,131.5096,132.5197,131.4508,132.3923,24790.0
2022-09-14 10:40:00,134.96,134.98,134.62,134.92,16876.0,132.353,132.3726,132.0196,132.3138,16876.0
2022-09-14 10:50:00,134.92,135.15,134.57,134.91,25755.0,132.3138,132.5394,131.9706,132.304,25755.0
2022-09-14 11:00:00,134.94,135.0,134.45,134.83,23644.0,132.3334,132.3923,131.8529,132.2255,23644.0
2022-09-14 11:10:00,134.76,135.05,134.75,134.8,23017.0,132.1569,132.4413,132.1471,132.1961,23017.0
2022-09-14 11:20:00,134.83,134.83,134.36,134.43,19738.0,132.2255,132.2255,131.7646,131.8333,19738.0
2022-09-14 11:30:00,134.33,134.39,134.11,134.23,11890.0,131.7352,131.794,131.5195,131.6371,11890.0
2022-09-14 11:40:00,134.25,134.68,134.19,134.52,13767.0,131.6567,132.0784,131.5979,131.9215,13767.0
2022-09-14 11:50:00,134.47,134.55,134.22,134.42,16952.0,131.8725,131.951,131.6273,131.8235,16952.0
2022-09-14 12:00:00,134.42,134.62,134.27,134.47,11204.0,131.8235,132.0196,131.6764,131.8725,11204.0
2022-09-14 12:10:00,134.44,134.67,134.4,134.61,11709.0,131.8431,132.0686,131.8038,132.0098,11709.0
2022-09-14 12:20:00,134.58,134.69,134.41,134.43,8896.0,131.9804,132.0882,131.8137,131.8333,8896.0
2022-09-14 12:30:00,134.46,134.71,134.41,134.69,13778.0,131.8627,132.1079,131.8137,132.0882,13778.0
2022-09-14 12:40:00,134.71,135.01,134.63,134.99,30077.0,132.1079,132.4021,132.0294,132.3825,30077.0
2022-09-14 12:50:00,135.02,135.17,134.44,134.64,40918.0,132.4119,132.559,131.8431,132.0392,40918.0
2022-09-14 13:00:00,134.64,134.78,134.4,134.44,8360.0,132.0392,132.1765,131.8038,131.8431,8360.0
2022-09-14 13:10:00,134.52,134.52,134.08,134.25,12904.0,131.9215,131.9215,131.49,131.6567,12904.0
2022-09-14 13:20:00,134.22,134.34,133.93,133.99,8607.0,131.6273,131.745,131.3429,131.4018,8607.0
2022-09-14 13:30:00,133.99,134.08,133.7,133.71,15456.0,131.4018,131.49,131.1174,131.1272,15456.0
2022-09-14 13:40:00,133.7,133.73,133.14,133.18,9302.0,131.1174,131.1468,130.5682,130.6074,9302.0
2022-09-14 13:50:00,133.23,133.3,132.92,133.02,14253.0,130.6564,130.7251,130.3524,130.4505,14253.0
2022-09-14 14:00:00,133.05,133.13,132.75,132.75,12682.0,130.4799,130.5584,130.1857,130.1857,12682.0
2022-09-14 14:10:00,132.78,132.9,132.67,132.87,12210.0,130.2151,130.3328,130.1073,130.3034,12210.0
2022-09-14 14:20:00,132.91,132.96,132.78,132.83,15330.0,130.3426,130.3917,130.2151,130.2642,15330.0
2022-09-14 14:30:00,132.85,132.98,132.68,132.72,30166.0,130.2838,130.4113,130.1171,130.1563,30166.0
2022-09-14 14:40:00,132.73,132.84,132.46,132.6,16010.0,130.1661,130.274,129.9013,130.0386,16010.0
2022-09-14 14:50:00,132.64,132.68,132.28,132.4,22814.0,130.0778,130.1171,129.7248,129.8425,22814.0
2022-09-14 15:00:00,132.39,132.83,132.37,132.83,11070.0,129.8327,130.2642,129.8131,130.2642,11070.0
2022-09-14 15:10:00,132.82,132.82,132.21,132.28,13113.0,130.2544,130.2544,129.6562,129.7248,13113.0
2022-09-14 15:20:00,132.3,132.58,132.25,132.45,12807.0,129.7444,130.019,129.6954,129.8915,12807.0
2022-09-14 15:30:00,132.41,132.42,132.09,132.39,31018.0,129.8523,129.8621,129.5385,129.8327,31018.0
2022-09-14 15:40:00,132.37,132.78,132.36,132.74,32472.0,129.8131,130.2151,129.8033,130.1759,32472.0
2022-09-14 15:50:00,132.77,133.44,132.75,133.28,107887.0,130.2053,130.8624,130.1857,130.7055,107887.0
2022-09-15 09:30:00,133.81,134.07,133.19,133.86,31770.0,131.2252,131.4802,130.6172,131.2743,31770.0
2022-09-15 09:40:00,133.87,134.71,133.87,134.65,29701.0,131.2841,132.1079,131.2841,132.049,29701.0
2022-09-15 09:50:00,134.82,135.43,134.75,135.19,42100.0,132.2157,132.814,132.1471,132.5786,42100.0
2022-09-15 10:00:00,135.28,135.51,134.94,134.94,15098.0,132.6669,132.8924,132.3334,132.3334,15098.0
2022-09-15 10:10:00,135.02,135.39,135.0,135.01,11475.0,132.4119,132.7747,132.3923,132.4021,11475.0
2022-09-15 10:20:00,135.01,135.03,134.39,134.49,14273.0,132.4021,132.4217,131.794,131.8921,14273.0
2022-09-15 10:30:00,134.38,134.45,133.65,133.82,13163.0,131.7842,131.8529,131.0683,131.2351,13163.0
2022-09-15 10:40:00,133.81,133.85,133.32,133.41,10452.0,131.2252,131.2645,130.7447,130.833,10452.0
2022-09-15 10:50:00,133.38,133.59,133.1,133.53,6646.0,130.8036,131.0095,130.529,130.9507,6646.0
2022-09-15 11:00:00,133.59,133.75,133.3,133.47,21904.0,131.0095,131.1664,130.7251,130.8918,21904.0
2022-09-15 11:10:00,133.36,133.53,133.11,133.34,11733.0,130.7839,130.9507,130.5388,130.7643,11733.0
2022-09-15 11:20:00,133.4,134.0,133.35,133.84,19781.0,130.8232,131.4116,130.7741,131.2547,19781.0
2022-09-15 11:30:00,133.84,134.07,133.84,133.91,40687.0,131.2547,131.4802,131.2547,131.3233,40687.0
2022-09-15 11:40:00,133.94,134.42,133.93,134.05,33379.0,131.3527,131.8235,131.3429,131.4606,33379.0
2022-09-15 11:50:00,134.02,134.05,133.48,133.64,10491.0,131.4312,131.4606,130.9016,131.0585,10491.0
2022-09-15 12:00:00,133.66,133.95,133.63,133.69,12819.0,131.0781,131.3625,131.0487,131.1076,12819.0
2022-09-15 12:10:00,133.71,133.75,133.45,133.66,12535.0,131.1272,131.1664,130.8722,131.0781,12535.0
2022-09-15 12:20:00,133.65,133.84,133.49,133.7,13861.0,131.0683,131.2547,130.9114,131.1174,13861.0
2022-09-15 12:30:00,133.68,133.93,133.64,133.78,12142.0,131.0978,131.3429,131.0585,131.1958,12142.0
2022-09-15 12:40:00,133.78,133.92,133.7,133.86,6795.0,131.1958,131.3331,131.1174,131.2743,6795.0
2022-09-15 12:50:00,133.89,133.95,133.79,133.93,7784.0,131.3037,131.3625,131.2056,131.3429,7784.0
2022-09-15 13:00:00,133.96,134.6,133.92,134.57,34731.0,131.3723,132.0,131.3331,131.9706,34731.0
2022-09-15 13:10:00,134.69,135.26,134.65,135.19,7274.0,132.0882,132.6472,132.049,132.5786,7274.0
2022-09-15 13:20:00,135.23,135.28,135.09,135.14,7415.0,132.6178,132.6669,132.4805,132.5296,7415.0
2022-09-15 13:30:00,135.13,135.18,134.54,134.57,11036.0,132.5197,132.5688,131.9411,131.9706,11036.0
2022-09-15 13:40:00,134.59,134.59,134.35,134.46,5358.0,131.9902,131.9902,131.7548,131.8627,5358.0
2022-09-15 13:50:00,134.4,134.52,134.35,134.5,5284.0,131.8038,131.9215,131.7548,131.9019,5284.0
2022-09-15 14:00:00,134.5,134.5,133.96,134.04,16656.0,131.9019,131.9019,131.3723,131.4508,16656.0
2022-09-15 14:10:00,134.02,134.24,133.97,134.15,9819.0,131.4312,131.6469,131.3822,131.5587,9819.0
2022-09-15 14:20:00,134.09,134.13,133.92,134.11,7948.0,131.4998,131.5391,131.3331,131.5195,7948.0
2022-09-15 14:30:00,134.13,134.17,133.8,133.93,8648.0,131.5391,131.5783,131.2154,131.3429,8648.0
2022-09-15 14:40:00,133.94,133.97,133.51,133.51,6412.0,131.3527,131.3822,130.931,130.931,6412.0
2022-09-15 14:50:00,133.48,133.59,133.36,133.4,7727.0,130.9016,131.0095,130.7839,130.8232,7727.0
2022-09-15 15:00:00,133.4,133.46,133.18,133.24,10016.0,130.8232,130.882,130.6074,130.6663,10016.0
2022-09-15 15:10:00,133.22,133.25,132.85,132.85,19604.0,130.6466,130.6761,130.2838,130.2838,19604.0
2022-09-15 15:20:00,132.92,133.01,132.78,132.92,20469.0,130.3524,130.4407,130.2151,130.3524,20469.0
2022-09-15 15:30:00,132.91,132.99,132.65,132.84,20603.0,130.3426,130.4211,130.0877,130.274,20603.0
2022-09-15 15:40:00,132.84,133.34,132.74,133.19,35658.0,130.274,130.7643,130.1759,130.6172,35658.0
2022-09-15 15:50:00,133.16,133.41,132.95,133.19,98226.0,130.5878,130.833,130.3819,130.6172,98226.0
2022-09-16 09:30:00,132.12,132.13,129.94,129.99,254092.0,129.5679,129.5777,127.43,127.479,254092.0
2022-09-16 09:40:00,130.09,130.09,128.28,128.55,30349.0,127.5771,127.5771,125.8021,126.0669,30349.0
2022-09-16 09:50:00,128.67,129.12,128.55,129.12,18848.0,126.1845,126.6258,126.0669,126.6258,18848.0
2022-09-16 10:00:00,129.12,129.41,128.8,129.06,39473.0,126.6258,126.9102,126.312,126.567,39473.0
2022-09-16 10:10:00,129.12,130.23,128.98,129.69,45678.0,126.6258,127.7144,126.4885,127.1848,45678.0
2022-09-16 10:20:00,129.71,130.32,129.36,130.14,24198.0,127.2044,127.8027,126.8612,127.6261,24198.0
2022-09-16 10:30:00,130.14,131.04,130.14,130.8,18931.0,127.6261,128.5088,127.6261,128.2734,18931.0
2022-09-16 10:40:00,130.79,130.93,129.68,129.8,12342.0,128.2636,128.4009,127.175,127.2927,12342.0
2022-09-16 10:50:00,129.79,130.02,129.42,129.42,7261.0,127.2829,127.5085,126.92,126.92,7261.0
2022-09-16 11:00:00,129.45,129.69,129.25,129.62,6112.0,126.9495,127.1848,126.7533,127.1162,6112.0
2022-09-16 11:10:00,129.52,129.67,129.29,129.65,6675.0,127.0181,127.1652,126.7926,127.1456,6675.0
2022-09-16 11:20:00,129.51,129.78,129.29,129.7,10497.0,127.0083,127.2731,126.7926,127.1946,10497.0
2022-09-16 11:30:00,129.72,129.83,129.29,129.38,11980.0,127.2143,127.3221,126.7926,126.8808,11980.0
2022-09-16 11:40:00,129.42,129.52,128.66,128.9,24403.0,126.92,127.0181,126.1747,126.4101,24403.0
2022-09-16 11:50:00,128.95,129.3,128.89,129.18,14534.0,126.4591,126.8024,126.4003,126.6847,14534.0
2022-09-16 12:00:00,129.15,129.15,128.6,128.6,10089.0,126.6553,126.6553,126.1159,126.1159,10089.0
2022-09-16 12:10:00,128.61,128.78,128.4,128.77,34112.0,126.1257,126.2924,125.9197,126.2826,34112.0
2022-09-16 12:20:00,128.78,128.84,128.58,128.81,11046.0,126.2924,126.3512,126.0963,126.3218,11046.0
2022-09-16 12:30:00,128.81,129.11,128.75,128.77,13638.0,126.3218,126.616,126.263,126.2826,13638.0
2022-09-16 12:40:00,128.8,128.94,128.72,128.89,5491.0,126.312,126.4493,126.2336,126.4003,5491.0
2022-09-16 12:50:00,128.92,128.94,128.77,128.9,6454.0,126.4297,126.4493,126.2826,126.4101,6454.0
2022-09-16 13:00:00,128.89,128.9,128.47,128.59,12209.0,126.4003,126.4101,125.9884,126.1061,12209.0
2022-09-16 13:10:00,128.59,128.64,128.5,128.52,9324.0,126.1061,126.1551,126.0178,126.0374,9324.0
2022-09-16 13:20:00,128.5,128.71,128.49,128.63,6237.0,126.0178,126.2238,126.008,126.1453,6237.0
2022-09-16 13:30:00,128.69,128.83,128.53,128.75,6935.0,126.2041,126.3414,126.0472,126.263,6935.0
2022-09-16 13:40:00,128.8,128.81,128.46,128.55,14764.0,126.312,126.3218,125.9786,126.0669,14764.0
2022-09-16 13:50:00,128.58,128.66,128.45,128.51,10222.0,126.0963,126.1747,125.9688,126.0276,10222.0
2022-09-16 14:00:00,128.52,128.87,128.44,128.67,14494.0,126.0374,126.3807,125.959,126.1845,14494.0
2022-09-16 14:10:00,128.74,128.88,128.57,128.71,8969.0,126.2532,126.3905,126.0865,126.2238,8969.0
2022-09-16 14:20:00,128.72,129.32,128.7,129.24,20635.0,126.2336,126.822,126.214,126.7435,20635.0
2022-09-16 14:30:00,129.23,129.43,129.05,129.09,15730.0,126.7337,126.9299,126.5572,126.5964,15730.0
2022-09-16 14:40:00,129.09,129.28,128.95,129.14,10853.0,126.5964,126.7828,126.4591,126.6455,10853.0
2022-09-16 14:50:00,129.11,129.39,129.03,129.36,14648.0,126.616,126.8906,126.5376,126.8612,14648.0
2022-09-16 15:00:00,129.34,129.85,129.28,129.65,14889.0,126.8416,127.3417,126.7828,127.1456,14889.0
2022-09-16 15:10:00,129.55,129.55,129.04,129.08,12061.0,127.0475,127.0475,126.5474,126.5866,12061.0
2022-09-16 15:20:00,129.14,129.46,128.93,129.04,11063.0,126.6455,126.9593,126.4395,126.5474,11063.0
2022-09-16 15:30:00,129.08,129.34,128.85,129.34,32648.0,126.5866,126.8416,126.3611,126.8416,32648.0
2022-09-16 15:40:00,129.34,129.53,129.12,129.4,45247.0,126.8416,127.0279,126.6258,126.9004,45247.0
2022-09-16 15:50:00,129.42,130.13,129.35,129.85,231358.0,126.92,127.6163,126.8514,127.3417,231358.0
2022-09-19 09:30:00,128.79,129.53,128.5,128.85,19316.0,126.3022,127.0279,126.0178,126.3611,19316.0
2022-09-19 09:40:00,128.97,129.5,128.97,129.0,7787.0,126.4787,126.9985,126.4787,126.5082,7787.0
2022-09-19 09:50:00,129.07,129.29,128.65,128.7,10574.0,126.5768,126.7926,126.1649,126.214,10574.0
2022-09-19 10:00:00,128.62,128.74,128.5,128.62,22668.0,126.1355,126.2532,126.0178,126.1355,22668.0
2022-09-19 10:10:00,128.66,128.91,128.36,128.37,27047.0,126.1747,126.4199,125.8805,125.8903,27047.0
2022-09-19 10:20:00,128.46,129.07,128.43,128.99,22398.0,125.9786,126.5768,125.9492,126.4984,22398.0
2022-09-19 10:30:00,129.02,129.08,128.78,128.9,7956.0,126.5278,126.5866,126.2924,126.4101,7956.0
2022-09-19 10:40:00,128.93,129.48,128.91,129.19,6706.0,126.4395,126.9789,126.4199,126.6945,6706.0
2022-09-19 10:50:00,129.1,129.25,129.01,129.17,5009.0,126.6062,126.7533,126.518,126.6749,5009.0
2022-09-19 11:00:00,129.23,129.35,129.18,129.29,9368.0,126.7337,126.8514,126.6847,126.7926,9368.0
2022-09-19 11:10:00,129.24,129.45,129.05,129.38,8654.0,126.7435,126.9495,126.5572,126.8808,8654.0
2022-09-19 11:20:00,129.25,129.28,128.7,128.7,6228.0,126.7533,126.7828,126.214,126.214,6228.0
2022-09-19 11:30:00,128.67,128.73,128.39,128.41,4502.0,126.1845,126.2434,125.9099,125.9296,4502.0
2022-09-19 11:40:00,128.36,128.94,128.36,128.87,9779.0,125.8805,126.4493,125.8805,126.3807,9779.0
2022-09-19 11:50:00,128.89,129.09,128.85,128.92,8715.0,126.4003,126.5964,126.3611,126.4297,8715.0
2022-09-19 12:00:00,128.9,129.07,128.7,128.92,9597.0,126.4101,126.5768,126.214,126.4297,9597.0
2022-09-19 12:10:00,128.87,129.12,128.78,129.05,12408.0,126.3807,126.6258,126.2924,126.5572,12408.0
2022-09-19 12:20:00,129.02,129.1,128.77,128.87,9944.0,126.5278,126.6062,126.2826,126.3807,9944.0
2022-09-19 12:30:00,128.91,129.36,128.89,129.28,10317.0,126.4199,126.8612,126.4003,126.7828,10317.0
2022-09-19 12:40:00,129.24,129.32,129.11,129.11,11725.0,126.7435,126.822,126.616,126.616,11725.0
2022-09-19 12:50:00,129.09,129.38,129.05,129.31,9228.0,126.5964,126.8808,126.5572,126.8122,9228.0
2022-09-19 13:00:00,129.33,129.45,129.25,129.39,5249.0,126.8318,126.9495,126.7533,126.8906,5249.0
2022-09-19 13:10:00,129.42,129.42,129.06,129.18,11899.0,126.92,126.92,126.567,126.6847,11899.0
2022-09-19 13:20:00,129.21,129.32,129.09,129.29,8344.0,126.7141,126.822,126.5964,126.7926,8344.0
2022-09-19 13:30:00,129.28,129.3,129.06,129.11,7088.0,126.7828,126.8024,126.567,126.616,7088.0
2022-09-19 13:40:00,129.11,129.34,129.1,129.21,15714.0,126.616,126.8416,126.6062,126.7141,15714.0
2022-09-19 13:50:00,129.22,129.29,129.1,129.14,10596.0,126.7239,126.7926,126.6062,126.6455,10596.0
2022-09-19 14:00:00,129.18,129.18,128.98,129.1,14361.0,126.6847,126.6847,126.4885,126.6062,14361.0
2022-09-19 14:10:00,129.13,129.23,129.0,129.08,11940.0,126.6356,126.7337,126.5082,126.5866,11940.0
2022-09-19 14:20:00,129.11,129.23,128.98,129.2,9008.0,126.616,126.7337,126.4885,126.7043,9008.0
2022-09-19 14:30:00,129.24,129.53,129.24,129.5,7952.0,126.7435,127.0279,126.7435,126.9985,7952.0
2022-09-19 14:40:00,129.48,129.52,129.33,129.33,6104.0,126.9789,127.0181,126.8318,126.8318,6104.0
2022-09-19 14:50:00,129.36,129.64,129.34,129.6,8812.0,126.8612,127.1358,126.8416,127.0966,8812.0
2022-09-19 15:00:00,129.64,130.03,129.64,130.0,10879.0,127.1358,127.5183,127.1358,127.4888,10879.0
2022-09-19 15:10:00,129.99,130.31,129.95,130.08,8439.0,127.479,127.7929,127.4398,127.5673,8439.0
2022-09-19 15:20:00,130.07,130.45,130.03,130.34,8116.0,127.5575,127.9301,127.5183,127.8223,8116.0
2022-09-19 15:30:00,130.37,130.72,130.36,130.65,22437.0,127.8517,128.1949,127.8419,128.1263,22437.0
2022-09-19 15:40:00,130.67,130.76,130.52,130.59,18060.0,128.1459,128.2342,127.9988,128.0674,18060.0
2022-09-19 15:50:00,130.63,130.79,130.37,130.75,83677.0,128.1067,128.2636,127.8517,128.2244,83677.0
2022-09-20 09:30:00,129.1,129.61,128.49,128.63,24982.0,126.6062,127.1064,126.008,126.1453,24982.0
2022-09-20 09:40:00,128.63,128.63,127.78,128.15,25687.0,126.1453,126.1453,125.3117,125.6746,25687.0
2022-09-20 09:50:00,128.09,128.38,127.79,128.03,59225.0,125.6157,125.9001,125.3215,125.5569,59225.0
2022-09-20 10:00:00,128.09,128.51,127.95,128.37,9767.0,125.6157,126.0276,125.4784,125.8903,9767.0
2022-09-20 10:10:00,128.46,128.47,128.21,128.3,13477.0,125.9786,125.9884,125.7334,125.8217,13477.0
2022-09-20 10:20:00,128.26,128.53,128.26,128.39,25140.0,125.7825,126.0472,125.7825,125.9099,25140.0
2022-09-20 10:30:00,128.29,128.31,127.77,127.85,20887.0,125.8119,125.8315,125.3019,125.3804,20887.0
2022-09-20 10:40:00,127.9,128.17,127.9,128.14,12852.0,125.4294,125.6942,125.4294,125.6648,12852.0
2022-09-20 10:50:00,128.22,128.45,128.22,128.28,4367.0,125.7432,125.9688,125.7432,125.8021,4367.0
2022-09-20 11:00:00,128.22,128.34,128.0,128.26,7694.0,125.7432,125.8609,125.5275,125.7825,7694.0
2022-09-20 11:10:00,128.18,128.19,127.96,128.1,5005.0,125.704,125.7138,125.4882,125.6255,5005.0
2022-09-20 11:20:00,128.05,128.17,127.96,128.04,18656.0,125.5765,125.6942,125.4882,125.5667,18656.0
2022-09-20 11:30:00,128.1,128.21,127.97,128.13,10399.0,125.6255,125.7334,125.4981,125.655,10399.0
2022-09-20 11:40:00,128.11,128.41,128.09,128.38,12375.0,125.6354,125.9296,125.6157,125.9001,12375.0
2022-09-20 11:50:00,128.37,128.65,128.37,128.59,6575.0,125.8903,126.1649,125.8903,126.1061,6575.0
2022-09-20 12:00:00,128.58,128.58,128.41,128.55,3783.0,126.0963,126.0963,125.9296,126.0669,3783.0
2022-09-20 12:10:00,128.52,128.57,128.4,128.53,4136.0,126.0374,126.0865,125.9197,126.0472,4136.0
2022-09-20 12:20:00,128.53,128.56,128.29,128.46,13713.0,126.0472,126.0767,125.8119,125.9786,13713.0
2022-09-20 12:30:00,128.43,128.46,128.12,128.17,5177.0,125.9492,125.9786,125.6452,125.6942,5177.0
2022-09-20 12:40:00,128.17,128.18,127.99,128.04,14595.0,125.6942,125.704,125.5177,125.5667,14595.0
2022-09-20 12:50:00,127.99,128.11,127.92,128.05,7838.0,125.5177,125.6354,125.449,125.5765,7838.0
2022-09-20 13:00:00,127.95,128.07,127.94,128.07,15617.0,125.4784,125.5961,125.4686,125.5961,15617.0
2022-09-20 13:10:00,128.06,128.1,127.97,128.07,7028.0,125.5863,125.6255,125.4981,125.5961,7028.0
2022-09-20 13:20:00,128.05,128.13,127.8,127.9,15726.0,125.5765,125.655,125.3313,125.4294,15726.0
2022-09-20 13:30:00,127.87,127.87,127.31,127.39,47705.0,125.4,125.4,124.8508,124.9293,47705.0
2022-09-20 13:40:00,127.37,127.62,127.35,127.41,20863.0,124.9096,125.1548,124.89,124.9489,20863.0
2022-09-20 13:50:00,127.41,127.46,127.02,127.11,24377.0,124.9489,124.9979,124.5664,124.6547,24377.0
2022-09-20 14:00:00,127.13,127.16,126.95,127.07,9836.0,124.6743,124.7037,124.4978,124.6154,9836.0
2022-09-20 14:10:00,127.03,127.12,126.93,127.12,4334.0,124.5762,124.6645,124.4781,124.6645,4334.0
2022-09-20 14:20:00,127.1,127.33,127.05,127.19,7834.0,124.6449,124.8704,124.5958,124.7331,7834.0
2022-09-20 14:30:00,127.14,127.18,126.93,126.93,4253.0,124.6841,124.7233,124.4781,124.4781,4253.0
2022-09-20 14:40:00,127.02,127.54,126.82,127.44,9087.0,124.5664,125.0764,124.3703,124.9783,9087.0
2022-09-20 14:50:00,127.44,127.56,127.32,127.47,13599.0,124.9783,125.096,124.8606,125.0077,13599.0
2022-09-20 15:00:00,127.44,127.78,127.42,127.55,7739.0,124.9783,125.3117,124.9587,125.0862,7739.0
2022-09-20 15:10:00,127.57,127.8,127.54,127.77,16174.0,125.1058,125.3313,125.0764,125.3019,16174.0
2022-09-20 15:20:00,127.79,128.04,127.74,127.96,14117.0,125.3215,125.5667,125.2725,125.4882,14117.0
2022-09-20 15:30:00,127.92,128.52,127.86,128.46,28634.0,125.449,126.0374,125.3902,125.9786,28634.0
2022-09-20 15:40:00,128.44,128.65,128.37,128.41,36556.0,125.959,126.1649,125.8903,125.9296,36556.0
2022-09-20 15:50:00,128.4,128.46,128.04,128.16,70887.0,125.9197,125.9786,125.5667,125.6844,70887.0
2022-09-21 09:30:00,128.73,129.54,128.61,129.07,31349.0,126.2434,127.0377,126.1257,126.5768,31349.0
2022-09-21 09:40:00,129.29,129.78,129.13,129.78,13623.0,126.7926,127.2731,126.6356,127.2731,13623.0
2022-09-21 09:50:00,129.75,130.05,129.73,129.96,13029.0,127.2437,127.5379,127.2241,127.4496,13029.0
2022-09-21 10:00:00,129.96,130.4,129.74,130.4,16590.0,127.4496,127.8811,127.2339,127.8811,16590.0
2022-09-21 10:10:00,130.36,130.57,130.17,130.4,12110.0,127.8419,128.0478,127.6556,127.8811,12110.0
2022-09-21 10:20:00,130.32,130.58,130.22,130.52,8950.0,127.8027,128.0576,127.7046,127.9988,8950.0
2022-09-21 10:30:00,130.41,130.41,130.03,130.06,9130.0,127.8909,127.8909,127.5183,127.5477,9130.0
2022-09-21 10:40:00,130.08,130.08,129.76,129.9,7320.0,127.5673,127.5673,127.2535,127.3908,7320.0
2022-09-21 10:50:00,129.82,130.1,129.64,129.74,15376.0,127.3123,127.5869,127.1358,127.2339,15376.0
2022-09-21 11:00:00,129.8,129.88,129.56,129.71,10361.0,127.2927,127.3712,127.0573,127.2044,10361.0
2022-09-21 11:10:00,129.71,130.14,129.67,129.94,10657.0,127.2044,127.6261,127.1652,127.43,10657.0
2022-09-21 11:20:00,129.87,129.97,129.59,129.77,9970.0,127.3614,127.4594,127.0868,127.2633,9970.0
2022-09-21 11:30:00,129.74,129.85,129.66,129.79,5665.0,127.2339,127.3417,127.1554,127.2829,5665.0
2022-09-21 11:40:00,129.8,130.03,129.62,129.69,14055.0,127.2927,127.5183,127.1162,127.1848,14055.0
2022-09-21 11:50:00,129.72,129.92,129.63,129.72,5791.0,127.2143,127.4104,127.126,127.2143,5791.0
2022-09-21 12:00:00,129.73,129.85,129.62,129.82,9340.0,127.2241,127.3417,127.1162,127.3123,9340.0
2022-09-21 12:10:00,129.85,130.05,129.66,129.74,4685.0,127.3417,127.5379,127.1554,127.2339,4685.0
2022-09-21 12:20:00,129.76,129.76,129.59,129.7,5569.0,127.2535,127.2535,127.0868,127.1946,5569.0
2022-09-21 12:30:00,129.66,129.9,129.57,129.58,4656.0,127.1554,127.3908,127.0671,127.077,4656.0
2022-09-21 12:40:00,129.62,129.67,129.41,129.51,5153.0,127.1162,127.1652,126.9102,127.0083,5153.0
2022-09-21 12:50:00,129.53,129.64,129.5,129.57,8040.0,127.0279,127.1358,126.9985,127.0671,8040.0
2022-09-21 13:00:00,129.54,129.54,129.42,129.5,4640.0,127.0377,127.0377,126.92,126.9985,4640.0
2022-09-21 13:10:00,129.5,129.57,129.42,129.44,4001.0,126.9985,127.0671,126.92,126.9397,4001.0
2022-09-21 13:20:00,129.44,129.44,129.18,129.35,4907.0,126.9397,126.9397,126.6847,126.8514,4907.0
2022-09-21 13:30:00,129.39,129.46,129.26,129.35,5956.0,126.8906,126.9593,126.7631,126.8514,5956.0
2022-09-21 13:40:00,129.37,129.59,129.37,129.48,13678.0,126.871,127.0868,126.871,126.9789,13678.0
2022-09-21 13:50:00,129.57,130.25,129.57,130.25,13109.0,127.0671,127.734,127.0671,127.734,13109.0
2022-09-21 14:00:00,130.05,130.05,127.57,127.84,13237.0,127.5379,127.5379,125.1058,125.3706,13237.0
2022-09-21 14:10:00,127.85,128.04,127.31,127.34,16805.0,125.3804,125.5667,124.8508,124.8802,16805.0
2022-09-21 14:20:00,127.46,127.8,127.25,127.64,18253.0,124.9979,125.3313,124.792,125.1744,18253.0
2022-09-21 14:30:00,127.6,128.83,127.35,128.39,16379.0,125.1352,126.3414,124.89,125.9099,16379.0
2022-09-21 14:40:00,128.39,130.27,128.18,129.22,39615.0,125.9099,127.7536,125.704,126.7239,39615.0
2022-09-21 14:50:00,129.09,129.77,128.78,129.58,12424.0,126.5964,127.2633,126.2924,127.077,12424.0
2022-09-21 15:00:00,129.65,129.74,128.93,128.93,19941.0,127.1456,127.2339,126.4395,126.4395,19941.0
2022-09-21 15:10:00,128.66,129.03,127.83,128.55,15809.0,126.1747,126.5376,125.3608,126.0669,15809.0
2022-09-21 15:20:00,128.37,128.41,127.33,127.37,13252.0,125.8903,125.9296,124.8704,124.9096,13252.0
2022-09-21 15:30:00,127.33,127.69,126.86,126.94,33749.0,124.8704,125.2235,124.4095,124.488,33749.0
2022-09-21 15:40:00,126.89,127.14,126.32,126.47,54232.0,124.4389,124.6841,123.8799,124.027,54232.0
2022-09-21 15:50:00,126.51,126.78,126.38,126.46,94902.0,124.0663,124.331,123.9388,124.0172,94902.0
2022-09-22 09:30:00,125.55,126.04,125.46,125.84,27071.0,123.1248,123.6053,123.0365,123.4092,27071.0
2022-09-22 09:40:00,125.82,125.92,125.01,125.25,13440.0,123.3896,123.4877,122.5952,122.8306,13440.0
2022-09-22 09:50:00,125.25,125.53,124.97,125.09,32001.0,122.8306,123.1052,122.556,122.6737,32001.0
2022-09-22 10:00:00,125.07,125.44,124.94,125.25,32314.0,122.6541,123.0169,122.5266,122.8306,32314.0
2022-09-22 10:10:00,125.2,125.38,124.95,124.95,14084.0,122.7816,122.9581,122.5364,122.5364,14084.0
2022-09-22 10:20:00,124.95,125.35,124.81,125.04,19105.0,122.5364,122.9287,122.3991,122.6247,19105.0
2022-09-22 10:30:00,125.02,125.25,124.68,124.97,18599.0,122.605,122.8306,122.2716,122.556,18599.0
2022-09-22 10:40:00,124.93,124.95,124.56,124.77,10690.0,122.5168,122.5364,122.1539,122.3599,10690.0
2022-09-22 10:50:00,124.76,124.76,124.23,124.32,13171.0,122.3501,122.3501,121.8303,121.9186,13171.0
2022-09-22 11:00:00,124.3,124.67,124.3,124.55,5980.0,121.8989,122.2618,121.8989,122.1441,5980.0
2022-09-22 11:10:00,124.41,124.43,124.07,124.07,12084.0,122.0068,122.0264,121.6734,121.6734,12084.0
2022-09-22 11:20:00,124.12,124.12,123.76,123.98,16518.0,121.7224,121.7224,121.3694,121.5851,16518.0
2022-09-22 11:30:00,124.03,124.2,123.84,124.2,25766.0,121.6342,121.8009,121.4478,121.8009,25766.0
2022-09-22 11:40:00,124.2,124.32,123.84,124.2,27501.0,121.8009,121.9186,121.4478,121.8009,27501.0
2022-09-22 11:50:00,124.18,124.34,123.99,124.18,17720.0,121.7813,121.9382,121.5949,121.7813,17720.0
2022-09-22 12:00:00,124.15,124.3,123.99,124.25,11433.0,121.7518,121.8989,121.5949,121.8499,11433.0
2022-09-22 12:10:00,124.25,124.35,123.96,124.3,10826.0,121.8499,121.948,121.5655,121.8989,10826.0
2022-09-22 12:20:00,124.24,124.55,124.08,124.08,17055.0,121.8401,122.1441,121.6832,121.6832,17055.0
2022-09-22 12:30:00,124.06,124.59,124.0,124.57,36270.0,121.6636,122.1833,121.6047,122.1637,36270.0
2022-09-22 12:40:00,124.54,124.64,124.29,124.31,5998.0,122.1343,122.2324,121.8891,121.9088,5998.0
2022-09-22 12:50:00,124.35,124.51,124.14,124.21,14471.0,121.948,122.1049,121.742,121.8107,14471.0
2022-09-22 13:00:00,124.2,124.33,124.15,124.26,8358.0,121.8009,121.9284,121.7518,121.8597,8358.0
2022-09-22 13:10:00,124.21,124.26,123.93,124.04,8791.0,121.8107,121.8597,121.5361,121.644,8791.0
2022-09-22 13:20:00,124.04,124.17,123.98,124.15,9347.0,121.644,121.7715,121.5851,121.7518,9347.0
2022-09-22 13:30:00,124.16,124.39,124.11,124.22,11240.0,121.7617,121.9872,121.7126,121.8205,11240.0
2022-09-22 13:40:00,124.23,124.35,124.14,124.2,5379.0,121.8303,121.948,121.742,121.8009,5379.0
2022-09-22 13:50:00,124.25,124.58,124.25,124.58,14950.0,121.8499,122.1735,121.8499,122.1735,14950.0
2022-09-22 14:00:00,124.58,124.59,124.24,124.32,9612.0,122.1735,122.1833,121.8401,121.9186,9612.0
2022-09-22 14:10:00,124.36,124.53,124.33,124.4,12787.0,121.9578,122.1245,121.9284,121.997,12787.0
2022-09-22 14:20:00,124.42,124.42,124.11,124.36,26506.0,122.0166,122.0166,121.7126,121.9578,26506.0
2022-09-22 14:30:00,124.36,124.55,124.23,124.44,75522.0,121.9578,122.1441,121.8303,122.0362,75522.0
2022-09-22 14:40:00,124.47,124.47,124.22,124.34,10233.0,122.0657,122.0657,121.8205,121.9382,10233.0
2022-09-22 14:50:00,124.39,124.76,124.39,124.7,9628.0,121.9872,122.3501,121.9872,122.2912,9628.0
2022-09-22 15:00:00,124.73,124.98,124.7,124.77,8848.0,122.3206,122.5658,122.2912,122.3599,8848.0
2022-09-22 15:10:00,124.79,124.96,124.75,124.88,15927.0,122.3795,122.5462,122.3403,122.4677,15927.0
2022-09-22 15:20:00,124.84,124.85,124.62,124.77,24014.0,122.4285,122.4383,122.2128,122.3599,24014.0
2022-09-22 15:30:00,124.79,125.05,124.79,124.89,15858.0,122.3795,122.6345,122.3795,122.4776,15858.0
2022-09-22 15:40:00,124.89,125.35,124.79,125.31,39721.0,122.4776,122.9287,122.3795,122.8894,39721.0
2022-09-22 15:50:00,125.3,125.32,124.39,124.39,109664.0,122.8796,122.8992,121.9872,121.9872,109664.0
2022-09-23 09:30:00,123.56,124.43,123.56,123.99,38538.0,121.1732,122.0264,121.1732,121.5949,38538.0
2022-09-23 09:40:00,124.04,124.22,123.56,123.61,16652.0,121.644,121.8205,121.1732,121.2223,16652.0
2022-09-23 09:50:00,123.5,123.5,122.91,123.27,13020.0,121.1144,121.1144,120.5358,120.8888,13020.0
2022-09-23 10:00:00,123.27,123.35,122.89,122.98,15222.0,120.8888,120.9673,120.5162,120.6044,15222.0
2022-09-23 10:10:00,122.94,123.5,122.94,123.23,27183.0,120.5652,121.1144,120.5652,120.8496,27183.0
2022-09-23 10:20:00,123.21,123.47,123.01,123.33,12148.0,120.83,121.085,120.6339,120.9477,12148.0
2022-09-23 10:30:00,123.37,123.53,123.07,123.31,15661.0,120.9869,121.1438,120.6927,120.9281,15661.0
2022-09-23 10:40:00,123.35,123.88,123.35,123.68,6015.0,120.9673,121.4871,120.9673,121.2909,6015.0
2022-09-23 10:50:00,123.64,123.87,123.39,123.53,6678.0,121.2517,121.4773,121.0065,121.1438,6678.0
2022-09-23 11:00:00,123.48,123.58,123.22,123.32,13472.0,121.0948,121.1929,120.8398,120.9379,13472.0
2022-09-23 11:10:00,123.41,123.66,123.34,123.6,9043.0,121.0261,121.2713,120.9575,121.2125,9043.0
2022-09-23 11:20:00,123.59,123.82,123.45,123.45,21983.0,121.2027,121.4282,121.0654,121.0654,21983.0
2022-09-23 11:30:00,123.5,123.61,123.35,123.41,33136.0,121.1144,121.2223,120.9673,121.0261,33136.0
2022-09-23 11:40:00,123.38,123.52,122.82,122.94,49498.0,120.9967,121.134,120.4475,120.5652,49498.0
2022-09-23 11:50:00,122.91,123.01,122.51,122.86,52430.0,120.5358,120.6339,120.1435,120.4868,52430.0
2022-09-23 12:00:00,122.83,122.94,121.97,122.1,35983.0,120.4573,120.5652,119.614,119.7414,35983.0
2022-09-23 12:10:00,122.15,122.17,121.83,121.98,20144.0,119.7905,119.8101,119.4767,119.6238,20144.0
2022-09-23 12:20:00,121.96,122.0,121.58,121.58,10450.0,119.6041,119.6434,119.2315,119.2315,10450.0
2022-09-23 12:30:00,121.58,121.65,121.44,121.63,9351.0,119.2315,119.3001,119.0942,119.2805,9351.0
2022-09-23 12:40:00,121.64,122.15,121.59,122.01,10333.0,119.2903,119.7905,119.2413,119.6532,10333.0
2022-09-23 12:50:00,122.0,122.18,121.9,122.04,15649.0,119.6434,119.8199,119.5453,119.6826,15649.0
2022-09-23 13:00:00,122.03,122.22,121.92,122.11,24600.0,119.6728,119.8591,119.5649,119.7513,24600.0
2022-09-23 13:10:00,122.14,122.64,122.1,122.45,32754.0,119.7807,120.271,119.7414,120.0847,32754.0
2022-09-23 13:20:00,122.46,122.46,121.99,121.99,5919.0,120.0945,120.0945,119.6336,119.6336,5919.0
2022-09-23 13:30:00,121.98,122.08,121.76,121.77,6096.0,119.6238,119.7218,119.408,119.4178,6096.0
2022-09-23 13:40:00,121.71,122.31,121.65,122.31,19167.0,119.359,119.9474,119.3001,119.9474,19167.0
2022-09-23 13:50:00,122.2,122.57,122.19,122.52,5648.0,119.8395,120.2024,119.8297,120.1533,5648.0
2022-09-23 14:00:00,122.45,122.48,122.1,122.1,8577.0,120.0847,120.1141,119.7414,119.7414,8577.0
2022-09-23 14:10:00,121.97,121.99,121.59,121.61,19560.0,119.614,119.6336,119.2413,119.2609,19560.0
2022-09-23 14:20:00,121.61,122.0,121.61,121.88,9251.0,119.2609,119.6434,119.2609,119.5257,9251.0
2022-09-23 14:30:00,121.83,121.83,121.57,121.58,12243.0,119.4767,119.4767,119.2217,119.2315,12243.0
2022-09-23 14:40:00,121.55,121.9,121.47,121.72,21196.0,119.2021,119.5453,119.1236,119.3688,21196.0
2022-09-23 14:50:00,121.69,121.96,121.51,121.55,11869.0,119.3394,119.6041,119.1628,119.2021,11869.0
2022-09-23 15:00:00,121.54,122.29,121.51,122.14,12675.0,119.1923,119.9278,119.1628,119.7807,12675.0
2022-09-23 15:10:00,122.14,122.28,121.82,122.13,17650.0,119.7807,119.918,119.4669,119.7709,17650.0
2022-09-23 15:20:00,122.13,122.48,122.02,122.48,19713.0,119.7709,120.1141,119.663,120.1141,19713.0
2022-09-23 15:30:00,122.5,123.02,122.5,123.01,13334.0,120.1337,120.6437,120.1337,120.6339,13334.0
2022-09-23 15:40:00,123.05,123.33,122.93,123.12,27175.0,120.6731,120.9477,120.5554,120.7417,27175.0
2022-09-23 15:50:00,123.03,123.63,122.9,123.54,127246.0,120.6535,121.2419,120.526,121.1536,127246.0
2022-09-26 09:30:00,123.18,124.24,122.77,123.71,29931.0,120.8006,121.8401,120.3985,121.3203,29931.0
2022-09-26 09:40:00,123.72,124.15,123.64,123.64,13664.0,121.3302,121.7518,121.2517,121.2517,13664.0
2022-09-26 09:50:00,123.81,123.97,123.6,123.62,18436.0,121.4184,121.5753,121.2125,121.2321,18436.0
2022-09-26 10:00:00,123.56,123.95,123.54,123.59,17595.0,121.1732,121.5557,121.1536,121.2027,17595.0
2022-09-26 10:10:00,123.61,124.25,123.38,124.01,16120.0,121.2223,121.8499,120.9967,121.6145,16120.0
2022-09-26 10:20:00,124.11,124.15,123.78,124.0,11813.0,121.7126,121.7518,121.389,121.6047,11813.0
2022-09-26 10:30:00,123.97,124.2,123.64,123.94,22593.0,121.5753,121.8009,121.2517,121.5459,22593.0
2022-09-26 10:40:00,124.0,124.0,123.09,123.34,19366.0,121.6047,121.6047,120.7123,120.9575,19366.0
2022-09-26 10:50:00,123.27,123.62,123.21,123.5,13921.0,120.8888,121.2321,120.83,121.1144,13921.0
2022-09-26 11:00:00,123.4,123.59,122.86,122.86,14344.0,121.0163,121.2027,120.4868,120.4868,14344.0
2022-09-26 11:10:00,122.92,123.15,122.72,122.92,10202.0,120.5456,120.7712,120.3495,120.5456,10202.0
2022-09-26 11:20:00,122.93,122.99,122.25,122.34,7218.0,120.5554,120.6143,119.8885,119.9768,7218.0
2022-09-26 11:30:00,122.3,122.4,122.12,122.32,6595.0,119.9376,120.0356,119.7611,119.9572,6595.0
2022-09-26 11:40:00,122.28,122.51,121.92,122.11,24381.0,119.918,120.1435,119.5649,119.7513,24381.0
2022-09-26 11:50:00,122.11,122.29,121.89,122.14,8363.0,119.7513,119.9278,119.5355,119.7807,8363.0
2022-09-26 12:00:00,122.2,122.2,121.96,122.0,3859.0,119.8395,119.8395,119.6041,119.6434,3859.0
2022-09-26 12:10:00,122.02,122.35,121.97,122.34,5340.0,119.663,119.9866,119.614,119.9768,5340.0
2022-09-26 12:20:00,122.3,122.32,121.9,122.0,7184.0,119.9376,119.9572,119.5453,119.6434,7184.0
2022-09-26 12:30:00,121.98,122.02,121.84,121.9,2800.0,119.6238,119.663,119.4865,119.5453,2800.0
2022-09-26 12:40:00,121.88,122.15,121.83,121.98,4152.0,119.5257,119.7905,119.4767,119.6238,4152.0
2022-09-26 12:50:00,122.02,122.5,121.99,122.39,5989.0,119.663,120.1337,119.6336,120.0258,5989.0
2022-09-26 13:00:00,122.38,122.39,121.92,122.01,4339.0,120.016,120.0258,119.5649,119.6532,4339.0
2022-09-26 13:10:00,121.97,121.97,121.75,121.86,9914.0,119.614,119.614,119.3982,119.5061,9914.0
2022-09-26 13:20:00,121.9,121.94,121.63,121.91,8106.0,119.5453,119.5845,119.2805,119.5551,8106.0
2022-09-26 13:30:00,121.94,122.15,121.91,122.03,5236.0,119.5845,119.7905,119.5551,119.6728,5236.0
2022-09-26 13:40:00,122.06,122.18,121.92,122.03,6697.0,119.7022,119.8199,119.5649,119.6728,6697.0
2022-09-26 13:50:00,122.02,122.28,121.85,121.87,4266.0,119.663,119.918,119.4963,119.5159,4266.0
2022-09-26 14:00:00,121.86,122.38,121.86,122.37,7875.0,119.5061,120.016,119.5061,120.0062,7875.0
2022-09-26 14:10:00,122.32,122.32,122.06,122.22,9732.0,119.9572,119.9572,119.7022,119.8591,9732.0
2022-09-26 14:20:00,122.16,122.21,121.85,121.88,4659.0,119.8003,119.8493,119.4963,119.5257,4659.0
2022-09-26 14:30:00,121.88,122.03,121.8,121.89,6527.0,119.5257,119.6728,119.4472,119.5355,6527.0
2022-09-26 14:40:00,121.9,122.44,121.73,122.43,10397.0,119.5453,120.0749,119.3786,120.0651,10397.0
2022-09-26 14:50:00,122.37,122.39,122.14,122.19,13239.0,120.0062,120.0258,119.7807,119.8297,13239.0
2022-09-26 15:00:00,122.18,122.43,122.15,122.32,9407.0,119.8199,120.0651,119.7905,119.9572,9407.0
2022-09-26 15:10:00,122.39,122.54,122.07,122.47,22056.0,120.0258,120.1729,119.712,120.1043,22056.0
2022-09-26 15:20:00,122.44,122.48,122.17,122.39,13942.0,120.0749,120.1141,119.8101,120.0258,13942.0
2022-09-26 15:30:00,122.37,122.62,122.24,122.42,16003.0,120.0062,120.2514,119.8787,120.0553,16003.0
2022-09-26 15:40:00,122.38,122.84,122.37,122.71,20238.0,120.016,120.4671,120.0062,120.3397,20238.0
2022-09-26 15:50:00,122.71,123.19,122.22,122.31,93091.0,120.3397,120.8104,119.8591,119.9474,93091.0
2022-09-27 09:30:00,123.87,123.87,122.81,123.3,22429.0,121.4773,121.4773,120.4377,120.9183,22429.0
2022-09-27 09:40:00,123.35,124.07,123.24,123.24,12148.0,120.9673,121.6734,120.8594,120.8594,12148.0
2022-09-27 09:50:00,123.22,123.64,122.7,122.71,18495.0,120.8398,121.2517,120.3299,120.3397,18495.0
2022-09-27 10:00:00,122.67,122.7,121.82,121.91,10268.0,120.3004,120.3299,119.4669,119.5551,10268.0
2022-09-27 10:10:00,122.11,122.34,122.01,122.17,7934.0,119.7513,119.9768,119.6532,119.8101,7934.0
2022-09-27 10:20:00,122.03,122.65,122.03,122.15,3878.0,119.6728,120.2808,119.6728,119.7905,3878.0
2022-09-27 10:30:00,122.35,122.64,122.17,122.42,6303.0,119.9866,120.271,119.8101,120.0553,6303.0
2022-09-27 10:40:00,122.28,122.94,122.23,122.94,5267.0,119.918,120.5652,119.8689,120.5652,5267.0
2022-09-27 10:50:00,122.84,122.95,122.64,122.72,14008.0,120.4671,120.575,120.271,120.3495,14008.0
2022-09-27 11:00:00,122.72,122.91,122.39,122.91,7815.0,120.3495,120.5358,120.0258,120.5358,7815.0
2022-09-27 11:10:00,122.85,122.89,122.12,122.26,12390.0,120.477,120.5162,119.7611,119.8984,12390.0
2022-09-27 11:20:00,122.22,122.22,121.61,121.73,17825.0,119.8591,119.8591,119.2609,119.3786,17825.0
2022-09-27 11:30:00,121.66,122.1,121.66,122.1,3285.0,119.3099,119.7414,119.3099,119.7414,3285.0
2022-09-27 11:40:00,122.1,122.13,121.8,121.8,8461.0,119.7414,119.7709,119.4472,119.4472,8461.0
2022-09-27 11:50:00,121.89,122.02,121.5,121.52,6595.0,119.5355,119.663,119.153,119.1726,6595.0
2022-09-27 12:00:00,121.46,121.61,121.18,121.26,3861.0,119.1138,119.2609,118.8392,118.9177,3861.0
2022-09-27 12:10:00,121.06,121.08,120.65,120.65,6683.0,118.7215,118.7411,118.3195,118.3195,6683.0
2022-09-27 12:20:00,120.77,121.02,120.69,120.96,3310.0,118.4371,118.6823,118.3587,118.6235,3310.0
2022-09-27 12:30:00,120.97,121.09,120.77,120.88,3345.0,118.6333,118.751,118.4371,118.545,3345.0
2022-09-27 12:40:00,120.86,121.13,120.86,121.13,3231.0,118.5254,118.7902,118.5254,118.7902,3231.0
2022-09-27 12:50:00,121.1,121.39,120.95,121.3,6249.0,118.7608,119.0452,118.6137,118.9569,6249.0
2022-09-27 13:00:00,121.31,121.56,121.05,121.29,10282.0,118.9667,119.2119,118.7117,118.9471,10282.0
2022-09-27 13:10:00,121.22,121.36,121.1,121.24,12986.0,118.8784,119.0157,118.7608,118.8981,12986.0
2022-09-27 13:20:00,121.21,121.24,120.89,121.0,16691.0,118.8686,118.8981,118.5548,118.6627,16691.0
2022-09-27 13:30:00,120.94,121.15,120.94,120.97,12514.0,118.6039,118.8098,118.6039,118.6333,12514.0
2022-09-27 13:40:00,121.0,121.0,120.77,120.84,4941.0,118.6627,118.6627,118.4371,118.5058,4941.0
2022-09-27 13:50:00,120.81,120.9,120.71,120.86,6808.0,118.4764,118.5646,118.3783,118.5254,6808.0
2022-09-27 14:00:00,120.92,121.14,120.86,120.96,16299.0,118.5842,118.8,118.5254,118.6235,16299.0
2022-09-27 14:10:00,120.93,120.94,120.73,120.84,6462.0,118.594,118.6039,118.3979,118.5058,6462.0
2022-09-27 14:20:00,120.96,121.3,120.77,121.3,17447.0,118.6235,118.9569,118.4371,118.9569,17447.0
2022-09-27 14:30:00,121.3,121.59,121.26,121.49,16844.0,118.9569,119.2413,118.9177,119.1432,16844.0
2022-09-27 14:40:00,121.52,121.93,121.47,121.92,7143.0,119.1726,119.5747,119.1236,119.5649,7143.0
2022-09-27 14:50:00,121.91,121.91,121.66,121.72,8312.0,119.5551,119.5551,119.3099,119.3688,8312.0
2022-09-27 15:00:00,121.69,121.7,121.28,121.48,20195.0,119.3394,119.3492,118.9373,119.1334,20195.0
2022-09-27 15:10:00,121.41,121.57,121.21,121.48,16012.0,119.0648,119.2217,118.8686,119.1334,16012.0
2022-09-27 15:20:00,121.5,121.5,121.01,121.09,8287.0,119.153,119.153,118.6725,118.751,8287.0
2022-09-27 15:30:00,121.17,121.17,120.89,121.02,11994.0,118.8294,118.8294,118.5548,118.6823,11994.0
2022-09-27 15:40:00,121.03,121.5,121.01,121.32,22491.0,118.6921,119.153,118.6725,118.9765,22491.0
2022-09-27 15:50:00,121.21,121.8,121.21,121.67,86478.0,118.8686,119.4472,118.8686,119.3197,86478.0
2022-09-28 09:30:00,122.73,122.86,121.71,122.17,37239.0,120.3593,120.4868,119.359,119.8101,37239.0
2022-09-28 09:40:00,122.19,122.85,121.99,122.66,14043.0,119.8297,120.477,119.6336,120.2906,14043.0
2022-09-28 09:50:00,122.62,122.8,122.16,122.3,7856.0,120.2514,120.4279,119.8003,119.9376,7856.0
2022-09-28 10:00:00,122.28,122.83,121.86,121.86,21515.0,119.918,120.4573,119.5061,119.5061,21515.0
2022-09-28 10:10:00,121.99,122.03,121.6,121.85,27440.0,119.6336,119.6728,119.2511,119.4963,27440.0
2022-09-28 10:20:00,121.98,122.87,121.91,122.79,15662.0,119.6238,120.4966,119.5551,120.4181,15662.0
2022-09-28 10:30:00,122.81,123.06,122.49,122.82,52646.0,120.4377,120.6829,120.1239,120.4475,52646.0
2022-09-28 10:40:00,122.88,123.07,122.71,122.91,13923.0,120.5064,120.6927,120.3397,120.5358,13923.0
2022-09-28 10:50:00,122.86,122.9,122.48,122.52,8161.0,120.4868,120.526,120.1141,120.1533,8161.0
2022-09-28 11:00:00,122.43,122.92,122.43,122.46,7449.0,120.0651,120.5456,120.0651,120.0945,7449.0
2022-09-28 11:10:00,122.42,123.06,122.42,123.05,8112.0,120.0553,120.6829,120.0553,120.6731,8112.0
2022-09-28 11:20:00,123.1,123.34,122.82,122.82,9959.0,120.7221,120.9575,120.4475,120.4475,9959.0
2022-09-28 11:30:00,122.86,123.12,122.79,122.82,18321.0,120.4868,120.7417,120.4181,120.4475,18321.0
2022-09-28 11:40:00,122.83,123.24,122.72,123.17,6267.0,120.4573,120.8594,120.3495,120.7908,6267.0
2022-09-28 11:50:00,123.23,123.56,123.22,123.41,5642.0,120.8496,121.1732,120.8398,121.0261,5642.0
2022-09-28 12:00:00,123.45,123.48,123.19,123.27,7161.0,121.0654,121.0948,120.8104,120.8888,7161.0
2022-09-28 12:10:00,123.31,123.61,123.3,123.61,6821.0,120.9281,121.2223,120.9183,121.2223,6821.0
2022-09-28 12:20:00,123.59,123.64,123.28,123.43,6114.0,121.2027,121.2517,120.8986,121.0458,6114.0
2022-09-28 12:30:00,123.47,123.48,123.28,123.36,4792.0,121.085,121.0948,120.8986,120.9771,4792.0
2022-09-28 12:40:00,123.33,123.66,123.26,123.54,12434.0,120.9477,121.2713,120.879,121.1536,12434.0
2022-09-28 12:50:00,123.47,123.57,123.31,123.37,7685.0,121.085,121.183,120.9281,120.9869,7685.0
2022-09-28 13:00:00,123.4,123.57,123.22,123.54,7257.0,121.0163,121.183,120.8398,121.1536,7257.0
2022-09-28 13:10:00,123.51,123.53,123.41,123.46,7348.0,121.1242,121.1438,121.0261,121.0752,7348.0
2022-09-28 13:20:00,123.44,123.45,123.27,123.28,5199.0,121.0556,121.0654,120.8888,120.8986,5199.0
2022-09-28 13:30:00,123.29,123.44,123.21,123.44,10587.0,120.9085,121.0556,120.83,121.0556,10587.0
2022-09-28 13:40:00,123.44,123.58,123.26,123.3,7083.0,121.0556,121.1929,120.879,120.9183,7083.0
2022-09-28 13:50:00,123.25,123.27,123.15,123.19,6921.0,120.8692,120.8888,120.7712,120.8104,6921.0
2022-09-28 14:00:00,123.21,123.34,123.1,123.29,11155.0,120.83,120.9575,120.7221,120.9085,11155.0
2022-09-28 14:10:00,123.32,123.33,123.02,123.13,9898.0,120.9379,120.9477,120.6437,120.7515,9898.0
2022-09-28 14:20:00,123.1,123.32,123.03,123.26,9694.0,120.7221,120.9379,120.6535,120.879,9694.0
2022-09-28 14:30:00,123.3,123.64,123.3,123.48,14743.0,120.9183,121.2517,120.9183,121.0948,14743.0
2022-09-28 14:40:00,123.46,123.63,123.39,123.59,31606.0,121.0752,121.2419,121.0065,121.2027,31606.0
2022-09-28 14:50:00,123.59,123.72,123.59,123.67,8704.0,121.2027,121.3302,121.2027,121.2811,8704.0
2022-09-28 15:00:00,123.65,124.17,123.64,124.06,14459.0,121.2615,121.7715,121.2517,121.6636,14459.0
2022-09-28 15:10:00,124.09,124.19,123.86,123.88,14398.0,121.693,121.7911,121.4674,121.4871,14398.0
2022-09-28 15:20:00,123.85,124.08,123.85,123.98,9886.0,121.4576,121.6832,121.4576,121.5851,9886.0
2022-09-28 15:30:00,123.99,124.26,123.98,124.11,21551.0,121.5949,121.8597,121.5851,121.7126,21551.0
2022-09-28 15:40:00,124.12,124.43,124.09,124.42,34915.0,121.7224,122.0264,121.693,122.0166,34915.0
2022-09-28 15:50:00,124.41,124.41,123.68,123.72,143785.0,122.0068,122.0068,121.2909,121.3302,143785.0
2022-09-29 09:30:00,122.81,123.3,122.5,122.74,16025.0,120.4377,120.9183,120.1337,120.3691,16025.0
2022-09-29 09:40:00,122.74,123.06,122.44,122.89,8630.0,120.3691,120.6829,120.0749,120.5162,8630.0
2022-09-29 09:50:00,122.93,123.38,122.88,123.11,4576.0,120.5554,120.9967,120.5064,120.7319,4576.0
2022-09-29 10:00:00,122.98,123.02,122.6,122.65,6473.0,120.6044,120.6437,120.2318,120.2808,6473.0
2022-09-29 10:10:00,122.59,122.85,122.33,122.42,17624.0,120.222,120.477,119.967,120.0553,17624.0
2022-09-29 10:20:00,122.48,122.68,122.27,122.67,41955.0,120.1141,120.3102,119.9082,120.3004,41955.0
2022-09-29 10:30:00,122.66,122.91,122.5,122.81,5112.0,120.2906,120.5358,120.1337,120.4377,5112.0
2022-09-29 10:40:00,122.77,122.9,122.61,122.61,3135.0,120.3985,120.526,120.2416,120.2416,3135.0
2022-09-29 10:50:00,122.67,123.16,122.64,123.0,15739.0,120.3004,120.781,120.271,120.6241,15739.0
2022-09-29 11:00:00,123.02,123.78,122.94,123.76,13681.0,120.6437,121.389,120.5652,121.3694,13681.0
2022-09-29 11:10:00,123.76,123.76,123.18,123.34,5282.0,121.3694,121.3694,120.8006,120.9575,5282.0
2022-09-29 11:20:00,123.32,123.64,123.09,123.64,157466.0,120.9379,121.2517,120.7123,121.2517,157466.0
2022-09-29 11:30:00,123.69,123.79,123.03,123.16,15344.0,121.3007,121.3988,120.6535,120.781,15344.0
2022-09-29 11:40:00,123.32,123.98,123.32,123.95,4175.0,120.9379,121.5851,120.9379,121.5557,4175.0
2022-09-29 11:50:00,123.92,124.24,123.89,124.12,4659.0,121.5263,121.8401,121.4969,121.7224,4659.0
2022-09-29 12:00:00,124.02,124.02,123.7,123.92,10605.0,121.6244,121.6244,121.3105,121.5263,10605.0
2022-09-29 12:10:00,124.04,124.04,123.53,123.54,4189.0,121.644,121.644,121.1438,121.1536,4189.0
2022-09-29 12:20:00,123.54,123.58,123.29,123.58,4964.0,121.1536,121.1929,120.9085,121.1929,4964.0
2022-09-29 12:30:00,123.53,123.78,123.53,123.78,3300.0,121.1438,121.389,121.1438,121.389,3300.0
2022-09-29 12:40:00,123.76,123.9,123.7,123.7,4601.0,121.3694,121.5067,121.3105,121.3105,4601.0
2022-09-29 12:50:00,123.71,123.74,123.44,123.47,2415.0,121.3203,121.3498,121.0556,121.085,2415.0
2022-09-29 13:00:00,123.45,123.45,123.07,123.11,4003.0,121.0654,121.0654,120.6927,120.7319,4003.0
2022-09-29 13:10:00,123.14,123.37,123.13,123.26,4726.0,120.7614,120.9869,120.7515,120.879,4726.0
2022-09-29 13:20:00,123.17,123.26,123.0,123.15,4251.0,120.7908,120.879,120.6241,120.7712,4251.0
2022-09-29 13:30:00,123.03,123.16,122.94,122.94,4908.0,120.6535,120.781,120.5652,120.5652,4908.0
2022-09-29 13:40:00,122.94,122.97,122.74,122.95,16096.0,120.5652,120.5946,120.3691,120.575,16096.0
2022-09-29 13:50:00,122.96,122.98,122.57,122.63,8641.0,120.5848,120.6044,120.2024,120.2612,8641.0
2022-09-29 14:00:00,122.67,122.77,122.52,122.67,7264.0,120.3004,120.3985,120.1533,120.3004,7264.0
2022-09-29 14:10:00,122.67,122.7,122.46,122.46,3700.0,120.3004,120.3299,120.0945,120.0945,3700.0
2022-09-29 14:20:00,122.46,122.61,122.44,122.5,6022.0,120.0945,120.2416,120.0749,120.1337,6022.0
2022-09-29 14:30:00,122.57,122.78,122.44,122.59,15291.0,120.2024,120.4083,120.0749,120.222,15291.0
2022-09-29 14:40:00,122.63,122.66,122.49,122.5,8688.0,120.2612,120.2906,120.1239,120.1337,8688.0
2022-09-29 14:50:00,122.49,122.61,122.42,122.55,30155.0,120.1239,120.2416,120.0553,120.1828,30155.0
2022-09-29 15:00:00,122.56,122.99,122.56,122.78,7681.0,120.1926,120.6143,120.1926,120.4083,7681.0
2022-09-29 15:10:00,122.75,123.09,122.7,122.97,7052.0,120.3789,120.7123,120.3299,120.5946,7052.0
2022-09-29 15:20:00,122.97,123.0,122.75,122.82,8436.0,120.5946,120.6241,120.3789,120.4475,8436.0
2022-09-29 15:30:00,122.85,123.33,122.85,123.1,15227.0,120.477,120.9477,120.477,120.7221,15227.0
2022-09-29 15:40:00,123.07,123.16,122.87,123.06,28664.0,120.6927,120.781,120.4966,120.6829,28664.0
2022-09-29 15:50:00,123.13,123.18,122.54,122.89,128574.0,120.7515,120.8006,120.1729,120.5162,128574.0
2022-09-30 09:30:00,123.02,123.5,122.25,122.72,26869.0,120.6437,121.1144,119.8885,120.3495,26869.0
2022-09-30 09:40:00,122.64,123.04,122.39,122.49,11763.0,120.271,120.6633,120.0258,120.1239,11763.0
2022-09-30 09:50:00,122.5,123.06,122.44,122.98,6347.0,120.1337,120.6829,120.0749,120.6044,6347.0
2022-09-30 10:00:00,123.02,123.15,122.76,122.89,13866.0,120.6437,120.7712,120.3887,120.5162,13866.0
2022-09-30 10:10:00,123.01,123.35,122.91,123.34,6704.0,120.6339,120.9673,120.5358,120.9575,6704.0
2022-09-30 10:20:00,123.29,123.76,123.2,123.76,18319.0,120.9085,121.3694,120.8202,121.3694,18319.0
2022-09-30 10:30:00,123.74,124.58,123.65,124.58,20951.0,121.3498,122.1735,121.2615,122.1735,20951.0
2022-09-30 10:40:00,124.54,124.67,124.17,124.51,17087.0,122.1343,122.2618,121.7715,122.1049,17087.0
2022-09-30 10:50:00,124.65,124.74,124.45,124.67,11521.0,122.2422,122.3304,122.046,122.2618,11521.0
2022-09-30 11:00:00,124.74,124.95,124.43,124.91,12345.0,122.3304,122.5364,122.0264,122.4972,12345.0
2022-09-30 11:10:00,124.84,125.13,124.75,124.89,12199.0,122.4285,122.7129,122.3403,122.4776,12199.0
2022-09-30 11:20:00,124.85,125.03,124.72,124.72,14911.0,122.4383,122.6148,122.3108,122.3108,14911.0
2022-09-30 11:30:00,124.66,124.72,124.31,124.49,20412.0,122.252,122.3108,121.9088,122.0853,20412.0
2022-09-30 11:40:00,124.45,124.6,124.19,124.25,14183.0,122.046,122.1932,121.7911,121.8499,14183.0
2022-09-30 11:50:00,124.24,124.26,123.88,123.99,37481.0,121.8401,121.8597,121.4871,121.5949,37481.0
2022-09-30 12:00:00,123.93,123.93,123.57,123.67,30798.0,121.5361,121.5361,121.183,121.2811,30798.0
2022-09-30 12:10:00,123.51,123.69,123.45,123.5,8411.0,121.1242,121.3007,121.0654,121.1144,8411.0
2022-09-30 12:20:00,123.45,123.48,123.18,123.27,15137.0,121.0654,121.0948,120.8006,120.8888,15137.0
2022-09-30 12:30:00,123.28,123.69,123.27,123.69,4892.0,120.8986,121.3007,120.8888,121.3007,4892.0
2022-09-30 12:40:00,123.69,123.85,123.61,123.8,9337.0,121.3007,121.4576,121.2223,121.4086,9337.0
2022-09-30 12:50:00,123.88,123.88,123.67,123.71,8383.0,121.4871,121.4871,121.2811,121.3203,8383.0
2022-09-30 13:00:00,123.6,123.64,123.39,123.62,4900.0,121.2125,121.2517,121.0065,121.2321,4900.0
2022-09-30 13:10:00,123.64,123.7,123.38,123.46,6031.0,121.2517,121.3105,120.9967,121.0752,6031.0
2022-09-30 13:20:00,123.48,123.6,123.25,123.57,4088.0,121.0948,121.2125,120.8692,121.183,4088.0
2022-09-30 13:30:00,123.51,123.54,123.04,123.06,12553.0,121.1242,121.1536,120.6633,120.6829,12553.0
2022-09-30 13:40:00,123.05,123.12,122.86,122.91,7218.0,120.6731,120.7417,120.4868,120.5358,7218.0
2022-09-30 13:50:00,122.89,123.12,122.82,122.86,11445.0,120.5162,120.7417,120.4475,120.4868,11445.0
2022-09-30 14:00:00,122.76,123.01,122.73,122.96,14303.0,120.3887,120.6339,120.3593,120.5848,14303.0
2022-09-30 14:10:00,122.96,123.1,122.9,122.91,6958.0,120.5848,120.7221,120.526,120.5358,6958.0
2022-09-30 14:20:00,122.9,122.98,122.45,122.53,5343.0,120.526,120.6044,120.0847,120.1631,5343.0
2022-09-30 14:30:00,122.57,122.62,122.36,122.49,7540.0,120.2024,120.2514,119.9964,120.1239,7540.0
2022-09-30 14:40:00,122.47,122.47,122.0,122.23,8748.0,120.1043,120.1043,119.6434,119.8689,8748.0
2022-09-30 14:50:00,122.26,122.29,121.92,122.01,8103.0,119.8984,119.9278,119.5649,119.6532,8103.0
2022-09-30 15:00:00,121.98,122.4,121.94,122.16,10839.0,119.6238,120.0356,119.5845,119.8003,10839.0
2022-09-30 15:10:00,122.2,122.33,121.91,122.12,17595.0,119.8395,119.967,119.5551,119.7611,17595.0
2022-09-30 15:20:00,122.12,122.22,121.84,122.22,16240.0,119.7611,119.8591,119.4865,119.8591,16240.0
2022-09-30 15:30:00,122.15,122.43,121.9,122.03,21725.0,119.7905,120.0651,119.5453,119.6728,21725.0
2022-09-30 15:40:00,122.02,122.36,122.01,122.25,34198.0,119.663,119.9964,119.6532,119.8885,34198.0
2022-09-30 15:50:00,122.23,122.23,121.38,121.74,191164.0,119.8689,119.8689,119.0354,119.3884,191164.0
2022-10-03 09:30:00,122.73,123.02,121.8,121.8,20947.0,120.5593,120.8441,119.6457,119.6457,20947.0
2022-10-03 09:40:00,121.86,123.3,121.68,123.01,6075.0,119.7047,121.1192,119.5278,120.8343,6075.0
2022-10-03 09:50:00,123.15,123.35,122.96,123.1,9139.0,120.9718,121.1683,120.7852,120.9227,9139.0
2022-10-03 10:00:00,123.29,124.42,123.19,124.16,19233.0,121.1094,122.2194,121.0111,121.964,19233.0
2022-10-03 10:10:00,124.15,125.11,123.92,125.02,21114.0,121.9542,122.8972,121.7282,122.8088,21114.0
2022-10-03 10:20:00,125.08,125.24,124.83,125.1,44477.0,122.8677,123.0249,122.6221,122.8874,44477.0
2022-10-03 10:30:00,125.25,125.55,125.18,125.25,7911.0,123.0347,123.3294,122.9659,123.0347,7911.0
2022-10-03 10:40:00,125.29,125.76,125.29,125.55,13716.0,123.074,123.5357,123.074,123.3294,13716.0
2022-10-03 10:50:00,125.56,125.58,125.12,125.22,22792.0,123.3392,123.3589,122.907,123.0052,22792.0
2022-10-03 11:00:00,125.25,125.8,125.21,125.8,12131.0,123.0347,123.575,122.9954,123.575,12131.0
2022-10-03 11:10:00,125.8,125.95,125.65,125.78,14059.0,123.575,123.7223,123.4276,123.5553,14059.0
2022-10-03 11:20:00,125.73,125.76,125.57,125.65,17136.0,123.5062,123.5357,123.349,123.4276,17136.0
2022-10-03 11:30:00,125.67,125.7,125.18,125.32,12146.0,123.4473,123.4767,122.9659,123.1035,12146.0
2022-10-03 11:40:00,125.17,125.17,124.79,124.88,10235.0,122.9561,122.9561,122.5828,122.6712,10235.0
2022-10-03 11:50:00,124.92,125.03,124.52,124.52,8378.0,122.7105,122.8186,122.3176,122.3176,8378.0
2022-10-03 12:00:00,124.55,125.03,124.55,124.96,5741.0,122.3471,122.8186,122.3471,122.7498,5741.0
2022-10-03 12:10:00,124.99,125.03,124.75,124.78,6073.0,122.7793,122.8186,122.5435,122.573,6073.0
2022-10-03 12:20:00,124.77,124.77,124.39,124.43,6973.0,122.5632,122.5632,122.1899,122.2292,6973.0
2022-10-03 12:30:00,124.42,124.52,124.28,124.44,4754.0,122.2194,122.3176,122.0819,122.239,4754.0
2022-10-03 12:40:00,124.45,124.46,124.27,124.37,5032.0,122.2488,122.2587,122.072,122.1703,5032.0
2022-10-03 12:50:00,124.34,124.6,124.14,124.6,4713.0,122.1408,122.3962,121.9443,122.3962,4713.0
2022-10-03 13:00:00,124.62,124.93,124.57,124.82,4450.0,122.4158,122.7204,122.3667,122.6123,4450.0
2022-10-03 13:10:00,124.86,124.96,124.8,124.82,5437.0,122.6516,122.7498,122.5927,122.6123,5437.0
2022-10-03 13:20:00,124.86,125.28,124.84,125.21,6577.0,122.6516,123.0642,122.6319,122.9954,6577.0
2022-10-03 13:30:00,125.26,125.74,125.26,125.72,13409.0,123.0445,123.516,123.0445,123.4964,13409.0
2022-10-03 13:40:00,125.74,125.89,125.61,125.89,24421.0,123.516,123.6634,123.3883,123.6634,24421.0
2022-10-03 13:50:00,125.91,125.94,125.72,125.8,13201.0,123.683,123.7125,123.4964,123.575,13201.0
2022-10-03 14:00:00,125.82,126.18,125.82,126.02,12943.0,123.5946,123.9482,123.5946,123.7911,12943.0
2022-10-03 14:10:00,126.03,126.2,126.01,126.14,7964.0,123.8009,123.9679,123.7813,123.909,7964.0
2022-10-03 14:20:00,126.17,126.78,126.17,126.72,19378.0,123.9384,124.5376,123.9384,124.4787,19378.0
2022-10-03 14:30:00,126.69,127.03,126.63,126.98,19631.0,124.4492,124.7832,124.3903,124.7341,19631.0
2022-10-03 14:40:00,126.98,127.2,126.96,127.06,8383.0,124.7341,124.9502,124.7145,124.8127,8383.0
2022-10-03 14:50:00,127.11,127.29,127.07,127.2,14594.0,124.8618,125.0386,124.8225,124.9502,14594.0
2022-10-03 15:00:00,127.15,127.28,127.06,127.27,11432.0,124.9011,125.0288,124.8127,125.019,11432.0
2022-10-03 15:10:00,127.3,127.3,126.91,127.06,15535.0,125.0484,125.0484,124.6653,124.8127,15535.0
2022-10-03 15:20:00,127.09,127.17,126.97,127.04,15427.0,124.8422,124.9207,124.7243,124.793,15427.0
2022-10-03 15:30:00,127.06,127.15,126.83,126.84,23035.0,124.8127,124.9011,124.5868,124.5966,23035.0
2022-10-03 15:40:00,126.83,126.91,126.64,126.66,40155.0,124.5868,124.6653,124.4001,124.4198,40155.0
2022-10-03 15:50:00,126.68,126.71,126.21,126.43,130116.0,124.4394,124.4689,123.9777,124.1938,130116.0
2022-10-04 09:30:00,128.79,129.81,128.57,129.64,27240.0,126.5121,127.514,126.296,127.3471,27240.0
2022-10-04 09:40:00,129.68,130.22,129.61,129.75,16309.0,127.3863,127.9168,127.3176,127.4551,16309.0
2022-10-04 09:50:00,129.75,129.9,129.14,129.8,14769.0,127.4551,127.6025,126.8559,127.5042,14769.0
2022-10-04 10:00:00,129.9,130.33,129.89,130.19,26333.0,127.6025,128.0248,127.5926,127.8873,26333.0
2022-10-04 10:10:00,130.21,130.49,130.05,130.13,31538.0,127.907,128.182,127.7498,127.8284,31538.0
2022-10-04 10:20:00,130.01,130.11,129.73,129.8,22994.0,127.7105,127.8087,127.4355,127.5042,22994.0
2022-10-04 10:30:00,129.8,129.84,129.48,129.48,8260.0,127.5042,127.5435,127.1899,127.1899,8260.0
2022-10-04 10:40:00,129.48,129.77,129.28,129.34,20488.0,127.1899,127.4748,126.9934,127.0524,20488.0
2022-10-04 10:50:00,129.3,129.81,129.15,129.7,8277.0,127.0131,127.514,126.8657,127.406,8277.0
2022-10-04 11:00:00,129.72,129.99,129.47,129.84,6975.0,127.4256,127.6909,127.1801,127.5435,6975.0
2022-10-04 11:10:00,129.76,129.99,129.6,129.97,7565.0,127.4649,127.6909,127.3078,127.6712,7565.0
2022-10-04 11:20:00,129.98,130.17,129.92,130.11,7813.0,127.681,127.8677,127.6221,127.8087,7813.0
2022-10-04 11:30:00,130.13,130.16,129.64,129.86,16071.0,127.8284,127.8579,127.3471,127.5632,16071.0
2022-10-04 11:40:00,129.87,129.87,129.72,129.77,6515.0,127.573,127.573,127.4256,127.4748,6515.0
2022-10-04 11:50:00,129.78,130.01,129.71,130.01,5915.0,127.4846,127.7105,127.4158,127.7105,5915.0
2022-10-04 12:00:00,130.04,130.13,130.0,130.03,6408.0,127.74,127.8284,127.7007,127.7302,6408.0
2022-10-04 12:10:00,129.99,130.28,129.99,130.27,3264.0,127.6909,127.9757,127.6909,127.9659,3264.0
2022-10-04 12:20:00,130.3,130.45,130.16,130.42,5638.0,127.9954,128.1427,127.8579,128.1133,5638.0
2022-10-04 12:30:00,130.43,130.63,130.42,130.56,7688.0,128.1231,128.3195,128.1133,128.2508,7688.0
2022-10-04 12:40:00,130.54,130.59,130.14,130.19,18217.0,128.2311,128.2802,127.8382,127.8873,18217.0
2022-10-04 12:50:00,130.13,130.18,129.93,129.98,4748.0,127.8284,127.8775,127.6319,127.681,4748.0
2022-10-04 13:00:00,129.95,130.08,129.79,129.79,6584.0,127.6516,127.7793,127.4944,127.4944,6584.0
2022-10-04 13:10:00,129.84,129.89,129.31,129.45,17137.0,127.5435,127.5926,127.0229,127.1604,17137.0
2022-10-04 13:20:00,129.47,129.83,129.38,129.76,16013.0,127.1801,127.5337,127.0917,127.4649,16013.0
2022-10-04 13:30:00,129.8,130.1,129.76,129.84,7345.0,127.5042,127.7989,127.4649,127.5435,7345.0
2022-10-04 13:40:00,129.84,129.97,129.78,129.97,5732.0,127.5435,127.6712,127.4846,127.6712,5732.0
2022-10-04 13:50:00,129.85,130.19,129.83,130.1,4786.0,127.5533,127.8873,127.5337,127.7989,4786.0
2022-10-04 14:00:00,130.12,130.14,129.94,129.95,5054.0,127.8186,127.8382,127.6417,127.6516,5054.0
2022-10-04 14:10:00,129.98,130.12,129.86,129.86,8615.0,127.681,127.8186,127.5632,127.5632,8615.0
2022-10-04 14:20:00,129.88,129.92,129.58,129.58,6874.0,127.5828,127.6221,127.2881,127.2881,6874.0
2022-10-04 14:30:00,129.62,130.06,129.62,130.04,17627.0,127.3274,127.7596,127.3274,127.74,17627.0
2022-10-04 14:40:00,130.05,130.52,130.05,130.52,8189.0,127.7498,128.2115,127.7498,128.2115,8189.0
2022-10-04 14:50:00,130.55,130.74,130.55,130.57,10617.0,128.241,128.4276,128.241,128.2606,10617.0
2022-10-04 15:00:00,130.59,130.81,130.54,130.76,18924.0,128.2802,128.4964,128.2311,128.4472,18924.0
2022-10-04 15:10:00,130.71,130.74,130.42,130.59,8237.0,128.3981,128.4276,128.1133,128.2802,8237.0
2022-10-04 15:20:00,130.62,130.92,130.53,130.84,14889.0,128.3097,128.6044,128.2213,128.5258,14889.0
2022-10-04 15:30:00,130.81,130.88,130.57,130.88,25954.0,128.4964,128.5651,128.2606,128.5651,25954.0
2022-10-04 15:40:00,130.92,131.03,130.8,130.95,27499.0,128.6044,128.7125,128.4865,128.6339,27499.0
2022-10-04 15:50:00,130.96,131.56,130.96,131.47,145184.0,128.6437,129.2331,128.6437,129.1447,145184.0
2022-10-05 09:30:00,129.99,130.95,129.62,130.56,46679.0,127.6909,128.6339,127.3274,128.2508,46679.0
2022-10-05 09:40:00,130.5,130.7,130.01,130.42,47808.0,128.1918,128.3883,127.7105,128.1133,47808.0
2022-10-05 09:50:00,130.34,131.52,130.24,131.23,19949.0,128.0347,129.1938,127.9364,128.9089,19949.0
2022-10-05 10:00:00,131.22,131.28,130.49,130.68,16094.0,128.8991,128.958,128.182,128.3687,16094.0
2022-10-05 10:10:00,130.68,131.11,130.56,131.0,33080.0,128.3687,128.7911,128.2508,128.683,33080.0
2022-10-05 10:20:00,131.07,131.34,130.78,130.78,19753.0,128.7518,129.017,128.4669,128.4669,19753.0
2022-10-05 10:30:00,130.89,130.93,130.48,130.82,17080.0,128.5749,128.6142,128.1722,128.5062,17080.0
2022-10-05 10:40:00,130.72,130.72,130.33,130.35,14410.0,128.408,128.408,128.0248,128.0445,14410.0
2022-10-05 10:50:00,130.33,130.33,129.86,129.91,24291.0,128.0248,128.0248,127.5632,127.6123,24291.0
2022-10-05 11:00:00,129.86,130.05,129.5,129.61,9066.0,127.5632,127.7498,127.2095,127.3176,9066.0
2022-10-05 11:10:00,129.63,130.02,129.5,129.95,32431.0,127.3372,127.7203,127.2095,127.6516,32431.0
2022-10-05 11:20:00,129.99,130.0,129.81,129.88,11336.0,127.6909,127.7007,127.514,127.5828,11336.0
2022-10-05 11:30:00,129.89,130.17,129.81,130.0,44377.0,127.5926,127.8677,127.514,127.7007,44377.0
2022-10-05 11:40:00,130.02,130.32,129.94,130.13,9998.0,127.7203,128.015,127.6417,127.8284,9998.0
2022-10-05 11:50:00,130.18,130.39,130.09,130.32,31563.0,127.8775,128.0838,127.7891,128.015,31563.0
2022-10-05 12:00:00,130.38,130.77,130.28,130.68,12996.0,128.074,128.4571,127.9757,128.3687,12996.0
2022-10-05 12:10:00,130.61,131.34,130.61,131.23,8621.0,128.2999,129.017,128.2999,128.9089,8621.0
2022-10-05 12:20:00,131.23,131.3,131.12,131.22,5339.0,128.9089,128.9777,128.8009,128.8991,5339.0
2022-10-05 12:30:00,131.2,131.31,131.07,131.16,8250.0,128.8795,128.9875,128.7518,128.8402,8250.0
2022-10-05 12:40:00,131.14,131.72,131.11,131.72,20609.0,128.8205,129.3903,128.7911,129.3903,20609.0
2022-10-05 12:50:00,131.72,131.87,131.51,131.76,13745.0,129.3903,129.5376,129.184,129.4296,13745.0
2022-10-05 13:00:00,131.76,132.28,131.76,132.22,29819.0,129.4296,129.9404,129.4296,129.8814,29819.0
2022-10-05 13:10:00,132.21,132.67,132.17,132.57,11398.0,129.8716,130.3235,129.8323,130.2252,11398.0
2022-10-05 13:20:00,132.73,132.83,132.33,132.33,11154.0,130.3824,130.4806,129.9895,129.9895,11154.0
2022-10-05 13:30:00,132.28,132.38,131.99,132.25,15399.0,129.9404,130.0386,129.6555,129.9109,15399.0
2022-10-05 13:40:00,132.25,132.49,132.18,132.47,8647.0,129.9109,130.1466,129.8421,130.127,8647.0
2022-10-05 13:50:00,132.47,132.7,132.42,132.44,13730.0,130.127,130.3529,130.0779,130.0975,13730.0
2022-10-05 14:00:00,132.47,132.92,132.43,132.84,14922.0,130.127,130.569,130.0877,130.4905,14922.0
2022-10-05 14:10:00,132.84,133.32,132.81,133.28,29543.0,130.4905,130.962,130.461,130.9227,29543.0
2022-10-05 14:20:00,133.25,133.25,132.83,132.96,13160.0,130.8932,130.8932,130.4806,130.6083,13160.0
2022-10-05 14:30:00,132.97,133.11,132.79,132.91,13797.0,130.6182,130.7557,130.4413,130.5592,13797.0
2022-10-05 14:40:00,132.94,133.06,132.82,132.98,14931.0,130.5887,130.7066,130.4708,130.628,14931.0
2022-10-05 14:50:00,132.98,133.06,132.83,133.03,17914.0,130.628,130.7066,130.4806,130.6771,17914.0
2022-10-05 15:00:00,133.08,133.34,133.08,133.31,21623.0,130.7262,130.9816,130.7262,130.9521,21623.0
2022-10-05 15:10:00,133.27,133.53,133.18,133.38,30225.0,130.9128,131.1682,130.8244,131.0209,30225.0
2022-10-05 15:20:00,133.42,133.43,133.12,133.12,14120.0,131.0602,131.07,130.7655,130.7655,14120.0
2022-10-05 15:30:00,133.09,133.31,133.05,133.08,38634.0,130.736,130.9521,130.6967,130.7262,38634.0
2022-10-05 15:40:00,133.07,133.23,132.99,133.04,31786.0,130.7164,130.8736,130.6378,130.6869,31786.0
2022-10-05 15:50:00,132.98,133.03,132.55,132.75,138190.0,130.628,130.6771,130.2056,130.402,138190.0
2022-10-06 09:30:00,132.3,132.7,131.84,132.7,17283.0,129.96,130.3529,129.5081,130.3529,17283.0
2022-10-06 09:40:00,132.85,133.72,132.83,133.08,16363.0,130.5003,131.3549,130.4806,130.7262,16363.0
2022-10-06 09:50:00,133.17,133.82,133.17,133.48,14208.0,130.8146,131.4531,130.8146,131.1191,14208.0
2022-10-06 10:00:00,133.48,133.6,132.8,133.19,24128.0,131.1191,131.237,130.4512,130.8343,24128.0
2022-10-06 10:10:00,133.14,133.42,132.96,133.1,16096.0,130.7851,131.0602,130.6083,130.7459,16096.0
2022-10-06 10:20:00,133.05,133.28,132.77,132.77,32346.0,130.6967,130.9227,130.4217,130.4217,32346.0
2022-10-06 10:30:00,132.55,132.77,132.23,132.36,10733.0,130.2056,130.4217,129.8912,130.0189,10733.0
2022-10-06 10:40:00,132.38,133.08,132.38,133.03,7326.0,130.0386,130.7262,130.0386,130.6771,7326.0
2022-10-06 10:50:00,133.01,133.07,132.76,132.94,16243.0,130.6574,130.7164,130.4119,130.5887,16243.0
2022-10-06 11:00:00,132.97,132.97,132.17,132.37,18524.0,130.6182,130.6182,129.8323,130.0288,18524.0
2022-10-06 11:10:00,132.4,132.6,132.18,132.58,6472.0,130.0582,130.2547,129.8421,130.2351,6472.0
2022-10-06 11:20:00,132.51,132.71,132.3,132.45,4695.0,130.1663,130.3628,129.96,130.1074,4695.0
2022-10-06 11:30:00,132.39,132.53,132.25,132.39,11317.0,130.0484,130.1859,129.9109,130.0484,11317.0
2022-10-06 11:40:00,132.36,132.8,132.28,132.74,6205.0,130.0189,130.4512,129.9404,130.3922,6205.0
2022-10-06 11:50:00,132.73,132.9,132.25,132.32,12462.0,130.3824,130.5494,129.9109,129.9797,12462.0
2022-10-06 12:00:00,132.25,132.56,132.22,132.36,23678.0,129.9109,130.2154,129.8814,130.0189,23678.0
2022-10-06 12:10:00,132.36,132.44,132.23,132.44,5380.0,130.0189,130.0975,129.8912,130.0975,5380.0
2022-10-06 12:20:00,132.45,132.53,132.37,132.44,6216.0,130.1074,130.1859,130.0288,130.0975,6216.0
2022-10-06 12:30:00,132.46,132.51,132.33,132.43,6562.0,130.1172,130.1663,129.9895,130.0877,6562.0
2022-10-06 12:40:00,132.4,132.62,132.36,132.5,9725.0,130.0582,130.2743,130.0189,130.1565,9725.0
2022-10-06 12:50:00,132.49,132.58,132.4,132.43,4049.0,130.1466,130.2351,130.0582,130.0877,4049.0
2022-10-06 13:00:00,132.44,132.53,132.24,132.27,4861.0,130.0975,130.1859,129.9011,129.9305,4861.0
2022-10-06 13:10:00,132.23,132.53,132.23,132.5,3001.0,129.8912,130.1859,129.8912,130.1565,3001.0
2022-10-06 13:20:00,132.55,132.74,132.55,132.69,3813.0,130.2056,130.3922,130.2056,130.3431,3813.0
2022-10-06 13:30:00,132.69,132.69,132.34,132.39,3343.0,130.3431,130.3431,129.9993,130.0484,3343.0
2022-10-06 13:40:00,132.39,132.53,132.39,132.53,3570.0,130.0484,130.1859,130.0484,130.1859,3570.0
2022-10-06 13:50:00,132.55,132.62,132.45,132.49,43092.0,130.2056,130.2743,130.1074,130.1466,43092.0
2022-10-06 14:00:00,132.48,132.51,132.26,132.3,6890.0,130.1368,130.1663,129.9207,129.96,6890.0
2022-10-06 14:10:00,132.3,132.34,132.07,132.08,5238.0,129.96,129.9993,129.7341,129.7439,5238.0
2022-10-06 14:20:00,132.05,132.28,132.05,132.14,5138.0,129.7144,129.9404,129.7144,129.8028,5138.0
2022-10-06 14:30:00,132.15,132.25,131.99,132.03,6885.0,129.8127,129.9109,129.6555,129.6948,6885.0
2022-10-06 14:40:00,131.97,131.98,131.79,131.79,16029.0,129.6358,129.6457,129.459,129.459,16029.0
2022-10-06 14:50:00,131.8,132.0,131.67,131.8,26941.0,129.4688,129.6653,129.3411,129.4688,26941.0
2022-10-06 15:00:00,131.81,131.94,131.6,131.92,12500.0,129.4787,129.6064,129.2724,129.5867,12500.0
2022-10-06 15:10:00,131.92,132.22,131.82,132.15,27435.0,129.5867,129.8814,129.4885,129.8127,27435.0
2022-10-06 15:20:00,132.15,132.46,132.1,132.4,15779.0,129.8127,130.1172,129.7635,130.0582,15779.0
2022-10-06 15:30:00,132.44,132.6,132.39,132.44,23527.0,130.0975,130.2547,130.0484,130.0975,23527.0
2022-10-06 15:40:00,132.38,132.66,132.33,132.44,26516.0,130.0386,130.3136,129.9895,130.0975,26516.0
2022-10-06 15:50:00,132.4,132.66,132.18,132.21,135812.0,130.0582,130.3136,129.8421,129.8716,135812.0
2022-10-07 09:30:00,130.45,130.72,130.09,130.72,16383.0,128.1427,128.408,127.7891,128.408,16383.0
2022-10-07 09:40:00,130.92,130.93,129.33,129.37,22913.0,128.6044,128.6142,127.0425,127.0818,22913.0
2022-10-07 09:50:00,129.37,129.77,129.11,129.25,16985.0,127.0818,127.4748,126.8264,126.964,16985.0
2022-10-07 10:00:00,129.33,129.7,129.1,129.62,10446.0,127.0425,127.406,126.8166,127.3274,10446.0
2022-10-07 10:10:00,129.61,129.98,129.6,129.89,10233.0,127.3176,127.681,127.3078,127.5926,10233.0
2022-10-07 10:20:00,129.94,130.21,129.82,129.94,13258.0,127.6417,127.907,127.5239,127.6417,13258.0
2022-10-07 10:30:00,129.94,130.15,129.91,129.99,25332.0,127.6417,127.848,127.6123,127.6909,25332.0
2022-10-07 10:40:00,130.0,130.67,129.99,130.54,7098.0,127.7007,128.3588,127.6909,128.2311,7098.0
2022-10-07 10:50:00,130.51,130.53,129.99,130.0,10431.0,128.2017,128.2213,127.6909,127.7007,10431.0
2022-10-07 11:00:00,130.05,130.37,130.01,130.06,28081.0,127.7498,128.0641,127.7105,127.7596,28081.0
2022-10-07 11:10:00,129.97,130.15,128.99,128.99,31631.0,127.6712,127.848,126.7085,126.7085,31631.0
2022-10-07 11:20:00,129.0,129.28,128.89,129.15,17909.0,126.7184,126.9934,126.6103,126.8657,17909.0
2022-10-07 11:30:00,129.13,129.26,128.95,129.15,18154.0,126.8461,126.9738,126.6693,126.8657,18154.0
2022-10-07 11:40:00,129.16,129.22,128.96,129.02,15915.0,126.8755,126.9345,126.6791,126.738,15915.0
2022-10-07 11:50:00,129.02,129.15,128.96,129.02,17808.0,126.738,126.8657,126.6791,126.738,17808.0
2022-10-07 12:00:00,129.01,129.26,128.94,129.14,5237.0,126.7282,126.9738,126.6594,126.8559,5237.0
2022-10-07 12:10:00,129.14,129.28,128.74,128.77,13688.0,126.8559,126.9934,126.463,126.4924,13688.0
2022-10-07 12:20:00,128.77,128.8,128.44,128.51,7134.0,126.4924,126.5219,126.1683,126.237,7134.0
2022-10-07 12:30:00,128.5,128.5,128.29,128.39,8711.0,126.2272,126.2272,126.0209,126.1192,8711.0
2022-10-07 12:40:00,128.36,128.43,128.22,128.29,14381.0,126.0897,126.1585,125.9522,126.0209,14381.0
2022-10-07 12:50:00,128.28,128.28,128.01,128.16,6208.0,126.0111,126.0111,125.7459,125.8932,6208.0
2022-10-07 13:00:00,128.13,128.13,127.84,127.86,10271.0,125.8638,125.8638,125.5789,125.5985,10271.0
2022-10-07 13:10:00,127.91,128.2,127.85,128.16,3892.0,125.6477,125.9325,125.5887,125.8932,3892.0
2022-10-07 13:20:00,128.14,128.14,127.83,128.07,10314.0,125.8736,125.8736,125.5691,125.8048,10314.0
2022-10-07 13:30:00,128.01,128.17,127.89,128.04,5523.0,125.7459,125.9031,125.628,125.7754,5523.0
2022-10-07 13:40:00,128.07,128.29,128.07,128.17,4747.0,125.8048,126.0209,125.8048,125.9031,4747.0
2022-10-07 13:50:00,128.11,128.19,127.91,127.99,4018.0,125.8441,125.9227,125.6477,125.7262,4018.0
2022-10-07 14:00:00,127.98,128.06,127.88,127.91,4340.0,125.7164,125.795,125.6182,125.6477,4340.0
2022-10-07 14:10:00,127.94,128.16,127.84,127.91,6958.0,125.6771,125.8932,125.5789,125.6477,6958.0
2022-10-07 14:20:00,127.84,127.87,127.72,127.73,5783.0,125.5789,125.6084,125.461,125.4708,5783.0
2022-10-07 14:30:00,127.76,127.98,127.63,127.96,5221.0,125.5003,125.7164,125.3726,125.6968,5221.0
2022-10-07 14:40:00,127.98,128.02,127.76,127.84,6158.0,125.7164,125.7557,125.5003,125.5789,6158.0
2022-10-07 14:50:00,127.85,127.88,127.63,127.72,8929.0,125.5887,125.6182,125.3726,125.461,8929.0
2022-10-07 15:00:00,127.71,127.84,127.64,127.67,8406.0,125.4512,125.5789,125.3824,125.4119,8406.0
2022-10-07 15:10:00,127.61,127.7,127.16,127.23,13692.0,125.353,125.4414,124.9109,124.9797,13692.0
2022-10-07 15:20:00,127.24,127.37,127.09,127.22,15028.0,124.9895,125.1172,124.8422,124.9699,15028.0
2022-10-07 15:30:00,127.2,127.32,126.96,127.3,31157.0,124.9502,125.0681,124.7145,125.0484,31157.0
2022-10-07 15:40:00,127.32,127.42,127.08,127.14,60987.0,125.0681,125.1663,124.8323,124.8913,60987.0
2022-10-07 15:50:00,127.19,127.61,127.18,127.44,123444.0,124.9404,125.353,124.9306,125.186,123444.0
2022-10-10 09:30:00,128.05,128.05,126.2,126.31,24840.0,125.7852,125.7852,123.9679,124.0759,24840.0
2022-10-10 09:40:00,126.24,126.31,125.18,125.25,5742.0,124.0072,124.0759,122.9659,123.0347,5742.0
2022-10-10 09:50:00,125.2,125.41,124.79,125.08,14508.0,122.9856,123.1919,122.5828,122.8677,14508.0
2022-10-10 10:00:00,125.11,125.82,125.01,125.27,32552.0,122.8972,123.5946,122.7989,123.0543,32552.0
2022-10-10 10:10:00,125.21,125.54,125.21,125.52,27047.0,122.9954,123.3196,122.9954,123.2999,27047.0
2022-10-10 10:20:00,125.52,125.9,125.33,125.78,22131.0,123.2999,123.6732,123.1133,123.5553,22131.0
2022-10-10 10:30:00,125.72,125.98,124.8,124.81,7230.0,123.4964,123.7518,122.5927,122.6025,7230.0
2022-10-10 10:40:00,124.81,124.97,124.56,124.58,11318.0,122.6025,122.7597,122.3569,122.3765,11318.0
2022-10-10 10:50:00,124.61,124.73,124.33,124.73,19353.0,122.406,122.5239,122.131,122.5239,19353.0
2022-10-10 11:00:00,124.71,124.71,124.31,124.7,13563.0,122.5042,122.5042,122.1113,122.4944,13563.0
2022-10-10 11:10:00,124.6,124.97,124.42,124.5,8981.0,122.3962,122.7597,122.2194,122.298,8981.0
2022-10-10 11:20:00,124.48,125.09,124.45,124.98,12309.0,122.2783,122.8775,122.2488,122.7695,12309.0
2022-10-10 11:30:00,125.0,125.13,124.9,125.02,6303.0,122.7891,122.9168,122.6909,122.8088,6303.0
2022-10-10 11:40:00,124.97,125.38,124.82,125.38,9115.0,122.7597,123.1624,122.6123,123.1624,9115.0
2022-10-10 11:50:00,125.4,125.65,125.23,125.23,6262.0,123.182,123.4276,123.0151,123.0151,6262.0
2022-10-10 12:00:00,125.26,125.28,124.97,124.98,1883.0,123.0445,123.0642,122.7597,122.7695,1883.0
2022-10-10 12:10:00,125.02,125.05,124.72,124.75,4938.0,122.8088,122.8382,122.5141,122.5435,4938.0
2022-10-10 12:20:00,124.68,124.68,124.46,124.54,4734.0,122.4748,122.4748,122.2587,122.3373,4734.0
2022-10-10 12:30:00,124.64,124.7,124.49,124.7,2929.0,122.4355,122.4944,122.2881,122.4944,2929.0
2022-10-10 12:40:00,124.71,125.1,124.71,124.99,14845.0,122.5042,122.8874,122.5042,122.7793,14845.0
2022-10-10 12:50:00,125.0,125.06,124.83,124.98,11107.0,122.7891,122.8481,122.6221,122.7695,11107.0
2022-10-10 13:00:00,124.95,124.99,124.64,124.77,16172.0,122.74,122.7793,122.4355,122.5632,16172.0
2022-10-10 13:10:00,124.78,125.37,124.69,125.11,18606.0,122.573,123.1526,122.4846,122.8972,18606.0
2022-10-10 13:20:00,125.19,125.31,125.11,125.25,8967.0,122.9758,123.0936,122.8972,123.0347,8967.0
2022-10-10 13:30:00,125.24,125.65,125.22,125.47,14781.0,123.0249,123.4276,123.0052,123.2508,14781.0
2022-10-10 13:40:00,125.48,126.23,125.37,126.22,16031.0,123.2606,123.9974,123.1526,123.9875,16031.0
2022-10-10 13:50:00,126.07,126.35,126.03,126.06,12260.0,123.8402,124.1152,123.8009,123.8304,12260.0
2022-10-10 14:00:00,125.98,126.3,125.83,125.96,13147.0,123.7518,124.0661,123.6044,123.7321,13147.0
2022-10-10 14:10:00,125.95,126.08,125.57,125.74,30193.0,123.7223,123.85,123.349,123.516,30193.0
2022-10-10 14:20:00,125.77,125.93,125.3,125.89,14287.0,123.5455,123.7027,123.0838,123.6634,14287.0
2022-10-10 14:30:00,125.9,126.35,125.85,126.35,12959.0,123.6732,124.1152,123.6241,124.1152,12959.0
2022-10-10 14:40:00,126.37,126.4,125.78,125.92,15025.0,124.1349,124.1644,123.5553,123.6928,15025.0
2022-10-10 14:50:00,125.89,125.92,125.62,125.84,10690.0,123.6634,123.6928,123.3982,123.6143,10690.0
2022-10-10 15:00:00,125.85,125.93,125.53,125.74,11402.0,123.6241,123.7027,123.3097,123.516,11402.0
2022-10-10 15:10:00,125.69,126.14,125.68,126.09,9219.0,123.4669,123.909,123.4571,123.8598,9219.0
2022-10-10 15:20:00,126.12,126.27,125.88,125.98,20862.0,123.8893,124.0367,123.6536,123.7518,20862.0
2022-10-10 15:30:00,125.98,126.12,125.91,126.05,22939.0,123.7518,123.8893,123.683,123.8205,22939.0
2022-10-10 15:40:00,126.04,126.09,125.82,125.9,48834.0,123.8107,123.8598,123.5946,123.6732,48834.0
2022-10-10 15:50:00,125.92,126.17,125.78,125.95,151913.0,123.6928,123.9384,123.5553,123.7223,151913.0
2022-10-11 09:30:00,125.0,125.9,124.6,125.33,35199.0,122.7891,123.6732,122.3962,123.1133,35199.0
2022-10-11 09:40:00,125.25,125.57,124.76,125.21,19806.0,123.0347,123.349,122.5534,122.9954,19806.0
2022-10-11 09:50:00,125.12,125.33,124.84,124.9,46682.0,122.907,123.1133,122.6319,122.6909,46682.0
2022-10-11 10:00:00,124.85,124.85,124.16,124.62,55184.0,122.6418,122.6418,121.964,122.4158,55184.0
2022-10-11 10:10:00,124.61,124.91,124.34,124.87,55225.0,122.406,122.7007,122.1408,122.6614,55225.0
2022-10-11 10:20:00,124.8,124.9,124.4,124.74,77815.0,122.5927,122.6909,122.1997,122.5337,77815.0
2022-10-11 10:30:00,124.73,125.45,124.54,125.34,43414.0,122.5239,123.2312,122.3373,123.1231,43414.0
2022-10-11 10:40:00,125.39,126.36,125.39,126.23,47214.0,123.1722,124.1251,123.1722,123.9974,47214.0
2022-10-11 10:50:00,126.23,126.4,125.95,125.98,35998.0,123.9974,124.1644,123.7223,123.7518,35998.0
2022-10-11 11:00:00,125.9,126.58,125.9,126.36,46221.0,123.6732,124.3412,123.6732,124.1251,46221.0
2022-10-11 11:10:00,126.38,126.56,126.28,126.46,35616.0,124.1447,124.3215,124.0465,124.2233,35616.0
2022-10-11 11:20:00,126.47,126.66,126.26,126.55,33601.0,124.2331,124.4198,124.0268,124.3117,33601.0
2022-10-11 11:30:00,126.6,127.09,126.4,126.66,18889.0,124.3608,124.8422,124.1644,124.4198,18889.0
2022-10-11 11:40:00,126.69,127.29,126.63,127.29,19276.0,124.4492,125.0386,124.3903,125.0386,19276.0
2022-10-11 11:50:00,127.31,127.41,127.2,127.24,17178.0,125.0583,125.1565,124.9502,124.9895,17178.0
2022-10-11 12:00:00,127.23,127.24,126.45,126.47,12218.0,124.9797,124.9895,124.2135,124.2331,12218.0
2022-10-11 12:10:00,126.43,126.76,126.28,126.76,11410.0,124.1938,124.518,124.0465,124.518,11410.0
2022-10-11 12:20:00,126.76,127.01,126.68,126.87,8940.0,124.518,124.7636,124.4394,124.626,8940.0
2022-10-11 12:30:00,126.88,127.09,126.87,126.98,6715.0,124.6359,124.8422,124.626,124.7341,6715.0
2022-10-11 12:40:00,127.0,127.89,126.99,127.73,18540.0,124.7537,125.628,124.7439,125.4708,18540.0
2022-10-11 12:50:00,127.72,127.8,127.21,127.21,12433.0,125.461,125.5396,124.96,124.96,12433.0
2022-10-11 13:00:00,127.2,127.43,127.2,127.35,19294.0,124.9502,125.1761,124.9502,125.0976,19294.0
2022-10-11 13:10:00,127.34,127.38,127.12,127.15,11529.0,125.0877,125.127,124.8716,124.9011,11529.0
2022-10-11 13:20:00,127.12,127.28,126.93,127.0,8113.0,124.8716,125.0288,124.685,124.7537,8113.0
2022-10-11 13:30:00,127.06,127.28,126.92,127.25,16034.0,124.8127,125.0288,124.6752,124.9993,16034.0
2022-10-11 13:40:00,127.29,127.38,127.19,127.22,14613.0,125.0386,125.127,124.9404,124.9699,14613.0
2022-10-11 13:50:00,127.17,127.47,127.17,127.37,12398.0,124.9207,125.2154,124.9207,125.1172,12398.0
2022-10-11 14:00:00,127.41,127.61,127.15,127.31,15834.0,125.1565,125.353,124.9011,125.0583,15834.0
2022-10-11 14:10:00,127.18,127.18,126.71,126.82,17387.0,124.9306,124.9306,124.4689,124.5769,17387.0
2022-10-11 14:20:00,126.77,127.04,126.77,127.04,7141.0,124.5278,124.793,124.5278,124.793,7141.0
2022-10-11 14:30:00,127.05,127.14,126.86,126.93,6696.0,124.8029,124.8913,124.6162,124.685,6696.0
2022-10-11 14:40:00,126.9,126.98,126.0,126.13,11457.0,124.6555,124.7341,123.7714,123.8991,11457.0
2022-10-11 14:50:00,126.17,126.2,125.38,125.48,13781.0,123.9384,123.9679,123.1624,123.2606,13781.0
2022-10-11 15:00:00,125.46,125.58,125.26,125.33,17896.0,123.241,123.3589,123.0445,123.1133,17896.0
2022-10-11 15:10:00,125.42,125.54,125.12,125.47,36344.0,123.2017,123.3196,122.907,123.2508,36344.0
2022-10-11 15:20:00,125.48,125.64,125.29,125.38,17840.0,123.2606,123.4178,123.074,123.1624,17840.0
2022-10-11 15:30:00,125.38,125.79,125.16,125.72,26929.0,123.1624,123.5651,122.9463,123.4964,26929.0
2022-10-11 15:40:00,125.68,125.77,125.46,125.72,30986.0,123.4571,123.5455,123.241,123.4964,30986.0
2022-10-11 15:50:00,125.59,125.91,125.46,125.58,122582.0,123.3687,123.683,123.241,123.3589,122582.0
2022-10-12 09:30:00,126.2,126.2,125.27,125.77,17372.0,123.9679,123.9679,123.0543,123.5455,17372.0
2022-10-12 09:40:00,126.02,126.41,125.61,126.4,8601.0,123.7911,124.1742,123.3883,124.1644,8601.0
2022-10-12 09:50:00,126.47,127.07,126.46,126.67,16857.0,124.2331,124.8225,124.2233,124.4296,16857.0
2022-10-12 10:00:00,126.73,126.86,126.49,126.76,15575.0,124.4885,124.6162,124.2528,124.518,15575.0
2022-10-12 10:10:00,126.72,126.92,126.53,126.85,11832.0,124.4787,124.6752,124.2921,124.6064,11832.0
2022-10-12 10:20:00,126.85,126.92,126.28,126.62,9321.0,124.6064,124.6752,124.0465,124.3805,9321.0
2022-10-12 10:30:00,126.58,127.1,126.56,126.91,23406.0,124.3412,124.852,124.3215,124.6653,23406.0
2022-10-12 10:40:00,126.93,126.93,126.53,126.56,12732.0,124.685,124.685,124.2921,124.3215,12732.0
2022-10-12 10:50:00,126.56,126.56,126.03,126.41,24433.0,124.3215,124.3215,123.8009,124.1742,24433.0
2022-10-12 11:00:00,126.4,126.7,126.33,126.42,5488.0,124.1644,124.4591,124.0956,124.184,5488.0
2022-10-12 11:10:00,126.42,127.02,126.05,126.48,58940.0,124.184,124.7734,123.8205,124.2429,58940.0
2022-10-12 11:20:00,126.4,126.4,125.85,126.3,13758.0,124.1644,124.1644,123.6241,124.0661,13758.0
2022-10-12 11:30:00,126.17,126.42,126.08,126.24,9772.0,123.9384,124.184,123.85,124.0072,9772.0
2022-10-12 11:40:00,126.16,126.55,126.1,126.18,6606.0,123.9286,124.3117,123.8697,123.9482,6606.0
2022-10-12 11:50:00,126.26,126.49,126.26,126.36,4576.0,124.0268,124.2528,124.0268,124.1251,4576.0
2022-10-12 12:00:00,126.36,126.36,126.23,126.3,3404.0,124.1251,124.1251,123.9974,124.0661,3404.0
2022-10-12 12:10:00,125.87,126.06,125.87,126.04,3220.0,123.6437,123.8304,123.6437,123.8107,3220.0
2022-10-12 12:20:00,125.98,126.03,125.54,125.61,3188.0,123.7518,123.8009,123.3196,123.3883,3188.0
2022-10-12 12:30:00,125.64,125.67,125.43,125.44,3014.0,123.4178,123.4473,123.2115,123.2213,3014.0
2022-10-12 12:40:00,125.44,125.88,125.43,125.75,4171.0,123.2213,123.6536,123.2115,123.5259,4171.0
2022-10-12 12:50:00,125.79,125.97,125.78,125.9,3818.0,123.5651,123.742,123.5553,123.6732,3818.0
2022-10-12 13:00:00,125.94,126.01,125.85,126.01,6135.0,123.7125,123.7813,123.6241,123.7813,6135.0
2022-10-12 13:10:00,125.97,126.06,125.85,125.86,7356.0,123.742,123.8304,123.6241,123.6339,7356.0
2022-10-12 13:20:00,125.88,125.96,125.79,125.95,7643.0,123.6536,123.7321,123.5651,123.7223,7643.0
2022-10-12 13:30:00,125.99,126.0,125.81,125.93,7316.0,123.7616,123.7714,123.5848,123.7027,7316.0
2022-10-12 13:40:00,125.98,126.04,125.85,126.04,5995.0,123.7518,123.8107,123.6241,123.8107,5995.0
2022-10-12 13:50:00,126.03,126.03,125.81,125.88,6428.0,123.8009,123.8009,123.5848,123.6536,6428.0
2022-10-12 14:00:00,125.95,126.19,125.76,126.0,15558.0,123.7223,123.9581,123.5357,123.7714,15558.0
2022-10-12 14:10:00,125.92,126.08,125.76,125.96,8374.0,123.6928,123.85,123.5357,123.7321,8374.0
2022-10-12 14:20:00,125.94,126.1,125.73,126.1,5160.0,123.7125,123.8697,123.5062,123.8697,5160.0
2022-10-12 14:30:00,126.08,126.17,125.98,126.01,5032.0,123.85,123.9384,123.7518,123.7813,5032.0
2022-10-12 14:40:00,126.11,126.11,125.82,125.85,4361.0,123.8795,123.8795,123.5946,123.6241,4361.0
2022-10-12 14:50:00,125.82,125.83,125.65,125.67,7699.0,123.5946,123.6044,123.4276,123.4473,7699.0
2022-10-12 15:00:00,125.69,125.81,125.61,125.79,6143.0,123.4669,123.5848,123.3883,123.5651,6143.0
2022-10-12 15:10:00,125.81,126.11,125.81,126.11,8028.0,123.5848,123.8795,123.5848,123.8795,8028.0
2022-10-12 15:20:00,126.16,126.16,125.96,126.01,10083.0,123.9286,123.9286,123.7321,123.7813,10083.0
2022-10-12 15:30:00,126.02,126.22,126.0,126.14,6468.0,123.7911,123.9875,123.7714,123.909,6468.0
2022-10-12 15:40:00,126.14,126.15,125.99,126.01,22022.0,123.909,123.9188,123.7616,123.7813,22022.0
2022-10-12 15:50:00,125.97,126.01,125.66,125.68,152773.0,123.742,123.7813,123.4374,123.4571,152773.0
2022-10-13 09:30:00,123.0,123.31,122.35,122.81,78381.0,120.8245,121.129,120.186,120.6379,78381.0
2022-10-13 09:40:00,122.75,123.3,122.49,123.15,69576.0,120.5789,121.1192,120.3235,120.9718,69576.0
2022-10-13 09:50:00,123.16,123.6,122.63,123.23,51977.0,120.9817,121.4139,120.461,121.0504,51977.0
2022-10-13 10:00:00,123.16,123.77,123.0,123.71,43509.0,120.9817,121.5809,120.8245,121.5219,43509.0
2022-10-13 10:10:00,123.68,124.11,123.46,123.88,26985.0,121.4925,121.9149,121.2764,121.6889,26985.0
2022-10-13 10:20:00,123.86,124.13,123.77,123.93,53626.0,121.6693,121.9345,121.5809,121.738,53626.0
2022-10-13 10:30:00,123.98,124.31,123.67,124.09,50071.0,121.7872,122.1113,121.4826,121.8952,50071.0
2022-10-13 10:40:00,124.0,124.67,124.0,124.23,40603.0,121.8068,122.465,121.8068,122.0327,40603.0
2022-10-13 10:50:00,124.22,124.41,123.81,123.81,19108.0,122.0229,122.2096,121.6202,121.6202,19108.0
2022-10-13 11:00:00,123.73,124.86,123.59,124.86,43594.0,121.5416,122.6516,121.4041,122.6516,43594.0
2022-10-13 11:10:00,124.83,125.95,124.55,125.69,28883.0,122.6221,123.7223,122.3471,123.4669,28883.0
2022-10-13 11:20:00,125.88,126.78,125.72,126.12,24598.0,123.6536,124.5376,123.4964,123.8893,24598.0
2022-10-13 11:30:00,126.24,127.7,125.86,127.43,31262.0,124.0072,125.4414,123.6339,125.1761,31262.0
2022-10-13 11:40:00,127.48,128.09,127.09,127.23,26521.0,125.2253,125.8245,124.8422,124.9797,26521.0
2022-10-13 11:50:00,127.08,127.52,126.92,127.34,14153.0,124.8323,125.2645,124.6752,125.0877,14153.0
2022-10-13 12:00:00,127.46,127.84,127.46,127.51,5592.0,125.2056,125.5789,125.2056,125.2547,5592.0
2022-10-13 12:10:00,127.61,127.68,126.87,127.02,11862.0,125.353,125.4217,124.626,124.7734,11862.0
2022-10-13 12:20:00,126.99,127.05,126.59,126.59,5353.0,124.7439,124.8029,124.351,124.351,5353.0
2022-10-13 12:30:00,126.44,126.82,126.44,126.68,8593.0,124.2037,124.5769,124.2037,124.4394,8593.0
2022-10-13 12:40:00,126.72,127.32,126.67,127.26,10666.0,124.4787,125.0681,124.4296,125.0091,10666.0
2022-10-13 12:50:00,127.27,127.51,127.14,127.25,6920.0,125.019,125.2547,124.8913,124.9993,6920.0
2022-10-13 13:00:00,127.18,127.48,127.04,127.05,9196.0,124.9306,125.2253,124.793,124.8029,9196.0
2022-10-13 13:10:00,127.16,127.39,126.96,127.3,16179.0,124.9109,125.1368,124.7145,125.0484,16179.0
2022-10-13 13:20:00,127.37,128.04,127.37,127.79,9978.0,125.1172,125.7754,125.1172,125.5298,9978.0
2022-10-13 13:30:00,127.92,128.4,127.91,128.18,8169.0,125.6575,126.129,125.6477,125.9129,8169.0
2022-10-13 13:40:00,128.29,128.32,127.82,127.93,6365.0,126.0209,126.0504,125.5592,125.6673,6365.0
2022-10-13 13:50:00,127.94,128.08,127.85,127.93,5915.0,125.6771,125.8146,125.5887,125.6673,5915.0
2022-10-13 14:00:00,127.9,128.08,127.75,127.8,10682.0,125.6378,125.8146,125.4905,125.5396,10682.0
2022-10-13 14:10:00,127.79,127.96,127.63,127.87,6953.0,125.5298,125.6968,125.3726,125.6084,6953.0
2022-10-13 14:20:00,127.81,127.84,127.28,127.32,10350.0,125.5494,125.5789,125.0288,125.0681,10350.0
2022-10-13 14:30:00,127.42,127.77,127.4,127.72,7629.0,125.1663,125.5101,125.1467,125.461,7629.0
2022-10-13 14:40:00,127.67,128.34,127.62,128.25,22944.0,125.4119,126.07,125.3628,125.9816,22944.0
2022-10-13 14:50:00,128.2,128.66,128.15,128.56,8756.0,125.9325,126.3844,125.8834,126.2862,8756.0
2022-10-13 15:00:00,128.52,128.83,128.35,128.81,12539.0,126.2469,126.5514,126.0799,126.5317,12539.0
2022-10-13 15:10:00,128.78,128.79,128.56,128.64,9645.0,126.5023,126.5121,126.2862,126.3647,9645.0
2022-10-13 15:20:00,128.53,128.57,128.27,128.36,15689.0,126.2567,126.296,126.0013,126.0897,15689.0
2022-10-13 15:30:00,128.31,128.43,127.65,127.92,16596.0,126.0406,126.1585,125.3922,125.6575,16596.0
2022-10-13 15:40:00,127.91,128.2,127.7,128.0,32348.0,125.6477,125.9325,125.4414,125.7361,32348.0
2022-10-13 15:50:00,127.97,128.26,127.79,127.86,97544.0,125.7066,125.9915,125.5298,125.5985,97544.0
2022-10-14 09:30:00,129.0,130.1,129.0,130.09,18052.0,126.7184,127.7989,126.7184,127.7891,18052.0
2022-10-14 09:40:00,130.2,130.22,128.95,129.45,17782.0,127.8971,127.9168,126.6693,127.1604,17782.0
2022-10-14 09:50:00,129.46,129.46,128.94,129.04,10766.0,127.1702,127.1702,126.6594,126.7577,10766.0
2022-10-14 10:00:00,128.99,128.99,127.85,128.28,18466.0,126.7085,126.7085,125.5887,126.0111,18466.0
2022-10-14 10:10:00,128.24,128.24,127.22,127.42,10324.0,125.9718,125.9718,124.9699,125.1663,10324.0
2022-10-14 10:20:00,127.3,127.72,127.05,127.57,7705.0,125.0484,125.461,124.8029,125.3137,7705.0
2022-10-14 10:30:00,127.41,127.95,127.35,127.62,9084.0,125.1565,125.6869,125.0976,125.3628,9084.0
2022-10-14 10:40:00,127.79,127.82,127.02,127.08,10437.0,125.5298,125.5592,124.7734,124.8323,10437.0
2022-10-14 10:50:00,127.16,127.6,127.06,127.36,6939.0,124.9109,125.3431,124.8127,125.1074,6939.0
2022-10-14 11:00:00,127.46,127.56,127.18,127.21,8791.0,125.2056,125.3038,124.9306,124.96,8791.0
2022-10-14 11:10:00,127.26,127.26,126.53,126.64,12577.0,125.0091,125.0091,124.2921,124.4001,12577.0
2022-10-14 11:20:00,126.67,126.92,126.67,126.9,5084.0,124.4296,124.6752,124.4296,124.6555,5084.0
2022-10-14 11:30:00,126.86,126.88,126.59,126.7,7419.0,124.6162,124.6359,124.351,124.4591,7419.0
2022-10-14 11:40:00,126.83,126.83,126.27,126.49,4509.0,124.5868,124.5868,124.0367,124.2528,4509.0
2022-10-14 11:50:00,126.55,126.69,126.18,126.18,4950.0,124.3117,124.4492,123.9482,123.9482,4950.0
2022-10-14 12:00:00,126.1,126.43,125.85,125.85,4504.0,123.8697,124.1938,123.6241,123.6241,4504.0
2022-10-14 12:10:00,125.85,126.46,125.69,125.92,14106.0,123.6241,124.2233,123.4669,123.6928,14106.0
2022-10-14 12:20:00,125.87,126.11,125.86,126.08,3635.0,123.6437,123.8795,123.6339,123.85,3635.0
2022-10-14 12:30:00,126.15,126.28,125.98,126.16,3888.0,123.9188,124.0465,123.7518,123.9286,3888.0
2022-10-14 12:40:00,126.2,126.56,126.17,126.33,5829.0,123.9679,124.3215,123.9384,124.0956,5829.0
2022-10-14 12:50:00,126.2,126.2,125.98,126.02,5226.0,123.9679,123.9679,123.7518,123.7911,5226.0
2022-10-14 13:00:00,126.03,126.42,126.0,126.08,4579.0,123.8009,124.184,123.7714,123.85,4579.0
2022-10-14 13:10:00,126.11,126.17,125.97,126.04,4795.0,123.8795,123.9384,123.742,123.8107,4795.0
2022-10-14 13:20:00,126.02,126.16,125.83,126.16,4778.0,123.7911,123.9286,123.6044,123.9286,4778.0
2022-10-14 13:30:00,126.21,126.34,126.15,126.22,3299.0,123.9777,124.1054,123.9188,123.9875,3299.0
2022-10-14 13:40:00,126.26,126.32,126.11,126.12,2913.0,124.0268,124.0858,123.8795,123.8893,2913.0
2022-10-14 13:50:00,126.09,126.43,126.05,126.43,10736.0,123.8598,124.1938,123.8205,124.1938,10736.0
2022-10-14 14:00:00,126.41,126.73,126.31,126.6,26744.0,124.1742,124.4885,124.0759,124.3608,26744.0
2022-10-14 14:10:00,126.55,126.59,126.35,126.45,14354.0,124.3117,124.351,124.1152,124.2135,14354.0
2022-10-14 14:20:00,126.47,126.52,126.06,126.17,17553.0,124.2331,124.2822,123.8304,123.9384,17553.0
2022-10-14 14:30:00,126.12,126.12,125.94,125.98,6221.0,123.8893,123.8893,123.7125,123.7518,6221.0
2022-10-14 14:40:00,125.97,126.1,125.81,125.97,6974.0,123.742,123.8697,123.5848,123.742,6974.0
2022-10-14 14:50:00,125.99,126.15,125.94,126.09,10973.0,123.7616,123.9188,123.7125,123.8598,10973.0
2022-10-14 15:00:00,126.11,126.39,125.94,125.94,9414.0,123.8795,124.1545,123.7125,123.7125,9414.0
2022-10-14 15:10:00,125.96,126.03,125.71,125.88,15289.0,123.7321,123.8009,123.4866,123.6536,15289.0
2022-10-14 15:20:00,125.87,126.2,125.82,126.11,36364.0,123.6437,123.9679,123.5946,123.8795,36364.0
2022-10-14 15:30:00,126.07,126.17,125.71,125.82,53978.0,123.8402,123.9384,123.4866,123.5946,53978.0
2022-10-14 15:40:00,125.85,126.07,125.84,125.99,31758.0,123.6241,123.8402,123.6143,123.7616,31758.0
2022-10-14 15:50:00,126.06,126.14,125.47,125.83,177412.0,123.8304,123.909,123.2508,123.6044,177412.0
2022-10-17 09:30:00,127.38,129.28,127.38,129.07,23603.0,125.127,126.9934,125.127,126.7871,23603.0
2022-10-17 09:40:00,129.01,129.58,128.76,129.58,13649.0,126.7282,127.2881,126.4826,127.2881,13649.0
2022-10-17 09:50:00,129.5,130.29,129.5,130.02,28609.0,127.2095,127.9856,127.2095,127.7203,28609.0
2022-10-17 10:00:00,130.02,130.41,129.84,130.05,10107.0,127.7203,128.1034,127.5435,127.7498,10107.0
2022-10-17 10:10:00,130.12,130.38,130.11,130.16,5748.0,127.8186,128.074,127.8087,127.8579,5748.0
2022-10-17 10:20:00,130.24,130.25,129.62,129.68,7210.0,127.9364,127.9463,127.3274,127.3863,7210.0
2022-10-17 10:30:00,129.54,130.0,129.54,130.0,9791.0,127.2488,127.7007,127.2488,127.7007,9791.0
2022-10-17 10:40:00,130.0,130.16,129.92,130.06,5547.0,127.7007,127.8579,127.6221,127.7596,5547.0
2022-10-17 10:50:00,130.0,130.04,129.49,129.63,13135.0,127.7007,127.74,127.1997,127.3372,13135.0
2022-10-17 11:00:00,129.61,129.84,129.57,129.63,23314.0,127.3176,127.5435,127.2783,127.3372,23314.0
2022-10-17 11:10:00,129.58,129.87,129.51,129.55,9527.0,127.2881,127.573,127.2194,127.2586,9527.0
2022-10-17 11:20:00,129.55,130.03,129.48,129.92,23571.0,127.2586,127.7302,127.1899,127.6221,23571.0
2022-10-17 11:30:00,129.88,130.02,129.79,130.02,4094.0,127.5828,127.7203,127.4944,127.7203,4094.0
2022-10-17 11:40:00,130.03,130.28,129.86,129.86,5897.0,127.7302,127.9757,127.5632,127.5632,5897.0
2022-10-17 11:50:00,129.91,130.09,129.83,129.96,5419.0,127.6123,127.7891,127.5337,127.6614,5419.0
2022-10-17 12:00:00,129.88,130.09,129.87,130.03,4609.0,127.5828,127.7891,127.573,127.7302,4609.0
2022-10-17 12:10:00,130.0,130.02,129.72,129.75,5615.0,127.7007,127.7203,127.4256,127.4551,5615.0
2022-10-17 12:20:00,129.74,129.83,129.7,129.76,6718.0,127.4453,127.5337,127.406,127.4649,6718.0
2022-10-17 12:30:00,129.77,130.05,129.72,129.97,9509.0,127.4748,127.7498,127.4256,127.6712,9509.0
2022-10-17 12:40:00,129.97,129.97,129.7,129.91,6724.0,127.6712,127.6712,127.406,127.6123,6724.0
2022-10-17 12:50:00,129.91,130.02,129.8,129.85,7773.0,127.6123,127.7203,127.5042,127.5533,7773.0
2022-10-17 13:00:00,129.81,130.0,129.58,129.96,8952.0,127.514,127.7007,127.2881,127.6614,8952.0
2022-10-17 13:10:00,129.94,130.06,129.85,129.88,9879.0,127.6417,127.7596,127.5533,127.5828,9879.0
2022-10-17 13:20:00,129.87,130.12,129.87,129.94,7259.0,127.573,127.8186,127.573,127.6417,7259.0
2022-10-17 13:30:00,129.92,130.04,129.91,130.03,6353.0,127.6221,127.74,127.6123,127.7302,6353.0
2022-10-17 13:40:00,130.04,130.1,129.86,130.1,16075.0,127.74,127.7989,127.5632,127.7989,16075.0
2022-10-17 13:50:00,130.1,130.22,130.09,130.17,4323.0,127.7989,127.9168,127.7891,127.8677,4323.0
2022-10-17 14:00:00,130.21,130.41,130.07,130.13,8225.0,127.907,128.1034,127.7694,127.8284,8225.0
2022-10-17 14:10:00,130.14,130.2,129.95,129.99,5873.0,127.8382,127.8971,127.6516,127.6909,5873.0
2022-10-17 14:20:00,130.01,130.03,129.72,129.87,7996.0,127.7105,127.7302,127.4256,127.573,7996.0
2022-10-17 14:30:00,129.88,130.34,129.87,130.33,26651.0,127.5828,128.0347,127.573,128.0248,26651.0
2022-10-17 14:40:00,130.28,130.49,130.28,130.43,6340.0,127.9757,128.182,127.9757,128.1231,6340.0
2022-10-17 14:50:00,130.45,130.53,130.4,130.49,16144.0,128.1427,128.2213,128.0936,128.182,16144.0
2022-10-17 15:00:00,130.47,130.54,130.34,130.4,9234.0,128.1624,128.2311,128.0347,128.0936,9234.0
2022-10-17 15:10:00,130.35,130.5,130.32,130.5,11835.0,128.0445,128.1918,128.015,128.1918,11835.0
2022-10-17 15:20:00,130.44,130.62,130.39,130.59,17690.0,128.1329,128.3097,128.0838,128.2802,17690.0
2022-10-17 15:30:00,130.6,130.76,130.53,130.69,23810.0,128.2901,128.4472,128.2213,128.3785,23810.0
2022-10-17 15:40:00,130.7,130.92,130.65,130.86,31455.0,128.3883,128.6044,128.3392,128.5455,31455.0
2022-10-17 15:50:00,130.89,131.09,130.44,130.58,152347.0,128.5749,128.7714,128.1329,128.2704,152347.0
2022-10-18 09:30:00,133.92,134.12,133.34,133.43,32655.0,131.5514,131.7478,130.9816,131.07,32655.0
2022-10-18 09:40:00,133.54,134.68,133.45,134.59,14671.0,131.1781,132.2979,131.0897,132.2095,14671.0
2022-10-18 09:50:00,134.59,134.6,133.11,133.61,18539.0,132.2095,132.2193,130.7557,131.2468,18539.0
2022-10-18 10:00:00,133.63,133.89,133.51,133.89,8768.0,131.2665,131.5219,131.1486,131.5219,8768.0
2022-10-18 10:10:00,133.94,134.55,133.82,134.01,14111.0,131.571,132.1702,131.4531,131.6398,14111.0
2022-10-18 10:20:00,133.87,134.04,133.07,133.09,9158.0,131.5022,131.6692,130.7164,130.736,9158.0
2022-10-18 10:30:00,133.14,133.23,132.67,132.7,11102.0,130.7851,130.8736,130.3235,130.3529,11102.0
2022-10-18 10:40:00,132.89,133.58,132.87,133.56,9406.0,130.5396,131.2174,130.5199,131.1977,9406.0
2022-10-18 10:50:00,133.5,133.51,132.92,132.92,6553.0,131.1388,131.1486,130.569,130.569,6553.0
2022-10-18 11:00:00,132.82,132.9,132.3,132.3,11988.0,130.4708,130.5494,129.96,129.96,11988.0
2022-10-18 11:10:00,132.44,132.44,131.87,131.96,11055.0,130.0975,130.0975,129.5376,129.626,11055.0
2022-10-18 11:20:00,131.98,132.02,131.44,131.7,8117.0,129.6457,129.685,129.1152,129.3706,8117.0
2022-10-18 11:30:00,131.72,131.74,131.26,131.39,7425.0,129.3903,129.4099,128.9384,129.0661,7425.0
2022-10-18 11:40:00,131.44,131.71,131.2,131.71,7313.0,129.1152,129.3804,128.8795,129.3804,7313.0
2022-10-18 11:50:00,131.66,131.86,131.5,131.58,5917.0,129.3313,129.5278,129.1742,129.2527,5917.0
2022-10-18 12:00:00,131.59,131.94,131.29,131.86,8835.0,129.2626,129.6064,128.9679,129.5278,8835.0
2022-10-18 12:10:00,131.95,132.02,131.58,131.58,5656.0,129.6162,129.685,129.2527,129.2527,5656.0
2022-10-18 12:20:00,131.58,131.61,131.31,131.46,8015.0,129.2527,129.2822,128.9875,129.1349,8015.0
2022-10-18 12:30:00,131.42,131.95,131.28,131.86,5993.0,129.0956,129.6162,128.958,129.5278,5993.0
2022-10-18 12:40:00,131.95,132.08,131.83,131.95,13181.0,129.6162,129.7439,129.4983,129.6162,13181.0
2022-10-18 12:50:00,131.95,132.13,131.73,131.73,4325.0,129.6162,129.793,129.4001,129.4001,4325.0
2022-10-18 13:00:00,131.76,131.81,131.25,131.69,21589.0,129.4296,129.4787,128.9286,129.3608,21589.0
2022-10-18 13:10:00,131.69,132.28,131.68,132.28,7615.0,129.3608,129.9404,129.351,129.9404,7615.0
2022-10-18 13:20:00,132.28,132.44,132.1,132.42,9174.0,129.9404,130.0975,129.7635,130.0779,9174.0
2022-10-18 13:30:00,132.49,132.8,132.44,132.5,7431.0,130.1466,130.4512,130.0975,130.1565,7431.0
2022-10-18 13:40:00,132.57,132.58,132.25,132.43,7665.0,130.2252,130.2351,129.9109,130.0877,7665.0
2022-10-18 13:50:00,132.45,132.67,132.36,132.64,11882.0,130.1074,130.3235,130.0189,130.294,11882.0
2022-10-18 14:00:00,132.65,132.75,132.48,132.62,6673.0,130.3038,130.402,130.1368,130.2743,6673.0
2022-10-18 14:10:00,132.71,132.87,132.63,132.77,6604.0,130.3628,130.5199,130.2842,130.4217,6604.0
2022-10-18 14:20:00,132.73,133.01,132.73,132.98,7440.0,130.3824,130.6574,130.3824,130.628,7440.0
2022-10-18 14:30:00,132.97,133.02,132.38,132.5,5448.0,130.6182,130.6673,130.0386,130.1565,5448.0
2022-10-18 14:40:00,132.49,132.5,131.71,131.9,10963.0,130.1466,130.1565,129.3804,129.5671,10963.0
2022-10-18 14:50:00,131.89,132.09,131.71,132.05,12656.0,129.5573,129.7537,129.3804,129.7144,12656.0
2022-10-18 15:00:00,132.09,132.11,131.71,131.72,16229.0,129.7537,129.7734,129.3804,129.3903,16229.0
2022-10-18 15:10:00,131.65,131.72,131.38,131.62,16136.0,129.3215,129.3903,129.0563,129.292,16136.0
2022-10-18 15:20:00,131.68,132.0,131.6,132.0,11242.0,129.351,129.6653,129.2724,129.6653,11242.0
2022-10-18 15:30:00,131.97,132.46,131.96,132.18,19126.0,129.6358,130.1172,129.626,129.8421,19126.0
2022-10-18 15:40:00,132.18,132.27,132.06,132.23,30007.0,129.8421,129.9305,129.7242,129.8912,30007.0
2022-10-18 15:50:00,132.23,132.41,132.0,132.38,119712.0,129.8912,130.0681,129.6653,130.0386,119712.0
2022-10-19 09:30:00,130.11,130.27,129.54,129.87,35976.0,127.8087,127.9659,127.2488,127.573,35976.0
2022-10-19 09:40:00,129.86,130.08,128.29,128.29,41191.0,127.5632,127.7793,126.0209,126.0209,41191.0
2022-10-19 09:50:00,128.42,129.06,128.32,128.66,53181.0,126.1486,126.7773,126.0504,126.3844,53181.0
2022-10-19 10:00:00,128.52,128.8,127.77,127.8,10634.0,126.2469,126.5219,125.5101,125.5396,10634.0
2022-10-19 10:10:00,127.93,128.23,127.61,128.21,7664.0,125.6673,125.962,125.353,125.9423,7664.0
2022-10-19 10:20:00,128.09,128.51,127.94,128.5,8803.0,125.8245,126.237,125.6771,126.2272,8803.0
2022-10-19 10:30:00,128.39,128.68,128.1,128.66,14108.0,126.1192,126.404,125.8343,126.3844,14108.0
2022-10-19 10:40:00,128.78,128.83,128.34,128.44,11958.0,126.5023,126.5514,126.07,126.1683,11958.0
2022-10-19 10:50:00,128.52,128.52,127.91,128.11,9850.0,126.2469,126.2469,125.6477,125.8441,9850.0
2022-10-19 11:00:00,128.16,128.77,128.07,128.63,7507.0,125.8932,126.4924,125.8048,126.3549,7507.0
2022-10-19 11:10:00,128.7,129.2,128.7,129.01,9095.0,126.4237,126.9148,126.4237,126.7282,9095.0
2022-10-19 11:20:00,128.95,129.0,128.61,128.76,5549.0,126.6693,126.7184,126.3353,126.4826,5549.0
2022-10-19 11:30:00,128.76,129.07,128.64,128.92,7924.0,126.4826,126.7871,126.3647,126.6398,7924.0
2022-10-19 11:40:00,128.87,128.89,128.72,128.77,3340.0,126.5907,126.6103,126.4433,126.4924,3340.0
2022-10-19 11:50:00,128.76,129.06,128.75,128.94,5617.0,126.4826,126.7773,126.4728,126.6594,5617.0
2022-10-19 12:00:00,128.93,128.93,128.41,128.43,3540.0,126.6496,126.6496,126.1388,126.1585,3540.0
2022-10-19 12:10:00,128.38,128.4,128.22,128.39,3691.0,126.1093,126.129,125.9522,126.1192,3691.0
2022-10-19 12:20:00,128.34,128.37,127.95,127.97,3572.0,126.07,126.0995,125.6869,125.7066,3572.0
2022-10-19 12:30:00,127.9,128.14,127.82,127.89,5493.0,125.6378,125.8736,125.5592,125.628,5493.0
2022-10-19 12:40:00,127.94,127.94,127.43,127.43,3949.0,125.6771,125.6771,125.1761,125.1761,3949.0
2022-10-19 12:50:00,127.47,127.73,127.45,127.58,5235.0,125.2154,125.4708,125.1958,125.3235,5235.0
2022-10-19 13:00:00,127.64,127.78,127.23,127.47,6975.0,125.3824,125.5199,124.9797,125.2154,6975.0
2022-10-19 13:10:00,127.44,127.67,127.44,127.64,5410.0,125.186,125.4119,125.186,125.3824,5410.0
2022-10-19 13:20:00,127.59,128.01,127.58,127.84,5357.0,125.3333,125.7459,125.3235,125.5789,5357.0
2022-10-19 13:30:00,127.85,127.93,127.75,127.76,3634.0,125.5887,125.6673,125.4905,125.5003,3634.0
2022-10-19 13:40:00,127.63,127.87,127.4,127.41,3391.0,125.3726,125.6084,125.1467,125.1565,3391.0
2022-10-19 13:50:00,127.41,127.65,127.38,127.65,3999.0,125.1565,125.3922,125.127,125.3922,3999.0
2022-10-19 14:00:00,127.66,128.13,127.6,128.07,3191.0,125.4021,125.8638,125.3431,125.8048,3191.0
2022-10-19 14:10:00,128.02,128.09,127.84,128.02,3341.0,125.7557,125.8245,125.5789,125.7557,3341.0
2022-10-19 14:20:00,128.05,128.16,127.92,128.1,4124.0,125.7852,125.8932,125.6575,125.8343,4124.0
2022-10-19 14:30:00,128.1,128.18,127.92,127.96,5613.0,125.8343,125.9129,125.6575,125.6968,5613.0
2022-10-19 14:40:00,127.91,128.07,127.91,128.01,8223.0,125.6477,125.8048,125.6477,125.7459,8223.0
2022-10-19 14:50:00,127.89,127.95,127.71,127.79,5478.0,125.628,125.6869,125.4512,125.5298,5478.0
2022-10-19 15:00:00,127.78,128.19,127.7,128.16,8500.0,125.5199,125.9227,125.4414,125.8932,8500.0
2022-10-19 15:10:00,128.21,128.66,128.21,128.66,8707.0,125.9423,126.3844,125.9423,126.3844,8707.0
2022-10-19 15:20:00,128.6,128.71,128.48,128.66,46086.0,126.3254,126.4335,126.2076,126.3844,46086.0
2022-10-19 15:30:00,128.67,128.81,128.51,128.67,26355.0,126.3942,126.5317,126.237,126.3942,26355.0
2022-10-19 15:40:00,128.71,128.85,128.57,128.69,18283.0,126.4335,126.571,126.296,126.4139,18283.0
2022-10-19 15:50:00,128.65,129.06,128.51,129.0,108286.0,126.3746,126.7773,126.237,126.7184,108286.0
2022-10-20 09:30:00,127.83,128.25,126.04,126.21,60240.0,125.5691,125.9816,123.8107,123.9777,60240.0
2022-10-20 09:40:00,126.3,126.56,125.89,126.01,78418.0,124.0661,124.3215,123.6634,123.7813,78418.0
2022-10-20 09:50:00,125.88,126.3,125.61,126.03,37766.0,123.6536,124.0661,123.3883,123.8009,37766.0
2022-10-20 10:00:00,126.16,128.03,126.13,127.97,57479.0,123.9286,125.7655,123.8991,125.7066,57479.0
2022-10-20 10:10:00,128.09,129.34,127.92,129.12,69906.0,125.8245,127.0524,125.6575,126.8362,69906.0
2022-10-20 10:20:00,129.22,129.74,128.73,129.18,29933.0,126.9345,127.4453,126.4531,126.8952,29933.0
2022-10-20 10:30:00,129.26,129.32,128.86,128.87,8481.0,126.9738,127.0327,126.5808,126.5907,8481.0
2022-10-20 10:40:00,128.85,129.16,128.73,129.01,9999.0,126.571,126.8755,126.4531,126.7282,9999.0
2022-10-20 10:50:00,128.94,129.46,128.77,129.25,30537.0,126.6594,127.1702,126.4924,126.964,30537.0
2022-10-20 11:00:00,129.27,129.54,129.13,129.13,6860.0,126.9836,127.2488,126.8461,126.8461,6860.0
2022-10-20 11:10:00,129.13,129.19,128.85,128.85,10968.0,126.8461,126.905,126.571,126.571,10968.0
2022-10-20 11:20:00,128.78,129.36,128.65,128.77,7618.0,126.5023,127.072,126.3746,126.4924,7618.0
2022-10-20 11:30:00,128.7,129.26,128.58,129.18,11300.0,126.4237,126.9738,126.3058,126.8952,11300.0
2022-10-20 11:40:00,129.25,129.5,128.99,129.21,30269.0,126.964,127.2095,126.7085,126.9247,30269.0
2022-10-20 11:50:00,129.21,129.37,128.74,128.75,5447.0,126.9247,127.0818,126.463,126.4728,5447.0
2022-10-20 12:00:00,128.75,128.78,128.02,128.04,8572.0,126.4728,126.5023,125.7557,125.7754,8572.0
2022-10-20 12:10:00,128.06,128.36,127.76,127.76,34025.0,125.795,126.0897,125.5003,125.5003,34025.0
2022-10-20 12:20:00,127.75,127.78,127.3,127.59,7025.0,125.4905,125.5199,125.0484,125.3333,7025.0
2022-10-20 12:30:00,127.49,127.78,127.49,127.59,9828.0,125.2351,125.5199,125.2351,125.3333,9828.0
2022-10-20 12:40:00,127.67,127.76,127.41,127.67,5560.0,125.4119,125.5003,125.1565,125.4119,5560.0
2022-10-20 12:50:00,127.63,127.66,127.35,127.63,6794.0,125.3726,125.4021,125.0976,125.3726,6794.0
2022-10-20 13:00:00,127.63,127.63,126.94,127.03,6532.0,125.3726,125.3726,124.6948,124.7832,6532.0
2022-10-20 13:10:00,127.05,127.39,126.92,127.02,6175.0,124.8029,125.1368,124.6752,124.7734,6175.0
2022-10-20 13:20:00,126.88,127.26,126.88,127.14,8574.0,124.6359,125.0091,124.6359,124.8913,8574.0
2022-10-20 13:30:00,127.01,127.17,126.95,127.0,5926.0,124.7636,124.9207,124.7046,124.7537,5926.0
2022-10-20 13:40:00,126.96,127.04,126.37,126.38,5979.0,124.7145,124.793,124.1349,124.1447,5979.0
2022-10-20 13:50:00,126.39,126.62,126.33,126.58,7895.0,124.1545,124.3805,124.0956,124.3412,7895.0
2022-10-20 14:00:00,126.54,126.67,126.31,126.32,7302.0,124.3019,124.4296,124.0759,124.0858,7302.0
2022-10-20 14:10:00,126.41,126.41,126.2,126.29,6335.0,124.1742,124.1742,123.9679,124.0563,6335.0
2022-10-20 14:20:00,126.28,126.4,126.14,126.34,8662.0,124.0465,124.1644,123.909,124.1054,8662.0
2022-10-20 14:30:00,126.29,126.85,126.2,126.66,22639.0,124.0563,124.6064,123.9679,124.4198,22639.0
2022-10-20 14:40:00,126.52,126.52,125.98,126.11,22812.0,124.2822,124.2822,123.7518,123.8795,22812.0
2022-10-20 14:50:00,126.09,126.62,126.03,126.49,52292.0,123.8598,124.3805,123.8009,124.2528,52292.0
2022-10-20 15:00:00,126.44,126.56,126.08,126.32,51038.0,124.2037,124.3215,123.85,124.0858,51038.0
2022-10-20 15:10:00,126.27,126.31,126.06,126.07,11921.0,124.0367,124.0759,123.8304,123.8402,11921.0
2022-10-20 15:20:00,126.02,126.12,125.85,126.11,46705.0,123.7911,123.8893,123.6241,123.8795,46705.0
2022-10-20 15:30:00,126.1,126.26,125.93,125.94,19563.0,123.8697,124.0268,123.7027,123.7125,19563.0
2022-10-20 15:40:00,125.95,126.23,125.91,126.2,38268.0,123.7223,123.9974,123.683,123.9679,38268.0
2022-10-20 15:50:00,126.2,126.46,125.9,125.95,159012.0,123.9679,124.2233,123.6732,123.7223,159012.0
2022-10-21 09:30:00,126.37,126.37,124.82,125.67,106129.0,124.1349,124.1349,122.6123,123.4473,106129.0
2022-10-21 09:40:00,125.6,127.03,125.6,126.71,10083.0,123.3785,124.7832,123.3785,124.4689,10083.0
2022-10-21 09:50:00,126.58,128.31,126.38,128.31,15697.0,124.3412,126.0406,124.1447,126.0406,15697.0
2022-10-21 10:00:00,128.26,128.92,127.94,128.65,11301.0,125.9915,126.6398,125.6771,126.3746,11301.0
2022-10-21 10:10:00,128.57,128.64,127.73,127.73,8600.0,126.296,126.3647,125.4708,125.4708,8600.0
2022-10-21 10:20:00,127.87,127.97,126.52,126.78,7733.0,125.6084,125.7066,124.2822,124.5376,7733.0
2022-10-21 10:30:00,126.75,127.29,126.29,126.3,12660.0,124.5082,125.0386,124.0563,124.0661,12660.0
2022-10-21 10:40:00,126.41,127.32,126.23,127.3,11126.0,124.1742,125.0681,123.9974,125.0484,11126.0
2022-10-21 10:50:00,127.48,127.65,127.06,127.18,8911.0,125.2253,125.3922,124.8127,124.9306,8911.0
2022-10-21 11:00:00,127.12,127.24,126.76,127.23,8117.0,124.8716,124.9895,124.518,124.9797,8117.0
2022-10-21 11:10:00,127.34,127.59,127.19,127.36,6502.0,125.0877,125.3333,124.9404,125.1074,6502.0
2022-10-21 11:20:00,127.37,127.76,127.16,127.67,6555.0,125.1172,125.5003,124.9109,125.4119,6555.0
2022-10-21 11:30:00,127.69,128.17,127.46,127.47,8231.0,125.4315,125.9031,125.2056,125.2154,8231.0
2022-10-21 11:40:00,127.48,128.15,127.4,128.06,15787.0,125.2253,125.8834,125.1467,125.795,15787.0
2022-10-21 11:50:00,128.0,128.08,127.6,128.05,7516.0,125.7361,125.8146,125.3431,125.7852,7516.0
2022-10-21 12:00:00,128.0,128.48,127.92,128.02,16365.0,125.7361,126.2076,125.6575,125.7557,16365.0
2022-10-21 12:10:00,127.97,128.06,127.71,127.8,5821.0,125.7066,125.795,125.4512,125.5396,5821.0
2022-10-21 12:20:00,127.84,128.02,127.43,127.5,10364.0,125.5789,125.7557,125.1761,125.2449,10364.0
2022-10-21 12:30:00,127.59,127.99,127.47,127.67,8986.0,125.3333,125.7262,125.2154,125.4119,8986.0
2022-10-21 12:40:00,127.5,128.23,127.5,128.09,12316.0,125.2449,125.962,125.2449,125.8245,12316.0
2022-10-21 12:50:00,128.22,128.44,128.03,128.09,12480.0,125.9522,126.1683,125.7655,125.8245,12480.0
2022-10-21 13:00:00,128.15,128.42,128.09,128.1,20943.0,125.8834,126.1486,125.8245,125.8343,20943.0
2022-10-21 13:10:00,128.1,128.27,127.94,128.12,24942.0,125.8343,126.0013,125.6771,125.8539,24942.0
2022-10-21 13:20:00,128.24,128.24,127.88,128.09,9269.0,125.9718,125.9718,125.6182,125.8245,9269.0
2022-10-21 13:30:00,128.18,128.3,128.0,128.22,4204.0,125.9129,126.0308,125.7361,125.9522,4204.0
2022-10-21 13:40:00,128.25,128.42,128.18,128.34,8303.0,125.9816,126.1486,125.9129,126.07,8303.0
2022-10-21 13:50:00,128.41,128.53,128.37,128.53,9313.0,126.1388,126.2567,126.0995,126.2567,9313.0
2022-10-21 14:00:00,128.53,128.9,128.53,128.9,12061.0,126.2567,126.6201,126.2567,126.6201,12061.0
2022-10-21 14:10:00,128.91,128.91,128.52,128.62,6751.0,126.63,126.63,126.2469,126.3451,6751.0
2022-10-21 14:20:00,128.53,128.56,128.38,128.51,4791.0,126.2567,126.2862,126.1093,126.237,4791.0
2022-10-21 14:30:00,128.55,128.75,128.55,128.68,5160.0,126.2763,126.4728,126.2763,126.404,5160.0
2022-10-21 14:40:00,128.71,128.71,128.53,128.68,6966.0,126.4335,126.4335,126.2567,126.404,6966.0
2022-10-21 14:50:00,128.66,128.74,128.52,128.64,12852.0,126.3844,126.463,126.2469,126.3647,12852.0
2022-10-21 15:00:00,128.66,129.12,128.59,129.06,19724.0,126.3844,126.8362,126.3156,126.7773,19724.0
2022-10-21 15:10:00,129.12,129.47,129.07,129.47,4103.0,126.8362,127.1801,126.7871,127.1801,4103.0
2022-10-21 15:20:00,129.46,129.9,129.46,129.9,8077.0,127.1702,127.6025,127.1702,127.6025,8077.0
2022-10-21 15:30:00,129.9,130.03,129.82,129.97,33169.0,127.6025,127.7302,127.5239,127.6712,33169.0
2022-10-21 15:40:00,129.95,130.04,129.83,130.04,29969.0,127.6516,127.74,127.5337,127.74,29969.0
2022-10-21 15:50:00,130.07,130.13,129.66,129.89,90423.0,127.7694,127.8284,127.3667,127.5926,90423.0
2022-10-24 09:30:00,131.13,131.43,130.32,130.56,52690.0,128.8107,129.1054,128.015,128.2508,52690.0
2022-10-24 09:40:00,130.53,131.32,129.8,130.84,23771.0,128.2213,128.9973,127.5042,128.5258,23771.0
2022-10-24 09:50:00,130.93,131.8,130.85,131.4,11587.0,128.6142,129.4688,128.5357,129.0759,11587.0
2022-10-24 10:00:00,131.4,131.4,130.43,130.6,11806.0,129.0759,129.0759,128.1231,128.2901,11806.0
2022-10-24 10:10:00,130.72,131.37,130.69,131.19,15891.0,128.408,129.0465,128.3785,128.8696,15891.0
2022-10-24 10:20:00,131.1,131.1,130.52,131.04,9379.0,128.7812,128.7812,128.2115,128.7223,9379.0
2022-10-24 10:30:00,130.93,131.42,130.87,131.26,13106.0,128.6142,129.0956,128.5553,128.9384,13106.0
2022-10-24 10:40:00,131.13,131.3,131.09,131.15,7398.0,128.8107,128.9777,128.7714,128.8303,7398.0
2022-10-24 10:50:00,131.29,131.56,131.06,131.49,10631.0,128.9679,129.2331,128.7419,129.1643,10631.0
2022-10-24 11:00:00,131.49,131.61,131.06,131.18,10021.0,129.1643,129.2822,128.7419,128.8598,10021.0
2022-10-24 11:10:00,131.2,131.46,131.03,131.15,8713.0,128.8795,129.1349,128.7125,128.8303,8713.0
2022-10-24 11:20:00,131.24,131.63,131.15,131.63,12628.0,128.9188,129.3019,128.8303,129.3019,12628.0
2022-10-24 11:30:00,131.53,132.21,131.42,132.12,7845.0,129.2036,129.8716,129.0956,129.7832,7845.0
2022-10-24 11:40:00,132.12,132.33,131.98,132.22,13494.0,129.7832,129.9895,129.6457,129.8814,13494.0
2022-10-24 11:50:00,132.2,132.79,132.14,132.67,9062.0,129.8618,130.4413,129.8028,130.3235,9062.0
2022-10-24 12:00:00,132.62,132.7,132.29,132.53,4813.0,130.2743,130.3529,129.9502,130.1859,4813.0
2022-10-24 12:10:00,132.61,132.73,132.42,132.73,7979.0,130.2645,130.3824,130.0779,130.3824,7979.0
2022-10-24 12:20:00,132.67,132.93,132.57,132.66,11991.0,130.3235,130.5789,130.2252,130.3136,11991.0
2022-10-24 12:30:00,132.57,132.75,132.56,132.61,6643.0,130.2252,130.402,130.2154,130.2645,6643.0
2022-10-24 12:40:00,132.53,132.67,132.47,132.67,3949.0,130.1859,130.3235,130.127,130.3235,3949.0
2022-10-24 12:50:00,132.62,132.78,132.54,132.56,4752.0,130.2743,130.4315,130.1958,130.2154,4752.0
2022-10-24 13:00:00,132.51,132.55,132.38,132.5,5156.0,130.1663,130.2056,130.0386,130.1565,5156.0
2022-10-24 13:10:00,132.45,132.55,132.35,132.55,9321.0,130.1074,130.2056,130.0091,130.2056,9321.0
2022-10-24 13:20:00,132.6,132.61,132.36,132.45,12564.0,130.2547,130.2645,130.0189,130.1074,12564.0
2022-10-24 13:30:00,132.45,132.52,132.26,132.44,16083.0,130.1074,130.1761,129.9207,130.0975,16083.0
2022-10-24 13:40:00,132.47,132.63,132.39,132.49,7020.0,130.127,130.2842,130.0484,130.1466,7020.0
2022-10-24 13:50:00,132.49,132.65,132.45,132.45,4582.0,130.1466,130.3038,130.1074,130.1074,4582.0
2022-10-24 14:00:00,132.44,132.7,132.43,132.57,6822.0,130.0975,130.3529,130.0877,130.2252,6822.0
2022-10-24 14:10:00,132.52,132.53,132.34,132.39,12471.0,130.1761,130.1859,129.9993,130.0484,12471.0
2022-10-24 14:20:00,132.42,132.42,132.19,132.28,12891.0,130.0779,130.0779,129.852,129.9404,12891.0
2022-10-24 14:30:00,132.31,132.46,132.31,132.46,8554.0,129.9698,130.1172,129.9698,130.1172,8554.0
2022-10-24 14:40:00,132.48,132.69,132.35,132.66,15134.0,130.1368,130.3431,130.0091,130.3136,15134.0
2022-10-24 14:50:00,132.64,132.78,132.55,132.76,11236.0,130.294,130.4315,130.2056,130.4119,11236.0
2022-10-24 15:00:00,132.76,133.04,132.75,133.01,22712.0,130.4119,130.6869,130.402,130.6574,22712.0
2022-10-24 15:10:00,132.97,133.13,132.92,133.03,26315.0,130.6182,130.7753,130.569,130.6771,26315.0
2022-10-24 15:20:00,133.0,133.03,132.7,132.7,35100.0,130.6476,130.6771,130.3529,130.3529,35100.0
2022-10-24 15:30:00,132.7,132.75,132.39,132.47,14488.0,130.3529,130.402,130.0484,130.127,14488.0
2022-10-24 15:40:00,132.46,132.66,132.34,132.34,23936.0,130.1172,130.3136,129.9993,129.9993,23936.0
2022-10-24 15:50:00,132.38,132.52,132.21,132.3,101869.0,130.0386,130.1761,129.8716,129.96,101869.0
2022-10-25 09:30:00,132.3,133.83,132.3,133.41,21974.0,129.96,131.4629,129.96,131.0504,21974.0
2022-10-25 09:40:00,133.33,134.36,133.01,134.34,23284.0,130.9718,131.9836,130.6574,131.9639,23284.0
2022-10-25 09:50:00,134.27,134.27,133.41,133.83,21283.0,131.8952,131.8952,131.0504,131.4629,21283.0
2022-10-25 10:00:00,133.87,133.96,133.37,133.44,13984.0,131.5022,131.5906,131.0111,131.0798,13984.0
2022-10-25 10:10:00,133.5,133.68,132.99,133.48,20882.0,131.1388,131.3156,130.6378,131.1191,20882.0
2022-10-25 10:20:00,133.48,133.66,133.4,133.53,10915.0,131.1191,131.296,131.0405,131.1682,10915.0
2022-10-25 10:30:00,133.61,134.24,133.61,133.76,9894.0,131.2468,131.8657,131.2468,131.3942,9894.0
2022-10-25 10:40:00,133.78,133.9,133.43,133.73,18549.0,131.4138,131.5317,131.07,131.3647,18549.0
2022-10-25 10:50:00,133.69,133.94,133.47,133.52,5641.0,131.3254,131.571,131.1093,131.1584,5641.0
2022-10-25 11:00:00,133.52,133.78,133.39,133.72,18776.0,131.1584,131.4138,131.0307,131.3549,18776.0
2022-10-25 11:10:00,133.75,133.82,133.38,133.47,14276.0,131.3844,131.4531,131.0209,131.1093,14276.0
2022-10-25 11:20:00,133.47,133.57,133.36,133.47,11973.0,131.1093,131.2075,131.0013,131.1093,11973.0
2022-10-25 11:30:00,133.49,134.33,133.45,134.33,9875.0,131.129,131.9541,131.0897,131.9541,9875.0
2022-10-25 11:40:00,134.22,134.33,133.83,134.33,10265.0,131.846,131.9541,131.4629,131.9541,10265.0
2022-10-25 11:50:00,134.28,134.44,134.19,134.33,6190.0,131.905,132.0622,131.8166,131.9541,6190.0
2022-10-25 12:00:00,134.3,134.75,134.23,134.61,12411.0,131.9246,132.3667,131.8559,132.2291,12411.0
2022-10-25 12:10:00,134.62,135.1,134.59,135.04,13619.0,132.239,132.7105,132.2095,132.6515,13619.0
2022-10-25 12:20:00,135.0,135.03,134.73,134.81,4549.0,132.6122,132.6417,132.347,132.4256,4549.0
2022-10-25 12:30:00,134.78,134.86,134.54,134.59,10464.0,132.3961,132.4747,132.1604,132.2095,10464.0
2022-10-25 12:40:00,134.61,134.61,134.44,134.52,14604.0,132.2291,132.2291,132.0622,132.1407,14604.0
2022-10-25 12:50:00,134.5,134.69,134.49,134.52,9691.0,132.1211,132.3077,132.1113,132.1407,9691.0
2022-10-25 13:00:00,134.56,134.65,134.36,134.44,3897.0,132.18,132.2684,131.9836,132.0622,3897.0
2022-10-25 13:10:00,134.32,134.35,133.87,134.06,12576.0,131.9443,131.9737,131.5022,131.6889,12576.0
2022-10-25 13:20:00,134.05,134.14,133.89,134.12,9078.0,131.6791,131.7675,131.5219,131.7478,9078.0
2022-10-25 13:30:00,134.22,134.37,134.16,134.26,13509.0,131.846,131.9934,131.7871,131.8853,13509.0
2022-10-25 13:40:00,134.26,134.3,133.83,133.93,28282.0,131.8853,131.9246,131.4629,131.5612,28282.0
2022-10-25 13:50:00,133.92,134.12,133.85,134.11,8430.0,131.5514,131.7478,131.4826,131.738,8430.0
2022-10-25 14:00:00,134.03,134.36,133.97,134.36,8034.0,131.6594,131.9836,131.6005,131.9836,8034.0
2022-10-25 14:10:00,134.3,134.31,134.06,134.11,3340.0,131.9246,131.9345,131.6889,131.738,3340.0
2022-10-25 14:20:00,134.07,134.14,133.98,134.04,12822.0,131.6987,131.7675,131.6103,131.6692,12822.0
2022-10-25 14:30:00,134.06,134.36,134.02,134.27,8606.0,131.6889,131.9836,131.6496,131.8952,8606.0
2022-10-25 14:40:00,134.31,134.39,133.96,134.0,7262.0,131.9345,132.013,131.5906,131.6299,7262.0
2022-10-25 14:50:00,134.03,134.37,134.0,134.31,22977.0,131.6594,131.9934,131.6299,131.9345,22977.0
2022-10-25 15:00:00,134.28,134.38,134.2,134.33,17820.0,131.905,132.0032,131.8264,131.9541,17820.0
2022-10-25 15:10:00,134.38,134.38,134.16,134.16,10311.0,132.0032,132.0032,131.7871,131.7871,10311.0
2022-10-25 15:20:00,134.16,134.48,134.16,134.36,16640.0,131.7871,132.1014,131.7871,131.9836,16640.0
2022-10-25 15:30:00,134.41,134.63,134.33,134.37,21884.0,132.0327,132.2488,131.9541,131.9934,21884.0
2022-10-25 15:40:00,134.4,134.64,134.34,134.63,33238.0,132.0229,132.2586,131.9639,132.2488,33238.0
2022-10-25 15:50:00,134.6,134.87,134.37,134.5,147766.0,132.2193,132.4845,131.9934,132.1211,147766.0
2022-10-26 09:30:00,134.43,136.38,134.0,136.11,25883.0,132.0523,133.9678,131.6299,133.7026,25883.0
2022-10-26 09:40:00,136.18,136.75,136.06,136.54,15760.0,133.7714,134.3313,133.6535,134.125,15760.0
2022-10-26 09:50:00,136.52,136.79,135.79,135.79,17632.0,134.1054,134.3706,133.3883,133.3883,17632.0
2022-10-26 10:00:00,135.99,137.33,135.86,137.28,18942.0,133.5847,134.901,133.457,134.8519,18942.0
2022-10-26 10:10:00,137.28,137.5,137.16,137.43,10192.0,134.8519,135.068,134.734,134.9993,10192.0
2022-10-26 10:20:00,137.34,137.4,136.36,136.93,13299.0,134.9109,134.9698,133.9482,134.5081,13299.0
2022-10-26 10:30:00,136.92,137.18,136.72,137.15,10783.0,134.4983,134.7537,134.3018,134.7242,10783.0
2022-10-26 10:40:00,137.23,138.22,137.12,138.14,19513.0,134.8028,135.7753,134.6948,135.6967,19513.0
2022-10-26 10:50:00,138.09,138.19,137.9,137.91,18096.0,135.6476,135.7458,135.461,135.4708,18096.0
2022-10-26 11:00:00,137.99,138.92,137.96,138.61,32917.0,135.5494,136.4629,135.5199,136.1584,32917.0
2022-10-26 11:10:00,138.65,138.73,138.41,138.7,9798.0,136.1977,136.2763,135.9619,136.2468,9798.0
2022-10-26 11:20:00,138.7,138.98,138.37,138.37,16393.0,136.2468,136.5219,135.9226,135.9226,16393.0
2022-10-26 11:30:00,138.33,138.81,138.26,138.68,9914.0,135.8834,136.3549,135.8146,136.2272,9914.0
2022-10-26 11:40:00,138.68,138.76,138.33,138.56,10572.0,136.2272,136.3057,135.8834,136.1093,10572.0
2022-10-26 11:50:00,138.49,138.86,138.46,138.74,9375.0,136.0405,136.404,136.0111,136.2861,9375.0
2022-10-26 12:00:00,138.8,139.13,138.72,138.96,16470.0,136.345,136.6692,136.2665,136.5022,16470.0
2022-10-26 12:10:00,138.91,139.06,138.77,138.97,15897.0,136.4531,136.6004,136.3156,136.512,15897.0
2022-10-26 12:20:00,138.97,139.1,138.92,139.04,8370.0,136.512,136.6397,136.4629,136.5808,8370.0
2022-10-26 12:30:00,139.04,139.31,139.04,139.14,13752.0,136.5808,136.846,136.5808,136.679,13752.0
2022-10-26 12:40:00,139.06,139.12,138.84,138.9,7550.0,136.6004,136.6594,136.3843,136.4433,7550.0
2022-10-26 12:50:00,138.77,138.9,138.41,138.52,10225.0,136.3156,136.4433,135.9619,136.07,10225.0
2022-10-26 13:00:00,138.46,138.46,138.1,138.1,11717.0,136.0111,136.0111,135.6574,135.6574,11717.0
2022-10-26 13:10:00,138.11,138.18,137.75,138.01,16659.0,135.6672,135.736,135.3136,135.569,16659.0
2022-10-26 13:20:00,138.03,138.09,137.69,137.77,11222.0,135.5887,135.6476,135.2547,135.3333,11222.0
2022-10-26 13:30:00,137.77,137.79,137.53,137.59,10698.0,135.3333,135.3529,135.0975,135.1564,10698.0
2022-10-26 13:40:00,137.74,137.96,137.59,137.64,11279.0,135.3038,135.5199,135.1564,135.2056,11279.0
2022-10-26 13:50:00,137.64,137.93,137.64,137.88,14405.0,135.2056,135.4904,135.2056,135.4413,14405.0
2022-10-26 14:00:00,137.88,138.2,137.87,138.09,14038.0,135.4413,135.7557,135.4315,135.6476,14038.0
2022-10-26 14:10:00,138.09,138.25,137.86,138.02,14225.0,135.6476,135.8048,135.4217,135.5788,14225.0
2022-10-26 14:20:00,138.02,138.16,137.93,138.02,20937.0,135.5788,135.7164,135.4904,135.5788,20937.0
2022-10-26 14:30:00,138.0,138.2,137.93,138.09,13276.0,135.5592,135.7557,135.4904,135.6476,13276.0
2022-10-26 14:40:00,138.07,138.1,137.9,137.96,14942.0,135.628,135.6574,135.461,135.5199,14942.0
2022-10-26 14:50:00,137.94,137.95,137.74,137.92,11310.0,135.5002,135.5101,135.3038,135.4806,11310.0
2022-10-26 15:00:00,137.88,137.88,137.55,137.75,11325.0,135.4413,135.4413,135.1171,135.3136,11325.0
2022-10-26 15:10:00,137.73,138.25,137.59,138.19,11465.0,135.294,135.8048,135.1564,135.7458,11465.0
2022-10-26 15:20:00,138.19,138.24,138.0,138.24,21240.0,135.7458,135.7949,135.5592,135.7949,21240.0
2022-10-26 15:30:00,138.19,138.24,137.98,138.15,42717.0,135.7458,135.7949,135.5395,135.7065,42717.0
2022-10-26 15:40:00,138.15,138.53,138.11,138.32,37437.0,135.7065,136.0798,135.6672,135.8735,37437.0
2022-10-26 15:50:00,138.36,138.37,137.61,137.76,158793.0,135.9128,135.9226,135.1761,135.3234,158793.0
2022-10-27 09:30:00,137.26,137.99,135.81,135.99,36757.0,134.8323,135.5494,133.4079,133.5847,36757.0
2022-10-27 09:40:00,136.0,136.73,135.46,136.02,19767.0,133.5946,134.3117,133.0641,133.6142,19767.0
2022-10-27 09:50:00,135.93,135.93,135.33,135.78,8756.0,133.5258,133.5258,132.9364,133.3785,8756.0
2022-10-27 10:00:00,135.77,136.62,135.4,136.29,12126.0,133.3686,134.2036,133.0052,133.8794,12126.0
2022-10-27 10:10:00,136.29,137.59,136.08,137.23,16288.0,133.8794,135.1564,133.6731,134.8028,16288.0
2022-10-27 10:20:00,137.1,137.57,137.1,137.51,9888.0,134.6751,135.1368,134.6751,135.0779,9888.0
2022-10-27 10:30:00,137.41,137.73,137.11,137.34,34281.0,134.9796,135.294,134.6849,134.9109,34281.0
2022-10-27 10:40:00,137.27,137.32,136.59,136.72,5630.0,134.8421,134.8912,134.1741,134.3018,5630.0
2022-10-27 10:50:00,136.72,136.91,136.19,136.25,13203.0,134.3018,134.4885,133.7812,133.8401,13203.0
2022-10-27 11:00:00,136.24,136.75,136.11,136.75,9401.0,133.8303,134.3313,133.7026,134.3313,9401.0
2022-10-27 11:10:00,136.79,137.0,136.57,136.75,4464.0,134.3706,134.5769,134.1545,134.3313,4464.0
2022-10-27 11:20:00,136.77,137.16,136.72,137.14,5787.0,134.3509,134.734,134.3018,134.7144,5787.0
2022-10-27 11:30:00,137.1,137.21,136.52,136.53,4036.0,134.6751,134.7832,134.1054,134.1152,4036.0
2022-10-27 11:40:00,136.42,136.5,136.32,136.34,3067.0,134.0071,134.0857,133.9089,133.9285,3067.0
2022-10-27 11:50:00,136.37,136.47,136.22,136.28,4674.0,133.958,134.0562,133.8107,133.8696,4674.0
2022-10-27 12:00:00,136.29,136.86,136.28,136.65,3708.0,133.8794,134.4394,133.8696,134.2331,3708.0
2022-10-27 12:10:00,136.5,136.82,136.47,136.61,2544.0,134.0857,134.4001,134.0562,134.1938,2544.0
2022-10-27 12:20:00,136.46,136.68,136.24,136.27,4646.0,134.0464,134.2625,133.8303,133.8598,4646.0
2022-10-27 12:30:00,136.42,136.56,136.39,136.49,3300.0,134.0071,134.1447,133.9777,134.0759,3300.0
2022-10-27 12:40:00,136.5,136.82,136.45,136.79,5619.0,134.0857,134.4001,134.0366,134.3706,5619.0
2022-10-27 12:50:00,136.79,136.9,136.7,136.78,6304.0,134.3706,134.4786,134.2822,134.3608,6304.0
2022-10-27 13:00:00,136.83,137.35,136.69,137.35,4872.0,134.4099,134.9207,134.2724,134.9207,4872.0
2022-10-27 13:10:00,137.33,137.43,137.13,137.43,5369.0,134.901,134.9993,134.7046,134.9993,5369.0
2022-10-27 13:20:00,137.37,137.62,137.15,137.15,4935.0,134.9403,135.1859,134.7242,134.7242,4935.0
2022-10-27 13:30:00,137.04,137.04,136.81,136.81,1802.0,134.6162,134.6162,134.3902,134.3902,1802.0
2022-10-27 13:40:00,136.77,136.78,136.64,136.64,2548.0,134.3509,134.3608,134.2232,134.2232,2548.0
2022-10-27 13:50:00,136.59,136.6,136.48,136.52,4404.0,134.1741,134.184,134.0661,134.1054,4404.0
2022-10-27 14:00:00,136.58,136.6,136.46,136.46,2368.0,134.1643,134.184,134.0464,134.0464,2368.0
2022-10-27 14:10:00,136.3,136.51,136.3,136.5,4755.0,133.8893,134.0955,133.8893,134.0857,4755.0
2022-10-27 14:20:00,136.54,136.54,136.45,136.45,1656.0,134.125,134.125,134.0366,134.0366,1656.0
2022-10-27 14:30:00,136.39,136.5,136.29,136.44,4534.0,133.9777,134.0857,133.8794,134.0268,4534.0
2022-10-27 14:40:00,136.35,136.58,136.35,136.46,5310.0,133.9384,134.1643,133.9384,134.0464,5310.0
2022-10-27 14:50:00,136.45,136.54,136.19,136.2,10260.0,134.0366,134.125,133.7812,133.791,10260.0
2022-10-27 15:00:00,136.23,136.7,136.2,136.31,8807.0,133.8205,134.2822,133.791,133.8991,8807.0
2022-10-27 15:10:00,136.37,136.9,136.31,136.66,8155.0,133.958,134.4786,133.8991,134.2429,8155.0
2022-10-27 15:20:00,136.67,136.89,136.66,136.81,9939.0,134.2527,134.4688,134.2429,134.3902,9939.0
2022-10-27 15:30:00,136.77,137.08,136.67,136.72,14680.0,134.3509,134.6555,134.2527,134.3018,14680.0
2022-10-27 15:40:00,136.74,136.79,136.56,136.75,19855.0,134.3215,134.3706,134.1447,134.3313,19855.0
2022-10-27 15:50:00,136.82,136.86,136.22,136.49,79950.0,134.4001,134.4394,133.8107,134.0759,79950.0
2022-10-28 09:30:00,136.38,136.78,135.72,136.06,25516.0,133.9678,134.3608,133.3195,133.6535,25516.0
2022-10-28 09:40:00,136.22,136.26,135.25,135.59,13051.0,133.8107,133.85,132.8578,133.1918,13051.0
2022-10-28 09:50:00,135.58,136.35,135.38,136.17,7557.0,133.182,133.9384,132.9855,133.7616,7557.0
2022-10-28 10:00:00,136.13,136.35,135.25,135.56,12690.0,133.7223,133.9384,132.8578,133.1623,12690.0
2022-10-28 10:10:00,135.58,136.21,135.02,136.12,82542.0,133.182,133.8008,132.6319,133.7124,82542.0
2022-10-28 10:20:00,136.01,136.78,135.87,136.47,20757.0,133.6044,134.3608,133.4669,134.0562,20757.0
2022-10-28 10:30:00,136.47,136.58,136.17,136.53,26874.0,134.0562,134.1643,133.7616,134.1152,26874.0
2022-10-28 10:40:00,136.5,137.07,136.42,136.97,7897.0,134.0857,134.6456,134.0071,134.5474,7897.0
2022-10-28 10:50:00,136.99,137.37,136.86,137.09,6407.0,134.5671,134.9403,134.4394,134.6653,6407.0
2022-10-28 11:00:00,137.18,137.24,136.89,137.0,5680.0,134.7537,134.8126,134.4688,134.5769,5680.0
2022-10-28 11:10:00,137.09,137.32,136.85,137.06,7166.0,134.6653,134.8912,134.4295,134.6358,7166.0
2022-10-28 11:20:00,137.03,137.15,136.98,137.02,2500.0,134.6063,134.7242,134.5572,134.5965,2500.0
2022-10-28 11:30:00,137.1,137.56,137.1,137.45,5376.0,134.6751,135.127,134.6751,135.0189,5376.0
2022-10-28 11:40:00,137.5,137.82,137.46,137.75,5419.0,135.068,135.3824,135.0287,135.3136,5419.0
2022-10-28 11:50:00,137.82,137.95,137.7,137.81,14379.0,135.3824,135.5101,135.2645,135.3725,14379.0
2022-10-28 12:00:00,137.83,137.95,137.66,137.86,5846.0,135.3922,135.5101,135.2252,135.4217,5846.0
2022-10-28 12:10:00,137.78,138.0,137.73,137.98,5147.0,135.3431,135.5592,135.294,135.5395,5147.0
2022-10-28 12:20:00,138.01,138.24,138.01,138.17,4233.0,135.569,135.7949,135.569,135.7262,4233.0
2022-10-28 12:30:00,138.18,138.3,138.06,138.06,3345.0,135.736,135.8539,135.6181,135.6181,3345.0
2022-10-28 12:40:00,138.07,138.1,137.81,137.92,4822.0,135.628,135.6574,135.3725,135.4806,4822.0
2022-10-28 12:50:00,138.04,138.11,137.76,137.76,1400.0,135.5985,135.6672,135.3234,135.3234,1400.0
2022-10-28 13:00:00,137.8,138.03,137.79,138.03,3378.0,135.3627,135.5887,135.3529,135.5887,3378.0
2022-10-28 13:10:00,138.06,138.38,137.96,138.13,24378.0,135.6181,135.9325,135.5199,135.6869,24378.0
2022-10-28 13:20:00,138.06,138.08,137.9,138.03,13179.0,135.6181,135.6378,135.461,135.5887,13179.0
2022-10-28 13:30:00,138.01,138.31,137.86,138.23,5927.0,135.569,135.8637,135.4217,135.7851,5927.0
2022-10-28 13:40:00,138.13,138.33,138.09,138.15,5434.0,135.6869,135.8834,135.6476,135.7065,5434.0
2022-10-28 13:50:00,138.11,138.36,138.11,138.17,5073.0,135.6672,135.9128,135.6672,135.7262,5073.0
2022-10-28 14:00:00,138.2,138.31,138.08,138.21,5353.0,135.7557,135.8637,135.6378,135.7655,5353.0
2022-10-28 14:10:00,138.25,138.43,138.13,138.34,4540.0,135.8048,135.9816,135.6869,135.8932,4540.0
2022-10-28 14:20:00,138.34,138.35,138.22,138.22,1720.0,135.8932,135.903,135.7753,135.7753,1720.0
2022-10-28 14:30:00,138.25,138.72,138.25,138.72,7241.0,135.8048,136.2665,135.8048,136.2665,7241.0
2022-10-28 14:40:00,138.7,138.89,138.69,138.72,3962.0,136.2468,136.4334,136.237,136.2665,3962.0
2022-10-28 14:50:00,138.75,138.83,138.67,138.83,5125.0,136.2959,136.3745,136.2173,136.3745,5125.0
2022-10-28 15:00:00,138.84,139.11,138.79,138.98,6586.0,136.3843,136.6496,136.3352,136.5219,6586.0
2022-10-28 15:10:00,139.02,139.13,138.86,138.86,3537.0,136.5611,136.6692,136.404,136.404,3537.0
2022-10-28 15:20:00,138.89,138.96,138.81,138.89,7538.0,136.4334,136.5022,136.3549,136.4334,7538.0
2022-10-28 15:30:00,138.86,138.91,138.68,138.71,9725.0,136.404,136.4531,136.2272,136.2566,9725.0
2022-10-28 15:40:00,138.68,138.87,138.66,138.87,14471.0,136.2272,136.4138,136.2075,136.4138,14471.0
2022-10-28 15:50:00,138.8,139.06,138.72,138.78,60746.0,136.345,136.6004,136.2665,136.3254,60746.0
2022-10-31 09:30:00,137.69,138.53,137.41,138.46,18117.0,135.2547,136.0798,134.9796,136.0111,18117.0
2022-10-31 09:40:00,138.38,138.73,137.7,137.88,38296.0,135.9325,136.2763,135.2645,135.4413,38296.0
2022-10-31 09:50:00,137.81,138.48,137.35,138.03,12470.0,135.3725,136.0307,134.9207,135.5887,12470.0
2022-10-31 10:00:00,137.84,138.34,137.36,137.66,15416.0,135.402,135.8932,134.9305,135.2252,15416.0
2022-10-31 10:10:00,137.8,138.39,137.7,138.31,3903.0,135.3627,135.9423,135.2645,135.8637,3903.0
2022-10-31 10:20:00,138.31,138.46,138.07,138.28,32482.0,135.8637,136.0111,135.628,135.8342,32482.0
2022-10-31 10:30:00,138.24,138.24,137.61,137.75,5161.0,135.7949,135.7949,135.1761,135.3136,5161.0
2022-10-31 10:40:00,137.71,138.35,137.66,138.01,5592.0,135.2743,135.903,135.2252,135.569,5592.0
2022-10-31 10:50:00,137.97,138.25,137.77,137.77,8275.0,135.5297,135.8048,135.3333,135.3333,8275.0
2022-10-31 11:00:00,137.89,137.89,137.45,137.71,12855.0,135.4511,135.4511,135.0189,135.2743,12855.0
2022-10-31 11:10:00,137.74,137.94,137.49,137.94,10424.0,135.3038,135.5002,135.0582,135.5002,10424.0
2022-10-31 11:20:00,137.94,138.23,137.87,138.11,4827.0,135.5002,135.7851,135.4315,135.6672,4827.0
2022-10-31 11:30:00,138.04,138.49,138.04,138.49,6976.0,135.5985,136.0405,135.5985,136.0405,6976.0
2022-10-31 11:40:00,138.46,138.73,138.46,138.52,7284.0,136.0111,136.2763,136.0111,136.07,7284.0
2022-10-31 11:50:00,138.55,138.93,138.11,138.34,11349.0,136.0995,136.4727,135.6672,135.8932,11349.0
2022-10-31 12:00:00,138.33,138.51,138.17,138.25,11297.0,135.8834,136.0602,135.7262,135.8048,11297.0
2022-10-31 12:10:00,138.25,138.63,138.17,138.52,6775.0,135.8048,136.178,135.7262,136.07,6775.0
2022-10-31 12:20:00,138.53,138.56,138.04,138.04,8582.0,136.0798,136.1093,135.5985,135.5985,8582.0
2022-10-31 12:30:00,138.01,138.24,137.93,138.07,9359.0,135.569,135.7949,135.4904,135.628,9359.0
2022-10-31 12:40:00,138.07,138.21,137.92,138.05,16977.0,135.628,135.7655,135.4806,135.6083,16977.0
2022-10-31 12:50:00,138.09,138.2,137.97,138.14,4181.0,135.6476,135.7557,135.5297,135.6967,4181.0
2022-10-31 13:00:00,138.02,138.24,137.92,138.14,17516.0,135.5788,135.7949,135.4806,135.6967,17516.0
2022-10-31 13:10:00,138.11,138.25,137.92,138.25,8534.0,135.6672,135.8048,135.4806,135.8048,8534.0
2022-10-31 13:20:00,138.17,138.38,138.04,138.38,10250.0,135.7262,135.9325,135.5985,135.9325,10250.0
2022-10-31 13:30:00,138.3,138.37,138.12,138.16,6367.0,135.8539,135.9226,135.6771,135.7164,6367.0
2022-10-31 13:40:00,138.16,138.18,137.87,138.06,36167.0,135.7164,135.736,135.4315,135.6181,36167.0
2022-10-31 13:50:00,138.16,138.17,137.92,138.03,8133.0,135.7164,135.7262,135.4806,135.5887,8133.0
2022-10-31 14:00:00,138.06,138.2,137.97,138.02,5399.0,135.6181,135.7557,135.5297,135.5788,5399.0
2022-10-31 14:10:00,138.06,138.07,137.66,137.85,7460.0,135.6181,135.628,135.2252,135.4118,7460.0
2022-10-31 14:20:00,137.87,137.95,137.77,137.86,4144.0,135.4315,135.5101,135.3333,135.4217,4144.0
2022-10-31 14:30:00,137.88,138.59,137.88,138.52,53515.0,135.4413,136.1388,135.4413,136.07,53515.0
2022-10-31 14:40:00,138.46,138.48,138.23,138.31,8941.0,136.0111,136.0307,135.7851,135.8637,8941.0
2022-10-31 14:50:00,138.18,138.41,138.0,138.09,6398.0,135.736,135.9619,135.5592,135.6476,6398.0
2022-10-31 15:00:00,138.01,138.01,137.65,137.66,5694.0,135.569,135.569,135.2154,135.2252,5694.0
2022-10-31 15:10:00,137.74,137.97,137.69,137.96,4632.0,135.3038,135.5297,135.2547,135.5199,4632.0
2022-10-31 15:20:00,137.99,138.35,137.93,138.35,12374.0,135.5494,135.903,135.4904,135.903,12374.0
2022-10-31 15:30:00,138.39,138.66,138.3,138.53,16279.0,135.9423,136.2075,135.8539,136.0798,16279.0
2022-10-31 15:40:00,138.57,138.82,138.53,138.8,26464.0,136.1191,136.3647,136.0798,136.345,26464.0
2022-10-31 15:50:00,138.82,138.82,138.22,138.4,111547.0,136.3647,136.3647,135.7753,135.9521,111547.0
2022-11-01 09:30:00,139.5,140.39,139.24,139.88,51060.0,137.0327,137.9069,136.7773,137.4059,51060.0
2022-11-01 09:40:00,139.85,141.21,139.78,140.36,19508.0,137.3765,138.7124,137.3077,137.8774,19508.0
2022-11-01 09:50:00,140.35,141.05,140.14,140.99,16327.0,137.8676,138.5552,137.6613,138.4963,16327.0
2022-11-01 10:00:00,141.02,141.07,140.09,140.18,17189.0,138.5258,138.5749,137.6122,137.7006,17189.0
2022-11-01 10:10:00,140.01,140.29,139.78,140.09,7287.0,137.5336,137.8087,137.3077,137.6122,7287.0
2022-11-01 10:20:00,140.0,140.56,139.75,140.56,15220.0,137.5238,138.0739,137.2782,138.0739,15220.0
2022-11-01 10:30:00,140.57,140.91,140.25,140.43,40396.0,138.0837,138.4177,137.7694,137.9462,40396.0
2022-11-01 10:40:00,140.31,140.35,139.43,139.51,9385.0,137.8283,137.8676,136.9639,137.0425,9385.0
2022-11-01 10:50:00,139.38,139.61,139.04,139.16,12094.0,136.9148,137.1407,136.5808,136.6987,12094.0
2022-11-01 11:00:00,139.35,139.39,138.8,138.89,6621.0,136.8853,136.9246,136.345,136.4334,6621.0
2022-11-01 11:10:00,138.86,139.06,138.7,138.7,10650.0,136.404,136.6004,136.2468,136.2468,10650.0
2022-11-01 11:20:00,138.64,138.64,138.16,138.34,5173.0,136.1879,136.1879,135.7164,135.8932,5173.0
2022-11-01 11:30:00,138.46,138.67,138.06,138.09,7294.0,136.0111,136.2173,135.6181,135.6476,7294.0
2022-11-01 11:40:00,138.22,138.8,138.13,138.8,4759.0,135.7753,136.345,135.6869,136.345,4759.0
2022-11-01 11:50:00,138.8,139.15,138.73,139.04,10419.0,136.345,136.6888,136.2763,136.5808,10419.0
2022-11-01 12:00:00,138.96,139.75,138.96,139.69,8810.0,136.5022,137.2782,136.5022,137.2193,8810.0
2022-11-01 12:10:00,139.66,139.77,139.36,139.72,7441.0,137.1898,137.2979,136.8951,137.2488,7441.0
2022-11-01 12:20:00,139.72,139.88,139.49,139.5,7986.0,137.2488,137.4059,137.0228,137.0327,7986.0
2022-11-01 12:30:00,139.5,139.58,139.22,139.32,3703.0,137.0327,137.1112,136.7576,136.8558,3703.0
2022-11-01 12:40:00,139.2,139.72,139.2,139.59,6922.0,136.738,137.2488,136.738,137.1211,6922.0
2022-11-01 12:50:00,139.62,139.69,139.46,139.64,6402.0,137.1505,137.2193,136.9934,137.1702,6402.0
2022-11-01 13:00:00,139.65,139.8,139.5,139.67,5784.0,137.18,137.3274,137.0327,137.1997,5784.0
2022-11-01 13:10:00,139.87,140.17,139.87,140.07,4919.0,137.3961,137.6908,137.3961,137.5926,4919.0
2022-11-01 13:20:00,140.05,140.38,140.04,140.11,5415.0,137.5729,137.8971,137.5631,137.6319,5415.0
2022-11-01 13:30:00,140.15,140.29,140.13,140.25,5447.0,137.6712,137.8087,137.6515,137.7694,5447.0
2022-11-01 13:40:00,140.26,140.72,140.26,140.69,4419.0,137.7792,138.2311,137.7792,138.2016,4419.0
2022-11-01 13:50:00,140.73,140.94,140.68,140.93,8320.0,138.2409,138.4472,138.1918,138.4374,8320.0
2022-11-01 14:00:00,140.94,141.04,140.9,141.01,6436.0,138.4472,138.5454,138.4079,138.516,6436.0
2022-11-01 14:10:00,140.96,140.99,140.61,140.65,8211.0,138.4668,138.4963,138.123,138.1623,8211.0
2022-11-01 14:20:00,140.65,140.65,140.33,140.47,4387.0,138.1623,138.1623,137.848,137.9855,4387.0
2022-11-01 14:30:00,140.59,140.71,140.44,140.59,8680.0,138.1034,138.2213,137.956,138.1034,8680.0
2022-11-01 14:40:00,140.61,140.76,140.57,140.67,9164.0,138.123,138.2704,138.0837,138.182,9164.0
2022-11-01 14:50:00,140.7,141.16,140.7,141.16,8054.0,138.2114,138.6633,138.2114,138.6633,8054.0
2022-11-01 15:00:00,141.1,141.33,140.98,141.28,8568.0,138.6044,138.8303,138.4865,138.7812,8568.0
2022-11-01 15:10:00,141.34,141.34,141.12,141.22,6632.0,138.8401,138.8401,138.624,138.7222,6632.0
2022-11-01 15:20:00,141.23,141.35,140.95,140.98,9166.0,138.7321,138.8499,138.457,138.4865,9166.0
2022-11-01 15:30:00,141.0,141.08,140.84,140.97,24969.0,138.5061,138.5847,138.349,138.4767,24969.0
2022-11-01 15:40:00,140.97,141.24,140.91,141.24,26346.0,138.4767,138.7419,138.4177,138.7419,26346.0
2022-11-01 15:50:00,141.27,141.28,140.83,140.83,157111.0,138.7714,138.7812,138.3391,138.3391,157111.0
2022-11-02 09:30:00,140.61,140.94,139.12,139.49,21369.0,138.123,138.4472,136.6594,137.0228,21369.0
2022-11-02 09:40:00,139.44,139.78,139.09,139.3,7676.0,136.9737,137.3077,136.6299,136.8362,7676.0
2022-11-02 09:50:00,139.26,139.58,139.21,139.38,5419.0,136.7969,137.1112,136.7478,136.9148,5419.0
2022-11-02 10:00:00,139.47,139.62,139.08,139.32,5687.0,137.0032,137.1505,136.6201,136.8558,5687.0
2022-11-02 10:10:00,139.42,139.68,139.31,139.61,6510.0,136.9541,137.2095,136.846,137.1407,6510.0
2022-11-02 10:20:00,139.55,139.59,139.22,139.29,15143.0,137.0818,137.1211,136.7576,136.8264,15143.0
2022-11-02 10:30:00,139.34,139.83,139.2,139.76,14077.0,136.8755,137.3568,136.738,137.2881,14077.0
2022-11-02 10:40:00,139.72,139.86,139.65,139.78,9522.0,137.2488,137.3863,137.18,137.3077,9522.0
2022-11-02 10:50:00,139.74,139.78,139.42,139.42,8343.0,137.2684,137.3077,136.9541,136.9541,8343.0
2022-11-02 11:00:00,139.47,139.8,139.26,139.42,24636.0,137.0032,137.3274,136.7969,136.9541,24636.0
2022-11-02 11:10:00,139.4,139.41,138.97,139.01,34881.0,136.9344,136.9442,136.512,136.5513,34881.0
2022-11-02 11:20:00,139.04,139.23,138.94,139.18,23310.0,136.5808,136.7674,136.4826,136.7183,23310.0
2022-11-02 11:30:00,139.27,139.27,138.9,138.92,5821.0,136.8067,136.8067,136.4433,136.4629,5821.0
2022-11-02 11:40:00,138.97,139.23,138.87,139.03,16478.0,136.512,136.7674,136.4138,136.571,16478.0
2022-11-02 11:50:00,138.94,139.1,138.94,138.94,3261.0,136.4826,136.6397,136.4826,136.4826,3261.0
2022-11-02 12:00:00,138.91,139.01,138.56,138.61,11232.0,136.4531,136.5513,136.1093,136.1584,11232.0
2022-11-02 12:10:00,138.7,138.7,138.25,138.42,12763.0,136.2468,136.2468,135.8048,135.9718,12763.0
2022-11-02 12:20:00,138.49,138.55,138.24,138.33,4648.0,136.0405,136.0995,135.7949,135.8834,4648.0
2022-11-02 12:30:00,138.28,138.56,138.13,138.49,9301.0,135.8342,136.1093,135.6869,136.0405,9301.0
2022-11-02 12:40:00,138.48,138.87,138.48,138.65,5188.0,136.0307,136.4138,136.0307,136.1977,5188.0
2022-11-02 12:50:00,138.65,139.01,138.48,139.01,7515.0,136.1977,136.5513,136.0307,136.5513,7515.0
2022-11-02 13:00:00,138.98,139.0,138.72,138.9,6930.0,136.5219,136.5415,136.2665,136.4433,6930.0
2022-11-02 13:10:00,139.02,139.03,138.75,138.96,19459.0,136.5611,136.571,136.2959,136.5022,19459.0
2022-11-02 13:20:00,138.95,139.05,138.55,138.55,5591.0,136.4924,136.5906,136.0995,136.0995,5591.0
2022-11-02 13:30:00,138.61,138.96,138.59,138.96,7370.0,136.1584,136.5022,136.1388,136.5022,7370.0
2022-11-02 13:40:00,138.96,139.1,138.81,139.05,21017.0,136.5022,136.6397,136.3549,136.5906,21017.0
2022-11-02 13:50:00,139.1,139.28,138.97,138.98,15536.0,136.6397,136.8165,136.512,136.5219,15536.0
2022-11-02 14:00:00,139.03,140.34,138.93,139.94,123273.0,136.571,137.8578,136.4727,137.4649,123273.0
2022-11-02 14:10:00,139.85,140.02,139.39,139.52,19469.0,137.3765,137.5435,136.9246,137.0523,19469.0
2022-11-02 14:20:00,139.49,140.03,139.31,139.95,9967.0,137.0228,137.5533,136.846,137.4747,9967.0
2022-11-02 14:30:00,140.07,140.31,138.34,138.96,32163.0,137.5926,137.8283,135.8932,136.5022,32163.0
2022-11-02 14:40:00,138.93,139.71,138.43,138.69,11179.0,136.4727,137.2389,135.9816,136.237,11179.0
2022-11-02 14:50:00,138.67,138.67,137.21,138.03,44960.0,136.2173,136.2173,134.7832,135.5887,44960.0
2022-11-02 15:00:00,138.02,139.09,137.84,138.97,19364.0,135.5788,136.6299,135.402,136.512,19364.0
2022-11-02 15:10:00,138.87,138.87,137.5,137.59,34011.0,136.4138,136.4138,135.068,135.1564,34011.0
2022-11-02 15:20:00,137.35,137.35,136.33,136.62,15519.0,134.9207,134.9207,133.9187,134.2036,15519.0
2022-11-02 15:30:00,136.62,136.62,135.99,136.39,27188.0,134.2036,134.2036,133.5847,133.9777,27188.0
2022-11-02 15:40:00,136.39,136.42,136.0,136.09,40614.0,133.9777,134.0071,133.5946,133.683,40614.0
2022-11-02 15:50:00,136.08,136.15,135.21,135.26,233965.0,133.6731,133.7419,132.8185,132.8677,233965.0
2022-11-03 09:30:00,133.77,133.77,131.59,132.5,28723.0,131.404,131.404,129.2626,130.1565,28723.0
2022-11-03 09:40:00,132.5,132.58,130.66,131.78,18328.0,130.1565,130.2351,128.349,129.4492,18328.0
2022-11-03 09:50:00,131.66,132.49,131.66,132.38,7732.0,129.3313,130.1466,129.3313,130.0386,7732.0
2022-11-03 10:00:00,132.61,133.72,132.58,133.47,11775.0,130.2645,131.3549,130.2351,131.1093,11775.0
2022-11-03 10:10:00,133.41,134.56,133.41,133.97,10556.0,131.0504,132.18,131.0504,131.6005,10556.0
2022-11-03 10:20:00,134.11,134.39,133.83,134.34,13828.0,131.738,132.013,131.4629,131.9639,13828.0
2022-11-03 10:30:00,134.27,134.49,133.83,134.43,32631.0,131.8952,132.1113,131.4629,132.0523,32631.0
2022-11-03 10:40:00,134.29,135.0,134.28,134.87,11543.0,131.9148,132.6122,131.905,132.4845,11543.0
2022-11-03 10:50:00,134.84,135.21,134.83,135.19,12126.0,132.4551,132.8185,132.4453,132.7989,12126.0
2022-11-03 11:00:00,135.1,135.19,134.65,134.73,10535.0,132.7105,132.7989,132.2684,132.347,10535.0
2022-11-03 11:10:00,134.7,134.72,134.13,134.42,26168.0,132.3176,132.3372,131.7576,132.0425,26168.0
2022-11-03 11:20:00,134.53,134.6,134.08,134.18,12234.0,132.1506,132.2193,131.7085,131.8068,12234.0
2022-11-03 11:30:00,134.2,134.74,133.98,134.7,10439.0,131.8264,132.3568,131.6103,132.3176,10439.0
2022-11-03 11:40:00,134.71,134.9,134.51,134.64,6770.0,132.3274,132.514,132.1309,132.2586,6770.0
2022-11-03 11:50:00,134.73,134.85,134.42,134.43,7052.0,132.347,132.4649,132.0425,132.0523,7052.0
2022-11-03 12:00:00,134.55,134.79,134.31,134.47,9592.0,132.1702,132.406,131.9345,132.0916,9592.0
2022-11-03 12:10:00,134.48,134.96,134.45,134.93,9454.0,132.1014,132.573,132.072,132.5435,9454.0
2022-11-03 12:20:00,134.92,135.05,134.55,134.94,21342.0,132.5337,132.6614,132.1702,132.5533,21342.0
2022-11-03 12:30:00,134.97,135.0,134.49,134.63,12103.0,132.5828,132.6122,132.1113,132.2488,12103.0
2022-11-03 12:40:00,134.68,135.08,134.59,134.92,10821.0,132.2979,132.6908,132.2095,132.5337,10821.0
2022-11-03 12:50:00,135.05,135.36,135.05,135.26,7631.0,132.6614,132.9659,132.6614,132.8677,7631.0
2022-11-03 13:00:00,135.27,135.43,135.05,135.13,66155.0,132.8775,133.0346,132.6614,132.74,66155.0
2022-11-03 13:10:00,135.13,135.45,135.05,135.41,7690.0,132.74,133.0543,132.6614,133.015,7690.0
2022-11-03 13:20:00,135.34,135.34,135.18,135.3,7344.0,132.9462,132.9462,132.7891,132.9069,7344.0
2022-11-03 13:30:00,135.29,135.33,135.18,135.28,7835.0,132.8971,132.9364,132.7891,132.8873,7835.0
2022-11-03 13:40:00,135.27,135.44,135.09,135.27,7653.0,132.8775,133.0445,132.7007,132.8775,7653.0
2022-11-03 13:50:00,135.24,135.32,134.94,134.99,5713.0,132.848,132.9266,132.5533,132.6024,5713.0
2022-11-03 14:00:00,135.02,135.09,134.85,134.98,9457.0,132.6319,132.7007,132.4649,132.5926,9457.0
2022-11-03 14:10:00,134.99,135.0,134.78,134.96,13392.0,132.6024,132.6122,132.3961,132.573,13392.0
2022-11-03 14:20:00,134.96,135.33,134.96,135.31,12332.0,132.573,132.9364,132.573,132.9168,12332.0
2022-11-03 14:30:00,135.31,135.52,135.25,135.31,9816.0,132.9168,133.1231,132.8578,132.9168,9816.0
2022-11-03 14:40:00,135.31,135.37,135.21,135.31,9750.0,132.9168,132.9757,132.8185,132.9168,9750.0
2022-11-03 14:50:00,135.31,135.52,135.25,135.5,6113.0,132.9168,133.1231,132.8578,133.1034,6113.0
2022-11-03 15:00:00,135.47,135.54,135.21,135.33,7051.0,133.0739,133.1427,132.8185,132.9364,7051.0
2022-11-03 15:10:00,135.34,135.38,135.19,135.25,8093.0,132.9462,132.9855,132.7989,132.8578,8093.0
2022-11-03 15:20:00,135.28,135.7,135.25,135.69,11643.0,132.8873,133.2999,132.8578,133.29,11643.0
2022-11-03 15:30:00,135.66,135.87,135.66,135.71,26092.0,133.2606,133.4669,133.2606,133.3097,26092.0
2022-11-03 15:40:00,135.76,135.76,135.37,135.4,22509.0,133.3588,133.3588,132.9757,133.0052,22509.0
2022-11-03 15:50:00,135.38,135.38,134.37,134.51,122805.0,132.9855,132.9855,131.9934,132.1309,122805.0
2022-11-04 09:30:00,135.65,135.65,133.76,134.32,19944.0,133.2508,133.2508,131.3942,131.9443,19944.0
2022-11-04 09:40:00,134.32,134.32,133.11,133.91,35987.0,131.9443,131.9443,130.7557,131.5415,35987.0
2022-11-04 09:50:00,133.91,134.76,133.65,134.76,22662.0,131.5415,132.3765,131.2861,132.3765,22662.0
2022-11-04 10:00:00,134.83,135.09,134.2,134.63,31032.0,132.4453,132.7007,131.8264,132.2488,31032.0
2022-11-04 10:10:00,134.78,135.61,134.61,135.38,14961.0,132.3961,133.2115,132.2291,132.9855,14961.0
2022-11-04 10:20:00,135.38,136.54,135.38,136.34,12173.0,132.9855,134.125,132.9855,133.9285,12173.0
2022-11-04 10:30:00,136.39,136.42,136.07,136.21,9997.0,133.9777,134.0071,133.6633,133.8008,9997.0
2022-11-04 10:40:00,136.21,137.01,136.2,136.83,11092.0,133.8008,134.5867,133.791,134.4099,11092.0
2022-11-04 10:50:00,136.76,136.76,135.87,136.05,16428.0,134.3411,134.3411,133.4669,133.6437,16428.0
2022-11-04 11:00:00,136.13,136.67,136.09,136.24,18269.0,133.7223,134.2527,133.683,133.8303,18269.0
2022-11-04 11:10:00,136.32,136.45,136.11,136.22,17444.0,133.9089,134.0366,133.7026,133.8107,17444.0
2022-11-04 11:20:00,136.22,136.65,135.64,135.64,35446.0,133.8107,134.2331,133.2409,133.2409,35446.0
2022-11-04 11:30:00,135.67,135.77,135.27,135.27,8132.0,133.2704,133.3686,132.8775,132.8775,8132.0
2022-11-04 11:40:00,135.16,135.16,134.48,134.56,14701.0,132.7694,132.7694,132.1014,132.18,14701.0
2022-11-04 11:50:00,134.45,134.51,133.99,133.99,7575.0,132.072,132.1309,131.6201,131.6201,7575.0
2022-11-04 12:00:00,134.0,134.21,133.78,134.21,10256.0,131.6299,131.8362,131.4138,131.8362,10256.0
2022-11-04 12:10:00,134.18,134.85,134.04,134.82,5255.0,131.8068,132.4649,131.6692,132.4354,5255.0
2022-11-04 12:20:00,134.54,134.92,134.49,134.92,6118.0,132.1604,132.5337,132.1113,132.5337,6118.0
2022-11-04 12:30:00,134.92,134.93,134.43,134.43,7661.0,132.5337,132.5435,132.0523,132.0523,7661.0
2022-11-04 12:40:00,134.46,134.51,134.15,134.31,7474.0,132.0818,132.1309,131.7773,131.9345,7474.0
2022-11-04 12:50:00,134.33,134.58,134.25,134.57,10977.0,131.9541,132.1997,131.8755,132.1899,10977.0
2022-11-04 13:00:00,134.49,134.82,134.08,134.08,9208.0,132.1113,132.4354,131.7085,131.7085,9208.0
2022-11-04 13:10:00,134.11,134.75,134.1,134.5,8661.0,131.738,132.3667,131.7282,132.1211,8661.0
2022-11-04 13:20:00,134.42,134.48,134.22,134.41,6264.0,132.0425,132.1014,131.846,132.0327,6264.0
2022-11-04 13:30:00,134.37,134.65,134.37,134.55,7940.0,131.9934,132.2684,131.9934,132.1702,7940.0
2022-11-04 13:40:00,134.5,134.55,134.18,134.5,8582.0,132.1211,132.1702,131.8068,132.1211,8582.0
2022-11-04 13:50:00,134.55,134.55,134.28,134.28,4087.0,132.1702,132.1702,131.905,131.905,4087.0
2022-11-04 14:00:00,134.29,134.51,134.26,134.44,6436.0,131.9148,132.1309,131.8853,132.0622,6436.0
2022-11-04 14:10:00,134.41,134.69,134.36,134.66,20377.0,132.0327,132.3077,131.9836,132.2783,20377.0
2022-11-04 14:20:00,134.67,135.18,134.46,135.02,10083.0,132.2881,132.7891,132.0818,132.6319,10083.0
2022-11-04 14:30:00,135.02,135.22,134.88,135.13,7381.0,132.6319,132.8284,132.4944,132.74,7381.0
2022-11-04 14:40:00,135.14,135.58,135.14,135.47,4438.0,132.7498,133.182,132.7498,133.0739,4438.0
2022-11-04 14:50:00,135.47,135.77,135.4,135.65,13679.0,133.0739,133.3686,133.0052,133.2508,13679.0
2022-11-04 15:00:00,135.61,136.04,135.54,136.0,9802.0,133.2115,133.6339,133.1427,133.5946,9802.0
2022-11-04 15:10:00,136.0,136.15,135.92,136.02,15599.0,133.5946,133.7419,133.516,133.6142,15599.0
2022-11-04 15:20:00,135.97,136.01,135.63,135.9,17006.0,133.5651,133.6044,133.2311,133.4963,17006.0
2022-11-04 15:30:00,135.87,136.09,135.63,136.03,25653.0,133.4669,133.683,133.2311,133.624,25653.0
2022-11-04 15:40:00,136.03,136.46,135.89,136.19,56025.0,133.624,134.0464,133.4865,133.7812,56025.0
2022-11-04 15:50:00,136.21,136.24,135.79,136.09,168865.0,133.8008,133.8303,133.3883,133.683,168865.0
2022-11-07 09:30:00,136.85,137.27,135.56,135.69,23874.0,134.4295,134.8421,133.1623,133.29,23874.0
2022-11-07 09:40:00,135.75,136.2,135.58,135.93,4075.0,133.349,133.791,133.182,133.5258,4075.0
2022-11-07 09:50:00,136.03,136.65,136.03,136.46,6971.0,133.624,134.2331,133.624,134.0464,6971.0
2022-11-07 10:00:00,136.52,136.9,136.51,136.83,10420.0,134.1054,134.4786,134.0955,134.4099,10420.0
2022-11-07 10:10:00,136.84,137.15,136.5,136.75,54690.0,134.4197,134.7242,134.0857,134.3313,54690.0
2022-11-07 10:20:00,136.72,136.77,135.83,136.13,13825.0,134.3018,134.3509,133.4276,133.7223,13825.0
2022-11-07 10:30:00,136.0,136.54,136.0,136.25,15225.0,133.5946,134.125,133.5946,133.8401,15225.0
2022-11-07 10:40:00,136.33,136.44,136.14,136.14,9662.0,133.9187,134.0268,133.7321,133.7321,9662.0
2022-11-07 10:50:00,136.11,136.48,136.11,136.37,9884.0,133.7026,134.0661,133.7026,133.958,9884.0
2022-11-07 11:00:00,136.44,136.52,136.22,136.35,10747.0,134.0268,134.1054,133.8107,133.9384,10747.0
2022-11-07 11:10:00,136.26,136.46,136.14,136.4,8400.0,133.85,134.0464,133.7321,133.9875,8400.0
2022-11-07 11:20:00,136.33,136.46,136.06,136.25,17515.0,133.9187,134.0464,133.6535,133.8401,17515.0
2022-11-07 11:30:00,136.26,136.59,136.26,136.34,5897.0,133.85,134.1741,133.85,133.9285,5897.0
2022-11-07 11:40:00,136.31,136.32,135.76,136.03,7102.0,133.8991,133.9089,133.3588,133.624,7102.0
2022-11-07 11:50:00,136.0,136.3,136.0,136.21,10253.0,133.5946,133.8893,133.5946,133.8008,10253.0
2022-11-07 12:00:00,136.17,136.27,135.94,136.22,8034.0,133.7616,133.8598,133.5356,133.8107,8034.0
2022-11-07 12:10:00,136.22,136.4,136.16,136.3,12468.0,133.8107,133.9875,133.7517,133.8893,12468.0
2022-11-07 12:20:00,136.29,136.64,136.2,136.49,10814.0,133.8794,134.2232,133.791,134.0759,10814.0
2022-11-07 12:30:00,136.44,136.76,136.42,136.72,19090.0,134.0268,134.3411,134.0071,134.3018,19090.0
2022-11-07 12:40:00,136.66,136.66,136.23,136.33,9946.0,134.2429,134.2429,133.8205,133.9187,9946.0
2022-11-07 12:50:00,136.36,136.66,136.34,136.66,1900.0,133.9482,134.2429,133.9285,134.2429,1900.0
2022-11-07 13:00:00,136.58,136.78,136.58,136.78,2691.0,134.1643,134.3608,134.1643,134.3608,2691.0
2022-11-07 13:10:00,136.78,137.03,136.73,136.87,19317.0,134.3608,134.6063,134.3117,134.4492,19317.0
2022-11-07 13:20:00,136.88,136.88,136.71,136.79,4420.0,134.459,134.459,134.292,134.3706,4420.0
2022-11-07 13:30:00,136.88,136.99,136.84,136.86,4408.0,134.459,134.5671,134.4197,134.4394,4408.0
2022-11-07 13:40:00,136.83,136.94,136.82,136.85,4701.0,134.4099,134.5179,134.4001,134.4295,4701.0
2022-11-07 13:50:00,136.86,136.88,136.77,136.81,5255.0,134.4394,134.459,134.3509,134.3902,5255.0
2022-11-07 14:00:00,136.87,137.04,136.83,137.02,10321.0,134.4492,134.6162,134.4099,134.5965,10321.0
2022-11-07 14:10:00,137.02,137.41,137.01,137.4,17077.0,134.5965,134.9796,134.5867,134.9698,17077.0
2022-11-07 14:20:00,137.4,137.4,137.28,137.32,6165.0,134.9698,134.9698,134.8519,134.8912,6165.0
2022-11-07 14:30:00,137.31,137.6,137.3,137.59,18707.0,134.8814,135.1663,134.8716,135.1564,18707.0
2022-11-07 14:40:00,137.59,137.63,137.49,137.58,20635.0,135.1564,135.1957,135.0582,135.1466,20635.0
2022-11-07 14:50:00,137.59,137.72,137.54,137.58,17910.0,135.1564,135.2841,135.1073,135.1466,17910.0
2022-11-07 15:00:00,137.56,137.83,137.56,137.83,15981.0,135.127,135.3922,135.127,135.3922,15981.0
2022-11-07 15:10:00,137.83,137.89,137.66,137.68,6047.0,135.3922,135.4511,135.2252,135.2448,6047.0
2022-11-07 15:20:00,137.66,137.71,137.48,137.61,21613.0,135.2252,135.2743,135.0484,135.1761,21613.0
2022-11-07 15:30:00,137.58,137.91,137.58,137.75,25316.0,135.1466,135.4708,135.1466,135.3136,25316.0
2022-11-07 15:40:00,137.73,137.9,137.44,137.9,87306.0,135.294,135.461,135.0091,135.461,87306.0
2022-11-07 15:50:00,137.92,138.08,137.62,138.03,171141.0,135.4806,135.6378,135.1859,135.5887,171141.0
2022-11-08 09:30:00,138.5,138.5,136.78,137.11,23377.0,136.0503,136.0503,134.3608,134.6849,23377.0
2022-11-08 09:40:00,137.13,137.13,136.6,136.7,6092.0,134.7046,134.7046,134.184,134.2822,6092.0
2022-11-08 09:50:00,136.95,137.99,136.95,137.54,9629.0,134.5278,135.5494,134.5278,135.1073,9629.0
2022-11-08 10:00:00,137.65,139.04,137.64,138.72,26740.0,135.2154,136.5808,135.2056,136.2665,26740.0
2022-11-08 10:10:00,138.71,139.1,138.65,138.92,8942.0,136.2566,136.6397,136.1977,136.4629,8942.0
2022-11-08 10:20:00,138.84,138.89,138.39,138.43,6419.0,136.3843,136.4334,135.9423,135.9816,6419.0
2022-11-08 10:30:00,138.51,139.22,138.46,139.09,8984.0,136.0602,136.7576,136.0111,136.6299,8984.0
2022-11-08 10:40:00,139.17,139.24,138.92,138.99,8082.0,136.7085,136.7773,136.4629,136.5317,8082.0
2022-11-08 10:50:00,138.97,139.24,138.82,139.23,9731.0,136.512,136.7773,136.3647,136.7674,9731.0
2022-11-08 11:00:00,139.16,139.35,139.07,139.33,4989.0,136.6987,136.8853,136.6103,136.8657,4989.0
2022-11-08 11:10:00,139.27,139.67,139.27,139.59,9162.0,136.8067,137.1997,136.8067,137.1211,9162.0
2022-11-08 11:20:00,139.56,139.69,139.27,139.68,12377.0,137.0916,137.2193,136.8067,137.2095,12377.0
2022-11-08 11:30:00,139.65,140.16,139.63,140.16,7776.0,137.18,137.681,137.1604,137.681,7776.0
2022-11-08 11:40:00,140.27,140.36,139.94,139.94,9559.0,137.789,137.8774,137.4649,137.4649,9559.0
2022-11-08 11:50:00,139.93,140.23,139.92,140.03,9025.0,137.4551,137.7497,137.4452,137.5533,9025.0
2022-11-08 12:00:00,140.03,140.4,140.03,140.38,5443.0,137.5533,137.9167,137.5533,137.8971,5443.0
2022-11-08 12:10:00,140.31,140.39,140.06,140.07,8577.0,137.8283,137.9069,137.5828,137.5926,8577.0
2022-11-08 12:20:00,140.08,140.44,140.07,140.42,4999.0,137.6024,137.956,137.5926,137.9364,4999.0
2022-11-08 12:30:00,140.41,140.41,140.09,140.21,8426.0,137.9266,137.9266,137.6122,137.7301,8426.0
2022-11-08 12:40:00,140.19,140.57,140.18,140.46,6610.0,137.7105,138.0837,137.7006,137.9757,6610.0
2022-11-08 12:50:00,140.45,140.45,140.14,140.33,10525.0,137.9659,137.9659,137.6613,137.848,10525.0
2022-11-08 13:00:00,140.36,140.69,140.36,140.63,6521.0,137.8774,138.2016,137.8774,138.1427,6521.0
2022-11-08 13:10:00,140.61,140.67,140.31,140.31,15244.0,138.123,138.182,137.8283,137.8283,15244.0
2022-11-08 13:20:00,140.31,140.31,139.5,139.57,7748.0,137.8283,137.8283,137.0327,137.1014,7748.0
2022-11-08 13:30:00,139.57,139.98,139.27,139.87,10099.0,137.1014,137.5042,136.8067,137.3961,10099.0
2022-11-08 13:40:00,139.84,140.25,139.8,139.99,9925.0,137.3666,137.7694,137.3274,137.514,9925.0
2022-11-08 13:50:00,140.02,140.06,139.36,139.4,7191.0,137.5435,137.5828,136.8951,136.9344,7191.0
2022-11-08 14:00:00,139.46,139.64,139.26,139.27,7149.0,136.9934,137.1702,136.7969,136.8067,7149.0
2022-11-08 14:10:00,139.28,139.36,139.1,139.1,7362.0,136.8165,136.8951,136.6397,136.6397,7362.0
2022-11-08 14:20:00,139.07,139.12,138.28,138.28,7138.0,136.6103,136.6594,135.8342,135.8342,7138.0
2022-11-08 14:30:00,138.34,138.97,138.1,138.94,10924.0,135.8932,136.512,135.6574,136.4826,10924.0
2022-11-08 14:40:00,138.83,139.27,138.77,139.19,5492.0,136.3745,136.8067,136.3156,136.7281,5492.0
2022-11-08 14:50:00,139.11,139.26,139.04,139.04,3585.0,136.6496,136.7969,136.5808,136.5808,3585.0
2022-11-08 15:00:00,139.03,139.5,139.0,139.42,5737.0,136.571,137.0327,136.5415,136.9541,5737.0
2022-11-08 15:10:00,139.37,139.51,139.3,139.43,11343.0,136.905,137.0425,136.8362,136.9639,11343.0
2022-11-08 15:20:00,139.45,139.51,139.25,139.42,9653.0,136.9835,137.0425,136.7871,136.9541,9653.0
2022-11-08 15:30:00,139.4,139.87,139.4,139.64,10734.0,136.9344,137.3961,136.9344,137.1702,10734.0
2022-11-08 15:40:00,139.69,139.71,139.42,139.55,23344.0,137.2193,137.2389,136.9541,137.0818,23344.0
2022-11-08 15:50:00,139.58,139.59,138.72,138.79,120501.0,137.1112,137.1211,136.2665,136.3352,120501.0
2022-11-09 09:30:00,138.31,138.61,137.95,137.99,14837.0,135.8637,136.1584,135.5101,135.5494,14837.0
2022-11-09 09:40:00,137.92,139.28,137.91,138.87,5608.0,135.4806,136.8165,135.4708,136.4138,5608.0
2022-11-09 09:50:00,138.79,139.19,138.65,138.97,3531.0,136.3352,136.7281,136.1977,136.512,3531.0
2022-11-09 10:00:00,138.87,139.31,138.75,139.0,33112.0,136.4138,136.846,136.2959,136.5415,33112.0
2022-11-09 10:10:00,139.02,139.26,138.64,139.11,20710.0,136.5611,136.7969,136.1879,136.6496,20710.0
2022-11-09 10:20:00,139.03,139.42,138.74,138.83,55320.0,136.571,136.9541,136.2861,136.3745,55320.0
2022-11-09 10:30:00,138.82,138.84,138.01,138.33,11903.0,136.3647,136.3843,135.569,135.8834,11903.0
2022-11-09 10:40:00,138.43,138.56,138.14,138.33,5862.0,135.9816,136.1093,135.6967,135.8834,5862.0
2022-11-09 10:50:00,138.29,138.42,137.85,138.12,7283.0,135.8441,135.9718,135.4118,135.6771,7283.0
2022-11-09 11:00:00,138.21,138.63,138.16,138.6,4983.0,135.7655,136.178,135.7164,136.1486,4983.0
2022-11-09 11:10:00,138.53,138.74,138.28,138.52,10767.0,136.0798,136.2861,135.8342,136.07,10767.0
2022-11-09 11:20:00,138.55,138.77,138.46,138.48,4679.0,136.0995,136.3156,136.0111,136.0307,4679.0
2022-11-09 11:30:00,138.51,138.63,138.47,138.47,4692.0,136.0602,136.178,136.0209,136.0209,4692.0
2022-11-09 11:40:00,138.45,138.88,138.45,138.73,3541.0,136.0012,136.4236,136.0012,136.2763,3541.0
2022-11-09 11:50:00,138.84,138.88,138.43,138.44,4200.0,136.3843,136.4236,135.9816,135.9914,4200.0
2022-11-09 12:00:00,138.52,138.55,138.3,138.3,3852.0,136.07,136.0995,135.8539,135.8539,3852.0
2022-11-09 12:10:00,138.33,138.45,138.18,138.4,3215.0,135.8834,136.0012,135.736,135.9521,3215.0
2022-11-09 12:20:00,138.45,138.51,138.29,138.29,3357.0,136.0012,136.0602,135.8441,135.8441,3357.0
2022-11-09 12:30:00,138.3,138.46,138.25,138.25,5743.0,135.8539,136.0111,135.8048,135.8048,5743.0
2022-11-09 12:40:00,138.27,138.28,137.97,138.17,10677.0,135.8244,135.8342,135.5297,135.7262,10677.0
2022-11-09 12:50:00,138.15,138.4,138.14,138.36,3568.0,135.7065,135.9521,135.6967,135.9128,3568.0
2022-11-09 13:00:00,138.4,138.51,137.97,138.04,7684.0,135.9521,136.0602,135.5297,135.5985,7684.0
2022-11-09 13:10:00,138.17,138.33,138.08,138.25,3921.0,135.7262,135.8834,135.6378,135.8048,3921.0
2022-11-09 13:20:00,138.21,138.29,137.83,137.88,3519.0,135.7655,135.8441,135.3922,135.4413,3519.0
2022-11-09 13:30:00,137.79,137.79,137.45,137.47,5429.0,135.3529,135.3529,135.0189,135.0386,5429.0
2022-11-09 13:40:00,137.49,137.61,137.33,137.33,3207.0,135.0582,135.1761,134.901,134.901,3207.0
2022-11-09 13:50:00,137.31,137.41,137.21,137.41,6489.0,134.8814,134.9796,134.7832,134.9796,6489.0
2022-11-09 14:00:00,137.41,137.62,137.34,137.52,4519.0,134.9796,135.1859,134.9109,135.0877,4519.0
2022-11-09 14:10:00,137.59,137.64,137.48,137.59,2976.0,135.1564,135.2056,135.0484,135.1564,2976.0
2022-11-09 14:20:00,137.66,137.66,137.48,137.64,2950.0,135.2252,135.2252,135.0484,135.2056,2950.0
2022-11-09 14:30:00,137.63,137.63,136.91,136.92,4284.0,135.1957,135.1957,134.4885,134.4983,4284.0
2022-11-09 14:40:00,136.89,137.02,136.79,136.85,6747.0,134.4688,134.5965,134.3706,134.4295,6747.0
2022-11-09 14:50:00,136.82,136.99,136.75,136.97,5596.0,134.4001,134.5671,134.3313,134.5474,5596.0
2022-11-09 15:00:00,136.94,137.57,136.89,137.5,9837.0,134.5179,135.1368,134.4688,135.068,9837.0
2022-11-09 15:10:00,137.46,137.49,137.18,137.3,8473.0,135.0287,135.0582,134.7537,134.8716,8473.0
2022-11-09 15:20:00,137.28,137.3,137.19,137.28,8196.0,134.8519,134.8716,134.7635,134.8519,8196.0
2022-11-09 15:30:00,137.24,137.32,137.1,137.12,17736.0,134.8126,134.8912,134.6751,134.6948,17736.0
2022-11-09 15:40:00,137.08,137.13,136.66,136.68,19255.0,134.6555,134.7046,134.2429,134.2625,19255.0
2022-11-09 15:50:00,136.7,137.06,136.7,136.97,96308.0,134.2822,134.6358,134.2822,134.5474,96308.0
2022-11-10 09:30:00,142.87,143.82,142.53,143.57,24229.0,140.3431,141.2762,140.0091,141.0307,24229.0
2022-11-10 09:40:00,143.64,144.64,143.27,144.37,15825.0,141.0994,142.0817,140.736,141.8165,15825.0
2022-11-10 09:50:00,144.4,145.49,144.01,145.48,20710.0,141.846,142.9167,141.4629,142.9069,20710.0
2022-11-10 10:00:00,145.53,145.56,144.4,144.94,14004.0,142.956,142.9855,141.846,142.3764,14004.0
2022-11-10 10:10:00,144.8,144.99,144.28,144.31,9583.0,142.2389,142.4256,141.7281,141.7576,9583.0
2022-11-10 10:20:00,144.27,145.19,144.27,145.18,13215.0,141.7183,142.622,141.7183,142.6122,13215.0
2022-11-10 10:30:00,145.23,145.23,144.23,144.31,9689.0,142.6613,142.6613,141.679,141.7576,9689.0
2022-11-10 10:40:00,144.23,144.67,144.17,144.4,5180.0,141.679,142.1112,141.6201,141.846,5180.0
2022-11-10 10:50:00,144.43,144.96,144.16,144.67,8655.0,141.8755,142.3961,141.6102,142.1112,8655.0
2022-11-10 11:00:00,144.79,144.79,144.18,144.31,4510.0,142.2291,142.2291,141.6299,141.7576,4510.0
2022-11-10 11:10:00,144.41,144.67,144.35,144.65,6304.0,141.8558,142.1112,141.7969,142.0916,6304.0
2022-11-10 11:20:00,144.61,144.87,144.6,144.81,4586.0,142.0523,142.3077,142.0425,142.2487,4586.0
2022-11-10 11:30:00,144.9,145.36,144.85,145.36,6005.0,142.3371,142.789,142.288,142.789,6005.0
2022-11-10 11:40:00,145.29,145.61,145.07,145.6,5052.0,142.7202,143.0346,142.5041,143.0248,5052.0
2022-11-10 11:50:00,145.67,145.93,145.57,145.84,5341.0,143.0935,143.3489,142.9953,143.2605,5341.0
2022-11-10 12:00:00,145.77,145.94,145.7,145.79,5195.0,143.1918,143.3588,143.123,143.2114,5195.0
2022-11-10 12:10:00,145.79,145.86,145.69,145.79,5582.0,143.2114,143.2802,143.1132,143.2114,5582.0
2022-11-10 12:20:00,145.75,145.76,145.27,145.27,4642.0,143.1721,143.1819,142.7006,142.7006,4642.0
2022-11-10 12:30:00,145.18,145.27,144.74,144.82,8247.0,142.6122,142.7006,142.18,142.2586,8247.0
2022-11-10 12:40:00,144.8,145.08,144.52,144.52,4479.0,142.2389,142.514,141.9639,141.9639,4479.0
2022-11-10 12:50:00,144.41,144.61,144.34,144.48,9735.0,141.8558,142.0523,141.7871,141.9246,9735.0
2022-11-10 13:00:00,144.5,145.13,144.5,145.09,4632.0,141.9442,142.5631,141.9442,142.5238,4632.0
2022-11-10 13:10:00,145.14,145.36,144.96,145.31,5264.0,142.5729,142.789,142.3961,142.7399,5264.0
2022-11-10 13:20:00,145.25,145.41,145.14,145.4,3787.0,142.681,142.8381,142.5729,142.8283,3787.0
2022-11-10 13:30:00,145.37,145.43,145.18,145.37,4082.0,142.7988,142.8578,142.6122,142.7988,4082.0
2022-11-10 13:40:00,145.35,145.75,145.35,145.74,6377.0,142.7792,143.1721,142.7792,143.1623,6377.0
2022-11-10 13:50:00,145.67,145.69,145.4,145.5,4347.0,143.0935,143.1132,142.8283,142.9265,4347.0
2022-11-10 14:00:00,145.51,145.68,145.47,145.68,4444.0,142.9364,143.1034,142.8971,143.1034,4444.0
2022-11-10 14:10:00,145.71,145.73,145.57,145.57,6920.0,143.1328,143.1525,142.9953,142.9953,6920.0
2022-11-10 14:20:00,145.63,145.94,145.52,145.84,6225.0,143.0542,143.3588,142.9462,143.2605,6225.0
2022-11-10 14:30:00,145.84,146.09,145.72,146.01,9786.0,143.2605,143.5061,143.1426,143.4275,9786.0
2022-11-10 14:40:00,145.99,146.04,145.8,145.8,2216.0,143.4079,143.457,143.2212,143.2212,2216.0
2022-11-10 14:50:00,145.88,146.01,145.75,145.82,15709.0,143.2998,143.4275,143.1721,143.2409,15709.0
2022-11-10 15:00:00,145.8,145.84,145.65,145.8,69547.0,143.2212,143.2605,143.0739,143.2212,69547.0
2022-11-10 15:10:00,145.8,145.95,145.35,145.39,101231.0,143.2212,143.3686,142.7792,142.8185,101231.0
2022-11-10 15:20:00,145.39,145.75,145.26,145.33,76414.0,142.8185,143.1721,142.6908,142.7595,76414.0
2022-11-10 15:30:00,145.33,145.85,145.3,145.83,184058.0,142.7595,143.2703,142.7301,143.2507,184058.0
2022-11-10 15:40:00,145.82,146.59,145.8,146.28,35110.0,143.2409,143.9973,143.2212,143.6927,35110.0
2022-11-10 15:50:00,146.33,146.72,146.05,146.22,193849.0,143.7419,144.125,143.4668,143.6338,193849.0
2022-11-11 09:30:00,147.12,147.5,146.48,146.67,36628.0,144.5179,144.8912,143.8892,144.0758,36628.0
2022-11-11 09:40:00,146.39,148.0,146.35,148.0,8478.0,143.8008,145.3823,143.7615,145.3823,8478.0
2022-11-11 09:50:00,148.09,148.49,147.88,148.1,9470.0,145.4707,145.8637,145.2644,145.4805,9470.0
2022-11-11 10:00:00,148.01,148.42,147.59,148.28,36559.0,145.3921,145.7949,144.9796,145.6574,36559.0
2022-11-11 10:10:00,148.19,149.39,148.18,149.3,18147.0,145.569,146.7477,145.5591,146.6593,18147.0
2022-11-11 10:20:00,149.18,149.32,148.88,149.18,9043.0,146.5414,146.679,146.2468,146.5414,9043.0
2022-11-11 10:30:00,149.02,149.48,148.68,148.98,8315.0,146.3843,146.8361,146.0503,146.345,8315.0
2022-11-11 10:40:00,148.97,149.59,148.75,149.5,6304.0,146.3352,146.9442,146.1191,146.8558,6304.0
2022-11-11 10:50:00,149.52,149.62,149.16,149.21,8410.0,146.8754,146.9737,146.5218,146.5709,8410.0
2022-11-11 11:00:00,149.46,149.69,148.86,149.0,13972.0,146.8165,147.0424,146.2271,146.3646,13972.0
2022-11-11 11:10:00,148.97,149.24,148.46,148.88,19391.0,146.3352,146.6004,145.8342,146.2468,19391.0
2022-11-11 11:20:00,148.87,149.17,148.51,148.68,9044.0,146.2369,146.5316,145.8833,146.0503,9044.0
2022-11-11 11:30:00,148.49,148.86,148.35,148.38,9176.0,145.8637,146.2271,145.7261,145.7556,9176.0
2022-11-11 11:40:00,148.31,148.58,147.95,148.29,4849.0,145.6868,145.9521,145.3332,145.6672,4849.0
2022-11-11 11:50:00,148.38,148.56,148.24,148.34,13929.0,145.7556,145.9324,145.6181,145.7163,13929.0
2022-11-11 12:00:00,148.29,148.45,148.01,148.45,9160.0,145.6672,145.8244,145.3921,145.8244,9160.0
2022-11-11 12:10:00,148.52,148.59,148.29,148.37,3498.0,145.8931,145.9619,145.6672,145.7458,3498.0
2022-11-11 12:20:00,148.33,148.44,148.25,148.25,3065.0,145.7065,145.8145,145.6279,145.6279,3065.0
2022-11-11 12:30:00,148.32,148.43,148.21,148.23,9372.0,145.6967,145.8047,145.5886,145.6082,9372.0
2022-11-11 12:40:00,148.27,148.62,148.21,148.5,61385.0,145.6475,145.9914,145.5886,145.8735,61385.0
2022-11-11 12:50:00,148.56,148.93,148.44,148.82,5463.0,145.9324,146.2959,145.8145,146.1878,5463.0
2022-11-11 13:00:00,148.79,149.42,148.75,149.41,7235.0,146.1583,146.7772,146.1191,146.7674,7235.0
2022-11-11 13:10:00,149.37,149.4,149.09,149.29,5741.0,146.7281,146.7576,146.453,146.6495,5741.0
2022-11-11 13:20:00,149.3,149.43,149.2,149.43,3564.0,146.6593,146.787,146.5611,146.787,3564.0
2022-11-11 13:30:00,149.39,149.62,149.37,149.56,4868.0,146.7477,146.9737,146.7281,146.9147,4868.0
2022-11-11 13:40:00,149.58,149.68,149.38,149.57,7609.0,146.9344,147.0326,146.7379,146.9245,7609.0
2022-11-11 13:50:00,149.61,149.74,149.56,149.58,4131.0,146.9638,147.0915,146.9147,146.9344,4131.0
2022-11-11 14:00:00,149.66,149.74,149.51,149.56,6851.0,147.013,147.0915,146.8656,146.9147,6851.0
2022-11-11 14:10:00,149.54,149.57,149.18,149.27,4939.0,146.8951,146.9245,146.5414,146.6299,4939.0
2022-11-11 14:20:00,149.28,149.54,149.19,149.52,16719.0,146.6397,146.8951,146.5513,146.8754,16719.0
2022-11-11 14:30:00,149.52,149.62,149.26,149.36,10800.0,146.8754,146.9737,146.62,146.7183,10800.0
2022-11-11 14:40:00,149.34,149.51,149.27,149.49,8148.0,146.6986,146.8656,146.6299,146.846,8148.0
2022-11-11 14:50:00,149.47,149.49,149.12,149.19,19315.0,146.8263,146.846,146.4825,146.5513,19315.0
2022-11-11 15:00:00,149.21,149.21,148.79,148.94,15846.0,146.5709,146.5709,146.1583,146.3057,15846.0
2022-11-11 15:10:00,148.94,149.11,148.72,148.89,37178.0,146.3057,146.4727,146.0896,146.2566,37178.0
2022-11-11 15:20:00,148.9,149.24,148.89,148.93,28219.0,146.2664,146.6004,146.2566,146.2959,28219.0
2022-11-11 15:30:00,148.95,149.05,148.5,148.69,19505.0,146.3155,146.4137,145.8735,146.0601,19505.0
2022-11-11 15:40:00,148.67,148.86,148.59,148.86,21667.0,146.0405,146.2271,145.9619,146.2271,21667.0
2022-11-11 15:50:00,148.86,148.96,148.17,148.35,111087.0,146.2271,146.3253,145.5493,145.7261,111087.0
2022-11-14 09:30:00,149.01,149.48,148.03,148.42,28789.0,146.3745,146.8361,145.4118,145.7949,28789.0
2022-11-14 09:40:00,148.44,149.1,148.42,149.0,38832.0,145.8145,146.4629,145.7949,146.3646,38832.0
2022-11-14 09:50:00,149.0,149.31,148.47,148.7,33510.0,146.3646,146.6691,145.844,146.0699,33510.0
2022-11-14 10:00:00,148.94,149.39,148.55,149.18,34387.0,146.3057,146.7477,145.9226,146.5414,34387.0
2022-11-14 10:10:00,149.19,149.71,149.12,149.66,26899.0,146.5513,147.0621,146.4825,147.013,26899.0
2022-11-14 10:20:00,149.54,149.71,149.14,149.34,11798.0,146.8951,147.0621,146.5022,146.6986,11798.0
2022-11-14 10:30:00,149.42,149.48,148.67,149.03,14417.0,146.7772,146.8361,146.0405,146.3941,14417.0
2022-11-14 10:40:00,149.06,149.24,148.65,148.66,10517.0,146.4236,146.6004,146.0208,146.0306,10517.0
2022-11-14 10:50:00,148.59,149.16,148.59,148.72,21925.0,145.9619,146.5218,145.9619,146.0896,21925.0
2022-11-14 11:00:00,148.87,148.97,148.22,148.42,10374.0,146.2369,146.3352,145.5984,145.7949,10374.0
2022-11-14 11:10:00,148.4,148.4,147.73,147.81,10739.0,145.7752,145.7752,145.1171,145.1957,10739.0
2022-11-14 11:20:00,147.78,148.15,147.78,147.86,16530.0,145.1662,145.5297,145.1662,145.2448,16530.0
2022-11-14 11:30:00,147.82,148.47,147.67,148.12,30536.0,145.2055,145.844,145.0582,145.5002,30536.0
2022-11-14 11:40:00,148.18,148.37,148.04,148.12,10791.0,145.5591,145.7458,145.4216,145.5002,10791.0
2022-11-14 11:50:00,148.09,148.17,147.57,147.64,6404.0,145.4707,145.5493,144.9599,145.0287,6404.0
2022-11-14 12:00:00,147.58,148.16,147.55,148.1,17651.0,144.9697,145.5395,144.9403,145.4805,17651.0
2022-11-14 12:10:00,148.08,148.17,147.85,147.85,6493.0,145.4609,145.5493,145.235,145.235,6493.0
2022-11-14 12:20:00,147.83,148.04,147.62,148.04,7127.0,145.2153,145.4216,145.009,145.4216,7127.0
2022-11-14 12:30:00,148.04,148.31,147.8,148.31,7076.0,145.4216,145.6868,145.1859,145.6868,7076.0
2022-11-14 12:40:00,148.25,148.66,148.21,148.61,9178.0,145.6279,146.0306,145.5886,145.9815,9178.0
2022-11-14 12:50:00,148.61,148.74,148.47,148.59,9196.0,145.9815,146.1092,145.844,145.9619,9196.0
2022-11-14 13:00:00,148.57,148.59,148.46,148.54,10057.0,145.9422,145.9619,145.8342,145.9128,10057.0
2022-11-14 13:10:00,148.54,148.6,148.41,148.51,10013.0,145.9128,145.9717,145.7851,145.8833,10013.0
2022-11-14 13:20:00,148.53,148.76,148.53,148.72,7313.0,145.9029,146.1289,145.9029,146.0896,7313.0
2022-11-14 13:30:00,148.76,148.76,148.54,148.59,6515.0,146.1289,146.1289,145.9128,145.9619,6515.0
2022-11-14 13:40:00,148.59,148.63,148.35,148.47,8549.0,145.9619,146.0012,145.7261,145.844,8549.0
2022-11-14 13:50:00,148.44,148.66,148.44,148.63,6474.0,145.8145,146.0306,145.8145,146.0012,6474.0
2022-11-14 14:00:00,148.63,148.66,148.36,148.52,14723.0,146.0012,146.0306,145.736,145.8931,14723.0
2022-11-14 14:10:00,148.53,148.66,148.45,148.56,12250.0,145.9029,146.0306,145.8244,145.9324,12250.0
2022-11-14 14:20:00,148.6,148.76,148.55,148.76,14723.0,145.9717,146.1289,145.9226,146.1289,14723.0
2022-11-14 14:30:00,148.76,148.91,148.28,148.28,12256.0,146.1289,146.2762,145.6574,145.6574,12256.0
2022-11-14 14:40:00,148.28,148.37,148.18,148.22,12175.0,145.6574,145.7458,145.5591,145.5984,12175.0
2022-11-14 14:50:00,148.25,148.31,148.18,148.24,11846.0,145.6279,145.6868,145.5591,145.6181,11846.0
2022-11-14 15:00:00,148.28,148.48,148.21,148.21,12905.0,145.6574,145.8538,145.5886,145.5886,12905.0
2022-11-14 15:10:00,148.19,148.2,147.56,147.72,15278.0,145.569,145.5788,144.9501,145.1073,15278.0
2022-11-14 15:20:00,147.69,147.69,147.47,147.47,12660.0,145.0778,145.0778,144.8617,144.8617,12660.0
2022-11-14 15:30:00,147.45,147.47,147.14,147.33,24359.0,144.842,144.8617,144.5375,144.7242,24359.0
2022-11-14 15:40:00,147.39,147.39,146.95,147.02,28330.0,144.7831,144.7831,144.3509,144.4197,28330.0
2022-11-14 15:50:00,147.01,147.2,146.3,146.38,88940.0,144.4098,144.5965,143.7124,143.791,88940.0
2022-11-15 09:30:00,148.27,149.46,148.15,148.62,81048.0,145.6475,146.8165,145.5297,145.9914,81048.0
2022-11-15 09:40:00,148.82,148.88,147.67,147.98,15179.0,146.1878,146.2468,145.0582,145.3627,15179.0
2022-11-15 09:50:00,148.13,149.03,148.12,148.65,9392.0,145.51,146.3941,145.5002,146.0208,9392.0
2022-11-15 10:00:00,148.65,148.95,148.16,148.33,27519.0,146.0208,146.3155,145.5395,145.7065,27519.0
2022-11-15 10:10:00,148.42,148.8,148.0,148.09,23853.0,145.7949,146.1682,145.3823,145.4707,23853.0
2022-11-15 10:20:00,148.0,148.98,147.94,148.9,17568.0,145.3823,146.345,145.3234,146.2664,17568.0
2022-11-15 10:30:00,148.88,149.15,148.7,148.7,13744.0,146.2468,146.512,146.0699,146.0699,13744.0
2022-11-15 10:40:00,148.64,149.05,148.62,148.72,4900.0,146.011,146.4137,145.9914,146.0896,4900.0
2022-11-15 10:50:00,148.72,149.1,148.63,149.02,9478.0,146.0896,146.4629,146.0012,146.3843,9478.0
2022-11-15 11:00:00,148.96,149.07,148.49,148.86,12183.0,146.3253,146.4334,145.8637,146.2271,12183.0
2022-11-15 11:10:00,148.76,148.9,148.54,148.72,9267.0,146.1289,146.2664,145.9128,146.0896,9267.0
2022-11-15 11:20:00,148.76,148.94,148.51,148.61,6818.0,146.1289,146.3057,145.8833,145.9815,6818.0
2022-11-15 11:30:00,148.53,149.22,148.53,148.87,8724.0,145.9029,146.5807,145.9029,146.2369,8724.0
2022-11-15 11:40:00,148.9,148.97,148.68,148.78,12924.0,146.2664,146.3352,146.0503,146.1485,12924.0
2022-11-15 11:50:00,148.74,148.87,148.49,148.81,10174.0,146.1092,146.2369,145.8637,146.178,10174.0
2022-11-15 12:00:00,148.77,148.88,148.61,148.65,8865.0,146.1387,146.2468,145.9815,146.0208,8865.0
2022-11-15 12:10:00,148.67,148.86,148.38,148.52,9310.0,146.0405,146.2271,145.7556,145.8931,9310.0
2022-11-15 12:20:00,148.49,148.62,148.41,148.6,8404.0,145.8637,145.9914,145.7851,145.9717,8404.0
2022-11-15 12:30:00,148.56,148.66,148.26,148.26,8944.0,145.9324,146.0306,145.6377,145.6377,8944.0
2022-11-15 12:40:00,148.31,148.82,148.19,148.8,19233.0,145.6868,146.1878,145.569,146.1682,19233.0
2022-11-15 12:50:00,148.81,148.96,148.5,148.93,14936.0,146.178,146.3253,145.8735,146.2959,14936.0
2022-11-15 13:00:00,148.96,148.96,148.66,148.71,19630.0,146.3253,146.3253,146.0306,146.0798,19630.0
2022-11-15 13:10:00,148.73,148.74,148.25,148.28,10400.0,146.0994,146.1092,145.6279,145.6574,10400.0
2022-11-15 13:20:00,148.24,148.24,146.74,147.01,9959.0,145.6181,145.6181,144.1446,144.4098,9959.0
2022-11-15 13:30:00,147.12,147.19,146.53,146.72,18157.0,144.5179,144.5866,143.9383,144.125,18157.0
2022-11-15 13:40:00,146.68,147.51,146.49,147.23,13956.0,144.0857,144.901,143.899,144.6259,13956.0
2022-11-15 13:50:00,147.03,147.6,147.01,147.35,10964.0,144.4295,144.9894,144.4098,144.7438,10964.0
2022-11-15 14:00:00,147.32,147.42,146.81,147.27,8468.0,144.7143,144.8126,144.2134,144.6652,8468.0
2022-11-15 14:10:00,147.38,147.97,147.37,147.65,7656.0,144.7733,145.3528,144.7635,145.0385,7656.0
2022-11-15 14:20:00,147.79,148.18,147.79,148.07,10898.0,145.176,145.5591,145.176,145.4511,10898.0
2022-11-15 14:30:00,148.12,148.16,147.84,147.94,9332.0,145.5002,145.5395,145.2251,145.3234,9332.0
2022-11-15 14:40:00,147.92,148.05,147.73,147.84,8700.0,145.3037,145.4314,145.1171,145.2251,8700.0
2022-11-15 14:50:00,147.78,148.61,147.69,148.42,12586.0,145.1662,145.9815,145.0778,145.7949,12586.0
2022-11-15 15:00:00,148.43,148.63,148.17,148.28,10333.0,145.8047,146.0012,145.5493,145.6574,10333.0
2022-11-15 15:10:00,148.39,148.49,148.11,148.39,10930.0,145.7654,145.8637,145.4904,145.7654,10930.0
2022-11-15 15:20:00,148.41,148.65,148.32,148.46,15666.0,145.7851,146.0208,145.6967,145.8342,15666.0
2022-11-15 15:30:00,148.49,148.49,148.18,148.45,22341.0,145.8637,145.8637,145.5591,145.8244,22341.0
2022-11-15 15:40:00,148.46,148.51,148.17,148.23,40921.0,145.8342,145.8833,145.5493,145.6082,40921.0
2022-11-15 15:50:00,148.21,148.21,147.68,148.12,114646.0,145.5886,145.5886,145.068,145.5002,114646.0
2022-11-16 09:30:00,148.19,148.75,147.9,148.29,25101.0,145.569,146.1191,145.2841,145.6672,25101.0
2022-11-16 09:40:00,148.44,148.74,146.91,147.06,13270.0,145.8145,146.1092,144.3116,144.4589,13270.0
2022-11-16 09:50:00,147.09,147.9,147.09,147.62,14035.0,144.4884,145.2841,144.4884,145.009,14035.0
2022-11-16 10:00:00,147.64,148.11,147.38,147.48,18504.0,145.0287,145.4904,144.7733,144.8715,18504.0
2022-11-16 10:10:00,147.43,147.76,146.87,146.93,8061.0,144.8224,145.1466,144.2723,144.3312,8061.0
2022-11-16 10:20:00,146.93,147.12,146.65,146.81,7894.0,144.3312,144.5179,144.0562,144.2134,7894.0
2022-11-16 10:30:00,146.73,147.37,146.73,146.91,6895.0,144.1348,144.7635,144.1348,144.3116,6895.0
2022-11-16 10:40:00,146.75,146.97,146.52,146.69,10008.0,144.1544,144.3705,143.9285,144.0955,10008.0
2022-11-16 10:50:00,146.62,146.83,146.54,146.72,5466.0,144.0267,144.233,143.9481,144.125,5466.0
2022-11-16 11:00:00,146.76,146.97,146.7,146.72,10230.0,144.1642,144.3705,144.1053,144.125,10230.0
2022-11-16 11:10:00,146.72,146.79,146.58,146.78,6261.0,144.125,144.1937,143.9874,144.1839,6261.0
2022-11-16 11:20:00,146.77,147.17,146.75,146.86,10781.0,144.1741,144.567,144.1544,144.2625,10781.0
2022-11-16 11:30:00,146.78,147.21,146.71,147.0,46247.0,144.1839,144.6063,144.1151,144.4,46247.0
2022-11-16 11:40:00,146.93,147.11,146.77,146.99,22359.0,144.3312,144.5081,144.1741,144.3902,22359.0
2022-11-16 11:50:00,146.97,147.12,146.74,147.11,17299.0,144.3705,144.5179,144.1446,144.5081,17299.0
2022-11-16 12:00:00,147.09,147.09,146.73,147.0,8093.0,144.4884,144.4884,144.1348,144.4,8093.0
2022-11-16 12:10:00,146.96,147.01,146.8,146.9,16742.0,144.3607,144.4098,144.2035,144.3018,16742.0
2022-11-16 12:20:00,146.94,147.46,146.85,147.39,17578.0,144.3411,144.8519,144.2527,144.7831,17578.0
2022-11-16 12:30:00,147.37,147.37,147.08,147.32,18783.0,144.7635,144.7635,144.4786,144.7143,18783.0
2022-11-16 12:40:00,147.33,147.85,147.33,147.63,17123.0,144.7242,145.235,144.7242,145.0189,17123.0
2022-11-16 12:50:00,147.62,147.87,147.62,147.69,17930.0,145.009,145.2546,145.009,145.0778,17930.0
2022-11-16 13:00:00,147.69,147.69,147.25,147.39,19113.0,145.0778,145.0778,144.6456,144.7831,19113.0
2022-11-16 13:10:00,147.42,147.57,147.28,147.47,26836.0,144.8126,144.9599,144.6751,144.8617,26836.0
2022-11-16 13:20:00,147.51,147.92,147.51,147.86,23381.0,144.901,145.3037,144.901,145.2448,23381.0
2022-11-16 13:30:00,147.81,147.85,147.6,147.64,20850.0,145.1957,145.235,144.9894,145.0287,20850.0
2022-11-16 13:40:00,147.65,147.68,147.19,147.34,18923.0,145.0385,145.068,144.5866,144.734,18923.0
2022-11-16 13:50:00,147.28,147.33,146.93,147.02,16350.0,144.6751,144.7242,144.3312,144.4197,16350.0
2022-11-16 14:00:00,147.0,147.16,146.87,147.11,13799.0,144.4,144.5572,144.2723,144.5081,13799.0
2022-11-16 14:10:00,147.11,147.2,146.78,146.82,14998.0,144.5081,144.5965,144.1839,144.2232,14998.0
2022-11-16 14:20:00,146.85,147.26,146.85,147.17,14564.0,144.2527,144.6554,144.2527,144.567,14564.0
2022-11-16 14:30:00,147.2,147.23,146.69,146.97,26262.0,144.5965,144.6259,144.0955,144.3705,26262.0
2022-11-16 14:40:00,146.95,147.16,146.47,146.62,19628.0,144.3509,144.5572,143.8794,144.0267,19628.0
2022-11-16 14:50:00,146.61,146.88,146.57,146.78,20831.0,144.0169,144.2821,143.9776,144.1839,20831.0
2022-11-16 15:00:00,146.78,146.83,146.35,146.37,16246.0,144.1839,144.233,143.7615,143.7811,16246.0
2022-11-16 15:10:00,146.4,146.86,146.4,146.74,35941.0,143.8106,144.2625,143.8106,144.1446,35941.0
2022-11-16 15:20:00,146.71,146.98,146.7,146.87,21498.0,144.1151,144.3804,144.1053,144.2723,21498.0
2022-11-16 15:30:00,146.88,146.97,146.48,146.63,60500.0,144.2821,144.3705,143.8892,144.0365,60500.0
2022-11-16 15:40:00,146.61,147.17,146.58,147.16,18758.0,144.0169,144.567,143.9874,144.5572,18758.0
2022-11-16 15:50:00,147.18,147.36,146.96,147.08,105517.0,144.5768,144.7536,144.3607,144.4786,105517.0
2022-11-17 09:30:00,145.33,145.56,143.41,143.83,21865.0,142.7595,142.9855,140.8735,141.2861,21865.0
2022-11-17 09:40:00,143.92,144.09,143.53,143.62,7421.0,141.3745,141.5415,140.9914,141.0798,7421.0
2022-11-17 09:50:00,143.78,143.79,142.16,142.25,17049.0,141.237,141.2468,139.6456,139.734,17049.0
2022-11-17 10:00:00,142.42,143.57,142.42,143.17,9490.0,139.901,141.0307,139.901,140.6377,9490.0
2022-11-17 10:10:00,143.24,143.54,143.09,143.24,10812.0,140.7065,141.0012,140.5592,140.7065,10812.0
2022-11-17 10:20:00,143.35,143.66,142.97,143.33,9899.0,140.8146,141.1191,140.4413,140.7949,9899.0
2022-11-17 10:30:00,143.42,143.42,142.2,142.22,12568.0,140.8833,140.8833,139.6849,139.7045,12568.0
2022-11-17 10:40:00,142.25,142.65,142.2,142.31,16757.0,139.734,140.1269,139.6849,139.793,16757.0
2022-11-17 10:50:00,142.31,142.72,142.3,142.65,22062.0,139.793,140.1957,139.7831,140.1269,22062.0
2022-11-17 11:00:00,142.68,143.0,142.63,142.84,24011.0,140.1564,140.4708,140.1073,140.3136,24011.0
2022-11-17 11:10:00,142.82,143.34,142.71,143.19,23737.0,140.2939,140.8047,140.1859,140.6574,23737.0
2022-11-17 11:20:00,143.25,143.92,143.06,143.79,11438.0,140.7163,141.3745,140.5297,141.2468,11438.0
2022-11-17 11:30:00,143.74,143.84,143.66,143.84,4454.0,141.1977,141.2959,141.1191,141.2959,4454.0
2022-11-17 11:40:00,143.84,143.84,143.34,143.41,8321.0,141.2959,141.2959,140.8047,140.8735,8321.0
2022-11-17 11:50:00,143.44,144.21,143.38,144.08,11700.0,140.903,141.6594,140.844,141.5317,11700.0
2022-11-17 12:00:00,144.13,144.45,144.05,144.25,24117.0,141.5808,141.8951,141.5022,141.6986,24117.0
2022-11-17 12:10:00,144.17,144.35,144.02,144.05,7586.0,141.6201,141.7969,141.4727,141.5022,7586.0
2022-11-17 12:20:00,144.1,144.11,143.79,143.8,7430.0,141.5513,141.5611,141.2468,141.2566,7430.0
2022-11-17 12:30:00,143.79,143.85,143.6,143.73,13539.0,141.2468,141.3057,141.0601,141.1878,13539.0
2022-11-17 12:40:00,143.73,144.27,143.73,144.27,9264.0,141.1878,141.7183,141.1878,141.7183,9264.0
2022-11-17 12:50:00,144.37,144.7,144.37,144.42,7877.0,141.8165,142.1407,141.8165,141.8656,7877.0
2022-11-17 13:00:00,144.46,144.58,144.32,144.46,12485.0,141.9049,142.0228,141.7674,141.9049,12485.0
2022-11-17 13:10:00,144.48,144.51,144.21,144.51,12685.0,141.9246,141.954,141.6594,141.954,12685.0
2022-11-17 13:20:00,144.51,144.56,144.36,144.38,9323.0,141.954,142.0032,141.8067,141.8263,9323.0
2022-11-17 13:30:00,144.39,144.64,144.28,144.6,18343.0,141.8362,142.0817,141.7281,142.0425,18343.0
2022-11-17 13:40:00,144.6,144.67,144.49,144.59,15069.0,142.0425,142.1112,141.9344,142.0326,15069.0
2022-11-17 13:50:00,144.59,144.71,144.4,144.69,11964.0,142.0326,142.1505,141.846,142.1309,11964.0
2022-11-17 14:00:00,144.69,144.92,144.59,144.59,14255.0,142.1309,142.3568,142.0326,142.0326,14255.0
2022-11-17 14:10:00,144.57,144.58,144.16,144.18,7518.0,142.013,142.0228,141.6102,141.6299,7518.0
2022-11-17 14:20:00,144.18,144.38,143.96,144.29,15402.0,141.6299,141.8263,141.4138,141.7379,15402.0
2022-11-17 14:30:00,144.29,144.38,144.06,144.19,10833.0,141.7379,141.8263,141.512,141.6397,10833.0
2022-11-17 14:40:00,144.14,144.23,143.87,144.08,10939.0,141.5906,141.679,141.3254,141.5317,10939.0
2022-11-17 14:50:00,144.1,144.18,143.99,143.99,8195.0,141.5513,141.6299,141.4432,141.4432,8195.0
2022-11-17 15:00:00,144.0,144.08,143.65,143.65,12175.0,141.4531,141.5317,141.1093,141.1093,12175.0
2022-11-17 15:10:00,143.65,143.73,143.25,143.56,23455.0,141.1093,141.1878,140.7163,141.0208,23455.0
2022-11-17 15:20:00,143.56,143.78,143.43,143.78,28002.0,141.0208,141.237,140.8931,141.237,28002.0
2022-11-17 15:30:00,143.75,144.04,143.75,143.95,25412.0,141.2075,141.4924,141.2075,141.404,25412.0
2022-11-17 15:40:00,143.95,144.5,143.92,144.38,44882.0,141.404,141.9442,141.3745,141.8263,44882.0
2022-11-17 15:50:00,144.38,144.64,143.83,144.61,198247.0,141.8263,142.0817,141.2861,142.0523,198247.0
2022-11-18 09:30:00,146.68,147.96,146.58,146.83,56244.0,144.0857,145.343,143.9874,144.233,56244.0
2022-11-18 09:40:00,146.66,146.68,144.8,144.8,15731.0,144.066,144.0857,142.2389,142.2389,15731.0
2022-11-18 09:50:00,144.89,146.29,144.89,146.02,32709.0,142.3273,143.7026,142.3273,143.4373,32709.0
2022-11-18 10:00:00,145.92,146.29,145.47,145.6,26205.0,143.3391,143.7026,142.8971,143.0248,26205.0
2022-11-18 10:10:00,145.51,145.57,144.78,144.95,20621.0,142.9364,142.9953,142.2193,142.3863,20621.0
2022-11-18 10:20:00,144.96,145.39,144.39,144.83,19821.0,142.3961,142.8185,141.8362,142.2684,19821.0
2022-11-18 10:30:00,144.77,145.0,144.42,144.84,18274.0,142.2094,142.4354,141.8656,142.2782,18274.0
2022-11-18 10:40:00,144.87,145.15,144.75,144.78,6407.0,142.3077,142.5827,142.1898,142.2193,6407.0
2022-11-18 10:50:00,144.77,144.87,144.15,144.28,17531.0,142.2094,142.3077,141.6004,141.7281,17531.0
2022-11-18 11:00:00,144.36,144.55,144.22,144.55,7710.0,141.8067,141.9933,141.6692,141.9933,7710.0
2022-11-18 11:10:00,144.5,144.82,144.5,144.75,7845.0,141.9442,142.2586,141.9442,142.1898,7845.0
2022-11-18 11:20:00,144.75,145.2,144.7,145.18,9740.0,142.1898,142.6318,142.1407,142.6122,9740.0
2022-11-18 11:30:00,145.18,145.36,144.76,144.79,12573.0,142.6122,142.789,142.1996,142.2291,12573.0
2022-11-18 11:40:00,144.83,145.15,144.62,144.99,17109.0,142.2684,142.5827,142.0621,142.4256,17109.0
2022-11-18 11:50:00,145.0,145.31,144.9,145.16,5138.0,142.4354,142.7399,142.3371,142.5925,5138.0
2022-11-18 12:00:00,145.32,145.42,145.23,145.23,6865.0,142.7497,142.848,142.6613,142.6613,6865.0
2022-11-18 12:10:00,145.2,145.25,144.66,144.69,7301.0,142.6318,142.681,142.1014,142.1309,7301.0
2022-11-18 12:20:00,144.62,145.01,144.53,145.01,5702.0,142.0621,142.4452,141.9737,142.4452,5702.0
2022-11-18 12:30:00,144.95,145.3,144.92,145.3,3140.0,142.3863,142.7301,142.3568,142.7301,3140.0
2022-11-18 12:40:00,145.3,145.31,145.07,145.18,7436.0,142.7301,142.7399,142.5041,142.6122,7436.0
2022-11-18 12:50:00,145.18,145.35,145.11,145.28,6107.0,142.6122,142.7792,142.5434,142.7104,6107.0
2022-11-18 13:00:00,145.28,145.62,145.21,145.58,5893.0,142.7104,143.0444,142.6417,143.0051,5893.0
2022-11-18 13:10:00,145.55,145.59,145.19,145.19,11792.0,142.9757,143.0149,142.622,142.622,11792.0
2022-11-18 13:20:00,145.2,145.65,145.11,145.65,9769.0,142.6318,143.0739,142.5434,143.0739,9769.0
2022-11-18 13:30:00,145.65,145.72,145.4,145.4,8711.0,143.0739,143.1426,142.8283,142.8283,8711.0
2022-11-18 13:40:00,145.38,145.4,144.92,145.08,18021.0,142.8087,142.8283,142.3568,142.514,18021.0
2022-11-18 13:50:00,145.02,145.04,144.71,145.03,9203.0,142.455,142.4747,142.1505,142.4648,9203.0
2022-11-18 14:00:00,145.03,145.32,145.03,145.15,9290.0,142.4648,142.7497,142.4648,142.5827,9290.0
2022-11-18 14:10:00,145.14,145.48,145.08,145.4,6888.0,142.5729,142.9069,142.514,142.8283,6888.0
2022-11-18 14:20:00,145.4,145.48,145.32,145.35,6732.0,142.8283,142.9069,142.7497,142.7792,6732.0
2022-11-18 14:30:00,145.34,145.49,144.89,145.03,26234.0,142.7694,142.9167,142.3273,142.4648,26234.0
2022-11-18 14:40:00,145.03,145.26,144.98,145.08,4933.0,142.4648,142.6908,142.4157,142.514,4933.0
2022-11-18 14:50:00,145.11,145.38,145.06,145.37,10101.0,142.5434,142.8087,142.4943,142.7988,10101.0
2022-11-18 15:00:00,145.37,146.03,145.36,146.03,17654.0,142.7988,143.4472,142.789,143.4472,17654.0
2022-11-18 15:10:00,146.0,146.08,145.83,145.89,15840.0,143.4177,143.4963,143.2507,143.3096,15840.0
2022-11-18 15:20:00,145.85,146.12,145.6,146.12,19492.0,143.2703,143.5356,143.0248,143.5356,19492.0
2022-11-18 15:30:00,146.15,146.3,145.94,146.25,24504.0,143.565,143.7124,143.3588,143.6633,24504.0
2022-11-18 15:40:00,146.28,146.43,146.13,146.4,66599.0,143.6927,143.8401,143.5454,143.8106,66599.0
2022-11-18 15:50:00,146.46,146.49,145.68,146.23,137025.0,143.8696,143.899,143.1034,143.6436,137025.0
2022-11-21 09:30:00,145.62,146.14,145.01,145.52,31688.0,143.0444,143.5552,142.4452,142.9462,31688.0
2022-11-21 09:40:00,145.5,145.94,144.77,145.59,19121.0,142.9265,143.3588,142.2094,143.0149,19121.0
2022-11-21 09:50:00,145.55,146.25,145.54,145.87,13243.0,142.9757,143.6633,142.9658,143.29,13243.0
2022-11-21 10:00:00,145.81,146.07,145.57,145.69,23901.0,143.2311,143.4865,142.9953,143.1132,23901.0
2022-11-21 10:10:00,145.67,146.11,145.59,146.06,13957.0,143.0935,143.5257,143.0149,143.4766,13957.0
2022-11-21 10:20:00,146.06,146.55,146.01,146.28,19258.0,143.4766,143.958,143.4275,143.6927,19258.0
2022-11-21 10:30:00,146.27,146.28,145.86,145.93,23879.0,143.6829,143.6927,143.2802,143.3489,23879.0
2022-11-21 10:40:00,146.02,146.71,145.91,146.71,16132.0,143.4373,144.1151,143.3293,144.1151,16132.0
2022-11-21 10:50:00,146.72,147.16,146.61,146.83,14017.0,144.125,144.5572,144.0169,144.233,14017.0
2022-11-21 11:00:00,146.83,147.06,146.65,146.85,30263.0,144.233,144.4589,144.0562,144.2527,30263.0
2022-11-21 11:10:00,146.82,146.89,146.58,146.69,18098.0,144.2232,144.292,143.9874,144.0955,18098.0
2022-11-21 11:20:00,146.68,146.88,146.49,146.5,10647.0,144.0857,144.2821,143.899,143.9088,10647.0
2022-11-21 11:30:00,146.4,146.63,146.31,146.57,10991.0,143.8106,144.0365,143.7222,143.9776,10991.0
2022-11-21 11:40:00,146.58,146.67,146.44,146.62,5370.0,143.9874,144.0758,143.8499,144.0267,5370.0
2022-11-21 11:50:00,146.65,146.79,146.31,146.44,7904.0,144.0562,144.1937,143.7222,143.8499,7904.0
2022-11-21 12:00:00,146.45,146.69,146.4,146.42,7595.0,143.8597,144.0955,143.8106,143.8303,7595.0
2022-11-21 12:10:00,146.42,146.5,146.19,146.29,5668.0,143.8303,143.9088,143.6043,143.7026,5668.0
2022-11-21 12:20:00,146.24,146.27,146.16,146.22,3532.0,143.6534,143.6829,143.5749,143.6338,3532.0
2022-11-21 12:30:00,146.22,146.56,146.14,146.41,9345.0,143.6338,143.9678,143.5552,143.8204,9345.0
2022-11-21 12:40:00,146.34,146.35,146.12,146.12,7957.0,143.7517,143.7615,143.5356,143.5356,7957.0
2022-11-21 12:50:00,146.09,146.09,145.62,145.67,7442.0,143.5061,143.5061,143.0444,143.0935,7442.0
2022-11-21 13:00:00,145.66,145.83,145.66,145.82,12105.0,143.0837,143.2507,143.0837,143.2409,12105.0
2022-11-21 13:10:00,145.85,146.26,145.85,146.17,8319.0,143.2703,143.6731,143.2703,143.5847,8319.0
2022-11-21 13:20:00,146.2,146.33,146.13,146.3,18740.0,143.6142,143.7419,143.5454,143.7124,18740.0
2022-11-21 13:30:00,146.26,146.51,146.02,146.44,13513.0,143.6731,143.9187,143.4373,143.8499,13513.0
2022-11-21 13:40:00,146.43,146.56,146.21,146.3,13960.0,143.8401,143.9678,143.624,143.7124,13960.0
2022-11-21 13:50:00,146.28,146.28,145.95,146.1,7895.0,143.6927,143.6927,143.3686,143.5159,7895.0
2022-11-21 14:00:00,146.12,146.35,146.12,146.19,9082.0,143.5356,143.7615,143.5356,143.6043,9082.0
2022-11-21 14:10:00,146.18,146.18,145.83,145.84,11035.0,143.5945,143.5945,143.2507,143.2605,11035.0
2022-11-21 14:20:00,145.83,145.83,145.42,145.57,17551.0,143.2507,143.2507,142.848,142.9953,17551.0
2022-11-21 14:30:00,145.62,145.83,145.61,145.77,15917.0,143.0444,143.2507,143.0346,143.1918,15917.0
2022-11-21 14:40:00,145.77,145.77,145.46,145.59,14142.0,143.1918,143.1918,142.8872,143.0149,14142.0
2022-11-21 14:50:00,145.61,145.67,145.39,145.39,20666.0,143.0346,143.0935,142.8185,142.8185,20666.0
2022-11-21 15:00:00,145.36,145.39,145.14,145.33,27984.0,142.789,142.8185,142.5729,142.7595,27984.0
2022-11-21 15:10:00,145.31,145.57,145.25,145.45,36334.0,142.7399,142.9953,142.681,142.8774,36334.0
2022-11-21 15:20:00,145.41,145.46,144.93,145.0,22256.0,142.8381,142.8872,142.3666,142.4354,22256.0
2022-11-21 15:30:00,145.0,145.23,144.95,145.01,39804.0,142.4354,142.6613,142.3863,142.4452,39804.0
2022-11-21 15:40:00,145.03,145.26,144.76,145.19,55138.0,142.4648,142.6908,142.1996,142.622,55138.0
2022-11-21 15:50:00,145.2,145.21,144.43,145.14,165224.0,142.6318,142.6417,141.8755,142.5729,165224.0
2022-11-22 09:30:00,151.98,155.95,151.98,153.43,366490.0,149.2919,153.1917,149.2919,150.7163,366490.0
2022-11-22 09:40:00,153.75,155.42,153.66,155.34,134523.0,151.0306,152.6711,150.9422,152.5925,134523.0
2022-11-22 09:50:00,155.25,157.0,154.38,156.88,126803.0,152.5041,154.2231,151.6495,154.1053,126803.0
2022-11-22 10:00:00,156.88,157.0,154.1,154.42,151545.0,154.1053,154.2231,151.3744,151.6888,151545.0
2022-11-22 10:10:00,154.35,154.82,153.65,153.99,77222.0,151.62,152.0817,150.9324,151.2664,77222.0
2022-11-22 10:20:00,153.97,155.08,153.94,154.86,47038.0,151.2467,152.3371,151.2173,152.121,47038.0
2022-11-22 10:30:00,154.96,155.25,153.98,154.06,37201.0,152.2192,152.5041,151.2565,151.3351,37201.0
2022-11-22 10:40:00,154.03,154.58,153.93,154.56,22925.0,151.3057,151.8459,151.2074,151.8263,22925.0
2022-11-22 10:50:00,154.64,154.73,154.19,154.44,33390.0,151.9049,151.9933,151.4628,151.7084,33390.0
2022-11-22 11:00:00,154.39,154.97,154.24,154.83,32708.0,151.6593,152.229,151.512,152.0915,32708.0
2022-11-22 11:10:00,154.89,155.09,154.45,154.68,35933.0,152.1505,152.3469,151.7182,151.9442,35933.0
2022-11-22 11:20:00,154.6,154.87,154.31,154.75,21837.0,151.8656,152.1308,151.5807,152.0129,21837.0
2022-11-22 11:30:00,154.61,154.72,153.54,154.04,69835.0,151.8754,151.9835,150.8243,151.3155,69835.0
2022-11-22 11:40:00,153.98,153.99,153.46,153.56,27654.0,151.2565,151.2664,150.7457,150.844,27654.0
2022-11-22 11:50:00,153.56,154.42,153.56,154.42,34803.0,150.844,151.6888,150.844,151.6888,34803.0
2022-11-22 12:00:00,154.43,155.06,154.4,154.75,29508.0,151.6986,152.3174,151.6691,152.0129,29508.0
2022-11-22 12:10:00,154.75,155.02,154.55,154.55,28534.0,152.0129,152.2782,151.8165,151.8165,28534.0
2022-11-22 12:20:00,154.58,154.98,154.54,154.87,16463.0,151.8459,152.2389,151.8066,152.1308,16463.0
2022-11-22 12:30:00,154.95,155.15,154.8,154.9,48793.0,152.2094,152.4059,152.062,152.1603,48793.0
2022-11-22 12:40:00,154.9,155.04,154.63,154.89,23983.0,152.1603,152.2978,151.8951,152.1505,23983.0
2022-11-22 12:50:00,154.91,155.02,154.69,154.72,19619.0,152.1701,152.2782,151.954,151.9835,19619.0
2022-11-22 13:00:00,154.74,155.46,154.72,155.45,28150.0,152.0031,152.7104,151.9835,152.7005,28150.0
2022-11-22 13:10:00,155.4,155.55,155.35,155.52,21295.0,152.6514,152.7988,152.6023,152.7693,21295.0
2022-11-22 13:20:00,155.54,155.67,155.14,155.36,25561.0,152.789,152.9167,152.396,152.6121,25561.0
2022-11-22 13:30:00,155.36,155.75,155.34,155.73,18180.0,152.6121,152.9952,152.5925,152.9756,18180.0
2022-11-22 13:40:00,155.75,155.77,155.55,155.7,22170.0,152.9952,153.0149,152.7988,152.9461,22170.0
2022-11-22 13:50:00,155.63,155.97,155.63,155.88,16204.0,152.8774,153.2114,152.8774,153.1229,16204.0
2022-11-22 14:00:00,155.92,156.16,155.55,155.76,30419.0,153.1622,153.398,152.7988,153.0051,30419.0
2022-11-22 14:10:00,155.77,155.78,155.6,155.7,30259.0,153.0149,153.0247,152.8479,152.9461,30259.0
2022-11-22 14:20:00,155.7,155.83,155.58,155.67,20524.0,152.9461,153.0738,152.8283,152.9167,20524.0
2022-11-22 14:30:00,155.71,156.1,155.58,156.1,18612.0,152.956,153.3391,152.8283,153.3391,18612.0
2022-11-22 14:40:00,156.07,156.23,155.84,156.23,14923.0,153.3096,153.4668,153.0837,153.4668,14923.0
2022-11-22 14:50:00,156.22,156.33,155.77,155.78,101021.0,153.4569,153.565,153.0149,153.0247,101021.0
2022-11-22 15:00:00,155.62,156.56,155.61,156.55,27507.0,152.8675,153.7909,152.8577,153.7811,27507.0
2022-11-22 15:10:00,156.55,157.17,156.45,156.93,40476.0,153.7811,154.3901,153.6829,154.1544,40476.0
2022-11-22 15:20:00,156.94,157.29,156.91,157.01,46683.0,154.1642,154.508,154.1347,154.233,46683.0
2022-11-22 15:30:00,157.03,157.34,156.81,157.3,50868.0,154.2526,154.5571,154.0365,154.5178,50868.0
2022-11-22 15:40:00,157.26,157.29,157.01,157.15,164037.0,154.4785,154.508,154.233,154.3705,164037.0
2022-11-22 15:50:00,157.19,157.44,156.64,156.94,273532.0,154.4098,154.6554,153.8695,154.1642,273532.0
2022-11-23 09:30:00,156.67,157.05,155.83,155.94,56810.0,153.899,154.2723,153.0738,153.1819,56810.0
2022-11-23 09:40:00,156.04,156.11,154.8,155.41,35899.0,153.2801,153.3489,152.062,152.6613,35899.0
2022-11-23 09:50:00,155.51,156.3,155.47,156.03,28435.0,152.7595,153.5355,152.7202,153.2703,28435.0
2022-11-23 10:00:00,156.08,156.54,155.61,155.63,27385.0,153.3194,153.7713,152.8577,152.8774,27385.0
2022-11-23 10:10:00,155.62,155.67,154.35,154.65,43104.0,152.8675,152.9167,151.62,151.9147,43104.0
2022-11-23 10:20:00,154.62,155.53,154.61,155.35,12250.0,151.8852,152.7791,151.8754,152.6023,12250.0
2022-11-23 10:30:00,155.34,155.97,155.17,155.95,26893.0,152.5925,153.2114,152.4255,153.1917,26893.0
2022-11-23 10:40:00,155.95,156.05,155.66,155.98,11692.0,153.1917,153.2899,152.9068,153.2212,11692.0
2022-11-23 10:50:00,155.99,156.43,155.93,156.05,28325.0,153.231,153.6632,153.1721,153.2899,28325.0
2022-11-23 11:00:00,156.02,156.11,155.27,155.72,19852.0,153.2605,153.3489,152.5237,152.9658,19852.0
2022-11-23 11:10:00,155.71,156.05,155.55,155.72,28757.0,152.956,153.2899,152.7988,152.9658,28757.0
2022-11-23 11:20:00,155.68,155.97,155.68,155.88,25274.0,152.9265,153.2114,152.9265,153.1229,25274.0
2022-11-23 11:30:00,155.75,155.78,155.54,155.75,12990.0,152.9952,153.0247,152.789,152.9952,12990.0
2022-11-23 11:40:00,155.72,155.93,155.72,155.76,7863.0,152.9658,153.1721,152.9658,153.0051,7863.0
2022-11-23 11:50:00,155.77,155.82,155.02,155.42,12945.0,153.0149,153.064,152.2782,152.6711,12945.0
2022-11-23 12:00:00,155.47,155.68,155.4,155.56,20946.0,152.7202,152.9265,152.6514,152.8086,20946.0
2022-11-23 12:10:00,155.56,155.78,155.53,155.72,4737.0,152.8086,153.0247,152.7791,152.9658,4737.0
2022-11-23 12:20:00,155.75,155.98,155.72,155.75,6171.0,152.9952,153.2212,152.9658,152.9952,6171.0
2022-11-23 12:30:00,155.79,155.9,155.68,155.89,4683.0,153.0345,153.1426,152.9265,153.1328,4683.0
2022-11-23 12:40:00,155.92,155.94,155.65,155.76,7189.0,153.1622,153.1819,152.897,153.0051,7189.0
2022-11-23 12:50:00,155.8,155.8,155.46,155.57,17196.0,153.0444,153.0444,152.7104,152.8184,17196.0
2022-11-23 13:00:00,155.56,155.92,155.56,155.8,7864.0,152.8086,153.1622,152.8086,153.0444,7864.0
2022-11-23 13:10:00,155.75,155.95,155.75,155.95,5746.0,152.9952,153.1917,152.9952,153.1917,5746.0
2022-11-23 13:20:00,155.96,156.11,155.85,156.03,8663.0,153.2015,153.3489,153.0935,153.2703,8663.0
2022-11-23 13:30:00,156.09,156.29,156.09,156.28,6300.0,153.3292,153.5257,153.3292,153.5159,6300.0
2022-11-23 13:40:00,156.26,156.38,156.2,156.31,7080.0,153.4962,153.6141,153.4373,153.5453,7080.0
2022-11-23 13:50:00,156.23,156.24,156.07,156.22,7832.0,153.4668,153.4766,153.3096,153.4569,7832.0
2022-11-23 14:00:00,156.36,156.92,156.17,156.79,12199.0,153.5945,154.1445,153.4078,154.0168,12199.0
2022-11-23 14:10:00,156.81,156.89,156.58,156.86,4743.0,154.0365,154.1151,153.8106,154.0856,4743.0
2022-11-23 14:20:00,156.84,157.28,156.82,157.07,9636.0,154.066,154.4982,154.0463,154.2919,9636.0
2022-11-23 14:30:00,157.02,157.02,156.68,156.72,6559.0,154.2428,154.2428,153.9088,153.9481,6559.0
2022-11-23 14:40:00,156.73,156.93,156.69,156.93,7313.0,153.9579,154.1544,153.9186,154.1544,7313.0
2022-11-23 14:50:00,156.88,157.06,156.79,156.89,8863.0,154.1053,154.2821,154.0168,154.1151,8863.0
2022-11-23 15:00:00,156.87,156.87,156.49,156.52,11858.0,154.0954,154.0954,153.7222,153.7516,11858.0
2022-11-23 15:10:00,156.52,156.52,156.19,156.4,16224.0,153.7516,153.7516,153.4275,153.6337,16224.0
2022-11-23 15:20:00,156.38,156.38,155.92,155.95,20372.0,153.6141,153.6141,153.1622,153.1917,20372.0
2022-11-23 15:30:00,156.01,156.02,155.9,156.0,18357.0,153.2506,153.2605,153.1426,153.2408,18357.0
2022-11-23 15:40:00,155.99,155.99,155.51,155.6,19877.0,153.231,153.231,152.7595,152.8479,19877.0
2022-11-23 15:50:00,155.57,155.68,155.23,155.35,96158.0,152.8184,152.9265,152.4844,152.6023,96158.0
2022-11-25 09:30:00,155.09,155.97,154.71,155.51,45869.0,152.3469,153.2114,151.9736,152.7595,45869.0
2022-11-25 09:40:00,155.48,156.0,154.83,154.83,14691.0,152.73,153.2408,152.0915,152.0915,14691.0
2022-11-25 09:50:00,154.87,155.42,154.82,155.29,21308.0,152.1308,152.6711,152.0817,152.5434,21308.0
2022-11-25 10:00:00,155.28,155.46,155.03,155.06,15969.0,152.5336,152.7104,152.288,152.3174,15969.0
2022-11-25 10:10:00,155.08,155.48,154.93,155.36,6149.0,152.3371,152.73,152.1897,152.6121,6149.0
2022-11-25 10:20:00,155.38,155.59,155.18,155.39,11570.0,152.6318,152.8381,152.4353,152.6416,11570.0
2022-11-25 10:30:00,155.42,155.67,155.35,155.38,12176.0,152.6711,152.9167,152.6023,152.6318,12176.0
2022-11-25 10:40:00,155.42,155.49,155.29,155.45,13053.0,152.6711,152.7398,152.5434,152.7005,13053.0
2022-11-25 10:50:00,155.41,155.99,155.34,155.84,14382.0,152.6613,153.231,152.5925,153.0837,14382.0
2022-11-25 11:00:00,155.85,156.09,155.67,156.08,12113.0,153.0935,153.3292,152.9167,153.3194,12113.0
2022-11-25 11:10:00,156.04,156.04,155.81,155.9,10430.0,153.2801,153.2801,153.0542,153.1426,10430.0
2022-11-25 11:20:00,155.94,156.14,155.84,155.89,10069.0,153.1819,153.3783,153.0837,153.1328,10069.0
2022-11-25 11:30:00,155.92,156.33,155.92,156.33,9372.0,153.1622,153.565,153.1622,153.565,9372.0
2022-11-25 11:40:00,156.3,156.35,156.18,156.3,8784.0,153.5355,153.5846,153.4176,153.5355,8784.0
2022-11-25 11:50:00,156.3,156.36,156.09,156.09,11523.0,153.5355,153.5945,153.3292,153.3292,11523.0
2022-11-25 12:00:00,156.12,156.15,156.02,156.11,14951.0,153.3587,153.3882,153.2605,153.3489,14951.0
2022-11-25 12:10:00,156.12,156.53,156.12,156.34,14398.0,153.3587,153.7614,153.3587,153.5748,14398.0
2022-11-25 12:20:00,156.32,156.56,156.27,156.54,10338.0,153.5552,153.7909,153.506,153.7713,10338.0
2022-11-25 12:30:00,156.56,156.56,156.29,156.36,11342.0,153.7909,153.7909,153.5257,153.5945,11342.0
2022-11-25 12:40:00,156.36,156.56,156.18,156.53,17929.0,153.5945,153.7909,153.4176,153.7614,17929.0
2022-11-25 12:50:00,156.56,156.95,156.51,156.94,44836.0,153.7909,154.174,153.7418,154.1642,44836.0
2022-11-28 09:30:00,155.87,156.75,155.62,156.71,43042.0,153.1131,153.9776,152.8675,153.9383,43042.0
2022-11-28 09:40:00,156.71,156.85,156.28,156.29,26879.0,153.9383,154.0758,153.5159,153.5257,26879.0
2022-11-28 09:50:00,156.43,156.66,156.13,156.25,22325.0,153.6632,153.8891,153.3685,153.4864,22325.0
2022-11-28 10:00:00,156.25,156.58,155.98,156.03,16373.0,153.4864,153.8106,153.2212,153.2703,16373.0
2022-11-28 10:10:00,156.01,156.21,155.54,155.81,27395.0,153.2506,153.4471,152.789,153.0542,27395.0
2022-11-28 10:20:00,155.8,155.88,155.32,155.43,14398.0,153.0444,153.1229,152.5728,152.6809,14398.0
2022-11-28 10:30:00,155.47,155.57,155.2,155.38,12294.0,152.7202,152.8184,152.455,152.6318,12294.0
2022-11-28 10:40:00,155.26,155.33,154.96,154.99,9373.0,152.5139,152.5827,152.2192,152.2487,9373.0
2022-11-28 10:50:00,155.0,155.02,154.77,154.83,10968.0,152.2585,152.2782,152.0326,152.0915,10968.0
2022-11-28 11:00:00,154.83,154.93,154.66,154.71,9065.0,152.0915,152.1897,151.9245,151.9736,9065.0
2022-11-28 11:10:00,154.72,154.72,154.32,154.42,9036.0,151.9835,151.9835,151.5905,151.6888,9036.0
2022-11-28 11:20:00,154.37,154.53,154.25,154.3,10455.0,151.6397,151.7968,151.5218,151.5709,10455.0
2022-11-28 11:30:00,154.34,154.47,154.26,154.42,7024.0,151.6102,151.7379,151.5316,151.6888,7024.0
2022-11-28 11:40:00,154.38,154.39,153.9,154.03,10339.0,151.6495,151.6593,151.178,151.3057,10339.0
2022-11-28 11:50:00,154.03,154.23,153.96,153.96,9311.0,151.3057,151.5021,151.2369,151.2369,9311.0
2022-11-28 12:00:00,154.0,154.14,153.6,153.6,17487.0,151.2762,151.4137,150.8833,150.8833,17487.0
2022-11-28 12:10:00,153.63,154.15,153.55,154.06,19391.0,150.9127,151.4235,150.8342,151.3351,19391.0
2022-11-28 12:20:00,154.04,154.09,153.75,153.76,8679.0,151.3155,151.3646,151.0306,151.0404,8679.0
2022-11-28 12:30:00,153.8,153.84,153.62,153.8,9086.0,151.0797,151.119,150.9029,151.0797,9086.0
2022-11-28 12:40:00,153.84,153.88,153.57,153.74,10931.0,151.119,151.1583,150.8538,151.0208,10931.0
2022-11-28 12:50:00,153.69,153.72,153.33,153.33,9360.0,150.9717,151.0011,150.618,150.618,9360.0
2022-11-28 13:00:00,153.38,153.77,153.34,153.65,6941.0,150.6672,151.0503,150.6279,150.9324,6941.0
2022-11-28 13:10:00,153.6,154.0,153.6,153.97,11722.0,150.8833,151.2762,150.8833,151.2467,11722.0
2022-11-28 13:20:00,153.95,154.06,153.84,153.84,9961.0,151.2271,151.3351,151.119,151.119,9961.0
2022-11-28 13:30:00,153.84,153.89,153.64,153.65,7905.0,151.119,151.1681,150.9226,150.9324,7905.0
2022-11-28 13:40:00,153.68,153.85,153.62,153.8,15236.0,150.9619,151.1288,150.9029,151.0797,15236.0
2022-11-28 13:50:00,153.8,153.85,153.45,153.53,10842.0,151.0797,151.1288,150.7359,150.8145,10842.0
2022-11-28 14:00:00,153.48,153.6,153.26,153.3,11155.0,150.7654,150.8833,150.5493,150.5886,11155.0
2022-11-28 14:10:00,153.27,153.27,152.89,152.9,6667.0,150.5591,150.5591,150.1858,150.1957,6667.0
2022-11-28 14:20:00,152.92,152.95,152.67,152.9,20906.0,150.2153,150.2448,149.9697,150.1957,20906.0
2022-11-28 14:30:00,152.91,152.97,152.77,152.84,11584.0,150.2055,150.2644,150.068,150.1367,11584.0
2022-11-28 14:40:00,152.84,152.9,152.59,152.61,11377.0,150.1367,150.1957,149.8911,149.9108,11377.0
2022-11-28 14:50:00,152.59,152.71,152.52,152.55,17109.0,149.8911,150.009,149.8224,149.8518,17109.0
2022-11-28 15:00:00,152.54,152.61,152.26,152.27,21990.0,149.842,149.9108,149.567,149.5768,21990.0
2022-11-28 15:10:00,152.25,152.32,151.88,151.95,26621.0,149.5571,149.6259,149.1937,149.2625,26621.0
2022-11-28 15:20:00,151.98,152.06,151.73,151.81,21660.0,149.2919,149.3705,149.0463,149.1249,21660.0
2022-11-28 15:30:00,151.83,152.29,151.82,152.0,28211.0,149.1446,149.5964,149.1348,149.3116,28211.0
2022-11-28 15:40:00,151.99,152.08,151.8,151.8,40577.0,149.3017,149.3902,149.1151,149.1151,40577.0
2022-11-28 15:50:00,151.83,152.38,151.83,152.33,126876.0,149.1446,149.6848,149.1446,149.6357,126876.0
2022-11-29 09:30:00,151.88,152.47,151.28,152.21,37342.0,149.1937,149.7733,148.6043,149.5179,37342.0
2022-11-29 09:40:00,152.07,152.75,151.89,152.13,11960.0,149.3803,150.0483,149.2035,149.4393,11960.0
2022-11-29 09:50:00,152.12,152.52,152.04,152.52,12093.0,149.4294,149.8224,149.3509,149.8224,12093.0
2022-11-29 10:00:00,152.53,152.9,152.42,152.43,13716.0,149.8322,150.1957,149.7241,149.734,13716.0
2022-11-29 10:10:00,152.36,152.39,151.87,152.35,9086.0,149.6652,149.6947,149.1839,149.6554,9086.0
2022-11-29 10:20:00,152.39,152.41,152.02,152.18,5185.0,149.6947,149.7143,149.3312,149.4884,5185.0
2022-11-29 10:30:00,152.17,152.27,151.8,151.8,7786.0,149.4786,149.5768,149.1151,149.1151,7786.0
2022-11-29 10:40:00,151.92,152.5,151.92,152.42,4647.0,149.233,149.8027,149.233,149.7241,4647.0
2022-11-29 10:50:00,152.43,152.47,151.98,152.06,8810.0,149.734,149.7733,149.2919,149.3705,8810.0
2022-11-29 11:00:00,152.06,152.07,151.45,151.45,7836.0,149.3705,149.3803,148.7713,148.7713,7836.0
2022-11-29 11:10:00,151.5,151.5,150.92,150.96,11368.0,148.8204,148.8204,148.2507,148.29,11368.0
2022-11-29 11:20:00,150.96,151.15,150.77,151.0,21202.0,148.29,148.4766,148.1033,148.3293,21202.0
2022-11-29 11:30:00,150.97,151.25,150.97,151.16,8985.0,148.2998,148.5748,148.2998,148.4864,8985.0
2022-11-29 11:40:00,151.11,151.22,150.95,151.22,14978.0,148.4373,148.5454,148.2801,148.5454,14978.0
2022-11-29 11:50:00,151.21,151.47,151.08,151.33,14826.0,148.5355,148.7909,148.4078,148.6534,14826.0
2022-11-29 12:00:00,151.3,151.31,151.03,151.3,14561.0,148.624,148.6338,148.3587,148.624,14561.0
2022-11-29 12:10:00,151.27,151.28,150.92,151.12,32862.0,148.5945,148.6043,148.2507,148.4471,32862.0
2022-11-29 12:20:00,151.16,151.25,150.99,151.24,6592.0,148.4864,148.5748,148.3194,148.565,6592.0
2022-11-29 12:30:00,151.27,151.61,151.25,151.58,6590.0,148.5945,148.9285,148.5748,148.899,6590.0
2022-11-29 12:40:00,151.56,151.67,151.52,151.66,5136.0,148.8794,148.9874,148.8401,148.9776,5136.0
2022-11-29 12:50:00,151.66,151.75,151.21,151.27,15616.0,148.9776,149.066,148.5355,148.5945,15616.0
2022-11-29 13:00:00,151.3,151.41,151.18,151.35,9849.0,148.624,148.732,148.5061,148.6731,9849.0
2022-11-29 13:10:00,151.28,151.43,151.12,151.18,9833.0,148.6043,148.7517,148.4471,148.5061,9833.0
2022-11-29 13:20:00,151.14,151.14,150.72,150.75,6757.0,148.4668,148.4668,148.0542,148.0837,6757.0
2022-11-29 13:30:00,150.7,151.03,150.62,151.03,6586.0,148.0346,148.3587,147.956,148.3587,6586.0
2022-11-29 13:40:00,151.05,151.17,150.95,150.95,5512.0,148.3784,148.4963,148.2801,148.2801,5512.0
2022-11-29 13:50:00,150.94,150.94,150.71,150.73,7655.0,148.2703,148.2703,148.0444,148.064,7655.0
2022-11-29 14:00:00,150.79,151.48,150.78,151.47,6063.0,148.123,148.8008,148.1131,148.7909,6063.0
2022-11-29 14:10:00,151.41,151.41,151.12,151.16,8340.0,148.732,148.732,148.4471,148.4864,8340.0
2022-11-29 14:20:00,151.13,151.18,150.84,150.84,7581.0,148.457,148.5061,148.1721,148.1721,7581.0
2022-11-29 14:30:00,150.82,150.84,150.64,150.73,16553.0,148.1524,148.1721,147.9756,148.064,16553.0
2022-11-29 14:40:00,150.76,150.77,150.5,150.52,4800.0,148.0935,148.1033,147.8381,147.8577,4800.0
2022-11-29 14:50:00,150.52,150.71,150.5,150.68,6078.0,147.8577,148.0444,147.8381,148.0149,6078.0
2022-11-29 15:00:00,150.71,150.79,150.49,150.78,6629.0,148.0444,148.123,147.8283,148.1131,6629.0
2022-11-29 15:10:00,150.74,151.05,150.7,150.85,6948.0,148.0739,148.3784,148.0346,148.1819,6948.0
2022-11-29 15:20:00,150.83,150.96,150.53,150.64,12976.0,148.1623,148.29,147.8676,147.9756,12976.0
2022-11-29 15:30:00,150.64,150.92,150.57,150.86,9301.0,147.9756,148.2507,147.9069,148.1917,9301.0
2022-11-29 15:40:00,150.92,151.24,150.8,151.14,23073.0,148.2507,148.565,148.1328,148.4668,23073.0
2022-11-29 15:50:00,151.19,151.21,150.81,150.91,58859.0,148.5159,148.5355,148.1426,148.2408,58859.0
2022-11-30 09:30:00,151.38,152.3,150.86,151.78,41022.0,148.7025,149.6063,148.1917,149.0955,41022.0
2022-11-30 09:40:00,151.83,152.18,150.99,151.0,19165.0,149.1446,149.4884,148.3194,148.3293,19165.0
2022-11-30 09:50:00,150.94,151.8,150.92,151.25,41276.0,148.2703,149.1151,148.2507,148.5748,41276.0
2022-11-30 10:00:00,151.27,151.27,150.7,150.7,9485.0,148.5945,148.5945,148.0346,148.0346,9485.0
2022-11-30 10:10:00,150.78,150.84,150.52,150.52,9614.0,148.1131,148.1721,147.8577,147.8577,9614.0
2022-11-30 10:20:00,150.63,150.85,150.1,150.1,9334.0,147.9658,148.1819,147.4452,147.4452,9334.0
2022-11-30 10:30:00,150.09,150.42,149.66,150.39,15327.0,147.4354,147.7595,147.013,147.73,15327.0
2022-11-30 10:40:00,150.45,150.55,149.84,150.0,13400.0,147.789,147.8872,147.1898,147.3469,13400.0
2022-11-30 10:50:00,149.92,150.44,149.92,150.38,7817.0,147.2684,147.7792,147.2684,147.7202,7817.0
2022-11-30 11:00:00,150.44,150.52,150.19,150.5,13416.0,147.7792,147.8577,147.5336,147.8381,13416.0
2022-11-30 11:10:00,150.5,150.71,150.3,150.3,10434.0,147.8381,148.0444,147.6416,147.6416,10434.0
2022-11-30 11:20:00,150.36,150.64,150.34,150.6,5620.0,147.7006,147.9756,147.6809,147.9363,5620.0
2022-11-30 11:30:00,150.57,150.67,150.42,150.48,10250.0,147.9069,148.0051,147.7595,147.8185,10250.0
2022-11-30 11:40:00,150.48,150.58,150.28,150.58,9506.0,147.8185,147.9167,147.622,147.9167,9506.0
2022-11-30 11:50:00,150.57,150.65,150.27,150.27,9430.0,147.9069,147.9854,147.6122,147.6122,9430.0
2022-11-30 12:00:00,150.31,150.56,150.11,150.12,10193.0,147.6515,147.897,147.455,147.4648,10193.0
2022-11-30 12:10:00,150.15,150.17,149.74,149.74,7054.0,147.4943,147.5139,147.0915,147.0915,7054.0
2022-11-30 12:20:00,149.69,149.92,149.53,149.7,12357.0,147.0424,147.2684,146.8853,147.0523,12357.0
2022-11-30 12:30:00,149.64,149.79,149.45,149.49,11646.0,146.9933,147.1407,146.8067,146.846,11646.0
2022-11-30 12:40:00,149.49,149.92,149.49,149.71,7743.0,146.846,147.2684,146.846,147.0621,7743.0
2022-11-30 12:50:00,149.74,149.86,149.62,149.63,7730.0,147.0915,147.2094,146.9737,146.9835,7730.0
2022-11-30 13:00:00,149.68,149.99,149.68,149.96,9357.0,147.0326,147.3371,147.0326,147.3077,9357.0
2022-11-30 13:10:00,149.96,149.98,149.36,149.38,38931.0,147.3077,147.3273,146.7183,146.7379,38931.0
2022-11-30 13:20:00,149.43,149.56,149.22,149.33,28586.0,146.787,146.9147,146.5807,146.6888,28586.0
2022-11-30 13:30:00,149.36,150.87,149.1,150.73,30328.0,146.7183,148.2016,146.4629,148.064,30328.0
2022-11-30 13:40:00,150.85,150.93,150.16,150.38,16914.0,148.1819,148.2605,147.5041,147.7202,16914.0
2022-11-30 13:50:00,150.4,150.89,150.26,150.76,20854.0,147.7399,148.2212,147.6023,148.0935,20854.0
2022-11-30 14:00:00,150.76,151.98,150.75,151.69,30222.0,148.0935,149.2919,148.0837,149.0071,30222.0
2022-11-30 14:10:00,151.71,152.68,151.61,152.68,14609.0,149.0267,149.9795,148.9285,149.9795,14609.0
2022-11-30 14:20:00,152.68,153.05,152.4,152.83,22400.0,149.9795,150.343,149.7045,150.1269,22400.0
2022-11-30 14:30:00,152.57,152.63,152.24,152.3,30878.0,149.8715,149.9304,149.5473,149.6063,30878.0
2022-11-30 14:40:00,152.28,152.67,152.26,152.67,14827.0,149.5866,149.9697,149.567,149.9697,14827.0
2022-11-30 14:50:00,152.68,152.92,152.5,152.84,13096.0,149.9795,150.2153,149.8027,150.1367,13096.0
2022-11-30 15:00:00,152.86,153.43,152.81,153.42,11984.0,150.1564,150.7163,150.1072,150.7065,11984.0
2022-11-30 15:10:00,153.41,153.63,153.2,153.55,28666.0,150.6966,150.9127,150.4903,150.8342,28666.0
2022-11-30 15:20:00,153.51,153.83,153.4,153.76,30185.0,150.7949,151.1092,150.6868,151.0404,30185.0
2022-11-30 15:30:00,153.74,154.12,153.68,153.85,28107.0,151.0208,151.3941,150.9619,151.1288,28107.0
2022-11-30 15:40:00,153.92,154.39,153.79,154.31,56983.0,151.1976,151.6593,151.0699,151.5807,56983.0
2022-11-30 15:50:00,154.37,154.95,154.22,154.89,227672.0,151.6397,152.2094,151.4923,152.1505,227672.0
2022-12-01 09:30:00,156.73,156.99,155.22,155.22,50088.0,153.9579,154.2133,152.4746,152.4746,50088.0
2022-12-01 09:40:00,155.11,155.86,155.04,155.42,28616.0,152.3666,153.1033,152.2978,152.6711,28616.0
2022-12-01 09:50:00,155.42,156.15,155.42,155.97,23034.0,152.6711,153.3882,152.6711,153.2114,23034.0
2022-12-01 10:00:00,155.96,156.25,155.23,155.23,18836.0,153.2015,153.4864,152.4844,152.4844,18836.0
2022-12-01 10:10:00,155.2,155.28,154.64,154.81,22517.0,152.455,152.5336,151.9049,152.0719,22517.0
2022-12-01 10:20:00,154.75,155.0,154.42,154.72,19290.0,152.0129,152.2585,151.6888,151.9835,19290.0
2022-12-01 10:30:00,154.72,155.25,154.44,155.2,10599.0,151.9835,152.5041,151.7084,152.455,10599.0
2022-12-01 10:40:00,155.19,155.62,154.77,155.62,12490.0,152.4451,152.8675,152.0326,152.8675,12490.0
2022-12-01 10:50:00,155.63,156.14,155.62,156.12,16589.0,152.8774,153.3783,152.8675,153.3587,16589.0
2022-12-01 11:00:00,156.18,156.18,155.74,155.87,7995.0,153.4176,153.4176,152.9854,153.1131,7995.0
2022-12-01 11:10:00,155.83,155.83,155.44,155.58,12650.0,153.0738,153.0738,152.6907,152.8283,12650.0
2022-12-01 11:20:00,155.58,155.89,155.57,155.67,18339.0,152.8283,153.1328,152.8184,152.9167,18339.0
2022-12-01 11:30:00,155.74,156.21,155.71,156.09,23419.0,152.9854,153.4471,152.956,153.3292,23419.0
2022-12-01 11:40:00,156.12,156.38,156.0,156.0,9396.0,153.3587,153.6141,153.2408,153.2408,9396.0
2022-12-01 11:50:00,155.94,156.2,155.8,156.09,10389.0,153.1819,153.4373,153.0444,153.3292,10389.0
2022-12-01 12:00:00,156.04,156.06,155.43,155.43,9363.0,153.2801,153.2998,152.6809,152.6809,9363.0
2022-12-01 12:10:00,155.45,155.66,155.25,155.63,71449.0,152.7005,152.9068,152.5041,152.8774,71449.0
2022-12-01 12:20:00,155.66,156.14,155.61,156.11,16409.0,152.9068,153.3783,152.8577,153.3489,16409.0
2022-12-01 12:30:00,156.1,156.44,156.08,156.21,7788.0,153.3391,153.673,153.3194,153.4471,7788.0
2022-12-01 12:40:00,156.22,156.22,155.83,156.06,14437.0,153.4569,153.4569,153.0738,153.2998,14437.0
2022-12-01 12:50:00,156.04,156.33,156.04,156.25,7703.0,153.2801,153.565,153.2801,153.4864,7703.0
2022-12-01 13:00:00,156.24,156.54,156.11,156.42,15024.0,153.4766,153.7713,153.3489,153.6534,15024.0
2022-12-01 13:10:00,156.37,156.38,155.9,155.94,6562.0,153.6043,153.6141,153.1426,153.1819,6562.0
2022-12-01 13:20:00,155.93,155.98,155.72,155.81,13515.0,153.1721,153.2212,152.9658,153.0542,13515.0
2022-12-01 13:30:00,155.81,156.01,155.8,155.97,11379.0,153.0542,153.2506,153.0444,153.2114,11379.0
2022-12-01 13:40:00,156.01,156.27,156.0,156.16,6853.0,153.2506,153.506,153.2408,153.398,6853.0
2022-12-01 13:50:00,156.16,156.33,156.01,156.06,10710.0,153.398,153.565,153.2506,153.2998,10710.0
2022-12-01 14:00:00,156.03,156.03,155.2,155.36,12276.0,153.2703,153.2703,152.455,152.6121,12276.0
2022-12-01 14:10:00,155.45,155.6,155.37,155.43,10005.0,152.7005,152.8479,152.622,152.6809,10005.0
2022-12-01 14:20:00,155.45,155.52,155.18,155.36,8885.0,152.7005,152.7693,152.4353,152.6121,8885.0
2022-12-01 14:30:00,155.42,155.5,155.29,155.44,8517.0,152.6711,152.7497,152.5434,152.6907,8517.0
2022-12-01 14:40:00,155.4,155.48,155.24,155.48,8260.0,152.6514,152.73,152.4943,152.73,8260.0
2022-12-01 14:50:00,155.43,155.75,155.43,155.72,13622.0,152.6809,152.9952,152.6809,152.9658,13622.0
2022-12-01 15:00:00,155.77,155.82,155.65,155.71,8297.0,153.0149,153.064,152.897,152.956,8297.0
2022-12-01 15:10:00,155.7,155.75,155.16,155.3,14992.0,152.9461,152.9952,152.4157,152.5532,14992.0
2022-12-01 15:20:00,155.3,155.63,155.25,155.59,16857.0,152.5532,152.8774,152.5041,152.8381,16857.0
2022-12-01 15:30:00,155.59,155.74,155.54,155.63,19880.0,152.8381,152.9854,152.789,152.8774,19880.0
2022-12-01 15:40:00,155.63,156.14,155.61,156.1,44161.0,152.8774,153.3783,152.8577,153.3391,44161.0
2022-12-01 15:50:00,156.14,156.46,155.92,156.05,149945.0,153.3783,153.6927,153.1622,153.2899,149945.0
2022-12-02 09:30:00,153.97,154.77,153.82,154.39,27032.0,151.2467,152.0326,151.0994,151.6593,27032.0
2022-12-02 09:40:00,154.4,154.4,153.59,153.8,11756.0,151.6691,151.6691,150.8734,151.0797,11756.0
2022-12-02 09:50:00,153.81,154.69,153.8,154.59,9488.0,151.0896,151.954,151.0797,151.8558,9488.0
2022-12-02 10:00:00,154.5,155.1,154.5,154.93,11876.0,151.7674,152.3567,151.7674,152.1897,11876.0
2022-12-02 10:10:00,154.92,155.55,154.84,155.08,4750.0,152.1799,152.7988,152.1013,152.3371,4750.0
2022-12-02 10:20:00,155.11,155.14,154.55,154.68,5621.0,152.3666,152.396,151.8165,151.9442,5621.0
2022-12-02 10:30:00,154.6,155.22,154.51,155.01,8038.0,151.8656,152.4746,151.7772,152.2683,8038.0
2022-12-02 10:40:00,155.0,155.38,154.84,155.31,33683.0,152.2585,152.6318,152.1013,152.563,33683.0
2022-12-02 10:50:00,155.32,155.47,154.77,155.05,9517.0,152.5728,152.7202,152.0326,152.3076,9517.0
2022-12-02 11:00:00,155.06,155.67,154.93,155.58,6687.0,152.3174,152.9167,152.1897,152.8283,6687.0
2022-12-02 11:10:00,155.55,155.87,155.38,155.65,4431.0,152.7988,153.1131,152.6318,152.897,4431.0
2022-12-02 11:20:00,155.79,156.16,155.76,156.16,5941.0,153.0345,153.398,153.0051,153.398,5941.0
2022-12-02 11:30:00,156.16,156.38,155.92,156.35,4568.0,153.398,153.6141,153.1622,153.5846,4568.0
2022-12-02 11:40:00,156.56,156.63,156.39,156.4,4276.0,153.7909,153.8597,153.6239,153.6337,4276.0
2022-12-02 11:50:00,156.47,156.51,156.16,156.24,21454.0,153.7025,153.7418,153.398,153.4766,21454.0
2022-12-02 12:00:00,156.19,156.5,156.05,156.36,6942.0,153.4275,153.732,153.2899,153.5945,6942.0
2022-12-02 12:10:00,156.34,156.55,156.29,156.51,14881.0,153.5748,153.7811,153.5257,153.7418,14881.0
2022-12-02 12:20:00,156.46,156.67,156.26,156.31,6743.0,153.6927,153.899,153.4962,153.5453,6743.0
2022-12-02 12:30:00,156.27,156.35,155.91,155.92,10734.0,153.506,153.5846,153.1524,153.1622,10734.0
2022-12-02 12:40:00,155.9,156.21,155.89,156.03,11504.0,153.1426,153.4471,153.1328,153.2703,11504.0
2022-12-02 12:50:00,155.99,156.08,155.77,155.81,6226.0,153.231,153.3194,153.0149,153.0542,6226.0
2022-12-02 13:00:00,155.81,155.98,155.77,155.9,5828.0,153.0542,153.2212,153.0149,153.1426,5828.0
2022-12-02 13:10:00,155.94,156.1,155.85,155.97,8701.0,153.1819,153.3391,153.0935,153.2114,8701.0
2022-12-02 13:20:00,155.94,156.03,155.85,156.0,6261.0,153.1819,153.2703,153.0935,153.2408,6261.0
2022-12-02 13:30:00,156.0,156.11,155.94,156.09,3426.0,153.2408,153.3489,153.1819,153.3292,3426.0
2022-12-02 13:40:00,156.1,156.21,156.1,156.2,4164.0,153.3391,153.4471,153.3391,153.4373,4164.0
2022-12-02 13:50:00,156.16,156.16,155.83,155.95,5855.0,153.398,153.398,153.0738,153.1917,5855.0
2022-12-02 14:00:00,155.98,156.06,155.7,155.71,7411.0,153.2212,153.2998,152.9461,152.956,7411.0
2022-12-02 14:10:00,155.72,155.89,155.69,155.87,6178.0,152.9658,153.1328,152.9363,153.1131,6178.0
2022-12-02 14:20:00,155.84,155.86,155.6,155.61,7600.0,153.0837,153.1033,152.8479,152.8577,7600.0
2022-12-02 14:30:00,155.55,155.69,155.47,155.67,6398.0,152.7988,152.9363,152.7202,152.9167,6398.0
2022-12-02 14:40:00,155.65,155.94,155.59,155.84,9502.0,152.897,153.1819,152.8381,153.0837,9502.0
2022-12-02 14:50:00,155.87,156.39,155.86,156.31,4669.0,153.1131,153.6239,153.1033,153.5453,4669.0
2022-12-02 15:00:00,156.35,156.73,156.35,156.64,6037.0,153.5846,153.9579,153.5846,153.8695,6037.0
2022-12-02 15:10:00,156.64,156.64,156.39,156.48,10547.0,153.8695,153.8695,153.6239,153.7123,10547.0
2022-12-02 15:20:00,156.47,156.47,155.96,156.04,13765.0,153.7025,153.7025,153.2015,153.2801,13765.0
2022-12-02 15:30:00,156.02,156.12,155.57,155.75,11842.0,153.2605,153.3587,152.8184,152.9952,11842.0
2022-12-02 15:40:00,155.78,155.86,155.58,155.59,19294.0,153.0247,153.1033,152.8283,152.8381,19294.0
2022-12-02 15:50:00,155.62,155.93,155.55,155.82,118461.0,152.8675,153.1721,152.7988,153.064,118461.0
2022-12-05 09:30:00,153.84,153.89,153.22,153.77,27403.0,151.119,151.1681,150.51,151.0503,27403.0
2022-12-05 09:40:00,153.63,153.73,152.39,152.41,13173.0,150.9127,151.011,149.6947,149.7143,13173.0
2022-12-05 09:50:00,152.46,152.52,151.67,151.83,25096.0,149.7634,149.8224,148.9874,149.1446,25096.0
2022-12-05 10:00:00,151.69,151.96,151.25,151.9,54529.0,149.0071,149.2723,148.5748,149.2133,54529.0
2022-12-05 10:10:00,152.04,152.56,151.99,152.38,7774.0,149.3509,149.8617,149.3017,149.6848,7774.0
2022-12-05 10:20:00,152.4,152.59,152.23,152.54,8648.0,149.7045,149.8911,149.5375,149.842,8648.0
2022-12-05 10:30:00,152.46,152.89,152.46,152.71,8235.0,149.7634,150.1858,149.7634,150.009,8235.0
2022-12-05 10:40:00,152.75,153.49,152.72,153.27,45989.0,150.0483,150.7752,150.0188,150.5591,45989.0
2022-12-05 10:50:00,153.21,153.23,152.89,152.93,20319.0,150.5002,150.5198,150.1858,150.2251,20319.0
2022-12-05 11:00:00,152.93,153.46,152.92,153.37,20374.0,150.2251,150.7457,150.2153,150.6573,20374.0
2022-12-05 11:10:00,153.39,153.55,153.26,153.33,12555.0,150.677,150.8342,150.5493,150.618,12555.0
2022-12-05 11:20:00,153.43,153.44,153.28,153.43,16870.0,150.7163,150.7261,150.5689,150.7163,16870.0
2022-12-05 11:30:00,153.41,153.42,152.99,153.29,7432.0,150.6966,150.7065,150.2841,150.5788,7432.0
2022-12-05 11:40:00,153.34,153.48,153.34,153.35,10664.0,150.6279,150.7654,150.6279,150.6377,10664.0
2022-12-05 11:50:00,153.34,153.38,152.88,152.88,3647.0,150.6279,150.6672,150.176,150.176,3647.0
2022-12-05 12:00:00,152.88,153.21,152.85,153.21,3161.0,150.176,150.5002,150.1465,150.5002,3161.0
2022-12-05 12:10:00,153.1,153.32,153.09,153.3,3712.0,150.3921,150.6082,150.3823,150.5886,3712.0
2022-12-05 12:20:00,153.3,153.38,153.14,153.17,6700.0,150.5886,150.6672,150.4314,150.4609,6700.0
2022-12-05 12:30:00,153.16,153.23,152.79,153.04,7234.0,150.4511,150.5198,150.0876,150.3332,7234.0
2022-12-05 12:40:00,153.0,153.04,152.91,152.93,3443.0,150.2939,150.3332,150.2055,150.2251,3443.0
2022-12-05 12:50:00,152.9,152.93,152.8,152.86,3404.0,150.1957,150.2251,150.0974,150.1564,3404.0
2022-12-05 13:00:00,152.87,152.89,152.63,152.77,13291.0,150.1662,150.1858,149.9304,150.068,13291.0
2022-12-05 13:10:00,152.81,153.0,152.73,152.75,10158.0,150.1072,150.2939,150.0287,150.0483,10158.0
2022-12-05 13:20:00,152.69,152.73,152.53,152.71,3466.0,149.9894,150.0287,149.8322,150.009,3466.0
2022-12-05 13:30:00,152.71,153.1,152.7,153.1,6274.0,150.009,150.3921,149.9992,150.3921,6274.0
2022-12-05 13:40:00,153.1,153.12,152.95,153.05,4052.0,150.3921,150.4118,150.2448,150.343,4052.0
2022-12-05 13:50:00,152.96,152.96,152.62,152.67,3950.0,150.2546,150.2546,149.9206,149.9697,3950.0
2022-12-05 14:00:00,152.63,152.69,152.41,152.58,4891.0,149.9304,149.9894,149.7143,149.8813,4891.0
2022-12-05 14:10:00,152.59,152.69,152.57,152.57,6271.0,149.8911,149.9894,149.8715,149.8715,6271.0
2022-12-05 14:20:00,152.55,152.57,152.34,152.34,4900.0,149.8518,149.8715,149.6456,149.6456,4900.0
2022-12-05 14:30:00,152.34,152.49,152.26,152.49,7046.0,149.6456,149.7929,149.567,149.7929,7046.0
2022-12-05 14:40:00,152.49,152.49,152.34,152.48,6412.0,149.7929,149.7929,149.6456,149.7831,6412.0
2022-12-05 14:50:00,152.48,152.74,152.48,152.71,8301.0,149.7831,150.0385,149.7831,150.009,8301.0
2022-12-05 15:00:00,152.76,152.91,152.67,152.86,6902.0,150.0581,150.2055,149.9697,150.1564,6902.0
2022-12-05 15:10:00,152.84,152.88,152.62,152.71,5601.0,150.1367,150.176,149.9206,150.009,5601.0
2022-12-05 15:20:00,152.68,152.79,152.62,152.69,8687.0,149.9795,150.0876,149.9206,149.9894,8687.0
2022-12-05 15:30:00,152.72,153.03,152.68,152.84,9313.0,150.0188,150.3234,149.9795,150.1367,9313.0
2022-12-05 15:40:00,152.81,152.98,152.73,152.8,15947.0,150.1072,150.2742,150.0287,150.0974,15947.0
2022-12-05 15:50:00,152.79,152.79,152.48,152.72,96890.0,150.0876,150.0876,149.7831,150.0188,96890.0
2022-12-06 09:30:00,152.15,153.0,152.08,152.86,17967.0,149.4589,150.2939,149.3902,150.1564,17967.0
2022-12-06 09:40:00,152.82,152.82,151.6,152.2,8380.0,150.1171,150.1171,148.9186,149.508,8380.0
2022-12-06 09:50:00,152.18,152.25,151.59,151.86,7559.0,149.4884,149.5571,148.9088,149.174,7559.0
2022-12-06 10:00:00,151.72,152.05,151.68,151.84,7523.0,149.0365,149.3607,148.9972,149.1544,7523.0
2022-12-06 10:10:00,151.77,152.73,151.77,152.68,16229.0,149.0856,150.0287,149.0856,149.9795,16229.0
2022-12-06 10:20:00,152.68,152.9,152.38,152.47,12463.0,149.9795,150.1957,149.6848,149.7733,12463.0
2022-12-06 10:30:00,152.34,152.63,152.27,152.46,12018.0,149.6456,149.9304,149.5768,149.7634,12018.0
2022-12-06 10:40:00,152.33,152.56,152.15,152.25,6873.0,149.6357,149.8617,149.4589,149.5571,6873.0
2022-12-06 10:50:00,152.2,152.33,151.9,152.13,8260.0,149.508,149.6357,149.2133,149.4393,8260.0
2022-12-06 11:00:00,152.13,152.33,151.91,152.0,9595.0,149.4393,149.6357,149.2232,149.3116,9595.0
2022-12-06 11:10:00,152.06,152.17,151.7,151.94,7962.0,149.3705,149.4786,149.0169,149.2526,7962.0
2022-12-06 11:20:00,151.99,152.13,151.84,152.01,4983.0,149.3017,149.4393,149.1544,149.3214,4983.0
2022-12-06 11:30:00,151.99,152.15,151.94,151.97,7789.0,149.3017,149.4589,149.2526,149.2821,7789.0
2022-12-06 11:40:00,151.98,152.14,151.98,152.11,5944.0,149.2919,149.4491,149.2919,149.4196,5944.0
2022-12-06 11:50:00,152.1,152.17,151.86,151.99,25289.0,149.4098,149.4786,149.174,149.3017,25289.0
2022-12-06 12:00:00,151.97,152.03,151.81,151.86,5080.0,149.2821,149.341,149.1249,149.174,5080.0
2022-12-06 12:10:00,151.84,151.88,151.32,151.32,4604.0,149.1544,149.1937,148.6436,148.6436,4604.0
2022-12-06 12:20:00,151.34,151.7,151.33,151.69,6085.0,148.6632,149.0169,148.6534,149.0071,6085.0
2022-12-06 12:30:00,151.66,151.77,151.5,151.53,8121.0,148.9776,149.0856,148.8204,148.8499,8121.0
2022-12-06 12:40:00,151.55,151.87,151.48,151.56,10848.0,148.8695,149.1839,148.8008,148.8794,10848.0
2022-12-06 12:50:00,151.59,151.67,151.42,151.49,6637.0,148.9088,148.9874,148.7418,148.8106,6637.0
2022-12-06 13:00:00,151.49,151.59,151.18,151.18,10422.0,148.8106,148.9088,148.5061,148.5061,10422.0
2022-12-06 13:10:00,151.11,151.2,151.11,151.15,9320.0,148.4373,148.5257,148.4373,148.4766,9320.0
2022-12-06 13:20:00,151.12,151.19,150.9,151.01,21761.0,148.4471,148.5159,148.231,148.3391,21761.0
2022-12-06 13:30:00,151.02,151.14,150.93,151.03,11342.0,148.3489,148.4668,148.2605,148.3587,11342.0
2022-12-06 13:40:00,151.02,151.26,151.02,151.17,8517.0,148.3489,148.5847,148.3489,148.4963,8517.0
2022-12-06 13:50:00,151.15,151.17,150.78,150.98,10889.0,148.4766,148.4963,148.1131,148.3096,10889.0
2022-12-06 14:00:00,150.93,150.99,150.27,150.3,10787.0,148.2605,148.3194,147.6122,147.6416,10787.0
2022-12-06 14:10:00,150.29,150.34,150.1,150.27,12191.0,147.6318,147.6809,147.4452,147.6122,12191.0
2022-12-06 14:20:00,150.27,150.35,150.08,150.13,16409.0,147.6122,147.6908,147.4255,147.4746,16409.0
2022-12-06 14:30:00,150.15,150.19,149.91,150.11,14329.0,147.4943,147.5336,147.2585,147.455,14329.0
2022-12-06 14:40:00,150.12,150.44,150.11,150.34,17167.0,147.4648,147.7792,147.455,147.6809,17167.0
2022-12-06 14:50:00,150.31,150.46,150.3,150.37,10768.0,147.6515,147.7988,147.6416,147.7104,10768.0
2022-12-06 15:00:00,150.39,150.6,150.35,150.41,14957.0,147.73,147.9363,147.6908,147.7497,14957.0
2022-12-06 15:10:00,150.38,150.38,150.09,150.12,12357.0,147.7202,147.7202,147.4354,147.4648,12357.0
2022-12-06 15:20:00,150.16,150.4,150.08,150.19,12993.0,147.5041,147.7399,147.4255,147.5336,12993.0
2022-12-06 15:30:00,150.21,150.6,150.21,150.58,29722.0,147.5532,147.9363,147.5532,147.9167,29722.0
2022-12-06 15:40:00,150.58,150.84,150.49,150.76,62810.0,147.9167,148.1721,147.8283,148.0935,62810.0
2022-12-06 15:50:00,150.78,151.43,150.68,151.31,116181.0,148.1131,148.7517,148.0149,148.6338,116181.0
2022-12-07 09:30:00,151.23,153.92,151.13,152.62,33998.0,148.5552,151.1976,148.457,149.9206,33998.0
2022-12-07 09:40:00,152.92,153.53,152.87,152.93,30873.0,150.2153,150.8145,150.1662,150.2251,30873.0
2022-12-07 09:50:00,153.0,153.8,153.0,153.47,9503.0,150.2939,151.0797,150.2939,150.7556,9503.0
2022-12-07 10:00:00,153.4,154.36,153.15,153.94,12513.0,150.6868,151.6298,150.4412,151.2173,12513.0
2022-12-07 10:10:00,153.83,154.14,153.36,153.82,15078.0,151.1092,151.4137,150.6475,151.0994,15078.0
2022-12-07 10:20:00,153.68,153.82,153.19,153.76,2738.0,150.9619,151.0994,150.4805,151.0404,2738.0
2022-12-07 10:30:00,153.77,153.93,153.5,153.5,6318.0,151.0503,151.2074,150.785,150.785,6318.0
2022-12-07 10:40:00,153.5,154.03,153.5,154.03,7788.0,150.785,151.3057,150.785,151.3057,7788.0
2022-12-07 10:50:00,154.01,154.18,153.8,153.94,17497.0,151.286,151.453,151.0797,151.2173,17497.0
2022-12-07 11:00:00,154.01,154.01,153.62,153.63,3887.0,151.286,151.286,150.9029,150.9127,3887.0
2022-12-07 11:10:00,153.62,153.71,153.4,153.43,6450.0,150.9029,150.9913,150.6868,150.7163,6450.0
2022-12-07 11:20:00,153.33,153.33,152.73,152.8,9000.0,150.618,150.618,150.0287,150.0974,9000.0
2022-12-07 11:30:00,152.84,152.84,152.2,152.61,12921.0,150.1367,150.1367,149.508,149.9108,12921.0
2022-12-07 11:40:00,152.56,152.97,152.46,152.86,5177.0,149.8617,150.2644,149.7634,150.1564,5177.0
2022-12-07 11:50:00,152.89,152.93,152.7,152.82,6077.0,150.1858,150.2251,149.9992,150.1171,6077.0
2022-12-07 12:00:00,152.88,153.23,152.71,153.22,24078.0,150.176,150.5198,150.009,150.51,24078.0
2022-12-07 12:10:00,153.16,153.2,152.74,153.08,10026.0,150.4511,150.4903,150.0385,150.3725,10026.0
2022-12-07 12:20:00,153.18,153.36,153.1,153.29,4200.0,150.4707,150.6475,150.3921,150.5788,4200.0
2022-12-07 12:30:00,153.29,153.38,153.13,153.25,5689.0,150.5788,150.6672,150.4216,150.5395,5689.0
2022-12-07 12:40:00,153.29,153.65,153.28,153.65,2532.0,150.5788,150.9324,150.5689,150.9324,2532.0
2022-12-07 12:50:00,153.55,153.61,153.42,153.47,3056.0,150.8342,150.8931,150.7065,150.7556,3056.0
2022-12-07 13:00:00,153.52,153.66,153.33,153.57,3443.0,150.8047,150.9422,150.618,150.8538,3443.0
2022-12-07 13:10:00,153.5,153.81,153.45,153.78,3883.0,150.785,151.0896,150.7359,151.0601,3883.0
2022-12-07 13:20:00,153.72,153.77,153.52,153.56,3671.0,151.0011,151.0503,150.8047,150.844,3671.0
2022-12-07 13:30:00,153.49,153.58,153.1,153.14,39206.0,150.7752,150.8636,150.3921,150.4314,39206.0
2022-12-07 13:40:00,153.21,153.38,153.14,153.38,4927.0,150.5002,150.6672,150.4314,150.6672,4927.0
2022-12-07 13:50:00,153.35,153.39,153.21,153.39,3437.0,150.6377,150.677,150.5002,150.677,3437.0
2022-12-07 14:00:00,153.25,153.29,153.03,153.08,5143.0,150.5395,150.5788,150.3234,150.3725,5143.0
2022-12-07 14:10:00,153.09,153.42,153.01,153.27,4640.0,150.3823,150.7065,150.3037,150.5591,4640.0
2022-12-07 14:20:00,153.28,153.4,153.08,153.34,5052.0,150.5689,150.6868,150.3725,150.6279,5052.0
2022-12-07 14:30:00,153.37,153.62,153.28,153.52,4283.0,150.6573,150.9029,150.5689,150.8047,4283.0
2022-12-07 14:40:00,153.54,153.57,153.35,153.46,7543.0,150.8243,150.8538,150.6377,150.7457,7543.0
2022-12-07 14:50:00,153.43,153.45,153.23,153.33,5710.0,150.7163,150.7359,150.5198,150.618,5710.0
2022-12-07 15:00:00,153.33,153.6,153.23,153.23,9303.0,150.618,150.8833,150.5198,150.5198,9303.0
2022-12-07 15:10:00,153.24,153.48,153.24,153.36,8829.0,150.5296,150.7654,150.5296,150.6475,8829.0
2022-12-07 15:20:00,153.34,153.41,153.19,153.41,11558.0,150.6279,150.6966,150.4805,150.6966,11558.0
2022-12-07 15:30:00,153.43,153.77,153.43,153.66,16370.0,150.7163,151.0503,150.7163,150.9422,16370.0
2022-12-07 15:40:00,153.64,153.77,153.49,153.73,26088.0,150.9226,151.0503,150.7752,151.011,26088.0
2022-12-07 15:50:00,153.65,153.98,153.55,153.74,82079.0,150.9324,151.2565,150.8342,151.0208,82079.0
2022-12-08 09:30:00,154.42,154.42,153.48,153.84,36787.0,151.6888,151.6888,150.7654,151.119,36787.0
2022-12-08 09:40:00,153.77,154.0,153.48,154.0,28650.0,151.0503,151.2762,150.7654,151.2762,28650.0
2022-12-08 09:50:00,154.0,155.32,154.0,155.22,14084.0,151.2762,152.5728,151.2762,152.4746,14084.0
2022-12-08 10:00:00,155.22,155.49,155.04,155.15,14628.0,152.4746,152.7398,152.2978,152.4059,14628.0
2022-12-08 10:10:00,155.28,155.32,154.92,155.17,7103.0,152.5336,152.5728,152.1799,152.4255,7103.0
2022-12-08 10:20:00,155.22,156.06,155.22,156.0,11492.0,152.4746,153.2998,152.4746,153.2408,11492.0
2022-12-08 10:30:00,155.97,156.14,155.67,155.83,7202.0,153.2114,153.3783,152.9167,153.0738,7202.0
2022-12-08 10:40:00,155.74,156.09,155.71,156.03,7113.0,152.9854,153.3292,152.956,153.2703,7113.0
2022-12-08 10:50:00,156.04,156.22,155.95,155.97,10658.0,153.2801,153.4569,153.1917,153.2114,10658.0
2022-12-08 11:00:00,156.08,156.08,155.62,155.62,25342.0,153.3194,153.3194,152.8675,152.8675,25342.0
2022-12-08 11:10:00,155.65,155.82,154.88,155.18,29026.0,152.897,153.064,152.1406,152.4353,29026.0
2022-12-08 11:20:00,155.17,155.39,154.72,155.39,16047.0,152.4255,152.6416,151.9835,152.6416,16047.0
2022-12-08 11:30:00,155.43,155.64,155.33,155.6,7947.0,152.6809,152.8872,152.5827,152.8479,7947.0
2022-12-08 11:40:00,155.69,155.76,155.52,155.67,13637.0,152.9363,153.0051,152.7693,152.9167,13637.0
2022-12-08 11:50:00,155.67,155.67,155.35,155.46,14901.0,152.9167,152.9167,152.6023,152.7104,14901.0
2022-12-08 12:00:00,155.42,155.69,155.33,155.69,16249.0,152.6711,152.9363,152.5827,152.9363,16249.0
2022-12-08 12:10:00,155.7,155.84,155.56,155.78,21820.0,152.9461,153.0837,152.8086,153.0247,21820.0
2022-12-08 12:20:00,155.73,155.82,155.55,155.65,19374.0,152.9756,153.064,152.7988,152.897,19374.0
2022-12-08 12:30:00,155.65,155.92,155.6,155.9,11274.0,152.897,153.1622,152.8479,153.1426,11274.0
2022-12-08 12:40:00,155.9,156.03,155.73,155.93,13087.0,153.1426,153.2703,152.9756,153.1721,13087.0
2022-12-08 12:50:00,156.0,156.34,156.0,156.28,16199.0,153.2408,153.5748,153.2408,153.5159,16199.0
2022-12-08 13:00:00,156.28,156.36,156.12,156.28,9419.0,153.5159,153.5945,153.3587,153.5159,9419.0
2022-12-08 13:10:00,156.28,156.57,156.16,156.49,15058.0,153.5159,153.8007,153.398,153.7222,15058.0
2022-12-08 13:20:00,156.47,156.8,156.24,156.75,17517.0,153.7025,154.0267,153.4766,153.9776,17517.0
2022-12-08 13:30:00,156.83,156.92,156.72,156.82,19683.0,154.0561,154.1445,153.9481,154.0463,19683.0
2022-12-08 13:40:00,156.84,156.99,156.74,156.78,10713.0,154.066,154.2133,153.9677,154.007,10713.0
2022-12-08 13:50:00,156.79,156.84,156.6,156.69,11255.0,154.0168,154.066,153.8302,153.9186,11255.0
2022-12-08 14:00:00,156.67,156.67,155.8,156.13,13732.0,153.899,153.899,153.0444,153.3685,13732.0
2022-12-08 14:10:00,156.13,156.31,155.97,156.26,10168.0,153.3685,153.5453,153.2114,153.4962,10168.0
2022-12-08 14:20:00,156.28,156.55,156.24,156.24,11338.0,153.5159,153.7811,153.4766,153.4766,11338.0
2022-12-08 14:30:00,156.28,156.37,156.11,156.37,9549.0,153.5159,153.6043,153.3489,153.6043,9549.0
2022-12-08 14:40:00,156.36,156.48,156.29,156.31,13862.0,153.5945,153.7123,153.5257,153.5453,13862.0
2022-12-08 14:50:00,156.33,156.47,156.2,156.3,11200.0,153.565,153.7025,153.4373,153.5355,11200.0
2022-12-08 15:00:00,156.31,156.51,156.16,156.48,32328.0,153.5453,153.7418,153.398,153.7123,32328.0
2022-12-08 15:10:00,156.47,156.6,156.2,156.33,12959.0,153.7025,153.8302,153.4373,153.565,12959.0
2022-12-08 15:20:00,156.3,156.52,156.18,156.35,53422.0,153.5355,153.7516,153.4176,153.5846,53422.0
2022-12-08 15:30:00,156.37,156.56,156.11,156.14,19027.0,153.6043,153.7909,153.3489,153.3783,19027.0
2022-12-08 15:40:00,156.15,156.28,156.12,156.24,34113.0,153.3882,153.5159,153.3587,153.4766,34113.0
2022-12-08 15:50:00,156.21,156.42,156.1,156.35,85682.0,153.4471,153.6534,153.3391,153.5846,85682.0
2022-12-09 09:30:00,155.67,156.01,155.22,155.91,19178.0,152.9167,153.2506,152.4746,153.1524,19178.0
2022-12-09 09:40:00,155.99,156.34,155.72,155.94,6404.0,153.231,153.5748,152.9658,153.1819,6404.0
2022-12-09 09:50:00,155.8,156.47,155.53,156.35,6328.0,153.0444,153.7025,152.7791,153.5846,6328.0
2022-12-09 10:00:00,156.35,156.7,155.37,155.45,16116.0,153.5846,153.9284,152.622,152.7005,16116.0
2022-12-09 10:10:00,155.53,155.59,154.76,154.86,13167.0,152.7791,152.8381,152.0228,152.121,13167.0
2022-12-09 10:20:00,154.7,155.2,154.69,155.2,9656.0,151.9638,152.455,151.954,152.455,9656.0
2022-12-09 10:30:00,155.19,155.67,155.01,155.31,15272.0,152.4451,152.9167,152.2683,152.563,15272.0
2022-12-09 10:40:00,155.43,155.43,154.89,154.99,10661.0,152.6809,152.6809,152.1505,152.2487,10661.0
2022-12-09 10:50:00,154.84,155.19,154.83,155.17,4914.0,152.1013,152.4451,152.0915,152.4255,4914.0
2022-12-09 11:00:00,155.17,155.25,154.54,154.54,3003.0,152.4255,152.5041,151.8066,151.8066,3003.0
2022-12-09 11:10:00,154.48,154.48,154.14,154.41,19621.0,151.7477,151.7477,151.4137,151.6789,19621.0
2022-12-09 11:20:00,154.4,154.51,154.26,154.28,3270.0,151.6691,151.7772,151.5316,151.5512,3270.0
2022-12-09 11:30:00,154.43,154.73,154.43,154.57,4771.0,151.6986,151.9933,151.6986,151.8361,4771.0
2022-12-09 11:40:00,154.59,154.9,154.54,154.89,2072.0,151.8558,152.1603,151.8066,152.1505,2072.0
2022-12-09 11:50:00,154.96,155.07,154.89,154.95,2196.0,152.2192,152.3273,152.1505,152.2094,2196.0
2022-12-09 12:00:00,154.89,154.89,154.54,154.61,3843.0,152.1505,152.1505,151.8066,151.8754,3843.0
2022-12-09 12:10:00,154.69,154.83,154.51,154.55,4595.0,151.954,152.0915,151.7772,151.8165,4595.0
2022-12-09 12:20:00,154.51,154.51,154.22,154.47,7512.0,151.7772,151.7772,151.4923,151.7379,7512.0
2022-12-09 12:30:00,154.43,154.74,154.42,154.74,4030.0,151.6986,152.0031,151.6888,152.0031,4030.0
2022-12-09 12:40:00,154.67,154.67,154.3,154.39,5162.0,151.9343,151.9343,151.5709,151.6593,5162.0
2022-12-09 12:50:00,154.31,154.43,154.24,154.28,4544.0,151.5807,151.6986,151.512,151.5512,4544.0
2022-12-09 13:00:00,154.24,154.24,153.88,153.88,7527.0,151.512,151.512,151.1583,151.1583,7527.0
2022-12-09 13:10:00,153.81,153.98,153.64,153.95,7441.0,151.0896,151.2565,150.9226,151.2271,7441.0
2022-12-09 13:20:00,153.88,154.04,153.73,154.04,5381.0,151.1583,151.3155,151.011,151.3155,5381.0
2022-12-09 13:30:00,153.99,154.15,153.9,153.92,10833.0,151.2664,151.4235,151.178,151.1976,10833.0
2022-12-09 13:40:00,153.93,153.95,153.73,153.87,10235.0,151.2074,151.2271,151.011,151.1485,10235.0
2022-12-09 13:50:00,153.91,153.96,153.78,153.83,7165.0,151.1878,151.2369,151.0601,151.1092,7165.0
2022-12-09 14:00:00,153.81,153.82,153.36,153.48,10019.0,151.0896,151.0994,150.6475,150.7654,10019.0
2022-12-09 14:10:00,153.44,153.67,153.4,153.65,7634.0,150.7261,150.952,150.6868,150.9324,7634.0
2022-12-09 14:20:00,153.62,153.79,153.52,153.71,10414.0,150.9029,151.0699,150.8047,150.9913,10414.0
2022-12-09 14:30:00,153.65,153.93,153.65,153.79,6655.0,150.9324,151.2074,150.9324,151.0699,6655.0
2022-12-09 14:40:00,153.76,153.78,153.62,153.71,5413.0,151.0404,151.0601,150.9029,150.9913,5413.0
2022-12-09 14:50:00,153.68,153.81,153.61,153.75,5649.0,150.9619,151.0896,150.8931,151.0306,5649.0
2022-12-09 15:00:00,153.74,153.84,153.65,153.65,7103.0,151.0208,151.119,150.9324,150.9324,7103.0
2022-12-09 15:10:00,153.65,153.76,153.52,153.55,10138.0,150.9324,151.0404,150.8047,150.8342,10138.0
2022-12-09 15:20:00,153.55,153.62,153.44,153.52,9643.0,150.8342,150.9029,150.7261,150.8047,9643.0
2022-12-09 15:30:00,153.5,153.52,153.0,153.0,10492.0,150.785,150.8047,150.2939,150.2939,10492.0
2022-12-09 15:40:00,153.0,153.08,152.73,152.91,25065.0,150.2939,150.3725,150.0287,150.2055,25065.0
2022-12-09 15:50:00,152.84,152.99,152.68,152.94,94415.0,150.1367,150.2841,149.9795,150.2349,94415.0
2022-12-12 09:30:00,154.01,154.53,153.43,154.45,17588.0,151.286,151.7968,150.7163,151.7182,17588.0
2022-12-12 09:40:00,154.37,154.59,154.09,154.48,11671.0,151.6397,151.8558,151.3646,151.7477,11671.0
2022-12-12 09:50:00,154.55,154.93,154.39,154.75,18116.0,151.8165,152.1897,151.6593,152.0129,18116.0
2022-12-12 10:00:00,154.68,154.83,154.52,154.75,8137.0,151.9442,152.0915,151.787,152.0129,8137.0
2022-12-12 10:10:00,154.72,154.9,154.3,154.4,10679.0,151.9835,152.1603,151.5709,151.6691,10679.0
2022-12-12 10:20:00,154.47,154.78,154.18,154.53,9319.0,151.7379,152.0424,151.453,151.7968,9319.0
2022-12-12 10:30:00,154.55,155.11,154.48,154.95,8001.0,151.8165,152.3666,151.7477,152.2094,8001.0
2022-12-12 10:40:00,154.93,155.36,154.93,155.06,16411.0,152.1897,152.6121,152.1897,152.3174,16411.0
2022-12-12 10:50:00,155.06,155.31,155.06,155.25,10256.0,152.3174,152.563,152.3174,152.5041,10256.0
2022-12-12 11:00:00,155.16,155.42,154.99,155.39,8530.0,152.4157,152.6711,152.2487,152.6416,8530.0
2022-12-12 11:10:00,155.34,155.41,155.09,155.09,6622.0,152.5925,152.6613,152.3469,152.3469,6622.0
2022-12-12 11:20:00,155.19,155.6,155.18,155.33,21534.0,152.4451,152.8479,152.4353,152.5827,21534.0
2022-12-12 11:30:00,155.33,155.46,155.24,155.27,12171.0,152.5827,152.7104,152.4943,152.5237,12171.0
2022-12-12 11:40:00,155.28,155.28,154.87,155.2,5782.0,152.5336,152.5336,152.1308,152.455,5782.0
2022-12-12 11:50:00,155.18,155.46,155.16,155.46,13032.0,152.4353,152.7104,152.4157,152.7104,13032.0
2022-12-12 12:00:00,155.39,155.8,155.39,155.66,15699.0,152.6416,153.0444,152.6416,152.9068,15699.0
2022-12-12 12:10:00,155.65,155.98,155.56,155.98,13985.0,152.897,153.2212,152.8086,153.2212,13985.0
2022-12-12 12:20:00,155.94,155.97,155.73,155.73,20262.0,153.1819,153.2114,152.9756,152.9756,20262.0
2022-12-12 12:30:00,155.67,155.74,155.25,155.72,9596.0,152.9167,152.9854,152.5041,152.9658,9596.0
2022-12-12 12:40:00,155.68,155.82,155.39,155.42,6984.0,152.9265,153.064,152.6416,152.6711,6984.0
2022-12-12 12:50:00,155.38,155.44,155.11,155.35,5528.0,152.6318,152.6907,152.3666,152.6023,5528.0
2022-12-12 13:00:00,155.37,155.49,154.87,154.96,19854.0,152.622,152.7398,152.1308,152.2192,19854.0
2022-12-12 13:10:00,154.92,154.92,154.48,154.61,33157.0,152.1799,152.1799,151.7477,151.8754,33157.0
2022-12-12 13:20:00,154.64,155.08,154.63,155.04,12527.0,151.9049,152.3371,151.8951,152.2978,12527.0
2022-12-12 13:30:00,155.05,155.48,155.04,155.47,11444.0,152.3076,152.73,152.2978,152.7202,11444.0
2022-12-12 13:40:00,155.44,155.46,155.17,155.27,17388.0,152.6907,152.7104,152.4255,152.5237,17388.0
2022-12-12 13:50:00,155.25,155.38,155.03,155.03,15342.0,152.5041,152.6318,152.288,152.288,15342.0
2022-12-12 14:00:00,155.09,155.12,154.7,154.7,10998.0,152.3469,152.3764,151.9638,151.9638,10998.0
2022-12-12 14:10:00,154.56,154.62,154.49,154.51,8283.0,151.8263,151.8852,151.7575,151.7772,8283.0
2022-12-12 14:20:00,154.49,154.66,154.38,154.63,5200.0,151.7575,151.9245,151.6495,151.8951,5200.0
2022-12-12 14:30:00,154.61,154.61,154.45,154.53,4386.0,151.8754,151.8754,151.7182,151.7968,4386.0
2022-12-12 14:40:00,154.53,154.57,154.41,154.41,4460.0,151.7968,151.8361,151.6789,151.6789,4460.0
2022-12-12 14:50:00,154.48,154.68,154.45,154.65,6573.0,151.7477,151.9442,151.7182,151.9147,6573.0
2022-12-12 15:00:00,154.65,154.87,154.62,154.8,11410.0,151.9147,152.1308,151.8852,152.062,11410.0
2022-12-12 15:10:00,154.78,154.98,154.72,154.83,8827.0,152.0424,152.2389,151.9835,152.0915,8827.0
2022-12-12 15:20:00,154.85,155.16,154.84,155.08,15152.0,152.1112,152.4157,152.1013,152.3371,15152.0
2022-12-12 15:30:00,155.08,155.35,155.06,155.3,14991.0,152.3371,152.6023,152.3174,152.5532,14991.0
2022-12-12 15:40:00,155.32,155.33,155.03,155.21,30853.0,152.5728,152.5827,152.288,152.4648,30853.0
2022-12-12 15:50:00,155.23,155.5,155.0,155.34,76599.0,152.4844,152.7497,152.2585,152.5925,76599.0
2022-12-13 09:30:00,159.2,160.27,158.72,159.75,71648.0,156.3842,157.4353,155.9127,156.9245,71648.0
2022-12-13 09:40:00,159.64,159.98,159.06,159.28,15470.0,156.8164,157.1504,156.2467,156.4628,15470.0
2022-12-13 09:50:00,159.22,160.0,159.02,159.42,11717.0,156.4039,157.1701,156.2074,156.6003,11717.0
2022-12-13 10:00:00,159.44,159.63,158.34,159.18,21897.0,156.62,156.8066,155.5394,156.3646,21897.0
2022-12-13 10:10:00,159.12,159.53,158.94,159.51,10501.0,156.3056,156.7084,156.1288,156.6887,10501.0
2022-12-13 10:20:00,159.33,159.61,158.58,158.86,15206.0,156.5119,156.787,155.7752,156.0502,15206.0
2022-12-13 10:30:00,158.99,159.31,158.37,158.38,24238.0,156.1779,156.4923,155.5689,155.5787,24238.0
2022-12-13 10:40:00,158.37,158.89,158.17,158.2,12349.0,155.5689,156.0797,155.3724,155.4019,12349.0
2022-12-13 10:50:00,158.23,158.92,158.14,158.74,21269.0,155.4314,156.1092,155.343,155.9324,21269.0
2022-12-13 11:00:00,158.71,158.89,158.27,158.75,39938.0,155.9029,156.0797,155.4707,155.9422,39938.0
2022-12-13 11:10:00,158.78,158.97,158.34,158.39,17521.0,155.9717,156.1583,155.5394,155.5885,17521.0
2022-12-13 11:20:00,158.33,158.42,158.1,158.32,16478.0,155.5296,155.618,155.3037,155.5198,16478.0
2022-12-13 11:30:00,158.32,158.82,158.26,158.48,11210.0,155.5198,156.0109,155.4608,155.677,11210.0
2022-12-13 11:40:00,158.49,158.61,157.36,157.4,33988.0,155.6868,155.8047,154.5768,154.6161,33988.0
2022-12-13 11:50:00,157.32,157.98,157.19,157.86,21017.0,154.5375,155.1858,154.4098,155.0679,21017.0
2022-12-13 12:00:00,157.97,158.32,157.79,157.84,10712.0,155.176,155.5198,154.9992,155.0483,10712.0
2022-12-13 12:10:00,157.83,157.83,157.09,157.09,13876.0,155.0385,155.0385,154.3115,154.3115,13876.0
2022-12-13 12:20:00,157.28,157.67,157.25,157.47,8092.0,154.4982,154.8813,154.4687,154.6848,8092.0
2022-12-13 12:30:00,157.45,157.81,157.32,157.72,7968.0,154.6652,155.0188,154.5375,154.9304,7968.0
2022-12-13 12:40:00,157.78,157.78,157.06,157.06,14727.0,154.9893,154.9893,154.2821,154.2821,14727.0
2022-12-13 12:50:00,157.03,157.28,156.76,156.86,20429.0,154.2526,154.4982,153.9874,154.0856,20429.0
2022-12-13 13:00:00,156.95,157.25,156.95,157.0,5851.0,154.174,154.4687,154.174,154.2231,5851.0
2022-12-13 13:10:00,156.95,157.45,156.94,157.36,8124.0,154.174,154.6652,154.1642,154.5768,8124.0
2022-12-13 13:20:00,157.35,157.48,157.27,157.36,5025.0,154.5669,154.6946,154.4884,154.5768,5025.0
2022-12-13 13:30:00,157.44,157.71,157.35,157.52,7223.0,154.6554,154.9206,154.5669,154.7339,7223.0
2022-12-13 13:40:00,157.46,157.59,157.32,157.43,3859.0,154.675,154.8027,154.5375,154.6455,3859.0
2022-12-13 13:50:00,157.43,157.57,157.18,157.54,2007.0,154.6455,154.7831,154.4,154.7536,2007.0
2022-12-13 14:00:00,157.47,157.83,157.47,157.53,18427.0,154.6848,155.0385,154.6848,154.7438,18427.0
2022-12-13 14:10:00,157.55,157.66,157.46,157.56,4402.0,154.7634,154.8715,154.675,154.7732,4402.0
2022-12-13 14:20:00,157.56,157.78,157.55,157.7,5811.0,154.7732,154.9893,154.7634,154.9108,5811.0
2022-12-13 14:30:00,157.72,157.96,157.67,157.92,3528.0,154.9304,155.1662,154.8813,155.1269,3528.0
2022-12-13 14:40:00,157.95,158.2,157.9,158.09,4529.0,155.1563,155.4019,155.1072,155.2939,4529.0
2022-12-13 14:50:00,158.05,158.05,157.54,157.69,5554.0,155.2546,155.2546,154.7536,154.9009,5554.0
2022-12-13 15:00:00,157.59,157.61,156.76,157.04,8377.0,154.8027,154.8223,153.9874,154.2624,8377.0
2022-12-13 15:10:00,157.01,157.53,156.92,157.44,9162.0,154.233,154.7438,154.1445,154.6554,9162.0
2022-12-13 15:20:00,157.39,157.68,157.29,157.68,12970.0,154.6062,154.8911,154.508,154.8911,12970.0
2022-12-13 15:30:00,157.74,158.16,157.74,157.76,14767.0,154.95,155.3626,154.95,154.9697,14767.0
2022-12-13 15:40:00,157.75,158.27,157.63,157.79,29664.0,154.9599,155.4707,154.842,154.9992,29664.0
2022-12-13 15:50:00,157.94,158.45,157.57,157.75,85889.0,155.1465,155.6475,154.7831,154.9599,85889.0
2022-12-14 09:30:00,157.26,157.26,155.91,156.62,19031.0,154.4785,154.4785,153.1524,153.8499,19031.0
2022-12-14 09:40:00,156.9,157.67,156.68,157.46,8439.0,154.1249,154.8813,153.9088,154.675,8439.0
2022-12-14 09:50:00,157.56,157.97,157.56,157.74,10187.0,154.7732,155.176,154.7732,154.95,10187.0
2022-12-14 10:00:00,157.81,158.13,157.73,157.97,10553.0,155.0188,155.3331,154.9402,155.176,10553.0
2022-12-14 10:10:00,158.13,158.28,157.93,158.04,4758.0,155.3331,155.4805,155.1367,155.2447,4758.0
2022-12-14 10:20:00,157.97,158.28,157.77,158.26,6843.0,155.176,155.4805,154.9795,155.4608,6843.0
2022-12-14 10:30:00,158.21,158.44,158.1,158.1,5900.0,155.4117,155.6377,155.3037,155.3037,5900.0
2022-12-14 10:40:00,157.99,158.37,157.99,158.15,3668.0,155.1956,155.5689,155.1956,155.3528,3668.0
2022-12-14 10:50:00,158.18,158.19,157.69,157.91,6183.0,155.3823,155.3921,154.9009,155.117,6183.0
2022-12-14 11:00:00,157.96,158.11,157.67,157.73,3280.0,155.1662,155.3135,154.8813,154.9402,3280.0
2022-12-14 11:10:00,157.67,157.81,157.6,157.75,6912.0,154.8813,155.0188,154.8125,154.9599,6912.0
2022-12-14 11:20:00,157.75,157.83,157.67,157.82,7067.0,154.9599,155.0385,154.8813,155.0286,7067.0
2022-12-14 11:30:00,157.87,157.89,157.69,157.74,6328.0,155.0777,155.0974,154.9009,154.95,6328.0
2022-12-14 11:40:00,157.76,157.85,157.74,157.74,1753.0,154.9697,155.0581,154.95,154.95,1753.0
2022-12-14 11:50:00,157.72,157.73,157.52,157.62,13328.0,154.9304,154.9402,154.7339,154.8322,13328.0
2022-12-14 12:00:00,157.61,157.78,157.35,157.56,15466.0,154.8223,154.9893,154.5669,154.7732,15466.0
2022-12-14 12:10:00,157.48,157.66,157.39,157.66,8560.0,154.6946,154.8715,154.6062,154.8715,8560.0
2022-12-14 12:20:00,157.62,157.69,157.28,157.31,9695.0,154.8322,154.9009,154.4982,154.5277,9695.0
2022-12-14 12:30:00,157.31,157.32,157.16,157.22,6761.0,154.5277,154.5375,154.3803,154.4392,6761.0
2022-12-14 12:40:00,157.21,157.32,157.19,157.22,7010.0,154.4294,154.5375,154.4098,154.4392,7010.0
2022-12-14 12:50:00,157.18,157.18,156.98,157.07,26804.0,154.4,154.4,154.2035,154.2919,26804.0
2022-12-14 13:00:00,157.09,157.24,157.04,157.16,7795.0,154.3115,154.4589,154.2624,154.3803,7795.0
2022-12-14 13:10:00,157.17,157.24,156.8,156.85,13763.0,154.3901,154.4589,154.0267,154.0758,13763.0
2022-12-14 13:20:00,156.86,157.2,156.85,157.05,19478.0,154.0856,154.4196,154.0758,154.2723,19478.0
2022-12-14 13:30:00,157.1,157.35,157.08,157.32,9662.0,154.3214,154.5669,154.3017,154.5375,9662.0
2022-12-14 13:40:00,157.27,157.32,157.13,157.15,5574.0,154.4884,154.5375,154.3508,154.3705,5574.0
2022-12-14 13:50:00,157.13,157.59,156.99,157.37,11416.0,154.3508,154.8027,154.2133,154.5866,11416.0
2022-12-14 14:00:00,157.22,157.22,155.21,155.3,40140.0,154.4392,154.4392,152.4648,152.5532,40140.0
2022-12-14 14:10:00,155.41,156.0,155.03,155.89,25390.0,152.6613,153.2408,152.288,153.1328,25390.0
2022-12-14 14:20:00,155.75,156.03,155.71,155.79,24855.0,152.9952,153.2703,152.956,153.0345,24855.0
2022-12-14 14:30:00,155.75,155.8,154.31,155.11,40417.0,152.9952,153.0444,151.5807,152.3666,40417.0
2022-12-14 14:40:00,154.91,155.66,154.64,155.46,9692.0,152.1701,152.9068,151.9049,152.7104,9692.0
2022-12-14 14:50:00,155.4,155.5,154.75,155.17,11607.0,152.6514,152.7497,152.0129,152.4255,11607.0
2022-12-14 15:00:00,154.99,156.12,154.88,155.71,17180.0,152.2487,153.3587,152.1406,152.956,17180.0
2022-12-14 15:10:00,155.69,156.86,155.67,156.2,25614.0,152.9363,154.0856,152.9167,153.4373,25614.0
2022-12-14 15:20:00,156.15,156.2,154.82,154.82,12057.0,153.3882,153.4373,152.0817,152.0817,12057.0
2022-12-14 15:30:00,154.74,154.74,154.16,154.39,25900.0,152.0031,152.0031,151.4334,151.6593,25900.0
2022-12-14 15:40:00,154.42,155.14,154.33,155.11,26729.0,151.6888,152.396,151.6004,152.3666,26729.0
2022-12-14 15:50:00,155.02,155.25,154.77,154.81,139076.0,152.2782,152.5041,152.0326,152.0719,139076.0
2022-12-15 09:30:00,152.81,153.04,151.83,152.14,19787.0,150.1072,150.3332,149.1446,149.4491,19787.0
2022-12-15 09:40:00,152.09,152.5,151.79,151.91,16501.0,149.4,149.8027,149.1053,149.2232,16501.0
2022-12-15 09:50:00,151.97,152.18,150.92,151.14,11285.0,149.2821,149.4884,148.2507,148.4668,11285.0
2022-12-15 10:00:00,151.2,151.21,150.68,151.09,9592.0,148.5257,148.5355,148.0149,148.4177,9592.0
2022-12-15 10:10:00,151.07,151.63,151.06,151.45,15198.0,148.398,148.9481,148.3882,148.7713,15198.0
2022-12-15 10:20:00,151.47,151.51,151.04,151.13,6368.0,148.7909,148.8302,148.3685,148.457,6368.0
2022-12-15 10:30:00,151.04,151.57,150.96,151.43,6907.0,148.3685,148.8892,148.29,148.7517,6907.0
2022-12-15 10:40:00,151.41,151.53,151.27,151.27,5818.0,148.732,148.8499,148.5945,148.5945,5818.0
2022-12-15 10:50:00,151.17,151.19,150.92,151.17,6339.0,148.4963,148.5159,148.2507,148.4963,6339.0
2022-12-15 11:00:00,151.19,151.28,150.84,150.84,13054.0,148.5159,148.6043,148.1721,148.1721,13054.0
2022-12-15 11:10:00,150.85,151.01,150.24,151.0,14494.0,148.1819,148.3391,147.5827,148.3293,14494.0
2022-12-15 11:20:00,150.94,151.49,150.73,151.49,17885.0,148.2703,148.8106,148.064,148.8106,17885.0
2022-12-15 11:30:00,151.45,151.53,151.09,151.15,10165.0,148.7713,148.8499,148.4177,148.4766,10165.0
2022-12-15 11:40:00,151.14,151.3,150.91,151.06,7350.0,148.4668,148.624,148.2408,148.3882,7350.0
2022-12-15 11:50:00,150.91,151.37,150.89,151.25,4968.0,148.2408,148.6927,148.2212,148.5748,4968.0
2022-12-15 12:00:00,151.27,151.75,151.25,151.55,6602.0,148.5945,149.066,148.5748,148.8695,6602.0
2022-12-15 12:10:00,151.53,151.82,151.4,151.68,5202.0,148.8499,149.1348,148.7222,148.9972,5202.0
2022-12-15 12:20:00,151.64,151.8,151.46,151.8,7958.0,148.9579,149.1151,148.7811,149.1151,7958.0
2022-12-15 12:30:00,151.74,151.82,151.44,151.44,6163.0,149.0562,149.1348,148.7615,148.7615,6163.0
2022-12-15 12:40:00,151.49,151.49,151.11,151.22,5954.0,148.8106,148.8106,148.4373,148.5454,5954.0
2022-12-15 12:50:00,151.25,151.31,150.95,151.02,5454.0,148.5748,148.6338,148.2801,148.3489,5454.0
2022-12-15 13:00:00,151.03,151.1,150.77,150.88,4276.0,148.3587,148.4275,148.1033,148.2114,4276.0
2022-12-15 13:10:00,150.85,150.99,150.68,150.83,13654.0,148.1819,148.3194,148.0149,148.1623,13654.0
2022-12-15 13:20:00,150.75,150.85,150.69,150.81,26985.0,148.0837,148.1819,148.0247,148.1426,26985.0
2022-12-15 13:30:00,150.78,150.92,150.65,150.88,6024.0,148.1131,148.2507,147.9854,148.2114,6024.0
2022-12-15 13:40:00,150.89,150.96,150.67,150.82,4070.0,148.2212,148.29,148.0051,148.1524,4070.0
2022-12-15 13:50:00,150.79,151.09,150.69,151.08,5412.0,148.123,148.4177,148.0247,148.4078,5412.0
2022-12-15 14:00:00,151.08,151.22,150.97,150.97,6102.0,148.4078,148.5454,148.2998,148.2998,6102.0
2022-12-15 14:10:00,150.91,151.07,150.82,151.07,5678.0,148.2408,148.398,148.1524,148.398,5678.0
2022-12-15 14:20:00,151.02,151.15,150.97,151.15,5444.0,148.3489,148.4766,148.2998,148.4766,5444.0
2022-12-15 14:30:00,151.12,151.65,151.06,151.65,8091.0,148.4471,148.9678,148.3882,148.9678,8091.0
2022-12-15 14:40:00,151.64,151.7,151.39,151.53,12903.0,148.9579,149.0169,148.7124,148.8499,12903.0
2022-12-15 14:50:00,151.55,151.59,151.3,151.59,7525.0,148.8695,148.9088,148.624,148.9088,7525.0
2022-12-15 15:00:00,151.55,151.77,151.51,151.73,5356.0,148.8695,149.0856,148.8302,149.0463,5356.0
2022-12-15 15:10:00,151.73,151.73,151.22,151.25,7224.0,149.0463,149.0463,148.5454,148.5748,7224.0
2022-12-15 15:20:00,151.21,151.66,151.12,151.66,15457.0,148.5355,148.9776,148.4471,148.9776,15457.0
2022-12-15 15:30:00,151.63,151.81,151.23,151.37,19752.0,148.9481,149.1249,148.5552,148.6927,19752.0
2022-12-15 15:40:00,151.34,151.35,150.72,150.93,38203.0,148.6632,148.6731,148.0542,148.2605,38203.0
2022-12-15 15:50:00,151.0,151.11,150.51,150.92,161514.0,148.3293,148.4373,147.8479,148.2507,161514.0
2022-12-16 09:30:00,149.61,149.89,148.72,149.51,197256.0,146.9638,147.2389,146.0896,146.8656,197256.0
2022-12-16 09:40:00,149.53,149.95,149.35,149.7,12061.0,146.8853,147.2978,146.7084,147.0523,12061.0
2022-12-16 09:50:00,149.62,149.9,149.3,149.31,7270.0,146.9737,147.2487,146.6593,146.6691,7270.0
2022-12-16 10:00:00,149.43,149.51,148.95,149.07,7515.0,146.787,146.8656,146.3155,146.4334,7515.0
2022-12-16 10:10:00,149.1,149.18,148.82,149.04,12139.0,146.4629,146.5414,146.1878,146.4039,12139.0
2022-12-16 10:20:00,149.02,149.24,148.79,148.79,6474.0,146.3843,146.6004,146.1583,146.1583,6474.0
2022-12-16 10:30:00,148.74,148.95,148.45,148.83,15160.0,146.1092,146.3155,145.8244,146.1976,15160.0
2022-12-16 10:40:00,148.74,149.31,148.67,149.31,12566.0,146.1092,146.6691,146.0405,146.6691,12566.0
2022-12-16 10:50:00,149.33,149.67,149.22,149.52,7281.0,146.6888,147.0228,146.5807,146.8754,7281.0
2022-12-16 11:00:00,149.59,149.61,149.12,149.15,14815.0,146.9442,146.9638,146.4825,146.512,14815.0
2022-12-16 11:10:00,149.12,149.72,148.96,149.47,11831.0,146.4825,147.0719,146.3253,146.8263,11831.0
2022-12-16 11:20:00,149.42,149.51,149.02,149.1,6909.0,146.7772,146.8656,146.3843,146.4629,6909.0
2022-12-16 11:30:00,149.11,149.23,148.75,148.88,4736.0,146.4727,146.5906,146.1191,146.2468,4736.0
2022-12-16 11:40:00,148.82,149.0,148.47,148.47,6499.0,146.1878,146.3646,145.844,145.844,6499.0
2022-12-16 11:50:00,148.54,148.75,148.42,148.43,12635.0,145.9128,146.1191,145.7949,145.8047,12635.0
2022-12-16 12:00:00,148.47,148.66,148.34,148.36,9858.0,145.844,146.0306,145.7163,145.736,9858.0
2022-12-16 12:10:00,148.36,148.4,148.03,148.22,16356.0,145.736,145.7752,145.4118,145.5984,16356.0
2022-12-16 12:20:00,148.2,148.37,148.07,148.36,11940.0,145.5788,145.7458,145.4511,145.736,11940.0
2022-12-16 12:30:00,148.41,148.9,148.29,148.77,6001.0,145.7851,146.2664,145.6672,146.1387,6001.0
2022-12-16 12:40:00,148.72,148.72,148.32,148.38,3272.0,146.0896,146.0896,145.6967,145.7556,3272.0
2022-12-16 12:50:00,148.38,148.44,148.29,148.4,6686.0,145.7556,145.8145,145.6672,145.7752,6686.0
2022-12-16 13:00:00,148.43,148.63,148.34,148.58,8356.0,145.8047,146.0012,145.7163,145.9521,8356.0
2022-12-16 13:10:00,148.56,148.66,148.37,148.53,7580.0,145.9324,146.0306,145.7458,145.9029,7580.0
2022-12-16 13:20:00,148.5,148.66,148.36,148.37,3953.0,145.8735,146.0306,145.736,145.7458,3953.0
2022-12-16 13:30:00,148.37,148.63,148.33,148.37,5690.0,145.7458,146.0012,145.7065,145.7458,5690.0
2022-12-16 13:40:00,148.29,148.41,148.23,148.36,10346.0,145.6672,145.7851,145.6082,145.736,10346.0
2022-12-16 13:50:00,148.36,148.42,148.23,148.31,22071.0,145.736,145.7949,145.6082,145.6868,22071.0
2022-12-16 14:00:00,148.2,148.46,148.07,148.42,8774.0,145.5788,145.8342,145.4511,145.7949,8774.0
2022-12-16 14:10:00,148.47,148.69,148.46,148.53,9807.0,145.844,146.0601,145.8342,145.9029,9807.0
2022-12-16 14:20:00,148.51,148.57,148.21,148.25,13002.0,145.8833,145.9422,145.5886,145.6279,13002.0
2022-12-16 14:30:00,148.25,148.27,147.9,148.14,10088.0,145.6279,145.6475,145.2841,145.5198,10088.0
2022-12-16 14:40:00,148.11,148.35,148.07,148.35,7568.0,145.4904,145.7261,145.4511,145.7261,7568.0
2022-12-16 14:50:00,148.35,148.73,148.32,148.55,10253.0,145.7261,146.0994,145.6967,145.9226,10253.0
2022-12-16 15:00:00,148.56,148.75,148.32,148.44,10770.0,145.9324,146.1191,145.6967,145.8145,10770.0
2022-12-16 15:10:00,148.44,149.21,148.4,148.88,13127.0,145.8145,146.5709,145.7752,146.2468,13127.0
2022-12-16 15:20:00,148.89,149.08,148.76,148.89,13885.0,146.2566,146.4432,146.1289,146.2566,13885.0
2022-12-16 15:30:00,148.85,149.1,148.81,148.92,13327.0,146.2173,146.4629,146.178,146.286,13327.0
2022-12-16 15:40:00,148.83,148.98,148.62,148.86,48796.0,146.1976,146.345,145.9914,146.2271,48796.0
2022-12-16 15:50:00,148.85,149.25,148.72,149.19,138076.0,146.2173,146.6102,146.0896,146.5513,138076.0
2022-12-19 09:30:00,148.91,149.13,146.84,147.44,24660.0,146.2762,146.4923,144.2428,144.8322,24660.0
2022-12-19 09:40:00,147.3,147.49,146.54,146.63,8392.0,144.6947,144.8813,143.9481,144.0365,8392.0
2022-12-19 09:50:00,146.71,147.3,146.71,147.22,9109.0,144.1151,144.6947,144.1151,144.6161,9109.0
2022-12-19 10:00:00,147.12,147.24,146.9,147.19,8652.0,144.5179,144.6358,144.3018,144.5866,8652.0
2022-12-19 10:10:00,147.22,147.88,147.21,147.81,8055.0,144.6161,145.2644,144.6063,145.1957,8055.0
2022-12-19 10:20:00,147.88,148.27,147.76,148.23,7692.0,145.2644,145.6475,145.1466,145.6082,7692.0
2022-12-19 10:30:00,148.25,148.42,147.99,148.03,8643.0,145.6279,145.7949,145.3725,145.4118,8643.0
2022-12-19 10:40:00,148.08,148.45,148.03,148.03,14407.0,145.4609,145.8244,145.4118,145.4118,14407.0
2022-12-19 10:50:00,148.03,148.03,147.29,147.55,9677.0,145.4118,145.4118,144.6849,144.9403,9677.0
2022-12-19 11:00:00,147.48,147.57,147.2,147.56,14727.0,144.8715,144.9599,144.5965,144.9501,14727.0
2022-12-19 11:10:00,147.52,147.84,147.33,147.81,23005.0,144.9108,145.2251,144.7242,145.1957,23005.0
2022-12-19 11:20:00,147.77,147.94,147.66,147.89,7921.0,145.1564,145.3234,145.0483,145.2743,7921.0
2022-12-19 11:30:00,147.92,147.98,147.62,147.8,4768.0,145.3037,145.3627,145.009,145.1859,4768.0
2022-12-19 11:40:00,147.8,147.9,147.65,147.88,5934.0,145.1859,145.2841,145.0385,145.2644,5934.0
2022-12-19 11:50:00,147.94,147.94,147.6,147.73,3311.0,145.3234,145.3234,144.9894,145.1171,3311.0
2022-12-19 12:00:00,147.82,148.03,147.77,147.78,6941.0,145.2055,145.4118,145.1564,145.1662,6941.0
2022-12-19 12:10:00,147.75,147.9,147.71,147.83,4834.0,145.1367,145.2841,145.0974,145.2153,4834.0
2022-12-19 12:20:00,147.84,147.9,147.67,147.75,11861.0,145.2251,145.2841,145.0582,145.1367,11861.0
2022-12-19 12:30:00,147.64,147.68,147.49,147.63,4590.0,145.0287,145.068,144.8813,145.0189,4590.0
2022-12-19 12:40:00,147.64,148.08,147.64,148.03,4942.0,145.0287,145.4609,145.0287,145.4118,4942.0
2022-12-19 12:50:00,147.99,148.05,147.79,147.81,7458.0,145.3725,145.4314,145.176,145.1957,7458.0
2022-12-19 13:00:00,147.77,147.87,147.54,147.61,3927.0,145.1564,145.2546,144.9305,144.9992,3927.0
2022-12-19 13:10:00,147.58,147.67,147.47,147.52,4393.0,144.9697,145.0582,144.8617,144.9108,4393.0
2022-12-19 13:20:00,147.56,147.78,147.42,147.51,5603.0,144.9501,145.1662,144.8126,144.901,5603.0
2022-12-19 13:30:00,147.44,147.48,147.29,147.42,5976.0,144.8322,144.8715,144.6849,144.8126,5976.0
2022-12-19 13:40:00,147.36,147.37,147.11,147.24,4424.0,144.7536,144.7635,144.5081,144.6358,4424.0
2022-12-19 13:50:00,147.2,147.27,146.96,146.96,3717.0,144.5965,144.6652,144.3607,144.3607,3717.0
2022-12-19 14:00:00,147.05,147.05,146.51,146.91,7109.0,144.4491,144.4491,143.9187,144.3116,7109.0
2022-12-19 14:10:00,146.93,146.93,146.56,146.59,8425.0,144.3312,144.3312,143.9678,143.9973,8425.0
2022-12-19 14:20:00,146.51,146.61,146.32,146.36,9351.0,143.9187,144.0169,143.732,143.7713,9351.0
2022-12-19 14:30:00,146.37,146.62,146.33,146.6,8429.0,143.7811,144.0267,143.7419,144.0071,8429.0
2022-12-19 14:40:00,146.59,146.85,146.44,146.72,4484.0,143.9973,144.2527,143.8499,144.125,4484.0
2022-12-19 14:50:00,146.55,146.62,146.32,146.4,8771.0,143.958,144.0267,143.732,143.8106,8771.0
2022-12-19 15:00:00,146.41,146.45,146.24,146.39,10318.0,143.8204,143.8597,143.6534,143.8008,10318.0
2022-12-19 15:10:00,146.38,146.58,146.28,146.43,9443.0,143.791,143.9874,143.6927,143.8401,9443.0
2022-12-19 15:20:00,146.43,146.68,146.34,146.54,15088.0,143.8401,144.0857,143.7517,143.9481,15088.0
2022-12-19 15:30:00,146.55,146.89,146.48,146.62,17853.0,143.958,144.292,143.8892,144.0267,17853.0
2022-12-19 15:40:00,146.61,146.74,146.4,146.63,41032.0,144.0169,144.1446,143.8106,144.0365,41032.0
2022-12-19 15:50:00,146.68,147.0,146.51,146.94,111390.0,144.0857,144.4,143.9187,144.3411,111390.0
2022-12-20 09:30:00,147.27,147.98,146.46,147.67,43197.0,144.6652,145.3627,143.8696,145.0582,43197.0
2022-12-20 09:40:00,147.26,147.34,146.22,146.22,36367.0,144.6554,144.734,143.6338,143.6338,36367.0
2022-12-20 09:50:00,146.3,147.28,145.88,147.13,33986.0,143.7124,144.6751,143.2998,144.5277,33986.0
2022-12-20 10:00:00,147.17,147.41,146.9,147.27,7313.0,144.567,144.8028,144.3018,144.6652,7313.0
2022-12-20 10:10:00,147.35,147.68,147.15,147.31,14285.0,144.7438,145.068,144.5474,144.7045,14285.0
2022-12-20 10:20:00,147.34,147.44,146.93,147.23,25615.0,144.734,144.8322,144.3312,144.6259,25615.0
2022-12-20 10:30:00,147.34,147.53,147.21,147.33,8242.0,144.734,144.9206,144.6063,144.7242,8242.0
2022-12-20 10:40:00,147.3,147.44,147.09,147.4,7813.0,144.6947,144.8322,144.4884,144.7929,7813.0
2022-12-20 10:50:00,147.28,147.81,147.28,147.56,7964.0,144.6751,145.1957,144.6751,144.9501,7964.0
2022-12-20 11:00:00,147.5,147.56,147.11,147.11,9295.0,144.8912,144.9501,144.5081,144.5081,9295.0
2022-12-20 11:10:00,147.05,147.17,146.58,146.65,5709.0,144.4491,144.567,143.9874,144.0562,5709.0
2022-12-20 11:20:00,146.79,146.91,146.62,146.89,7148.0,144.1937,144.3116,144.0267,144.292,7148.0
2022-12-20 11:30:00,146.96,147.21,146.95,147.12,15730.0,144.3607,144.6063,144.3509,144.5179,15730.0
2022-12-20 11:40:00,147.12,147.53,147.11,147.5,12402.0,144.5179,144.9206,144.5081,144.8912,12402.0
2022-12-20 11:50:00,147.49,147.93,147.41,147.93,13072.0,144.8813,145.3136,144.8028,145.3136,13072.0
2022-12-20 12:00:00,147.92,148.26,147.92,148.18,7102.0,145.3037,145.6377,145.3037,145.5591,7102.0
2022-12-20 12:10:00,148.17,148.28,147.98,148.16,6705.0,145.5493,145.6574,145.3627,145.5395,6705.0
2022-12-20 12:20:00,148.14,148.31,148.0,148.01,34034.0,145.5198,145.6868,145.3823,145.3921,34034.0
2022-12-20 12:30:00,148.0,148.0,147.47,147.8,4359.0,145.3823,145.3823,144.8617,145.1859,4359.0
2022-12-20 12:40:00,147.83,148.05,147.79,148.05,7406.0,145.2153,145.4314,145.176,145.4314,7406.0
2022-12-20 12:50:00,148.05,148.24,147.97,148.21,16059.0,145.4314,145.6181,145.3528,145.5886,16059.0
2022-12-20 13:00:00,148.21,148.43,148.19,148.35,26035.0,145.5886,145.8047,145.569,145.7261,26035.0
2022-12-20 13:10:00,148.37,148.59,148.26,148.27,9435.0,145.7458,145.9619,145.6377,145.6475,9435.0
2022-12-20 13:20:00,148.3,148.39,148.22,148.38,7149.0,145.677,145.7654,145.5984,145.7556,7149.0
2022-12-20 13:30:00,148.34,148.66,148.34,148.66,8694.0,145.7163,146.0306,145.7163,146.0306,8694.0
2022-12-20 13:40:00,148.66,148.72,148.56,148.56,7887.0,146.0306,146.0896,145.9324,145.9324,7887.0
2022-12-20 13:50:00,148.6,148.65,148.46,148.49,12455.0,145.9717,146.0208,145.8342,145.8637,12455.0
2022-12-20 14:00:00,148.5,148.96,148.49,148.93,16936.0,145.8735,146.3253,145.8637,146.2959,16936.0
2022-12-20 14:10:00,148.9,149.18,148.85,148.88,20513.0,146.2664,146.5414,146.2173,146.2468,20513.0
2022-12-20 14:20:00,148.9,149.11,148.85,149.06,14958.0,146.2664,146.4727,146.2173,146.4236,14958.0
2022-12-20 14:30:00,149.03,149.1,148.88,149.01,25199.0,146.3941,146.4629,146.2468,146.3745,25199.0
2022-12-20 14:40:00,148.99,149.02,148.48,148.53,10811.0,146.3548,146.3843,145.8538,145.9029,10811.0
2022-12-20 14:50:00,148.48,148.7,148.47,148.68,10760.0,145.8538,146.0699,145.844,146.0503,10760.0
2022-12-20 15:00:00,148.67,148.7,148.23,148.26,9760.0,146.0405,146.0699,145.6082,145.6377,9760.0
2022-12-20 15:10:00,148.25,148.62,148.23,148.48,12109.0,145.6279,145.9914,145.6082,145.8538,12109.0
2022-12-20 15:20:00,148.34,148.82,148.29,148.7,17222.0,145.7163,146.1878,145.6672,146.0699,17222.0
2022-12-20 15:30:00,148.77,148.77,148.49,148.65,25967.0,146.1387,146.1387,145.8637,146.0208,25967.0
2022-12-20 15:40:00,148.68,148.68,148.39,148.46,27126.0,146.0503,146.0503,145.7654,145.8342,27126.0
2022-12-20 15:50:00,148.46,148.46,147.79,147.92,129755.0,145.8342,145.8342,145.176,145.3037,129755.0
2022-12-21 09:30:00,148.94,149.3,148.26,148.26,31935.0,146.3057,146.6593,145.6377,145.6377,31935.0
2022-12-21 09:40:00,148.39,148.87,148.09,148.09,19168.0,145.7654,146.2369,145.4707,145.4707,19168.0
2022-12-21 09:50:00,148.08,148.42,147.89,148.08,11280.0,145.4609,145.7949,145.2743,145.4609,11280.0
2022-12-21 10:00:00,148.12,148.72,148.02,148.5,11655.0,145.5002,146.0896,145.402,145.8735,11655.0
2022-12-21 10:10:00,148.52,148.73,148.37,148.7,12505.0,145.8931,146.0994,145.7458,146.0699,12505.0
2022-12-21 10:20:00,148.59,148.61,148.35,148.54,13577.0,145.9619,145.9815,145.7261,145.9128,13577.0
2022-12-21 10:30:00,148.61,149.06,148.6,148.94,8743.0,145.9815,146.4236,145.9717,146.3057,8743.0
2022-12-21 10:40:00,148.97,149.11,148.88,149.11,10411.0,146.3352,146.4727,146.2468,146.4727,10411.0
2022-12-21 10:50:00,149.13,149.33,149.08,149.32,10419.0,146.4923,146.6888,146.4432,146.679,10419.0
2022-12-21 11:00:00,149.33,149.55,149.29,149.42,11100.0,146.6888,146.9049,146.6495,146.7772,11100.0
2022-12-21 11:10:00,149.43,149.68,149.34,149.68,11522.0,146.787,147.0326,146.6986,147.0326,11522.0
2022-12-21 11:20:00,149.64,149.73,149.55,149.7,6228.0,146.9933,147.0817,146.9049,147.0523,6228.0
2022-12-21 11:30:00,149.82,150.01,149.74,149.74,5998.0,147.1701,147.3568,147.0915,147.0915,5998.0
2022-12-21 11:40:00,149.74,149.84,149.55,149.6,11790.0,147.0915,147.1898,146.9049,146.954,11790.0
2022-12-21 11:50:00,149.63,150.0,149.63,150.0,6827.0,146.9835,147.3469,146.9835,147.3469,6827.0
2022-12-21 12:00:00,149.95,150.01,149.51,149.51,11943.0,147.2978,147.3568,146.8656,146.8656,11943.0
2022-12-21 12:10:00,149.52,149.52,149.24,149.48,14101.0,146.8754,146.8754,146.6004,146.8361,14101.0
2022-12-21 12:20:00,149.52,149.64,149.37,149.52,4343.0,146.8754,146.9933,146.7281,146.8754,4343.0
2022-12-21 12:30:00,149.35,149.45,149.26,149.31,6923.0,146.7084,146.8067,146.62,146.6691,6923.0
2022-12-21 12:40:00,149.29,149.31,149.12,149.25,17849.0,146.6495,146.6691,146.4825,146.6102,17849.0
2022-12-21 12:50:00,149.25,149.46,149.1,149.45,17052.0,146.6102,146.8165,146.4629,146.8067,17052.0
2022-12-21 13:00:00,149.47,149.94,149.44,149.94,11537.0,146.8263,147.288,146.7968,147.288,11537.0
2022-12-21 13:10:00,149.95,149.96,149.53,149.54,13153.0,147.2978,147.3077,146.8853,146.8951,13153.0
2022-12-21 13:20:00,149.59,149.67,149.28,149.34,9638.0,146.9442,147.0228,146.6397,146.6986,9638.0
2022-12-21 13:30:00,149.34,149.48,149.29,149.32,5815.0,146.6986,146.8361,146.6495,146.679,5815.0
2022-12-21 13:40:00,149.43,149.79,149.33,149.79,12612.0,146.787,147.1407,146.6888,147.1407,12612.0
2022-12-21 13:50:00,149.79,149.92,149.77,149.88,14502.0,147.1407,147.2684,147.121,147.2291,14502.0
2022-12-21 14:00:00,149.9,150.22,149.87,150.16,15389.0,147.2487,147.5631,147.2192,147.5041,15389.0
2022-12-21 14:10:00,150.09,150.27,150.04,150.14,13501.0,147.4354,147.6122,147.3862,147.4845,13501.0
2022-12-21 14:20:00,150.11,150.13,149.86,149.87,12162.0,147.455,147.4746,147.2094,147.2192,12162.0
2022-12-21 14:30:00,149.88,150.22,149.85,150.02,12947.0,147.2291,147.5631,147.1996,147.3666,12947.0
2022-12-21 14:40:00,150.07,150.08,149.89,149.92,8414.0,147.4157,147.4255,147.2389,147.2684,8414.0
2022-12-21 14:50:00,149.92,149.95,149.67,149.9,15049.0,147.2684,147.2978,147.0228,147.2487,15049.0
2022-12-21 15:00:00,149.84,150.07,149.8,149.9,16381.0,147.1898,147.4157,147.1505,147.2487,16381.0
2022-12-21 15:10:00,149.93,150.08,149.87,149.88,19294.0,147.2782,147.4255,147.2192,147.2291,19294.0
2022-12-21 15:20:00,149.89,149.92,149.75,149.77,21620.0,147.2389,147.2684,147.1014,147.121,21620.0
2022-12-21 15:30:00,149.77,150.06,149.71,150.06,25871.0,147.121,147.4059,147.0621,147.4059,25871.0
2022-12-21 15:40:00,150.08,150.23,149.92,150.18,47661.0,147.4255,147.5729,147.2684,147.5238,47661.0
2022-12-21 15:50:00,150.17,150.2,149.74,150.1,110343.0,147.5139,147.5434,147.0915,147.4452,110343.0
2022-12-22 09:30:00,148.41,148.92,147.9,148.28,29289.0,145.7851,146.286,145.2841,145.6574,29289.0
2022-12-22 09:40:00,148.38,148.73,148.08,148.5,14543.0,145.7556,146.0994,145.4609,145.8735,14543.0
2022-12-22 09:50:00,148.4,148.66,148.08,148.66,11701.0,145.7752,146.0306,145.4609,146.0306,11701.0
2022-12-22 10:00:00,148.67,148.69,147.99,148.32,10756.0,146.0405,146.0601,145.3725,145.6967,10756.0
2022-12-22 10:10:00,148.28,148.39,147.96,148.38,9921.0,145.6574,145.7654,145.343,145.7556,9921.0
2022-12-22 10:20:00,148.3,148.4,148.16,148.37,6315.0,145.677,145.7752,145.5395,145.7458,6315.0
2022-12-22 10:30:00,148.37,148.45,148.1,148.19,14003.0,145.7458,145.8244,145.4805,145.569,14003.0
2022-12-22 10:40:00,148.21,148.7,148.12,148.54,6998.0,145.5886,146.0699,145.5002,145.9128,6998.0
2022-12-22 10:50:00,148.55,148.68,148.39,148.39,8019.0,145.9226,146.0503,145.7654,145.7654,8019.0
2022-12-22 11:00:00,148.46,148.53,148.33,148.37,6155.0,145.8342,145.9029,145.7065,145.7458,6155.0
2022-12-22 11:10:00,148.36,148.59,148.27,148.42,9709.0,145.736,145.9619,145.6475,145.7949,9709.0
2022-12-22 11:20:00,148.39,148.45,148.29,148.38,7776.0,145.7654,145.8244,145.6672,145.7556,7776.0
2022-12-22 11:30:00,148.47,148.76,148.28,148.31,8151.0,145.844,146.1289,145.6574,145.6868,8151.0
2022-12-22 11:40:00,148.21,148.31,147.94,148.27,37434.0,145.5886,145.6868,145.3234,145.6475,37434.0
2022-12-22 11:50:00,148.27,148.28,148.02,148.28,14632.0,145.6475,145.6574,145.402,145.6574,14632.0
2022-12-22 12:00:00,148.25,148.39,148.02,148.33,6567.0,145.6279,145.7654,145.402,145.7065,6567.0
2022-12-22 12:10:00,148.33,148.4,148.23,148.3,7141.0,145.7065,145.7752,145.6082,145.677,7141.0
2022-12-22 12:20:00,148.31,148.31,147.71,147.74,14424.0,145.6868,145.6868,145.0974,145.1269,14424.0
2022-12-22 12:30:00,147.75,147.77,147.46,147.55,7484.0,145.1367,145.1564,144.8519,144.9403,7484.0
2022-12-22 12:40:00,147.5,147.62,147.39,147.56,5034.0,144.8912,145.009,144.7831,144.9501,5034.0
2022-12-22 12:50:00,147.6,147.64,147.34,147.47,4849.0,144.9894,145.0287,144.734,144.8617,4849.0
2022-12-22 13:00:00,147.34,147.4,146.65,146.77,6693.0,144.734,144.7929,144.0562,144.1741,6693.0
2022-12-22 13:10:00,146.82,147.05,146.8,146.81,6802.0,144.2232,144.4491,144.2035,144.2134,6802.0
2022-12-22 13:20:00,146.84,147.17,146.76,147.17,9234.0,144.2428,144.567,144.1642,144.567,9234.0
2022-12-22 13:30:00,147.09,147.09,146.61,146.84,13304.0,144.4884,144.4884,144.0169,144.2428,13304.0
2022-12-22 13:40:00,146.85,147.13,146.82,146.97,6304.0,144.2527,144.5277,144.2232,144.3705,6304.0
2022-12-22 13:50:00,146.97,147.08,146.86,147.0,55526.0,144.3705,144.4786,144.2625,144.4,55526.0
2022-12-22 14:00:00,146.96,147.29,146.96,147.16,10261.0,144.3607,144.6849,144.3607,144.5572,10261.0
2022-12-22 14:10:00,147.1,147.73,147.1,147.54,10411.0,144.4982,145.1171,144.4982,144.9305,10411.0
2022-12-22 14:20:00,147.63,147.94,147.43,147.94,10222.0,145.0189,145.3234,144.8224,145.3234,10222.0
2022-12-22 14:30:00,147.89,147.89,147.58,147.7,11662.0,145.2743,145.2743,144.9697,145.0876,11662.0
2022-12-22 14:40:00,147.64,147.8,147.53,147.8,8312.0,145.0287,145.1859,144.9206,145.1859,8312.0
2022-12-22 14:50:00,147.8,148.14,147.75,148.13,19751.0,145.1859,145.5198,145.1367,145.51,19751.0
2022-12-22 15:00:00,148.11,148.4,148.0,148.32,16094.0,145.4904,145.7752,145.3823,145.6967,16094.0
2022-12-22 15:10:00,148.36,148.55,148.08,148.55,12963.0,145.736,145.9226,145.4609,145.9226,12963.0
2022-12-22 15:20:00,148.55,148.92,148.52,148.92,12853.0,145.9226,146.286,145.8931,146.286,12853.0
2022-12-22 15:30:00,148.96,149.0,148.6,148.75,20627.0,146.3253,146.3646,145.9717,146.1191,20627.0
2022-12-22 15:40:00,148.75,148.76,148.5,148.73,44742.0,146.1191,146.1289,145.8735,146.0994,44742.0
2022-12-22 15:50:00,148.8,149.19,148.77,149.07,102123.0,146.1682,146.5513,146.1387,146.4334,102123.0
2022-12-23 09:30:00,149.01,150.25,148.22,148.8,25028.0,146.3745,147.5925,145.5984,146.1682,25028.0
2022-12-23 09:40:00,148.88,149.16,148.51,148.75,10198.0,146.2468,146.5218,145.8833,146.1191,10198.0
2022-12-23 09:50:00,148.78,148.87,148.27,148.56,9953.0,146.1485,146.2369,145.6475,145.9324,9953.0
2022-12-23 10:00:00,148.61,149.02,148.27,148.79,21508.0,145.9815,146.3843,145.6475,146.1583,21508.0
2022-12-23 10:10:00,148.77,149.36,148.42,149.16,12840.0,146.1387,146.7183,145.7949,146.5218,12840.0
2022-12-23 10:20:00,149.24,149.42,149.08,149.14,5913.0,146.6004,146.7772,146.4432,146.5022,5913.0
2022-12-23 10:30:00,149.3,149.61,149.27,149.44,3660.0,146.6593,146.9638,146.6299,146.7968,3660.0
2022-12-23 10:40:00,149.43,149.68,149.39,149.47,4466.0,146.787,147.0326,146.7477,146.8263,4466.0
2022-12-23 10:50:00,149.47,149.52,149.32,149.32,9777.0,146.8263,146.8754,146.679,146.679,9777.0
2022-12-23 11:00:00,149.18,149.27,148.93,148.93,3500.0,146.5414,146.6299,146.2959,146.2959,3500.0
2022-12-23 11:10:00,149.0,149.14,148.71,149.14,12304.0,146.3646,146.5022,146.0798,146.5022,12304.0
2022-12-23 11:20:00,149.26,149.42,149.15,149.2,5022.0,146.62,146.7772,146.512,146.5611,5022.0
2022-12-23 11:30:00,149.28,149.46,149.19,149.35,9471.0,146.6397,146.8165,146.5513,146.7084,9471.0
2022-12-23 11:40:00,149.36,149.47,149.19,149.39,15281.0,146.7183,146.8263,146.5513,146.7477,15281.0
2022-12-23 11:50:00,149.4,149.56,149.27,149.56,15625.0,146.7576,146.9147,146.6299,146.9147,15625.0
2022-12-23 12:00:00,149.56,149.94,149.53,149.65,20475.0,146.9147,147.288,146.8853,147.0031,20475.0
2022-12-23 12:10:00,149.67,149.77,149.64,149.72,3862.0,147.0228,147.121,146.9933,147.0719,3862.0
2022-12-23 12:20:00,149.71,149.93,149.62,149.8,5325.0,147.0621,147.2782,146.9737,147.1505,5325.0
2022-12-23 12:30:00,149.84,149.88,149.64,149.64,4347.0,147.1898,147.2291,146.9933,146.9933,4347.0
2022-12-23 12:40:00,149.55,149.55,149.21,149.21,2837.0,146.9049,146.9049,146.5709,146.5709,2837.0
2022-12-23 12:50:00,149.23,149.46,149.19,149.46,5308.0,146.5906,146.8165,146.5513,146.8165,5308.0
2022-12-23 13:00:00,149.41,149.44,149.26,149.26,4824.0,146.7674,146.7968,146.62,146.62,4824.0
2022-12-23 13:10:00,149.27,149.27,149.02,149.08,5149.0,146.6299,146.6299,146.3843,146.4432,5149.0
2022-12-23 13:20:00,149.05,149.08,148.84,148.87,3595.0,146.4137,146.4432,146.2075,146.2369,3595.0
2022-12-23 13:30:00,148.9,149.07,148.84,148.89,5324.0,146.2664,146.4334,146.2075,146.2566,5324.0
2022-12-23 13:40:00,148.93,148.93,148.46,148.74,6053.0,146.2959,146.2959,145.8342,146.1092,6053.0
2022-12-23 13:50:00,148.71,148.74,148.52,148.55,5888.0,146.0798,146.1092,145.8931,145.9226,5888.0
2022-12-23 14:00:00,148.62,148.93,148.58,148.75,9169.0,145.9914,146.2959,145.9521,146.1191,9169.0
2022-12-23 14:10:00,148.82,149.26,148.78,149.25,11386.0,146.1878,146.62,146.1485,146.6102,11386.0
2022-12-23 14:20:00,149.25,149.29,149.1,149.14,6520.0,146.6102,146.6495,146.4629,146.5022,6520.0
2022-12-23 14:30:00,149.21,149.41,149.16,149.41,3429.0,146.5709,146.7674,146.5218,146.7674,3429.0
2022-12-23 14:40:00,149.31,149.33,149.18,149.18,6104.0,146.6691,146.6888,146.5414,146.5414,6104.0
2022-12-23 14:50:00,149.18,149.43,149.17,149.43,8003.0,146.5414,146.787,146.5316,146.787,8003.0
2022-12-23 15:00:00,149.44,149.73,149.4,149.49,18321.0,146.7968,147.0817,146.7576,146.846,18321.0
2022-12-23 15:10:00,149.47,149.62,149.47,149.51,14474.0,146.8263,146.9737,146.8263,146.8656,14474.0
2022-12-23 15:20:00,149.51,149.51,149.06,149.12,9982.0,146.8656,146.8656,146.4236,146.4825,9982.0
2022-12-23 15:30:00,149.08,149.14,148.81,148.95,19679.0,146.4432,146.5022,146.178,146.3155,19679.0
2022-12-23 15:40:00,148.95,149.52,148.95,149.52,30329.0,146.3155,146.8754,146.3155,146.8754,30329.0
2022-12-23 15:50:00,149.47,149.49,149.16,149.27,54749.0,146.8263,146.846,146.5218,146.6299,54749.0
2022-12-27 09:30:00,149.23,149.23,147.3,147.69,11735.0,146.5906,146.5906,144.6947,145.0778,11735.0
2022-12-27 09:40:00,147.77,148.51,147.67,147.91,8485.0,145.1564,145.8833,145.0582,145.2939,8485.0
2022-12-27 09:50:00,147.89,148.44,147.73,148.44,3407.0,145.2743,145.8145,145.1171,145.8145,3407.0
2022-12-27 10:00:00,148.41,148.63,147.99,148.63,11401.0,145.7851,146.0012,145.3725,146.0012,11401.0
2022-12-27 10:10:00,148.61,149.49,148.56,149.48,4911.0,145.9815,146.846,145.9324,146.8361,4911.0
2022-12-27 10:20:00,149.36,149.57,149.15,149.3,2375.0,146.7183,146.9245,146.512,146.6593,2375.0
2022-12-27 10:30:00,149.27,149.38,149.09,149.38,3506.0,146.6299,146.7379,146.453,146.7379,3506.0
2022-12-27 10:40:00,149.43,149.67,149.41,149.67,4839.0,146.787,147.0228,146.7674,147.0228,4839.0
2022-12-27 10:50:00,149.6,149.62,148.96,149.18,8200.0,146.954,146.9737,146.3253,146.5414,8200.0
2022-12-27 11:00:00,149.09,149.25,148.89,149.02,3418.0,146.453,146.6102,146.2566,146.3843,3418.0
2022-12-27 11:10:00,148.98,149.02,148.75,148.82,9493.0,146.345,146.3843,146.1191,146.1878,9493.0
2022-12-27 11:20:00,148.82,149.09,148.8,149.09,4729.0,146.1878,146.453,146.1682,146.453,4729.0
2022-12-27 11:30:00,149.05,149.2,148.83,148.97,7984.0,146.4137,146.5611,146.1976,146.3352,7984.0
2022-12-27 11:40:00,149.06,149.15,148.79,149.06,8759.0,146.4236,146.512,146.1583,146.4236,8759.0
2022-12-27 11:50:00,149.11,149.11,148.91,148.96,6251.0,146.4727,146.4727,146.2762,146.3253,6251.0
2022-12-27 12:00:00,148.99,149.14,148.95,149.12,4043.0,146.3548,146.5022,146.3155,146.4825,4043.0
2022-12-27 12:10:00,149.17,149.31,149.14,149.15,12197.0,146.5316,146.6691,146.5022,146.512,12197.0
2022-12-27 12:20:00,149.06,149.14,148.9,148.9,3409.0,146.4236,146.5022,146.2664,146.2664,3409.0
2022-12-27 12:30:00,148.87,149.25,148.87,149.25,2537.0,146.2369,146.6102,146.2369,146.6102,2537.0
2022-12-27 12:40:00,149.16,149.19,148.86,148.9,4737.0,146.5218,146.5513,146.2271,146.2664,4737.0
2022-12-27 12:50:00,148.87,149.17,148.84,149.17,4714.0,146.2369,146.5316,146.2075,146.5316,4714.0
2022-12-27 13:00:00,149.1,149.27,149.1,149.26,2400.0,146.4629,146.6299,146.4629,146.62,2400.0
2022-12-27 13:10:00,149.27,149.31,149.08,149.08,2152.0,146.6299,146.6691,146.4432,146.4432,2152.0
2022-12-27 13:20:00,149.18,149.18,149.07,149.07,3243.0,146.5414,146.5414,146.4334,146.4334,3243.0
2022-12-27 13:30:00,149.05,149.26,149.03,149.25,3162.0,146.4137,146.62,146.3941,146.6102,3162.0
2022-12-27 13:40:00,149.19,149.27,149.08,149.27,5610.0,146.5513,146.6299,146.4432,146.6299,5610.0
2022-12-27 13:50:00,149.3,149.35,148.94,149.02,6621.0,146.6593,146.7084,146.3057,146.3843,6621.0
2022-12-27 14:00:00,149.06,149.29,149.02,149.29,9579.0,146.4236,146.6495,146.3843,146.6495,9579.0
2022-12-27 14:10:00,149.29,149.34,149.03,149.03,6564.0,146.6495,146.6986,146.3941,146.3941,6564.0
2022-12-27 14:20:00,149.05,149.2,148.94,148.98,5606.0,146.4137,146.5611,146.3057,146.345,5606.0
2022-12-27 14:30:00,148.97,149.18,148.85,149.06,6450.0,146.3352,146.5414,146.2173,146.4236,6450.0
2022-12-27 14:40:00,149.02,149.06,148.89,149.03,9098.0,146.3843,146.4236,146.2566,146.3941,9098.0
2022-12-27 14:50:00,149.05,149.26,149.05,149.26,6387.0,146.4137,146.62,146.4137,146.62,6387.0
2022-12-27 15:00:00,149.26,149.57,149.18,149.54,8180.0,146.62,146.9245,146.5414,146.8951,8180.0
2022-12-27 15:10:00,149.56,149.67,149.45,149.59,8369.0,146.9147,147.0228,146.8067,146.9442,8369.0
2022-12-27 15:20:00,149.57,149.63,149.46,149.63,8230.0,146.9245,146.9835,146.8165,146.9835,8230.0
2022-12-27 15:30:00,149.6,149.81,149.52,149.8,14691.0,146.954,147.1603,146.8754,147.1505,14691.0
2022-12-27 15:40:00,149.8,149.8,149.42,149.59,25072.0,147.1505,147.1505,146.7772,146.9442,25072.0
2022-12-27 15:50:00,149.59,149.75,149.36,149.55,86327.0,146.9442,147.1014,146.7183,146.9049,86327.0
2022-12-28 09:30:00,149.78,150.62,149.55,150.47,17918.0,147.1308,147.956,146.9049,147.8086,17918.0
2022-12-28 09:40:00,150.76,150.92,150.34,150.82,6148.0,148.0935,148.2507,147.6809,148.1524,6148.0
2022-12-28 09:50:00,150.8,150.8,150.27,150.58,6955.0,148.1328,148.1328,147.6122,147.9167,6955.0
2022-12-28 10:00:00,150.68,151.21,150.67,151.11,13125.0,148.0149,148.5355,148.0051,148.4373,13125.0
2022-12-28 10:10:00,151.12,151.37,150.97,151.05,9150.0,148.4471,148.6927,148.2998,148.3784,9150.0
2022-12-28 10:20:00,151.13,151.13,150.13,150.22,5385.0,148.457,148.457,147.4746,147.5631,5385.0
2022-12-28 10:30:00,150.12,150.5,150.11,150.28,7007.0,147.4648,147.8381,147.455,147.622,7007.0
2022-12-28 10:40:00,150.31,150.47,150.13,150.42,6006.0,147.6515,147.8086,147.4746,147.7595,6006.0
2022-12-28 10:50:00,150.47,150.47,149.98,149.98,8619.0,147.8086,147.8086,147.3273,147.3273,8619.0
2022-12-28 11:00:00,150.05,150.09,149.7,149.74,6395.0,147.3961,147.4354,147.0523,147.0915,6395.0
2022-12-28 11:10:00,149.74,149.93,149.48,149.71,9006.0,147.0915,147.2782,146.8361,147.0621,9006.0
2022-12-28 11:20:00,149.74,149.87,149.48,149.5,4767.0,147.0915,147.2192,146.8361,146.8558,4767.0
2022-12-28 11:30:00,149.53,149.61,149.24,149.34,8718.0,146.8853,146.9638,146.6004,146.6986,8718.0
2022-12-28 11:40:00,149.37,149.39,149.02,149.02,4432.0,146.7281,146.7477,146.3843,146.3843,4432.0
2022-12-28 11:50:00,149.05,149.18,148.79,148.84,3952.0,146.4137,146.5414,146.1583,146.2075,3952.0
2022-12-28 12:00:00,148.8,148.89,148.48,148.55,7223.0,146.1682,146.2566,145.8538,145.9226,7223.0
2022-12-28 12:10:00,148.47,148.47,148.15,148.28,5019.0,145.844,145.844,145.5297,145.6574,5019.0
2022-12-28 12:20:00,148.21,148.38,148.15,148.31,3785.0,145.5886,145.7556,145.5297,145.6868,3785.0
2022-12-28 12:30:00,148.38,148.55,148.33,148.37,4336.0,145.7556,145.9226,145.7065,145.7458,4336.0
2022-12-28 12:40:00,148.4,148.65,148.35,148.6,4101.0,145.7752,146.0208,145.7261,145.9717,4101.0
2022-12-28 12:50:00,148.66,148.88,148.53,148.88,3279.0,146.0306,146.2468,145.9029,146.2468,3279.0
2022-12-28 13:00:00,148.76,149.08,148.76,149.04,1828.0,146.1289,146.4432,146.1289,146.4039,1828.0
2022-12-28 13:10:00,148.98,149.02,148.78,148.88,3912.0,146.345,146.3843,146.1485,146.2468,3912.0
2022-12-28 13:20:00,148.92,148.92,148.77,148.91,4197.0,146.286,146.286,146.1387,146.2762,4197.0
2022-12-28 13:30:00,148.92,148.94,148.76,148.79,4731.0,146.286,146.3057,146.1289,146.1583,4731.0
2022-12-28 13:40:00,148.78,148.96,148.78,148.92,3320.0,146.1485,146.3253,146.1485,146.286,3320.0
2022-12-28 13:50:00,148.88,148.88,148.56,148.57,2297.0,146.2468,146.2468,145.9324,145.9422,2297.0
2022-12-28 14:00:00,148.6,148.82,148.6,148.82,6155.0,145.9717,146.1878,145.9717,146.1878,6155.0
2022-12-28 14:10:00,148.77,149.01,148.7,148.98,9111.0,146.1387,146.3745,146.0699,146.345,9111.0
2022-12-28 14:20:00,149.04,149.04,148.9,148.92,6520.0,146.4039,146.4039,146.2664,146.286,6520.0
2022-12-28 14:30:00,148.88,148.96,148.51,148.53,3996.0,146.2468,146.3253,145.8833,145.9029,3996.0
2022-12-28 14:40:00,148.61,148.81,148.54,148.7,5257.0,145.9815,146.178,145.9128,146.0699,5257.0
2022-12-28 14:50:00,148.71,148.71,148.46,148.59,7221.0,146.0798,146.0798,145.8342,145.9619,7221.0
2022-12-28 15:00:00,148.62,148.62,148.28,148.32,3920.0,145.9914,145.9914,145.6574,145.6967,3920.0
2022-12-28 15:10:00,148.32,148.32,148.04,148.09,6384.0,145.6967,145.6967,145.4216,145.4707,6384.0
2022-12-28 15:20:00,148.12,148.2,147.96,148.0,14776.0,145.5002,145.5788,145.343,145.3823,14776.0
2022-12-28 15:30:00,148.0,148.23,147.94,148.05,27152.0,145.3823,145.6082,145.3234,145.4314,27152.0
2022-12-28 15:40:00,148.09,148.09,147.64,147.99,21056.0,145.4707,145.4707,145.0287,145.3725,21056.0
2022-12-28 15:50:00,148.01,148.16,147.9,148.07,61497.0,145.3921,145.5395,145.2841,145.4511,61497.0
2022-12-29 09:30:00,149.61,149.69,149.02,149.66,15733.0,146.9638,147.0424,146.3843,147.013,15733.0
2022-12-29 09:40:00,149.99,150.4,149.84,150.4,8955.0,147.3371,147.7399,147.1898,147.7399,8955.0
2022-12-29 09:50:00,150.4,150.83,150.4,150.61,8386.0,147.7399,148.1623,147.7399,147.9462,8386.0
2022-12-29 10:00:00,150.57,150.82,150.56,150.81,7865.0,147.9069,148.1524,147.897,148.1426,7865.0
2022-12-29 10:10:00,150.89,151.02,150.87,150.91,4288.0,148.2212,148.3489,148.2016,148.2408,4288.0
2022-12-29 10:20:00,150.88,150.88,150.55,150.76,8056.0,148.2114,148.2114,147.8872,148.0935,8056.0
2022-12-29 10:30:00,150.79,151.28,150.79,151.25,5046.0,148.123,148.6043,148.123,148.5748,5046.0
2022-12-29 10:40:00,151.29,151.64,151.11,151.13,16236.0,148.6141,148.9579,148.4373,148.457,16236.0
2022-12-29 10:50:00,151.27,151.28,150.98,151.03,9277.0,148.5945,148.6043,148.3096,148.3587,9277.0
2022-12-29 11:00:00,151.04,151.04,150.7,150.71,8282.0,148.3685,148.3685,148.0346,148.0444,8282.0
2022-12-29 11:10:00,150.75,150.77,150.5,150.5,6757.0,148.0837,148.1033,147.8381,147.8381,6757.0
2022-12-29 11:20:00,150.53,150.75,150.49,150.72,10825.0,147.8676,148.0837,147.8283,148.0542,10825.0
2022-12-29 11:30:00,150.77,151.11,150.74,151.06,6542.0,148.1033,148.4373,148.0739,148.3882,6542.0
2022-12-29 11:40:00,151.06,151.2,150.83,151.2,5580.0,148.3882,148.5257,148.1623,148.5257,5580.0
2022-12-29 11:50:00,151.27,151.33,151.15,151.28,4660.0,148.5945,148.6534,148.4766,148.6043,4660.0
2022-12-29 12:00:00,151.29,151.4,151.28,151.31,5021.0,148.6141,148.7222,148.6043,148.6338,5021.0
2022-12-29 12:10:00,151.31,151.52,151.24,151.45,3580.0,148.6338,148.8401,148.565,148.7713,3580.0
2022-12-29 12:20:00,151.5,151.53,151.32,151.34,3728.0,148.8204,148.8499,148.6436,148.6632,3728.0
2022-12-29 12:30:00,151.34,151.44,151.26,151.38,6097.0,148.6632,148.7615,148.5847,148.7025,6097.0
2022-12-29 12:40:00,151.41,151.49,151.33,151.34,4405.0,148.732,148.8106,148.6534,148.6632,4405.0
2022-12-29 12:50:00,151.4,151.49,151.33,151.44,6334.0,148.7222,148.8106,148.6534,148.7615,6334.0
2022-12-29 13:00:00,151.47,151.55,151.44,151.53,5574.0,148.7909,148.8695,148.7615,148.8499,5574.0
2022-12-29 13:10:00,151.56,151.8,151.55,151.76,9608.0,148.8794,149.1151,148.8695,149.0758,9608.0
2022-12-29 13:20:00,151.69,151.7,151.53,151.53,5961.0,149.0071,149.0169,148.8499,148.8499,5961.0
2022-12-29 13:30:00,151.53,151.81,151.5,151.79,8683.0,148.8499,149.1249,148.8204,149.1053,8683.0
2022-12-29 13:40:00,151.82,151.86,151.73,151.75,4327.0,149.1348,149.174,149.0463,149.066,4327.0
2022-12-29 13:50:00,151.76,151.86,151.72,151.77,7791.0,149.0758,149.174,149.0365,149.0856,7791.0
2022-12-29 14:00:00,151.75,151.9,151.71,151.74,7609.0,149.066,149.2133,149.0267,149.0562,7609.0
2022-12-29 14:10:00,151.73,151.75,151.55,151.62,6127.0,149.0463,149.066,148.8695,148.9383,6127.0
2022-12-29 14:20:00,151.59,151.61,151.41,151.41,6349.0,148.9088,148.9285,148.732,148.732,6349.0
2022-12-29 14:30:00,151.39,151.51,151.36,151.5,4900.0,148.7124,148.8302,148.6829,148.8204,4900.0
2022-12-29 14:40:00,151.46,151.67,151.43,151.49,6786.0,148.7811,148.9874,148.7517,148.8106,6786.0
2022-12-29 14:50:00,151.45,151.45,151.35,151.43,5503.0,148.7713,148.7713,148.6731,148.7517,5503.0
2022-12-29 15:00:00,151.41,151.6,151.35,151.59,6960.0,148.732,148.9186,148.6731,148.9088,6960.0
2022-12-29 15:10:00,151.62,151.62,151.08,151.13,18464.0,148.9383,148.9383,148.4078,148.457,18464.0
2022-12-29 15:20:00,151.18,151.22,150.84,150.93,13037.0,148.5061,148.5454,148.1721,148.2605,13037.0
2022-12-29 15:30:00,150.93,151.16,150.93,151.14,15654.0,148.2605,148.4864,148.2605,148.4668,15654.0
2022-12-29 15:40:00,151.13,151.27,151.09,151.27,22276.0,148.457,148.5945,148.4177,148.5945,22276.0
2022-12-29 15:50:00,151.33,151.33,150.87,151.11,65608.0,148.6534,148.6534,148.2016,148.4373,65608.0
2022-12-30 09:30:00,149.76,149.85,149.23,149.23,12136.0,147.3324,147.4209,146.811,146.811,12136.0
2022-12-30 09:40:00,149.05,149.17,148.09,148.13,10406.0,146.6339,146.7519,145.6894,145.7288,10406.0
2022-12-30 09:50:00,148.28,149.63,148.27,149.49,8609.0,145.8764,147.2045,145.8665,147.0667,8609.0
2022-12-30 10:00:00,149.53,149.57,149.21,149.33,14185.0,147.1061,147.1455,146.7913,146.9093,14185.0
2022-12-30 10:10:00,149.34,149.7,149.17,149.7,3113.0,146.9192,147.2733,146.7519,147.2733,3113.0
2022-12-30 10:20:00,149.74,149.74,149.18,149.32,3328.0,147.3127,147.3127,146.7618,146.8995,3328.0
2022-12-30 10:30:00,149.09,149.11,148.83,149.02,3670.0,146.6732,146.6929,146.4174,146.6044,3670.0
2022-12-30 10:40:00,148.79,149.11,148.74,149.11,2708.0,146.3781,146.6929,146.3289,146.6929,2708.0
2022-12-30 10:50:00,149.14,149.14,148.43,148.54,2462.0,146.7224,146.7224,146.0239,146.1321,2462.0
2022-12-30 11:00:00,148.47,148.68,148.45,148.58,4639.0,146.0633,146.2699,146.0436,146.1715,4639.0
2022-12-30 11:10:00,148.59,148.59,148.21,148.29,3859.0,146.1813,146.1813,145.8075,145.8862,3859.0
2022-12-30 11:20:00,148.18,148.32,148.16,148.31,5346.0,145.778,145.9157,145.7583,145.9059,5346.0
2022-12-30 11:30:00,148.24,148.87,148.23,148.87,6391.0,145.837,146.4568,145.8272,146.4568,6391.0
2022-12-30 11:40:00,148.81,148.85,148.65,148.84,7119.0,146.3978,146.4371,146.2404,146.4273,7119.0
2022-12-30 11:50:00,148.77,148.89,148.68,148.79,4563.0,146.3584,146.4765,146.2699,146.3781,4563.0
2022-12-30 12:00:00,148.77,148.77,148.49,148.68,2533.0,146.3584,146.3584,146.083,146.2699,2533.0
2022-12-30 12:10:00,148.69,148.83,148.67,148.79,2000.0,146.2797,146.4174,146.26,146.3781,2000.0
2022-12-30 12:20:00,148.82,148.87,148.66,148.66,2392.0,146.4076,146.4568,146.2502,146.2502,2392.0
2022-12-30 12:30:00,148.67,148.84,148.67,148.75,2147.0,146.26,146.4273,146.26,146.3387,2147.0
2022-12-30 12:40:00,148.59,148.69,148.43,148.66,4140.0,146.1813,146.2797,146.0239,146.2502,4140.0
2022-12-30 12:50:00,148.75,148.88,148.6,148.88,2532.0,146.3387,146.4666,146.1912,146.4666,2532.0
2022-12-30 13:00:00,148.99,149.0,148.85,148.95,3080.0,146.5749,146.5847,146.4371,146.5355,3080.0
2022-12-30 13:10:00,148.9,148.97,148.77,148.79,2300.0,146.4863,146.5552,146.3584,146.3781,2300.0
2022-12-30 13:20:00,148.7,148.7,147.83,148.1,6380.0,146.2896,146.2896,145.4337,145.6993,6380.0
2022-12-30 13:30:00,148.17,148.59,148.13,148.49,6213.0,145.7681,146.1813,145.7288,146.083,6213.0
2022-12-30 13:40:00,148.41,148.45,148.32,148.32,1853.0,146.0043,146.0436,145.9157,145.9157,1853.0
2022-12-30 13:50:00,148.34,148.47,148.28,148.39,4215.0,145.9354,146.0633,145.8764,145.9846,4215.0
2022-12-30 14:00:00,148.31,148.35,148.08,148.1,4954.0,145.9059,145.9452,145.6796,145.6993,4954.0
2022-12-30 14:10:00,148.12,148.23,147.97,148.11,4559.0,145.719,145.8272,145.5714,145.7091,4559.0
2022-12-30 14:20:00,148.03,148.32,147.98,148.31,3065.0,145.6304,145.9157,145.5812,145.9059,3065.0
2022-12-30 14:30:00,148.31,148.44,148.31,148.37,1184.0,145.9059,146.0338,145.9059,145.9649,1184.0
2022-12-30 14:40:00,148.36,148.36,148.15,148.15,2029.0,145.9551,145.9551,145.7485,145.7485,2029.0
2022-12-30 14:50:00,148.19,148.37,148.19,148.37,3896.0,145.7878,145.9649,145.7878,145.9649,3896.0
2022-12-30 15:00:00,148.35,148.67,148.35,148.63,3480.0,145.9452,146.26,145.9452,146.2207,3480.0
2022-12-30 15:10:00,148.62,149.28,148.62,149.21,11002.0,146.2109,146.8602,146.2109,146.7913,11002.0
2022-12-30 15:20:00,149.23,149.27,148.96,149.03,6137.0,146.811,146.8503,146.5453,146.6142,6137.0
2022-12-30 15:30:00,149.07,149.28,149.07,149.21,9692.0,146.6536,146.8602,146.6536,146.7913,9692.0
2022-12-30 15:40:00,149.12,149.54,149.01,149.52,10331.0,146.7027,147.1159,146.5945,147.0963,10331.0
2022-12-30 15:50:00,149.66,149.81,149.44,149.64,50416.0,147.234,147.3816,147.0176,147.2143,50416.0
2023-01-03 09:30:00,151.96,152.79,151.59,152.6,38211.0,149.4967,150.3133,149.1327,150.1263,38211.0
2023-01-03 09:40:00,152.52,153.13,150.37,150.37,14748.0,150.0476,150.6477,147.9325,147.9325,14748.0
2023-01-03 09:50:00,150.57,150.77,149.67,149.82,18763.0,148.1292,148.326,147.2438,147.3914,18763.0
2023-01-03 10:00:00,149.85,150.3,149.82,150.26,7703.0,147.4209,147.8636,147.3914,147.8243,7703.0
2023-01-03 10:10:00,150.23,150.23,148.97,148.97,8236.0,147.7948,147.7948,146.5552,146.5552,8236.0
2023-01-03 10:20:00,149.18,149.44,149.04,149.3,7343.0,146.7618,147.0176,146.624,146.8798,7343.0
2023-01-03 10:30:00,149.42,149.6,149.01,149.27,7410.0,146.9979,147.175,146.5945,146.8503,7410.0
2023-01-03 10:40:00,149.36,149.85,149.36,149.63,5607.0,146.9389,147.4209,146.9389,147.2045,5607.0
2023-01-03 10:50:00,149.63,149.99,149.18,149.96,13902.0,147.2045,147.5586,146.7618,147.5291,13902.0
2023-01-03 11:00:00,149.98,150.1,149.52,149.53,8804.0,147.5488,147.6669,147.0963,147.1061,8804.0
2023-01-03 11:10:00,149.39,149.52,148.97,149.14,22615.0,146.9684,147.0963,146.5552,146.7224,22615.0
2023-01-03 11:20:00,149.08,149.53,149.0,149.53,12559.0,146.6634,147.1061,146.5847,147.1061,12559.0
2023-01-03 11:30:00,149.5,149.5,149.0,149.23,6216.0,147.0766,147.0766,146.5847,146.811,6216.0
2023-01-03 11:40:00,149.18,149.18,148.8,148.97,5466.0,146.7618,146.7618,146.3879,146.5552,5466.0
2023-01-03 11:50:00,149.0,149.27,148.82,149.13,8127.0,146.5847,146.8503,146.4076,146.7126,8127.0
2023-01-03 12:00:00,149.13,149.13,148.67,148.99,14218.0,146.7126,146.7126,146.26,146.5749,14218.0
2023-01-03 12:10:00,148.99,149.2,148.77,148.79,10960.0,146.5749,146.7814,146.3584,146.3781,10960.0
2023-01-03 12:20:00,148.77,149.06,148.47,148.7,26673.0,146.3584,146.6437,146.0633,146.2896,26673.0
2023-01-03 12:30:00,148.68,149.32,148.68,149.06,4674.0,146.2699,146.8995,146.2699,146.6437,4674.0
2023-01-03 12:40:00,149.05,149.07,148.65,148.78,8855.0,146.6339,146.6536,146.2404,146.3683,8855.0
2023-01-03 12:50:00,148.8,149.09,148.73,148.93,6436.0,146.3879,146.6732,146.3191,146.5158,6436.0
2023-01-03 13:00:00,148.99,148.99,148.75,148.79,6598.0,146.5749,146.5749,146.3387,146.3781,6598.0
2023-01-03 13:10:00,148.83,148.93,148.58,148.58,5559.0,146.4174,146.5158,146.1715,146.1715,5559.0
2023-01-03 13:20:00,148.6,149.3,148.56,149.25,6240.0,146.1912,146.8798,146.1518,146.8306,6240.0
2023-01-03 13:30:00,149.23,149.58,149.16,149.33,10607.0,146.811,147.1553,146.7421,146.9093,10607.0
2023-01-03 13:40:00,149.4,149.63,149.31,149.59,11181.0,146.9782,147.2045,146.8897,147.1651,11181.0
2023-01-03 13:50:00,149.55,149.86,149.42,149.8,10133.0,147.1258,147.4308,146.9979,147.3717,10133.0
2023-01-03 14:00:00,149.8,149.96,149.41,149.49,15677.0,147.3717,147.5291,146.988,147.0667,15677.0
2023-01-03 14:10:00,149.53,149.64,149.27,149.44,18468.0,147.1061,147.2143,146.8503,147.0176,18468.0
2023-01-03 14:20:00,149.4,149.44,148.84,148.95,6406.0,146.9782,147.0176,146.4273,146.5355,6406.0
2023-01-03 14:30:00,148.93,148.99,148.56,148.61,7111.0,146.5158,146.5749,146.1518,146.201,7111.0
2023-01-03 14:40:00,148.61,149.55,148.6,149.43,13264.0,146.201,147.1258,146.1912,147.0077,13264.0
2023-01-03 14:50:00,149.37,149.45,149.21,149.44,17301.0,146.9487,147.0274,146.7913,147.0176,17301.0
2023-01-03 15:00:00,149.44,149.72,149.22,149.24,14771.0,147.0176,147.293,146.8011,146.8208,14771.0
2023-01-03 15:10:00,149.24,149.65,149.2,149.44,17663.0,146.8208,147.2242,146.7814,147.0176,17663.0
2023-01-03 15:20:00,149.36,149.36,148.96,149.17,20252.0,146.9389,146.9389,146.5453,146.7519,20252.0
2023-01-03 15:30:00,149.18,149.46,149.18,149.29,31181.0,146.7618,147.0372,146.7618,146.87,31181.0
2023-01-03 15:40:00,149.25,149.51,149.21,149.44,35004.0,146.8306,147.0864,146.7913,147.0176,35004.0
2023-01-03 15:50:00,149.48,150.07,149.44,149.99,100907.0,147.0569,147.6373,147.0176,147.5586,100907.0
2023-01-04 09:30:00,151.65,152.33,151.21,151.87,18285.0,149.1917,149.8607,148.7589,149.4082,18285.0
2023-01-04 09:40:00,151.96,152.71,151.56,151.85,11714.0,149.4967,150.2346,149.1032,149.3885,11714.0
2023-01-04 09:50:00,151.97,152.07,151.59,151.99,33070.0,149.5065,149.6049,149.1327,149.5262,33070.0
2023-01-04 10:00:00,151.85,152.37,151.12,151.27,16611.0,149.3885,149.9001,148.6703,148.8179,16611.0
2023-01-04 10:10:00,151.27,151.39,150.97,151.31,11918.0,148.8179,148.9359,148.5228,148.8572,11918.0
2023-01-04 10:20:00,151.39,151.43,150.88,151.33,9580.0,148.9359,148.9753,148.4342,148.8769,9580.0
2023-01-04 10:30:00,151.27,151.53,151.14,151.4,9454.0,148.8179,149.0737,148.69,148.9458,9454.0
2023-01-04 10:40:00,151.22,151.69,151.12,151.64,6726.0,148.7687,149.2311,148.6703,149.1819,6726.0
2023-01-04 10:50:00,151.61,151.86,151.53,151.84,5565.0,149.1524,149.3983,149.0737,149.3787,5565.0
2023-01-04 11:00:00,151.84,151.86,151.41,151.62,8282.0,149.3787,149.3983,148.9556,149.1622,8282.0
2023-01-04 11:10:00,151.72,151.85,151.66,151.71,3749.0,149.2606,149.3885,149.2016,149.2508,3749.0
2023-01-04 11:20:00,151.72,151.74,151.58,151.64,5434.0,149.2606,149.2803,149.1229,149.1819,5434.0
2023-01-04 11:30:00,151.81,152.37,151.77,152.29,8506.0,149.3491,149.9001,149.3098,149.8214,8506.0
2023-01-04 11:40:00,152.39,152.65,152.38,152.49,5626.0,149.9197,150.1755,149.9099,150.0181,5626.0
2023-01-04 11:50:00,152.49,152.9,152.41,152.78,16451.0,150.0181,150.4215,149.9394,150.3034,16451.0
2023-01-04 12:00:00,152.82,152.85,152.68,152.79,13962.0,150.3428,150.3723,150.205,150.3133,13962.0
2023-01-04 12:10:00,152.81,152.84,152.34,152.84,21142.0,150.3329,150.3624,149.8705,150.3624,21142.0
2023-01-04 12:20:00,152.82,152.82,152.38,152.58,104376.0,150.3428,150.3428,149.9099,150.1067,104376.0
2023-01-04 12:30:00,152.6,152.96,152.56,152.94,5377.0,150.1263,150.4805,150.087,150.4608,5377.0
2023-01-04 12:40:00,152.91,153.04,152.84,152.84,8025.0,150.4313,150.5592,150.3624,150.3624,8025.0
2023-01-04 12:50:00,152.88,152.88,152.42,152.43,6916.0,150.4018,150.4018,149.9493,149.9591,6916.0
2023-01-04 13:00:00,152.37,152.41,152.13,152.27,6335.0,149.9001,149.9394,149.664,149.8017,6335.0
2023-01-04 13:10:00,152.31,152.66,152.27,152.66,3796.0,149.841,150.1854,149.8017,150.1854,3796.0
2023-01-04 13:20:00,152.65,152.78,152.58,152.68,4367.0,150.1755,150.3034,150.1067,150.205,4367.0
2023-01-04 13:30:00,152.71,152.95,152.68,152.95,7285.0,150.2346,150.4707,150.205,150.4707,7285.0
2023-01-04 13:40:00,152.89,152.91,152.56,152.66,28563.0,150.4116,150.4313,150.087,150.1854,28563.0
2023-01-04 13:50:00,152.69,152.76,151.92,152.0,32611.0,150.2149,150.2837,149.4574,149.5361,32611.0
2023-01-04 14:00:00,152.15,152.57,151.44,151.49,27270.0,149.6836,150.0968,148.9851,149.0343,27270.0
2023-01-04 14:10:00,151.49,152.23,151.34,152.23,8811.0,149.0343,149.7623,148.8868,149.7623,8811.0
2023-01-04 14:20:00,152.24,152.24,150.76,150.78,5109.0,149.7722,149.7722,148.3162,148.3358,5109.0
2023-01-04 14:30:00,150.72,151.08,150.71,150.92,6065.0,148.2768,148.631,148.267,148.4736,6065.0
2023-01-04 14:40:00,150.89,151.23,150.87,150.89,5462.0,148.4441,148.7785,148.4244,148.4441,5462.0
2023-01-04 14:50:00,150.89,151.41,150.86,151.38,12541.0,148.4441,148.9556,148.4145,148.9261,12541.0
2023-01-04 15:00:00,151.48,151.65,151.23,151.3,4836.0,149.0245,149.1917,148.7785,148.8474,4836.0
2023-01-04 15:10:00,151.31,151.56,151.18,151.47,10630.0,148.8572,149.1032,148.7294,149.0147,10630.0
2023-01-04 15:20:00,151.48,151.55,151.19,151.34,13517.0,149.0245,149.0934,148.7392,148.8868,13517.0
2023-01-04 15:30:00,151.31,151.37,150.52,150.55,15186.0,148.8572,148.9163,148.0801,148.1096,15186.0
2023-01-04 15:40:00,150.53,150.92,150.24,150.92,27841.0,148.0899,148.4736,147.8046,148.4736,27841.0
2023-01-04 15:50:00,151.03,151.71,150.99,151.67,116556.0,148.5818,149.2508,148.5424,149.2114,116556.0
2023-01-05 09:30:00,150.0,151.54,148.77,149.68,45943.0,147.5685,149.0835,146.3584,147.2537,45943.0
2023-01-05 09:40:00,149.56,149.73,148.92,149.73,12756.0,147.1356,147.3029,146.506,147.3029,12756.0
2023-01-05 09:50:00,149.72,150.09,149.36,150.01,18189.0,147.293,147.657,146.9389,147.5783,18189.0
2023-01-05 10:00:00,149.96,151.35,149.84,151.22,13218.0,147.5291,148.8966,147.4111,148.7687,13218.0
2023-01-05 10:10:00,151.24,151.25,150.71,150.97,22663.0,148.7884,148.7982,148.267,148.5228,22663.0
2023-01-05 10:20:00,150.9,151.11,150.72,151.09,19704.0,148.4539,148.6605,148.2768,148.6408,19704.0
2023-01-05 10:30:00,151.03,151.38,150.77,151.13,34295.0,148.5818,148.9261,148.326,148.6802,34295.0
2023-01-05 10:40:00,151.14,151.68,151.11,151.66,18451.0,148.69,149.2212,148.6605,149.2016,18451.0
2023-01-05 10:50:00,151.73,151.77,150.7,150.75,14282.0,149.2704,149.3098,148.2571,148.3063,14282.0
2023-01-05 11:00:00,150.77,151.14,150.47,151.14,12529.0,148.326,148.69,148.0309,148.69,12529.0
2023-01-05 11:10:00,151.22,151.22,150.68,150.81,13068.0,148.7687,148.7687,148.2375,148.3654,13068.0
2023-01-05 11:20:00,150.82,150.94,150.65,150.85,11503.0,148.3752,148.4932,148.2079,148.4047,11503.0
2023-01-05 11:30:00,150.8,151.01,150.76,150.84,7455.0,148.3555,148.5621,148.3162,148.3949,7455.0
2023-01-05 11:40:00,150.84,151.09,150.76,151.09,10525.0,148.3949,148.6408,148.3162,148.6408,10525.0
2023-01-05 11:50:00,150.96,151.03,150.68,150.72,9915.0,148.5129,148.5818,148.2375,148.2768,9915.0
2023-01-05 12:00:00,150.68,151.11,150.68,151.11,7394.0,148.2375,148.6605,148.2375,148.6605,7394.0
2023-01-05 12:10:00,151.07,151.07,150.74,150.75,9603.0,148.6211,148.6211,148.2965,148.3063,9603.0
2023-01-05 12:20:00,150.76,151.08,150.75,151.08,6169.0,148.3162,148.631,148.3063,148.631,6169.0
2023-01-05 12:30:00,151.05,151.2,150.88,150.94,9910.0,148.6015,148.749,148.4342,148.4932,9910.0
2023-01-05 12:40:00,150.91,150.96,150.65,150.77,6365.0,148.4637,148.5129,148.2079,148.326,6365.0
2023-01-05 12:50:00,150.75,150.82,150.69,150.78,7138.0,148.3063,148.3752,148.2473,148.3358,7138.0
2023-01-05 13:00:00,150.75,151.05,150.68,151.05,7248.0,148.3063,148.6015,148.2375,148.6015,7248.0
2023-01-05 13:10:00,151.0,151.06,150.93,150.95,8740.0,148.5523,148.6113,148.4834,148.5031,8740.0
2023-01-05 13:20:00,151.0,152.22,151.0,151.64,22140.0,148.5523,149.7525,148.5523,149.1819,22140.0
2023-01-05 13:30:00,151.7,152.1,151.63,152.02,17120.0,149.2409,149.6344,149.1721,149.5557,17120.0
2023-01-05 13:40:00,151.98,152.36,151.98,152.27,32192.0,149.5164,149.8902,149.5164,149.8017,32192.0
2023-01-05 13:50:00,152.33,152.52,152.22,152.44,55868.0,149.8607,150.0476,149.7525,149.9689,55868.0
2023-01-05 14:00:00,152.44,152.76,152.14,152.34,21740.0,149.9689,150.2837,149.6738,149.8705,21740.0
2023-01-05 14:10:00,152.37,152.37,151.61,152.22,47160.0,149.9001,149.9001,149.1524,149.7525,47160.0
2023-01-05 14:20:00,152.24,152.26,151.6,151.6,31681.0,149.7722,149.7918,149.1425,149.1425,31681.0
2023-01-05 14:30:00,151.69,152.38,151.66,152.36,10430.0,149.2311,149.9099,149.2016,149.8902,10430.0
2023-01-05 14:40:00,152.38,153.07,152.3,152.92,25000.0,149.9099,150.5887,149.8312,150.4411,25000.0
2023-01-05 14:50:00,152.97,153.06,152.66,152.66,14924.0,150.4903,150.5789,150.1854,150.1854,14924.0
2023-01-05 15:00:00,152.7,152.73,152.14,152.23,19506.0,150.2247,150.2542,149.6738,149.7623,19506.0
2023-01-05 15:10:00,152.17,152.25,151.6,151.63,25025.0,149.7033,149.782,149.1425,149.1721,25025.0
2023-01-05 15:20:00,151.54,151.98,151.54,151.91,16919.0,149.0835,149.5164,149.0835,149.4475,16919.0
2023-01-05 15:30:00,151.87,152.07,151.71,152.02,22315.0,149.4082,149.6049,149.2508,149.5557,22315.0
2023-01-05 15:40:00,152.05,152.1,151.86,151.96,39058.0,149.5853,149.6344,149.3983,149.4967,39058.0
2023-01-05 15:50:00,151.98,152.2,151.84,152.11,119863.0,149.5164,149.7328,149.3787,149.6443,119863.0
2023-01-06 09:30:00,154.36,154.64,152.05,152.1,39982.0,151.8578,152.1333,149.5853,149.6344,39982.0
2023-01-06 09:40:00,152.01,152.34,144.34,144.97,155951.0,149.5459,149.8705,142.0002,142.62,155951.0
2023-01-06 09:50:00,144.97,145.78,143.01,143.54,116794.0,142.62,143.4169,140.6918,141.2132,116794.0
2023-01-06 10:00:00,143.81,146.01,143.35,144.83,38591.0,141.4788,143.6432,141.0263,142.4823,38591.0
2023-01-06 10:10:00,144.76,145.57,144.65,145.08,65243.0,142.4134,143.2103,142.3052,142.7282,65243.0
2023-01-06 10:20:00,145.07,145.09,143.69,144.08,67837.0,142.7184,142.7381,141.3608,141.7444,67837.0
2023-01-06 10:30:00,144.17,145.59,144.16,145.43,25464.0,141.833,143.23,141.8231,143.0726,25464.0
2023-01-06 10:40:00,145.44,145.65,145.12,145.52,27979.0,143.0824,143.289,142.7676,143.1611,27979.0
2023-01-06 10:50:00,145.52,146.02,145.17,145.18,84528.0,143.1611,143.653,142.8168,142.8266,84528.0
2023-01-06 11:00:00,145.25,145.92,145.01,145.27,84051.0,142.8955,143.5546,142.6594,142.9152,84051.0
2023-01-06 11:10:00,145.33,145.34,144.36,144.6,56290.0,142.9742,142.984,142.0199,142.256,56290.0
2023-01-06 11:20:00,144.63,145.25,144.63,145.12,14029.0,142.2855,142.8955,142.2855,142.7676,14029.0
2023-01-06 11:30:00,145.12,145.44,145.11,145.22,14751.0,142.7676,143.0824,142.7577,142.866,14751.0
2023-01-06 11:40:00,145.24,145.4,145.06,145.34,26805.0,142.8856,143.043,142.7086,142.984,26805.0
2023-01-06 11:50:00,145.34,145.48,145.19,145.25,52577.0,142.984,143.1218,142.8365,142.8955,52577.0
2023-01-06 12:00:00,145.34,145.63,145.32,145.62,24507.0,142.984,143.2693,142.9643,143.2595,24507.0
2023-01-06 12:10:00,145.62,145.98,145.5,145.62,16698.0,143.2595,143.6136,143.1414,143.2595,16698.0
2023-01-06 12:20:00,145.51,145.57,145.05,145.21,32846.0,143.1513,143.2103,142.6987,142.8561,32846.0
2023-01-06 12:30:00,145.19,145.34,144.98,145.25,39955.0,142.8365,142.984,142.6299,142.8955,39955.0
2023-01-06 12:40:00,145.27,146.21,145.16,146.21,19095.0,142.9152,143.8399,142.8069,143.8399,19095.0
2023-01-06 12:50:00,146.25,146.31,145.91,145.94,18297.0,143.8793,143.9383,143.5448,143.5743,18297.0
2023-01-06 13:00:00,145.94,145.94,145.2,145.28,11978.0,143.5743,143.5743,142.8463,142.925,11978.0
2023-01-06 13:10:00,145.21,145.81,145.17,145.77,12299.0,142.8561,143.4464,142.8168,143.4071,12299.0
2023-01-06 13:20:00,145.77,146.15,145.76,146.11,8081.0,143.4071,143.7809,143.3972,143.7415,8081.0
2023-01-06 13:30:00,146.12,147.14,146.1,147.11,14102.0,143.7514,144.7548,143.7317,144.7253,14102.0
2023-01-06 13:40:00,147.0,147.03,146.8,146.96,14463.0,144.6171,144.6466,144.4204,144.5778,14463.0
2023-01-06 13:50:00,146.93,147.27,146.48,147.27,17224.0,144.5482,144.8827,144.1055,144.8827,17224.0
2023-01-06 14:00:00,147.25,147.69,147.23,147.31,14476.0,144.8631,145.2959,144.8434,144.9221,14476.0
2023-01-06 14:10:00,147.4,148.42,147.33,148.31,24782.0,145.0106,146.0141,144.9418,145.9059,24782.0
2023-01-06 14:20:00,148.32,148.61,148.07,148.07,10566.0,145.9157,146.201,145.6698,145.6698,10566.0
2023-01-06 14:30:00,148.15,148.25,147.75,148.25,24749.0,145.7485,145.8468,145.355,145.8468,24749.0
2023-01-06 14:40:00,148.15,148.22,147.26,147.61,20561.0,145.7485,145.8173,144.8729,145.2172,20561.0
2023-01-06 14:50:00,147.66,147.92,147.6,147.8,18150.0,145.2664,145.5222,145.2074,145.4041,18150.0
2023-01-06 15:00:00,147.77,148.11,147.77,148.02,19841.0,145.3746,145.7091,145.3746,145.6206,19841.0
2023-01-06 15:10:00,148.03,148.23,147.87,147.94,34568.0,145.6304,145.8272,145.473,145.5419,34568.0
2023-01-06 15:20:00,147.96,148.04,147.74,147.85,31678.0,145.5615,145.6403,145.3451,145.4533,31678.0
2023-01-06 15:30:00,147.91,148.24,147.64,147.84,32256.0,145.5124,145.837,145.2467,145.4435,32256.0
2023-01-06 15:40:00,147.81,148.38,147.81,148.26,56904.0,145.414,145.9747,145.414,145.8567,56904.0
2023-01-06 15:50:00,148.25,148.3,147.6,147.68,124956.0,145.8468,145.896,145.2074,145.2861,124956.0
2023-01-09 09:30:00,149.69,150.71,149.33,150.38,32792.0,147.2635,148.267,146.9093,147.9423,32792.0
2023-01-09 09:40:00,150.5,151.06,150.29,150.72,21901.0,148.0604,148.6113,147.8538,148.2768,21901.0
2023-01-09 09:50:00,150.88,151.28,150.15,150.34,33814.0,148.4342,148.8277,147.716,147.903,33814.0
2023-01-09 10:00:00,150.38,150.66,150.23,150.36,19679.0,147.9423,148.2178,147.7948,147.9226,19679.0
2023-01-09 10:10:00,150.37,150.44,149.64,150.17,10507.0,147.9325,148.0013,147.2143,147.7357,10507.0
2023-01-09 10:20:00,150.17,150.48,149.5,149.7,14962.0,147.7357,148.0407,147.0766,147.2733,14962.0
2023-01-09 10:30:00,149.69,150.01,149.62,149.87,9920.0,147.2635,147.5783,147.1946,147.4406,9920.0
2023-01-09 10:40:00,149.91,150.15,149.9,150.09,8613.0,147.4799,147.716,147.4701,147.657,8613.0
2023-01-09 10:50:00,150.06,150.06,149.31,149.55,5191.0,147.6275,147.6275,146.8897,147.1258,5191.0
2023-01-09 11:00:00,149.57,149.73,149.39,149.39,11823.0,147.1455,147.3029,146.9684,146.9684,11823.0
2023-01-09 11:10:00,149.47,149.55,148.79,148.94,22210.0,147.0471,147.1258,146.3781,146.5257,22210.0
2023-01-09 11:20:00,148.94,149.13,148.8,149.07,14456.0,146.5257,146.7126,146.3879,146.6536,14456.0
2023-01-09 11:30:00,149.08,149.41,148.85,148.87,28678.0,146.6634,146.988,146.4371,146.4568,28678.0
2023-01-09 11:40:00,148.87,149.1,148.76,148.81,11875.0,146.4568,146.6831,146.3486,146.3978,11875.0
2023-01-09 11:50:00,148.81,148.95,148.58,148.71,6336.0,146.3978,146.5355,146.1715,146.2994,6336.0
2023-01-09 12:00:00,148.66,148.66,148.26,148.35,5309.0,146.2502,146.2502,145.8567,145.9452,5309.0
2023-01-09 12:10:00,148.42,148.5,148.25,148.36,11416.0,146.0141,146.0928,145.8468,145.9551,11416.0
2023-01-09 12:20:00,148.38,148.61,148.35,148.49,9194.0,145.9747,146.201,145.9452,146.083,9194.0
2023-01-09 12:30:00,148.49,148.87,148.08,148.22,10725.0,146.083,146.4568,145.6796,145.8173,10725.0
2023-01-09 12:40:00,148.19,148.28,148.0,148.28,7590.0,145.7878,145.8764,145.6009,145.8764,7590.0
2023-01-09 12:50:00,148.23,148.43,148.23,148.38,4600.0,145.8272,146.0239,145.8272,145.9747,4600.0
2023-01-09 13:00:00,148.4,148.69,148.23,148.25,7268.0,145.9944,146.2797,145.8272,145.8468,7268.0
2023-01-09 13:10:00,148.24,148.84,148.24,148.83,5793.0,145.837,146.4273,145.837,146.4174,5793.0
2023-01-09 13:20:00,148.92,148.97,148.41,148.49,9123.0,146.506,146.5552,146.0043,146.083,9123.0
2023-01-09 13:30:00,148.44,148.44,147.9,148.12,5811.0,146.0338,146.0338,145.5025,145.719,5811.0
2023-01-09 13:40:00,148.03,148.03,147.51,147.8,5882.0,145.6304,145.6304,145.1188,145.4041,5882.0
2023-01-09 13:50:00,147.74,147.91,147.63,147.81,4937.0,145.3451,145.5124,145.2369,145.414,4937.0
2023-01-09 14:00:00,147.95,148.17,147.7,147.97,6931.0,145.5517,145.7681,145.3058,145.5714,6931.0
2023-01-09 14:10:00,148.0,148.09,147.75,148.09,5938.0,145.6009,145.6894,145.355,145.6894,5938.0
2023-01-09 14:20:00,148.04,148.32,148.04,148.27,5726.0,145.6403,145.9157,145.6403,145.8665,5726.0
2023-01-09 14:30:00,148.22,148.34,148.02,148.05,6084.0,145.8173,145.9354,145.6206,145.6501,6084.0
2023-01-09 14:40:00,148.02,148.3,147.91,147.98,19768.0,145.6206,145.896,145.5124,145.5812,19768.0
2023-01-09 14:50:00,148.06,148.06,147.48,147.56,11503.0,145.6599,145.6599,145.0893,145.168,11503.0
2023-01-09 15:00:00,147.54,147.78,147.53,147.76,7604.0,145.1484,145.3845,145.1385,145.3648,7604.0
2023-01-09 15:10:00,147.75,147.81,147.49,147.63,11383.0,145.355,145.414,145.0992,145.2369,11383.0
2023-01-09 15:20:00,147.65,147.82,147.38,147.47,15458.0,145.2566,145.4238,144.991,145.0795,15458.0
2023-01-09 15:30:00,147.53,147.58,147.31,147.4,12401.0,145.1385,145.1877,144.9221,145.0106,12401.0
2023-01-09 15:40:00,147.33,147.71,147.19,147.31,27623.0,144.9418,145.3156,144.804,144.9221,27623.0
2023-01-09 15:50:00,147.32,147.76,147.32,147.5,78474.0,144.9319,145.3648,144.9319,145.109,78474.0
2023-01-10 09:30:00,150.18,151.47,148.75,151.15,50915.0,147.7456,149.0147,146.3387,148.6998,50915.0
2023-01-10 09:40:00,151.37,151.84,151.04,151.82,22907.0,148.9163,149.3787,148.5916,149.359,22907.0
2023-01-10 09:50:00,151.81,153.77,151.62,153.39,59700.0,149.3491,151.2774,149.1622,150.9035,59700.0
2023-01-10 10:00:00,153.43,154.03,153.3,153.78,31784.0,150.9429,151.5332,150.815,151.2872,31784.0
2023-01-10 10:10:00,153.84,154.95,153.79,154.62,24258.0,151.3462,152.4382,151.297,152.1136,24258.0
2023-01-10 10:20:00,154.62,154.79,153.88,154.02,51914.0,152.1136,152.2808,151.3856,151.5233,51914.0
2023-01-10 10:30:00,154.26,154.31,153.79,153.91,20177.0,151.7594,151.8086,151.297,151.4151,20177.0
2023-01-10 10:40:00,153.92,154.36,153.79,153.87,17150.0,151.4249,151.8578,151.297,151.3757,17150.0
2023-01-10 10:50:00,153.93,154.22,153.66,154.09,27160.0,151.4348,151.7201,151.1692,151.5922,27160.0
2023-01-10 11:00:00,154.09,154.1,153.78,153.82,6914.0,151.5922,151.602,151.2872,151.3266,6914.0
2023-01-10 11:10:00,153.78,154.31,153.7,154.12,19830.0,151.2872,151.8086,151.2085,151.6217,19830.0
2023-01-10 11:20:00,154.12,154.21,153.56,153.57,13883.0,151.6217,151.7102,151.0708,151.0806,13883.0
2023-01-10 11:30:00,153.61,153.85,153.41,153.74,6578.0,151.12,151.3561,150.9232,151.2479,6578.0
2023-01-10 11:40:00,153.74,153.9,153.57,153.61,7397.0,151.2479,151.4053,151.0806,151.12,7397.0
2023-01-10 11:50:00,153.68,154.1,153.68,153.8,4463.0,151.1888,151.602,151.1888,151.3069,4463.0
2023-01-10 12:00:00,153.77,153.77,153.35,153.74,8134.0,151.2774,151.2774,150.8642,151.2479,8134.0
2023-01-10 12:10:00,153.83,153.83,153.43,153.43,11935.0,151.3364,151.3364,150.9429,150.9429,11935.0
2023-01-10 12:20:00,153.47,153.47,153.18,153.18,6916.0,150.9822,150.9822,150.6969,150.6969,6916.0
2023-01-10 12:30:00,153.28,154.3,153.27,154.06,8291.0,150.7953,151.7988,150.7855,151.5627,8291.0
2023-01-10 12:40:00,154.07,154.07,153.82,153.84,15225.0,151.5725,151.5725,151.3266,151.3462,15225.0
2023-01-10 12:50:00,153.79,154.02,153.73,154.02,7686.0,151.297,151.5233,151.238,151.5233,7686.0
2023-01-10 13:00:00,153.97,154.19,153.82,154.08,9657.0,151.4741,151.6906,151.3266,151.5823,9657.0
2023-01-10 13:10:00,154.08,154.09,153.91,154.06,16154.0,151.5823,151.5922,151.4151,151.5627,16154.0
2023-01-10 13:20:00,154.06,154.17,153.96,154.09,7463.0,151.5627,151.6709,151.4643,151.5922,7463.0
2023-01-10 13:30:00,154.01,154.42,153.97,154.31,14405.0,151.5135,151.9168,151.4741,151.8086,14405.0
2023-01-10 13:40:00,154.31,154.36,154.03,154.16,17239.0,151.8086,151.8578,151.5332,151.661,17239.0
2023-01-10 13:50:00,154.2,154.6,154.01,154.55,10789.0,151.7004,152.0939,151.5135,152.0447,10789.0
2023-01-10 14:00:00,154.63,155.04,154.59,154.92,26633.0,152.1234,152.5268,152.0841,152.4087,26633.0
2023-01-10 14:10:00,155.0,155.29,154.95,155.2,19852.0,152.4874,152.7727,152.4382,152.6842,19852.0
2023-01-10 14:20:00,155.22,155.46,155.12,155.46,19067.0,152.7039,152.94,152.6055,152.94,19067.0
2023-01-10 14:30:00,155.45,155.55,154.96,155.01,10059.0,152.9301,153.0285,152.4481,152.4973,10059.0
2023-01-10 14:40:00,154.94,154.94,154.4,154.4,5662.0,152.4284,152.4284,151.8972,151.8972,5662.0
2023-01-10 14:50:00,154.41,154.53,154.18,154.43,4782.0,151.907,152.025,151.6807,151.9267,4782.0
2023-01-10 15:00:00,154.53,154.53,153.89,154.13,7626.0,152.025,152.025,151.3954,151.6315,7626.0
2023-01-10 15:10:00,154.08,154.45,154.06,154.38,8559.0,151.5823,151.9463,151.5627,151.8775,8559.0
2023-01-10 15:20:00,154.38,154.42,154.22,154.37,12032.0,151.8775,151.9168,151.7201,151.8676,12032.0
2023-01-10 15:30:00,154.37,154.56,154.35,154.45,15664.0,151.8676,152.0546,151.848,151.9463,15664.0
2023-01-10 15:40:00,154.45,154.76,154.39,154.65,32622.0,151.9463,152.2513,151.8873,152.1431,32622.0
2023-01-10 15:50:00,154.74,155.45,154.74,155.24,170430.0,152.2316,152.9301,152.2316,152.7235,170430.0
2023-01-11 09:30:00,155.23,157.14,155.23,157.09,27449.0,152.7137,154.5927,152.7137,154.5436,27449.0
2023-01-11 09:40:00,157.09,158.57,157.08,157.31,30847.0,154.5436,155.9996,154.5337,154.76,30847.0
2023-01-11 09:50:00,157.15,157.28,156.42,157.13,29348.0,154.6026,154.7305,153.8844,154.5829,29348.0
2023-01-11 10:00:00,157.08,157.4,156.98,157.27,23902.0,154.5337,154.8485,154.4353,154.7206,23902.0
2023-01-11 10:10:00,157.34,157.69,157.25,157.48,10811.0,154.7895,155.1338,154.701,154.9272,10811.0
2023-01-11 10:20:00,157.43,158.15,157.42,158.15,17613.0,154.878,155.5864,154.8682,155.5864,17613.0
2023-01-11 10:30:00,158.1,158.44,157.62,158.38,7219.0,155.5372,155.8717,155.065,155.8126,7219.0
2023-01-11 10:40:00,158.45,158.58,158.02,158.25,7675.0,155.8815,156.0094,155.4585,155.6847,7675.0
2023-01-11 10:50:00,158.26,158.26,157.32,157.33,13703.0,155.6946,155.6946,154.7698,154.7797,13703.0
2023-01-11 11:00:00,157.38,157.38,156.72,156.72,12698.0,154.8289,154.8289,154.1795,154.1795,12698.0
2023-01-11 11:10:00,156.65,156.8,156.22,156.63,10696.0,154.1107,154.2583,153.6877,154.091,10696.0
2023-01-11 11:20:00,156.64,156.92,156.33,156.5,8064.0,154.1008,154.3763,153.7959,153.9631,8064.0
2023-01-11 11:30:00,156.44,156.63,156.15,156.34,10934.0,153.9041,154.091,153.6188,153.8057,10934.0
2023-01-11 11:40:00,156.28,156.7,156.27,156.59,5852.0,153.7467,154.1599,153.7368,154.0517,5852.0
2023-01-11 11:50:00,156.58,156.67,156.46,156.56,5806.0,154.0418,154.1304,153.9238,154.0221,5806.0
2023-01-11 12:00:00,156.58,156.62,155.96,155.96,7571.0,154.0418,154.0812,153.4319,153.4319,7571.0
2023-01-11 12:10:00,155.88,156.34,155.88,156.22,5392.0,153.3532,153.8057,153.3532,153.6877,5392.0
2023-01-11 12:20:00,156.21,156.35,156.12,156.25,3932.0,153.6778,153.8155,153.5893,153.7172,3932.0
2023-01-11 12:30:00,156.2,156.26,156.08,156.2,8353.0,153.668,153.727,153.5499,153.668,8353.0
2023-01-11 12:40:00,156.16,156.48,156.16,156.47,4100.0,153.6286,153.9434,153.6286,153.9336,4100.0
2023-01-11 12:50:00,156.49,156.61,156.31,156.56,5498.0,153.9533,154.0713,153.7762,154.0221,5498.0
2023-01-11 13:00:00,156.49,157.06,156.49,157.06,8680.0,153.9533,154.514,153.9533,154.514,8680.0
2023-01-11 13:10:00,157.11,157.44,157.07,157.39,18376.0,154.5632,154.8879,154.5239,154.8387,18376.0
2023-01-11 13:20:00,157.39,157.56,157.31,157.56,5572.0,154.8387,155.0059,154.76,155.0059,5572.0
2023-01-11 13:30:00,157.55,157.68,157.28,157.38,17242.0,154.9961,155.124,154.7305,154.8289,17242.0
2023-01-11 13:40:00,157.49,157.7,157.43,157.44,10480.0,154.9371,155.1437,154.878,154.8879,10480.0
2023-01-11 13:50:00,157.44,157.44,156.83,157.06,20207.0,154.8879,154.8879,154.2878,154.514,20207.0
2023-01-11 14:00:00,157.12,157.23,156.99,157.2,4675.0,154.5731,154.6813,154.4452,154.6518,4675.0
2023-01-11 14:10:00,157.25,157.32,157.16,157.22,6158.0,154.701,154.7698,154.6124,154.6714,6158.0
2023-01-11 14:20:00,157.26,157.3,157.05,157.06,8605.0,154.7108,154.7501,154.5042,154.514,8605.0
2023-01-11 14:30:00,157.06,157.62,157.06,157.51,6925.0,154.514,155.065,154.514,154.9567,6925.0
2023-01-11 14:40:00,157.58,157.82,157.45,157.77,8281.0,155.0256,155.2617,154.8977,155.2125,8281.0
2023-01-11 14:50:00,157.75,157.87,157.56,157.63,8696.0,155.1929,155.3109,155.0059,155.0748,8696.0
2023-01-11 15:00:00,157.62,157.62,157.14,157.22,9578.0,155.065,155.065,154.5927,154.6714,9578.0
2023-01-11 15:10:00,157.2,157.93,157.2,157.86,18964.0,154.6518,155.3699,154.6518,155.3011,18964.0
2023-01-11 15:20:00,157.86,157.96,157.6,157.6,14329.0,155.3011,155.3994,155.0453,155.0453,14329.0
2023-01-11 15:30:00,157.57,157.59,157.42,157.45,12613.0,155.0158,155.0354,154.8682,154.8977,12613.0
2023-01-11 15:40:00,157.44,157.91,157.4,157.91,23798.0,154.8879,155.3503,154.8485,155.3503,23798.0
2023-01-11 15:50:00,157.89,158.26,157.81,158.15,95855.0,155.3306,155.6946,155.2519,155.5864,95855.0
2023-01-12 09:30:00,158.16,158.32,156.84,157.43,12189.0,155.5962,155.7536,154.2976,154.878,12189.0
2023-01-12 09:40:00,157.32,157.32,156.06,156.53,16717.0,154.7698,154.7698,153.5302,153.9926,16717.0
2023-01-12 09:50:00,156.54,156.74,155.58,156.24,51204.0,154.0025,154.1992,153.058,153.7073,51204.0
2023-01-12 10:00:00,156.19,157.76,156.18,157.14,21105.0,153.6581,155.2027,153.6483,154.5927,21105.0
2023-01-12 10:10:00,157.33,158.42,157.33,158.38,13550.0,154.7797,155.852,154.7797,155.8126,13550.0
2023-01-12 10:20:00,158.5,158.6,158.01,158.01,18530.0,155.9307,156.0291,155.4486,155.4486,18530.0
2023-01-12 10:30:00,158.01,158.47,157.64,158.46,10211.0,155.4486,155.9012,155.0846,155.8913,10211.0
2023-01-12 10:40:00,158.47,158.48,157.33,157.38,10340.0,155.9012,155.911,154.7797,154.8289,10340.0
2023-01-12 10:50:00,157.31,157.76,157.0,157.0,8345.0,154.76,155.2027,154.455,154.455,8345.0
2023-01-12 11:00:00,157.01,157.41,156.52,157.26,7126.0,154.4648,154.8584,153.9828,154.7108,7126.0
2023-01-12 11:10:00,157.25,157.9,157.19,157.45,10295.0,154.701,155.3404,154.6419,154.8977,10295.0
2023-01-12 11:20:00,157.45,157.76,157.07,157.19,15104.0,154.8977,155.2027,154.5239,154.6419,15104.0
2023-01-12 11:30:00,157.1,157.48,157.02,157.12,22114.0,154.5534,154.9272,154.4747,154.5731,22114.0
2023-01-12 11:40:00,157.16,157.21,156.87,157.03,8469.0,154.6124,154.6616,154.3271,154.4845,8469.0
2023-01-12 11:50:00,156.92,157.25,156.91,157.19,5210.0,154.3763,154.701,154.3665,154.6419,5210.0
2023-01-12 12:00:00,157.16,157.32,156.87,157.32,3900.0,154.6124,154.7698,154.3271,154.7698,3900.0
2023-01-12 12:10:00,157.32,157.51,157.24,157.47,8395.0,154.7698,154.9567,154.6911,154.9174,8395.0
2023-01-12 12:20:00,157.53,157.56,157.29,157.55,4301.0,154.9764,155.0059,154.7403,154.9961,4301.0
2023-01-12 12:30:00,157.55,157.68,157.42,157.64,3628.0,154.9961,155.124,154.8682,155.0846,3628.0
2023-01-12 12:40:00,157.55,157.78,157.36,157.56,5931.0,154.9961,155.2224,154.8092,155.0059,5931.0
2023-01-12 12:50:00,157.64,157.77,157.58,157.59,7005.0,155.0846,155.2125,155.0256,155.0354,7005.0
2023-01-12 13:00:00,157.66,158.02,157.61,157.92,6774.0,155.1043,155.4585,155.0551,155.3601,6774.0
2023-01-12 13:10:00,157.86,158.08,157.76,157.9,5032.0,155.3011,155.5175,155.2027,155.3404,5032.0
2023-01-12 13:20:00,157.95,157.95,157.12,157.24,6301.0,155.3896,155.3896,154.5731,154.6911,6301.0
2023-01-12 13:30:00,157.22,157.58,157.0,157.53,3127.0,154.6714,155.0256,154.455,154.9764,3127.0
2023-01-12 13:40:00,157.43,158.05,157.43,157.94,3135.0,154.878,155.488,154.878,155.3798,3135.0
2023-01-12 13:50:00,157.89,158.2,157.88,158.03,8260.0,155.3306,155.6356,155.3207,155.4683,8260.0
2023-01-12 14:00:00,158.02,158.07,157.7,157.76,6622.0,155.4585,155.5077,155.1437,155.2027,6622.0
2023-01-12 14:10:00,157.59,157.73,157.36,157.36,9761.0,155.0354,155.1732,154.8092,154.8092,9761.0
2023-01-12 14:20:00,157.36,157.41,157.03,157.1,5195.0,154.8092,154.8584,154.4845,154.5534,5195.0
2023-01-12 14:30:00,156.98,157.14,156.65,156.81,13033.0,154.4353,154.5927,154.1107,154.2681,13033.0
2023-01-12 14:40:00,156.81,156.83,156.48,156.61,9786.0,154.2681,154.2878,153.9434,154.0713,9786.0
2023-01-12 14:50:00,156.53,156.68,156.3,156.68,4814.0,153.9926,154.1402,153.7664,154.1402,4814.0
2023-01-12 15:00:00,156.68,156.71,156.08,156.08,9600.0,154.1402,154.1697,153.5499,153.5499,9600.0
2023-01-12 15:10:00,156.17,156.33,156.11,156.28,5911.0,153.6385,153.7959,153.5794,153.7467,5911.0
2023-01-12 15:20:00,156.3,156.58,156.2,156.52,7958.0,153.7664,154.0418,153.668,153.9828,7958.0
2023-01-12 15:30:00,156.55,156.65,156.36,156.45,11651.0,154.0123,154.1107,153.8254,153.9139,11651.0
2023-01-12 15:40:00,156.47,156.65,156.1,156.17,19337.0,153.9336,154.1107,153.5696,153.6385,19337.0
2023-01-12 15:50:00,156.26,156.61,156.19,156.49,49194.0,153.727,154.0713,153.6581,153.9533,49194.0
2023-01-13 09:30:00,155.54,156.05,154.8,155.0,19810.0,153.0187,153.5204,152.2907,152.4874,19810.0
2023-01-13 09:40:00,154.97,156.18,154.5,155.83,12148.0,152.4579,153.6483,151.9955,153.304,12148.0
2023-01-13 09:50:00,155.84,156.32,155.67,155.8,3173.0,153.3138,153.786,153.1466,153.2745,3173.0
2023-01-13 10:00:00,155.49,156.32,155.49,155.88,15712.0,152.9695,153.786,152.9695,153.3532,15712.0
2023-01-13 10:10:00,155.9,156.34,155.79,155.98,11151.0,153.3728,153.8057,153.2646,153.4515,11151.0
2023-01-13 10:20:00,156.13,156.56,156.04,156.52,4791.0,153.5991,154.0221,153.5106,153.9828,4791.0
2023-01-13 10:30:00,156.47,156.55,156.11,156.11,9096.0,153.9336,154.0123,153.5794,153.5794,9096.0
2023-01-13 10:40:00,156.22,156.67,156.22,156.56,9281.0,153.6877,154.1304,153.6877,154.0221,9281.0
2023-01-13 10:50:00,156.6,156.6,156.3,156.43,9606.0,154.0615,154.0615,153.7664,153.8943,9606.0
2023-01-13 11:00:00,156.56,156.68,156.33,156.58,7310.0,154.0221,154.1402,153.7959,154.0418,7310.0
2023-01-13 11:10:00,156.59,156.76,156.56,156.69,4617.0,154.0517,154.2189,154.0221,154.15,4617.0
2023-01-13 11:20:00,156.7,156.82,156.47,156.59,17781.0,154.1599,154.2779,153.9336,154.0517,17781.0
2023-01-13 11:30:00,156.7,156.7,156.01,156.01,4900.0,154.1599,154.1599,153.4811,153.4811,4900.0
2023-01-13 11:40:00,156.14,156.24,155.98,156.24,4520.0,153.609,153.7073,153.4515,153.7073,4520.0
2023-01-13 11:50:00,156.27,156.53,156.27,156.47,2870.0,153.7368,153.9926,153.7368,153.9336,2870.0
2023-01-13 12:00:00,156.54,156.58,156.4,156.41,2525.0,154.0025,154.0418,153.8647,153.8746,2525.0
2023-01-13 12:10:00,156.36,156.61,156.26,156.59,8479.0,153.8254,154.0713,153.727,154.0517,8479.0
2023-01-13 12:20:00,156.61,157.11,156.39,157.08,12021.0,154.0713,154.5632,153.8549,154.5337,12021.0
2023-01-13 12:30:00,157.08,157.1,156.62,156.68,7029.0,154.5337,154.5534,154.0812,154.1402,7029.0
2023-01-13 12:40:00,156.68,156.88,156.55,156.66,4059.0,154.1402,154.337,154.0123,154.1205,4059.0
2023-01-13 12:50:00,156.61,156.9,156.55,156.72,10043.0,154.0713,154.3566,154.0123,154.1795,10043.0
2023-01-13 13:00:00,156.78,156.79,156.35,156.35,10884.0,154.2386,154.2484,153.8155,153.8155,10884.0
2023-01-13 13:10:00,156.47,156.49,155.84,155.85,2513.0,153.9336,153.9533,153.3138,153.3237,2513.0
2023-01-13 13:20:00,155.72,156.22,155.71,156.22,8269.0,153.1958,153.6877,153.1859,153.6877,8269.0
2023-01-13 13:30:00,156.22,156.51,156.16,156.49,7293.0,153.6877,153.973,153.6286,153.9533,7293.0
2023-01-13 13:40:00,156.55,156.83,156.47,156.57,4654.0,154.0123,154.2878,153.9336,154.032,4654.0
2023-01-13 13:50:00,156.62,157.03,156.62,157.03,12755.0,154.0812,154.4845,154.0812,154.4845,12755.0
2023-01-13 14:00:00,157.07,157.11,156.73,156.94,9647.0,154.5239,154.5632,154.1894,154.396,9647.0
2023-01-13 14:10:00,156.97,157.13,156.84,156.84,7307.0,154.4255,154.5829,154.2976,154.2976,7307.0
2023-01-13 14:20:00,156.52,156.8,156.52,156.79,15017.0,153.9828,154.2583,153.9828,154.2484,15017.0
2023-01-13 14:30:00,156.79,156.97,156.69,156.85,2400.0,154.2484,154.4255,154.15,154.3074,2400.0
2023-01-13 14:40:00,156.87,156.93,156.71,156.84,3456.0,154.3271,154.3861,154.1697,154.2976,3456.0
2023-01-13 14:50:00,156.75,156.75,156.53,156.71,2245.0,154.2091,154.2091,153.9926,154.1697,2245.0
2023-01-13 15:00:00,156.82,156.87,156.74,156.74,1700.0,154.2779,154.3271,154.1992,154.1992,1700.0
2023-01-13 15:10:00,156.74,156.78,156.53,156.62,6046.0,154.1992,154.2386,153.9926,154.0812,6046.0
2023-01-13 15:20:00,156.67,156.89,156.67,156.81,3765.0,154.1304,154.3468,154.1304,154.2681,3765.0
2023-01-13 15:30:00,156.8,157.05,156.76,157.05,6118.0,154.2583,154.5042,154.2189,154.5042,6118.0
2023-01-13 15:40:00,157.03,157.07,156.61,156.78,9716.0,154.4845,154.5239,154.0713,154.2386,9716.0
2023-01-13 15:50:00,156.85,157.28,156.77,156.9,77521.0,154.3074,154.7305,154.2287,154.3566,77521.0
2023-01-17 09:30:00,156.68,157.27,155.91,156.9,33701.0,154.1402,154.7206,153.3827,154.3566,33701.0
2023-01-17 09:40:00,156.83,157.57,156.63,157.35,26081.0,154.2878,155.0158,154.091,154.7993,26081.0
2023-01-17 09:50:00,157.2,157.56,156.96,157.45,14301.0,154.6518,155.0059,154.4157,154.8977,14301.0
2023-01-17 10:00:00,157.61,158.04,157.25,157.3,24611.0,155.0551,155.4782,154.701,154.7501,24611.0
2023-01-17 10:10:00,157.49,157.63,157.18,157.41,13772.0,154.9371,155.0748,154.6321,154.8584,13772.0
2023-01-17 10:20:00,157.41,158.11,157.38,157.9,14680.0,154.8584,155.547,154.8289,155.3404,14680.0
2023-01-17 10:30:00,157.88,157.93,157.25,157.25,15010.0,155.3207,155.3699,154.701,154.701,15010.0
2023-01-17 10:40:00,157.31,157.54,157.0,157.46,22021.0,154.76,154.9863,154.455,154.9076,22021.0
2023-01-17 10:50:00,157.47,157.65,157.26,157.36,18754.0,154.9174,155.0945,154.7108,154.8092,18754.0
2023-01-17 11:00:00,157.35,157.4,157.04,157.06,24602.0,154.7993,154.8485,154.4944,154.514,24602.0
2023-01-17 11:10:00,157.06,157.14,156.91,156.94,37311.0,154.514,154.5927,154.3665,154.396,37311.0
2023-01-17 11:20:00,156.94,157.2,156.91,157.02,43392.0,154.396,154.6518,154.3665,154.4747,43392.0
2023-01-17 11:30:00,157.05,157.23,156.87,156.97,19884.0,154.5042,154.6813,154.3271,154.4255,19884.0
2023-01-17 11:40:00,156.99,157.06,156.96,156.98,10892.0,154.4452,154.514,154.4157,154.4353,10892.0
2023-01-17 11:50:00,157.04,157.15,156.96,157.05,17321.0,154.4944,154.6026,154.4157,154.5042,17321.0
2023-01-17 12:00:00,157.08,157.19,156.64,156.69,18659.0,154.5337,154.6419,154.1008,154.15,18659.0
2023-01-17 12:10:00,156.67,156.82,156.38,156.38,8380.0,154.1304,154.2779,153.8451,153.8451,8380.0
2023-01-17 12:20:00,156.4,156.42,156.11,156.12,9563.0,153.8647,153.8844,153.5794,153.5893,9563.0
2023-01-17 12:30:00,156.12,156.68,156.04,156.63,11613.0,153.5893,154.1402,153.5106,154.091,11613.0
2023-01-17 12:40:00,156.61,156.73,156.42,156.64,15031.0,154.0713,154.1894,153.8844,154.1008,15031.0
2023-01-17 12:50:00,156.62,156.71,156.47,156.51,3982.0,154.0812,154.1697,153.9336,153.973,3982.0
2023-01-17 13:00:00,156.5,156.63,156.26,156.27,3834.0,153.9631,154.091,153.727,153.7368,3834.0
2023-01-17 13:10:00,156.22,156.26,156.0,156.2,6206.0,153.6877,153.727,153.4712,153.668,6206.0
2023-01-17 13:20:00,156.16,156.21,156.0,156.11,4009.0,153.6286,153.6778,153.4712,153.5794,4009.0
2023-01-17 13:30:00,156.06,156.28,156.06,156.28,4865.0,153.5302,153.7467,153.5302,153.7467,4865.0
2023-01-17 13:40:00,156.28,156.39,156.08,156.11,5758.0,153.7467,153.8549,153.5499,153.5794,5758.0
2023-01-17 13:50:00,156.13,156.22,156.06,156.14,6410.0,153.5991,153.6877,153.5302,153.609,6410.0
2023-01-17 14:00:00,156.12,156.32,156.09,156.21,8793.0,153.5893,153.786,153.5598,153.6778,8793.0
2023-01-17 14:10:00,156.17,156.39,155.85,155.89,18939.0,153.6385,153.8549,153.3237,153.363,18939.0
2023-01-17 14:20:00,155.78,155.89,155.55,155.58,10960.0,153.2548,153.363,153.0285,153.058,10960.0
2023-01-17 14:30:00,155.59,155.86,155.58,155.76,18178.0,153.0679,153.3335,153.058,153.2351,18178.0
2023-01-17 14:40:00,155.77,155.93,155.56,155.82,13666.0,153.2449,153.4024,153.0384,153.2941,13666.0
2023-01-17 14:50:00,155.81,155.87,155.59,155.66,13340.0,153.2843,153.3433,153.0679,153.1367,13340.0
2023-01-17 15:00:00,155.71,155.97,155.71,155.77,20273.0,153.1859,153.4417,153.1859,153.2449,20273.0
2023-01-17 15:10:00,155.77,155.77,155.52,155.64,8132.0,153.2449,153.2449,152.999,153.1171,8132.0
2023-01-17 15:20:00,155.62,155.72,155.48,155.58,9366.0,153.0974,153.1958,152.9596,153.058,9366.0
2023-01-17 15:30:00,155.59,155.73,155.52,155.56,15445.0,153.0679,153.2056,152.999,153.0384,15445.0
2023-01-17 15:40:00,155.57,155.62,155.27,155.39,30494.0,153.0482,153.0974,152.7531,152.8711,30494.0
2023-01-17 15:50:00,155.43,155.45,155.03,155.45,136817.0,152.9105,152.9301,152.5169,152.9301,136817.0
2023-01-18 09:30:00,156.26,156.53,155.56,156.47,15109.0,153.727,153.9926,153.0384,153.9336,15109.0
2023-01-18 09:40:00,156.4,156.65,155.73,156.58,6108.0,153.8647,154.1107,153.2056,154.0418,6108.0
2023-01-18 09:50:00,156.6,157.44,156.6,157.27,16797.0,154.0615,154.8879,154.0615,154.7206,16797.0
2023-01-18 10:00:00,157.35,157.85,157.29,157.8,6847.0,154.7993,155.2912,154.7403,155.242,6847.0
2023-01-18 10:10:00,157.88,158.16,157.63,157.8,17691.0,155.3207,155.5962,155.0748,155.242,17691.0
2023-01-18 10:20:00,157.92,158.14,157.84,158.05,13686.0,155.3601,155.5765,155.2814,155.488,13686.0
2023-01-18 10:30:00,158.06,158.08,157.33,157.34,14107.0,155.4978,155.5175,154.7797,154.7895,14107.0
2023-01-18 10:40:00,157.11,157.49,156.67,157.48,12080.0,154.5632,154.9371,154.1304,154.9272,12080.0
2023-01-18 10:50:00,157.39,157.39,156.8,157.19,7392.0,154.8387,154.8387,154.2583,154.6419,7392.0
2023-01-18 11:00:00,157.2,157.3,156.56,156.9,8865.0,154.6518,154.7501,154.0221,154.3566,8865.0
2023-01-18 11:10:00,157.01,157.01,156.53,156.71,12394.0,154.4648,154.4648,153.9926,154.1697,12394.0
2023-01-18 11:20:00,156.53,156.55,156.16,156.42,6692.0,153.9926,154.0123,153.6286,153.8844,6692.0
2023-01-18 11:30:00,156.36,156.36,155.86,156.15,10980.0,153.8254,153.8254,153.3335,153.6188,10980.0
2023-01-18 11:40:00,156.17,156.17,155.9,155.9,5748.0,153.6385,153.6385,153.3728,153.3728,5748.0
2023-01-18 11:50:00,155.85,156.1,155.7,156.1,6591.0,153.3237,153.5696,153.1761,153.5696,6591.0
2023-01-18 12:00:00,156.18,156.23,155.91,155.97,3288.0,153.6483,153.6975,153.3827,153.4417,3288.0
2023-01-18 12:10:00,155.83,156.03,155.72,155.72,3164.0,153.304,153.5007,153.1958,153.1958,3164.0
2023-01-18 12:20:00,155.65,155.89,155.65,155.89,2860.0,153.1269,153.363,153.1269,153.363,2860.0
2023-01-18 12:30:00,155.86,156.07,155.69,156.06,3789.0,153.3335,153.5401,153.1662,153.5302,3789.0
2023-01-18 12:40:00,155.99,156.11,155.89,156.0,3122.0,153.4614,153.5794,153.363,153.4712,3122.0
2023-01-18 12:50:00,156.22,156.38,155.8,155.8,11286.0,153.6877,153.8451,153.2745,153.2745,11286.0
2023-01-18 13:00:00,155.78,155.98,155.62,155.62,16804.0,153.2548,153.4515,153.0974,153.0974,16804.0
2023-01-18 13:10:00,155.64,155.91,155.64,155.91,9867.0,153.1171,153.3827,153.1171,153.3827,9867.0
2023-01-18 13:20:00,155.92,156.0,155.83,155.99,6374.0,153.3925,153.4712,153.304,153.4614,6374.0
2023-01-18 13:30:00,156.0,156.15,155.84,156.04,4907.0,153.4712,153.6188,153.3138,153.5106,4907.0
2023-01-18 13:40:00,156.07,156.37,156.02,156.08,5842.0,153.5401,153.8352,153.4909,153.5499,5842.0
2023-01-18 13:50:00,156.09,156.28,156.0,156.05,7510.0,153.5598,153.7467,153.4712,153.5204,7510.0
2023-01-18 14:00:00,156.05,156.07,155.85,156.02,9539.0,153.5204,153.5401,153.3237,153.4909,9539.0
2023-01-18 14:10:00,156.04,156.07,155.85,155.87,2427.0,153.5106,153.5401,153.3237,153.3433,2427.0
2023-01-18 14:20:00,155.91,155.95,155.66,155.66,2313.0,153.3827,153.422,153.1367,153.1367,2313.0
2023-01-18 14:30:00,155.65,155.82,155.56,155.71,10212.0,153.1269,153.2941,153.0384,153.1859,10212.0
2023-01-18 14:40:00,155.7,155.7,155.24,155.24,4735.0,153.1761,153.1761,152.7235,152.7235,4735.0
2023-01-18 14:50:00,155.24,155.39,155.06,155.38,10457.0,152.7235,152.8711,152.5465,152.8613,10457.0
2023-01-18 15:00:00,155.34,155.45,154.94,155.01,5746.0,152.8219,152.9301,152.4284,152.4973,5746.0
2023-01-18 15:10:00,155.03,155.18,154.75,154.75,7979.0,152.5169,152.6645,152.2415,152.2415,7979.0
2023-01-18 15:20:00,154.7,154.73,154.44,154.46,19212.0,152.1923,152.2218,151.9365,151.9562,19212.0
2023-01-18 15:30:00,154.43,154.43,154.13,154.16,38462.0,151.9267,151.9267,151.6315,151.661,38462.0
2023-01-18 15:40:00,154.16,154.18,153.64,153.78,49949.0,151.661,151.6807,151.1495,151.2872,49949.0
2023-01-18 15:50:00,153.77,154.19,153.74,154.02,103394.0,151.2774,151.6906,151.2479,151.5233,103394.0
2023-01-19 09:30:00,153.58,154.73,153.49,154.72,22947.0,151.0904,152.2218,151.0019,152.212,22947.0
2023-01-19 09:40:00,154.44,154.92,153.97,154.09,8518.0,151.9365,152.4087,151.4741,151.5922,8518.0
2023-01-19 09:50:00,154.19,154.3,153.63,153.71,6533.0,151.6906,151.7988,151.1396,151.2183,6533.0
2023-01-19 10:00:00,153.8,154.26,153.63,153.86,15635.0,151.3069,151.7594,151.1396,151.3659,15635.0
2023-01-19 10:10:00,153.76,153.76,152.76,153.31,3812.0,151.2675,151.2675,150.2837,150.8248,3812.0
2023-01-19 10:20:00,153.37,153.52,153.02,153.36,4263.0,150.8839,151.0314,150.5395,150.874,4263.0
2023-01-19 10:30:00,153.28,153.29,152.63,152.65,4816.0,150.7953,150.8051,150.1558,150.1755,4816.0
2023-01-19 10:40:00,152.73,152.81,152.56,152.77,7044.0,150.2542,150.3329,150.087,150.2936,7044.0
2023-01-19 10:50:00,152.78,152.78,152.14,152.19,5312.0,150.3034,150.3034,149.6738,149.723,5312.0
2023-01-19 11:00:00,152.34,152.84,152.32,152.84,2110.0,149.8705,150.3624,149.8509,150.3624,2110.0
2023-01-19 11:10:00,153.25,153.25,153.04,153.04,5752.0,150.7658,150.7658,150.5592,150.5592,5752.0
2023-01-19 11:20:00,153.18,153.36,153.11,153.36,5247.0,150.6969,150.874,150.6281,150.874,5247.0
2023-01-19 11:30:00,153.31,153.6,153.12,153.6,5575.0,150.8248,151.1101,150.6379,151.1101,5575.0
2023-01-19 11:40:00,153.63,153.63,153.24,153.36,2622.0,151.1396,151.1396,150.756,150.874,2622.0
2023-01-19 11:50:00,153.45,153.54,153.24,153.53,4016.0,150.9626,151.0511,150.756,151.0413,4016.0
2023-01-19 12:00:00,153.65,153.95,153.65,153.67,3763.0,151.1593,151.4545,151.1593,151.179,3763.0
2023-01-19 12:10:00,153.75,153.79,153.5,153.62,5131.0,151.2577,151.297,151.0117,151.1298,5131.0
2023-01-19 12:20:00,153.64,153.69,153.46,153.59,4162.0,151.1495,151.1987,150.9724,151.1003,4162.0
2023-01-19 12:30:00,153.57,153.57,153.24,153.24,3949.0,151.0806,151.0806,150.756,150.756,3949.0
2023-01-19 12:40:00,153.26,153.41,153.16,153.2,6830.0,150.7756,150.9232,150.6773,150.7166,6830.0
2023-01-19 12:50:00,153.19,153.2,152.86,153.13,6441.0,150.7068,150.7166,150.3821,150.6477,6441.0
2023-01-19 13:00:00,153.15,153.37,153.01,153.23,6623.0,150.6674,150.8839,150.5297,150.7461,6623.0
2023-01-19 13:10:00,153.24,153.42,153.1,153.42,5317.0,150.756,150.933,150.6182,150.933,5317.0
2023-01-19 13:20:00,153.34,153.51,153.29,153.47,4080.0,150.8543,151.0216,150.8051,150.9822,4080.0
2023-01-19 13:30:00,153.47,154.18,153.47,154.18,5692.0,150.9822,151.6807,150.9822,151.6807,5692.0
2023-01-19 13:40:00,154.27,154.36,154.05,154.13,5264.0,151.7693,151.8578,151.5528,151.6315,5264.0
2023-01-19 13:50:00,154.0,154.07,153.86,153.93,5543.0,151.5036,151.5725,151.3659,151.4348,5543.0
2023-01-19 14:00:00,153.91,153.98,153.75,153.84,3712.0,151.4151,151.484,151.2577,151.3462,3712.0
2023-01-19 14:10:00,153.87,154.32,153.87,154.15,6133.0,151.3757,151.8185,151.3757,151.6512,6133.0
2023-01-19 14:20:00,154.2,154.35,154.14,154.19,9905.0,151.7004,151.848,151.6414,151.6906,9905.0
2023-01-19 14:30:00,154.19,154.28,154.02,154.04,8679.0,151.6906,151.7791,151.5233,151.543,8679.0
2023-01-19 14:40:00,154.04,154.12,153.91,153.92,6436.0,151.543,151.6217,151.4151,151.4249,6436.0
2023-01-19 14:50:00,153.91,154.07,153.9,153.97,6707.0,151.4151,151.5725,151.4053,151.4741,6707.0
2023-01-19 15:00:00,154.0,154.1,153.89,153.89,6593.0,151.5036,151.602,151.3954,151.3954,6593.0
2023-01-19 15:10:00,153.94,154.03,153.8,153.99,10525.0,151.4446,151.5332,151.3069,151.4938,10525.0
2023-01-19 15:20:00,153.99,154.04,153.86,154.01,8643.0,151.4938,151.543,151.3659,151.5135,8643.0
2023-01-19 15:30:00,154.04,154.04,153.6,153.62,11046.0,151.543,151.543,151.1101,151.1298,11046.0
2023-01-19 15:40:00,153.63,153.63,153.29,153.29,24249.0,151.1396,151.1396,150.8051,150.8051,24249.0
2023-01-19 15:50:00,153.28,153.5,152.74,152.91,158403.0,150.7953,151.0117,150.2641,150.4313,158403.0
2023-01-20 09:30:00,153.5,154.84,152.43,152.8,113301.0,151.0117,152.33,149.9591,150.3231,113301.0
2023-01-20 09:40:00,152.8,153.75,152.79,153.67,6906.0,150.3231,151.2577,150.3133,151.179,6906.0
2023-01-20 09:50:00,153.79,153.95,153.07,153.46,29093.0,151.297,151.4545,150.5887,150.9724,29093.0
2023-01-20 10:00:00,153.34,153.53,153.19,153.36,9173.0,150.8543,151.0413,150.7068,150.874,9173.0
2023-01-20 10:10:00,153.4,153.9,153.34,153.78,9638.0,150.9134,151.4053,150.8543,151.2872,9638.0
2023-01-20 10:20:00,153.75,154.1,153.74,153.83,15503.0,151.2577,151.602,151.2479,151.3364,15503.0
2023-01-20 10:30:00,153.81,153.89,153.38,153.66,18305.0,151.3167,151.3954,150.8937,151.1692,18305.0
2023-01-20 10:40:00,153.67,153.68,153.48,153.56,13664.0,151.179,151.1888,150.9921,151.0708,13664.0
2023-01-20 10:50:00,153.6,153.98,153.47,153.74,37969.0,151.1101,151.484,150.9822,151.2479,37969.0
2023-01-20 11:00:00,153.74,154.18,153.58,153.58,11884.0,151.2479,151.6807,151.0904,151.0904,11884.0
2023-01-20 11:10:00,153.59,153.93,153.52,153.71,7268.0,151.1003,151.4348,151.0314,151.2183,7268.0
2023-01-20 11:20:00,153.72,153.76,153.52,153.69,5653.0,151.2282,151.2675,151.0314,151.1987,5653.0
2023-01-20 11:30:00,153.72,153.73,153.27,153.31,4638.0,151.2282,151.238,150.7855,150.8248,4638.0
2023-01-20 11:40:00,153.32,153.41,153.2,153.21,8862.0,150.8347,150.9232,150.7166,150.7264,8862.0
2023-01-20 11:50:00,153.21,153.36,153.01,153.17,11405.0,150.7264,150.874,150.5297,150.6871,11405.0
2023-01-20 12:00:00,153.08,153.33,152.97,152.97,6774.0,150.5986,150.8445,150.4903,150.4903,6774.0
2023-01-20 12:10:00,152.91,153.13,152.87,153.02,7665.0,150.4313,150.6477,150.392,150.5395,7665.0
2023-01-20 12:20:00,153.06,153.31,152.86,153.16,19583.0,150.5789,150.8248,150.3821,150.6773,19583.0
2023-01-20 12:30:00,153.1,153.32,152.97,153.26,3564.0,150.6182,150.8347,150.4903,150.7756,3564.0
2023-01-20 12:40:00,153.21,153.33,153.15,153.27,4835.0,150.7264,150.8445,150.6674,150.7855,4835.0
2023-01-20 12:50:00,153.32,153.34,153.08,153.08,4041.0,150.8347,150.8543,150.5986,150.5986,4041.0
2023-01-20 13:00:00,153.15,153.24,153.0,153.03,5994.0,150.6674,150.756,150.5199,150.5494,5994.0
2023-01-20 13:10:00,153.0,153.01,152.58,152.58,7860.0,150.5199,150.5297,150.1067,150.1067,7860.0
2023-01-20 13:20:00,152.42,152.86,152.41,152.86,7611.0,149.9493,150.3821,149.9394,150.3821,7611.0
2023-01-20 13:30:00,152.89,153.33,152.89,153.24,8323.0,150.4116,150.8445,150.4116,150.756,8323.0
2023-01-20 13:40:00,153.33,153.38,153.24,153.34,8431.0,150.8445,150.8937,150.756,150.8543,8431.0
2023-01-20 13:50:00,153.37,153.43,153.05,153.32,8915.0,150.8839,150.9429,150.569,150.8347,8915.0
2023-01-20 14:00:00,153.32,153.65,153.31,153.65,6255.0,150.8347,151.1593,150.8248,151.1593,6255.0
2023-01-20 14:10:00,153.82,154.29,153.82,154.18,9640.0,151.3266,151.7889,151.3266,151.6807,9640.0
2023-01-20 14:20:00,154.12,154.46,154.0,154.46,5699.0,151.6217,151.9562,151.5036,151.9562,5699.0
2023-01-20 14:30:00,154.48,154.7,154.43,154.58,9446.0,151.9759,152.1923,151.9267,152.0742,9446.0
2023-01-20 14:40:00,154.58,154.78,154.55,154.67,11667.0,152.0742,152.271,152.0447,152.1628,11667.0
2023-01-20 14:50:00,154.64,155.41,154.52,155.39,19880.0,152.1333,152.8908,152.0152,152.8711,19880.0
2023-01-20 15:00:00,155.4,155.82,155.4,155.77,33372.0,152.8809,153.2941,152.8809,153.2449,33372.0
2023-01-20 15:10:00,155.8,156.01,155.69,155.7,19778.0,153.2745,153.4811,153.1662,153.1761,19778.0
2023-01-20 15:20:00,155.71,155.75,155.44,155.48,14822.0,153.1859,153.2253,152.9203,152.9596,14822.0
2023-01-20 15:30:00,155.5,155.65,155.26,155.39,21089.0,152.9793,153.1269,152.7432,152.8711,21089.0
2023-01-20 15:40:00,155.28,155.64,155.22,155.6,26813.0,152.7629,153.1171,152.7039,153.0777,26813.0
2023-01-20 15:50:00,155.65,155.96,155.55,155.88,116283.0,153.1269,153.4319,153.0285,153.3532,116283.0
2023-01-23 09:30:00,156.0,156.25,155.67,156.02,16229.0,153.4712,153.7172,153.1466,153.4909,16229.0
2023-01-23 09:40:00,155.96,156.77,155.96,156.77,3050.0,153.4319,154.2287,153.4319,154.2287,3050.0
2023-01-23 09:50:00,156.74,156.99,156.67,156.91,5794.0,154.1992,154.4452,154.1304,154.3665,5794.0
2023-01-23 10:00:00,156.91,157.67,156.91,157.52,8892.0,154.3665,155.1141,154.3665,154.9666,8892.0
2023-01-23 10:10:00,157.5,157.52,156.87,156.87,5127.0,154.9469,154.9666,154.3271,154.3271,5127.0
2023-01-23 10:20:00,156.85,157.21,156.85,156.88,2081.0,154.3074,154.6616,154.3074,154.337,2081.0
2023-01-23 10:30:00,156.93,157.22,156.92,156.95,4925.0,154.3861,154.6714,154.3763,154.4058,4925.0
2023-01-23 10:40:00,157.01,157.2,156.82,157.18,2072.0,154.4648,154.6518,154.2779,154.6321,2072.0
2023-01-23 10:50:00,157.15,157.24,156.93,157.05,3185.0,154.6026,154.6911,154.3861,154.5042,3185.0
2023-01-23 11:00:00,157.12,157.65,157.12,157.58,7166.0,154.5731,155.0945,154.5731,155.0256,7166.0
2023-01-23 11:10:00,157.5,157.71,157.39,157.71,6939.0,154.9469,155.1535,154.8387,155.1535,6939.0
2023-01-23 11:20:00,157.81,157.92,157.49,157.52,10812.0,155.2519,155.3601,154.9371,154.9666,10812.0
2023-01-23 11:30:00,157.36,157.83,157.2,157.83,12364.0,154.8092,155.2716,154.6518,155.2716,12364.0
2023-01-23 11:40:00,157.86,158.25,157.7,158.13,18796.0,155.3011,155.6847,155.1437,155.5667,18796.0
2023-01-23 11:50:00,158.13,158.81,158.08,158.81,19483.0,155.5667,156.2357,155.5175,156.2357,19483.0
2023-01-23 12:00:00,158.8,158.86,158.44,158.45,12367.0,156.2258,156.2849,155.8717,155.8815,12367.0
2023-01-23 12:10:00,158.26,158.59,158.26,158.44,7994.0,155.6946,156.0192,155.6946,155.8717,7994.0
2023-01-23 12:20:00,158.44,158.58,158.35,158.58,6102.0,155.8717,156.0094,155.7831,156.0094,6102.0
2023-01-23 12:30:00,158.59,158.79,158.58,158.74,5699.0,156.0192,156.216,156.0094,156.1668,5699.0
2023-01-23 12:40:00,158.72,158.88,158.66,158.87,4642.0,156.1471,156.3045,156.0881,156.2947,4642.0
2023-01-23 12:50:00,158.88,159.28,158.88,159.15,10341.0,156.3045,156.6981,156.3045,156.5702,10341.0
2023-01-23 13:00:00,159.18,159.38,159.16,159.26,14177.0,156.5997,156.7964,156.58,156.6784,14177.0
2023-01-23 13:10:00,159.38,159.44,159.15,159.33,34407.0,156.7964,156.8555,156.5702,156.7472,34407.0
2023-01-23 13:20:00,159.35,159.59,159.15,159.28,10612.0,156.7669,157.003,156.5702,156.6981,10612.0
2023-01-23 13:30:00,159.29,159.5,159.29,159.47,8124.0,156.7079,156.9145,156.7079,156.885,8124.0
2023-01-23 13:40:00,159.48,159.57,159.36,159.36,7521.0,156.8948,156.9834,156.7768,156.7768,7521.0
2023-01-23 13:50:00,159.2,159.2,158.53,158.61,9798.0,156.6193,156.6193,155.9602,156.0389,9798.0
2023-01-23 14:00:00,158.57,158.83,158.52,158.8,9711.0,155.9996,156.2553,155.9504,156.2258,9711.0
2023-01-23 14:10:00,158.76,158.76,158.5,158.64,9340.0,156.1865,156.1865,155.9307,156.0684,9340.0
2023-01-23 14:20:00,158.64,158.67,158.38,158.43,6092.0,156.0684,156.0979,155.8126,155.8618,6092.0
2023-01-23 14:30:00,158.5,158.64,158.19,158.26,15062.0,155.9307,156.0684,155.6257,155.6946,15062.0
2023-01-23 14:40:00,158.25,158.36,157.6,157.7,14334.0,155.6847,155.793,155.0453,155.1437,14334.0
2023-01-23 14:50:00,157.7,157.93,157.56,157.93,11456.0,155.1437,155.3699,155.0059,155.3699,11456.0
2023-01-23 15:00:00,157.97,158.21,157.95,158.21,12109.0,155.4093,155.6454,155.3896,155.6454,12109.0
2023-01-23 15:10:00,158.19,158.58,158.19,158.46,9037.0,155.6257,156.0094,155.6257,155.8913,9037.0
2023-01-23 15:20:00,158.41,158.59,158.3,158.56,14273.0,155.8422,156.0192,155.7339,155.9897,14273.0
2023-01-23 15:30:00,158.55,158.59,158.38,158.57,14523.0,155.9799,156.0192,155.8126,155.9996,14523.0
2023-01-23 15:40:00,158.52,158.73,158.37,158.69,10453.0,155.9504,156.157,155.8028,156.1176,10453.0
2023-01-23 15:50:00,158.76,159.19,158.74,159.03,70877.0,156.1865,156.6095,156.1668,156.4521,70877.0
2023-01-24 09:30:00,156.27,158.13,156.27,157.31,25432.0,153.7368,155.5667,153.7368,154.76,25432.0
2023-01-24 09:40:00,157.4,157.94,157.39,157.78,13535.0,154.8485,155.3798,154.8387,155.2224,13535.0
2023-01-24 09:50:00,157.78,158.51,157.58,158.33,26455.0,155.2224,155.9405,155.0256,155.7635,26455.0
2023-01-24 10:00:00,158.39,158.49,156.74,157.06,14364.0,155.8225,155.9209,154.1992,154.514,14364.0
2023-01-24 10:10:00,157.08,157.43,156.82,157.09,7391.0,154.5337,154.878,154.2779,154.5436,7391.0
2023-01-24 10:20:00,157.22,157.22,155.53,156.45,24848.0,154.6714,154.6714,153.0088,153.9139,24848.0
2023-01-24 10:30:00,156.4,156.4,155.64,156.12,20974.0,153.8647,153.8647,153.1171,153.5893,20974.0
2023-01-24 10:40:00,156.16,156.76,155.97,156.59,13202.0,153.6286,154.2189,153.4417,154.0517,13202.0
2023-01-24 10:50:00,156.58,156.87,156.36,156.69,23115.0,154.0418,154.3271,153.8254,154.15,23115.0
2023-01-24 11:00:00,156.69,157.08,156.67,156.74,10980.0,154.15,154.5337,154.1304,154.1992,10980.0
2023-01-24 11:10:00,156.76,156.76,155.99,156.15,9906.0,154.2189,154.2189,153.4614,153.6188,9906.0
2023-01-24 11:20:00,156.1,156.13,155.83,156.02,7900.0,153.5696,153.5991,153.304,153.4909,7900.0
2023-01-24 11:30:00,155.97,156.26,155.74,155.76,24850.0,153.4417,153.727,153.2154,153.2351,24850.0
2023-01-24 11:40:00,155.74,155.99,155.69,155.88,5958.0,153.2154,153.4614,153.1662,153.3532,5958.0
2023-01-24 11:50:00,155.91,156.38,155.84,156.29,21223.0,153.3827,153.8451,153.3138,153.7565,21223.0
2023-01-24 12:00:00,156.28,156.65,156.28,156.57,3800.0,153.7467,154.1107,153.7467,154.032,3800.0
2023-01-24 12:10:00,156.55,156.55,155.98,156.03,11826.0,154.0123,154.0123,153.4515,153.5007,11826.0
2023-01-24 12:20:00,155.95,155.95,155.53,155.58,9665.0,153.422,153.422,153.0088,153.058,9665.0
2023-01-24 12:30:00,155.55,155.62,155.36,155.36,13359.0,153.0285,153.0974,152.8416,152.8416,13359.0
2023-01-24 12:40:00,155.32,155.56,155.12,155.26,13543.0,152.8022,153.0384,152.6055,152.7432,13543.0
2023-01-24 12:50:00,155.2,155.47,155.1,155.44,16234.0,152.6842,152.9498,152.5858,152.9203,16234.0
2023-01-24 13:00:00,155.4,155.72,155.22,155.43,12183.0,152.8809,153.1958,152.7039,152.9105,12183.0
2023-01-24 13:10:00,155.44,155.58,155.25,155.4,8295.0,152.9203,153.058,152.7334,152.8809,8295.0
2023-01-24 13:20:00,155.4,155.41,155.11,155.23,10384.0,152.8809,152.8908,152.5956,152.7137,10384.0
2023-01-24 13:30:00,155.25,155.36,154.94,154.99,11753.0,152.7334,152.8416,152.4284,152.4776,11753.0
2023-01-24 13:40:00,154.96,154.96,154.59,154.64,13215.0,152.4481,152.4481,152.0841,152.1333,13215.0
2023-01-24 13:50:00,154.6,154.93,154.56,154.74,10477.0,152.0939,152.4186,152.0546,152.2316,10477.0
2023-01-24 14:00:00,154.72,154.95,154.46,154.87,10693.0,152.212,152.4382,151.9562,152.3595,10693.0
2023-01-24 14:10:00,154.91,155.0,154.85,154.95,6484.0,152.3989,152.4874,152.3399,152.4382,6484.0
2023-01-24 14:20:00,154.95,155.48,154.94,155.45,5621.0,152.4382,152.9596,152.4284,152.9301,5621.0
2023-01-24 14:30:00,155.6,155.62,155.37,155.57,7209.0,153.0777,153.0974,152.8514,153.0482,7209.0
2023-01-24 14:40:00,155.57,155.64,155.41,155.49,9552.0,153.0482,153.1171,152.8908,152.9695,9552.0
2023-01-24 14:50:00,155.45,155.65,155.33,155.5,12626.0,152.9301,153.1269,152.8121,152.9793,12626.0
2023-01-24 15:00:00,155.51,155.62,155.41,155.53,7911.0,152.9892,153.0974,152.8908,153.0088,7911.0
2023-01-24 15:10:00,155.55,155.64,155.39,155.59,13234.0,153.0285,153.1171,152.8711,153.0679,13234.0
2023-01-24 15:20:00,155.59,155.69,155.49,155.51,12168.0,153.0679,153.1662,152.9695,152.9892,12168.0
2023-01-24 15:30:00,155.51,155.51,155.08,155.18,9541.0,152.9892,152.9892,152.5661,152.6645,9541.0
2023-01-24 15:40:00,155.19,155.19,154.94,155.13,22976.0,152.6744,152.6744,152.4284,152.6153,22976.0
2023-01-24 15:50:00,155.16,155.84,155.16,155.69,81381.0,152.6448,153.3138,152.6448,153.1662,81381.0
2023-01-25 09:30:00,154.0,154.93,153.46,153.83,17419.0,151.5036,152.4186,150.9724,151.3364,17419.0
2023-01-25 09:40:00,153.84,154.57,153.82,153.93,8610.0,151.3462,152.0644,151.3266,151.4348,8610.0
2023-01-25 09:50:00,154.04,154.24,153.76,153.85,9702.0,151.543,151.7398,151.2675,151.3561,9702.0
2023-01-25 10:00:00,153.9,154.41,153.46,154.36,8335.0,151.4053,151.907,150.9724,151.8578,8335.0
2023-01-25 10:10:00,154.13,154.37,153.55,153.8,6521.0,151.6315,151.8676,151.0609,151.3069,6521.0
2023-01-25 10:20:00,153.77,153.89,153.33,153.66,7999.0,151.2774,151.3954,150.8445,151.1692,7999.0
2023-01-25 10:30:00,153.69,153.69,152.83,152.83,7256.0,151.1987,151.1987,150.3526,150.3526,7256.0
2023-01-25 10:40:00,152.97,153.22,152.92,153.15,7199.0,150.4903,150.7363,150.4411,150.6674,7199.0
2023-01-25 10:50:00,153.04,153.59,153.04,153.58,3848.0,150.5592,151.1003,150.5592,151.0904,3848.0
2023-01-25 11:00:00,153.5,153.66,153.18,153.25,3383.0,151.0117,151.1692,150.6969,150.7658,3383.0
2023-01-25 11:10:00,153.27,153.53,153.2,153.53,4357.0,150.7855,151.0413,150.7166,151.0413,4357.0
2023-01-25 11:20:00,153.64,153.95,153.56,153.94,9512.0,151.1495,151.4545,151.0708,151.4446,9512.0
2023-01-25 11:30:00,153.94,154.15,153.76,154.11,14708.0,151.4446,151.6512,151.2675,151.6119,14708.0
2023-01-25 11:40:00,154.07,154.25,153.78,154.25,2997.0,151.5725,151.7496,151.2872,151.7496,2997.0
2023-01-25 11:50:00,154.39,155.22,154.38,155.22,29635.0,151.8873,152.7039,151.8775,152.7039,29635.0
2023-01-25 12:00:00,155.23,155.43,155.13,155.39,5663.0,152.7137,152.9105,152.6153,152.8711,5663.0
2023-01-25 12:10:00,155.43,155.43,155.06,155.25,2986.0,152.9105,152.9105,152.5465,152.7334,2986.0
2023-01-25 12:20:00,155.24,155.26,154.95,155.06,7355.0,152.7235,152.7432,152.4382,152.5465,7355.0
2023-01-25 12:30:00,155.01,155.34,154.95,155.11,14551.0,152.4973,152.8219,152.4382,152.5956,14551.0
2023-01-25 12:40:00,155.27,155.36,155.22,155.29,7005.0,152.7531,152.8416,152.7039,152.7727,7005.0
2023-01-25 12:50:00,155.29,155.47,155.2,155.31,7723.0,152.7727,152.9498,152.6842,152.7924,7723.0
2023-01-25 13:00:00,155.36,155.6,155.31,155.6,2941.0,152.8416,153.0777,152.7924,153.0777,2941.0
2023-01-25 13:10:00,155.57,155.74,155.53,155.53,3761.0,153.0482,153.2154,153.0088,153.0088,3761.0
2023-01-25 13:20:00,155.53,155.68,155.5,155.55,3993.0,153.0088,153.1564,152.9793,153.0285,3993.0
2023-01-25 13:30:00,155.56,155.56,155.33,155.34,4711.0,153.0384,153.0384,152.8121,152.8219,4711.0
2023-01-25 13:40:00,155.3,155.84,155.3,155.84,5670.0,152.7826,153.3138,152.7826,153.3138,5670.0
2023-01-25 13:50:00,155.86,155.94,155.7,155.78,10638.0,153.3335,153.4122,153.1761,153.2548,10638.0
2023-01-25 14:00:00,155.84,155.91,155.68,155.78,3249.0,153.3138,153.3827,153.1564,153.2548,3249.0
2023-01-25 14:10:00,155.87,156.39,155.87,156.39,3842.0,153.3433,153.8549,153.3433,153.8549,3842.0
2023-01-25 14:20:00,156.41,156.41,155.92,156.02,1764.0,153.8746,153.8746,153.3925,153.4909,1764.0
2023-01-25 14:30:00,155.99,156.01,155.72,155.78,3804.0,153.4614,153.4811,153.1958,153.2548,3804.0
2023-01-25 14:40:00,155.65,156.01,155.65,155.89,4836.0,153.1269,153.4811,153.1269,153.363,4836.0
2023-01-25 14:50:00,155.98,156.16,155.93,156.06,5178.0,153.4515,153.6286,153.4024,153.5302,5178.0
2023-01-25 15:00:00,156.09,156.55,156.09,156.48,13807.0,153.5598,154.0123,153.5598,153.9434,13807.0
2023-01-25 15:10:00,156.46,156.51,156.1,156.1,17037.0,153.9238,153.973,153.5696,153.5696,17037.0
2023-01-25 15:20:00,156.08,156.08,155.61,155.77,9666.0,153.5499,153.5499,153.0875,153.2449,9666.0
2023-01-25 15:30:00,155.74,156.03,155.57,155.81,9101.0,153.2154,153.5007,153.0482,153.2843,9101.0
2023-01-25 15:40:00,155.78,155.8,155.36,155.42,18057.0,153.2548,153.2745,152.8416,152.9006,18057.0
2023-01-25 15:50:00,155.4,155.79,155.18,155.76,49749.0,152.8809,153.2646,152.6645,153.2351,49749.0
2023-01-26 09:30:00,156.97,157.47,156.4,157.47,30887.0,154.4255,154.9174,153.8647,154.9174,30887.0
2023-01-26 09:40:00,157.5,157.5,156.3,157.12,9865.0,154.9469,154.9469,153.7664,154.5731,9865.0
2023-01-26 09:50:00,157.0,157.08,156.71,157.02,11018.0,154.455,154.5337,154.1697,154.4747,11018.0
2023-01-26 10:00:00,156.94,157.42,156.93,157.04,5377.0,154.396,154.8682,154.3861,154.4944,5377.0
2023-01-26 10:10:00,157.28,157.66,157.16,157.52,9963.0,154.7305,155.1043,154.6124,154.9666,9963.0
2023-01-26 10:20:00,157.4,157.43,156.55,156.71,6765.0,154.8485,154.878,154.0123,154.1697,6765.0
2023-01-26 10:30:00,156.66,156.76,155.86,156.03,12294.0,154.1205,154.2189,153.3335,153.5007,12294.0
2023-01-26 10:40:00,155.87,156.14,155.73,155.84,4762.0,153.3433,153.609,153.2056,153.3138,4762.0
2023-01-26 10:50:00,155.96,156.06,155.54,155.58,15136.0,153.4319,153.5302,153.0187,153.058,15136.0
2023-01-26 11:00:00,155.52,156.1,155.46,156.02,10629.0,152.999,153.5696,152.94,153.4909,10629.0
2023-01-26 11:10:00,156.12,156.35,155.82,156.2,4445.0,153.5893,153.8155,153.2941,153.668,4445.0
2023-01-26 11:20:00,156.23,156.32,155.56,155.67,3106.0,153.6975,153.786,153.0384,153.1466,3106.0
2023-01-26 11:30:00,155.68,155.68,155.27,155.27,3931.0,153.1564,153.1564,152.7531,152.7531,3931.0
2023-01-26 11:40:00,155.29,155.58,155.29,155.53,3132.0,152.7727,153.058,152.7727,153.0088,3132.0
2023-01-26 11:50:00,155.49,155.58,155.19,155.33,3476.0,152.9695,153.058,152.6744,152.8121,3476.0
2023-01-26 12:00:00,155.36,156.13,155.36,156.13,3105.0,152.8416,153.5991,152.8416,153.5991,3105.0
2023-01-26 12:10:00,156.12,156.26,155.8,155.92,4000.0,153.5893,153.727,153.2745,153.3925,4000.0
2023-01-26 12:20:00,155.93,156.14,155.8,155.97,6388.0,153.4024,153.609,153.2745,153.4417,6388.0
2023-01-26 12:30:00,155.93,156.14,155.93,156.14,8816.0,153.4024,153.609,153.4024,153.609,8816.0
2023-01-26 12:40:00,156.15,156.16,155.69,155.94,5771.0,153.6188,153.6286,153.1662,153.4122,5771.0
2023-01-26 12:50:00,155.99,156.25,155.99,156.06,3034.0,153.4614,153.7172,153.4614,153.5302,3034.0
2023-01-26 13:00:00,155.94,156.09,155.82,155.96,4063.0,153.4122,153.5598,153.2941,153.4319,4063.0
2023-01-26 13:10:00,155.96,155.97,155.68,155.68,4783.0,153.4319,153.4417,153.1564,153.1564,4783.0
2023-01-26 13:20:00,155.68,155.72,155.55,155.58,8340.0,153.1564,153.1958,153.0285,153.058,8340.0
2023-01-26 13:30:00,155.64,156.03,155.6,156.02,4528.0,153.1171,153.5007,153.0777,153.4909,4528.0
2023-01-26 13:40:00,155.99,156.07,155.82,156.0,4175.0,153.4614,153.5401,153.2941,153.4712,4175.0
2023-01-26 13:50:00,155.99,156.02,155.52,155.56,7297.0,153.4614,153.4909,152.999,153.0384,7297.0
2023-01-26 14:00:00,155.46,155.7,155.38,155.7,8480.0,152.94,153.1761,152.8613,153.1761,8480.0
2023-01-26 14:10:00,155.7,155.76,155.38,155.63,6372.0,153.1761,153.2351,152.8613,153.1072,6372.0
2023-01-26 14:20:00,155.58,155.64,155.28,155.37,3907.0,153.058,153.1171,152.7629,152.8514,3907.0
2023-01-26 14:30:00,155.37,155.56,155.31,155.35,7056.0,152.8514,153.0384,152.7924,152.8318,7056.0
2023-01-26 14:40:00,155.4,155.68,155.4,155.59,4897.0,152.8809,153.1564,152.8809,153.0679,4897.0
2023-01-26 14:50:00,155.59,155.84,155.51,155.78,6745.0,153.0679,153.3138,152.9892,153.2548,6745.0
2023-01-26 15:00:00,155.77,155.92,155.73,155.92,11823.0,153.2449,153.3925,153.2056,153.3925,11823.0
2023-01-26 15:10:00,155.89,156.2,155.71,156.2,15852.0,153.363,153.668,153.1859,153.668,15852.0
2023-01-26 15:20:00,156.2,156.22,156.08,156.09,10645.0,153.668,153.6877,153.5499,153.5598,10645.0
2023-01-26 15:30:00,156.05,156.22,155.95,156.01,10674.0,153.5204,153.6877,153.422,153.4811,10674.0
2023-01-26 15:40:00,156.03,156.14,155.84,155.92,15122.0,153.5007,153.609,153.3138,153.3925,15122.0
2023-01-26 15:50:00,155.91,156.25,155.73,156.17,56602.0,153.3827,153.7172,153.2056,153.6385,56602.0
2023-01-27 09:30:00,155.75,155.75,155.0,155.45,16453.0,153.2253,153.2253,152.4874,152.9301,16453.0
2023-01-27 09:40:00,155.38,155.48,154.93,155.34,13852.0,152.8613,152.9596,152.4186,152.8219,13852.0
2023-01-27 09:50:00,155.34,155.34,154.88,155.0,13064.0,152.8219,152.8219,152.3694,152.4874,13064.0
2023-01-27 10:00:00,155.25,156.13,155.14,155.93,3587.0,152.7334,153.5991,152.6252,153.4024,3587.0
2023-01-27 10:10:00,155.93,156.0,155.7,155.89,6089.0,153.4024,153.4712,153.1761,153.363,6089.0
2023-01-27 10:20:00,155.84,156.07,155.54,155.71,10861.0,153.3138,153.5401,153.0187,153.1859,10861.0
2023-01-27 10:30:00,155.74,155.74,155.3,155.56,5917.0,153.2154,153.2154,152.7826,153.0384,5917.0
2023-01-27 10:40:00,155.47,155.58,155.19,155.19,3489.0,152.9498,153.058,152.6744,152.6744,3489.0
2023-01-27 10:50:00,155.16,155.21,154.84,155.16,6575.0,152.6448,152.694,152.33,152.6448,6575.0
2023-01-27 11:00:00,155.19,155.22,154.81,154.92,3646.0,152.6744,152.7039,152.3005,152.4087,3646.0
2023-01-27 11:10:00,155.01,155.5,154.91,155.47,5010.0,152.4973,152.9793,152.3989,152.9498,5010.0
2023-01-27 11:20:00,155.5,155.74,155.49,155.67,3675.0,152.9793,153.2154,152.9695,153.1466,3675.0
2023-01-27 11:30:00,155.67,155.81,155.46,155.71,8031.0,153.1466,153.2843,152.94,153.1859,8031.0
2023-01-27 11:40:00,155.86,155.89,155.74,155.87,2746.0,153.3335,153.363,153.2154,153.3433,2746.0
2023-01-27 11:50:00,155.87,156.01,155.79,155.88,4760.0,153.3433,153.4811,153.2646,153.3532,4760.0
2023-01-27 12:00:00,155.81,155.85,155.63,155.65,3024.0,153.2843,153.3237,153.1072,153.1269,3024.0
2023-01-27 12:10:00,155.73,156.01,155.67,156.0,2726.0,153.2056,153.4811,153.1466,153.4712,2726.0
2023-01-27 12:20:00,155.96,156.0,155.85,155.85,2015.0,153.4319,153.4712,153.3237,153.3237,2015.0
2023-01-27 12:30:00,156.0,156.17,156.0,156.14,1892.0,153.4712,153.6385,153.4712,153.609,1892.0
2023-01-27 12:40:00,156.18,156.18,155.81,155.9,3041.0,153.6483,153.6483,153.2843,153.3728,3041.0
2023-01-27 12:50:00,155.86,155.97,155.75,155.76,2424.0,153.3335,153.4417,153.2253,153.2351,2424.0
2023-01-27 13:00:00,155.72,155.79,155.67,155.78,1750.0,153.1958,153.2646,153.1466,153.2548,1750.0
2023-01-27 13:10:00,155.77,155.88,155.71,155.82,2574.0,153.2449,153.3532,153.1859,153.2941,2574.0
2023-01-27 13:20:00,155.82,156.0,155.81,155.85,1270.0,153.2941,153.4712,153.2843,153.3237,1270.0
2023-01-27 13:30:00,156.08,156.28,156.08,156.28,1901.0,153.5499,153.7467,153.5499,153.7467,1901.0
2023-01-27 13:40:00,156.21,156.26,156.02,156.26,1731.0,153.6778,153.727,153.4909,153.727,1731.0
2023-01-27 13:50:00,156.3,156.3,156.11,156.27,1695.0,153.7664,153.7664,153.5794,153.7368,1695.0
2023-01-27 14:00:00,156.3,156.58,156.3,156.32,900.0,153.7664,154.0418,153.7664,153.786,900.0
2023-01-27 14:10:00,156.3,156.34,156.23,156.34,525.0,153.7664,153.8057,153.6975,153.8057,525.0
2023-01-27 14:20:00,156.35,156.42,156.26,156.32,3141.0,153.8155,153.8844,153.727,153.786,3141.0
2023-01-27 14:30:00,156.35,156.56,156.34,156.41,4358.0,153.8155,154.0221,153.8057,153.8746,4358.0
2023-01-27 14:40:00,156.46,156.55,156.39,156.5,12391.0,153.9238,154.0123,153.8549,153.9631,12391.0
2023-01-27 14:50:00,156.5,156.72,156.39,156.71,5786.0,153.9631,154.1795,153.8549,154.1697,5786.0
2023-01-27 15:00:00,156.63,156.96,156.62,156.94,2267.0,154.091,154.4157,154.0812,154.396,2267.0
2023-01-27 15:10:00,156.94,156.95,156.57,156.65,4231.0,154.396,154.4058,154.032,154.1107,4231.0
2023-01-27 15:20:00,156.63,156.63,156.32,156.51,3586.0,154.091,154.091,153.786,153.973,3586.0
2023-01-27 15:30:00,156.49,156.53,156.09,156.14,10001.0,153.9533,153.9926,153.5598,153.609,10001.0
2023-01-27 15:40:00,156.17,156.33,155.74,155.77,14540.0,153.6385,153.7959,153.2154,153.2449,14540.0
2023-01-27 15:50:00,155.75,155.84,155.45,155.69,86163.0,153.2253,153.3138,152.9301,153.1662,86163.0
2023-01-30 09:30:00,154.5,155.2,154.37,154.53,19294.0,151.9955,152.6842,151.8676,152.025,19294.0
2023-01-30 09:40:00,154.55,155.39,154.42,155.38,5998.0,152.0447,152.8711,151.9168,152.8613,5998.0
2023-01-30 09:50:00,155.39,155.39,154.79,155.14,5230.0,152.8711,152.8711,152.2808,152.6252,5230.0
2023-01-30 10:00:00,155.25,155.52,155.24,155.24,6676.0,152.7334,152.999,152.7235,152.7235,6676.0
2023-01-30 10:10:00,155.2,155.31,154.43,154.74,14935.0,152.6842,152.7924,151.9267,152.2316,14935.0
2023-01-30 10:20:00,154.65,154.73,154.14,154.5,16838.0,152.1431,152.2218,151.6414,151.9955,16838.0
2023-01-30 10:30:00,154.54,154.54,153.33,153.34,11621.0,152.0349,152.0349,150.8445,150.8543,11621.0
2023-01-30 10:40:00,153.48,153.52,153.01,153.24,9211.0,150.9921,151.0314,150.5297,150.756,9211.0
2023-01-30 10:50:00,153.24,153.36,152.79,153.15,15711.0,150.756,150.874,150.3133,150.6674,15711.0
2023-01-30 11:00:00,153.14,153.21,152.76,152.87,26946.0,150.6576,150.7264,150.2837,150.392,26946.0
2023-01-30 11:10:00,152.83,153.37,152.82,153.35,32879.0,150.3526,150.8839,150.3428,150.8642,32879.0
2023-01-30 11:20:00,153.34,153.4,152.86,152.97,8618.0,150.8543,150.9134,150.3821,150.4903,8618.0
2023-01-30 11:30:00,153.12,153.25,153.05,153.23,21042.0,150.6379,150.7658,150.569,150.7461,21042.0
2023-01-30 11:40:00,153.24,153.45,152.76,152.85,13669.0,150.756,150.9626,150.2837,150.3723,13669.0
2023-01-30 11:50:00,152.85,153.14,152.61,152.77,6813.0,150.3723,150.6576,150.1362,150.2936,6813.0
2023-01-30 12:00:00,152.83,152.86,152.55,152.6,7066.0,150.3526,150.3821,150.0771,150.1263,7066.0
2023-01-30 12:10:00,152.65,152.75,152.29,152.46,19393.0,150.1755,150.2739,149.8214,149.9886,19393.0
2023-01-30 12:20:00,152.44,152.48,152.16,152.41,6910.0,149.9689,150.0083,149.6935,149.9394,6910.0
2023-01-30 12:30:00,152.39,152.73,152.36,152.62,10820.0,149.9197,150.2542,149.8902,150.146,10820.0
2023-01-30 12:40:00,152.56,152.82,152.31,152.36,12209.0,150.087,150.3428,149.841,149.8902,12209.0
2023-01-30 12:50:00,152.3,152.44,152.19,152.23,3867.0,149.8312,149.9689,149.723,149.7623,3867.0
2023-01-30 13:00:00,152.12,152.15,151.62,152.02,18476.0,149.6541,149.6836,149.1622,149.5557,18476.0
2023-01-30 13:10:00,152.08,152.33,151.92,152.13,9578.0,149.6148,149.8607,149.4574,149.664,9578.0
2023-01-30 13:20:00,152.15,152.31,151.95,151.96,15145.0,149.6836,149.841,149.4869,149.4967,15145.0
2023-01-30 13:30:00,151.92,152.19,151.8,151.92,8186.0,149.4574,149.723,149.3393,149.4574,8186.0
2023-01-30 13:40:00,152.0,152.24,151.95,152.22,11933.0,149.5361,149.7722,149.4869,149.7525,11933.0
2023-01-30 13:50:00,152.22,152.25,151.59,151.75,26712.0,149.7525,149.782,149.1327,149.2901,26712.0
2023-01-30 14:00:00,151.78,152.03,151.68,151.72,58818.0,149.3196,149.5656,149.2212,149.2606,58818.0
2023-01-30 14:10:00,151.72,151.72,151.29,151.38,8503.0,149.2606,149.2606,148.8376,148.9261,8503.0
2023-01-30 14:20:00,151.32,151.42,151.14,151.42,11562.0,148.8671,148.9655,148.69,148.9655,11562.0
2023-01-30 14:30:00,151.37,151.63,151.26,151.3,11796.0,148.9163,149.1721,148.8081,148.8474,11796.0
2023-01-30 14:40:00,151.41,151.41,151.08,151.15,11435.0,148.9556,148.9556,148.631,148.6998,11435.0
2023-01-30 14:50:00,151.1,151.32,150.96,151.29,22160.0,148.6507,148.8671,148.5129,148.8376,22160.0
2023-01-30 15:00:00,151.29,151.63,151.01,151.12,20477.0,148.8376,149.1721,148.5621,148.6703,20477.0
2023-01-30 15:10:00,151.13,151.14,150.88,151.09,13390.0,148.6802,148.69,148.4342,148.6408,13390.0
2023-01-30 15:20:00,151.17,151.36,151.06,151.11,28463.0,148.7195,148.9064,148.6113,148.6605,28463.0
2023-01-30 15:30:00,151.08,151.59,151.01,151.51,19571.0,148.631,149.1327,148.5621,149.054,19571.0
2023-01-30 15:40:00,151.55,151.56,151.21,151.41,47075.0,149.0934,149.1032,148.7589,148.9556,47075.0
2023-01-30 15:50:00,151.4,151.75,151.3,151.74,112677.0,148.9458,149.2901,148.8474,149.2803,112677.0
2023-01-31 09:30:00,151.61,153.36,151.42,152.75,28656.0,149.1524,150.874,148.9655,150.2739,28656.0
2023-01-31 09:40:00,152.76,153.46,152.42,152.72,21249.0,150.2837,150.9724,149.9493,150.2444,21249.0
2023-01-31 09:50:00,152.71,152.81,151.33,151.45,24448.0,150.2346,150.3329,148.8769,148.995,24448.0
2023-01-31 10:00:00,151.46,151.55,150.9,150.97,32787.0,149.0048,149.0934,148.4539,148.5228,32787.0
2023-01-31 10:10:00,151.05,151.45,150.84,151.44,12480.0,148.6015,148.995,148.3949,148.9851,12480.0
2023-01-31 10:20:00,151.35,151.48,150.87,151.18,15483.0,148.8966,149.0245,148.4244,148.7294,15483.0
2023-01-31 10:30:00,151.23,151.37,150.89,151.02,14527.0,148.7785,148.9163,148.4441,148.5719,14527.0
2023-01-31 10:40:00,150.99,151.23,150.94,151.0,12437.0,148.5424,148.7785,148.4932,148.5523,12437.0
2023-01-31 10:50:00,151.03,151.17,150.68,150.68,13199.0,148.5818,148.7195,148.2375,148.2375,13199.0
2023-01-31 11:00:00,150.78,151.27,150.78,151.21,10833.0,148.3358,148.8179,148.3358,148.7589,10833.0
2023-01-31 11:10:00,151.19,151.32,150.88,150.93,13624.0,148.7392,148.8671,148.4342,148.4834,13624.0
2023-01-31 11:20:00,150.93,151.2,150.85,151.06,10038.0,148.4834,148.749,148.4047,148.6113,10038.0
2023-01-31 11:30:00,151.0,151.2,150.96,151.0,7579.0,148.5523,148.749,148.5129,148.5523,7579.0
2023-01-31 11:40:00,151.0,151.18,150.94,150.94,11785.0,148.5523,148.7294,148.4932,148.4932,11785.0
2023-01-31 11:50:00,150.94,151.26,150.94,151.26,164921.0,148.4932,148.8081,148.4932,148.8081,164921.0
2023-01-31 12:00:00,151.15,151.22,150.72,150.86,8866.0,148.6998,148.7687,148.2768,148.4145,8866.0
2023-01-31 12:10:00,150.93,150.95,150.45,150.69,36345.0,148.4834,148.5031,148.0112,148.2473,36345.0
2023-01-31 12:20:00,150.76,150.84,150.55,150.77,16502.0,148.3162,148.3949,148.1096,148.326,16502.0
2023-01-31 12:30:00,150.84,151.09,150.75,150.9,9580.0,148.3949,148.6408,148.3063,148.4539,9580.0
2023-01-31 12:40:00,150.97,151.14,150.96,151.02,8773.0,148.5228,148.69,148.5129,148.5719,8773.0
2023-01-31 12:50:00,151.06,151.08,150.83,150.95,13316.0,148.6113,148.631,148.385,148.5031,13316.0
2023-01-31 13:00:00,150.94,151.13,150.92,151.03,9329.0,148.4932,148.6802,148.4736,148.5818,9329.0
2023-01-31 13:10:00,150.99,151.05,150.86,150.91,14171.0,148.5424,148.6015,148.4145,148.4637,14171.0
2023-01-31 13:20:00,150.87,150.87,150.52,150.64,20362.0,148.4244,148.4244,148.0801,148.1981,20362.0
2023-01-31 13:30:00,150.66,150.75,150.34,150.42,20647.0,148.2178,148.3063,147.903,147.9817,20647.0
2023-01-31 13:40:00,150.42,151.08,150.41,151.04,10920.0,147.9817,148.631,147.9718,148.5916,10920.0
2023-01-31 13:50:00,151.09,151.18,150.88,151.06,33306.0,148.6408,148.7294,148.4342,148.6113,33306.0
2023-01-31 14:00:00,151.06,151.18,150.91,151.02,13001.0,148.6113,148.7294,148.4637,148.5719,13001.0
2023-01-31 14:10:00,151.06,151.24,150.83,150.85,19068.0,148.6113,148.7884,148.385,148.4047,19068.0
2023-01-31 14:20:00,150.9,150.91,150.76,150.81,8848.0,148.4539,148.4637,148.3162,148.3654,8848.0
2023-01-31 14:30:00,150.8,150.83,150.47,150.47,16016.0,148.3555,148.385,148.0309,148.0309,16016.0
2023-01-31 14:40:00,150.48,150.63,150.23,150.43,33404.0,148.0407,148.1883,147.7948,147.9915,33404.0
2023-01-31 14:50:00,150.48,150.7,150.37,150.62,11144.0,148.0407,148.2571,147.9325,148.1784,11144.0
2023-01-31 15:00:00,150.65,150.79,150.47,150.47,19346.0,148.2079,148.3457,148.0309,148.0309,19346.0
2023-01-31 15:10:00,150.47,150.47,150.21,150.24,18842.0,148.0309,148.0309,147.7751,147.8046,18842.0
2023-01-31 15:20:00,150.21,150.41,150.21,150.25,25089.0,147.7751,147.9718,147.7751,147.8144,25089.0
2023-01-31 15:30:00,150.24,150.68,150.23,150.43,39912.0,147.8046,148.2375,147.7948,147.9915,39912.0
2023-01-31 15:40:00,150.48,151.01,150.39,150.87,49706.0,148.0407,148.5621,147.9522,148.4244,49706.0
2023-01-31 15:50:00,150.92,152.12,150.87,152.1,146550.0,148.4736,149.6541,148.4244,149.6344,146550.0
2023-02-01 09:30:00,153.31,155.67,152.8,154.11,63446.0,150.8248,153.1466,150.3231,151.6119,63446.0
2023-02-01 09:40:00,154.06,155.18,153.7,155.0,16563.0,151.5627,152.6645,151.2085,152.4874,16563.0
2023-02-01 09:50:00,155.05,155.5,154.59,154.59,22907.0,152.5366,152.9793,152.0841,152.0841,22907.0
2023-02-01 10:00:00,154.5,154.5,153.36,153.56,16575.0,151.9955,151.9955,150.874,151.0708,16575.0
2023-02-01 10:10:00,153.64,153.97,153.3,153.97,20517.0,151.1495,151.4741,150.815,151.4741,20517.0
2023-02-01 10:20:00,153.91,154.24,153.63,154.24,17279.0,151.4151,151.7398,151.1396,151.7398,17279.0
2023-02-01 10:30:00,154.07,154.32,153.98,154.28,8933.0,151.5725,151.8185,151.484,151.7791,8933.0
2023-02-01 10:40:00,154.31,154.34,153.66,153.72,8848.0,151.8086,151.8381,151.1692,151.2282,8848.0
2023-02-01 10:50:00,153.68,153.81,153.48,153.65,6423.0,151.1888,151.3167,150.9921,151.1593,6423.0
2023-02-01 11:00:00,153.6,153.89,153.5,153.62,13388.0,151.1101,151.3954,151.0117,151.1298,13388.0
2023-02-01 11:10:00,153.7,153.7,153.1,153.14,6497.0,151.2085,151.2085,150.6182,150.6576,6497.0
2023-02-01 11:20:00,153.26,153.33,153.03,153.14,7968.0,150.7756,150.8445,150.5494,150.6576,7968.0
2023-02-01 11:30:00,153.13,153.9,153.13,153.81,8628.0,150.6477,151.4053,150.6477,151.3167,8628.0
2023-02-01 11:40:00,153.74,153.88,153.46,153.5,10712.0,151.2479,151.3856,150.9724,151.0117,10712.0
2023-02-01 11:50:00,153.41,153.59,152.91,152.91,6029.0,150.9232,151.1003,150.4313,150.4313,6029.0
2023-02-01 12:00:00,152.98,153.08,152.72,152.81,6717.0,150.5002,150.5986,150.2444,150.3329,6717.0
2023-02-01 12:10:00,152.82,153.09,152.8,152.9,3862.0,150.3428,150.6084,150.3231,150.4215,3862.0
2023-02-01 12:20:00,152.92,153.02,152.72,152.72,8331.0,150.4411,150.5395,150.2444,150.2444,8331.0
2023-02-01 12:30:00,152.8,152.87,152.39,152.46,9096.0,150.3231,150.392,149.9197,149.9886,9096.0
2023-02-01 12:40:00,152.45,152.67,152.39,152.6,6478.0,149.9788,150.1952,149.9197,150.1263,6478.0
2023-02-01 12:50:00,152.59,152.62,152.43,152.47,7834.0,150.1165,150.146,149.9591,149.9984,7834.0
2023-02-01 13:00:00,152.41,153.13,152.37,153.11,31952.0,149.9394,150.6477,149.9001,150.6281,31952.0
2023-02-01 13:10:00,153.07,153.07,152.56,152.59,7495.0,150.5887,150.5887,150.087,150.1165,7495.0
2023-02-01 13:20:00,152.65,152.95,152.63,152.92,5983.0,150.1755,150.4707,150.1558,150.4411,5983.0
2023-02-01 13:30:00,152.97,153.2,152.89,153.2,9738.0,150.4903,150.7166,150.4116,150.7166,9738.0
2023-02-01 13:40:00,153.18,153.3,152.81,152.83,9863.0,150.6969,150.815,150.3329,150.3526,9863.0
2023-02-01 13:50:00,152.81,153.15,152.68,152.89,9215.0,150.3329,150.6674,150.205,150.4116,9215.0
2023-02-01 14:00:00,152.58,152.97,152.36,152.78,15511.0,150.1067,150.4903,149.8902,150.3034,15511.0
2023-02-01 14:10:00,152.71,152.9,152.47,152.78,25011.0,150.2346,150.4215,149.9984,150.3034,25011.0
2023-02-01 14:20:00,152.7,152.83,152.62,152.67,14880.0,150.2247,150.3526,150.146,150.1952,14880.0
2023-02-01 14:30:00,152.71,153.42,151.72,153.42,55528.0,150.2346,150.933,149.2606,150.933,55528.0
2023-02-01 14:40:00,153.53,154.55,153.37,154.12,10257.0,151.0413,152.0447,150.8839,151.6217,10257.0
2023-02-01 14:50:00,154.26,154.39,153.93,154.09,11517.0,151.7594,151.8873,151.4348,151.5922,11517.0
2023-02-01 15:00:00,154.0,154.76,154.0,154.71,17916.0,151.5036,152.2513,151.5036,152.2021,17916.0
2023-02-01 15:10:00,154.64,154.88,154.15,154.6,24623.0,152.1333,152.3694,151.6512,152.0939,24623.0
2023-02-01 15:20:00,154.56,154.94,154.28,154.91,13310.0,152.0546,152.4284,151.7791,152.3989,13310.0
2023-02-01 15:30:00,154.94,155.98,154.92,155.98,52976.0,152.4284,153.4515,152.4087,153.4515,52976.0
2023-02-01 15:40:00,155.95,156.29,155.61,155.69,86840.0,153.422,153.7565,153.0875,153.1662,86840.0
2023-02-01 15:50:00,155.62,155.62,154.99,155.49,116241.0,153.0974,153.0974,152.4776,152.9695,116241.0
2023-02-02 09:30:00,156.66,157.21,156.04,157.21,24405.0,154.1205,154.6616,153.5106,154.6616,24405.0
2023-02-02 09:40:00,157.19,157.31,156.38,157.0,13264.0,154.6419,154.76,153.8451,154.455,13264.0
2023-02-02 09:50:00,156.91,156.94,156.15,156.19,29254.0,154.3665,154.396,153.6188,153.6581,29254.0
2023-02-02 10:00:00,156.24,156.29,155.82,155.97,44426.0,153.7073,153.7565,153.2941,153.4417,44426.0
2023-02-02 10:10:00,155.82,155.84,154.97,155.62,64793.0,153.2941,153.3138,152.4579,153.0974,64793.0
2023-02-02 10:20:00,155.57,155.57,155.2,155.25,12910.0,153.0482,153.0482,152.6842,152.7334,12910.0
2023-02-02 10:30:00,155.21,156.15,155.21,155.47,35384.0,152.694,153.6188,152.694,152.9498,35384.0
2023-02-02 10:40:00,155.47,155.56,155.2,155.42,37184.0,152.9498,153.0384,152.6842,152.9006,37184.0
2023-02-02 10:50:00,155.5,155.89,155.46,155.67,13201.0,152.9793,153.363,152.94,153.1466,13201.0
2023-02-02 11:00:00,155.73,156.4,155.69,156.0,12905.0,153.2056,153.8647,153.1662,153.4712,12905.0
2023-02-02 11:10:00,156.03,156.37,155.88,156.17,31696.0,153.5007,153.8352,153.3532,153.6385,31696.0
2023-02-02 11:20:00,156.18,156.5,155.82,155.86,23157.0,153.6483,153.9631,153.2941,153.3335,23157.0
2023-02-02 11:30:00,155.88,155.97,155.49,155.55,37827.0,153.3532,153.4417,152.9695,153.0285,37827.0
2023-02-02 11:40:00,155.57,155.67,155.39,155.67,21984.0,153.0482,153.1466,152.8711,153.1466,21984.0
2023-02-02 11:50:00,155.72,155.84,155.41,155.43,16055.0,153.1958,153.3138,152.8908,152.9105,16055.0
2023-02-02 12:00:00,155.46,155.67,155.26,155.26,26497.0,152.94,153.1466,152.7432,152.7432,26497.0
2023-02-02 12:10:00,155.29,155.73,155.26,155.59,38736.0,152.7727,153.2056,152.7432,153.0679,38736.0
2023-02-02 12:20:00,155.54,155.55,155.36,155.47,23469.0,153.0187,153.0285,152.8416,152.9498,23469.0
2023-02-02 12:30:00,155.48,155.78,155.38,155.64,14354.0,152.9596,153.2548,152.8613,153.1171,14354.0
2023-02-02 12:40:00,155.58,155.58,155.34,155.5,5861.0,153.058,153.058,152.8219,152.9793,5861.0
2023-02-02 12:50:00,155.45,155.89,155.44,155.86,9791.0,152.9301,153.363,152.9203,153.3335,9791.0
2023-02-02 13:00:00,155.86,156.24,155.83,156.14,18821.0,153.3335,153.7073,153.304,153.609,18821.0
2023-02-02 13:10:00,156.1,156.16,155.89,155.97,5788.0,153.5696,153.6286,153.363,153.4417,5788.0
2023-02-02 13:20:00,156.0,156.12,155.96,156.06,7287.0,153.4712,153.5893,153.4319,153.5302,7287.0
2023-02-02 13:30:00,156.09,156.5,156.09,156.33,10512.0,153.5598,153.9631,153.5598,153.7959,10512.0
2023-02-02 13:40:00,156.31,156.38,156.15,156.38,5042.0,153.7762,153.8451,153.6188,153.8451,5042.0
2023-02-02 13:50:00,156.29,156.6,156.29,156.44,12618.0,153.7565,154.0615,153.7565,153.9041,12618.0
2023-02-02 14:00:00,156.38,156.55,156.0,156.0,21522.0,153.8451,154.0123,153.4712,153.4712,21522.0
2023-02-02 14:10:00,155.97,155.97,155.28,155.37,8826.0,153.4417,153.4417,152.7629,152.8514,8826.0
2023-02-02 14:20:00,155.41,155.47,155.0,155.13,26444.0,152.8908,152.9498,152.4874,152.6153,26444.0
2023-02-02 14:30:00,155.12,155.27,154.77,155.09,16708.0,152.6055,152.7531,152.2612,152.576,16708.0
2023-02-02 14:40:00,155.11,155.16,154.86,155.14,8853.0,152.5956,152.6448,152.3497,152.6252,8853.0
2023-02-02 14:50:00,155.24,155.41,154.94,155.1,9188.0,152.7235,152.8908,152.4284,152.5858,9188.0
2023-02-02 15:00:00,155.11,155.25,154.91,154.93,13965.0,152.5956,152.7334,152.3989,152.4186,13965.0
2023-02-02 15:10:00,155.01,155.2,154.78,154.94,42083.0,152.4973,152.6842,152.271,152.4284,42083.0
2023-02-02 15:20:00,154.94,155.3,154.91,155.16,41628.0,152.4284,152.7826,152.3989,152.6448,41628.0
2023-02-02 15:30:00,155.11,155.42,155.1,155.24,45425.0,152.5956,152.9006,152.5858,152.7235,45425.0
2023-02-02 15:40:00,155.26,155.27,154.8,155.02,29438.0,152.7432,152.7531,152.2907,152.5071,29438.0
2023-02-02 15:50:00,155.07,155.5,154.9,155.5,116029.0,152.5563,152.9793,152.3891,152.9793,116029.0
2023-02-03 09:30:00,153.17,154.72,153.01,154.28,27936.0,150.6871,152.212,150.5297,151.7791,27936.0
2023-02-03 09:40:00,154.21,154.45,153.37,153.84,14258.0,151.7102,151.9463,150.8839,151.3462,14258.0
2023-02-03 09:50:00,153.69,154.04,153.2,153.2,20769.0,151.1987,151.543,150.7166,150.7166,20769.0
2023-02-03 10:00:00,153.0,153.21,152.74,152.87,20332.0,150.5199,150.7264,150.2641,150.392,20332.0
2023-02-03 10:10:00,152.81,154.32,152.73,154.04,10908.0,150.3329,151.8185,150.2542,151.543,10908.0
2023-02-03 10:20:00,154.19,154.74,154.05,154.05,10676.0,151.6906,152.2316,151.5528,151.5528,10676.0
2023-02-03 10:30:00,154.18,155.08,154.07,155.0,8688.0,151.6807,152.5661,151.5725,152.4874,8688.0
2023-02-03 10:40:00,154.85,155.42,154.84,155.24,6744.0,152.3399,152.9006,152.33,152.7235,6744.0
2023-02-03 10:50:00,155.1,155.41,155.01,155.34,10432.0,152.5858,152.8908,152.4973,152.8219,10432.0
2023-02-03 11:00:00,155.33,155.4,154.81,155.0,10475.0,152.8121,152.8809,152.3005,152.4874,10475.0
2023-02-03 11:10:00,155.09,155.21,154.98,155.07,6405.0,152.576,152.694,152.4678,152.5563,6405.0
2023-02-03 11:20:00,154.99,155.18,154.8,155.11,5000.0,152.4776,152.6645,152.2907,152.5956,5000.0
2023-02-03 11:30:00,155.01,155.14,154.42,154.42,6750.0,152.4973,152.6252,151.9168,151.9168,6750.0
2023-02-03 11:40:00,154.58,154.85,154.19,154.19,6012.0,152.0742,152.3399,151.6906,151.6906,6012.0
2023-02-03 11:50:00,154.31,154.78,154.31,154.35,8652.0,151.8086,152.271,151.8086,151.848,8652.0
2023-02-03 12:00:00,154.35,154.56,154.34,154.4,9102.0,151.848,152.0546,151.8381,151.8972,9102.0
2023-02-03 12:10:00,154.53,154.67,154.52,154.63,2992.0,152.025,152.1628,152.0152,152.1234,2992.0
2023-02-03 12:20:00,154.64,154.85,154.57,154.75,6003.0,152.1333,152.3399,152.0644,152.2415,6003.0
2023-02-03 12:30:00,154.74,154.87,154.7,154.76,4473.0,152.2316,152.3595,152.1923,152.2513,4473.0
2023-02-03 12:40:00,154.82,155.14,154.82,155.04,2338.0,152.3103,152.6252,152.3103,152.5268,2338.0
2023-02-03 12:50:00,155.0,155.13,154.38,154.38,5494.0,152.4874,152.6153,151.8775,151.8775,5494.0
2023-02-03 13:00:00,154.38,154.49,153.94,153.94,4334.0,151.8775,151.9857,151.4446,151.4446,4334.0
2023-02-03 13:10:00,153.9,154.23,153.85,154.14,3990.0,151.4053,151.7299,151.3561,151.6414,3990.0
2023-02-03 13:20:00,154.13,154.14,153.81,153.81,2926.0,151.6315,151.6414,151.3167,151.3167,2926.0
2023-02-03 13:30:00,153.8,153.95,153.68,153.92,6528.0,151.3069,151.4545,151.1888,151.4249,6528.0
2023-02-03 13:40:00,153.92,153.92,153.49,153.84,5893.0,151.4249,151.4249,151.0019,151.3462,5893.0
2023-02-03 13:50:00,153.89,154.11,153.78,153.85,3029.0,151.3954,151.6119,151.2872,151.3561,3029.0
2023-02-03 14:00:00,153.83,153.9,153.52,153.73,10318.0,151.3364,151.4053,151.0314,151.238,10318.0
2023-02-03 14:10:00,153.7,153.7,153.38,153.48,37236.0,151.2085,151.2085,150.8937,150.9921,37236.0
2023-02-03 14:20:00,153.54,153.77,153.37,153.66,10272.0,151.0511,151.2774,150.8839,151.1692,10272.0
2023-02-03 14:30:00,153.62,154.09,153.49,154.06,5800.0,151.1298,151.5922,151.0019,151.5627,5800.0
2023-02-03 14:40:00,154.06,154.18,153.94,154.1,8076.0,151.5627,151.6807,151.4446,151.602,8076.0
2023-02-03 14:50:00,154.08,154.08,153.78,153.86,9442.0,151.5823,151.5823,151.2872,151.3659,9442.0
2023-02-03 15:00:00,153.84,153.88,153.52,153.88,3922.0,151.3462,151.3856,151.0314,151.3856,3922.0
2023-02-03 15:10:00,153.8,154.16,153.77,154.15,10935.0,151.3069,151.661,151.2774,151.6512,10935.0
2023-02-03 15:20:00,154.15,154.28,153.98,154.13,11345.0,151.6512,151.7791,151.484,151.6315,11345.0
2023-02-03 15:30:00,154.11,154.25,153.96,154.03,8311.0,151.6119,151.7496,151.4643,151.5332,8311.0
2023-02-03 15:40:00,154.06,154.27,153.8,154.01,17758.0,151.5627,151.7693,151.3069,151.5135,17758.0
2023-02-03 15:50:00,154.11,154.7,154.04,154.54,93310.0,151.6119,152.1923,151.543,152.0349,93310.0
2023-02-06 09:30:00,152.73,152.77,152.52,152.64,9474.0,150.2542,150.2936,150.0476,150.1657,9474.0
2023-02-06 09:40:00,152.77,152.87,152.0,152.61,7085.0,150.2936,150.392,149.5361,150.1362,7085.0
2023-02-06 09:50:00,152.82,154.09,152.82,153.93,7625.0,150.3428,151.5922,150.3428,151.4348,7625.0
2023-02-06 10:00:00,153.93,154.3,153.6,154.21,26311.0,151.4348,151.7988,151.1101,151.7102,26311.0
2023-02-06 10:10:00,154.13,154.4,153.57,153.57,11276.0,151.6315,151.8972,151.0806,151.0806,11276.0
2023-02-06 10:20:00,153.68,154.21,153.67,153.86,6997.0,151.1888,151.7102,151.179,151.3659,6997.0
2023-02-06 10:30:00,153.78,153.95,153.51,153.94,3100.0,151.2872,151.4545,151.0216,151.4446,3100.0
2023-02-06 10:40:00,154.03,154.11,153.49,153.49,4600.0,151.5332,151.6119,151.0019,151.0019,4600.0
2023-02-06 10:50:00,153.67,154.2,153.65,154.11,4147.0,151.179,151.7004,151.1593,151.6119,4147.0
2023-02-06 11:00:00,154.13,154.24,153.91,153.97,6358.0,151.6315,151.7398,151.4151,151.4741,6358.0
2023-02-06 11:10:00,153.97,154.32,153.84,154.32,11420.0,151.4741,151.8185,151.3462,151.8185,11420.0
2023-02-06 11:20:00,154.24,154.26,154.06,154.1,4796.0,151.7398,151.7594,151.5627,151.602,4796.0
2023-02-06 11:30:00,154.08,154.14,153.89,154.09,4440.0,151.5823,151.6414,151.3954,151.5922,4440.0
2023-02-06 11:40:00,154.04,154.14,153.68,153.71,3877.0,151.543,151.6414,151.1888,151.2183,3877.0
2023-02-06 11:50:00,153.67,153.93,153.57,153.66,4362.0,151.179,151.4348,151.0806,151.1692,4362.0
2023-02-06 12:00:00,153.63,153.73,153.39,153.65,6758.0,151.1396,151.238,150.9035,151.1593,6758.0
2023-02-06 12:10:00,153.64,153.72,153.43,153.43,4051.0,151.1495,151.2282,150.9429,150.9429,4051.0
2023-02-06 12:20:00,153.43,153.55,153.36,153.44,5505.0,150.9429,151.0609,150.874,150.9527,5505.0
2023-02-06 12:30:00,153.46,153.77,153.17,153.17,5784.0,150.9724,151.2774,150.6871,150.6871,5784.0
2023-02-06 12:40:00,153.16,153.31,153.12,153.16,7492.0,150.6773,150.8248,150.6379,150.6773,7492.0
2023-02-06 12:50:00,153.18,153.19,152.86,153.11,10779.0,150.6969,150.7068,150.3821,150.6281,10779.0
2023-02-06 13:00:00,153.09,153.18,152.94,153.11,4421.0,150.6084,150.6969,150.4608,150.6281,4421.0
2023-02-06 13:10:00,153.15,153.4,152.94,153.4,13672.0,150.6674,150.9134,150.4608,150.9134,13672.0
2023-02-06 13:20:00,153.35,153.36,153.05,153.05,11163.0,150.8642,150.874,150.569,150.569,11163.0
2023-02-06 13:30:00,153.12,153.22,153.06,153.14,11900.0,150.6379,150.7363,150.5789,150.6576,11900.0
2023-02-06 13:40:00,153.02,153.15,152.95,153.09,3908.0,150.5395,150.6674,150.4707,150.6084,3908.0
2023-02-06 13:50:00,153.13,153.23,152.98,152.98,2000.0,150.6477,150.7461,150.5002,150.5002,2000.0
2023-02-06 14:00:00,153.01,153.06,152.8,152.81,2858.0,150.5297,150.5789,150.3231,150.3329,2858.0
2023-02-06 14:10:00,152.78,152.96,152.75,152.96,2447.0,150.3034,150.4805,150.2739,150.4805,2447.0
2023-02-06 14:20:00,153.02,153.11,152.71,152.71,2386.0,150.5395,150.6281,150.2346,150.2346,2386.0
2023-02-06 14:30:00,152.68,152.78,152.51,152.51,4426.0,150.205,150.3034,150.0378,150.0378,4426.0
2023-02-06 14:40:00,152.51,152.56,152.39,152.5,5305.0,150.0378,150.087,149.9197,150.028,5305.0
2023-02-06 14:50:00,152.47,152.61,152.45,152.61,4775.0,149.9984,150.1362,149.9788,150.1362,4775.0
2023-02-06 15:00:00,152.62,152.65,152.14,152.21,8206.0,150.146,150.1755,149.6738,149.7427,8206.0
2023-02-06 15:10:00,152.19,152.19,151.83,152.0,18990.0,149.723,149.723,149.3688,149.5361,18990.0
2023-02-06 15:20:00,151.97,152.04,151.55,151.55,10373.0,149.5065,149.5754,149.0934,149.0934,10373.0
2023-02-06 15:30:00,151.56,152.09,151.36,152.09,19031.0,149.1032,149.6246,148.9064,149.6246,19031.0
2023-02-06 15:40:00,152.09,152.18,151.81,151.96,22314.0,149.6246,149.7131,149.3491,149.4967,22314.0
2023-02-06 15:50:00,152.0,152.46,151.96,152.18,72126.0,149.5361,149.9886,149.4967,149.7131,72126.0
2023-02-07 09:30:00,151.49,151.49,151.21,151.44,11001.0,149.0343,149.0343,148.7589,148.9851,11001.0
2023-02-07 09:40:00,151.81,152.23,151.77,151.85,4394.0,149.3491,149.7623,149.3098,149.3885,4394.0
2023-02-07 09:50:00,151.76,151.85,151.57,151.62,3523.0,149.3,149.3885,149.113,149.1622,3523.0
2023-02-07 10:00:00,151.6,151.94,151.49,151.66,7669.0,149.1425,149.477,149.0343,149.2016,7669.0
2023-02-07 10:10:00,151.62,151.74,151.45,151.66,5219.0,149.1622,149.2803,148.995,149.2016,5219.0
2023-02-07 10:20:00,151.71,151.82,151.45,151.49,4093.0,149.2508,149.359,148.995,149.0343,4093.0
2023-02-07 10:30:00,151.56,151.77,151.44,151.69,5273.0,149.1032,149.3098,148.9851,149.2311,5273.0
2023-02-07 10:40:00,151.71,151.85,151.63,151.81,3111.0,149.2508,149.3885,149.1721,149.3491,3111.0
2023-02-07 10:50:00,151.83,152.17,151.81,151.98,9102.0,149.3688,149.7033,149.3491,149.5164,9102.0
2023-02-07 11:00:00,152.09,152.68,152.01,152.68,9120.0,149.6246,150.205,149.5459,150.205,9120.0
2023-02-07 11:10:00,152.68,152.68,152.48,152.65,5693.0,150.205,150.205,150.0083,150.1755,5693.0
2023-02-07 11:20:00,152.62,152.75,152.26,152.26,5244.0,150.146,150.2739,149.7918,149.7918,5244.0
2023-02-07 11:30:00,152.31,152.42,152.21,152.21,2446.0,149.841,149.9493,149.7427,149.7427,2446.0
2023-02-07 11:40:00,152.23,152.41,152.23,152.38,5111.0,149.7623,149.9394,149.7623,149.9099,5111.0
2023-02-07 11:50:00,152.3,152.43,152.11,152.17,3905.0,149.8312,149.9591,149.6443,149.7033,3905.0
2023-02-07 12:00:00,152.16,152.22,152.13,152.22,3589.0,149.6935,149.7525,149.664,149.7525,3589.0
2023-02-07 12:10:00,152.19,152.44,152.19,152.38,2105.0,149.723,149.9689,149.723,149.9099,2105.0
2023-02-07 12:20:00,152.31,152.31,152.15,152.19,3292.0,149.841,149.841,149.6836,149.723,3292.0
2023-02-07 12:30:00,152.17,152.31,151.96,151.99,8004.0,149.7033,149.841,149.4967,149.5262,8004.0
2023-02-07 12:40:00,151.96,152.85,151.92,152.77,17737.0,149.4967,150.3723,149.4574,150.2936,17737.0
2023-02-07 12:50:00,152.77,153.2,152.77,152.91,9250.0,150.2936,150.7166,150.2936,150.4313,9250.0
2023-02-07 13:00:00,153.0,153.14,152.63,152.76,23654.0,150.5199,150.6576,150.1558,150.2837,23654.0
2023-02-07 13:10:00,152.78,152.93,152.16,152.54,9757.0,150.3034,150.451,149.6935,150.0673,9757.0
2023-02-07 13:20:00,152.46,152.48,151.86,151.86,13266.0,149.9886,150.0083,149.3983,149.3983,13266.0
2023-02-07 13:30:00,151.52,151.71,151.13,151.52,8431.0,149.0638,149.2508,148.6802,149.0638,8431.0
2023-02-07 13:40:00,151.65,151.86,151.2,151.22,9462.0,149.1917,149.3983,148.749,148.7687,9462.0
2023-02-07 13:50:00,151.14,151.48,151.14,151.48,16863.0,148.69,149.0245,148.69,149.0245,16863.0
2023-02-07 14:00:00,151.46,152.7,151.45,152.58,15765.0,149.0048,150.2247,148.995,150.1067,15765.0
2023-02-07 14:10:00,152.55,152.94,152.44,152.94,18212.0,150.0771,150.4608,149.9689,150.4608,18212.0
2023-02-07 14:20:00,152.94,153.66,152.79,153.21,37169.0,150.4608,151.1692,150.3133,150.7264,37169.0
2023-02-07 14:30:00,153.27,153.88,153.26,153.85,5297.0,150.7855,151.3856,150.7756,151.3561,5297.0
2023-02-07 14:40:00,153.81,153.86,153.65,153.78,3149.0,151.3167,151.3659,151.1593,151.2872,3149.0
2023-02-07 14:50:00,153.76,154.29,153.73,154.28,13011.0,151.2675,151.7889,151.238,151.7791,13011.0
2023-02-07 15:00:00,154.27,154.61,154.04,154.05,10761.0,151.7693,152.1038,151.543,151.5528,10761.0
2023-02-07 15:10:00,154.07,154.41,154.07,154.41,7689.0,151.5725,151.907,151.5725,151.907,7689.0
2023-02-07 15:20:00,154.42,154.84,154.41,154.8,20097.0,151.9168,152.33,151.907,152.2907,20097.0
2023-02-07 15:30:00,154.85,154.85,153.97,154.17,33184.0,152.3399,152.3399,151.4741,151.6709,33184.0
2023-02-07 15:40:00,154.16,154.38,154.1,154.38,29321.0,151.661,151.8775,151.602,151.8775,29321.0
2023-02-07 15:50:00,154.43,154.96,154.4,154.47,48877.0,151.9267,152.4481,151.8972,151.966,48877.0
2023-02-08 09:30:00,153.64,154.35,153.22,154.11,20284.0,151.1495,151.848,150.7363,151.6119,20284.0
2023-02-08 09:40:00,154.02,154.35,153.76,153.93,7382.0,151.5233,151.848,151.2675,151.4348,7382.0
2023-02-08 09:50:00,154.01,154.31,153.72,154.31,6304.0,151.5135,151.8086,151.2282,151.8086,6304.0
2023-02-08 10:00:00,154.21,154.46,153.91,154.33,4383.0,151.7102,151.9562,151.4151,151.8283,4383.0
2023-02-08 10:10:00,154.33,154.8,154.04,154.8,12632.0,151.8283,152.2907,151.543,152.2907,12632.0
2023-02-08 10:20:00,154.6,154.6,154.12,154.17,6799.0,152.0939,152.0939,151.6217,151.6709,6799.0
2023-02-08 10:30:00,154.1,154.41,153.79,154.41,12741.0,151.602,151.907,151.297,151.907,12741.0
2023-02-08 10:40:00,154.43,154.5,154.26,154.28,6249.0,151.9267,151.9955,151.7594,151.7791,6249.0
2023-02-08 10:50:00,154.3,154.53,154.25,154.49,6195.0,151.7988,152.025,151.7496,151.9857,6195.0
2023-02-08 11:00:00,154.43,154.43,154.04,154.26,3728.0,151.9267,151.9267,151.543,151.7594,3728.0
2023-02-08 11:10:00,154.18,154.32,154.0,154.18,6611.0,151.6807,151.8185,151.5036,151.6807,6611.0
2023-02-08 11:20:00,154.21,154.21,153.75,153.84,9424.0,151.7102,151.7102,151.2577,151.3462,9424.0
2023-02-08 11:30:00,153.83,154.14,153.77,154.14,4880.0,151.3364,151.6414,151.2774,151.6414,4880.0
2023-02-08 11:40:00,154.09,154.14,153.93,154.04,7809.0,151.5922,151.6414,151.4348,151.543,7809.0
2023-02-08 11:50:00,154.05,154.28,153.85,154.23,4512.0,151.5528,151.7791,151.3561,151.7299,4512.0
2023-02-08 12:00:00,154.18,154.25,154.02,154.15,4704.0,151.6807,151.7496,151.5233,151.6512,4704.0
2023-02-08 12:10:00,154.12,154.18,153.9,154.09,2673.0,151.6217,151.6807,151.4053,151.5922,2673.0
2023-02-08 12:20:00,154.12,154.3,153.95,154.23,4785.0,151.6217,151.7988,151.4545,151.7299,4785.0
2023-02-08 12:30:00,154.22,154.25,153.92,153.99,8055.0,151.7201,151.7496,151.4249,151.4938,8055.0
2023-02-08 12:40:00,153.9,154.11,153.89,154.11,4304.0,151.4053,151.6119,151.3954,151.6119,4304.0
2023-02-08 12:50:00,154.18,154.41,154.18,154.3,3450.0,151.6807,151.907,151.6807,151.7988,3450.0
2023-02-08 13:00:00,154.45,154.51,154.33,154.4,6961.0,151.9463,152.0054,151.8283,151.8972,6961.0
2023-02-08 13:10:00,154.36,154.63,154.35,154.55,7528.0,151.8578,152.1234,151.848,152.0447,7528.0
2023-02-08 13:20:00,154.76,154.86,154.65,154.74,5501.0,152.2513,152.3497,152.1431,152.2316,5501.0
2023-02-08 13:30:00,154.64,154.94,154.53,154.67,12040.0,152.1333,152.4284,152.025,152.1628,12040.0
2023-02-08 13:40:00,154.69,154.82,154.39,154.4,16044.0,152.1825,152.3103,151.8873,151.8972,16044.0
2023-02-08 13:50:00,154.46,154.59,154.31,154.4,22379.0,151.9562,152.0841,151.8086,151.8972,22379.0
2023-02-08 14:00:00,154.42,154.45,154.19,154.26,6484.0,151.9168,151.9463,151.6906,151.7594,6484.0
2023-02-08 14:10:00,154.36,154.53,154.22,154.53,2200.0,151.8578,152.025,151.7201,152.025,2200.0
2023-02-08 14:20:00,154.53,154.55,154.19,154.36,17828.0,152.025,152.0447,151.6906,151.8578,17828.0
2023-02-08 14:30:00,154.33,154.57,154.33,154.53,8460.0,151.8283,152.0644,151.8283,152.025,8460.0
2023-02-08 14:40:00,154.58,154.64,154.21,154.28,6594.0,152.0742,152.1333,151.7102,151.7791,6594.0
2023-02-08 14:50:00,154.31,154.82,154.29,154.81,10800.0,151.8086,152.3103,151.7889,152.3005,10800.0
2023-02-08 15:00:00,154.79,154.8,154.41,154.7,23469.0,152.2808,152.2907,151.907,152.1923,23469.0
2023-02-08 15:10:00,154.71,154.8,154.5,154.52,23773.0,152.2021,152.2907,151.9955,152.0152,23773.0
2023-02-08 15:20:00,154.55,154.99,154.55,154.74,10914.0,152.0447,152.4776,152.0447,152.2316,10914.0
2023-02-08 15:30:00,154.74,154.87,154.6,154.74,30471.0,152.2316,152.3595,152.0939,152.2316,30471.0
2023-02-08 15:40:00,154.74,154.94,154.57,154.67,27269.0,152.2316,152.4284,152.0644,152.1628,27269.0
2023-02-08 15:50:00,154.69,155.17,154.42,154.49,124980.0,152.1825,152.6547,151.9168,151.9857,124980.0
2023-02-09 09:30:00,155.67,155.89,155.03,155.68,10624.0,153.1466,153.363,152.5169,153.1564,10624.0
2023-02-09 09:40:00,155.79,156.33,155.61,156.13,8065.0,153.2646,153.7959,153.0875,153.5991,8065.0
2023-02-09 09:50:00,156.22,156.22,155.54,155.65,5006.0,153.6877,153.6877,153.0187,153.1269,5006.0
2023-02-09 10:00:00,155.75,155.95,155.6,155.8,5454.0,153.2253,153.422,153.0777,153.2745,5454.0
2023-02-09 10:10:00,155.74,155.89,155.51,155.7,5611.0,153.2154,153.363,152.9892,153.1761,5611.0
2023-02-09 10:20:00,155.65,155.65,154.74,154.84,11221.0,153.1269,153.1269,152.2316,152.33,11221.0
2023-02-09 10:30:00,154.83,155.11,154.76,154.99,11743.0,152.3202,152.5956,152.2513,152.4776,11743.0
2023-02-09 10:40:00,155.01,155.01,154.61,154.74,6030.0,152.4973,152.4973,152.1038,152.2316,6030.0
2023-02-09 10:50:00,154.74,154.98,154.73,154.76,5686.0,152.2316,152.4678,152.2218,152.2513,5686.0
2023-02-09 11:00:00,154.72,154.72,154.15,154.15,6677.0,152.212,152.212,151.6512,151.6512,6677.0
2023-02-09 11:10:00,154.09,154.34,153.97,154.24,4557.0,151.5922,151.8381,151.4741,151.7398,4557.0
2023-02-09 11:20:00,154.29,154.29,153.59,153.81,11839.0,151.7889,151.7889,151.1003,151.3167,11839.0
2023-02-09 11:30:00,153.78,153.89,153.57,153.57,3962.0,151.2872,151.3954,151.0806,151.0806,3962.0
2023-02-09 11:40:00,153.74,153.86,153.49,153.65,4030.0,151.2479,151.3659,151.0019,151.1593,4030.0
2023-02-09 11:50:00,153.75,154.1,153.75,153.99,4407.0,151.2577,151.602,151.2577,151.4938,4407.0
2023-02-09 12:00:00,154.05,154.54,154.01,154.53,10978.0,151.5528,152.0349,151.5135,152.025,10978.0
2023-02-09 12:10:00,154.53,154.73,154.34,154.34,26730.0,152.025,152.2218,151.8381,151.8381,26730.0
2023-02-09 12:20:00,154.55,154.55,153.84,153.85,3666.0,152.0447,152.0447,151.3462,151.3561,3666.0
2023-02-09 12:30:00,153.82,153.82,153.28,153.55,5306.0,151.3266,151.3266,150.7953,151.0609,5306.0
2023-02-09 12:40:00,153.51,153.59,153.05,153.07,4237.0,151.0216,151.1003,150.569,150.5887,4237.0
2023-02-09 12:50:00,153.0,153.47,153.0,153.47,2347.0,150.5199,150.9822,150.5199,150.9822,2347.0
2023-02-09 13:00:00,153.42,153.57,153.34,153.53,6603.0,150.933,151.0806,150.8543,151.0413,6603.0
2023-02-09 13:10:00,153.35,153.39,153.07,153.13,7495.0,150.8642,150.9035,150.5887,150.6477,7495.0
2023-02-09 13:20:00,153.13,153.41,153.0,153.28,5330.0,150.6477,150.9232,150.5199,150.7953,5330.0
2023-02-09 13:30:00,153.28,153.35,153.04,153.23,37093.0,150.7953,150.8642,150.5592,150.7461,37093.0
2023-02-09 13:40:00,153.22,153.34,153.0,153.27,8261.0,150.7363,150.8543,150.5199,150.7855,8261.0
2023-02-09 13:50:00,153.31,153.44,152.89,153.04,9734.0,150.8248,150.9527,150.4116,150.5592,9734.0
2023-02-09 14:00:00,153.1,153.17,152.9,152.9,2954.0,150.6182,150.6871,150.4215,150.4215,2954.0
2023-02-09 14:10:00,152.89,153.03,152.57,152.68,5408.0,150.4116,150.5494,150.0968,150.205,5408.0
2023-02-09 14:20:00,152.77,152.85,152.63,152.68,6352.0,150.2936,150.3723,150.1558,150.205,6352.0
2023-02-09 14:30:00,152.71,153.0,152.66,152.77,7624.0,150.2346,150.5199,150.1854,150.2936,7624.0
2023-02-09 14:40:00,152.8,152.97,152.67,152.92,5179.0,150.3231,150.4903,150.1952,150.4411,5179.0
2023-02-09 14:50:00,152.98,153.03,152.83,152.95,3512.0,150.5002,150.5494,150.3526,150.4707,3512.0
2023-02-09 15:00:00,152.89,152.89,152.5,152.62,5048.0,150.4116,150.4116,150.028,150.146,5048.0
2023-02-09 15:10:00,152.53,152.54,152.13,152.31,6809.0,150.0575,150.0673,149.664,149.841,6809.0
2023-02-09 15:20:00,152.23,152.37,151.82,151.87,11804.0,149.7623,149.9001,149.359,149.4082,11804.0
2023-02-09 15:30:00,151.84,152.0,151.54,151.95,11240.0,149.3787,149.5361,149.0835,149.4869,11240.0
2023-02-09 15:40:00,152.01,152.31,151.89,152.09,18198.0,149.5459,149.841,149.4278,149.6246,18198.0
2023-02-09 15:50:00,152.09,152.55,151.91,152.39,91647.0,149.6246,150.0771,149.4475,149.9197,91647.0
2023-02-10 09:30:00,151.8,151.88,151.07,151.48,14987.0,149.3393,149.418,148.6211,149.0245,14987.0
2023-02-10 09:40:00,151.7,151.94,151.65,151.68,4486.0,149.2409,149.477,149.1917,149.2212,4486.0
2023-02-10 09:50:00,152.14,152.99,152.14,152.71,6665.0,149.6738,150.51,149.6738,150.2346,6665.0
2023-02-10 10:00:00,152.63,152.79,152.06,152.58,5715.0,150.1558,150.3133,149.5951,150.1067,5715.0
2023-02-10 10:10:00,152.75,152.93,152.68,152.77,5895.0,150.2739,150.451,150.205,150.2936,5895.0
2023-02-10 10:20:00,152.8,152.93,152.64,152.71,4120.0,150.3231,150.451,150.1657,150.2346,4120.0
2023-02-10 10:30:00,152.65,152.68,151.8,151.96,7789.0,150.1755,150.205,149.3393,149.4967,7789.0
2023-02-10 10:40:00,151.86,152.02,151.26,151.26,9157.0,149.3983,149.5557,148.8081,148.8081,9157.0
2023-02-10 10:50:00,151.27,151.79,151.19,151.79,5518.0,148.8179,149.3295,148.7392,149.3295,5518.0
2023-02-10 11:00:00,151.84,151.95,151.58,151.58,4401.0,149.3787,149.4869,149.1229,149.1229,4401.0
2023-02-10 11:10:00,151.68,152.29,151.57,152.16,12161.0,149.2212,149.8214,149.113,149.6935,12161.0
2023-02-10 11:20:00,152.16,152.16,151.66,151.81,6470.0,149.6935,149.6935,149.2016,149.3491,6470.0
2023-02-10 11:30:00,151.88,151.93,151.51,151.72,4287.0,149.418,149.4672,149.054,149.2606,4287.0
2023-02-10 11:40:00,151.66,151.81,151.58,151.68,6118.0,149.2016,149.3491,149.1229,149.2212,6118.0
2023-02-10 11:50:00,151.75,151.93,151.61,151.75,4403.0,149.2901,149.4672,149.1524,149.2901,4403.0
2023-02-10 12:00:00,151.72,151.75,151.17,151.3,3776.0,149.2606,149.2901,148.7195,148.8474,3776.0
2023-02-10 12:10:00,151.24,151.36,151.11,151.11,3639.0,148.7884,148.9064,148.6605,148.6605,3639.0
2023-02-10 12:20:00,151.22,151.33,151.16,151.32,2877.0,148.7687,148.8769,148.7097,148.8671,2877.0
2023-02-10 12:30:00,151.28,151.7,151.28,151.5,4344.0,148.8277,149.2409,148.8277,149.0442,4344.0
2023-02-10 12:40:00,151.55,151.69,151.32,151.52,3372.0,149.0934,149.2311,148.8671,149.0638,3372.0
2023-02-10 12:50:00,151.49,151.61,151.46,151.58,3846.0,149.0343,149.1524,149.0048,149.1229,3846.0
2023-02-10 13:00:00,151.71,151.8,151.56,151.56,3656.0,149.2508,149.3393,149.1032,149.1032,3656.0
2023-02-10 13:10:00,151.44,151.75,151.44,151.74,5330.0,148.9851,149.2901,148.9851,149.2803,5330.0
2023-02-10 13:20:00,151.7,151.83,151.62,151.62,3359.0,149.2409,149.3688,149.1622,149.1622,3359.0
2023-02-10 13:30:00,151.59,151.64,151.33,151.44,7804.0,149.1327,149.1819,148.8769,148.9851,7804.0
2023-02-10 13:40:00,151.44,151.46,151.32,151.43,1634.0,148.9851,149.0048,148.8671,148.9753,1634.0
2023-02-10 13:50:00,151.41,151.44,151.13,151.31,3200.0,148.9556,148.9851,148.6802,148.8572,3200.0
2023-02-10 14:00:00,151.32,151.39,151.21,151.39,1990.0,148.8671,148.9359,148.7589,148.9359,1990.0
2023-02-10 14:10:00,151.47,151.62,151.4,151.55,1606.0,149.0147,149.1622,148.9458,149.0934,1606.0
2023-02-10 14:20:00,151.64,151.64,151.45,151.52,1500.0,149.1819,149.1819,148.995,149.0638,1500.0
2023-02-10 14:30:00,151.53,151.82,151.52,151.64,3034.0,149.0737,149.359,149.0638,149.1819,3034.0
2023-02-10 14:40:00,151.8,151.98,151.62,151.97,10425.0,149.3393,149.5164,149.1622,149.5065,10425.0
2023-02-10 14:50:00,151.97,152.0,151.82,151.95,5308.0,149.5065,149.5361,149.359,149.4869,5308.0
2023-02-10 15:00:00,151.96,152.12,151.77,152.03,22474.0,149.4967,149.6541,149.3098,149.5656,22474.0
2023-02-10 15:10:00,151.99,152.24,151.99,152.09,9628.0,149.5262,149.7722,149.5262,149.6246,9628.0
2023-02-10 15:20:00,152.09,152.1,151.71,151.99,11309.0,149.6246,149.6344,149.2508,149.5262,11309.0
2023-02-10 15:30:00,151.99,152.41,151.97,152.4,14464.0,149.5262,149.9394,149.5065,149.9296,14464.0
2023-02-10 15:40:00,152.41,152.51,152.22,152.45,33023.0,149.9394,150.0378,149.7525,149.9788,33023.0
2023-02-10 15:50:00,152.46,152.71,152.31,152.58,107664.0,149.9886,150.2346,149.841,150.1067,107664.0
2023-02-13 09:30:00,153.27,153.29,152.01,152.76,24402.0,150.7855,150.8051,149.5459,150.2837,24402.0
2023-02-13 09:40:00,152.84,153.62,152.84,153.24,6280.0,150.3624,151.1298,150.3624,150.756,6280.0
2023-02-13 09:50:00,153.44,154.11,153.4,153.77,11329.0,150.9527,151.6119,150.9134,151.2774,11329.0
2023-02-13 10:00:00,153.8,154.29,153.8,154.05,16622.0,151.3069,151.7889,151.3069,151.5528,16622.0
2023-02-13 10:10:00,154.05,154.3,153.8,153.92,5908.0,151.5528,151.7988,151.3069,151.4249,5908.0
2023-02-13 10:20:00,153.73,153.93,153.57,153.84,6245.0,151.238,151.4348,151.0806,151.3462,6245.0
2023-02-13 10:30:00,153.79,154.06,153.61,153.94,7480.0,151.297,151.5627,151.12,151.4446,7480.0
2023-02-13 10:40:00,154.08,154.38,154.03,154.38,6459.0,151.5823,151.8775,151.5332,151.8775,6459.0
2023-02-13 10:50:00,154.36,154.66,153.94,154.07,6237.0,151.8578,152.1529,151.4446,151.5725,6237.0
2023-02-13 11:00:00,154.15,154.19,153.99,154.11,4647.0,151.6512,151.6906,151.4938,151.6119,4647.0
2023-02-13 11:10:00,154.1,154.17,153.9,153.99,5571.0,151.602,151.6709,151.4053,151.4938,5571.0
2023-02-13 11:20:00,153.99,154.13,153.69,153.88,6263.0,151.4938,151.6315,151.1987,151.3856,6263.0
2023-02-13 11:30:00,153.83,153.83,153.5,153.63,18558.0,151.3364,151.3364,151.0117,151.1396,18558.0
2023-02-13 11:40:00,153.67,154.05,153.62,154.02,10376.0,151.179,151.5528,151.1298,151.5233,10376.0
2023-02-13 11:50:00,154.02,154.02,153.57,153.84,4210.0,151.5233,151.5233,151.0806,151.3462,4210.0
2023-02-13 12:00:00,153.87,153.9,153.79,153.89,3289.0,151.3757,151.4053,151.297,151.3954,3289.0
2023-02-13 12:10:00,153.88,154.28,153.88,154.27,7842.0,151.3856,151.7791,151.3856,151.7693,7842.0
2023-02-13 12:20:00,154.1,154.17,154.05,154.12,1927.0,151.602,151.6709,151.5528,151.6217,1927.0
2023-02-13 12:30:00,154.11,154.17,154.02,154.17,2232.0,151.6119,151.6709,151.5233,151.6709,2232.0
2023-02-13 12:40:00,154.15,154.28,154.13,154.25,2141.0,151.6512,151.7791,151.6315,151.7496,2141.0
2023-02-13 12:50:00,154.29,154.32,154.11,154.11,3395.0,151.7889,151.8185,151.6119,151.6119,3395.0
2023-02-13 13:00:00,154.06,154.22,154.06,154.09,13011.0,151.5627,151.7201,151.5627,151.5922,13011.0
2023-02-13 13:10:00,154.12,154.2,153.99,154.2,3238.0,151.6217,151.7004,151.4938,151.7004,3238.0
2023-02-13 13:20:00,154.22,154.38,154.14,154.34,5099.0,151.7201,151.8775,151.6414,151.8381,5099.0
2023-02-13 13:30:00,154.39,154.4,154.27,154.36,3702.0,151.8873,151.8972,151.7693,151.8578,3702.0
2023-02-13 13:40:00,154.33,154.4,154.23,154.4,4889.0,151.8283,151.8972,151.7299,151.8972,4889.0
2023-02-13 13:50:00,154.41,154.5,154.39,154.45,3880.0,151.907,151.9955,151.8873,151.9463,3880.0
2023-02-13 14:00:00,154.45,154.51,154.2,154.29,5244.0,151.9463,152.0054,151.7004,151.7889,5244.0
2023-02-13 14:10:00,154.28,154.31,154.1,154.23,10559.0,151.7791,151.8086,151.602,151.7299,10559.0
2023-02-13 14:20:00,154.31,154.38,154.15,154.19,8024.0,151.8086,151.8775,151.6512,151.6906,8024.0
2023-02-13 14:30:00,154.26,154.3,154.13,154.29,9148.0,151.7594,151.7988,151.6315,151.7889,9148.0
2023-02-13 14:40:00,154.26,154.27,153.96,153.97,5332.0,151.7594,151.7693,151.4643,151.4741,5332.0
2023-02-13 14:50:00,153.97,154.25,153.94,154.25,4680.0,151.4741,151.7496,151.4446,151.7496,4680.0
2023-02-13 15:00:00,154.25,154.28,153.93,154.28,18522.0,151.7496,151.7791,151.4348,151.7791,18522.0
2023-02-13 15:10:00,154.24,154.29,154.06,154.28,5579.0,151.7398,151.7889,151.5627,151.7791,5579.0
2023-02-13 15:20:00,154.29,154.41,154.14,154.18,14524.0,151.7889,151.907,151.6414,151.6807,14524.0
2023-02-13 15:30:00,154.18,154.31,154.1,154.19,21174.0,151.6807,151.8086,151.602,151.6906,21174.0
2023-02-13 15:40:00,154.16,154.47,154.11,154.37,31806.0,151.661,151.966,151.6119,151.8676,31806.0
2023-02-13 15:50:00,154.39,154.64,154.09,154.61,102242.0,151.8873,152.1333,151.5922,152.1038,102242.0
2023-02-14 09:30:00,154.34,154.93,154.23,154.45,6145.0,151.8381,152.4186,151.7299,151.9463,6145.0
2023-02-14 09:40:00,154.17,155.1,154.17,154.63,7252.0,151.6709,152.5858,151.6709,152.1234,7252.0
2023-02-14 09:50:00,154.56,155.6,154.56,155.45,3936.0,152.0546,153.0777,152.0546,152.9301,3936.0
2023-02-14 10:00:00,155.33,155.75,155.3,155.45,7611.0,152.8121,153.2253,152.7826,152.9301,7611.0
2023-02-14 10:10:00,155.42,155.6,155.32,155.42,4254.0,152.9006,153.0777,152.8022,152.9006,4254.0
2023-02-14 10:20:00,155.34,155.36,154.81,154.81,13467.0,152.8219,152.8416,152.3005,152.3005,13467.0
2023-02-14 10:30:00,154.79,154.91,153.05,153.05,4214.0,152.2808,152.3989,150.569,150.569,4214.0
2023-02-14 10:40:00,153.1,153.15,152.4,152.73,8719.0,150.6182,150.6674,149.9296,150.2542,8719.0
2023-02-14 10:50:00,152.59,152.7,152.28,152.3,11736.0,150.1165,150.2247,149.8115,149.8312,11736.0
2023-02-14 11:00:00,152.28,152.61,152.12,152.13,18761.0,149.8115,150.1362,149.6541,149.664,18761.0
2023-02-14 11:10:00,152.19,152.52,152.02,152.52,9535.0,149.723,150.0476,149.5557,150.0476,9535.0
2023-02-14 11:20:00,152.47,152.7,151.96,152.01,10658.0,149.9984,150.2247,149.4967,149.5459,10658.0
2023-02-14 11:30:00,151.87,151.96,151.45,151.84,6719.0,149.4082,149.4967,148.995,149.3787,6719.0
2023-02-14 11:40:00,151.83,152.18,151.79,152.18,4419.0,149.3688,149.7131,149.3295,149.7131,4419.0
2023-02-14 11:50:00,152.17,152.17,151.69,151.87,3210.0,149.7033,149.7033,149.2311,149.4082,3210.0
2023-02-14 12:00:00,151.82,151.84,151.64,151.75,4162.0,149.359,149.3787,149.1819,149.2901,4162.0
2023-02-14 12:10:00,151.79,152.08,151.75,152.06,13572.0,149.3295,149.6148,149.2901,149.5951,13572.0
2023-02-14 12:20:00,152.06,152.12,151.82,151.96,11945.0,149.5951,149.6541,149.359,149.4967,11945.0
2023-02-14 12:30:00,151.91,152.05,151.8,151.9,5196.0,149.4475,149.5853,149.3393,149.4377,5196.0
2023-02-14 12:40:00,151.94,152.09,151.88,151.99,6355.0,149.477,149.6246,149.418,149.5262,6355.0
2023-02-14 12:50:00,151.98,152.21,151.94,152.06,8154.0,149.5164,149.7427,149.477,149.5951,8154.0
2023-02-14 13:00:00,152.06,152.75,152.06,152.61,7821.0,149.5951,150.2739,149.5951,150.1362,7821.0
2023-02-14 13:10:00,152.55,152.96,152.39,152.88,8054.0,150.0771,150.4805,149.9197,150.4018,8054.0
2023-02-14 13:20:00,152.86,152.87,152.59,152.59,2293.0,150.3821,150.392,150.1165,150.1165,2293.0
2023-02-14 13:30:00,152.54,152.93,152.5,152.93,6597.0,150.0673,150.451,150.028,150.451,6597.0
2023-02-14 13:40:00,152.99,153.07,152.67,152.86,5364.0,150.51,150.5887,150.1952,150.3821,5364.0
2023-02-14 13:50:00,152.79,153.05,152.79,152.82,3279.0,150.3133,150.569,150.3133,150.3428,3279.0
2023-02-14 14:00:00,152.83,152.94,152.26,152.43,6621.0,150.3526,150.4608,149.7918,149.9591,6621.0
2023-02-14 14:10:00,152.53,152.79,152.46,152.78,2397.0,150.0575,150.3133,149.9886,150.3034,2397.0
2023-02-14 14:20:00,152.75,152.78,152.41,152.41,9753.0,150.2739,150.3034,149.9394,149.9394,9753.0
2023-02-14 14:30:00,152.57,152.92,152.57,152.71,12327.0,150.0968,150.4411,150.0968,150.2346,12327.0
2023-02-14 14:40:00,152.76,152.95,152.76,152.84,9026.0,150.2837,150.4707,150.2837,150.3624,9026.0
2023-02-14 14:50:00,152.78,152.91,152.52,152.69,18632.0,150.3034,150.4313,150.0476,150.2149,18632.0
2023-02-14 15:00:00,152.73,152.77,152.31,152.55,11933.0,150.2542,150.2936,149.841,150.0771,11933.0
2023-02-14 15:10:00,152.5,152.74,152.38,152.67,15466.0,150.028,150.2641,149.9099,150.1952,15466.0
2023-02-14 15:20:00,152.86,152.99,152.85,152.92,8757.0,150.3821,150.51,150.3723,150.4411,8757.0
2023-02-14 15:30:00,152.88,153.29,152.87,153.29,19520.0,150.4018,150.8051,150.392,150.8051,19520.0
2023-02-14 15:40:00,153.24,153.35,152.91,153.05,13519.0,150.756,150.8642,150.4313,150.569,13519.0
2023-02-14 15:50:00,153.02,153.33,152.89,152.97,50094.0,150.5395,150.8445,150.4116,150.4903,50094.0
2023-02-15 09:30:00,152.22,152.28,150.89,150.99,19736.0,149.7525,149.8115,148.4441,148.5424,19736.0
2023-02-15 09:40:00,150.99,151.97,150.93,151.65,6829.0,148.5424,149.5065,148.4834,149.1917,6829.0
2023-02-15 09:50:00,151.81,152.06,151.52,151.84,10094.0,149.3491,149.5951,149.0638,149.3787,10094.0
2023-02-15 10:00:00,151.81,152.09,151.3,151.3,15387.0,149.3491,149.6246,148.8474,148.8474,15387.0
2023-02-15 10:10:00,151.11,151.48,150.87,151.38,4039.0,148.6605,149.0245,148.4244,148.9261,4039.0
2023-02-15 10:20:00,151.39,151.56,151.26,151.52,5517.0,148.9359,149.1032,148.8081,149.0638,5517.0
2023-02-15 10:30:00,151.49,151.97,151.32,151.78,8709.0,149.0343,149.5065,148.8671,149.3196,8709.0
2023-02-15 10:40:00,151.9,151.9,151.18,151.4,8995.0,149.4377,149.4377,148.7294,148.9458,8995.0
2023-02-15 10:50:00,151.23,151.54,151.19,151.27,10016.0,148.7785,149.0835,148.7392,148.8179,10016.0
2023-02-15 11:00:00,151.27,151.68,151.21,151.68,4765.0,148.8179,149.2212,148.7589,149.2212,4765.0
2023-02-15 11:10:00,151.72,151.82,151.51,151.61,5316.0,149.2606,149.359,149.054,149.1524,5316.0
2023-02-15 11:20:00,151.51,151.61,151.36,151.6,8717.0,149.054,149.1524,148.9064,149.1425,8717.0
2023-02-15 11:30:00,151.58,151.58,151.01,151.07,17039.0,149.1229,149.1229,148.5621,148.6211,17039.0
2023-02-15 11:40:00,151.05,151.4,151.0,151.07,21040.0,148.6015,148.9458,148.5523,148.6211,21040.0
2023-02-15 11:50:00,151.07,151.18,150.83,150.88,6577.0,148.6211,148.7294,148.385,148.4342,6577.0
2023-02-15 12:00:00,150.84,151.01,150.59,150.79,9224.0,148.3949,148.5621,148.1489,148.3457,9224.0
2023-02-15 12:10:00,150.81,150.84,150.7,150.78,3509.0,148.3654,148.3949,148.2571,148.3358,3509.0
2023-02-15 12:20:00,150.69,150.78,150.43,150.71,14856.0,148.2473,148.3358,147.9915,148.267,14856.0
2023-02-15 12:30:00,150.72,150.76,150.3,150.46,6810.0,148.2768,148.3162,147.8636,148.021,6810.0
2023-02-15 12:40:00,150.48,150.88,150.43,150.88,20792.0,148.0407,148.4342,147.9915,148.4342,20792.0
2023-02-15 12:50:00,150.88,151.34,150.88,151.31,14029.0,148.4342,148.8868,148.4342,148.8572,14029.0
2023-02-15 13:00:00,151.41,151.62,151.39,151.49,10998.0,148.9556,149.1622,148.9359,149.0343,10998.0
2023-02-15 13:10:00,151.49,151.51,151.26,151.38,7778.0,149.0343,149.054,148.8081,148.9261,7778.0
2023-02-15 13:20:00,151.36,151.52,151.3,151.44,5837.0,148.9064,149.0638,148.8474,148.9851,5837.0
2023-02-15 13:30:00,151.44,151.54,151.29,151.53,10350.0,148.9851,149.0835,148.8376,149.0737,10350.0
2023-02-15 13:40:00,151.55,151.93,151.45,151.83,7186.0,149.0934,149.4672,148.995,149.3688,7186.0
2023-02-15 13:50:00,151.83,151.84,151.54,151.81,13386.0,149.3688,149.3787,149.0835,149.3491,13386.0
2023-02-15 14:00:00,151.87,152.05,151.87,152.04,3003.0,149.4082,149.5853,149.4082,149.5754,3003.0
2023-02-15 14:10:00,151.99,152.17,151.93,151.99,5018.0,149.5262,149.7033,149.4672,149.5262,5018.0
2023-02-15 14:20:00,152.06,152.15,152.01,152.04,8237.0,149.5951,149.6836,149.5459,149.5754,8237.0
2023-02-15 14:30:00,152.08,152.25,152.08,152.19,4721.0,149.6148,149.782,149.6148,149.723,4721.0
2023-02-15 14:40:00,152.14,152.33,151.97,152.05,9004.0,149.6738,149.8607,149.5065,149.5853,9004.0
2023-02-15 14:50:00,152.06,152.12,151.79,151.79,6618.0,149.5951,149.6541,149.3295,149.3295,6618.0
2023-02-15 15:00:00,151.83,152.13,151.83,152.07,6642.0,149.3688,149.664,149.3688,149.6049,6642.0
2023-02-15 15:10:00,152.02,152.05,151.7,151.7,11045.0,149.5557,149.5853,149.2409,149.2409,11045.0
2023-02-15 15:20:00,151.75,151.94,151.71,151.86,7132.0,149.2901,149.477,149.2508,149.3983,7132.0
2023-02-15 15:30:00,151.89,152.06,151.82,151.85,9801.0,149.4278,149.5951,149.359,149.3885,9801.0
2023-02-15 15:40:00,151.96,151.96,151.56,151.66,17457.0,149.4967,149.4967,149.1032,149.2016,17457.0
2023-02-15 15:50:00,151.7,151.8,151.46,151.74,73589.0,149.2409,149.3393,149.0048,149.2803,73589.0
2023-02-16 09:30:00,148.81,150.16,148.0,148.3,42875.0,146.3978,147.7259,145.6009,145.896,42875.0
2023-02-16 09:40:00,148.28,148.28,147.23,148.02,50321.0,145.8764,145.8764,144.8434,145.6206,50321.0
2023-02-16 09:50:00,147.93,148.42,147.8,148.13,19114.0,145.532,146.0141,145.4041,145.7288,19114.0
2023-02-16 10:00:00,147.9,148.16,147.76,148.08,17626.0,145.5025,145.7583,145.3648,145.6796,17626.0
2023-02-16 10:10:00,148.09,148.76,147.84,148.74,40409.0,145.6894,146.3486,145.4435,146.3289,40409.0
2023-02-16 10:20:00,148.73,148.97,148.4,148.63,8633.0,146.3191,146.5552,145.9944,146.2207,8633.0
2023-02-16 10:30:00,148.58,148.88,148.42,148.84,10973.0,146.1715,146.4666,146.0141,146.4273,10973.0
2023-02-16 10:40:00,148.73,149.22,148.73,149.18,20780.0,146.3191,146.8011,146.3191,146.7618,20780.0
2023-02-16 10:50:00,149.1,149.28,148.67,148.8,8000.0,146.6831,146.8602,146.26,146.3879,8000.0
2023-02-16 11:00:00,148.79,149.21,148.79,149.13,13873.0,146.3781,146.7913,146.3781,146.7126,13873.0
2023-02-16 11:10:00,149.27,149.43,149.15,149.43,12142.0,146.8503,147.0077,146.7323,147.0077,12142.0
2023-02-16 11:20:00,149.39,149.42,148.91,149.13,13523.0,146.9684,146.9979,146.4962,146.7126,13523.0
2023-02-16 11:30:00,149.16,149.38,149.06,149.21,10240.0,146.7421,146.9585,146.6437,146.7913,10240.0
2023-02-16 11:40:00,149.24,149.56,149.22,149.42,5738.0,146.8208,147.1356,146.8011,146.9979,5738.0
2023-02-16 11:50:00,149.34,149.39,148.77,148.8,6690.0,146.9192,146.9684,146.3584,146.3879,6690.0
2023-02-16 12:00:00,148.76,149.16,148.75,148.95,4415.0,146.3486,146.7421,146.3387,146.5355,4415.0
2023-02-16 12:10:00,149.03,149.04,148.72,148.74,4835.0,146.6142,146.624,146.3092,146.3289,4835.0
2023-02-16 12:20:00,148.74,149.07,148.74,149.05,9898.0,146.3289,146.6536,146.3289,146.6339,9898.0
2023-02-16 12:30:00,149.06,149.52,149.05,149.49,2452.0,146.6437,147.0963,146.6339,147.0667,2452.0
2023-02-16 12:40:00,149.58,149.66,149.42,149.51,4830.0,147.1553,147.234,146.9979,147.0864,4830.0
2023-02-16 12:50:00,149.47,149.51,149.3,149.4,3623.0,147.0471,147.0864,146.8798,146.9782,3623.0
2023-02-16 13:00:00,149.56,149.68,149.35,149.68,4029.0,147.1356,147.2537,146.929,147.2537,4029.0
2023-02-16 13:10:00,149.67,149.67,149.34,149.47,5842.0,147.2438,147.2438,146.9192,147.0471,5842.0
2023-02-16 13:20:00,149.5,149.5,149.21,149.22,3529.0,147.0766,147.0766,146.7913,146.8011,3529.0
2023-02-16 13:30:00,149.22,149.5,149.18,149.44,6163.0,146.8011,147.0766,146.7618,147.0176,6163.0
2023-02-16 13:40:00,149.45,149.67,149.41,149.58,5908.0,147.0274,147.2438,146.988,147.1553,5908.0
2023-02-16 13:50:00,149.61,149.61,149.38,149.42,2475.0,147.1848,147.1848,146.9585,146.9979,2475.0
2023-02-16 14:00:00,149.42,149.57,149.42,149.54,5639.0,146.9979,147.1455,146.9979,147.1159,5639.0
2023-02-16 14:10:00,149.53,149.82,149.51,149.76,3619.0,147.1061,147.3914,147.0864,147.3324,3619.0
2023-02-16 14:20:00,149.69,149.89,149.52,149.89,6976.0,147.2635,147.4603,147.0963,147.4603,6976.0
2023-02-16 14:30:00,149.89,149.9,149.68,149.71,6501.0,147.4603,147.4701,147.2537,147.2832,6501.0
2023-02-16 14:40:00,149.7,149.81,149.56,149.68,7372.0,147.2733,147.3816,147.1356,147.2537,7372.0
2023-02-16 14:50:00,149.69,149.79,149.63,149.64,5562.0,147.2635,147.3619,147.2045,147.2143,5562.0
2023-02-16 15:00:00,149.62,149.62,149.12,149.25,12219.0,147.1946,147.1946,146.7027,146.8306,12219.0
2023-02-16 15:10:00,149.28,149.34,149.03,149.03,6435.0,146.8602,146.9192,146.6142,146.6142,6435.0
2023-02-16 15:20:00,149.01,149.2,148.86,148.89,20194.0,146.5945,146.7814,146.447,146.4765,20194.0
2023-02-16 15:30:00,148.88,148.88,148.51,148.84,29583.0,146.4666,146.4666,146.1026,146.4273,29583.0
2023-02-16 15:40:00,148.83,148.83,148.37,148.49,23115.0,146.4174,146.4174,145.9649,146.083,23115.0
2023-02-16 15:50:00,148.46,148.86,148.0,148.29,99701.0,146.0534,146.447,145.6009,145.8862,99701.0
2023-02-17 09:30:00,147.26,147.51,146.49,147.51,51989.0,144.8729,145.1188,144.1154,145.1188,51989.0
2023-02-17 09:40:00,147.36,148.16,147.33,147.99,11022.0,144.9713,145.7583,144.9418,145.5911,11022.0
2023-02-17 09:50:00,148.03,148.44,147.72,148.28,23588.0,145.6304,146.0338,145.3254,145.8764,23588.0
2023-02-17 10:00:00,148.36,148.66,148.22,148.44,17703.0,145.9551,146.2502,145.8173,146.0338,17703.0
2023-02-17 10:10:00,148.37,148.87,148.27,148.87,12666.0,145.9649,146.4568,145.8665,146.4568,12666.0
2023-02-17 10:20:00,148.94,148.95,148.31,148.4,10519.0,146.5257,146.5355,145.9059,145.9944,10519.0
2023-02-17 10:30:00,148.41,148.42,148.12,148.22,8923.0,146.0043,146.0141,145.719,145.8173,8923.0
2023-02-17 10:40:00,148.12,148.24,147.52,147.67,13174.0,145.719,145.837,145.1287,145.2763,13174.0
2023-02-17 10:50:00,147.57,147.59,147.18,147.25,15190.0,145.1779,145.1975,144.7942,144.8631,15190.0
2023-02-17 11:00:00,147.18,147.29,147.01,147.27,17172.0,144.7942,144.9024,144.6269,144.8827,17172.0
2023-02-17 11:10:00,147.18,147.58,147.18,147.58,6800.0,144.7942,145.1877,144.7942,145.1877,6800.0
2023-02-17 11:20:00,147.59,147.6,147.12,147.23,10705.0,145.1975,145.2074,144.7352,144.8434,10705.0
2023-02-17 11:30:00,147.16,147.44,147.16,147.44,5758.0,144.7745,145.05,144.7745,145.05,5758.0
2023-02-17 11:40:00,147.44,147.75,147.39,147.58,8508.0,145.05,145.355,145.0008,145.1877,8508.0
2023-02-17 11:50:00,147.52,147.52,147.21,147.31,6472.0,145.1287,145.1287,144.8237,144.9221,6472.0
2023-02-17 12:00:00,147.34,147.54,147.33,147.54,3071.0,144.9516,145.1484,144.9418,145.1484,3071.0
2023-02-17 12:10:00,147.56,147.7,147.17,147.17,9939.0,145.168,145.3058,144.7844,144.7844,9939.0
2023-02-17 12:20:00,147.29,147.47,147.22,147.27,8487.0,144.9024,145.0795,144.8335,144.8827,8487.0
2023-02-17 12:30:00,147.23,147.31,147.16,147.29,5704.0,144.8434,144.9221,144.7745,144.9024,5704.0
2023-02-17 12:40:00,147.31,147.31,147.19,147.22,3966.0,144.9221,144.9221,144.804,144.8335,3966.0
2023-02-17 12:50:00,147.19,147.21,146.91,146.95,12350.0,144.804,144.8237,144.5286,144.5679,12350.0
2023-02-17 13:00:00,146.93,147.31,146.86,147.31,7263.0,144.5482,144.9221,144.4794,144.9221,7263.0
2023-02-17 13:10:00,147.38,147.72,147.35,147.61,7092.0,144.991,145.3254,144.9614,145.2172,7092.0
2023-02-17 13:20:00,147.63,147.63,147.31,147.49,8840.0,145.2369,145.2369,144.9221,145.0992,8840.0
2023-02-17 13:30:00,147.5,147.94,147.49,147.94,8143.0,145.109,145.5419,145.0992,145.5419,8143.0
2023-02-17 13:40:00,147.86,147.9,147.69,147.81,14748.0,145.4632,145.5025,145.2959,145.414,14748.0
2023-02-17 13:50:00,147.8,147.93,147.69,147.93,5973.0,145.4041,145.532,145.2959,145.532,5973.0
2023-02-17 14:00:00,148.06,148.18,148.03,148.04,3600.0,145.6599,145.778,145.6304,145.6403,3600.0
2023-02-17 14:10:00,148.07,148.13,147.89,147.99,8135.0,145.6698,145.7288,145.4927,145.5911,8135.0
2023-02-17 14:20:00,147.97,148.29,147.97,148.05,7225.0,145.5714,145.8862,145.5714,145.6501,7225.0
2023-02-17 14:30:00,148.05,148.28,148.05,148.28,4423.0,145.6501,145.8764,145.6501,145.8764,4423.0
2023-02-17 14:40:00,148.24,148.24,147.96,148.16,7734.0,145.837,145.837,145.5615,145.7583,7734.0
2023-02-17 14:50:00,148.19,148.34,148.18,148.27,6940.0,145.7878,145.9354,145.778,145.8665,6940.0
2023-02-17 15:00:00,148.28,148.48,148.21,148.48,7939.0,145.8764,146.0731,145.8075,146.0731,7939.0
2023-02-17 15:10:00,148.48,148.49,147.84,147.85,22476.0,146.0731,146.083,145.4435,145.4533,22476.0
2023-02-17 15:20:00,147.88,148.01,147.72,147.84,11447.0,145.4828,145.6107,145.3254,145.4435,11447.0
2023-02-17 15:30:00,147.83,148.19,147.78,148.0,36003.0,145.4337,145.7878,145.3845,145.6009,36003.0
2023-02-17 15:40:00,148.0,148.09,147.62,147.69,34526.0,145.6009,145.6894,145.2271,145.2959,34526.0
2023-02-17 15:50:00,147.7,148.25,147.7,148.25,133130.0,145.3058,145.8468,145.3058,145.8468,133130.0
2023-02-21 09:30:00,146.6,146.65,144.46,144.72,42950.0,144.2236,144.2728,142.1183,142.3741,42950.0
2023-02-21 09:40:00,144.65,145.47,144.49,144.8,29417.0,142.3052,143.1119,142.1478,142.4528,29417.0
2023-02-21 09:50:00,144.9,145.36,144.58,145.0,51304.0,142.5512,143.0037,142.2363,142.6495,51304.0
2023-02-21 10:00:00,145.0,145.28,144.83,145.08,53743.0,142.6495,142.925,142.4823,142.7282,53743.0
2023-02-21 10:10:00,145.24,145.5,144.83,145.41,12510.0,142.8856,143.1414,142.4823,143.0529,12510.0
2023-02-21 10:20:00,145.36,146.01,145.36,145.57,13889.0,143.0037,143.6432,143.0037,143.2103,13889.0
2023-02-21 10:30:00,145.63,145.71,145.47,145.5,14870.0,143.2693,143.348,143.1119,143.1414,14870.0
2023-02-21 10:40:00,145.5,145.66,145.0,145.39,25905.0,143.1414,143.2988,142.6495,143.0332,25905.0
2023-02-21 10:50:00,145.34,145.43,145.14,145.18,10015.0,142.984,143.0726,142.7873,142.8266,10015.0
2023-02-21 11:00:00,145.19,145.22,144.95,145.05,11650.0,142.8365,142.866,142.6003,142.6987,11650.0
2023-02-21 11:10:00,145.07,145.07,144.77,144.99,8821.0,142.7184,142.7184,142.4233,142.6397,8821.0
2023-02-21 11:20:00,145.02,145.28,145.02,145.2,7043.0,142.6692,142.925,142.6692,142.8463,7043.0
2023-02-21 11:30:00,145.21,145.46,145.2,145.28,8721.0,142.8561,143.1021,142.8463,142.925,8721.0
2023-02-21 11:40:00,145.22,145.47,145.21,145.34,6127.0,142.866,143.1119,142.8561,142.984,6127.0
2023-02-21 11:50:00,145.25,145.43,145.1,145.16,6167.0,142.8955,143.0726,142.7479,142.8069,6167.0
2023-02-21 12:00:00,145.08,145.21,145.08,145.11,2784.0,142.7282,142.8561,142.7282,142.7577,2784.0
2023-02-21 12:10:00,145.08,145.08,144.65,144.88,58764.0,142.7282,142.7282,142.3052,142.5315,58764.0
2023-02-21 12:20:00,144.89,144.92,144.52,144.82,17566.0,142.5413,142.5708,142.1773,142.4724,17566.0
2023-02-21 12:30:00,144.81,144.96,144.64,144.87,15158.0,142.4626,142.6102,142.2954,142.5216,15158.0
2023-02-21 12:40:00,144.87,144.87,144.35,144.48,11138.0,142.5216,142.5216,142.0101,142.138,11138.0
2023-02-21 12:50:00,144.49,144.59,144.28,144.29,7841.0,142.1478,142.2462,141.9412,141.951,7841.0
2023-02-21 13:00:00,144.34,144.35,143.9,143.91,8266.0,142.0002,142.0101,141.5674,141.5772,8266.0
2023-02-21 13:10:00,143.87,143.87,143.59,143.76,7944.0,141.5378,141.5378,141.2624,141.4296,7944.0
2023-02-21 13:20:00,143.86,143.89,143.5,143.58,11993.0,141.528,141.5575,141.1738,141.2526,11993.0
2023-02-21 13:30:00,143.58,143.63,143.28,143.43,41323.0,141.2526,141.3017,140.9574,141.105,41323.0
2023-02-21 13:40:00,143.43,143.48,143.18,143.33,23787.0,141.105,141.1542,140.859,141.0066,23787.0
2023-02-21 13:50:00,143.36,143.45,142.95,142.96,16939.0,141.0361,141.1247,140.6328,140.6426,16939.0
2023-02-21 14:00:00,143.01,143.1,142.89,142.95,20508.0,140.6918,140.7803,140.5737,140.6328,20508.0
2023-02-21 14:10:00,142.99,143.0,142.8,142.9,14918.0,140.6721,140.682,140.4852,140.5836,14918.0
2023-02-21 14:20:00,142.86,143.16,142.81,143.13,22598.0,140.5442,140.8394,140.495,140.8098,22598.0
2023-02-21 14:30:00,143.12,143.35,143.04,143.17,20524.0,140.8,141.0263,140.7213,140.8492,20524.0
2023-02-21 14:40:00,143.12,143.32,142.83,143.25,16816.0,140.8,140.9968,140.5147,140.9279,16816.0
2023-02-21 14:50:00,143.3,143.31,143.1,143.22,12272.0,140.9771,140.9869,140.7803,140.8984,12272.0
2023-02-21 15:00:00,143.23,143.34,142.83,142.83,16452.0,140.9082,141.0164,140.5147,140.5147,16452.0
2023-02-21 15:10:00,142.82,142.93,142.68,142.69,31236.0,140.5049,140.6131,140.3671,140.377,31236.0
2023-02-21 15:20:00,142.68,143.1,142.63,143.09,23667.0,140.3671,140.7803,140.3179,140.7705,23667.0
2023-02-21 15:30:00,143.09,143.45,143.08,143.25,21131.0,140.7705,141.1247,140.7607,140.9279,21131.0
2023-02-21 15:40:00,143.28,143.35,143.0,143.23,50940.0,140.9574,141.0263,140.682,140.9082,50940.0
2023-02-21 15:50:00,143.24,143.47,142.87,143.43,148317.0,140.9181,141.1443,140.5541,141.105,148317.0
2023-02-22 09:30:00,143.37,143.37,141.79,142.25,25399.0,141.046,141.046,139.4916,139.9441,25399.0
2023-02-22 09:40:00,142.2,142.3,141.76,142.0,24700.0,139.8949,139.9933,139.4621,139.6982,24700.0
2023-02-22 09:50:00,141.95,142.2,141.81,141.96,31141.0,139.649,139.8949,139.5112,139.6588,31141.0
2023-02-22 10:00:00,142.01,142.02,141.58,141.59,9825.0,139.708,139.7178,139.285,139.2948,9825.0
2023-02-22 10:10:00,141.56,141.57,141.0,141.0,20070.0,139.2653,139.2751,138.7144,138.7144,20070.0
2023-02-22 10:20:00,141.0,141.77,140.95,141.57,23194.0,138.7144,139.4719,138.6652,139.2751,23194.0
2023-02-22 10:30:00,141.55,141.89,141.54,141.66,18248.0,139.2555,139.5899,139.2456,139.3637,18248.0
2023-02-22 10:40:00,141.66,141.97,141.59,141.83,25822.0,139.3637,139.6686,139.2948,139.5309,25822.0
2023-02-22 10:50:00,141.83,142.45,141.83,142.32,15847.0,139.5309,140.1409,139.5309,140.013,15847.0
2023-02-22 11:00:00,142.17,142.21,141.99,142.06,12141.0,139.8654,139.9048,139.6883,139.7572,12141.0
2023-02-22 11:10:00,142.04,142.11,141.86,141.89,7547.0,139.7375,139.8064,139.5604,139.5899,7547.0
2023-02-22 11:20:00,141.88,142.21,141.87,142.14,14465.0,139.5801,139.9048,139.5703,139.8359,14465.0
2023-02-22 11:30:00,142.14,142.42,142.09,142.3,24875.0,139.8359,140.1114,139.7867,139.9933,24875.0
2023-02-22 11:40:00,142.26,142.5,142.12,142.19,12839.0,139.9539,140.1901,139.8162,139.8851,12839.0
2023-02-22 11:50:00,142.2,142.29,141.95,142.04,16651.0,139.8949,139.9835,139.649,139.7375,16651.0
2023-02-22 12:00:00,142.0,142.1,141.91,141.93,12331.0,139.6982,139.7965,139.6096,139.6293,12331.0
2023-02-22 12:10:00,141.89,142.26,141.83,142.21,10644.0,139.5899,139.9539,139.5309,139.9048,10644.0
2023-02-22 12:20:00,142.16,142.48,142.16,142.45,6730.0,139.8556,140.1704,139.8556,140.1409,6730.0
2023-02-22 12:30:00,142.44,142.78,142.35,142.71,23458.0,140.131,140.4655,140.0425,140.3967,23458.0
2023-02-22 12:40:00,142.74,142.93,142.57,142.57,12135.0,140.4262,140.6131,140.2589,140.2589,12135.0
2023-02-22 12:50:00,142.57,142.77,142.49,142.75,6225.0,140.2589,140.4557,140.1802,140.436,6225.0
2023-02-22 13:00:00,142.69,143.05,142.6,142.94,7739.0,140.377,140.7311,140.2884,140.6229,7739.0
2023-02-22 13:10:00,142.96,143.01,142.84,142.99,6143.0,140.6426,140.6918,140.5245,140.6721,6143.0
2023-02-22 13:20:00,142.99,143.24,142.96,143.2,7533.0,140.6721,140.9181,140.6426,140.8787,7533.0
2023-02-22 13:30:00,143.21,143.44,142.94,143.26,15973.0,140.8885,141.1148,140.6229,140.9377,15973.0
2023-02-22 13:40:00,143.26,143.29,143.15,143.24,4964.0,140.9377,140.9673,140.8295,140.9181,4964.0
2023-02-22 13:50:00,143.22,143.24,143.04,143.19,5783.0,140.8984,140.9181,140.7213,140.8689,5783.0
2023-02-22 14:00:00,143.1,143.38,142.72,143.18,20179.0,140.7803,141.0558,140.4065,140.859,20179.0
2023-02-22 14:10:00,143.23,143.27,142.45,142.9,12541.0,140.9082,140.9476,140.1409,140.5836,12541.0
2023-02-22 14:20:00,142.85,143.03,142.68,142.75,8187.0,140.5344,140.7115,140.3671,140.436,8187.0
2023-02-22 14:30:00,142.73,142.74,142.45,142.5,14889.0,140.4163,140.4262,140.1409,140.1901,14889.0
2023-02-22 14:40:00,142.45,142.45,142.12,142.42,13332.0,140.1409,140.1409,139.8162,140.1114,13332.0
2023-02-22 14:50:00,142.41,142.41,141.72,141.78,17782.0,140.1015,140.1015,139.4227,139.4817,17782.0
2023-02-22 15:00:00,141.73,142.0,141.69,141.93,14327.0,139.4325,139.6982,139.3932,139.6293,14327.0
2023-02-22 15:10:00,141.93,142.08,141.68,141.94,22178.0,139.6293,139.7769,139.3833,139.6391,22178.0
2023-02-22 15:20:00,141.96,142.2,141.83,141.92,16680.0,139.6588,139.8949,139.5309,139.6195,16680.0
2023-02-22 15:30:00,141.91,141.96,141.72,141.94,29590.0,139.6096,139.6588,139.4227,139.6391,29590.0
2023-02-22 15:40:00,141.94,141.99,141.68,141.83,33136.0,139.6391,139.6883,139.3833,139.5309,33136.0
2023-02-22 15:50:00,141.8,142.22,141.69,142.0,234569.0,139.5014,139.9146,139.3932,139.6982,234569.0
2023-02-23 09:30:00,142.09,142.78,141.88,142.47,33176.0,139.7867,140.4655,139.5801,140.1605,33176.0
2023-02-23 09:40:00,142.47,143.35,142.37,143.13,26694.0,140.1605,141.0263,140.0622,140.8098,26694.0
2023-02-23 09:50:00,143.25,143.32,142.83,143.16,13619.0,140.9279,140.9968,140.5147,140.8394,13619.0
2023-02-23 10:00:00,143.29,143.58,142.86,142.94,23548.0,140.9673,141.2526,140.5442,140.6229,23548.0
2023-02-23 10:10:00,142.96,143.21,142.79,143.14,23158.0,140.6426,140.8885,140.4754,140.8197,23158.0
2023-02-23 10:20:00,143.14,143.23,142.87,142.94,15890.0,140.8197,140.9082,140.5541,140.6229,15890.0
2023-02-23 10:30:00,142.94,143.44,142.73,143.3,31088.0,140.6229,141.1148,140.4163,140.9771,31088.0
2023-02-23 10:40:00,143.25,143.25,142.42,142.47,40930.0,140.9279,140.9279,140.1114,140.1605,40930.0
2023-02-23 10:50:00,142.48,142.57,142.39,142.57,9661.0,140.1704,140.2589,140.0818,140.2589,9661.0
2023-02-23 11:00:00,142.55,142.65,142.17,142.27,21831.0,140.2392,140.3376,139.8654,139.9638,21831.0
2023-02-23 11:10:00,142.3,142.48,142.3,142.32,6019.0,139.9933,140.1704,139.9933,140.013,6019.0
2023-02-23 11:20:00,142.27,142.38,141.9,142.38,13171.0,139.9638,140.072,139.5998,140.072,13171.0
2023-02-23 11:30:00,142.28,142.3,141.94,141.95,8193.0,139.9736,139.9933,139.6391,139.649,8193.0
2023-02-23 11:40:00,141.95,141.95,141.64,141.78,10311.0,139.649,139.649,139.344,139.4817,10311.0
2023-02-23 11:50:00,141.71,141.71,141.41,141.43,7554.0,139.4129,139.4129,139.1177,139.1374,7554.0
2023-02-23 12:00:00,141.43,141.66,141.31,141.59,9483.0,139.1374,139.3637,139.0193,139.2948,9483.0
2023-02-23 12:10:00,141.62,141.95,141.34,141.95,11361.0,139.3243,139.649,139.0489,139.649,11361.0
2023-02-23 12:20:00,141.87,141.9,141.53,141.67,8008.0,139.5703,139.5998,139.2358,139.3735,8008.0
2023-02-23 12:30:00,141.67,141.94,141.47,141.7,6222.0,139.3735,139.6391,139.1768,139.403,6222.0
2023-02-23 12:40:00,141.73,141.8,141.52,141.58,6797.0,139.4325,139.5014,139.2259,139.285,6797.0
2023-02-23 12:50:00,141.58,141.91,141.57,141.78,6987.0,139.285,139.6096,139.2751,139.4817,6987.0
2023-02-23 13:00:00,141.75,141.91,141.58,141.63,9087.0,139.4522,139.6096,139.285,139.3342,9087.0
2023-02-23 13:10:00,141.62,141.78,141.57,141.78,6721.0,139.3243,139.4817,139.2751,139.4817,6721.0
2023-02-23 13:20:00,141.78,141.79,141.52,141.57,7344.0,139.4817,139.4916,139.2259,139.2751,7344.0
2023-02-23 13:30:00,141.59,141.9,141.38,141.87,11790.0,139.2948,139.5998,139.0882,139.5703,11790.0
2023-02-23 13:40:00,141.9,141.92,141.7,141.87,8548.0,139.5998,139.6195,139.403,139.5703,8548.0
2023-02-23 13:50:00,141.93,142.27,141.91,142.21,12470.0,139.6293,139.9638,139.6096,139.9048,12470.0
2023-02-23 14:00:00,142.18,142.27,142.04,142.22,12368.0,139.8752,139.9638,139.7375,139.9146,12368.0
2023-02-23 14:10:00,142.15,142.71,142.09,142.68,13045.0,139.8457,140.3967,139.7867,140.3671,13045.0
2023-02-23 14:20:00,142.72,142.92,142.56,142.86,14812.0,140.4065,140.6032,140.2491,140.5442,14812.0
2023-02-23 14:30:00,142.86,143.01,142.79,142.81,7616.0,140.5442,140.6918,140.4754,140.495,7616.0
2023-02-23 14:40:00,142.83,142.93,142.74,142.78,8103.0,140.5147,140.6131,140.4262,140.4655,8103.0
2023-02-23 14:50:00,142.79,142.79,142.62,142.63,10913.0,140.4754,140.4754,140.3081,140.3179,10913.0
2023-02-23 15:00:00,142.63,142.8,142.62,142.65,16643.0,140.3179,140.4852,140.3081,140.3376,16643.0
2023-02-23 15:10:00,142.67,142.9,142.62,142.68,19948.0,140.3573,140.5836,140.3081,140.3671,19948.0
2023-02-23 15:20:00,142.63,142.82,142.52,142.81,17459.0,140.3179,140.5049,140.2097,140.495,17459.0
2023-02-23 15:30:00,142.75,143.07,142.71,142.95,18942.0,140.436,140.7508,140.3967,140.6328,18942.0
2023-02-23 15:40:00,142.97,143.11,142.7,142.78,42838.0,140.6524,140.7902,140.3868,140.4655,42838.0
2023-02-23 15:50:00,142.83,143.32,142.78,143.2,176227.0,140.5147,140.9968,140.4655,140.8787,176227.0
2023-02-24 09:30:00,141.46,142.0,140.56,140.77,32876.0,139.1669,139.6982,138.2815,138.4881,32876.0
2023-02-24 09:40:00,140.97,140.97,139.64,139.9,17524.0,138.6849,138.6849,137.3764,137.6322,17524.0
2023-02-24 09:50:00,139.99,140.15,139.25,139.65,45019.0,137.7207,137.8782,136.9927,137.3863,45019.0
2023-02-24 10:00:00,139.59,139.62,138.88,139.33,14438.0,137.3272,137.3567,136.6287,137.0714,14438.0
2023-02-24 10:10:00,139.27,139.34,138.72,139.16,18062.0,137.0124,137.0813,136.4713,136.9042,18062.0
2023-02-24 10:20:00,139.11,139.55,138.95,139.41,16015.0,136.855,137.2879,136.6976,137.1501,16015.0
2023-02-24 10:30:00,139.32,139.64,139.17,139.23,9463.0,137.0616,137.3764,136.914,136.9731,9463.0
2023-02-24 10:40:00,139.28,139.68,139.01,139.34,17526.0,137.0223,137.4158,136.7566,137.0813,17526.0
2023-02-24 10:50:00,139.25,139.56,139.13,139.56,7770.0,136.9927,137.2977,136.8747,137.2977,7770.0
2023-02-24 11:00:00,139.56,140.3,139.56,140.29,33806.0,137.2977,138.0257,137.2977,138.0159,33806.0
2023-02-24 11:10:00,140.26,140.93,140.26,140.83,49077.0,137.9864,138.6455,137.9864,138.5471,49077.0
2023-02-24 11:20:00,140.87,141.5,140.86,141.49,22607.0,138.5865,139.2063,138.5766,139.1964,22607.0
2023-02-24 11:30:00,141.51,141.6,141.26,141.33,45674.0,139.2161,139.3046,138.9702,139.039,45674.0
2023-02-24 11:40:00,141.32,142.23,141.26,141.88,19906.0,139.0292,139.9244,138.9702,139.5801,19906.0
2023-02-24 11:50:00,141.94,142.25,141.88,141.94,26080.0,139.6391,139.9441,139.5801,139.6391,26080.0
2023-02-24 12:00:00,141.98,141.98,141.38,141.52,15863.0,139.6785,139.6785,139.0882,139.2259,15863.0
2023-02-24 12:10:00,141.52,141.57,141.14,141.28,8024.0,139.2259,139.2751,138.8521,138.9898,8024.0
2023-02-24 12:20:00,141.31,141.4,140.91,140.93,11318.0,139.0193,139.1079,138.6258,138.6455,11318.0
2023-02-24 12:30:00,140.99,141.31,140.94,141.17,9013.0,138.7045,139.0193,138.6553,138.8816,9013.0
2023-02-24 12:40:00,141.17,141.37,140.75,140.79,12501.0,138.8816,139.0784,138.4684,138.5078,12501.0
2023-02-24 12:50:00,140.75,140.88,140.71,140.84,6570.0,138.4684,138.5963,138.4291,138.557,6570.0
2023-02-24 13:00:00,140.76,140.77,140.48,140.53,11860.0,138.4783,138.4881,138.2028,138.252,11860.0
2023-02-24 13:10:00,140.56,140.92,140.38,140.92,14554.0,138.2815,138.6357,138.1044,138.6357,14554.0
2023-02-24 13:20:00,140.91,140.91,140.6,140.74,12911.0,138.6258,138.6258,138.3209,138.4586,12911.0
2023-02-24 13:30:00,140.7,140.95,140.54,140.84,12731.0,138.4192,138.6652,138.2618,138.557,12731.0
2023-02-24 13:40:00,140.92,141.24,140.86,141.16,7298.0,138.6357,138.9505,138.5766,138.8718,7298.0
2023-02-24 13:50:00,141.19,141.33,141.17,141.22,9785.0,138.9013,139.039,138.8816,138.9308,9785.0
2023-02-24 14:00:00,141.24,141.28,141.12,141.25,6416.0,138.9505,138.9898,138.8324,138.9603,6416.0
2023-02-24 14:10:00,141.31,141.32,141.12,141.22,8575.0,139.0193,139.0292,138.8324,138.9308,8575.0
2023-02-24 14:20:00,141.22,141.33,141.08,141.15,11631.0,138.9308,139.039,138.7931,138.8619,11631.0
2023-02-24 14:30:00,141.13,141.28,140.94,140.97,9141.0,138.8423,138.9898,138.6553,138.6849,9141.0
2023-02-24 14:40:00,141.02,141.12,140.73,141.11,7378.0,138.734,138.8324,138.4487,138.8226,7378.0
2023-02-24 14:50:00,141.14,141.33,141.11,141.24,10301.0,138.8521,139.039,138.8226,138.9505,10301.0
2023-02-24 15:00:00,141.24,141.29,140.92,141.03,13165.0,138.9505,138.9997,138.6357,138.7439,13165.0
2023-02-24 15:10:00,141.02,141.17,140.92,141.17,26980.0,138.734,138.8816,138.6357,138.8816,26980.0
2023-02-24 15:20:00,141.17,141.54,141.17,141.34,19816.0,138.8816,139.2456,138.8816,139.0489,19816.0
2023-02-24 15:30:00,141.35,141.35,140.74,140.86,24516.0,139.0587,139.0587,138.4586,138.5766,24516.0
2023-02-24 15:40:00,140.88,140.94,140.71,140.73,39537.0,138.5963,138.6553,138.4291,138.4487,39537.0
2023-02-24 15:50:00,140.74,141.3,140.6,141.17,138266.0,138.4586,139.0095,138.3209,138.8816,138266.0
2023-02-27 09:30:00,142.88,143.51,142.66,143.27,38404.0,140.5639,141.1837,140.3475,140.9476,38404.0
2023-02-27 09:40:00,143.28,143.62,142.55,142.75,14495.0,140.9574,141.2919,140.2392,140.436,14495.0
2023-02-27 09:50:00,142.54,142.75,142.33,142.67,6357.0,140.2294,140.436,140.0228,140.3573,6357.0
2023-02-27 10:00:00,142.64,143.43,142.63,143.33,27829.0,140.3278,141.105,140.3179,141.0066,27829.0
2023-02-27 10:10:00,143.32,143.77,143.12,143.69,14865.0,140.9968,141.4395,140.8,141.3608,14865.0
2023-02-27 10:20:00,143.74,143.74,143.4,143.64,5531.0,141.41,141.41,141.0755,141.3116,5531.0
2023-02-27 10:30:00,143.55,143.64,142.91,143.09,13265.0,141.223,141.3116,140.5934,140.7705,13265.0
2023-02-27 10:40:00,142.97,142.98,142.41,142.85,8411.0,140.6524,140.6623,140.1015,140.5344,8411.0
2023-02-27 10:50:00,142.94,143.12,142.87,143.12,4387.0,140.6229,140.8,140.5541,140.8,4387.0
2023-02-27 11:00:00,143.12,143.17,142.88,142.96,6447.0,140.8,140.8492,140.5639,140.6426,6447.0
2023-02-27 11:10:00,143.0,143.02,142.53,142.59,9757.0,140.682,140.7016,140.2196,140.2786,9757.0
2023-02-27 11:20:00,142.61,142.62,142.29,142.31,4890.0,140.2983,140.3081,139.9835,140.0031,4890.0
2023-02-27 11:30:00,142.34,142.5,142.13,142.27,6312.0,140.0327,140.1901,139.8261,139.9638,6312.0
2023-02-27 11:40:00,142.29,142.39,142.27,142.39,2600.0,139.9835,140.0818,139.9638,140.0818,2600.0
2023-02-27 11:50:00,142.39,142.54,142.36,142.37,8218.0,140.0818,140.2294,140.0523,140.0622,8218.0
2023-02-27 12:00:00,142.43,142.47,142.21,142.26,5979.0,140.1212,140.1605,139.9048,139.9539,5979.0
2023-02-27 12:10:00,142.31,142.62,142.26,142.57,17587.0,140.0031,140.3081,139.9539,140.2589,17587.0
2023-02-27 12:20:00,142.58,142.73,142.48,142.71,5554.0,140.2688,140.4163,140.1704,140.3967,5554.0
2023-02-27 12:30:00,142.71,142.83,142.7,142.79,5130.0,140.3967,140.5147,140.3868,140.4754,5130.0
2023-02-27 12:40:00,142.81,142.87,142.74,142.86,10107.0,140.495,140.5541,140.4262,140.5442,10107.0
2023-02-27 12:50:00,142.87,143.04,142.87,143.04,19773.0,140.5541,140.7213,140.5541,140.7213,19773.0
2023-02-27 13:00:00,143.04,143.08,142.8,142.88,5264.0,140.7213,140.7607,140.4852,140.5639,5264.0
2023-02-27 13:10:00,142.88,142.88,142.62,142.63,6828.0,140.5639,140.5639,140.3081,140.3179,6828.0
2023-02-27 13:20:00,142.58,142.62,142.41,142.43,10790.0,140.2688,140.3081,140.1015,140.1212,10790.0
2023-02-27 13:30:00,142.45,142.8,142.44,142.74,10708.0,140.1409,140.4852,140.131,140.4262,10708.0
2023-02-27 13:40:00,142.74,142.8,142.5,142.54,8089.0,140.4262,140.4852,140.1901,140.2294,8089.0
2023-02-27 13:50:00,142.55,142.92,142.54,142.88,11561.0,140.2392,140.6032,140.2294,140.5639,11561.0
2023-02-27 14:00:00,142.93,143.19,142.9,142.94,12212.0,140.6131,140.8689,140.5836,140.6229,12212.0
2023-02-27 14:10:00,143.0,143.1,142.74,142.76,12690.0,140.682,140.7803,140.4262,140.4458,12690.0
2023-02-27 14:20:00,142.77,142.82,142.67,142.75,12231.0,140.4557,140.5049,140.3573,140.436,12231.0
2023-02-27 14:30:00,142.71,142.73,142.55,142.63,5732.0,140.3967,140.4163,140.2392,140.3179,5732.0
2023-02-27 14:40:00,142.58,142.58,142.26,142.45,11929.0,140.2688,140.2688,139.9539,140.1409,11929.0
2023-02-27 14:50:00,142.45,142.47,142.23,142.36,13555.0,140.1409,140.1605,139.9244,140.0523,13555.0
2023-02-27 15:00:00,142.28,142.43,141.93,141.97,10457.0,139.9736,140.1212,139.6293,139.6686,10457.0
2023-02-27 15:10:00,141.94,142.12,141.81,141.93,12864.0,139.6391,139.8162,139.5112,139.6293,12864.0
2023-02-27 15:20:00,141.92,142.02,141.84,142.02,10597.0,139.6195,139.7178,139.5408,139.7178,10597.0
2023-02-27 15:30:00,142.02,142.23,141.83,142.05,33783.0,139.7178,139.9244,139.5309,139.7474,33783.0
2023-02-27 15:40:00,142.02,142.28,141.89,141.93,31812.0,139.7178,139.9736,139.5899,139.6293,31812.0
2023-02-27 15:50:00,141.95,142.34,141.91,142.22,87510.0,139.649,140.0327,139.6096,139.9146,87510.0
2023-02-28 09:30:00,141.75,142.39,141.39,142.23,50596.0,139.4522,140.0818,139.0981,139.9244,50596.0
2023-02-28 09:40:00,142.09,142.76,142.09,142.71,32950.0,139.7867,140.4458,139.7867,140.3967,32950.0
2023-02-28 09:50:00,142.61,142.93,142.36,142.44,36071.0,140.2983,140.6131,140.0523,140.131,36071.0
2023-02-28 10:00:00,142.42,142.57,141.93,142.57,38971.0,140.1114,140.2589,139.6293,140.2589,38971.0
2023-02-28 10:10:00,142.62,142.64,142.25,142.55,33669.0,140.3081,140.3278,139.9441,140.2392,33669.0
2023-02-28 10:20:00,142.53,142.87,142.53,142.8,8042.0,140.2196,140.5541,140.2196,140.4852,8042.0
2023-02-28 10:30:00,142.69,142.96,142.53,142.59,32089.0,140.377,140.6426,140.2196,140.2786,32089.0
2023-02-28 10:40:00,142.62,142.71,142.3,142.44,22935.0,140.3081,140.3967,139.9933,140.131,22935.0
2023-02-28 10:50:00,142.45,142.61,142.31,142.51,9015.0,140.1409,140.2983,140.0031,140.1999,9015.0
2023-02-28 11:00:00,142.53,142.8,142.52,142.78,5978.0,140.2196,140.4852,140.2097,140.4655,5978.0
2023-02-28 11:10:00,142.82,143.18,142.72,143.07,9797.0,140.5049,140.859,140.4065,140.7508,9797.0
2023-02-28 11:20:00,143.02,143.17,142.65,142.69,22657.0,140.7016,140.8492,140.3376,140.377,22657.0
2023-02-28 11:30:00,142.78,142.8,142.62,142.68,4276.0,140.4655,140.4852,140.3081,140.3671,4276.0
2023-02-28 11:40:00,142.66,142.69,142.4,142.58,6634.0,140.3475,140.377,140.0917,140.2688,6634.0
2023-02-28 11:50:00,142.54,142.71,142.5,142.68,3385.0,140.2294,140.3967,140.1901,140.3671,3385.0
2023-02-28 12:00:00,142.73,142.77,142.5,142.51,7778.0,140.4163,140.4557,140.1901,140.1999,7778.0
2023-02-28 12:10:00,142.56,142.76,142.56,142.69,7504.0,140.2491,140.4458,140.2491,140.377,7504.0
2023-02-28 12:20:00,142.73,142.77,142.5,142.65,5379.0,140.4163,140.4557,140.1901,140.3376,5379.0
2023-02-28 12:30:00,142.61,142.69,142.59,142.64,6697.0,140.2983,140.377,140.2786,140.3278,6697.0
2023-02-28 12:40:00,142.64,142.78,142.53,142.77,5751.0,140.3278,140.4655,140.2196,140.4557,5751.0
2023-02-28 12:50:00,142.8,143.0,142.78,142.92,6379.0,140.4852,140.682,140.4655,140.6032,6379.0
2023-02-28 13:00:00,142.93,143.01,142.9,143.0,6243.0,140.6131,140.6918,140.5836,140.682,6243.0
2023-02-28 13:10:00,143.02,143.17,142.96,142.97,6448.0,140.7016,140.8492,140.6426,140.6524,6448.0
2023-02-28 13:20:00,142.96,143.08,142.92,143.02,16155.0,140.6426,140.7607,140.6032,140.7016,16155.0
2023-02-28 13:30:00,142.99,143.36,142.99,143.14,6330.0,140.6721,141.0361,140.6721,140.8197,6330.0
2023-02-28 13:40:00,143.16,143.38,143.1,143.25,9093.0,140.8394,141.0558,140.7803,140.9279,9093.0
2023-02-28 13:50:00,143.3,143.35,143.14,143.14,8565.0,140.9771,141.0263,140.8197,140.8197,8565.0
2023-02-28 14:00:00,143.0,143.18,142.74,142.75,10365.0,140.682,140.859,140.4262,140.436,10365.0
2023-02-28 14:10:00,142.78,142.8,142.43,142.44,11589.0,140.4655,140.4852,140.1212,140.131,11589.0
2023-02-28 14:20:00,142.46,142.64,142.42,142.51,11261.0,140.1507,140.3278,140.1114,140.1999,11261.0
2023-02-28 14:30:00,142.51,142.53,142.33,142.44,13610.0,140.1999,140.2196,140.0228,140.131,13610.0
2023-02-28 14:40:00,142.42,142.47,142.2,142.43,10814.0,140.1114,140.1605,139.8949,140.1212,10814.0
2023-02-28 14:50:00,142.46,142.48,141.93,142.0,29690.0,140.1507,140.1704,139.6293,139.6982,29690.0
2023-02-28 15:00:00,142.03,142.25,141.89,142.24,20046.0,139.7277,139.9441,139.5899,139.9343,20046.0
2023-02-28 15:10:00,142.26,142.32,142.01,142.01,15231.0,139.9539,140.013,139.708,139.708,15231.0
2023-02-28 15:20:00,142.01,142.14,141.95,142.06,19808.0,139.708,139.8359,139.649,139.7572,19808.0
2023-02-28 15:30:00,142.09,142.4,142.01,142.07,57597.0,139.7867,140.0917,139.708,139.767,57597.0
2023-02-28 15:40:00,142.06,142.32,141.77,142.25,47340.0,139.7572,140.013,139.4719,139.9441,47340.0
2023-02-28 15:50:00,142.27,142.64,141.87,141.9,185944.0,139.9638,140.3278,139.5703,139.5998,185944.0
2023-03-01 09:30:00,138.58,139.99,136.25,136.92,147995.0,136.3336,137.7207,134.0414,134.7005,147995.0
2023-03-01 09:40:00,137.13,137.91,136.75,137.16,106165.0,134.9071,135.6745,134.5333,134.9366,106165.0
2023-03-01 09:50:00,137.07,138.82,137.0,137.58,60815.0,134.8481,136.5697,134.7792,135.3498,60815.0
2023-03-01 10:00:00,137.62,138.0,137.17,137.88,31290.0,135.3892,135.763,134.9465,135.6449,31290.0
2023-03-01 10:10:00,137.87,138.0,137.5,137.79,23557.0,135.6351,135.763,135.2711,135.5564,23557.0
2023-03-01 10:20:00,137.9,138.72,137.71,138.49,32227.0,135.6646,136.4713,135.4777,136.2451,32227.0
2023-03-01 10:30:00,138.49,138.61,137.75,138.13,105115.0,136.2451,136.3631,135.5171,135.8909,105115.0
2023-03-01 10:40:00,138.13,138.94,138.1,138.81,45318.0,135.8909,136.6878,135.8614,136.5599,45318.0
2023-03-01 10:50:00,138.71,138.89,138.11,138.68,126733.0,136.4615,136.6386,135.8712,136.432,126733.0
2023-03-01 11:00:00,138.69,138.77,137.85,137.86,14760.0,136.4418,136.5205,135.6154,135.6253,14760.0
2023-03-01 11:10:00,137.91,137.97,136.76,136.77,21561.0,135.6745,135.7335,134.5431,134.5529,21561.0
2023-03-01 11:20:00,136.87,137.32,136.66,137.1,26739.0,134.6513,135.094,134.4447,134.8776,26739.0
2023-03-01 11:30:00,137.1,137.98,137.1,137.98,29628.0,134.8776,135.7433,134.8776,135.7433,29628.0
2023-03-01 11:40:00,138.0,138.47,137.95,138.31,23968.0,135.763,136.2254,135.7138,136.068,23968.0
2023-03-01 11:50:00,138.26,138.3,137.96,138.09,10795.0,136.0188,136.0581,135.7237,135.8515,10795.0
2023-03-01 12:00:00,138.2,138.4,138.02,138.4,14040.0,135.9598,136.1565,135.7827,136.1565,14040.0
2023-03-01 12:10:00,138.4,138.78,138.4,138.51,15575.0,136.1565,136.5304,136.1565,136.2647,15575.0
2023-03-01 12:20:00,138.5,138.75,138.47,138.6,27411.0,136.2549,136.5008,136.2254,136.3533,27411.0
2023-03-01 12:30:00,138.69,138.75,138.48,138.63,9636.0,136.4418,136.5008,136.2352,136.3828,9636.0
2023-03-01 12:40:00,138.6,138.8,138.5,138.59,11662.0,136.3533,136.55,136.2549,136.3434,11662.0
2023-03-01 12:50:00,138.64,138.64,138.29,138.38,7935.0,136.3926,136.3926,136.0483,136.1368,7935.0
2023-03-01 13:00:00,138.31,138.42,138.16,138.4,13635.0,136.068,136.1762,135.9204,136.1565,13635.0
2023-03-01 13:10:00,138.35,138.79,138.3,138.67,24475.0,136.1073,136.5402,136.0581,136.4221,24475.0
2023-03-01 13:20:00,138.64,138.71,138.48,138.58,9637.0,136.3926,136.4615,136.2352,136.3336,9637.0
2023-03-01 13:30:00,138.57,138.66,138.39,138.61,10747.0,136.3238,136.4123,136.1467,136.3631,10747.0
2023-03-01 13:40:00,138.62,138.66,138.41,138.47,10467.0,136.373,136.4123,136.1664,136.2254,10467.0
2023-03-01 13:50:00,138.46,138.67,138.33,138.43,24965.0,136.2155,136.4221,136.0877,136.186,24965.0
2023-03-01 14:00:00,138.4,138.76,138.3,138.75,15649.0,136.1565,136.5107,136.0581,136.5008,15649.0
2023-03-01 14:10:00,138.71,138.76,138.44,138.53,15441.0,136.4615,136.5107,136.1959,136.2844,15441.0
2023-03-01 14:20:00,138.53,138.54,137.72,137.76,53629.0,136.2844,136.2942,135.4875,135.5269,53629.0
2023-03-01 14:30:00,137.74,137.78,137.34,137.36,41392.0,135.5072,135.5466,135.1137,135.1334,41392.0
2023-03-01 14:40:00,137.37,137.37,137.01,137.21,17806.0,135.1432,135.1432,134.7891,134.9858,17806.0
2023-03-01 14:50:00,137.24,137.29,136.69,136.71,38453.0,135.0153,135.0645,134.4742,134.4939,38453.0
2023-03-01 15:00:00,136.71,137.02,136.63,136.81,28324.0,134.4939,134.7989,134.4152,134.5923,28324.0
2023-03-01 15:10:00,136.8,137.0,136.56,136.65,50431.0,134.5825,134.7792,134.3463,134.4349,50431.0
2023-03-01 15:20:00,136.69,136.91,136.56,136.68,33501.0,134.4742,134.6907,134.3463,134.4644,33501.0
2023-03-01 15:30:00,136.64,136.95,136.64,136.81,52147.0,134.425,134.73,134.425,134.5923,52147.0
2023-03-01 15:40:00,136.83,137.0,136.72,136.84,78077.0,134.612,134.7792,134.5038,134.6218,78077.0
2023-03-01 15:50:00,136.88,137.85,136.78,137.56,619340.0,134.6612,135.6154,134.5628,135.3301,619340.0
2023-03-02 09:30:00,136.3,137.1,136.08,136.73,30576.0,134.0906,134.8776,133.8741,134.5136,30576.0
2023-03-02 09:40:00,136.72,137.7,136.72,137.62,18631.0,134.5038,135.4679,134.5038,135.3892,18631.0
2023-03-02 09:50:00,137.69,137.83,136.72,137.17,52634.0,135.458,135.5958,134.5038,134.9465,52634.0
2023-03-02 10:00:00,137.08,137.76,137.06,137.74,19399.0,134.8579,135.5269,134.8382,135.5072,19399.0
2023-03-02 10:10:00,137.79,137.8,137.48,137.61,12482.0,135.5564,135.5662,135.2514,135.3793,12482.0
2023-03-02 10:20:00,137.67,138.62,137.35,138.61,73587.0,135.4384,136.373,135.1235,136.3631,73587.0
2023-03-02 10:30:00,138.62,138.84,138.33,138.84,49601.0,136.373,136.5894,136.0877,136.5894,49601.0
2023-03-02 10:40:00,138.88,139.26,138.74,138.86,21355.0,136.6287,137.0026,136.491,136.6091,21355.0
2023-03-02 10:50:00,138.84,139.07,138.63,138.98,14904.0,136.5894,136.8157,136.3828,136.7271,14904.0
2023-03-02 11:00:00,138.98,139.55,138.98,139.52,13928.0,136.7271,137.2879,136.7271,137.2584,13928.0
2023-03-02 11:10:00,139.52,139.87,139.46,139.52,27737.0,137.2584,137.6027,137.1993,137.2584,27737.0
2023-03-02 11:20:00,139.5,140.17,139.5,140.14,26128.0,137.2387,137.8978,137.2387,137.8683,26128.0
2023-03-02 11:30:00,140.14,140.25,139.68,139.87,57794.0,137.8683,137.9765,137.4158,137.6027,57794.0
2023-03-02 11:40:00,139.83,139.83,139.53,139.75,12685.0,137.5633,137.5633,137.2682,137.4846,12685.0
2023-03-02 11:50:00,139.77,140.02,139.57,140.02,35318.0,137.5043,137.7503,137.3076,137.7503,35318.0
2023-03-02 12:00:00,140.02,140.67,140.0,140.61,21071.0,137.7503,138.3897,137.7306,138.3307,21071.0
2023-03-02 12:10:00,140.66,141.04,140.44,140.5,21420.0,138.3799,138.7537,138.1635,138.2225,21420.0
2023-03-02 12:20:00,140.55,140.84,140.5,140.8,18647.0,138.2717,138.557,138.2225,138.5176,18647.0
2023-03-02 12:30:00,140.78,141.0,140.6,140.61,38365.0,138.4979,138.7144,138.3209,138.3307,38365.0
2023-03-02 12:40:00,140.63,140.74,140.53,140.53,11452.0,138.3504,138.4586,138.252,138.252,11452.0
2023-03-02 12:50:00,140.59,140.74,140.5,140.61,8398.0,138.311,138.4586,138.2225,138.3307,8398.0
2023-03-02 13:00:00,140.63,140.83,140.44,140.46,25258.0,138.3504,138.5471,138.1635,138.1831,25258.0
2023-03-02 13:10:00,140.48,140.71,140.48,140.56,6336.0,138.2028,138.4291,138.2028,138.2815,6336.0
2023-03-02 13:20:00,140.6,140.66,140.48,140.61,11783.0,138.3209,138.3799,138.2028,138.3307,11783.0
2023-03-02 13:30:00,140.57,141.25,140.43,140.89,32087.0,138.2913,138.9603,138.1536,138.6062,32087.0
2023-03-02 13:40:00,140.93,140.99,140.53,140.73,9132.0,138.6455,138.7045,138.252,138.4487,9132.0
2023-03-02 13:50:00,140.75,140.95,140.7,140.92,9306.0,138.4684,138.6652,138.4192,138.6357,9306.0
2023-03-02 14:00:00,140.92,141.13,140.72,140.74,15342.0,138.6357,138.8423,138.4389,138.4586,15342.0
2023-03-02 14:10:00,140.75,140.76,140.48,140.66,9332.0,138.4684,138.4783,138.2028,138.3799,9332.0
2023-03-02 14:20:00,140.7,140.83,140.66,140.74,14210.0,138.4192,138.5471,138.3799,138.4586,14210.0
2023-03-02 14:30:00,140.75,140.88,140.64,140.84,12009.0,138.4684,138.5963,138.3602,138.557,12009.0
2023-03-02 14:40:00,140.83,140.87,140.68,140.69,10155.0,138.5471,138.5865,138.3996,138.4094,10155.0
2023-03-02 14:50:00,140.73,140.85,140.62,140.85,15509.0,138.4487,138.5668,138.3405,138.5668,15509.0
2023-03-02 15:00:00,140.84,140.95,140.68,140.79,16502.0,138.557,138.6652,138.3996,138.5078,16502.0
2023-03-02 15:10:00,140.79,141.26,140.74,140.91,49437.0,138.5078,138.9702,138.4586,138.6258,49437.0
2023-03-02 15:20:00,140.91,140.99,140.73,140.81,54446.0,138.6258,138.7045,138.4487,138.5275,54446.0
2023-03-02 15:30:00,140.92,141.22,140.87,141.07,79168.0,138.6357,138.9308,138.5865,138.7832,79168.0
2023-03-02 15:40:00,141.06,141.67,141.06,141.53,39809.0,138.7734,139.3735,138.7734,139.2358,39809.0
2023-03-02 15:50:00,141.49,141.72,141.27,141.71,140410.0,139.1964,139.4227,138.98,139.4129,140410.0
2023-03-03 09:30:00,142.54,143.29,142.14,142.62,18581.0,140.2294,140.9673,139.8359,140.3081,18581.0
2023-03-03 09:40:00,142.83,142.83,142.15,142.55,13903.0,140.5147,140.5147,139.8457,140.2392,13903.0
2023-03-03 09:50:00,142.55,142.92,142.32,142.92,19285.0,140.2392,140.6032,140.013,140.6032,19285.0
2023-03-03 10:00:00,142.92,143.28,141.98,142.11,19946.0,140.6032,140.9574,139.6785,139.8064,19946.0
2023-03-03 10:10:00,142.21,142.35,141.98,142.28,8959.0,139.9048,140.0425,139.6785,139.9736,8959.0
2023-03-03 10:20:00,142.32,142.93,142.31,142.84,9986.0,140.013,140.6131,140.0031,140.5245,9986.0
2023-03-03 10:30:00,142.92,142.93,142.7,142.83,9640.0,140.6032,140.6131,140.3868,140.5147,9640.0
2023-03-03 10:40:00,142.89,143.23,142.76,142.9,11119.0,140.5737,140.9082,140.4458,140.5836,11119.0
2023-03-03 10:50:00,142.89,142.94,142.74,142.93,19699.0,140.5737,140.6229,140.4262,140.6131,19699.0
2023-03-03 11:00:00,142.94,143.14,142.78,143.03,6611.0,140.6229,140.8197,140.4655,140.7115,6611.0
2023-03-03 11:10:00,142.81,143.01,142.79,142.91,5508.0,140.495,140.6918,140.4754,140.5934,5508.0
2023-03-03 11:20:00,142.89,142.98,142.86,142.98,7653.0,140.5737,140.6623,140.5442,140.6623,7653.0
2023-03-03 11:30:00,142.92,143.01,142.62,142.63,6763.0,140.6032,140.6918,140.3081,140.3179,6763.0
2023-03-03 11:40:00,142.64,142.95,142.64,142.9,9305.0,140.3278,140.6328,140.3278,140.5836,9305.0
2023-03-03 11:50:00,142.9,143.43,142.9,143.27,7815.0,140.5836,141.105,140.5836,140.9476,7815.0
2023-03-03 12:00:00,143.28,143.36,143.25,143.31,5269.0,140.9574,141.0361,140.9279,140.9869,5269.0
2023-03-03 12:10:00,143.3,143.58,143.3,143.58,6228.0,140.9771,141.2526,140.9771,141.2526,6228.0
2023-03-03 12:20:00,143.57,143.76,143.55,143.74,9357.0,141.2427,141.4296,141.223,141.41,9357.0
2023-03-03 12:30:00,143.78,143.87,143.63,143.71,8042.0,141.4493,141.5378,141.3017,141.3804,8042.0
2023-03-03 12:40:00,143.76,143.87,143.71,143.8,3367.0,141.4296,141.5378,141.3804,141.469,3367.0
2023-03-03 12:50:00,143.78,144.03,143.78,144.0,8145.0,141.4493,141.6953,141.4493,141.6657,8145.0
2023-03-03 13:00:00,144.02,144.06,143.89,144.03,8337.0,141.6854,141.7248,141.5575,141.6953,8337.0
2023-03-03 13:10:00,143.98,144.07,143.95,143.99,6849.0,141.6461,141.7346,141.6166,141.6559,6849.0
2023-03-03 13:20:00,144.01,144.15,143.95,144.07,4234.0,141.6756,141.8133,141.6166,141.7346,4234.0
2023-03-03 13:30:00,144.07,144.21,143.97,144.21,5488.0,141.7346,141.8723,141.6362,141.8723,5488.0
2023-03-03 13:40:00,144.17,144.26,143.78,143.78,14313.0,141.833,141.9215,141.4493,141.4493,14313.0
2023-03-03 13:50:00,143.77,143.79,143.56,143.59,17414.0,141.4395,141.4591,141.2329,141.2624,17414.0
2023-03-03 14:00:00,143.59,143.77,143.51,143.65,23825.0,141.2624,141.4395,141.1837,141.3214,23825.0
2023-03-03 14:10:00,143.8,144.2,143.76,143.87,4172.0,141.469,141.8625,141.4296,141.5378,4172.0
2023-03-03 14:20:00,143.91,143.91,143.77,143.9,5763.0,141.5772,141.5772,141.4395,141.5674,5763.0
2023-03-03 14:30:00,143.83,144.01,143.8,143.98,11361.0,141.4985,141.6756,141.469,141.6461,11361.0
2023-03-03 14:40:00,143.97,144.07,143.95,144.02,5200.0,141.6362,141.7346,141.6166,141.6854,5200.0
2023-03-03 14:50:00,144.02,144.04,143.93,144.0,6355.0,141.6854,141.7051,141.5969,141.6657,6355.0
2023-03-03 15:00:00,144.07,144.29,144.03,144.28,7581.0,141.7346,141.951,141.6953,141.9412,7581.0
2023-03-03 15:10:00,144.29,144.3,143.91,143.92,10087.0,141.951,141.9609,141.5772,141.587,10087.0
2023-03-03 15:20:00,143.96,144.44,143.96,144.29,14116.0,141.6264,142.0986,141.6264,141.951,14116.0
2023-03-03 15:30:00,144.3,144.4,143.95,144.06,16113.0,141.9609,142.0593,141.6166,141.7248,16113.0
2023-03-03 15:40:00,144.04,144.23,143.98,144.2,22357.0,141.7051,141.892,141.6461,141.8625,22357.0
2023-03-03 15:50:00,144.15,144.19,143.81,143.91,85925.0,141.8133,141.8527,141.4788,141.5772,85925.0
2023-03-06 09:30:00,143.35,143.84,143.2,143.78,21043.0,141.0263,141.5083,140.8787,141.4493,21043.0
2023-03-06 09:40:00,143.75,144.4,143.74,144.34,10414.0,141.4198,142.0593,141.41,142.0002,10414.0
2023-03-06 09:50:00,144.41,145.23,144.41,145.13,13287.0,142.0691,142.8758,142.0691,142.7774,13287.0
2023-03-06 10:00:00,145.23,145.44,144.87,145.25,21335.0,142.8758,143.0824,142.5216,142.8955,21335.0
2023-03-06 10:10:00,145.23,145.29,144.82,144.82,10117.0,142.8758,142.9348,142.4724,142.4724,10117.0
2023-03-06 10:20:00,144.92,144.96,144.36,144.82,11263.0,142.5708,142.6102,142.0199,142.4724,11263.0
2023-03-06 10:30:00,144.88,144.95,144.53,144.85,8041.0,142.5315,142.6003,142.1872,142.502,8041.0
2023-03-06 10:40:00,144.85,144.86,144.39,144.45,10842.0,142.502,142.5118,142.0494,142.1084,10842.0
2023-03-06 10:50:00,144.5,144.74,144.4,144.53,8309.0,142.1576,142.3937,142.0593,142.1872,8309.0
2023-03-06 11:00:00,144.55,144.73,144.46,144.55,15737.0,142.2068,142.3839,142.1183,142.2068,15737.0
2023-03-06 11:10:00,144.63,144.86,144.59,144.71,7815.0,142.2855,142.5118,142.2462,142.3642,7815.0
2023-03-06 11:20:00,144.71,144.71,144.31,144.35,9656.0,142.3642,142.3642,141.9707,142.0101,9656.0
2023-03-06 11:30:00,144.35,144.44,144.14,144.17,13990.0,142.0101,142.0986,141.8035,141.833,13990.0
2023-03-06 11:40:00,144.16,144.16,143.87,143.98,17065.0,141.8231,141.8231,141.5378,141.6461,17065.0
2023-03-06 11:50:00,144.01,144.13,143.98,144.02,7700.0,141.6756,141.7936,141.6461,141.6854,7700.0
2023-03-06 12:00:00,144.01,144.14,143.91,144.08,15287.0,141.6756,141.8035,141.5772,141.7444,15287.0
2023-03-06 12:10:00,144.11,144.29,144.01,144.26,9787.0,141.774,141.951,141.6756,141.9215,9787.0
2023-03-06 12:20:00,144.2,144.2,144.0,144.06,21215.0,141.8625,141.8625,141.6657,141.7248,21215.0
2023-03-06 12:30:00,144.06,144.15,143.87,143.87,7611.0,141.7248,141.8133,141.5378,141.5378,7611.0
2023-03-06 12:40:00,143.82,143.96,143.67,143.72,11298.0,141.4887,141.6264,141.3411,141.3903,11298.0
2023-03-06 12:50:00,143.67,143.75,143.52,143.73,13038.0,141.3411,141.4198,141.1935,141.4001,13038.0
2023-03-06 13:00:00,143.69,143.79,143.49,143.58,10862.0,141.3608,141.4591,141.164,141.2526,10862.0
2023-03-06 13:10:00,143.58,143.66,143.52,143.64,14649.0,141.2526,141.3313,141.1935,141.3116,14649.0
2023-03-06 13:20:00,143.65,143.69,143.44,143.46,7250.0,141.3214,141.3608,141.1148,141.1345,7250.0
2023-03-06 13:30:00,143.47,143.7,143.41,143.42,11611.0,141.1443,141.3706,141.0853,141.0951,11611.0
2023-03-06 13:40:00,143.41,143.58,143.25,143.27,8250.0,141.0853,141.2526,140.9279,140.9476,8250.0
2023-03-06 13:50:00,143.31,143.31,143.15,143.19,8858.0,140.9869,140.9869,140.8295,140.8689,8858.0
2023-03-06 14:00:00,143.16,143.34,143.06,143.23,10320.0,140.8394,141.0164,140.741,140.9082,10320.0
2023-03-06 14:10:00,143.24,143.26,142.93,143.02,11436.0,140.9181,140.9377,140.6131,140.7016,11436.0
2023-03-06 14:20:00,142.99,143.07,142.92,143.0,15523.0,140.6721,140.7508,140.6032,140.682,15523.0
2023-03-06 14:30:00,143.05,143.25,143.0,143.11,17450.0,140.7311,140.9279,140.682,140.7902,17450.0
2023-03-06 14:40:00,143.13,143.35,143.12,143.25,4239.0,140.8098,141.0263,140.8,140.9279,4239.0
2023-03-06 14:50:00,143.22,143.26,143.11,143.16,3092.0,140.8984,140.9377,140.7902,140.8394,3092.0
2023-03-06 15:00:00,143.1,143.2,142.79,142.91,16295.0,140.7803,140.8787,140.4754,140.5934,16295.0
2023-03-06 15:10:00,142.92,142.99,142.75,142.97,12848.0,140.6032,140.6721,140.436,140.6524,12848.0
2023-03-06 15:20:00,142.93,142.93,142.68,142.73,13936.0,140.6131,140.6131,140.3671,140.4163,13936.0
2023-03-06 15:30:00,142.73,143.04,142.73,142.96,18523.0,140.4163,140.7213,140.4163,140.6426,18523.0
2023-03-06 15:40:00,142.96,143.0,142.84,142.93,27544.0,140.6426,140.682,140.5245,140.6131,27544.0
2023-03-06 15:50:00,142.9,143.27,142.9,143.26,100072.0,140.5836,140.9476,140.5836,140.9377,100072.0
2023-03-07 09:30:00,143.56,143.66,142.93,143.09,15968.0,141.2329,141.3313,140.6131,140.7705,15968.0
2023-03-07 09:40:00,143.09,143.22,142.74,142.9,7924.0,140.7705,140.8984,140.4262,140.5836,7924.0
2023-03-07 09:50:00,142.97,142.98,142.36,142.36,13205.0,140.6524,140.6623,140.0523,140.0523,13205.0
2023-03-07 10:00:00,142.36,142.37,140.96,141.04,9977.0,140.0523,140.0622,138.675,138.7537,9977.0
2023-03-07 10:10:00,140.94,141.15,140.73,141.01,14767.0,138.6553,138.8619,138.4487,138.7242,14767.0
2023-03-07 10:20:00,141.01,141.7,141.01,141.51,13570.0,138.7242,139.403,138.7242,139.2161,13570.0
2023-03-07 10:30:00,141.6,141.87,141.36,141.56,14673.0,139.3046,139.5703,139.0685,139.2653,14673.0
2023-03-07 10:40:00,141.52,141.73,141.13,141.7,16312.0,139.2259,139.4325,138.8423,139.403,16312.0
2023-03-07 10:50:00,141.7,141.7,141.03,141.07,7199.0,139.403,139.403,138.7439,138.7832,7199.0
2023-03-07 11:00:00,141.08,141.64,141.06,141.38,6678.0,138.7931,139.344,138.7734,139.0882,6678.0
2023-03-07 11:10:00,141.56,141.63,141.18,141.4,9747.0,139.2653,139.3342,138.8915,139.1079,9747.0
2023-03-07 11:20:00,141.46,141.46,141.19,141.23,3813.0,139.1669,139.1669,138.9013,138.9406,3813.0
2023-03-07 11:30:00,141.1,141.34,141.09,141.27,3400.0,138.8128,139.0489,138.8029,138.98,3400.0
2023-03-07 11:40:00,141.33,141.44,141.08,141.33,3741.0,139.039,139.1472,138.7931,139.039,3741.0
2023-03-07 11:50:00,141.4,141.42,141.0,141.17,5154.0,139.1079,139.1276,138.7144,138.8816,5154.0
2023-03-07 12:00:00,141.21,141.28,141.08,141.17,4331.0,138.921,138.9898,138.7931,138.8816,4331.0
2023-03-07 12:10:00,141.15,141.28,141.11,141.26,6843.0,138.8619,138.9898,138.8226,138.9702,6843.0
2023-03-07 12:20:00,141.33,141.75,141.24,141.33,4705.0,139.039,139.4522,138.9505,139.039,4705.0
2023-03-07 12:30:00,141.22,141.49,141.16,141.29,2481.0,138.9308,139.1964,138.8718,138.9997,2481.0
2023-03-07 12:40:00,141.37,141.4,141.16,141.25,3056.0,139.0784,139.1079,138.8718,138.9603,3056.0
2023-03-07 12:50:00,141.28,141.33,141.01,141.1,5036.0,138.9898,139.039,138.7242,138.8128,5036.0
2023-03-07 13:00:00,141.1,141.26,141.0,141.2,8471.0,138.8128,138.9702,138.7144,138.9111,8471.0
2023-03-07 13:10:00,141.18,141.23,141.01,141.03,8156.0,138.8915,138.9406,138.7242,138.7439,8156.0
2023-03-07 13:20:00,141.0,141.14,140.94,141.0,12244.0,138.7144,138.8521,138.6553,138.7144,12244.0
2023-03-07 13:30:00,141.05,141.17,140.93,141.01,6287.0,138.7636,138.8816,138.6455,138.7242,6287.0
2023-03-07 13:40:00,141.0,141.03,140.55,140.57,5944.0,138.7144,138.7439,138.2717,138.2913,5944.0
2023-03-07 13:50:00,140.53,140.76,140.5,140.63,3797.0,138.252,138.4783,138.2225,138.3504,3797.0
2023-03-07 14:00:00,140.63,140.74,140.51,140.72,5951.0,138.3504,138.4586,138.2323,138.4389,5951.0
2023-03-07 14:10:00,140.61,140.8,140.5,140.55,12275.0,138.3307,138.5176,138.2225,138.2717,12275.0
2023-03-07 14:20:00,140.56,140.67,140.31,140.49,11257.0,138.2815,138.3897,138.0356,138.2126,11257.0
2023-03-07 14:30:00,140.45,140.71,140.37,140.71,10766.0,138.1733,138.4291,138.0946,138.4291,10766.0
2023-03-07 14:40:00,140.77,140.79,140.5,140.67,5818.0,138.4881,138.5078,138.2225,138.3897,5818.0
2023-03-07 14:50:00,140.62,140.63,140.43,140.46,4372.0,138.3405,138.3504,138.1536,138.1831,4372.0
2023-03-07 15:00:00,140.47,140.67,140.44,140.59,3621.0,138.193,138.3897,138.1635,138.311,3621.0
2023-03-07 15:10:00,140.64,140.85,140.63,140.83,8581.0,138.3602,138.5668,138.3504,138.5471,8581.0
2023-03-07 15:20:00,140.81,140.81,140.57,140.59,9581.0,138.5275,138.5275,138.2913,138.311,9581.0
2023-03-07 15:30:00,140.58,140.93,140.58,140.83,16371.0,138.3012,138.6455,138.3012,138.5471,16371.0
2023-03-07 15:40:00,140.83,140.87,140.48,140.52,25546.0,138.5471,138.5865,138.2028,138.2422,25546.0
2023-03-07 15:50:00,140.56,140.63,140.23,140.36,119152.0,138.2815,138.3504,137.9569,138.0847,119152.0
2023-03-08 09:30:00,140.15,140.66,139.53,139.7,39059.0,137.8782,138.3799,137.2682,137.4354,39059.0
2023-03-08 09:40:00,139.78,139.95,139.55,139.56,9547.0,137.5141,137.6814,137.2879,137.2977,9547.0
2023-03-08 09:50:00,139.57,140.38,139.57,140.27,3892.0,137.3076,138.1044,137.3076,137.9962,3892.0
2023-03-08 10:00:00,140.23,140.25,139.37,139.75,46698.0,137.9569,137.9765,137.1108,137.4846,46698.0
2023-03-08 10:10:00,139.83,140.02,139.59,139.59,15852.0,137.5633,137.7503,137.3272,137.3272,15852.0
2023-03-08 10:20:00,139.72,140.25,139.55,140.03,8705.0,137.4551,137.9765,137.2879,137.7601,8705.0
2023-03-08 10:30:00,140.03,140.74,139.96,140.6,12954.0,137.7601,138.4586,137.6912,138.3209,12954.0
2023-03-08 10:40:00,140.59,140.82,140.2,140.2,23253.0,138.311,138.5373,137.9273,137.9273,23253.0
2023-03-08 10:50:00,140.2,140.57,140.07,140.44,8667.0,137.9273,138.2913,137.7994,138.1635,8667.0
2023-03-08 11:00:00,140.5,141.02,140.46,140.96,14658.0,138.2225,138.734,138.1831,138.675,14658.0
2023-03-08 11:10:00,141.03,141.19,140.87,140.9,13537.0,138.7439,138.9013,138.5865,138.616,13537.0
2023-03-08 11:20:00,140.86,141.18,140.83,140.99,7172.0,138.5766,138.8915,138.5471,138.7045,7172.0
2023-03-08 11:30:00,141.0,141.04,140.86,141.03,7250.0,138.7144,138.7537,138.5766,138.7439,7250.0
2023-03-08 11:40:00,141.08,141.29,141.03,141.21,11971.0,138.7931,138.9997,138.7439,138.921,11971.0
2023-03-08 11:50:00,141.15,141.58,141.04,141.49,12943.0,138.8619,139.285,138.7537,139.1964,12943.0
2023-03-08 12:00:00,141.4,141.52,141.17,141.17,23346.0,139.1079,139.2259,138.8816,138.8816,23346.0
2023-03-08 12:10:00,141.1,141.27,140.97,141.25,5098.0,138.8128,138.98,138.6849,138.9603,5098.0
2023-03-08 12:20:00,141.24,141.3,140.74,140.82,12386.0,138.9505,139.0095,138.4586,138.5373,12386.0
2023-03-08 12:30:00,140.75,140.75,140.27,140.28,10324.0,138.4684,138.4684,137.9962,138.006,10324.0
2023-03-08 12:40:00,140.28,140.53,140.25,140.3,6268.0,138.006,138.252,137.9765,138.0257,6268.0
2023-03-08 12:50:00,140.3,140.37,139.98,140.3,5974.0,138.0257,138.0946,137.7109,138.0257,5974.0
2023-03-08 13:00:00,140.24,140.39,139.99,140.16,7402.0,137.9667,138.1143,137.7207,137.888,7402.0
2023-03-08 13:10:00,140.14,140.15,139.9,140.09,8072.0,137.8683,137.8782,137.6322,137.8191,8072.0
2023-03-08 13:20:00,140.0,140.38,139.99,140.04,6903.0,137.7306,138.1044,137.7207,137.7699,6903.0
2023-03-08 13:30:00,140.05,140.26,139.92,140.21,9749.0,137.7798,137.9864,137.6519,137.9372,9749.0
2023-03-08 13:40:00,140.19,140.19,139.81,139.89,10098.0,137.9175,137.9175,137.5437,137.6224,10098.0
2023-03-08 13:50:00,139.87,139.87,139.66,139.82,17809.0,137.6027,137.6027,137.3961,137.5535,17809.0
2023-03-08 14:00:00,139.84,140.35,139.84,140.34,15221.0,137.5732,138.0749,137.5732,138.0651,15221.0
2023-03-08 14:10:00,140.3,140.43,140.13,140.13,13796.0,138.0257,138.1536,137.8585,137.8585,13796.0
2023-03-08 14:20:00,140.17,140.36,140.02,140.36,7013.0,137.8978,138.0847,137.7503,138.0847,7013.0
2023-03-08 14:30:00,140.36,140.36,140.18,140.25,6184.0,138.0847,138.0847,137.9077,137.9765,6184.0
2023-03-08 14:40:00,140.22,140.32,140.04,140.28,6697.0,137.947,138.0454,137.7699,138.006,6697.0
2023-03-08 14:50:00,140.22,140.3,140.11,140.17,7129.0,137.947,138.0257,137.8388,137.8978,7129.0
2023-03-08 15:00:00,140.2,140.51,140.17,140.51,14122.0,137.9273,138.2323,137.8978,138.2323,14122.0
2023-03-08 15:10:00,140.47,140.5,140.32,140.32,11587.0,138.193,138.2225,138.0454,138.0454,11587.0
2023-03-08 15:20:00,140.33,140.58,140.31,140.5,16651.0,138.0552,138.3012,138.0356,138.2225,16651.0
2023-03-08 15:30:00,140.5,140.71,140.44,140.56,18350.0,138.2225,138.4291,138.1635,138.2815,18350.0
2023-03-08 15:40:00,140.61,140.97,140.61,140.76,36928.0,138.3307,138.6849,138.3307,138.4783,36928.0
2023-03-08 15:50:00,140.77,141.03,140.72,140.91,86823.0,138.4881,138.7439,138.4389,138.6258,86823.0
2023-03-09 09:30:00,141.26,141.86,140.92,141.39,40027.0,138.9702,139.5604,138.6357,139.0981,40027.0
2023-03-09 09:40:00,141.6,141.87,141.59,141.86,5590.0,139.3046,139.5703,139.2948,139.5604,5590.0
2023-03-09 09:50:00,141.93,141.94,141.47,141.83,13271.0,139.6293,139.6391,139.1768,139.5309,13271.0
2023-03-09 10:00:00,141.78,142.0,141.37,141.56,17535.0,139.4817,139.6982,139.0784,139.2653,17535.0
2023-03-09 10:10:00,141.56,141.68,141.03,141.13,7029.0,139.2653,139.3833,138.7439,138.8423,7029.0
2023-03-09 10:20:00,141.06,141.29,140.91,141.24,13966.0,138.7734,138.9997,138.6258,138.9505,13966.0
2023-03-09 10:30:00,141.32,141.81,141.32,141.74,5704.0,139.0292,139.5112,139.0292,139.4424,5704.0
2023-03-09 10:40:00,141.78,141.95,141.7,141.78,8149.0,139.4817,139.649,139.403,139.4817,8149.0
2023-03-09 10:50:00,141.69,141.7,141.37,141.49,7543.0,139.3932,139.403,139.0784,139.1964,7543.0
2023-03-09 11:00:00,141.41,141.47,141.16,141.41,7276.0,139.1177,139.1768,138.8718,139.1177,7276.0
2023-03-09 11:10:00,141.26,141.39,141.17,141.3,2632.0,138.9702,139.0981,138.8816,139.0095,2632.0
2023-03-09 11:20:00,141.27,141.37,141.21,141.35,7215.0,138.98,139.0784,138.921,139.0587,7215.0
2023-03-09 11:30:00,141.33,141.43,141.19,141.19,16510.0,139.039,139.1374,138.9013,138.9013,16510.0
2023-03-09 11:40:00,141.19,141.35,141.18,141.3,4661.0,138.9013,139.0587,138.8915,139.0095,4661.0
2023-03-09 11:50:00,141.25,141.25,141.08,141.12,8672.0,138.9603,138.9603,138.7931,138.8324,8672.0
2023-03-09 12:00:00,141.16,141.27,140.98,141.14,8876.0,138.8718,138.98,138.6947,138.8521,8876.0
2023-03-09 12:10:00,141.17,141.41,141.13,141.41,8221.0,138.8816,139.1177,138.8423,139.1177,8221.0
2023-03-09 12:20:00,141.38,141.41,141.15,141.41,10934.0,139.0882,139.1177,138.8619,139.1177,10934.0
2023-03-09 12:30:00,141.39,141.42,141.2,141.32,6684.0,139.0981,139.1276,138.9111,139.0292,6684.0
2023-03-09 12:40:00,141.33,141.47,141.16,141.39,9603.0,139.039,139.1768,138.8718,139.0981,9603.0
2023-03-09 12:50:00,141.22,141.31,140.83,141.05,9714.0,138.9308,139.0193,138.5471,138.7636,9714.0
2023-03-09 13:00:00,141.06,141.12,140.9,140.94,9938.0,138.7734,138.8324,138.616,138.6553,9938.0
2023-03-09 13:10:00,140.94,141.07,140.55,140.72,6840.0,138.6553,138.7832,138.2717,138.4389,6840.0
2023-03-09 13:20:00,140.64,140.71,140.33,140.33,17629.0,138.3602,138.4291,138.0552,138.0552,17629.0
2023-03-09 13:30:00,140.32,140.33,139.97,139.97,8253.0,138.0454,138.0552,137.7011,137.7011,8253.0
2023-03-09 13:40:00,140.02,140.13,139.88,139.9,15744.0,137.7503,137.8585,137.6125,137.6322,15744.0
2023-03-09 13:50:00,139.87,139.97,139.76,139.81,5755.0,137.6027,137.7011,137.4945,137.5437,5755.0
2023-03-09 14:00:00,139.81,139.98,139.41,139.63,14632.0,137.5437,137.7109,137.1501,137.3666,14632.0
2023-03-09 14:10:00,139.61,139.74,139.38,139.63,24811.0,137.3469,137.4748,137.1206,137.3666,24811.0
2023-03-09 14:20:00,139.64,139.85,139.56,139.56,12419.0,137.3764,137.583,137.2977,137.2977,12419.0
2023-03-09 14:30:00,139.54,139.6,139.25,139.52,17121.0,137.278,137.3371,136.9927,137.2584,17121.0
2023-03-09 14:40:00,139.55,139.85,139.54,139.66,33693.0,137.2879,137.583,137.278,137.3961,33693.0
2023-03-09 14:50:00,139.61,139.63,139.17,139.2,32220.0,137.3469,137.3666,136.914,136.9436,32220.0
2023-03-09 15:00:00,139.22,139.31,138.75,138.88,41204.0,136.9632,137.0518,136.5008,136.6287,41204.0
2023-03-09 15:10:00,138.84,138.94,138.54,138.55,26129.0,136.5894,136.6878,136.2942,136.3041,26129.0
2023-03-09 15:20:00,138.55,139.04,138.3,138.82,34365.0,136.3041,136.7861,136.0581,136.5697,34365.0
2023-03-09 15:30:00,138.77,139.26,138.75,139.25,35314.0,136.5205,137.0026,136.5008,136.9927,35314.0
2023-03-09 15:40:00,139.25,139.29,138.77,139.08,60201.0,136.9927,137.0321,136.5205,136.8255,60201.0
2023-03-09 15:50:00,139.07,139.52,138.8,138.9,154815.0,136.8157,137.2584,136.55,136.6484,154815.0
2023-03-10 09:30:00,139.19,139.44,138.57,138.81,43262.0,136.9337,137.1797,136.3238,136.5599,43262.0
2023-03-10 09:40:00,138.27,138.91,137.66,138.1,59511.0,136.0286,136.6583,135.4285,135.8614,59511.0
2023-03-10 09:50:00,138.06,138.06,137.15,137.53,28773.0,135.822,135.822,134.9268,135.3006,28773.0
2023-03-10 10:00:00,137.39,137.76,136.16,136.38,91320.0,135.1629,135.5269,133.9528,134.1693,91320.0
2023-03-10 10:10:00,136.38,136.74,135.95,136.19,68739.0,134.1693,134.5234,133.7462,133.9823,68739.0
2023-03-10 10:20:00,136.15,136.37,135.58,135.79,31026.0,133.943,134.1594,133.3822,133.5888,31026.0
2023-03-10 10:30:00,135.74,136.51,135.74,136.2,14008.0,133.5396,134.2972,133.5396,133.9922,14008.0
2023-03-10 10:40:00,136.29,136.43,135.67,135.98,18210.0,134.0807,134.2185,133.4708,133.7757,18210.0
2023-03-10 10:50:00,135.97,137.15,135.64,136.97,81369.0,133.7659,134.9268,133.4413,134.7497,81369.0
2023-03-10 11:00:00,136.91,136.91,136.56,136.82,6846.0,134.6907,134.6907,134.3463,134.6021,6846.0
2023-03-10 11:10:00,136.81,136.94,136.52,136.69,5737.0,134.5923,134.7202,134.307,134.4742,5737.0
2023-03-10 11:20:00,136.78,137.48,136.78,137.41,7454.0,134.5628,135.2514,134.5628,135.1826,7454.0
2023-03-10 11:30:00,137.48,137.79,137.46,137.72,26039.0,135.2514,135.5564,135.2318,135.4875,26039.0
2023-03-10 11:40:00,137.78,137.81,137.14,137.25,13599.0,135.5466,135.5761,134.9169,135.0252,13599.0
2023-03-10 11:50:00,137.2,137.5,137.08,137.25,22731.0,134.976,135.2711,134.8579,135.0252,22731.0
2023-03-10 12:00:00,137.32,137.72,137.29,137.4,22036.0,135.094,135.4875,135.0645,135.1727,22036.0
2023-03-10 12:10:00,137.36,137.6,136.56,136.56,24714.0,135.1334,135.3695,134.3463,134.3463,24714.0
2023-03-10 12:20:00,136.55,137.01,136.51,136.82,32898.0,134.3365,134.7891,134.2972,134.6021,32898.0
2023-03-10 12:30:00,136.81,137.37,136.81,137.26,22232.0,134.5923,135.1432,134.5923,135.035,22232.0
2023-03-10 12:40:00,137.19,137.19,135.91,136.03,10640.0,134.9661,134.9661,133.7069,133.8249,10640.0
2023-03-10 12:50:00,136.1,136.12,135.67,135.84,9220.0,133.8938,133.9135,133.4708,133.638,9220.0
2023-03-10 13:00:00,135.78,136.04,135.78,135.85,14547.0,133.579,133.8348,133.579,133.6479,14547.0
2023-03-10 13:10:00,135.84,136.03,135.46,135.46,7242.0,133.638,133.8249,133.2642,133.2642,7242.0
2023-03-10 13:20:00,135.35,135.51,135.01,135.26,6595.0,133.156,133.3134,132.8215,133.0674,6595.0
2023-03-10 13:30:00,135.17,135.27,134.92,135.0,11576.0,132.9789,133.0773,132.7329,132.8116,11576.0
2023-03-10 13:40:00,135.0,135.23,134.83,134.83,8074.0,132.8116,133.0379,132.6444,132.6444,8074.0
2023-03-10 13:50:00,134.89,135.14,134.71,134.98,21132.0,132.7034,132.9494,132.5263,132.792,21132.0
2023-03-10 14:00:00,135.01,135.76,135.0,135.76,21657.0,132.8215,133.5593,132.8116,133.5593,21657.0
2023-03-10 14:10:00,135.82,136.05,135.24,135.53,10898.0,133.6183,133.8446,133.0477,133.333,10898.0
2023-03-10 14:20:00,135.45,135.49,135.05,135.28,28924.0,133.2543,133.2937,132.8608,133.0871,28924.0
2023-03-10 14:30:00,135.3,135.75,135.3,135.68,27424.0,133.1068,133.5495,133.1068,133.4806,27424.0
2023-03-10 14:40:00,135.5,136.39,135.49,136.39,13601.0,133.3035,134.1791,133.2937,134.1791,13601.0
2023-03-10 14:50:00,136.34,136.48,136.02,136.37,16574.0,134.1299,134.2676,133.8151,134.1594,16574.0
2023-03-10 15:00:00,136.38,136.42,135.75,136.3,17382.0,134.1693,134.2086,133.5495,134.0906,17382.0
2023-03-10 15:10:00,136.2,136.45,135.64,135.67,32932.0,133.9922,134.2381,133.4413,133.4708,32932.0
2023-03-10 15:20:00,135.52,135.9,135.46,135.8,20016.0,133.3232,133.697,133.2642,133.5987,20016.0
2023-03-10 15:30:00,135.79,135.84,135.13,135.14,26625.0,133.5888,133.638,132.9395,132.9494,26625.0
2023-03-10 15:40:00,135.13,135.18,134.82,135.04,43290.0,132.9395,132.9887,132.6346,132.851,43290.0
2023-03-10 15:50:00,135.03,135.73,135.0,135.71,122308.0,132.8411,133.5298,132.8116,133.5101,122308.0
2023-03-13 09:30:00,135.55,136.26,135.12,135.32,33437.0,133.3527,134.0512,132.9297,133.1264,33437.0
2023-03-13 09:40:00,135.32,136.85,134.76,136.69,17330.0,133.1264,134.6316,132.5755,134.4742,17330.0
2023-03-13 09:50:00,136.87,137.31,136.68,136.95,10443.0,134.6513,135.0842,134.4644,134.73,10443.0
2023-03-13 10:00:00,137.01,137.49,136.51,137.3,20266.0,134.7891,135.2613,134.2972,135.0743,20266.0
2023-03-13 10:10:00,137.28,137.33,135.8,135.88,21050.0,135.0547,135.1039,133.5987,133.6774,21050.0
2023-03-13 10:20:00,135.75,136.04,134.98,135.12,33699.0,133.5495,133.8348,132.792,132.9297,33699.0
2023-03-13 10:30:00,135.13,136.1,135.04,136.05,21246.0,132.9395,133.8938,132.851,133.8446,21246.0
2023-03-13 10:40:00,136.18,136.93,135.79,136.77,18128.0,133.9725,134.7103,133.5888,134.5529,18128.0
2023-03-13 10:50:00,136.9,137.54,136.64,137.24,40822.0,134.6808,135.3105,134.425,135.0153,40822.0
2023-03-13 11:00:00,137.16,137.84,137.06,137.72,16280.0,134.9366,135.6056,134.8382,135.4875,16280.0
2023-03-13 11:10:00,137.62,137.85,137.43,137.58,18111.0,135.3892,135.6154,135.2022,135.3498,18111.0
2023-03-13 11:20:00,137.65,138.15,137.38,138.06,33639.0,135.4187,135.9106,135.1531,135.822,33639.0
2023-03-13 11:30:00,138.04,138.06,137.33,137.36,23371.0,135.8024,135.822,135.1039,135.1334,23371.0
2023-03-13 11:40:00,137.38,138.06,137.37,138.06,15436.0,135.1531,135.822,135.1432,135.822,15436.0
2023-03-13 11:50:00,137.95,137.96,137.29,137.85,18563.0,135.7138,135.7237,135.0645,135.6154,18563.0
2023-03-13 12:00:00,137.81,138.28,137.41,137.93,13637.0,135.5761,136.0385,135.1826,135.6941,13637.0
2023-03-13 12:10:00,137.86,137.89,137.41,137.53,15103.0,135.6253,135.6548,135.1826,135.3006,15103.0
2023-03-13 12:20:00,137.5,137.51,136.94,137.14,15117.0,135.2711,135.2809,134.7202,134.9169,15117.0
2023-03-13 12:30:00,137.33,137.38,136.96,137.38,20981.0,135.1039,135.1531,134.7399,135.1531,20981.0
2023-03-13 12:40:00,137.21,137.51,136.66,136.72,18327.0,134.9858,135.2809,134.4447,134.5038,18327.0
2023-03-13 12:50:00,136.72,136.9,136.37,136.82,20205.0,134.5038,134.6808,134.1594,134.6021,20205.0
2023-03-13 13:00:00,136.88,137.0,136.49,137.0,21115.0,134.6612,134.7792,134.2775,134.7792,21115.0
2023-03-13 13:10:00,137.09,137.37,136.92,137.14,17792.0,134.8678,135.1432,134.7005,134.9169,17792.0
2023-03-13 13:20:00,137.18,137.2,136.89,136.98,12953.0,134.9563,134.976,134.671,134.7595,12953.0
2023-03-13 13:30:00,136.91,137.19,136.3,137.1,19980.0,134.6907,134.9661,134.0906,134.8776,19980.0
2023-03-13 13:40:00,137.1,137.25,136.78,136.84,13905.0,134.8776,135.0252,134.5628,134.6218,13905.0
2023-03-13 13:50:00,136.89,137.1,136.85,137.0,9747.0,134.671,134.8776,134.6316,134.7792,9747.0
2023-03-13 14:00:00,137.05,137.21,136.9,136.9,16237.0,134.8284,134.9858,134.6808,134.6808,16237.0
2023-03-13 14:10:00,136.9,137.05,136.79,136.88,17012.0,134.6808,134.8284,134.5726,134.6612,17012.0
2023-03-13 14:20:00,136.81,136.93,136.59,136.7,10946.0,134.5923,134.7103,134.3759,134.4841,10946.0
2023-03-13 14:30:00,136.73,137.06,136.59,136.68,15651.0,134.5136,134.8382,134.3759,134.4644,15651.0
2023-03-13 14:40:00,136.68,137.04,136.68,136.93,12316.0,134.4644,134.8186,134.4644,134.7103,12316.0
2023-03-13 14:50:00,136.87,137.03,136.78,137.0,16316.0,134.6513,134.8087,134.5628,134.7792,16316.0
2023-03-13 15:00:00,137.03,137.24,136.7,136.79,12268.0,134.8087,135.0153,134.4841,134.5726,12268.0
2023-03-13 15:10:00,136.83,137.1,136.83,136.93,15709.0,134.612,134.8776,134.612,134.7103,15709.0
2023-03-13 15:20:00,136.92,136.92,135.96,136.11,26311.0,134.7005,134.7005,133.7561,133.9036,26311.0
2023-03-13 15:30:00,136.11,136.52,136.11,136.41,48583.0,133.9036,134.307,133.9036,134.1988,48583.0
2023-03-13 15:40:00,136.43,136.7,136.25,136.66,44519.0,134.2185,134.4841,134.0414,134.4447,44519.0
2023-03-13 15:50:00,136.62,136.9,136.33,136.69,144637.0,134.4054,134.6808,134.1201,134.4742,144637.0
2023-03-14 09:30:00,138.44,139.23,138.18,138.97,32296.0,136.1959,136.9731,135.9401,136.7173,32296.0
2023-03-14 09:40:00,139.01,139.12,138.28,138.91,46087.0,136.7566,136.8648,136.0385,136.6583,46087.0
2023-03-14 09:50:00,138.75,138.75,137.97,138.08,13308.0,136.5008,136.5008,135.7335,135.8417,13308.0
2023-03-14 10:00:00,138.16,139.54,138.13,139.54,18311.0,135.9204,137.278,135.8909,137.278,18311.0
2023-03-14 10:10:00,139.46,139.6,138.79,138.93,17285.0,137.1993,137.3371,136.5402,136.6779,17285.0
2023-03-14 10:20:00,139.0,139.2,138.83,139.12,3994.0,136.7468,136.9436,136.5795,136.8648,3994.0
2023-03-14 10:30:00,139.17,139.22,138.82,138.93,16317.0,136.914,136.9632,136.5697,136.6779,16317.0
2023-03-14 10:40:00,138.84,139.28,138.84,139.19,3600.0,136.5894,137.0223,136.5894,136.9337,3600.0
2023-03-14 10:50:00,139.18,139.24,138.85,138.85,5843.0,136.9239,136.9829,136.5992,136.5992,5843.0
2023-03-14 11:00:00,138.87,139.21,138.84,138.87,9604.0,136.6189,136.9534,136.5894,136.6189,9604.0
2023-03-14 11:10:00,138.89,139.23,138.89,139.18,7191.0,136.6386,136.9731,136.6386,136.9239,7191.0
2023-03-14 11:20:00,139.18,139.28,138.96,139.01,7343.0,136.9239,137.0223,136.7074,136.7566,7343.0
2023-03-14 11:30:00,139.08,139.14,138.96,138.96,14361.0,136.8255,136.8845,136.7074,136.7074,14361.0
2023-03-14 11:40:00,138.96,139.04,138.67,138.67,9350.0,136.7074,136.7861,136.4221,136.4221,9350.0
2023-03-14 11:50:00,138.52,138.61,138.34,138.35,5500.0,136.2746,136.3631,136.0975,136.1073,5500.0
2023-03-14 12:00:00,138.34,138.52,138.15,138.22,7806.0,136.0975,136.2746,135.9106,135.9794,7806.0
2023-03-14 12:10:00,138.19,138.31,138.09,138.18,5645.0,135.9499,136.068,135.8515,135.9401,5645.0
2023-03-14 12:20:00,138.22,138.22,137.66,137.66,6402.0,135.9794,135.9794,135.4285,135.4285,6402.0
2023-03-14 12:30:00,137.75,137.98,137.58,137.83,10268.0,135.5171,135.7433,135.3498,135.5958,10268.0
2023-03-14 12:40:00,137.85,137.86,137.49,137.63,6594.0,135.6154,135.6253,135.2613,135.399,6594.0
2023-03-14 12:50:00,137.7,137.7,137.17,137.49,8953.0,135.4679,135.4679,134.9465,135.2613,8953.0
2023-03-14 13:00:00,137.29,137.37,136.85,136.9,8115.0,135.0645,135.1432,134.6316,134.6808,8115.0
2023-03-14 13:10:00,136.79,136.93,136.43,136.69,4022.0,134.5726,134.7103,134.2185,134.4742,4022.0
2023-03-14 13:20:00,136.66,136.98,136.56,136.94,13208.0,134.4447,134.7595,134.3463,134.7202,13208.0
2023-03-14 13:30:00,136.81,137.29,136.81,137.23,11309.0,134.5923,135.0645,134.5923,135.0055,11309.0
2023-03-14 13:40:00,137.25,137.37,137.02,137.16,10246.0,135.0252,135.1432,134.7989,134.9366,10246.0
2023-03-14 13:50:00,137.22,137.31,137.05,137.27,8500.0,134.9956,135.0842,134.8284,135.0448,8500.0
2023-03-14 14:00:00,137.32,137.4,136.92,137.16,12682.0,135.094,135.1727,134.7005,134.9366,12682.0
2023-03-14 14:10:00,137.28,137.41,137.27,137.35,6987.0,135.0547,135.1826,135.0448,135.1235,6987.0
2023-03-14 14:20:00,137.28,137.74,137.23,137.67,5638.0,135.0547,135.5072,135.0055,135.4384,5638.0
2023-03-14 14:30:00,137.66,137.82,137.32,137.42,7011.0,135.4285,135.5859,135.094,135.1924,7011.0
2023-03-14 14:40:00,137.4,137.69,137.31,137.63,6891.0,135.1727,135.458,135.0842,135.399,6891.0
2023-03-14 14:50:00,137.56,137.71,137.35,137.41,8167.0,135.3301,135.4777,135.1235,135.1826,8167.0
2023-03-14 15:00:00,137.41,137.49,137.03,137.06,7506.0,135.1826,135.2613,134.8087,134.8382,7506.0
2023-03-14 15:10:00,137.1,137.12,136.78,137.11,11036.0,134.8776,134.8973,134.5628,134.8874,11036.0
2023-03-14 15:20:00,137.16,137.26,136.94,137.25,8337.0,134.9366,135.035,134.7202,135.0252,8337.0
2023-03-14 15:30:00,137.26,137.86,137.13,137.66,13559.0,135.035,135.6253,134.9071,135.4285,13559.0
2023-03-14 15:40:00,137.66,137.78,137.5,137.75,17393.0,135.4285,135.5466,135.2711,135.5171,17393.0
2023-03-14 15:50:00,137.8,138.56,137.57,138.33,102717.0,135.5662,136.3139,135.34,136.0877,102717.0
2023-03-15 09:30:00,135.93,135.93,134.78,135.21,26959.0,133.7266,133.7266,132.5952,133.0182,26959.0
2023-03-15 09:40:00,135.13,135.36,134.83,134.99,10775.0,132.9395,133.1658,132.6444,132.8018,10775.0
2023-03-15 09:50:00,134.89,134.94,133.6,133.67,15890.0,132.7034,132.7526,131.4343,131.5032,15890.0
2023-03-15 10:00:00,133.55,133.92,133.16,133.28,36106.0,131.3851,131.7491,131.0015,131.1195,36106.0
2023-03-15 10:10:00,133.27,133.42,132.66,133.08,39021.0,131.1097,131.2572,130.5096,130.9228,39021.0
2023-03-15 10:20:00,133.26,133.36,132.66,132.94,16527.0,131.0998,131.1982,130.5096,130.785,16527.0
2023-03-15 10:30:00,132.97,133.33,132.8,133.1,10228.0,130.8145,131.1687,130.6473,130.9424,10228.0
2023-03-15 10:40:00,133.09,133.1,132.67,132.78,18183.0,130.9326,130.9424,130.5194,130.6276,18183.0
2023-03-15 10:50:00,132.79,133.5,132.79,133.4,33247.0,130.6375,131.3359,130.6375,131.2376,33247.0
2023-03-15 11:00:00,133.44,133.5,133.05,133.05,18277.0,131.2769,131.3359,130.8932,130.8932,18277.0
2023-03-15 11:10:00,133.08,133.46,133.03,133.45,11524.0,130.9228,131.2966,130.8736,131.2868,11524.0
2023-03-15 11:20:00,133.46,133.46,133.03,133.34,22487.0,131.2966,131.2966,130.8736,131.1785,22487.0
2023-03-15 11:30:00,133.35,133.5,132.97,133.06,13488.0,131.1884,131.3359,130.8145,130.9031,13488.0
2023-03-15 11:40:00,133.0,133.5,132.98,133.14,21718.0,130.8441,131.3359,130.8244,130.9818,21718.0
2023-03-15 11:50:00,133.14,133.14,132.77,132.81,49287.0,130.9818,130.9818,130.6178,130.6571,49287.0
2023-03-15 12:00:00,132.79,133.18,132.63,132.64,86779.0,130.6375,131.0211,130.4801,130.4899,86779.0
2023-03-15 12:10:00,132.62,132.86,132.54,132.62,19140.0,130.4702,130.7063,130.3915,130.4702,19140.0
2023-03-15 12:20:00,132.58,132.73,132.4,132.65,16628.0,130.4309,130.5784,130.2538,130.4997,16628.0
2023-03-15 12:30:00,132.63,132.85,132.48,132.63,19009.0,130.4801,130.6965,130.3325,130.4801,19009.0
2023-03-15 12:40:00,132.7,132.95,132.48,132.95,15532.0,130.5489,130.7949,130.3325,130.7949,15532.0
2023-03-15 12:50:00,132.89,132.9,132.49,132.71,14817.0,130.7358,130.7457,130.3423,130.5588,14817.0
2023-03-15 13:00:00,132.72,133.21,132.71,133.15,13974.0,130.5686,131.0506,130.5588,130.9916,13974.0
2023-03-15 13:10:00,133.22,133.51,133.14,133.31,23743.0,131.0605,131.3458,130.9818,131.149,23743.0
2023-03-15 13:20:00,133.34,133.51,133.27,133.37,10658.0,131.1785,131.3458,131.1097,131.2081,10658.0
2023-03-15 13:30:00,133.36,133.36,132.88,132.88,23190.0,131.1982,131.1982,130.726,130.726,23190.0
2023-03-15 13:40:00,132.93,133.01,132.52,132.58,9327.0,130.7752,130.8539,130.3718,130.4309,9327.0
2023-03-15 13:50:00,132.59,132.87,132.53,132.66,15941.0,130.4407,130.7162,130.3817,130.5096,15941.0
2023-03-15 14:00:00,132.67,132.77,132.42,132.63,15482.0,130.5194,130.6178,130.2735,130.4801,15482.0
2023-03-15 14:10:00,132.61,132.7,132.2,132.47,17093.0,130.4604,130.5489,130.057,130.3226,17093.0
2023-03-15 14:20:00,132.48,133.65,132.45,133.28,28105.0,130.3325,131.4835,130.303,131.1195,28105.0
2023-03-15 14:30:00,133.38,133.51,132.95,133.42,26179.0,131.2179,131.3458,130.7949,131.2572,26179.0
2023-03-15 14:40:00,133.41,133.45,133.12,133.18,19268.0,131.2474,131.2868,130.9621,131.0211,19268.0
2023-03-15 14:50:00,133.19,133.79,132.99,133.77,18366.0,131.031,131.6212,130.8342,131.6016,18366.0
2023-03-15 15:00:00,133.8,134.0,133.28,133.3,25894.0,131.6311,131.8278,131.1195,131.1392,25894.0
2023-03-15 15:10:00,133.16,133.84,133.16,133.55,44275.0,131.0015,131.6704,131.0015,131.3851,44275.0
2023-03-15 15:20:00,133.53,133.73,133.14,133.15,63783.0,131.3655,131.5622,130.9818,130.9916,63783.0
2023-03-15 15:30:00,133.15,133.4,132.85,133.03,45726.0,130.9916,131.2376,130.6965,130.8736,45726.0
2023-03-15 15:40:00,132.98,133.14,132.74,132.93,37297.0,130.8244,130.9818,130.5883,130.7752,37297.0
2023-03-15 15:50:00,132.9,134.09,132.76,134.05,165546.0,130.7457,131.9164,130.6079,131.877,165546.0
2023-03-16 09:30:00,133.97,134.72,133.38,134.48,41870.0,131.7983,132.5362,131.2179,132.3001,41870.0
2023-03-16 09:40:00,134.41,134.59,133.39,133.39,14348.0,132.2312,132.4083,131.2277,131.2277,14348.0
2023-03-16 09:50:00,133.55,133.87,133.15,133.77,11103.0,131.3851,131.7,130.9916,131.6016,11103.0
2023-03-16 10:00:00,133.73,133.8,132.37,132.38,16982.0,131.5622,131.6311,130.2243,130.2341,16982.0
2023-03-16 10:10:00,132.49,133.06,132.49,132.95,12341.0,130.3423,130.9031,130.3423,130.7949,12341.0
2023-03-16 10:20:00,132.98,133.08,132.71,133.08,6647.0,130.8244,130.9228,130.5588,130.9228,6647.0
2023-03-16 10:30:00,133.05,133.36,132.96,133.28,14842.0,130.8932,131.1982,130.8047,131.1195,14842.0
2023-03-16 10:40:00,133.39,133.86,133.32,133.86,23726.0,131.2277,131.6901,131.1589,131.6901,23726.0
2023-03-16 10:50:00,133.86,134.93,133.79,134.93,38850.0,131.6901,132.7428,131.6212,132.7428,38850.0
2023-03-16 11:00:00,135.0,135.88,134.98,135.8,37103.0,132.8116,133.6774,132.792,133.5987,37103.0
2023-03-16 11:10:00,135.91,135.93,135.42,135.85,45685.0,133.7069,133.7266,133.2248,133.6479,45685.0
2023-03-16 11:20:00,135.87,136.23,135.78,136.07,22132.0,133.6675,134.0217,133.579,133.8643,22132.0
2023-03-16 11:30:00,136.15,136.3,135.8,135.81,10534.0,133.943,134.0906,133.5987,133.6085,10534.0
2023-03-16 11:40:00,135.97,136.02,135.54,135.62,9281.0,133.7659,133.8151,133.3429,133.4216,9281.0
2023-03-16 11:50:00,135.68,135.86,135.58,135.58,17635.0,133.4806,133.6577,133.3822,133.3822,17635.0
2023-03-16 12:00:00,135.58,135.69,135.02,135.12,11237.0,133.3822,133.4904,132.8313,132.9297,11237.0
2023-03-16 12:10:00,135.05,135.35,135.0,135.22,9726.0,132.8608,133.156,132.8116,133.0281,9726.0
2023-03-16 12:20:00,135.23,135.26,134.75,135.03,21355.0,133.0379,133.0674,132.5657,132.8411,21355.0
2023-03-16 12:30:00,135.05,135.14,134.71,134.8,19492.0,132.8608,132.9494,132.5263,132.6149,19492.0
2023-03-16 12:40:00,134.84,135.16,134.73,135.16,12562.0,132.6542,132.969,132.546,132.969,12562.0
2023-03-16 12:50:00,135.33,135.67,135.28,135.5,11641.0,133.1363,133.4708,133.0871,133.3035,11641.0
2023-03-16 13:00:00,135.56,135.84,135.39,135.61,24926.0,133.3626,133.638,133.1953,133.4117,24926.0
2023-03-16 13:10:00,135.55,135.68,135.34,135.42,11029.0,133.3527,133.4806,133.1461,133.2248,11029.0
2023-03-16 13:20:00,135.41,135.67,135.38,135.49,8804.0,133.215,133.4708,133.1855,133.2937,8804.0
2023-03-16 13:30:00,135.48,135.58,135.28,135.58,12706.0,133.2839,133.3822,133.0871,133.3822,12706.0
2023-03-16 13:40:00,135.6,135.75,135.43,135.71,9767.0,133.4019,133.5495,133.2347,133.5101,9767.0
2023-03-16 13:50:00,135.69,135.7,135.52,135.53,13703.0,133.4904,133.5003,133.3232,133.333,13703.0
2023-03-16 14:00:00,135.48,135.62,135.36,135.61,18881.0,133.2839,133.4216,133.1658,133.4117,18881.0
2023-03-16 14:10:00,135.65,135.67,135.45,135.55,12024.0,133.4511,133.4708,133.2543,133.3527,12024.0
2023-03-16 14:20:00,135.52,135.96,135.52,135.91,9116.0,133.3232,133.7561,133.3232,133.7069,9116.0
2023-03-16 14:30:00,135.87,136.24,135.76,136.24,26393.0,133.6675,134.0315,133.5593,134.0315,26393.0
2023-03-16 14:40:00,136.27,136.53,136.23,136.26,9618.0,134.061,134.3168,134.0217,134.0512,9618.0
2023-03-16 14:50:00,136.31,136.76,136.31,136.58,25784.0,134.1004,134.5431,134.1004,134.366,25784.0
2023-03-16 15:00:00,136.64,136.71,136.41,136.55,20996.0,134.425,134.4939,134.1988,134.3365,20996.0
2023-03-16 15:10:00,136.59,136.68,136.44,136.57,16522.0,134.3759,134.4644,134.2283,134.3562,16522.0
2023-03-16 15:20:00,136.58,136.87,136.58,136.77,28317.0,134.366,134.6513,134.366,134.5529,28317.0
2023-03-16 15:30:00,136.78,136.79,136.46,136.53,29908.0,134.5628,134.5726,134.248,134.3168,29908.0
2023-03-16 15:40:00,136.55,136.9,136.39,136.66,49489.0,134.3365,134.6808,134.1791,134.4447,49489.0
2023-03-16 15:50:00,136.7,137.05,136.54,136.83,240069.0,134.4841,134.8284,134.3267,134.612,240069.0
2023-03-17 09:30:00,136.89,136.92,135.97,136.18,230340.0,134.671,134.7005,133.7659,133.9725,230340.0
2023-03-17 09:40:00,136.46,136.7,135.42,135.42,6134.0,134.248,134.4841,133.2248,133.2248,6134.0
2023-03-17 09:50:00,135.42,135.66,135.04,135.16,13638.0,133.2248,133.4609,132.851,132.969,13638.0
2023-03-17 10:00:00,135.27,135.73,135.27,135.34,4822.0,133.0773,133.5298,133.0773,133.1461,4822.0
2023-03-17 10:10:00,135.14,135.17,134.67,134.72,10452.0,132.9494,132.9789,132.487,132.5362,10452.0
2023-03-17 10:20:00,134.81,134.99,134.54,134.78,10292.0,132.6247,132.8018,132.3591,132.5952,10292.0
2023-03-17 10:30:00,134.72,134.82,134.14,134.5,9124.0,132.5362,132.6346,131.9656,132.3197,9124.0
2023-03-17 10:40:00,134.52,134.77,134.32,134.77,7292.0,132.3394,132.5854,132.1427,132.5854,7292.0
2023-03-17 10:50:00,134.78,134.85,133.95,133.96,30427.0,132.5952,132.6641,131.7787,131.7885,30427.0
2023-03-17 11:00:00,134.04,134.23,133.62,133.84,27803.0,131.8672,132.0541,131.454,131.6704,27803.0
2023-03-17 11:10:00,133.84,134.11,133.78,134.04,17971.0,131.6704,131.9361,131.6114,131.8672,17971.0
2023-03-17 11:20:00,134.05,134.08,133.25,133.67,15858.0,131.877,131.9065,131.09,131.5032,15858.0
2023-03-17 11:30:00,133.66,133.83,133.2,133.2,10581.0,131.4934,131.6606,131.0408,131.0408,10581.0
2023-03-17 11:40:00,133.27,133.54,133.07,133.54,16682.0,131.1097,131.3753,130.9129,131.3753,16682.0
2023-03-17 11:50:00,133.56,133.67,132.95,133.17,12239.0,131.395,131.5032,130.7949,131.0113,12239.0
2023-03-17 12:00:00,133.23,133.81,133.23,133.77,9457.0,131.0703,131.6409,131.0703,131.6016,9457.0
2023-03-17 12:10:00,133.75,134.03,133.7,133.89,8631.0,131.5819,131.8574,131.5327,131.7196,8631.0
2023-03-17 12:20:00,133.96,134.26,133.79,134.26,4513.0,131.7885,132.0836,131.6212,132.0836,4513.0
2023-03-17 12:30:00,134.18,134.54,134.02,134.06,12516.0,132.0049,132.3591,131.8475,131.8869,12516.0
2023-03-17 12:40:00,134.06,134.14,133.84,133.84,6059.0,131.8869,131.9656,131.6704,131.6704,6059.0
2023-03-17 12:50:00,133.87,134.0,133.69,133.83,6619.0,131.7,131.8278,131.5229,131.6606,6619.0
2023-03-17 13:00:00,133.77,134.02,133.7,133.91,5792.0,131.6016,131.8475,131.5327,131.7393,5792.0
2023-03-17 13:10:00,133.91,134.01,133.7,133.91,12113.0,131.7393,131.8377,131.5327,131.7393,12113.0
2023-03-17 13:20:00,133.91,134.19,133.9,133.93,7198.0,131.7393,132.0148,131.7295,131.759,7198.0
2023-03-17 13:30:00,133.88,134.02,133.66,133.81,12158.0,131.7098,131.8475,131.4934,131.6409,12158.0
2023-03-17 13:40:00,133.87,134.11,133.63,134.06,10845.0,131.7,131.9361,131.4638,131.8869,10845.0
2023-03-17 13:50:00,134.1,134.15,133.81,133.96,5999.0,131.9262,131.9754,131.6409,131.7885,5999.0
2023-03-17 14:00:00,134.0,134.15,133.58,133.64,10738.0,131.8278,131.9754,131.4147,131.4737,10738.0
2023-03-17 14:10:00,133.64,133.69,133.38,133.53,13603.0,131.4737,131.5229,131.2179,131.3655,13603.0
2023-03-17 14:20:00,133.56,133.59,133.1,133.1,6245.0,131.395,131.4245,130.9424,130.9424,6245.0
2023-03-17 14:30:00,133.17,133.43,133.04,133.35,13462.0,131.0113,131.2671,130.8834,131.1884,13462.0
2023-03-17 14:40:00,133.35,133.49,133.14,133.34,10247.0,131.1884,131.3261,130.9818,131.1785,10247.0
2023-03-17 14:50:00,133.3,133.57,133.09,133.44,10390.0,131.1392,131.4048,130.9326,131.2769,10390.0
2023-03-17 15:00:00,133.52,133.56,133.36,133.48,12553.0,131.3556,131.395,131.1982,131.3163,12553.0
2023-03-17 15:10:00,133.51,133.64,133.28,133.56,15856.0,131.3458,131.4737,131.1195,131.395,15856.0
2023-03-17 15:20:00,133.56,133.75,133.46,133.72,12922.0,131.395,131.5819,131.2966,131.5524,12922.0
2023-03-17 15:30:00,133.65,133.65,133.25,133.36,16348.0,131.4835,131.4835,131.09,131.1982,16348.0
2023-03-17 15:40:00,133.27,133.46,132.88,132.98,25049.0,131.1097,131.2966,130.726,130.8244,25049.0
2023-03-17 15:50:00,133.0,133.37,132.73,133.18,125363.0,130.8441,131.2081,130.5784,131.0211,125363.0
2023-03-20 09:30:00,133.14,133.47,132.73,133.11,22294.0,130.9818,131.3064,130.5784,130.9523,22294.0
2023-03-20 09:40:00,133.03,133.54,132.91,133.23,19895.0,130.8736,131.3753,130.7555,131.0703,19895.0
2023-03-20 09:50:00,133.23,134.11,133.23,133.7,16673.0,131.0703,131.9361,131.0703,131.5327,16673.0
2023-03-20 10:00:00,133.85,134.36,133.84,133.98,12125.0,131.6803,132.182,131.6704,131.8082,12125.0
2023-03-20 10:10:00,133.93,134.25,133.81,133.98,10804.0,131.759,132.0738,131.6409,131.8082,10804.0
2023-03-20 10:20:00,134.15,134.65,134.0,134.65,9796.0,131.9754,132.4673,131.8278,132.4673,9796.0
2023-03-20 10:30:00,134.65,135.14,134.52,134.84,21192.0,132.4673,132.9494,132.3394,132.6542,21192.0
2023-03-20 10:40:00,134.84,135.38,134.83,135.3,12078.0,132.6542,133.1855,132.6444,133.1068,12078.0
2023-03-20 10:50:00,135.26,135.26,134.57,134.65,14692.0,133.0674,133.0674,132.3886,132.4673,14692.0
2023-03-20 11:00:00,134.75,135.07,134.73,135.03,5624.0,132.5657,132.8805,132.546,132.8411,5624.0
2023-03-20 11:10:00,135.03,135.08,134.73,134.94,25888.0,132.8411,132.8903,132.546,132.7526,25888.0
2023-03-20 11:20:00,134.86,135.24,134.73,135.23,9201.0,132.6739,133.0477,132.546,133.0379,9201.0
2023-03-20 11:30:00,135.19,135.27,134.84,134.93,8514.0,132.9986,133.0773,132.6542,132.7428,8514.0
2023-03-20 11:40:00,135.0,135.0,134.6,134.65,6005.0,132.8116,132.8116,132.4181,132.4673,6005.0
2023-03-20 11:50:00,134.65,134.7,134.17,134.17,8246.0,132.4673,132.5165,131.9951,131.9951,8246.0
2023-03-20 12:00:00,134.17,134.24,133.93,133.93,8048.0,131.9951,132.064,131.759,131.759,8048.0
2023-03-20 12:10:00,133.91,133.95,133.63,133.94,8016.0,131.7393,131.7787,131.4638,131.7688,8016.0
2023-03-20 12:20:00,133.93,134.14,133.92,134.06,7387.0,131.759,131.9656,131.7491,131.8869,7387.0
2023-03-20 12:30:00,134.08,134.15,133.99,134.11,8613.0,131.9065,131.9754,131.818,131.9361,8613.0
2023-03-20 12:40:00,134.11,134.26,134.04,134.22,6856.0,131.9361,132.0836,131.8672,132.0443,6856.0
2023-03-20 12:50:00,134.29,134.64,134.28,134.54,9138.0,132.1131,132.4575,132.1033,132.3591,9138.0
2023-03-20 13:00:00,134.5,134.97,134.5,134.94,18260.0,132.3197,132.7821,132.3197,132.7526,18260.0
2023-03-20 13:10:00,134.98,135.02,134.79,134.82,14175.0,132.792,132.8313,132.605,132.6346,14175.0
2023-03-20 13:20:00,134.8,134.86,134.61,134.66,7373.0,132.6149,132.6739,132.428,132.4771,7373.0
2023-03-20 13:30:00,134.67,134.73,134.57,134.72,12149.0,132.487,132.546,132.3886,132.5362,12149.0
2023-03-20 13:40:00,134.75,134.9,134.63,134.67,10275.0,132.5657,132.7133,132.4476,132.487,10275.0
2023-03-20 13:50:00,134.62,134.63,134.47,134.59,12353.0,132.4378,132.4476,132.2902,132.4083,12353.0
2023-03-20 14:00:00,134.63,134.63,134.37,134.41,10477.0,132.4476,132.4476,132.1918,132.2312,10477.0
2023-03-20 14:10:00,134.41,134.64,134.4,134.59,11907.0,132.2312,132.4575,132.2214,132.4083,11907.0
2023-03-20 14:20:00,134.57,134.68,134.41,134.52,15654.0,132.3886,132.4968,132.2312,132.3394,15654.0
2023-03-20 14:30:00,134.52,134.63,134.15,134.15,16734.0,132.3394,132.4476,131.9754,131.9754,16734.0
2023-03-20 14:40:00,134.15,134.35,134.08,134.26,9849.0,131.9754,132.1722,131.9065,132.0836,9849.0
2023-03-20 14:50:00,134.3,134.44,134.19,134.19,14064.0,132.123,132.2607,132.0148,132.0148,14064.0
2023-03-20 15:00:00,134.12,134.28,134.12,134.15,7452.0,131.9459,132.1033,131.9459,131.9754,7452.0
2023-03-20 15:10:00,134.07,134.28,134.03,134.28,16841.0,131.8967,132.1033,131.8574,132.1033,16841.0
2023-03-20 15:20:00,134.28,134.56,134.1,134.51,16294.0,132.1033,132.3788,131.9262,132.3296,16294.0
2023-03-20 15:30:00,134.46,134.76,134.43,134.67,14515.0,132.2804,132.5755,132.2509,132.487,14515.0
2023-03-20 15:40:00,134.69,134.86,134.51,134.85,38220.0,132.5067,132.6739,132.3296,132.6641,38220.0
2023-03-20 15:50:00,134.82,134.88,134.53,134.54,112893.0,132.6346,132.6936,132.3493,132.3591,112893.0
2023-03-21 09:30:00,135.56,135.88,135.35,135.81,20374.0,133.3626,133.6774,133.156,133.6085,20374.0
2023-03-21 09:40:00,135.67,136.24,135.36,136.13,11287.0,133.4708,134.0315,133.1658,133.9233,11287.0
2023-03-21 09:50:00,136.28,136.28,135.87,135.89,6292.0,134.0709,134.0709,133.6675,133.6872,6292.0
2023-03-21 10:00:00,135.88,136.01,135.4,135.53,44960.0,133.6774,133.8053,133.2051,133.333,44960.0
2023-03-21 10:10:00,135.55,135.78,135.34,135.78,6660.0,133.3527,133.579,133.1461,133.579,6660.0
2023-03-21 10:20:00,135.62,135.75,135.36,135.44,26716.0,133.4216,133.5495,133.1658,133.2445,26716.0
2023-03-21 10:30:00,135.46,135.47,135.24,135.34,9164.0,133.2642,133.274,133.0477,133.1461,9164.0
2023-03-21 10:40:00,135.4,135.73,135.37,135.69,10142.0,133.2051,133.5298,133.1756,133.4904,10142.0
2023-03-21 10:50:00,135.62,135.63,135.34,135.45,9534.0,133.4216,133.4314,133.1461,133.2543,9534.0
2023-03-21 11:00:00,135.45,135.7,135.4,135.7,18198.0,133.2543,133.5003,133.2051,133.5003,18198.0
2023-03-21 11:10:00,135.75,136.1,135.73,136.07,8364.0,133.5495,133.8938,133.5298,133.8643,8364.0
2023-03-21 11:20:00,136.1,136.12,135.95,136.06,5570.0,133.8938,133.9135,133.7462,133.8545,5570.0
2023-03-21 11:30:00,136.05,136.11,135.63,135.63,6611.0,133.8446,133.9036,133.4314,133.4314,6611.0
2023-03-21 11:40:00,135.68,135.77,135.4,135.6,6989.0,133.4806,133.5692,133.2051,133.4019,6989.0
2023-03-21 11:50:00,135.65,135.81,135.59,135.61,12150.0,133.4511,133.6085,133.3921,133.4117,12150.0
2023-03-21 12:00:00,135.61,135.67,135.43,135.67,10581.0,133.4117,133.4708,133.2347,133.4708,10581.0
2023-03-21 12:10:00,135.69,135.8,135.46,135.61,11868.0,133.4904,133.5987,133.2642,133.4117,11868.0
2023-03-21 12:20:00,135.6,135.7,135.51,135.6,13760.0,133.4019,133.5003,133.3134,133.4019,13760.0
2023-03-21 12:30:00,135.56,135.57,135.27,135.32,20859.0,133.3626,133.3724,133.0773,133.1264,20859.0
2023-03-21 12:40:00,135.33,135.38,135.21,135.28,9244.0,133.1363,133.1855,133.0182,133.0871,9244.0
2023-03-21 12:50:00,135.28,135.48,135.28,135.38,9812.0,133.0871,133.2839,133.0871,133.1855,9812.0
2023-03-21 13:00:00,135.4,135.48,135.31,135.39,6153.0,133.2051,133.2839,133.1166,133.1953,6153.0
2023-03-21 13:10:00,135.43,135.54,135.42,135.51,17685.0,133.2347,133.3429,133.2248,133.3134,17685.0
2023-03-21 13:20:00,135.49,135.55,135.45,135.5,24214.0,133.2937,133.3527,133.2543,133.3035,24214.0
2023-03-21 13:30:00,135.49,135.65,135.49,135.63,24332.0,133.2937,133.4511,133.2937,133.4314,24332.0
2023-03-21 13:40:00,135.63,136.01,135.55,135.72,11568.0,133.4314,133.8053,133.3527,133.52,11568.0
2023-03-21 13:50:00,135.69,135.7,135.39,135.51,6639.0,133.4904,133.5003,133.1953,133.3134,6639.0
2023-03-21 14:00:00,135.52,135.66,135.48,135.55,6397.0,133.3232,133.4609,133.2839,133.3527,6397.0
2023-03-21 14:10:00,135.56,135.64,135.5,135.61,8241.0,133.3626,133.4413,133.3035,133.4117,8241.0
2023-03-21 14:20:00,135.64,136.01,135.64,136.0,4462.0,133.4413,133.8053,133.4413,133.7954,4462.0
2023-03-21 14:30:00,135.99,136.41,135.96,136.31,13327.0,133.7856,134.1988,133.7561,134.1004,13327.0
2023-03-21 14:40:00,136.36,136.57,136.33,136.57,11084.0,134.1496,134.3562,134.1201,134.3562,11084.0
2023-03-21 14:50:00,136.57,136.8,136.42,136.66,18537.0,134.3562,134.5825,134.2086,134.4447,18537.0
2023-03-21 15:00:00,136.65,136.87,136.64,136.87,10457.0,134.4349,134.6513,134.425,134.6513,10457.0
2023-03-21 15:10:00,136.86,137.02,136.79,137.02,12259.0,134.6415,134.7989,134.5726,134.7989,12259.0
2023-03-21 15:20:00,136.99,137.03,136.78,136.78,20160.0,134.7694,134.8087,134.5628,134.5628,20160.0
2023-03-21 15:30:00,136.83,136.98,136.65,136.97,22881.0,134.612,134.7595,134.4349,134.7497,22881.0
2023-03-21 15:40:00,137.03,137.42,137.03,137.32,34425.0,134.8087,135.1924,134.8087,135.094,34425.0
2023-03-21 15:50:00,137.32,137.32,136.94,137.04,139889.0,135.094,135.094,134.7202,134.8186,139889.0
2023-03-22 09:30:00,136.96,137.11,136.3,136.6,25540.0,134.7399,134.8874,134.0906,134.3857,25540.0
2023-03-22 09:40:00,136.68,136.88,136.34,136.61,15099.0,134.4644,134.6612,134.1299,134.3955,15099.0
2023-03-22 09:50:00,136.62,136.92,136.52,136.76,10651.0,134.4054,134.7005,134.307,134.5431,10651.0
2023-03-22 10:00:00,136.84,136.96,136.76,136.91,15497.0,134.6218,134.7399,134.5431,134.6907,15497.0
2023-03-22 10:10:00,136.92,137.1,136.65,137.08,5631.0,134.7005,134.8776,134.4349,134.8579,5631.0
2023-03-22 10:20:00,137.13,137.53,137.13,137.53,8369.0,134.9071,135.3006,134.9071,135.3006,8369.0
2023-03-22 10:30:00,137.53,137.54,137.31,137.36,7316.0,135.3006,135.3105,135.0842,135.1334,7316.0
2023-03-22 10:40:00,137.33,137.36,137.23,137.23,7079.0,135.1039,135.1334,135.0055,135.0055,7079.0
2023-03-22 10:50:00,137.25,137.37,137.13,137.37,13855.0,135.0252,135.1432,134.9071,135.1432,13855.0
2023-03-22 11:00:00,137.37,137.46,137.14,137.14,8993.0,135.1432,135.2318,134.9169,134.9169,8993.0
2023-03-22 11:10:00,137.09,137.13,136.93,136.94,4158.0,134.8678,134.9071,134.7103,134.7202,4158.0
2023-03-22 11:20:00,136.95,137.15,136.92,136.98,9865.0,134.73,134.9268,134.7005,134.7595,9865.0
2023-03-22 11:30:00,137.04,137.29,137.04,137.26,9221.0,134.8186,135.0645,134.8186,135.035,9221.0
2023-03-22 11:40:00,137.23,137.25,136.89,137.1,20185.0,135.0055,135.0252,134.671,134.8776,20185.0
2023-03-22 11:50:00,137.11,137.11,136.89,136.91,5186.0,134.8874,134.8874,134.671,134.6907,5186.0
2023-03-22 12:00:00,136.84,136.84,136.51,136.51,5230.0,134.6218,134.6218,134.2972,134.2972,5230.0
2023-03-22 12:10:00,136.53,136.53,136.43,136.46,4718.0,134.3168,134.3168,134.2185,134.248,4718.0
2023-03-22 12:20:00,136.46,136.56,136.35,136.37,8931.0,134.248,134.3463,134.1397,134.1594,8931.0
2023-03-22 12:30:00,136.33,136.36,136.02,136.11,9172.0,134.1201,134.1496,133.8151,133.9036,9172.0
2023-03-22 12:40:00,136.04,136.06,135.87,135.87,9181.0,133.8348,133.8545,133.6675,133.6675,9181.0
2023-03-22 12:50:00,135.91,135.96,135.71,135.73,6423.0,133.7069,133.7561,133.5101,133.5298,6423.0
2023-03-22 13:00:00,135.7,135.75,135.6,135.62,6842.0,133.5003,133.5495,133.4019,133.4216,6842.0
2023-03-22 13:10:00,135.61,135.73,135.57,135.59,4827.0,133.4117,133.5298,133.3724,133.3921,4827.0
2023-03-22 13:20:00,135.63,135.7,135.51,135.59,16651.0,133.4314,133.5003,133.3134,133.3921,16651.0
2023-03-22 13:30:00,135.58,135.87,135.57,135.79,17254.0,133.3822,133.6675,133.3724,133.5888,17254.0
2023-03-22 13:40:00,135.78,135.79,135.64,135.74,10264.0,133.579,133.5888,133.4413,133.5396,10264.0
2023-03-22 13:50:00,135.73,135.91,135.71,135.78,8006.0,133.5298,133.7069,133.5101,133.579,8006.0
2023-03-22 14:00:00,135.74,137.24,135.74,136.68,51029.0,133.5396,135.0153,133.5396,134.4644,51029.0
2023-03-22 14:10:00,136.79,136.8,135.95,136.59,25730.0,134.5726,134.5825,133.7462,134.3759,25730.0
2023-03-22 14:20:00,136.47,136.47,136.04,136.17,26311.0,134.2578,134.2578,133.8348,133.9627,26311.0
2023-03-22 14:30:00,136.21,136.43,135.39,136.0,24395.0,134.002,134.2185,133.1953,133.7954,24395.0
2023-03-22 14:40:00,136.06,137.11,136.06,136.81,34272.0,133.8545,134.8874,133.8545,134.5923,34272.0
2023-03-22 14:50:00,136.74,136.92,135.92,135.96,16954.0,134.5234,134.7005,133.7167,133.7561,16954.0
2023-03-22 15:00:00,135.88,136.0,134.99,135.18,27446.0,133.6774,133.7954,132.8018,132.9887,27446.0
2023-03-22 15:10:00,135.25,135.93,135.1,135.83,9679.0,133.0576,133.7266,132.91,133.6282,9679.0
2023-03-22 15:20:00,135.79,136.43,135.71,136.19,10504.0,133.5888,134.2185,133.5101,133.9823,10504.0
2023-03-22 15:30:00,136.12,136.19,135.06,135.28,39414.0,133.9135,133.9823,132.8707,133.0871,39414.0
2023-03-22 15:40:00,135.37,135.5,134.59,134.74,29883.0,133.1756,133.3035,132.4083,132.5558,29883.0
2023-03-22 15:50:00,134.66,134.73,133.6,133.65,93038.0,132.4771,132.546,131.4343,131.4835,93038.0
2023-03-23 09:30:00,134.66,134.66,133.71,133.85,88026.0,132.4771,132.4771,131.5425,131.6803,88026.0
2023-03-23 09:40:00,133.77,134.47,133.46,134.47,29043.0,131.6016,132.2902,131.2966,132.2902,29043.0
2023-03-23 09:50:00,134.59,134.71,134.43,134.44,28226.0,132.4083,132.5263,132.2509,132.2607,28226.0
2023-03-23 10:00:00,134.52,134.77,134.3,134.72,69488.0,132.3394,132.5854,132.123,132.5362,69488.0
2023-03-23 10:10:00,134.76,135.07,134.3,134.36,48327.0,132.5755,132.8805,132.123,132.182,48327.0
2023-03-23 10:20:00,134.35,134.43,133.99,134.03,27031.0,132.1722,132.2509,131.818,131.8574,27031.0
2023-03-23 10:30:00,134.02,134.19,133.71,133.99,62461.0,131.8475,132.0148,131.5425,131.818,62461.0
2023-03-23 10:40:00,133.98,134.4,133.82,134.4,35233.0,131.8082,132.2214,131.6508,132.2214,35233.0
2023-03-23 10:50:00,134.43,134.63,134.37,134.38,13397.0,132.2509,132.4476,132.1918,132.2017,13397.0
2023-03-23 11:00:00,134.41,134.63,134.36,134.4,23146.0,132.2312,132.4476,132.182,132.2214,23146.0
2023-03-23 11:10:00,134.34,134.36,133.9,133.9,51222.0,132.1623,132.182,131.7295,131.7295,51222.0
2023-03-23 11:20:00,133.9,134.03,133.5,133.56,79166.0,131.7295,131.8574,131.3359,131.395,79166.0
2023-03-23 11:30:00,133.48,133.81,133.35,133.61,56879.0,131.3163,131.6409,131.1884,131.4442,56879.0
2023-03-23 11:40:00,133.59,133.76,133.24,133.41,33043.0,131.4245,131.5917,131.0802,131.2474,33043.0
2023-03-23 11:50:00,133.44,133.6,133.35,133.38,23630.0,131.2769,131.4343,131.1884,131.2179,23630.0
2023-03-23 12:00:00,133.38,133.71,133.27,133.66,23963.0,131.2179,131.5425,131.1097,131.4934,23963.0
2023-03-23 12:10:00,133.64,133.65,133.17,133.22,15037.0,131.4737,131.4835,131.0113,131.0605,15037.0
2023-03-23 12:20:00,133.22,133.44,133.01,133.31,18534.0,131.0605,131.2769,130.8539,131.149,18534.0
2023-03-23 12:30:00,133.31,133.54,133.19,133.2,15917.0,131.149,131.3753,131.031,131.0408,15917.0
2023-03-23 12:40:00,133.15,133.15,132.78,132.9,20032.0,130.9916,130.9916,130.6276,130.7457,20032.0
2023-03-23 12:50:00,132.91,132.92,132.28,132.3,62119.0,130.7555,130.7654,130.1357,130.1554,62119.0
2023-03-23 13:00:00,132.3,132.33,132.01,132.17,56951.0,130.1554,130.1849,129.8701,130.0275,56951.0
2023-03-23 13:10:00,132.2,132.25,131.81,132.19,36144.0,130.057,130.1062,129.6733,130.0472,36144.0
2023-03-23 13:20:00,132.22,132.33,131.57,131.8,39399.0,130.0767,130.1849,129.4372,129.6635,39399.0
2023-03-23 13:30:00,131.74,132.3,131.73,132.13,32438.0,129.6045,130.1554,129.5946,129.9882,32438.0
2023-03-23 13:40:00,132.1,132.17,131.63,131.71,35517.0,129.9586,130.0275,129.4963,129.575,35517.0
2023-03-23 13:50:00,131.72,131.74,131.27,131.3,36496.0,129.5848,129.6045,129.1421,129.1716,36496.0
2023-03-23 14:00:00,131.33,131.53,130.95,130.96,88723.0,129.2011,129.3979,128.8273,128.8371,88723.0
2023-03-23 14:10:00,131.04,131.34,130.93,131.0,75040.0,128.9158,129.211,128.8076,128.8765,75040.0
2023-03-23 14:20:00,131.0,131.06,130.35,130.4,27813.0,128.8765,128.9355,128.237,128.2862,27813.0
2023-03-23 14:30:00,130.35,130.56,130.25,130.31,32239.0,128.237,128.4436,128.1386,128.1977,32239.0
2023-03-23 14:40:00,130.32,130.32,129.73,129.91,31605.0,128.2075,128.2075,127.6271,127.8041,31605.0
2023-03-23 14:50:00,129.93,130.04,129.37,130.0,31457.0,127.8238,127.932,127.2729,127.8927,31457.0
2023-03-23 15:00:00,130.04,130.99,129.9,130.32,46817.0,127.932,128.8666,127.7943,128.2075,46817.0
2023-03-23 15:10:00,130.36,130.51,129.76,129.81,43652.0,128.2468,128.3944,127.6566,127.7058,43652.0
2023-03-23 15:20:00,129.78,130.05,129.4,129.81,43375.0,127.6762,127.9419,127.3024,127.7058,43375.0
2023-03-23 15:30:00,129.7,130.11,129.58,129.97,46813.0,127.5975,128.0009,127.4795,127.8632,46813.0
2023-03-23 15:40:00,129.94,130.66,129.85,130.51,83427.0,127.8337,128.542,127.7451,128.3944,83427.0
2023-03-23 15:50:00,130.53,131.28,130.51,131.13,374254.0,128.4141,129.1519,128.3944,129.0044,374254.0
2023-03-24 09:30:00,130.14,130.76,129.4,129.62,28895.0,128.0304,128.6404,127.3024,127.5188,28895.0
2023-03-24 09:40:00,129.6,129.65,128.22,128.47,16842.0,127.4992,127.5484,126.1415,126.3875,16842.0
2023-03-24 09:50:00,128.46,129.57,128.46,129.49,27335.0,126.3776,127.4697,126.3776,127.391,27335.0
2023-03-24 10:00:00,129.46,130.23,129.46,129.92,10539.0,127.3614,128.119,127.3614,127.814,10539.0
2023-03-24 10:10:00,129.88,130.33,129.54,129.58,9864.0,127.7746,128.2173,127.4401,127.4795,9864.0
2023-03-24 10:20:00,129.56,130.28,129.36,130.28,10807.0,127.4598,128.1681,127.2631,128.1681,10807.0
2023-03-24 10:30:00,130.28,130.54,130.24,130.3,26656.0,128.1681,128.4239,128.1288,128.1878,26656.0
2023-03-24 10:40:00,130.29,130.31,129.98,129.98,28365.0,128.178,128.1977,127.873,127.873,28365.0
2023-03-24 10:50:00,129.97,130.02,129.74,129.82,24332.0,127.8632,127.9124,127.6369,127.7156,24332.0
2023-03-24 11:00:00,129.95,130.09,129.77,129.88,7109.0,127.8435,127.9812,127.6664,127.7746,7109.0
2023-03-24 11:10:00,129.81,129.87,129.6,129.66,9641.0,127.7058,127.7648,127.4992,127.5582,9641.0
2023-03-24 11:20:00,129.71,130.07,129.64,129.78,11284.0,127.6074,127.9615,127.5385,127.6762,11284.0
2023-03-24 11:30:00,129.73,129.79,129.58,129.6,8065.0,127.6271,127.6861,127.4795,127.4992,8065.0
2023-03-24 11:40:00,129.66,130.43,129.66,130.36,7905.0,127.5582,128.3157,127.5582,128.2468,7905.0
2023-03-24 11:50:00,130.31,130.48,130.03,130.37,8419.0,128.1977,128.3649,127.9222,128.2567,8419.0
2023-03-24 12:00:00,130.37,130.68,130.05,130.05,10973.0,128.2567,128.5617,127.9419,127.9419,10973.0
2023-03-24 12:10:00,130.06,130.16,129.76,129.86,15443.0,127.9517,128.0501,127.6566,127.755,15443.0
2023-03-24 12:20:00,129.88,130.22,129.81,130.22,23707.0,127.7746,128.1091,127.7058,128.1091,23707.0
2023-03-24 12:30:00,130.22,130.34,130.14,130.14,12096.0,128.1091,128.2272,128.0304,128.0304,12096.0
2023-03-24 12:40:00,130.18,130.62,130.14,130.58,15160.0,128.0698,128.5026,128.0304,128.4633,15160.0
2023-03-24 12:50:00,130.62,130.84,130.36,130.64,16871.0,128.5026,128.7191,128.2468,128.5223,16871.0
2023-03-24 13:00:00,130.68,130.85,130.56,130.57,9157.0,128.5617,128.7289,128.4436,128.4534,9157.0
2023-03-24 13:10:00,130.58,130.72,130.36,130.36,9658.0,128.4633,128.601,128.2468,128.2468,9658.0
2023-03-24 13:20:00,130.44,131.04,130.43,130.86,6974.0,128.3256,128.9158,128.3157,128.7387,6974.0
2023-03-24 13:30:00,130.98,131.08,130.88,130.99,6263.0,128.8568,128.9552,128.7584,128.8666,6263.0
2023-03-24 13:40:00,130.97,131.06,130.55,130.56,9949.0,128.847,128.9355,128.4338,128.4436,9949.0
2023-03-24 13:50:00,130.63,130.96,130.59,130.86,7539.0,128.5125,128.8371,128.4731,128.7387,7539.0
2023-03-24 14:00:00,130.95,131.06,130.87,131.06,6167.0,128.8273,128.9355,128.7486,128.9355,6167.0
2023-03-24 14:10:00,131.03,131.44,131.03,131.36,17423.0,128.906,129.3093,128.906,129.2306,17423.0
2023-03-24 14:20:00,131.35,131.48,131.24,131.29,9697.0,129.2208,129.3487,129.1126,129.1618,9697.0
2023-03-24 14:30:00,131.26,131.61,131.26,131.46,11143.0,129.1323,129.4766,129.1323,129.329,11143.0
2023-03-24 14:40:00,131.41,131.55,131.32,131.42,8316.0,129.2798,129.4176,129.1913,129.2897,8316.0
2023-03-24 14:50:00,131.37,131.54,131.29,131.34,11828.0,129.2405,129.4077,129.1618,129.211,11828.0
2023-03-24 15:00:00,131.36,131.36,131.08,131.2,8814.0,129.2306,129.2306,128.9552,129.0732,8814.0
2023-03-24 15:10:00,131.16,131.47,131.12,131.45,11718.0,129.0339,129.3389,128.9945,129.3192,11718.0
2023-03-24 15:20:00,131.47,131.74,131.46,131.59,14496.0,129.3389,129.6045,129.329,129.4569,14496.0
2023-03-24 15:30:00,131.64,131.97,131.62,131.73,23792.0,129.5061,129.8307,129.4864,129.5946,23792.0
2023-03-24 15:40:00,131.69,131.73,131.16,131.25,35095.0,129.5553,129.5946,129.0339,129.1224,35095.0
2023-03-24 15:50:00,131.24,131.98,131.14,131.96,221091.0,129.1126,129.8406,129.0142,129.8209,221091.0
2023-03-27 09:30:00,133.58,134.62,132.88,133.72,50989.0,131.4147,132.4378,130.726,131.5524,50989.0
2023-03-27 09:40:00,133.72,134.22,133.72,134.03,20514.0,131.5524,132.0443,131.5524,131.8574,20514.0
2023-03-27 09:50:00,134.03,134.19,133.62,133.87,28792.0,131.8574,132.0148,131.454,131.7,28792.0
2023-03-27 10:00:00,133.82,133.96,133.38,133.38,16306.0,131.6508,131.7885,131.2179,131.2179,16306.0
2023-03-27 10:10:00,133.41,133.53,133.18,133.41,11778.0,131.2474,131.3655,131.0211,131.2474,11778.0
2023-03-27 10:20:00,133.41,133.47,133.13,133.22,9458.0,131.2474,131.3064,130.9719,131.0605,9458.0
2023-03-27 10:30:00,133.28,133.43,133.11,133.2,7191.0,131.1195,131.2671,130.9523,131.0408,7191.0
2023-03-27 10:40:00,133.26,133.27,133.01,133.18,7593.0,131.0998,131.1097,130.8539,131.0211,7593.0
2023-03-27 10:50:00,133.21,133.27,133.03,133.11,7392.0,131.0506,131.1097,130.8736,130.9523,7392.0
2023-03-27 11:00:00,133.12,133.19,132.91,132.99,4978.0,130.9621,131.031,130.7555,130.8342,4978.0
2023-03-27 11:10:00,133.06,133.06,132.73,132.78,6967.0,130.9031,130.9031,130.5784,130.6276,6967.0
2023-03-27 11:20:00,132.75,133.06,132.75,133.06,8178.0,130.5981,130.9031,130.5981,130.9031,8178.0
2023-03-27 11:30:00,133.08,133.29,133.08,133.25,5481.0,130.9228,131.1294,130.9228,131.09,5481.0
2023-03-27 11:40:00,133.23,133.41,133.23,133.28,10449.0,131.0703,131.2474,131.0703,131.1195,10449.0
2023-03-27 11:50:00,133.25,133.26,132.77,132.89,9559.0,131.09,131.0998,130.6178,130.7358,9559.0
2023-03-27 12:00:00,132.89,133.19,132.82,132.95,6932.0,130.7358,131.031,130.667,130.7949,6932.0
2023-03-27 12:10:00,132.97,133.32,132.92,133.32,5679.0,130.8145,131.1589,130.7654,131.1589,5679.0
2023-03-27 12:20:00,133.27,133.4,133.21,133.23,3637.0,131.1097,131.2376,131.0506,131.0703,3637.0
2023-03-27 12:30:00,133.22,133.3,133.17,133.27,6035.0,131.0605,131.1392,131.0113,131.1097,6035.0
2023-03-27 12:40:00,133.26,133.28,133.11,133.19,8791.0,131.0998,131.1195,130.9523,131.031,8791.0
2023-03-27 12:50:00,133.22,133.36,133.2,133.36,4605.0,131.0605,131.1982,131.0408,131.1982,4605.0
2023-03-27 13:00:00,133.39,133.5,133.26,133.36,13978.0,131.2277,131.3359,131.0998,131.1982,13978.0
2023-03-27 13:10:00,133.39,133.44,133.15,133.27,5307.0,131.2277,131.2769,130.9916,131.1097,5307.0
2023-03-27 13:20:00,133.31,133.56,133.27,133.51,4737.0,131.149,131.395,131.1097,131.3458,4737.0
2023-03-27 13:30:00,133.53,133.58,133.33,133.35,14822.0,131.3655,131.4147,131.1687,131.1884,14822.0
2023-03-27 13:40:00,133.39,133.69,133.38,133.67,4468.0,131.2277,131.5229,131.2179,131.5032,4468.0
2023-03-27 13:50:00,133.67,133.67,133.43,133.43,3901.0,131.5032,131.5032,131.2671,131.2671,3901.0
2023-03-27 14:00:00,133.43,133.43,133.15,133.23,12627.0,131.2671,131.2671,130.9916,131.0703,12627.0
2023-03-27 14:10:00,133.21,133.31,133.15,133.26,3557.0,131.0506,131.149,130.9916,131.0998,3557.0
2023-03-27 14:20:00,133.26,133.51,133.26,133.51,11108.0,131.0998,131.3458,131.0998,131.3458,11108.0
2023-03-27 14:30:00,133.51,133.72,133.51,133.69,9135.0,131.3458,131.5524,131.3458,131.5229,9135.0
2023-03-27 14:40:00,133.71,133.96,133.68,133.9,8524.0,131.5425,131.7885,131.513,131.7295,8524.0
2023-03-27 14:50:00,133.92,133.97,133.71,133.88,8340.0,131.7491,131.7983,131.5425,131.7098,8340.0
2023-03-27 15:00:00,133.91,133.95,133.54,133.54,24375.0,131.7393,131.7787,131.3753,131.3753,24375.0
2023-03-27 15:10:00,133.56,133.63,133.34,133.46,25014.0,131.395,131.4638,131.1785,131.2966,25014.0
2023-03-27 15:20:00,133.39,133.69,133.39,133.58,11822.0,131.2277,131.5229,131.2277,131.4147,11822.0
2023-03-27 15:30:00,133.58,133.69,133.27,133.36,12663.0,131.4147,131.5229,131.1097,131.1982,12663.0
2023-03-27 15:40:00,133.34,133.41,133.11,133.11,29046.0,131.1785,131.2474,130.9523,130.9523,29046.0
2023-03-27 15:50:00,133.08,133.3,132.9,133.12,140252.0,130.9228,131.1392,130.7457,130.9621,140252.0
2023-03-28 09:30:00,132.54,133.28,132.01,133.03,17037.0,130.3915,131.1195,129.8701,130.8736,17037.0
2023-03-28 09:40:00,133.03,133.13,132.77,132.77,5707.0,130.8736,130.9719,130.6178,130.6178,5707.0
2023-03-28 09:50:00,132.92,132.92,132.45,132.71,18977.0,130.7654,130.7654,130.303,130.5588,18977.0
2023-03-28 10:00:00,132.66,133.25,132.65,133.18,9916.0,130.5096,131.09,130.4997,131.0211,9916.0
2023-03-28 10:10:00,133.14,133.31,132.76,132.86,14941.0,130.9818,131.149,130.6079,130.7063,14941.0
2023-03-28 10:20:00,132.84,132.89,132.57,132.78,9379.0,130.6866,130.7358,130.421,130.6276,9379.0
2023-03-28 10:30:00,132.79,132.79,132.35,132.42,11343.0,130.6375,130.6375,130.2046,130.2735,11343.0
2023-03-28 10:40:00,132.44,132.68,132.44,132.67,11958.0,130.2931,130.5292,130.2931,130.5194,11958.0
2023-03-28 10:50:00,132.73,132.81,132.58,132.62,16537.0,130.5784,130.6571,130.4309,130.4702,16537.0
2023-03-28 11:00:00,132.64,133.01,132.64,132.94,8306.0,130.4899,130.8539,130.4899,130.785,8306.0
2023-03-28 11:10:00,132.9,133.18,132.79,133.09,8419.0,130.7457,131.0211,130.6375,130.9326,8419.0
2023-03-28 11:20:00,133.12,133.25,132.98,133.18,8111.0,130.9621,131.09,130.8244,131.0211,8111.0
2023-03-28 11:30:00,133.19,133.24,133.07,133.24,4950.0,131.031,131.0802,130.9129,131.0802,4950.0
2023-03-28 11:40:00,133.24,133.24,132.98,132.98,8178.0,131.0802,131.0802,130.8244,130.8244,8178.0
2023-03-28 11:50:00,132.98,133.11,132.89,132.98,10265.0,130.8244,130.9523,130.7358,130.8244,10265.0
2023-03-28 12:00:00,133.03,133.1,132.87,132.87,7208.0,130.8736,130.9424,130.7162,130.7162,7208.0
2023-03-28 12:10:00,132.92,132.98,132.79,132.91,5204.0,130.7654,130.8244,130.6375,130.7555,5204.0
2023-03-28 12:20:00,132.92,133.02,132.91,132.92,7281.0,130.7654,130.8637,130.7555,130.7654,7281.0
2023-03-28 12:30:00,132.91,133.09,132.91,133.02,10938.0,130.7555,130.9326,130.7555,130.8637,10938.0
2023-03-28 12:40:00,133.04,133.06,132.93,132.98,7369.0,130.8834,130.9031,130.7752,130.8244,7369.0
2023-03-28 12:50:00,132.99,133.02,132.91,132.97,7450.0,130.8342,130.8637,130.7555,130.8145,7450.0
2023-03-28 13:00:00,132.97,133.02,132.85,132.92,9950.0,130.8145,130.8637,130.6965,130.7654,9950.0
2023-03-28 13:10:00,132.94,132.95,132.74,132.86,3019.0,130.785,130.7949,130.5883,130.7063,3019.0
2023-03-28 13:20:00,132.81,132.85,132.79,132.85,1250.0,130.6571,130.6965,130.6375,130.6965,1250.0
2023-03-28 13:30:00,132.87,132.89,132.55,132.64,11162.0,130.7162,130.7358,130.4013,130.4899,11162.0
2023-03-28 13:40:00,132.63,132.74,132.61,132.7,6773.0,130.4801,130.5883,130.4604,130.5489,6773.0
2023-03-28 13:50:00,132.75,132.75,132.53,132.59,12873.0,130.5981,130.5981,130.3817,130.4407,12873.0
2023-03-28 14:00:00,132.57,132.64,132.33,132.36,9040.0,130.421,130.4899,130.1849,130.2144,9040.0
2023-03-28 14:10:00,132.38,132.53,132.28,132.46,9080.0,130.2341,130.3817,130.1357,130.3128,9080.0
2023-03-28 14:20:00,132.52,132.53,132.27,132.27,15171.0,130.3718,130.3817,130.1259,130.1259,15171.0
2023-03-28 14:30:00,132.24,132.26,132.06,132.2,6077.0,130.0964,130.116,129.9193,130.057,6077.0
2023-03-28 14:40:00,132.16,132.45,132.15,132.37,3370.0,130.0177,130.303,130.0078,130.2243,3370.0
2023-03-28 14:50:00,132.37,132.48,132.34,132.48,4480.0,130.2243,130.3325,130.1948,130.3325,4480.0
2023-03-28 15:00:00,132.51,132.67,132.51,132.6,10319.0,130.362,130.5194,130.362,130.4505,10319.0
2023-03-28 15:10:00,132.6,132.65,132.4,132.4,10078.0,130.4505,130.4997,130.2538,130.2538,10078.0
2023-03-28 15:20:00,132.41,132.44,132.12,132.17,14868.0,130.2636,130.2931,129.9783,130.0275,14868.0
2023-03-28 15:30:00,132.17,132.52,132.17,132.45,21525.0,130.0275,130.3718,130.0275,130.303,21525.0
2023-03-28 15:40:00,132.45,132.53,132.23,132.47,32806.0,130.303,130.3817,130.0865,130.3226,32806.0
2023-03-28 15:50:00,132.54,132.8,132.44,132.64,103872.0,130.3915,130.6473,130.2931,130.4899,103872.0
2023-03-29 09:30:00,133.95,134.01,133.34,133.34,18069.0,131.7787,131.8377,131.1785,131.1785,18069.0
2023-03-29 09:40:00,133.21,133.74,133.2,133.46,10804.0,131.0506,131.5721,131.0408,131.2966,10804.0
2023-03-29 09:50:00,133.5,133.71,133.36,133.37,6847.0,131.3359,131.5425,131.1982,131.2081,6847.0
2023-03-29 10:00:00,133.42,133.74,133.42,133.7,18957.0,131.2572,131.5721,131.2572,131.5327,18957.0
2023-03-29 10:10:00,133.77,133.79,133.37,133.44,10144.0,131.6016,131.6212,131.2081,131.2769,10144.0
2023-03-29 10:20:00,133.46,133.47,133.07,133.2,8894.0,131.2966,131.3064,130.9129,131.0408,8894.0
2023-03-29 10:30:00,133.29,133.34,133.05,133.05,6757.0,131.1294,131.1785,130.8932,130.8932,6757.0
2023-03-29 10:40:00,133.08,133.35,133.04,133.09,10204.0,130.9228,131.1884,130.8834,130.9326,10204.0
2023-03-29 10:50:00,133.15,133.19,132.97,132.99,8752.0,130.9916,131.031,130.8145,130.8342,8752.0
2023-03-29 11:00:00,133.02,133.1,132.76,132.94,7696.0,130.8637,130.9424,130.6079,130.785,7696.0
2023-03-29 11:10:00,132.94,133.04,132.68,132.68,10530.0,130.785,130.8834,130.5292,130.5292,10530.0
2023-03-29 11:20:00,132.72,132.88,132.63,132.75,10620.0,130.5686,130.726,130.4801,130.5981,10620.0
2023-03-29 11:30:00,132.82,133.1,132.8,132.98,12264.0,130.667,130.9424,130.6473,130.8244,12264.0
2023-03-29 11:40:00,132.98,133.01,132.78,132.98,4425.0,130.8244,130.8539,130.6276,130.8244,4425.0
2023-03-29 11:50:00,132.99,133.21,132.92,133.14,10261.0,130.8342,131.0506,130.7654,130.9818,10261.0
2023-03-29 12:00:00,133.19,133.23,132.98,133.04,5455.0,131.031,131.0703,130.8244,130.8834,5455.0
2023-03-29 12:10:00,133.05,133.15,132.97,133.08,3800.0,130.8932,130.9916,130.8145,130.9228,3800.0
2023-03-29 12:20:00,133.12,133.2,133.0,133.08,5389.0,130.9621,131.0408,130.8441,130.9228,5389.0
2023-03-29 12:30:00,133.1,133.15,133.02,133.15,4626.0,130.9424,130.9916,130.8637,130.9916,4626.0
2023-03-29 12:40:00,133.11,133.16,133.07,133.13,4223.0,130.9523,131.0015,130.9129,130.9719,4223.0
2023-03-29 12:50:00,133.13,133.27,133.1,133.11,7097.0,130.9719,131.1097,130.9424,130.9523,7097.0
2023-03-29 13:00:00,133.11,133.28,133.05,133.21,7035.0,130.9523,131.1195,130.8932,131.0506,7035.0
2023-03-29 13:10:00,133.22,133.27,133.07,133.07,6927.0,131.0605,131.1097,130.9129,130.9129,6927.0
2023-03-29 13:20:00,133.07,133.14,133.05,133.13,3523.0,130.9129,130.9818,130.8932,130.9719,3523.0
2023-03-29 13:30:00,133.1,133.17,133.0,133.05,6005.0,130.9424,131.0113,130.8441,130.8932,6005.0
2023-03-29 13:40:00,132.99,133.06,132.96,132.98,5237.0,130.8342,130.9031,130.8047,130.8244,5237.0
2023-03-29 13:50:00,132.99,133.2,132.96,133.09,9667.0,130.8342,131.0408,130.8047,130.9326,9667.0
2023-03-29 14:00:00,133.11,133.3,133.01,133.24,6434.0,130.9523,131.1392,130.8539,131.0802,6434.0
2023-03-29 14:10:00,133.3,133.55,133.3,133.55,21387.0,131.1392,131.3851,131.1392,131.3851,21387.0
2023-03-29 14:20:00,133.54,133.74,133.44,133.61,12049.0,131.3753,131.5721,131.2769,131.4442,12049.0
2023-03-29 14:30:00,133.56,133.67,133.56,133.59,7157.0,131.395,131.5032,131.395,131.4245,7157.0
2023-03-29 14:40:00,133.61,133.68,133.58,133.62,9319.0,131.4442,131.513,131.4147,131.454,9319.0
2023-03-29 14:50:00,133.64,133.84,133.57,133.78,10136.0,131.4737,131.6704,131.4048,131.6114,10136.0
2023-03-29 15:00:00,133.75,133.82,133.48,133.57,17503.0,131.5819,131.6508,131.3163,131.4048,17503.0
2023-03-29 15:10:00,133.57,133.98,133.54,133.95,8342.0,131.4048,131.8082,131.3753,131.7787,8342.0
2023-03-29 15:20:00,133.99,134.13,133.92,134.03,14378.0,131.818,131.9557,131.7491,131.8574,14378.0
2023-03-29 15:30:00,134.01,134.06,133.79,133.79,13782.0,131.8377,131.8869,131.6212,131.6212,13782.0
2023-03-29 15:40:00,133.78,134.15,133.71,134.0,29636.0,131.6114,131.9754,131.5425,131.8278,29636.0
2023-03-29 15:50:00,134.05,134.24,133.75,133.87,84618.0,131.877,132.064,131.5819,131.7,84618.0
2023-03-30 09:30:00,135.27,135.49,134.72,135.06,18078.0,133.0773,133.2937,132.5362,132.8707,18078.0
2023-03-30 09:40:00,135.06,135.48,134.83,135.31,8048.0,132.8707,133.2839,132.6444,133.1166,8048.0
2023-03-30 09:50:00,135.28,135.39,135.18,135.33,13565.0,133.0871,133.1953,132.9887,133.1363,13565.0
2023-03-30 10:00:00,135.4,135.54,135.05,135.06,9999.0,133.2051,133.3429,132.8608,132.8707,9999.0
2023-03-30 10:10:00,134.99,135.06,134.5,134.61,38720.0,132.8018,132.8707,132.3197,132.428,38720.0
2023-03-30 10:20:00,134.57,134.9,134.57,134.84,11669.0,132.3886,132.7133,132.3886,132.6542,11669.0
2023-03-30 10:30:00,134.87,134.9,134.54,134.61,14367.0,132.6837,132.7133,132.3591,132.428,14367.0
2023-03-30 10:40:00,134.66,134.94,134.65,134.94,10379.0,132.4771,132.7526,132.4673,132.7526,10379.0
2023-03-30 10:50:00,134.96,135.25,134.87,134.88,16641.0,132.7723,133.0576,132.6837,132.6936,16641.0
2023-03-30 11:00:00,134.88,134.92,134.77,134.86,10363.0,132.6936,132.7329,132.5854,132.6739,10363.0
2023-03-30 11:10:00,134.85,134.93,134.43,134.58,9997.0,132.6641,132.7428,132.2509,132.3984,9997.0
2023-03-30 11:20:00,134.5,134.74,134.48,134.53,6325.0,132.3197,132.5558,132.3001,132.3493,6325.0
2023-03-30 11:30:00,134.6,134.6,134.17,134.25,7789.0,132.4181,132.4181,131.9951,132.0738,7789.0
2023-03-30 11:40:00,134.33,134.35,134.06,134.08,9998.0,132.1525,132.1722,131.8869,131.9065,9998.0
2023-03-30 11:50:00,134.06,134.15,133.96,134.13,7703.0,131.8869,131.9754,131.7885,131.9557,7703.0
2023-03-30 12:00:00,134.06,134.09,133.96,134.02,9826.0,131.8869,131.9164,131.7885,131.8475,9826.0
2023-03-30 12:10:00,133.99,134.04,133.86,133.99,43535.0,131.818,131.8672,131.6901,131.818,43535.0
2023-03-30 12:20:00,133.97,133.99,133.77,133.86,22980.0,131.7983,131.818,131.6016,131.6901,22980.0
2023-03-30 12:30:00,133.84,133.84,133.61,133.62,71544.0,131.6704,131.6704,131.4442,131.454,71544.0
2023-03-30 12:40:00,133.66,133.79,133.32,133.36,24613.0,131.4934,131.6212,131.1589,131.1982,24613.0
2023-03-30 12:50:00,133.36,133.67,133.35,133.53,31797.0,131.1982,131.5032,131.1884,131.3655,31797.0
2023-03-30 13:00:00,133.54,133.62,133.41,133.49,36022.0,131.3753,131.454,131.2474,131.3261,36022.0
2023-03-30 13:10:00,133.49,133.54,133.46,133.53,22510.0,131.3261,131.3753,131.2966,131.3655,22510.0
2023-03-30 13:20:00,133.53,133.6,133.41,133.43,21893.0,131.3655,131.4343,131.2474,131.2671,21893.0
2023-03-30 13:30:00,133.41,133.66,133.37,133.65,29202.0,131.2474,131.4934,131.2081,131.4835,29202.0
2023-03-30 13:40:00,133.59,133.68,133.56,133.59,26211.0,131.4245,131.513,131.395,131.4245,26211.0
2023-03-30 13:50:00,133.62,133.72,133.61,133.71,34634.0,131.454,131.5524,131.4442,131.5425,34634.0
2023-03-30 14:00:00,133.71,134.38,133.69,134.37,101047.0,131.5425,132.2017,131.5229,132.1918,101047.0
2023-03-30 14:10:00,134.34,134.38,134.0,134.01,24292.0,132.1623,132.2017,131.8278,131.8377,24292.0
2023-03-30 14:20:00,134.01,134.09,133.89,134.06,27964.0,131.8377,131.9164,131.7196,131.8869,27964.0
2023-03-30 14:30:00,134.06,134.23,133.93,134.02,11755.0,131.8869,132.0541,131.759,131.8475,11755.0
2023-03-30 14:40:00,133.98,134.07,133.94,133.99,8832.0,131.8082,131.8967,131.7688,131.818,8832.0
2023-03-30 14:50:00,133.95,134.22,133.92,134.2,9194.0,131.7787,132.0443,131.7491,132.0246,9194.0
2023-03-30 15:00:00,134.17,134.31,134.04,134.06,15386.0,131.9951,132.1328,131.8672,131.8869,15386.0
2023-03-30 15:10:00,134.04,134.1,133.94,134.05,9970.0,131.8672,131.9262,131.7688,131.877,9970.0
2023-03-30 15:20:00,134.05,134.26,133.99,134.26,13619.0,131.877,132.0836,131.818,132.0836,13619.0
2023-03-30 15:30:00,134.24,134.47,134.24,134.38,22019.0,132.064,132.2902,132.064,132.2017,22019.0
2023-03-30 15:40:00,134.36,134.36,134.12,134.15,35457.0,132.182,132.182,131.9459,131.9754,35457.0
2023-03-30 15:50:00,134.18,134.49,134.18,134.49,86635.0,132.0049,132.3099,132.0049,132.3099,86635.0
2023-03-31 09:30:00,135.4,135.99,134.86,135.64,29804.0,133.2051,133.7856,132.6739,133.4413,29804.0
2023-03-31 09:40:00,135.74,136.12,135.37,135.89,17737.0,133.5396,133.9135,133.1756,133.6872,17737.0
2023-03-31 09:50:00,135.81,136.3,135.81,136.02,21927.0,133.6085,134.0906,133.6085,133.8151,21927.0
2023-03-31 10:00:00,136.09,136.53,136.03,136.39,21219.0,133.884,134.3168,133.8249,134.1791,21219.0
2023-03-31 10:10:00,136.43,136.43,136.09,136.25,34650.0,134.2185,134.2185,133.884,134.0414,34650.0
2023-03-31 10:20:00,136.22,136.68,136.21,136.53,32212.0,134.0119,134.4644,134.002,134.3168,32212.0
2023-03-31 10:30:00,136.51,137.05,136.5,136.92,33322.0,134.2972,134.8284,134.2873,134.7005,33322.0
2023-03-31 10:40:00,136.91,137.32,136.9,137.2,36836.0,134.6907,135.094,134.6808,134.976,36836.0
2023-03-31 10:50:00,137.24,137.77,137.17,137.77,31013.0,135.0153,135.5367,134.9465,135.5367,31013.0
2023-03-31 11:00:00,137.72,137.72,137.06,137.27,14508.0,135.4875,135.4875,134.8382,135.0448,14508.0
2023-03-31 11:10:00,137.23,137.72,137.22,137.66,30955.0,135.0055,135.4875,134.9956,135.4285,30955.0
2023-03-31 11:20:00,137.64,137.68,137.28,137.35,43462.0,135.4088,135.4482,135.0547,135.1235,43462.0
2023-03-31 11:30:00,137.29,137.33,137.11,137.19,15599.0,135.0645,135.1039,134.8874,134.9661,15599.0
2023-03-31 11:40:00,137.17,137.17,136.88,136.96,11688.0,134.9465,134.9465,134.6612,134.7399,11688.0
2023-03-31 11:50:00,136.91,137.06,136.67,136.86,146275.0,134.6907,134.8382,134.4546,134.6415,146275.0
2023-03-31 12:00:00,136.91,137.19,136.88,137.19,39593.0,134.6907,134.9661,134.6612,134.9661,39593.0
2023-03-31 12:10:00,137.15,137.24,137.1,137.17,7774.0,134.9268,135.0153,134.8776,134.9465,7774.0
2023-03-31 12:20:00,137.19,137.36,137.0,137.0,11574.0,134.9661,135.1334,134.7792,134.7792,11574.0
2023-03-31 12:30:00,137.03,137.05,136.74,136.75,5830.0,134.8087,134.8284,134.5234,134.5333,5830.0
2023-03-31 12:40:00,136.73,136.99,136.61,136.61,93681.0,134.5136,134.7694,134.3955,134.3955,93681.0
2023-03-31 12:50:00,136.61,136.95,136.58,136.95,10961.0,134.3955,134.73,134.366,134.73,10961.0
2023-03-31 13:00:00,136.99,137.05,136.79,137.0,15836.0,134.7694,134.8284,134.5726,134.7792,15836.0
2023-03-31 13:10:00,136.97,137.14,136.88,137.08,18773.0,134.7497,134.9169,134.6612,134.8579,18773.0
2023-03-31 13:20:00,137.09,137.31,137.08,137.31,16748.0,134.8678,135.0842,134.8579,135.0842,16748.0
2023-03-31 13:30:00,137.34,137.52,137.27,137.52,31904.0,135.1137,135.2908,135.0448,135.2908,31904.0
2023-03-31 13:40:00,137.52,137.87,137.51,137.87,35315.0,135.2908,135.6351,135.2809,135.6351,35315.0
2023-03-31 13:50:00,137.87,138.1,137.75,137.8,18374.0,135.6351,135.8614,135.5171,135.5662,18374.0
2023-03-31 14:00:00,137.84,138.29,137.79,138.29,17868.0,135.6056,136.0483,135.5564,136.0483,17868.0
2023-03-31 14:10:00,138.27,138.29,137.82,137.99,30067.0,136.0286,136.0483,135.5859,135.7532,30067.0
2023-03-31 14:20:00,137.97,138.05,137.73,137.84,15152.0,135.7335,135.8122,135.4974,135.6056,15152.0
2023-03-31 14:30:00,137.89,138.15,137.83,138.09,21563.0,135.6548,135.9106,135.5958,135.8515,21563.0
2023-03-31 14:40:00,138.11,138.23,137.98,138.18,16163.0,135.8712,135.9893,135.7433,135.9401,16163.0
2023-03-31 14:50:00,138.18,138.23,138.03,138.1,13609.0,135.9401,135.9893,135.7925,135.8614,13609.0
2023-03-31 15:00:00,138.11,138.55,138.08,138.31,27183.0,135.8712,136.3041,135.8417,136.068,27183.0
2023-03-31 15:10:00,138.28,138.46,138.12,138.45,19068.0,136.0385,136.2155,135.8811,136.2057,19068.0
2023-03-31 15:20:00,138.47,138.65,138.4,138.58,43060.0,136.2254,136.4025,136.1565,136.3336,43060.0
2023-03-31 15:30:00,138.59,138.73,138.48,138.54,64770.0,136.3434,136.4812,136.2352,136.2942,64770.0
2023-03-31 15:40:00,138.54,138.61,138.26,138.31,61688.0,136.2942,136.3631,136.0188,136.068,61688.0
2023-03-31 15:50:00,138.32,138.53,137.98,138.34,202921.0,136.0778,136.2844,135.7433,136.0975,202921.0
2023-04-03 09:30:00,137.42,137.72,136.28,136.98,38560.0,135.4131,135.7087,134.2897,134.9795,38560.0
2023-04-03 09:40:00,136.98,137.04,136.0,136.25,28327.0,134.9795,135.0386,134.0138,134.2601,28327.0
2023-04-03 09:50:00,136.3,136.79,136.1,136.79,25300.0,134.3094,134.7923,134.1123,134.7923,25300.0
2023-04-03 10:00:00,136.73,137.14,136.72,136.78,42762.0,134.7331,135.1371,134.7233,134.7824,42762.0
2023-04-03 10:10:00,136.83,137.53,136.78,137.46,30329.0,134.8317,135.5214,134.7824,135.4525,30329.0
2023-04-03 10:20:00,137.51,137.67,137.3,137.65,41637.0,135.5017,135.6594,135.2948,135.6397,41637.0
2023-04-03 10:30:00,137.65,137.77,136.98,137.03,23514.0,135.6397,135.7579,134.9795,135.0287,23514.0
2023-04-03 10:40:00,136.94,137.25,136.74,136.78,23840.0,134.9401,135.2455,134.743,134.7824,23840.0
2023-04-03 10:50:00,136.86,136.94,136.59,136.67,22325.0,134.8612,134.9401,134.5952,134.674,22325.0
2023-04-03 11:00:00,136.73,137.01,136.68,136.98,25933.0,134.7331,135.009,134.6839,134.9795,25933.0
2023-04-03 11:10:00,136.98,137.2,136.91,137.1,43466.0,134.9795,135.1963,134.9105,135.0977,43466.0
2023-04-03 11:20:00,137.1,137.23,136.89,136.95,15157.0,135.0977,135.2258,134.8908,134.9499,15157.0
2023-04-03 11:30:00,136.96,137.25,136.93,137.2,15785.0,134.9598,135.2455,134.9302,135.1963,15785.0
2023-04-03 11:40:00,137.18,137.5,137.18,137.26,21434.0,135.1766,135.4919,135.1766,135.2554,21434.0
2023-04-03 11:50:00,137.23,137.47,137.07,137.47,14370.0,135.2258,135.4623,135.0682,135.4623,14370.0
2023-04-03 12:00:00,137.46,137.79,137.36,137.79,13204.0,135.4525,135.7776,135.3539,135.7776,13204.0
2023-04-03 12:10:00,137.83,137.93,137.36,137.57,17514.0,135.8171,135.9156,135.3539,135.5609,17514.0
2023-04-03 12:20:00,137.59,137.76,137.52,137.75,12397.0,135.5806,135.7481,135.5116,135.7382,12397.0
2023-04-03 12:30:00,137.75,137.89,137.72,137.83,33743.0,135.7382,135.8762,135.7087,135.8171,33743.0
2023-04-03 12:40:00,137.8,137.82,137.35,137.37,14574.0,135.7875,135.8072,135.3441,135.3638,14574.0
2023-04-03 12:50:00,137.37,137.56,137.37,137.44,6366.0,135.3638,135.551,135.3638,135.4328,6366.0
2023-04-03 13:00:00,137.39,137.48,137.25,137.35,10158.0,135.3835,135.4722,135.2455,135.3441,10158.0
2023-04-03 13:10:00,137.31,137.69,137.31,137.67,10687.0,135.3047,135.6791,135.3047,135.6594,10687.0
2023-04-03 13:20:00,137.68,137.75,137.43,137.5,15283.0,135.6693,135.7382,135.4229,135.4919,15283.0
2023-04-03 13:30:00,137.5,137.58,137.4,137.43,22327.0,135.4919,135.5707,135.3933,135.4229,22327.0
2023-04-03 13:40:00,137.44,137.45,137.15,137.16,12641.0,135.4328,135.4426,135.147,135.1568,12641.0
2023-04-03 13:50:00,137.15,137.15,136.72,136.86,14829.0,135.147,135.147,134.7233,134.8612,14829.0
2023-04-03 14:00:00,136.84,137.21,136.82,137.21,7519.0,134.8415,135.2061,134.8218,135.2061,7519.0
2023-04-03 14:10:00,137.19,137.3,136.97,137.14,12464.0,135.1864,135.2948,134.9696,135.1371,12464.0
2023-04-03 14:20:00,137.12,137.27,136.97,137.22,9889.0,135.1174,135.2652,134.9696,135.216,9889.0
2023-04-03 14:30:00,137.22,137.64,137.21,137.53,13911.0,135.216,135.6298,135.2061,135.5214,13911.0
2023-04-03 14:40:00,137.53,137.53,137.31,137.4,8983.0,135.5214,135.5214,135.3047,135.3933,8983.0
2023-04-03 14:50:00,137.39,137.49,137.3,137.39,12523.0,135.3835,135.482,135.2948,135.3835,12523.0
2023-04-03 15:00:00,137.37,137.42,137.14,137.24,10449.0,135.3638,135.4131,135.1371,135.2357,10449.0
2023-04-03 15:10:00,137.24,137.43,137.19,137.32,12809.0,135.2357,135.4229,135.1864,135.3145,12809.0
2023-04-03 15:20:00,137.33,137.68,137.32,137.67,43667.0,135.3244,135.6693,135.3145,135.6594,43667.0
2023-04-03 15:30:00,137.67,137.9,137.64,137.8,23348.0,135.6594,135.886,135.6298,135.7875,23348.0
2023-04-03 15:40:00,137.78,137.99,137.64,137.9,25135.0,135.7678,135.9747,135.6298,135.886,25135.0
2023-04-03 15:50:00,137.96,138.09,137.8,137.84,122783.0,135.9452,136.0733,135.7875,135.8269,122783.0
2023-04-04 09:30:00,138.25,138.87,138.16,138.65,25206.0,136.2309,136.8419,136.1422,136.6251,25206.0
2023-04-04 09:40:00,138.62,138.92,138.38,138.69,12024.0,136.5955,136.8911,136.359,136.6645,12024.0
2023-04-04 09:50:00,138.68,139.0,138.63,138.8,12880.0,136.6546,136.97,136.6054,136.7729,12880.0
2023-04-04 10:00:00,138.65,138.91,138.62,138.88,15462.0,136.6251,136.8813,136.5955,136.8517,15462.0
2023-04-04 10:10:00,138.93,139.09,138.73,138.86,21537.0,136.901,137.0587,136.7039,136.832,21537.0
2023-04-04 10:20:00,138.93,138.93,138.42,138.47,20689.0,136.901,136.901,136.3984,136.4477,20689.0
2023-04-04 10:30:00,138.46,138.82,138.46,138.53,23456.0,136.4379,136.7926,136.4379,136.5068,23456.0
2023-04-04 10:40:00,138.49,138.54,137.95,138.11,13025.0,136.4674,136.5167,135.9353,136.093,13025.0
2023-04-04 10:50:00,138.08,138.22,137.91,138.06,12575.0,136.0634,136.2014,135.8959,136.0437,12575.0
2023-04-04 11:00:00,138.07,138.07,137.66,137.69,9473.0,136.0536,136.0536,135.6495,135.6791,9473.0
2023-04-04 11:10:00,137.72,137.88,137.53,137.67,8732.0,135.7087,135.8663,135.5214,135.6594,8732.0
2023-04-04 11:20:00,137.69,137.89,137.61,137.75,9870.0,135.6791,135.8762,135.6003,135.7382,9870.0
2023-04-04 11:30:00,137.77,137.91,137.69,137.89,9057.0,135.7579,135.8959,135.6791,135.8762,9057.0
2023-04-04 11:40:00,137.92,138.14,137.86,138.06,15469.0,135.9057,136.1225,135.8466,136.0437,15469.0
2023-04-04 11:50:00,138.06,138.2,137.84,137.84,13785.0,136.0437,136.1817,135.8269,135.8269,13785.0
2023-04-04 12:00:00,137.86,138.05,137.82,137.97,15819.0,135.8466,136.0339,135.8072,135.955,15819.0
2023-04-04 12:10:00,138.03,138.27,138.01,138.19,30559.0,136.0141,136.2506,135.9944,136.1718,30559.0
2023-04-04 12:20:00,138.2,138.61,138.12,138.61,20798.0,136.1817,136.5857,136.1028,136.5857,20798.0
2023-04-04 12:30:00,138.59,138.6,138.48,138.57,16231.0,136.566,136.5758,136.4576,136.5463,16231.0
2023-04-04 12:40:00,138.57,138.67,138.5,138.65,21456.0,136.5463,136.6448,136.4773,136.6251,21456.0
2023-04-04 12:50:00,138.66,138.66,138.44,138.49,14872.0,136.6349,136.6349,136.4182,136.4674,14872.0
2023-04-04 13:00:00,138.5,138.84,138.38,138.84,16302.0,136.4773,136.8123,136.359,136.8123,16302.0
2023-04-04 13:10:00,138.79,138.83,138.73,138.77,13014.0,136.763,136.8025,136.7039,136.7433,13014.0
2023-04-04 13:20:00,138.77,139.0,138.73,138.95,18251.0,136.7433,136.97,136.7039,136.9207,18251.0
2023-04-04 13:30:00,138.94,139.07,138.89,138.89,18110.0,136.9109,137.039,136.8616,136.8616,18110.0
2023-04-04 13:40:00,138.88,139.03,138.88,139.02,27377.0,136.8517,136.9995,136.8517,136.9897,27377.0
2023-04-04 13:50:00,139.03,139.11,138.73,138.9,49931.0,136.9995,137.0784,136.7039,136.8714,49931.0
2023-04-04 14:00:00,138.93,139.05,138.85,139.0,33888.0,136.901,137.0192,136.8222,136.97,33888.0
2023-04-04 14:10:00,139.0,139.08,138.72,138.73,24160.0,136.97,137.0488,136.6941,136.7039,24160.0
2023-04-04 14:20:00,138.74,138.9,138.41,138.44,32749.0,136.7138,136.8714,136.3886,136.4182,32749.0
2023-04-04 14:30:00,138.39,138.72,138.38,138.68,19521.0,136.3689,136.6941,136.359,136.6546,19521.0
2023-04-04 14:40:00,138.63,138.72,138.54,138.63,12007.0,136.6054,136.6941,136.5167,136.6054,12007.0
2023-04-04 14:50:00,138.66,138.73,138.48,138.52,20904.0,136.6349,136.7039,136.4576,136.497,20904.0
2023-04-04 15:00:00,138.51,138.62,138.41,138.59,21201.0,136.4871,136.5955,136.3886,136.566,21201.0
2023-04-04 15:10:00,138.59,138.74,138.42,138.66,18822.0,136.566,136.7138,136.3984,136.6349,18822.0
2023-04-04 15:20:00,138.66,138.74,138.24,138.25,19406.0,136.6349,136.7138,136.2211,136.2309,19406.0
2023-04-04 15:30:00,138.25,138.28,137.92,138.06,33565.0,136.2309,136.2605,135.9057,136.0437,33565.0
2023-04-04 15:40:00,138.08,138.14,137.75,138.04,48980.0,136.0634,136.1225,135.7382,136.024,48980.0
2023-04-04 15:50:00,138.07,138.32,138.06,138.23,204848.0,136.0536,136.2999,136.0437,136.2112,204848.0
2023-04-05 09:30:00,137.74,138.5,136.67,137.04,58815.0,135.7284,136.4773,134.674,135.0386,58815.0
2023-04-05 09:40:00,137.13,137.72,136.89,137.66,25430.0,135.1273,135.7087,134.8908,135.6495,25430.0
2023-04-05 09:50:00,137.75,138.21,137.71,138.01,33087.0,135.7382,136.1915,135.6988,135.9944,33087.0
2023-04-05 10:00:00,138.06,138.41,137.77,138.34,19271.0,136.0437,136.3886,135.7579,136.3196,19271.0
2023-04-05 10:10:00,138.33,138.85,138.24,138.85,23562.0,136.3098,136.8222,136.2211,136.8222,23562.0
2023-04-05 10:20:00,138.85,139.16,138.69,138.79,28724.0,136.8222,137.1276,136.6645,136.763,28724.0
2023-04-05 10:30:00,138.78,138.91,138.58,138.89,38779.0,136.7532,136.8813,136.5561,136.8616,38779.0
2023-04-05 10:40:00,138.94,138.95,138.39,138.49,15721.0,136.9109,136.9207,136.3689,136.4674,15721.0
2023-04-05 10:50:00,138.53,138.62,138.43,138.45,10722.0,136.5068,136.5955,136.4083,136.428,10722.0
2023-04-05 11:00:00,138.43,138.89,138.34,138.89,16158.0,136.4083,136.8616,136.3196,136.8616,16158.0
2023-04-05 11:10:00,138.89,139.01,138.7,138.71,19583.0,136.8616,136.9798,136.6744,136.6842,19583.0
2023-04-05 11:20:00,138.71,138.91,138.54,138.54,15057.0,136.6842,136.8813,136.5167,136.5167,15057.0
2023-04-05 11:30:00,138.58,139.13,138.52,138.96,19621.0,136.5561,137.0981,136.497,136.9306,19621.0
2023-04-05 11:40:00,138.96,139.27,138.9,138.9,28933.0,136.9306,137.236,136.8714,136.8714,28933.0
2023-04-05 11:50:00,138.89,138.94,138.63,138.74,9535.0,136.8616,136.9109,136.6054,136.7138,9535.0
2023-04-05 12:00:00,138.72,138.89,138.6,138.66,19120.0,136.6941,136.8616,136.5758,136.6349,19120.0
2023-04-05 12:10:00,138.7,138.86,138.53,138.84,9002.0,136.6744,136.832,136.5068,136.8123,9002.0
2023-04-05 12:20:00,138.83,138.84,138.38,138.62,14505.0,136.8025,136.8123,136.359,136.5955,14505.0
2023-04-05 12:30:00,138.58,138.63,138.34,138.42,12207.0,136.5561,136.6054,136.3196,136.3984,12207.0
2023-04-05 12:40:00,138.44,138.56,138.37,138.48,9611.0,136.4182,136.5364,136.3492,136.4576,9611.0
2023-04-05 12:50:00,138.48,138.52,138.39,138.49,6526.0,136.4576,136.497,136.3689,136.4674,6526.0
2023-04-05 13:00:00,138.5,138.65,138.43,138.5,10518.0,136.4773,136.6251,136.4083,136.4773,10518.0
2023-04-05 13:10:00,138.36,138.58,138.32,138.48,11505.0,136.3393,136.5561,136.2999,136.4576,11505.0
2023-04-05 13:20:00,138.48,138.65,138.41,138.59,9381.0,136.4576,136.6251,136.3886,136.566,9381.0
2023-04-05 13:30:00,138.6,138.81,138.54,138.78,20064.0,136.5758,136.7828,136.5167,136.7532,20064.0
2023-04-05 13:40:00,138.79,138.82,138.63,138.68,10741.0,136.763,136.7926,136.6054,136.6546,10741.0
2023-04-05 13:50:00,138.71,138.92,138.67,138.88,13419.0,136.6842,136.8911,136.6448,136.8517,13419.0
2023-04-05 14:00:00,138.88,139.12,138.84,138.99,19590.0,136.8517,137.0882,136.8123,136.9601,19590.0
2023-04-05 14:10:00,138.99,139.06,138.89,138.99,10346.0,136.9601,137.0291,136.8616,136.9601,10346.0
2023-04-05 14:20:00,138.97,138.97,138.8,138.83,11378.0,136.9404,136.9404,136.7729,136.8025,11378.0
2023-04-05 14:30:00,138.8,138.95,138.76,138.89,14077.0,136.7729,136.9207,136.7335,136.8616,14077.0
2023-04-05 14:40:00,138.89,139.02,138.81,138.94,10307.0,136.8616,136.9897,136.7828,136.9109,10307.0
2023-04-05 14:50:00,138.94,138.98,138.85,138.91,12370.0,136.9109,136.9503,136.8222,136.8813,12370.0
2023-04-05 15:00:00,138.9,138.9,138.24,138.55,21672.0,136.8714,136.8714,136.2211,136.5265,21672.0
2023-04-05 15:10:00,138.54,138.71,138.53,138.63,10841.0,136.5167,136.6842,136.5068,136.6054,10841.0
2023-04-05 15:20:00,138.63,138.71,138.58,138.58,14889.0,136.6054,136.6842,136.5561,136.5561,14889.0
2023-04-05 15:30:00,138.62,138.7,138.45,138.45,30474.0,136.5955,136.6744,136.428,136.428,30474.0
2023-04-05 15:40:00,138.42,138.59,138.29,138.29,51278.0,136.3984,136.566,136.2703,136.2703,51278.0
2023-04-05 15:50:00,138.33,138.48,138.06,138.08,138107.0,136.3098,136.4576,136.0437,136.0634,138107.0
2023-04-06 09:30:00,138.01,138.13,137.19,137.2,25261.0,135.9944,136.1127,135.1864,135.1963,25261.0
2023-04-06 09:40:00,137.01,137.19,136.73,136.97,9382.0,135.009,135.1864,134.7331,134.9696,9382.0
2023-04-06 09:50:00,136.88,137.13,136.86,136.99,5372.0,134.8809,135.1273,134.8612,134.9893,5372.0
2023-04-06 10:00:00,136.94,137.16,136.8,137.04,9678.0,134.9401,135.1568,134.8021,135.0386,9678.0
2023-04-06 10:10:00,137.01,137.1,136.59,136.83,23869.0,135.009,135.0977,134.5952,134.8317,23869.0
2023-04-06 10:20:00,136.82,137.0,136.79,136.98,8985.0,134.8218,134.9992,134.7923,134.9795,8985.0
2023-04-06 10:30:00,137.06,137.23,136.75,136.86,9298.0,135.0583,135.2258,134.7528,134.8612,9298.0
2023-04-06 10:40:00,136.87,137.05,136.67,136.99,9765.0,134.8711,135.0485,134.674,134.9893,9765.0
2023-04-06 10:50:00,136.97,137.1,136.92,137.05,7998.0,134.9696,135.0977,134.9204,135.0485,7998.0
2023-04-06 11:00:00,137.02,137.32,137.01,137.32,4401.0,135.0189,135.3145,135.009,135.3145,4401.0
2023-04-06 11:10:00,137.27,137.33,137.2,137.21,2771.0,135.2652,135.3244,135.1963,135.2061,2771.0
2023-04-06 11:20:00,137.23,137.25,136.95,137.0,5666.0,135.2258,135.2455,134.9499,134.9992,5666.0
2023-04-06 11:30:00,137.0,137.14,136.94,136.95,25536.0,134.9992,135.1371,134.9401,134.9499,25536.0
2023-04-06 11:40:00,136.99,137.2,136.84,137.11,24218.0,134.9893,135.1963,134.8415,135.1076,24218.0
2023-04-06 11:50:00,137.09,137.19,136.95,136.99,44359.0,135.0879,135.1864,134.9499,134.9893,44359.0
2023-04-06 12:00:00,137.0,137.27,137.0,137.16,56712.0,134.9992,135.2652,134.9992,135.1568,56712.0
2023-04-06 12:10:00,137.16,137.16,136.93,137.03,6763.0,135.1568,135.1568,134.9302,135.0287,6763.0
2023-04-06 12:20:00,137.0,137.19,137.0,137.16,5356.0,134.9992,135.1864,134.9992,135.1568,5356.0
2023-04-06 12:30:00,137.16,137.34,137.16,137.31,6781.0,135.1568,135.3342,135.1568,135.3047,6781.0
2023-04-06 12:40:00,137.28,137.41,137.27,137.36,14676.0,135.2751,135.4032,135.2652,135.3539,14676.0
2023-04-06 12:50:00,137.29,137.55,137.27,137.31,3766.0,135.2849,135.5412,135.2652,135.3047,3766.0
2023-04-06 13:00:00,137.26,137.3,137.16,137.25,10059.0,135.2554,135.2948,135.1568,135.2455,10059.0
2023-04-06 13:10:00,137.25,137.49,137.24,137.49,4903.0,135.2455,135.482,135.2357,135.482,4903.0
2023-04-06 13:20:00,137.5,137.77,137.1,137.75,18267.0,135.4919,135.7579,135.0977,135.7382,18267.0
2023-04-06 13:30:00,137.78,138.09,137.78,138.02,14130.0,135.7678,136.0733,135.7678,136.0043,14130.0
2023-04-06 13:40:00,137.99,138.08,137.86,137.92,4868.0,135.9747,136.0634,135.8466,135.9057,4868.0
2023-04-06 13:50:00,137.89,137.94,137.83,137.92,7275.0,135.8762,135.9255,135.8171,135.9057,7275.0
2023-04-06 14:00:00,137.88,138.04,137.87,138.0,6208.0,135.8663,136.024,135.8565,135.9846,6208.0
2023-04-06 14:10:00,138.0,138.01,137.8,137.8,4079.0,135.9846,135.9944,135.7875,135.7875,4079.0
2023-04-06 14:20:00,137.77,137.94,137.69,137.72,8810.0,135.7579,135.9255,135.6791,135.7087,8810.0
2023-04-06 14:30:00,137.75,138.06,137.72,137.91,11122.0,135.7382,136.0437,135.7087,135.8959,11122.0
2023-04-06 14:40:00,137.89,138.12,137.84,138.03,24692.0,135.8762,136.1028,135.8269,136.0141,24692.0
2023-04-06 14:50:00,138.06,138.07,137.45,137.71,11483.0,136.0437,136.0536,135.4426,135.6988,11483.0
2023-04-06 15:00:00,137.71,137.84,137.69,137.81,9013.0,135.6988,135.8269,135.6791,135.7974,9013.0
2023-04-06 15:10:00,137.83,137.86,137.5,137.55,6064.0,135.8171,135.8466,135.4919,135.5412,6064.0
2023-04-06 15:20:00,137.55,137.8,137.48,137.8,18363.0,135.5412,135.7875,135.4722,135.7875,18363.0
2023-04-06 15:30:00,137.8,137.97,137.69,137.76,18002.0,135.7875,135.955,135.6791,135.7481,18002.0
2023-04-06 15:40:00,137.74,137.87,137.61,137.87,25289.0,135.7284,135.8565,135.6003,135.8565,25289.0
2023-04-06 15:50:00,137.87,138.05,137.72,138.03,94046.0,135.8565,136.0339,135.7087,136.0141,94046.0
2023-04-10 09:30:00,137.38,137.38,136.53,136.91,12331.0,135.3736,135.3736,134.536,134.9105,12331.0
2023-04-10 09:40:00,136.96,137.28,136.83,136.93,13156.0,134.9598,135.2751,134.8317,134.9302,13156.0
2023-04-10 09:50:00,136.88,136.88,136.43,136.65,6304.0,134.8809,134.8809,134.4375,134.6543,6304.0
2023-04-10 10:00:00,136.63,136.99,136.6,136.79,8176.0,134.6346,134.9893,134.605,134.7923,8176.0
2023-04-10 10:10:00,136.8,136.84,136.55,136.56,9512.0,134.8021,134.8415,134.5558,134.5656,9512.0
2023-04-10 10:20:00,136.52,136.62,136.36,136.4,9179.0,134.5262,134.6247,134.3685,134.4079,9179.0
2023-04-10 10:30:00,136.44,136.68,136.42,136.65,5151.0,134.4474,134.6839,134.4277,134.6543,5151.0
2023-04-10 10:40:00,136.6,136.76,136.42,136.76,21217.0,134.605,134.7627,134.4277,134.7627,21217.0
2023-04-10 10:50:00,136.67,136.86,136.63,136.68,5470.0,134.674,134.8612,134.6346,134.6839,5470.0
2023-04-10 11:00:00,136.65,136.65,136.49,136.54,3574.0,134.6543,134.6543,134.4966,134.5459,3574.0
2023-04-10 11:10:00,136.55,136.55,136.11,136.21,8647.0,134.5558,134.5558,134.1222,134.2207,8647.0
2023-04-10 11:20:00,136.19,136.25,136.0,136.07,7336.0,134.201,134.2601,134.0138,134.0828,7336.0
2023-04-10 11:30:00,136.11,136.18,136.02,136.09,3941.0,134.1222,134.1912,134.0335,134.1025,3941.0
2023-04-10 11:40:00,136.2,136.29,136.09,136.19,5295.0,134.2109,134.2996,134.1025,134.201,5295.0
2023-04-10 11:50:00,136.21,136.21,135.86,135.97,7529.0,134.2207,134.2207,133.8758,133.9842,7529.0
2023-04-10 12:00:00,135.96,136.01,135.86,136.0,8309.0,133.9744,134.0236,133.8758,134.0138,8309.0
2023-04-10 12:10:00,136.0,136.4,135.97,136.33,12957.0,134.0138,134.4079,133.9842,134.339,12957.0
2023-04-10 12:20:00,136.36,136.39,136.32,136.39,3529.0,134.3685,134.3981,134.3291,134.3981,3529.0
2023-04-10 12:30:00,136.41,136.97,136.39,136.9,5081.0,134.4178,134.9696,134.3981,134.9006,5081.0
2023-04-10 12:40:00,136.85,136.92,136.66,136.66,7249.0,134.8514,134.9204,134.6642,134.6642,7249.0
2023-04-10 12:50:00,136.68,136.73,136.53,136.53,5389.0,134.6839,134.7331,134.536,134.536,5389.0
2023-04-10 13:00:00,136.57,136.67,136.49,136.58,14610.0,134.5755,134.674,134.4966,134.5853,14610.0
2023-04-10 13:10:00,136.54,136.75,136.54,136.69,16442.0,134.5459,134.7528,134.5459,134.6937,16442.0
2023-04-10 13:20:00,136.63,136.83,136.57,136.74,15781.0,134.6346,134.8317,134.5755,134.743,15781.0
2023-04-10 13:30:00,136.69,136.75,136.63,136.63,8756.0,134.6937,134.7528,134.6346,134.6346,8756.0
2023-04-10 13:40:00,136.65,136.83,136.63,136.78,14309.0,134.6543,134.8317,134.6346,134.7824,14309.0
2023-04-10 13:50:00,136.78,137.02,136.78,136.9,14821.0,134.7824,135.0189,134.7824,134.9006,14821.0
2023-04-10 14:00:00,136.87,136.87,136.64,136.68,3683.0,134.8711,134.8711,134.6444,134.6839,3683.0
2023-04-10 14:10:00,136.7,136.8,136.7,136.74,4722.0,134.7036,134.8021,134.7036,134.743,4722.0
2023-04-10 14:20:00,136.71,136.77,136.64,136.68,6616.0,134.7134,134.7725,134.6444,134.6839,6616.0
2023-04-10 14:30:00,136.71,137.01,136.67,136.72,14524.0,134.7134,135.009,134.674,134.7233,14524.0
2023-04-10 14:40:00,136.65,136.84,136.62,136.79,9851.0,134.6543,134.8415,134.6247,134.7923,9851.0
2023-04-10 14:50:00,136.8,137.05,136.79,137.02,6803.0,134.8021,135.0485,134.7923,135.0189,6803.0
2023-04-10 15:00:00,137.05,137.16,137.01,137.09,5713.0,135.0485,135.1568,135.009,135.0879,5713.0
2023-04-10 15:10:00,137.1,137.35,137.09,137.31,18551.0,135.0977,135.3441,135.0879,135.3047,18551.0
2023-04-10 15:20:00,137.28,137.5,137.21,137.47,13150.0,135.2751,135.4919,135.2061,135.4623,13150.0
2023-04-10 15:30:00,137.49,137.6,137.33,137.36,34219.0,135.482,135.5904,135.3244,135.3539,34219.0
2023-04-10 15:40:00,137.31,137.65,137.3,137.62,35481.0,135.3047,135.6397,135.2948,135.6101,35481.0
2023-04-10 15:50:00,137.61,138.08,137.5,138.01,137167.0,135.6003,136.0634,135.4919,135.9944,137167.0
2023-04-11 09:30:00,138.87,139.51,138.36,139.2,31411.0,136.8419,137.4725,136.3393,137.1671,31411.0
2023-04-11 09:40:00,139.14,139.39,139.03,139.2,34176.0,137.1079,137.3543,136.9995,137.1671,34176.0
2023-04-11 09:50:00,139.34,139.64,139.2,139.64,13438.0,137.305,137.6006,137.1671,137.6006,13438.0
2023-04-11 10:00:00,139.59,139.93,139.36,139.84,41355.0,137.5514,137.8864,137.3247,137.7977,41355.0
2023-04-11 10:10:00,139.82,139.82,139.22,139.39,16331.0,137.778,137.778,137.1868,137.3543,16331.0
2023-04-11 10:20:00,139.34,139.77,139.12,139.77,25634.0,137.305,137.7287,137.0882,137.7287,25634.0
2023-04-11 10:30:00,139.74,139.75,139.06,139.1,17670.0,137.6992,137.709,137.0291,137.0685,17670.0
2023-04-11 10:40:00,139.09,139.12,138.46,138.94,41572.0,137.0587,137.0882,136.4379,136.9109,41572.0
2023-04-11 10:50:00,138.94,138.95,138.67,138.81,9911.0,136.9109,136.9207,136.6448,136.7828,9911.0
2023-04-11 11:00:00,138.89,138.97,138.7,138.72,8475.0,136.8616,136.9404,136.6744,136.6941,8475.0
2023-04-11 11:10:00,138.72,138.88,138.57,138.6,22149.0,136.6941,136.8517,136.5463,136.5758,22149.0
2023-04-11 11:20:00,138.67,138.82,138.62,138.62,9668.0,136.6448,136.7926,136.5955,136.5955,9668.0
2023-04-11 11:30:00,138.67,139.02,138.65,138.79,23444.0,136.6448,136.9897,136.6251,136.763,23444.0
2023-04-11 11:40:00,138.77,138.77,138.58,138.63,6124.0,136.7433,136.7433,136.5561,136.6054,6124.0
2023-04-11 11:50:00,138.64,138.7,138.37,138.44,19326.0,136.6152,136.6744,136.3492,136.4182,19326.0
2023-04-11 12:00:00,138.46,138.56,138.31,138.4,11259.0,136.4379,136.5364,136.2901,136.3787,11259.0
2023-04-11 12:10:00,138.4,138.73,138.36,138.5,12987.0,136.3787,136.7039,136.3393,136.4773,12987.0
2023-04-11 12:20:00,138.52,138.57,138.51,138.57,3500.0,136.497,136.5463,136.4871,136.5463,3500.0
2023-04-11 12:30:00,138.56,138.58,138.15,138.15,8763.0,136.5364,136.5561,136.1324,136.1324,8763.0
2023-04-11 12:40:00,138.16,138.28,138.15,138.26,5648.0,136.1422,136.2605,136.1324,136.2408,5648.0
2023-04-11 12:50:00,138.27,138.35,138.23,138.25,3907.0,136.2506,136.3295,136.2112,136.2309,3907.0
2023-04-11 13:00:00,138.25,138.4,138.22,138.39,5990.0,136.2309,136.3787,136.2014,136.3689,5990.0
2023-04-11 13:10:00,138.41,138.41,138.2,138.27,4502.0,136.3886,136.3886,136.1817,136.2506,4502.0
2023-04-11 13:20:00,138.27,138.51,138.25,138.51,8274.0,136.2506,136.4871,136.2309,136.4871,8274.0
2023-04-11 13:30:00,138.47,138.53,138.44,138.49,7277.0,136.4477,136.5068,136.4182,136.4674,7277.0
2023-04-11 13:40:00,138.47,138.58,138.42,138.53,7152.0,136.4477,136.5561,136.3984,136.5068,7152.0
2023-04-11 13:50:00,138.53,138.65,138.53,138.63,5601.0,136.5068,136.6251,136.5068,136.6054,5601.0
2023-04-11 14:00:00,138.59,138.63,138.42,138.42,7186.0,136.566,136.6054,136.3984,136.3984,7186.0
2023-04-11 14:10:00,138.39,138.51,138.32,138.43,8995.0,136.3689,136.4871,136.2999,136.4083,8995.0
2023-04-11 14:20:00,138.43,138.44,138.2,138.36,9268.0,136.4083,136.4182,136.1817,136.3393,9268.0
2023-04-11 14:30:00,138.36,138.44,138.26,138.34,6255.0,136.3393,136.4182,136.2408,136.3196,6255.0
2023-04-11 14:40:00,138.32,138.42,138.29,138.42,9065.0,136.2999,136.3984,136.2703,136.3984,9065.0
2023-04-11 14:50:00,138.41,138.49,138.38,138.46,16075.0,136.3886,136.4674,136.359,136.4379,16075.0
2023-04-11 15:00:00,138.47,138.59,138.43,138.59,13919.0,136.4477,136.566,136.4083,136.566,13919.0
2023-04-11 15:10:00,138.59,138.74,138.58,138.72,11072.0,136.566,136.7138,136.5561,136.6941,11072.0
2023-04-11 15:20:00,138.72,138.89,138.67,138.84,14302.0,136.6941,136.8616,136.6448,136.8123,14302.0
2023-04-11 15:30:00,138.88,139.0,138.82,138.88,19111.0,136.8517,136.97,136.7926,136.8517,19111.0
2023-04-11 15:40:00,138.88,138.95,138.51,138.54,35041.0,136.8517,136.9207,136.4871,136.5167,35041.0
2023-04-11 15:50:00,138.53,138.63,138.31,138.6,150420.0,136.5068,136.6054,136.2901,136.5758,150420.0
2023-04-12 09:30:00,140.19,141.14,139.57,140.97,30690.0,138.1426,139.0787,137.5317,138.9112,30690.0
2023-04-12 09:40:00,141.09,141.09,140.2,140.41,13458.0,139.0295,139.0295,138.1525,138.3594,13458.0
2023-04-12 09:50:00,140.39,140.86,140.38,140.59,24126.0,138.3397,138.8028,138.3298,138.5368,24126.0
2023-04-12 10:00:00,140.64,141.36,140.61,141.23,17871.0,138.586,139.2955,138.5565,139.1674,17871.0
2023-04-12 10:10:00,141.14,141.23,140.92,140.96,14259.0,139.0787,139.1674,138.8619,138.9014,14259.0
2023-04-12 10:20:00,141.01,141.23,140.61,140.89,10296.0,138.9506,139.1674,138.5565,138.8324,10296.0
2023-04-12 10:30:00,140.86,140.86,140.2,140.36,17001.0,138.8028,138.8028,138.1525,138.3101,17001.0
2023-04-12 10:40:00,140.44,140.44,140.17,140.3,9432.0,138.3889,138.3889,138.1229,138.251,9432.0
2023-04-12 10:50:00,140.28,140.34,139.79,139.92,20668.0,138.2313,138.2904,137.7484,137.8765,20668.0
2023-04-12 11:00:00,139.92,140.15,139.9,139.99,39669.0,137.8765,138.1032,137.8568,137.9455,39669.0
2023-04-12 11:10:00,139.99,140.02,139.69,139.69,19365.0,137.9455,137.9751,137.6499,137.6499,19365.0
2023-04-12 11:20:00,139.76,140.0,139.75,139.79,8416.0,137.7189,137.9554,137.709,137.7484,8416.0
2023-04-12 11:30:00,139.74,139.82,139.7,139.8,4934.0,137.6992,137.778,137.6598,137.7583,4934.0
2023-04-12 11:40:00,139.8,139.8,139.62,139.69,11022.0,137.7583,137.7583,137.5809,137.6499,11022.0
2023-04-12 11:50:00,139.71,139.71,139.48,139.56,9397.0,137.6696,137.6696,137.443,137.5218,9397.0
2023-04-12 12:00:00,139.53,139.7,139.5,139.59,6336.0,137.4922,137.6598,137.4627,137.5514,6336.0
2023-04-12 12:10:00,139.53,139.54,139.37,139.48,7468.0,137.4922,137.5021,137.3346,137.443,7468.0
2023-04-12 12:20:00,139.44,139.44,139.23,139.25,5516.0,137.4035,137.4035,137.1966,137.2163,5516.0
2023-04-12 12:30:00,139.29,139.31,139.06,139.1,6656.0,137.2557,137.2754,137.0291,137.0685,6656.0
2023-04-12 12:40:00,139.12,139.22,138.91,139.14,6259.0,137.0882,137.1868,136.8813,137.1079,6259.0
2023-04-12 12:50:00,139.17,139.31,139.04,139.26,5538.0,137.1375,137.2754,137.0094,137.2262,5538.0
2023-04-12 13:00:00,139.28,139.5,139.13,139.47,6824.0,137.2459,137.4627,137.0981,137.4331,6824.0
2023-04-12 13:10:00,139.53,139.56,139.33,139.34,7425.0,137.4922,137.5218,137.2952,137.305,7425.0
2023-04-12 13:20:00,139.33,139.51,139.32,139.49,6062.0,137.2952,137.4725,137.2853,137.4528,6062.0
2023-04-12 13:30:00,139.46,139.55,139.29,139.29,4288.0,137.4233,137.5119,137.2557,137.2557,4288.0
2023-04-12 13:40:00,139.34,139.36,139.27,139.35,6256.0,137.305,137.3247,137.236,137.3149,6256.0
2023-04-12 13:50:00,139.29,139.39,139.18,139.24,7054.0,137.2557,137.3543,137.1473,137.2065,7054.0
2023-04-12 14:00:00,139.26,139.4,139.12,139.12,7436.0,137.2262,137.3641,137.0882,137.0882,7436.0
2023-04-12 14:10:00,139.07,139.64,139.04,139.56,17888.0,137.039,137.6006,137.0094,137.5218,17888.0
2023-04-12 14:20:00,139.58,139.58,138.88,138.88,6966.0,137.5415,137.5415,136.8517,136.8517,6966.0
2023-04-12 14:30:00,138.88,138.88,138.48,138.48,8028.0,136.8517,136.8517,136.4576,136.4576,8028.0
2023-04-12 14:40:00,138.44,138.69,138.36,138.36,15937.0,136.4182,136.6645,136.3393,136.3393,15937.0
2023-04-12 14:50:00,138.4,138.42,138.21,138.37,6170.0,136.3787,136.3984,136.1915,136.3492,6170.0
2023-04-12 15:00:00,138.36,138.53,138.2,138.29,7708.0,136.3393,136.5068,136.1817,136.2703,7708.0
2023-04-12 15:10:00,138.19,138.19,137.92,137.99,6655.0,136.1718,136.1718,135.9057,135.9747,6655.0
2023-04-12 15:20:00,138.0,138.09,137.82,137.9,12134.0,135.9846,136.0733,135.8072,135.886,12134.0
2023-04-12 15:30:00,137.83,138.12,137.83,138.02,13539.0,135.8171,136.1028,135.8171,136.0043,13539.0
2023-04-12 15:40:00,138.01,138.27,137.94,138.14,22878.0,135.9944,136.2506,135.9255,136.1225,22878.0
2023-04-12 15:50:00,138.12,138.43,138.08,138.41,99035.0,136.1028,136.4083,136.0634,136.3886,99035.0
2023-04-13 09:30:00,139.18,139.71,139.06,139.47,20962.0,137.1473,137.6696,137.0291,137.4331,20962.0
2023-04-13 09:40:00,139.47,139.67,139.25,139.38,11506.0,137.4331,137.6302,137.2163,137.3444,11506.0
2023-04-13 09:50:00,139.44,139.5,139.07,139.19,7112.0,137.4035,137.4627,137.039,137.1572,7112.0
2023-04-13 10:00:00,139.22,139.37,138.99,139.37,9769.0,137.1868,137.3346,136.9601,137.3346,9769.0
2023-04-13 10:10:00,139.42,140.0,139.38,140.0,18627.0,137.3838,137.9554,137.3444,137.9554,18627.0
2023-04-13 10:20:00,140.08,140.19,139.83,140.16,17177.0,138.0342,138.1426,137.7879,138.113,17177.0
2023-04-13 10:30:00,140.19,140.19,139.97,140.08,8967.0,138.1426,138.1426,137.9258,138.0342,8967.0
2023-04-13 10:40:00,140.03,140.12,139.85,139.94,7259.0,137.9849,138.0736,137.8076,137.8962,7259.0
2023-04-13 10:50:00,139.99,140.22,139.95,140.14,6079.0,137.9455,138.1722,137.9061,138.0933,6079.0
2023-04-13 11:00:00,140.14,140.55,140.14,140.36,6391.0,138.0933,138.4973,138.0933,138.3101,6391.0
2023-04-13 11:10:00,140.39,140.43,140.27,140.33,5766.0,138.3397,138.3791,138.2214,138.2806,5766.0
2023-04-13 11:20:00,140.36,140.52,140.33,140.46,6531.0,138.3101,138.4678,138.2806,138.4087,6531.0
2023-04-13 11:30:00,140.47,140.5,140.3,140.35,9393.0,138.4185,138.4481,138.251,138.3003,9393.0
2023-04-13 11:40:00,140.39,140.39,140.05,140.06,2883.0,138.3397,138.3397,138.0046,138.0145,2883.0
2023-04-13 11:50:00,140.06,140.21,139.99,140.19,8665.0,138.0145,138.1623,137.9455,138.1426,8665.0
2023-04-13 12:00:00,140.12,140.18,140.04,140.04,3082.0,138.0736,138.1327,137.9948,137.9948,3082.0
2023-04-13 12:10:00,140.03,140.04,139.85,139.95,2643.0,137.9849,137.9948,137.8076,137.9061,2643.0
2023-04-13 12:20:00,139.91,139.97,139.81,139.83,4960.0,137.8667,137.9258,137.7681,137.7879,4960.0
2023-04-13 12:30:00,139.83,139.88,139.77,139.8,3976.0,137.7879,137.8371,137.7287,137.7583,3976.0
2023-04-13 12:40:00,139.83,140.18,139.83,140.13,8582.0,137.7879,138.1327,137.7879,138.0835,8582.0
2023-04-13 12:50:00,140.13,140.16,139.91,140.03,6773.0,138.0835,138.113,137.8667,137.9849,6773.0
2023-04-13 13:00:00,140.07,140.25,140.0,140.2,7081.0,138.0243,138.2017,137.9554,138.1525,7081.0
2023-04-13 13:10:00,140.23,140.49,140.23,140.49,5905.0,138.182,138.4382,138.182,138.4382,5905.0
2023-04-13 13:20:00,140.51,140.59,140.45,140.51,4516.0,138.4579,138.5368,138.3988,138.4579,4516.0
2023-04-13 13:30:00,140.54,140.56,140.2,140.51,21087.0,138.4875,138.5072,138.1525,138.4579,21087.0
2023-04-13 13:40:00,140.5,140.72,140.5,140.69,4660.0,138.4481,138.6649,138.4481,138.6353,4660.0
2023-04-13 13:50:00,140.71,140.81,140.65,140.74,5895.0,138.655,138.7535,138.5959,138.6846,5895.0
2023-04-13 14:00:00,140.8,140.87,140.69,140.86,8401.0,138.7437,138.8127,138.6353,138.8028,8401.0
2023-04-13 14:10:00,140.84,141.1,140.84,140.99,6321.0,138.7831,139.0393,138.7831,138.9309,6321.0
2023-04-13 14:20:00,140.96,141.03,140.87,140.94,5167.0,138.9014,138.9703,138.8127,138.8816,5167.0
2023-04-13 14:30:00,140.99,141.09,140.88,140.99,4453.0,138.9309,139.0295,138.8225,138.9309,4453.0
2023-04-13 14:40:00,140.94,141.05,140.87,141.01,8145.0,138.8816,138.99,138.8127,138.9506,8145.0
2023-04-13 14:50:00,140.99,141.17,140.94,141.09,7094.0,138.9309,139.1083,138.8816,139.0295,7094.0
2023-04-13 15:00:00,141.16,141.35,141.08,141.14,10699.0,139.0984,139.2857,139.0196,139.0787,10699.0
2023-04-13 15:10:00,141.18,141.2,140.96,141.06,6159.0,139.1181,139.1378,138.9014,138.9999,6159.0
2023-04-13 15:20:00,141.08,141.21,140.91,141.06,7516.0,139.0196,139.1477,138.8521,138.9999,7516.0
2023-04-13 15:30:00,141.05,141.2,141.01,141.01,17749.0,138.99,139.1378,138.9506,138.9506,17749.0
2023-04-13 15:40:00,141.0,141.48,141.0,141.31,38077.0,138.9408,139.4138,138.9408,139.2462,38077.0
2023-04-13 15:50:00,141.34,141.43,141.17,141.31,124444.0,139.2758,139.3645,139.1083,139.2462,124444.0
2023-04-14 09:30:00,140.36,140.69,140.01,140.56,33326.0,138.3101,138.6353,137.9652,138.5072,33326.0
2023-04-14 09:40:00,140.48,141.02,140.44,141.02,19225.0,138.4284,138.9605,138.3889,138.9605,19225.0
2023-04-14 09:50:00,141.07,141.19,140.86,141.11,20395.0,139.0097,139.128,138.8028,139.0492,20395.0
2023-04-14 10:00:00,141.0,141.07,140.19,140.38,12067.0,138.9408,139.0097,138.1426,138.3298,12067.0
2023-04-14 10:10:00,140.46,140.46,140.0,140.07,14679.0,138.4087,138.4087,137.9554,138.0243,14679.0
2023-04-14 10:20:00,140.07,140.18,139.79,139.83,19783.0,138.0243,138.1327,137.7484,137.7879,19783.0
2023-04-14 10:30:00,139.94,140.55,139.94,140.48,7397.0,137.8962,138.4973,137.8962,138.4284,7397.0
2023-04-14 10:40:00,140.46,140.61,140.3,140.45,5746.0,138.4087,138.5565,138.251,138.3988,5746.0
2023-04-14 10:50:00,140.43,140.5,140.19,140.39,4738.0,138.3791,138.4481,138.1426,138.3397,4738.0
2023-04-14 11:00:00,140.41,140.47,140.03,140.07,7474.0,138.3594,138.4185,137.9849,138.0243,7474.0
2023-04-14 11:10:00,140.07,140.21,139.88,139.89,4295.0,138.0243,138.1623,137.8371,137.847,4295.0
2023-04-14 11:20:00,139.98,140.0,139.6,139.61,2900.0,137.9357,137.9554,137.5612,137.5711,2900.0
2023-04-14 11:30:00,139.66,139.77,139.49,139.49,5233.0,137.6203,137.7287,137.4528,137.4528,5233.0
2023-04-14 11:40:00,139.44,139.54,139.44,139.47,2391.0,137.4035,137.5021,137.4035,137.4331,2391.0
2023-04-14 11:50:00,139.46,139.53,139.35,139.44,3137.0,137.4233,137.4922,137.3149,137.4035,3137.0
2023-04-14 12:00:00,139.51,139.55,139.28,139.42,4613.0,137.4725,137.5119,137.2459,137.3838,4613.0
2023-04-14 12:10:00,139.44,139.46,139.31,139.44,2983.0,137.4035,137.4233,137.2754,137.4035,2983.0
2023-04-14 12:20:00,139.49,139.61,139.4,139.42,5031.0,137.4528,137.5711,137.3641,137.3838,5031.0
2023-04-14 12:30:00,139.42,139.47,139.12,139.18,13257.0,137.3838,137.4331,137.0882,137.1473,13257.0
2023-04-14 12:40:00,139.13,139.28,139.02,139.02,2860.0,137.0981,137.2459,136.9897,136.9897,2860.0
2023-04-14 12:50:00,139.14,139.23,139.0,139.03,5237.0,137.1079,137.1966,136.97,136.9995,5237.0
2023-04-14 13:00:00,139.05,139.39,139.05,139.23,6473.0,137.0192,137.3543,137.0192,137.1966,6473.0
2023-04-14 13:10:00,139.45,139.69,139.44,139.46,4470.0,137.4134,137.6499,137.4035,137.4233,4470.0
2023-04-14 13:20:00,139.5,139.51,139.13,139.13,18493.0,137.4627,137.4725,137.0981,137.0981,18493.0
2023-04-14 13:30:00,139.11,139.19,138.96,139.15,7577.0,137.0784,137.1572,136.9306,137.1178,7577.0
2023-04-14 13:40:00,139.21,139.46,139.21,139.34,4500.0,137.1769,137.4233,137.1769,137.305,4500.0
2023-04-14 13:50:00,139.36,139.51,139.33,139.43,5292.0,137.3247,137.4725,137.2952,137.3937,5292.0
2023-04-14 14:00:00,139.46,139.5,139.13,139.33,5648.0,137.4233,137.4627,137.0981,137.2952,5648.0
2023-04-14 14:10:00,139.41,139.49,139.33,139.42,5919.0,137.374,137.4528,137.2952,137.3838,5919.0
2023-04-14 14:20:00,139.37,139.52,139.36,139.47,6415.0,137.3346,137.4824,137.3247,137.4331,6415.0
2023-04-14 14:30:00,139.48,139.56,139.38,139.45,3390.0,137.443,137.5218,137.3444,137.4134,3390.0
2023-04-14 14:40:00,139.37,139.51,139.31,139.5,5679.0,137.3346,137.4725,137.2754,137.4627,5679.0
2023-04-14 14:50:00,139.47,139.49,139.26,139.44,4624.0,137.4331,137.4528,137.2262,137.4035,4624.0
2023-04-14 15:00:00,139.44,139.45,139.2,139.29,7262.0,137.4035,137.4134,137.1671,137.2557,7262.0
2023-04-14 15:10:00,139.3,139.34,138.93,139.16,7943.0,137.2656,137.305,136.901,137.1276,7943.0
2023-04-14 15:20:00,139.16,139.34,139.0,139.12,14142.0,137.1276,137.305,136.97,137.0882,14142.0
2023-04-14 15:30:00,139.13,139.26,138.93,139.18,25952.0,137.0981,137.2262,136.901,137.1473,25952.0
2023-04-14 15:40:00,139.25,139.35,139.03,139.2,50159.0,137.2163,137.3149,136.9995,137.1671,50159.0
2023-04-14 15:50:00,139.17,139.34,139.0,139.19,69831.0,137.1375,137.305,136.97,137.1572,69831.0
2023-04-17 09:30:00,139.62,140.17,139.43,140.08,15914.0,137.5809,138.1229,137.3937,138.0342,15914.0
2023-04-17 09:40:00,140.08,140.21,139.66,139.74,29104.0,138.0342,138.1623,137.6203,137.6992,29104.0
2023-04-17 09:50:00,139.73,139.89,139.52,139.72,23251.0,137.6893,137.847,137.4824,137.6795,23251.0
2023-04-17 10:00:00,139.84,139.89,139.54,139.62,12615.0,137.7977,137.847,137.5021,137.5809,12615.0
2023-04-17 10:10:00,139.65,139.66,139.35,139.36,5383.0,137.6105,137.6203,137.3149,137.3247,5383.0
2023-04-17 10:20:00,139.38,139.58,139.17,139.35,29668.0,137.3444,137.5415,137.1375,137.3149,29668.0
2023-04-17 10:30:00,139.36,139.66,139.22,139.36,14803.0,137.3247,137.6203,137.1868,137.3247,14803.0
2023-04-17 10:40:00,139.34,139.89,139.31,139.78,28268.0,137.305,137.847,137.2754,137.7386,28268.0
2023-04-17 10:50:00,139.81,139.94,139.37,139.41,16264.0,137.7681,137.8962,137.3346,137.374,16264.0
2023-04-17 11:00:00,139.44,139.84,139.42,139.76,15352.0,137.4035,137.7977,137.3838,137.7189,15352.0
2023-04-17 11:10:00,139.79,139.8,139.36,139.41,24574.0,137.7484,137.7583,137.3247,137.374,24574.0
2023-04-17 11:20:00,139.37,139.43,139.15,139.4,27739.0,137.3346,137.3937,137.1178,137.3641,27739.0
2023-04-17 11:30:00,139.4,139.48,139.06,139.06,11110.0,137.3641,137.443,137.0291,137.0291,11110.0
2023-04-17 11:40:00,139.1,139.21,138.93,139.04,8890.0,137.0685,137.1769,136.901,137.0094,8890.0
2023-04-17 11:50:00,139.11,139.28,139.06,139.28,6410.0,137.0784,137.2459,137.0291,137.2459,6410.0
2023-04-17 12:00:00,139.28,139.41,139.16,139.25,10530.0,137.2459,137.374,137.1276,137.2163,10530.0
2023-04-17 12:10:00,139.24,139.28,138.95,139.05,7198.0,137.2065,137.2459,136.9207,137.0192,7198.0
2023-04-17 12:20:00,139.05,139.12,138.96,139.1,5866.0,137.0192,137.0882,136.9306,137.0685,5866.0
2023-04-17 12:30:00,139.09,139.23,139.06,139.08,8948.0,137.0587,137.1966,137.0291,137.0488,8948.0
2023-04-17 12:40:00,139.09,139.25,139.09,139.13,10498.0,137.0587,137.2163,137.0587,137.0981,10498.0
2023-04-17 12:50:00,139.15,139.36,138.94,139.36,43775.0,137.1178,137.3247,136.9109,137.3247,43775.0
2023-04-17 13:00:00,139.36,139.5,139.15,139.19,12396.0,137.3247,137.4627,137.1178,137.1572,12396.0
2023-04-17 13:10:00,139.21,139.45,139.15,139.4,21326.0,137.1769,137.4134,137.1178,137.3641,21326.0
2023-04-17 13:20:00,139.39,139.39,139.26,139.37,7092.0,137.3543,137.3543,137.2262,137.3346,7092.0
2023-04-17 13:30:00,139.34,139.36,139.24,139.28,6548.0,137.305,137.3247,137.2065,137.2459,6548.0
2023-04-17 13:40:00,139.25,139.25,139.01,139.09,31518.0,137.2163,137.2163,136.9798,137.0587,31518.0
2023-04-17 13:50:00,139.11,139.14,138.93,139.01,6096.0,137.0784,137.1079,136.901,136.9798,6096.0
2023-04-17 14:00:00,138.98,139.03,138.93,139.0,6700.0,136.9503,136.9995,136.901,136.97,6700.0
2023-04-17 14:10:00,138.97,139.05,138.89,138.99,7164.0,136.9404,137.0192,136.8616,136.9601,7164.0
2023-04-17 14:20:00,138.96,139.19,138.96,139.13,26131.0,136.9306,137.1572,136.9306,137.0981,26131.0
2023-04-17 14:30:00,139.13,139.35,139.13,139.32,9268.0,137.0981,137.3149,137.0981,137.2853,9268.0
2023-04-17 14:40:00,139.34,139.55,139.31,139.52,34651.0,137.305,137.5119,137.2754,137.4824,34651.0
2023-04-17 14:50:00,139.53,139.55,139.36,139.37,9757.0,137.4922,137.5119,137.3247,137.3346,9757.0
2023-04-17 15:00:00,139.39,139.55,139.39,139.53,18123.0,137.3543,137.5119,137.3543,137.4922,18123.0
2023-04-17 15:10:00,139.51,139.7,139.46,139.7,11720.0,137.4725,137.6598,137.4233,137.6598,11720.0
2023-04-17 15:20:00,139.69,140.02,139.69,139.98,13971.0,137.6499,137.9751,137.6499,137.9357,13971.0
2023-04-17 15:30:00,139.98,140.02,139.83,139.89,16579.0,137.9357,137.9751,137.7879,137.847,16579.0
2023-04-17 15:40:00,139.88,140.04,139.86,140.01,28131.0,137.8371,137.9948,137.8174,137.9652,28131.0
2023-04-17 15:50:00,140.0,140.21,140.0,140.18,61211.0,137.9554,138.1623,137.9554,138.1327,61211.0
2023-04-18 09:30:00,140.73,140.99,140.64,140.75,19382.0,138.6747,138.9309,138.586,138.6944,19382.0
2023-04-18 09:40:00,140.94,140.95,140.37,140.5,7904.0,138.8816,138.8915,138.32,138.4481,7904.0
2023-04-18 09:50:00,140.52,140.52,139.18,139.22,12586.0,138.4678,138.4678,137.1473,137.1868,12586.0
2023-04-18 10:00:00,139.22,139.74,139.15,139.64,8924.0,137.1868,137.6992,137.1178,137.6006,8924.0
2023-04-18 10:10:00,139.6,139.63,139.31,139.4,8159.0,137.5612,137.5908,137.2754,137.3641,8159.0
2023-04-18 10:20:00,139.44,139.8,139.31,139.32,9944.0,137.4035,137.7583,137.2754,137.2853,9944.0
2023-04-18 10:30:00,139.3,139.32,139.09,139.28,6118.0,137.2656,137.2853,137.0587,137.2459,6118.0
2023-04-18 10:40:00,139.28,139.56,139.16,139.46,4812.0,137.2459,137.5218,137.1276,137.4233,4812.0
2023-04-18 10:50:00,139.37,139.52,139.3,139.44,6215.0,137.3346,137.4824,137.2656,137.4035,6215.0
2023-04-18 11:00:00,139.47,139.58,139.0,139.06,15091.0,137.4331,137.5415,136.97,137.0291,15091.0
2023-04-18 11:10:00,139.02,139.13,138.82,139.03,4425.0,136.9897,137.0981,136.7926,136.9995,4425.0
2023-04-18 11:20:00,138.98,138.99,138.69,138.74,16385.0,136.9503,136.9601,136.6645,136.7138,16385.0
2023-04-18 11:30:00,138.73,138.84,138.43,138.43,22465.0,136.7039,136.8123,136.4083,136.4083,22465.0
2023-04-18 11:40:00,138.37,138.54,138.31,138.4,6853.0,136.3492,136.5167,136.2901,136.3787,6853.0
2023-04-18 11:50:00,138.37,138.38,138.22,138.22,5080.0,136.3492,136.359,136.2014,136.2014,5080.0
2023-04-18 12:00:00,138.27,138.48,138.21,138.38,3781.0,136.2506,136.4576,136.1915,136.359,3781.0
2023-04-18 12:10:00,138.43,138.52,138.32,138.33,6979.0,136.4083,136.497,136.2999,136.3098,6979.0
2023-04-18 12:20:00,138.37,138.39,138.24,138.34,4833.0,136.3492,136.3689,136.2211,136.3196,4833.0
2023-04-18 12:30:00,138.37,138.46,138.25,138.31,7536.0,136.3492,136.4379,136.2309,136.2901,7536.0
2023-04-18 12:40:00,138.27,138.44,138.26,138.37,6237.0,136.2506,136.4182,136.2408,136.3492,6237.0
2023-04-18 12:50:00,138.47,138.52,138.28,138.47,16046.0,136.4477,136.497,136.2605,136.4477,16046.0
2023-04-18 13:00:00,138.49,138.56,138.39,138.54,9013.0,136.4674,136.5364,136.3689,136.5167,9013.0
2023-04-18 13:10:00,138.53,138.59,138.44,138.45,5959.0,136.5068,136.566,136.4182,136.428,5959.0
2023-04-18 13:20:00,138.47,138.56,138.44,138.5,4220.0,136.4477,136.5364,136.4182,136.4773,4220.0
2023-04-18 13:30:00,138.49,138.59,138.45,138.51,12164.0,136.4674,136.566,136.428,136.4871,12164.0
2023-04-18 13:40:00,138.5,139.09,138.5,139.09,8512.0,136.4773,137.0587,136.4773,137.0587,8512.0
2023-04-18 13:50:00,139.07,139.07,138.83,138.83,8726.0,137.039,137.039,136.8025,136.8025,8726.0
2023-04-18 14:00:00,138.87,138.9,138.67,138.72,14743.0,136.8419,136.8714,136.6448,136.6941,14743.0
2023-04-18 14:10:00,138.71,138.87,138.63,138.65,9460.0,136.6842,136.8419,136.6054,136.6251,9460.0
2023-04-18 14:20:00,138.67,138.98,138.66,138.94,8489.0,136.6448,136.9503,136.6349,136.9109,8489.0
2023-04-18 14:30:00,138.92,139.03,138.92,139.0,11117.0,136.8911,136.9995,136.8911,136.97,11117.0
2023-04-18 14:40:00,138.98,139.0,138.61,138.8,9346.0,136.9503,136.97,136.5857,136.7729,9346.0
2023-04-18 14:50:00,138.8,138.96,138.71,138.94,8262.0,136.7729,136.9306,136.6842,136.9109,8262.0
2023-04-18 15:00:00,138.94,139.02,138.89,138.92,8614.0,136.9109,136.9897,136.8616,136.8911,8614.0
2023-04-18 15:10:00,138.87,139.1,138.87,139.07,8899.0,136.8419,137.0685,136.8419,137.039,8899.0
2023-04-18 15:20:00,139.07,139.11,138.86,139.0,9472.0,137.039,137.0784,136.832,136.97,9472.0
2023-04-18 15:30:00,138.98,139.04,138.9,138.95,19388.0,136.9503,137.0094,136.8714,136.9207,19388.0
2023-04-18 15:40:00,138.96,139.22,138.92,139.19,26560.0,136.9306,137.1868,136.8911,137.1572,26560.0
2023-04-18 15:50:00,139.16,139.31,138.98,138.99,88014.0,137.1276,137.2754,136.9503,136.9601,88014.0
2023-04-19 09:30:00,138.37,138.63,138.02,138.02,22547.0,136.3492,136.6054,136.0043,136.0043,22547.0
2023-04-19 09:40:00,138.08,138.24,137.68,137.72,8692.0,136.0634,136.2211,135.6693,135.7087,8692.0
2023-04-19 09:50:00,137.77,138.13,137.72,138.12,15144.0,135.7579,136.1127,135.7087,136.1028,15144.0
2023-04-19 10:00:00,138.18,138.67,138.17,138.62,7196.0,136.162,136.6448,136.1521,136.5955,7196.0
2023-04-19 10:10:00,138.63,138.74,138.4,138.45,15205.0,136.6054,136.7138,136.3787,136.428,15205.0
2023-04-19 10:20:00,138.55,138.74,138.52,138.69,6580.0,136.5265,136.7138,136.497,136.6645,6580.0
2023-04-19 10:30:00,138.67,138.78,138.61,138.7,8274.0,136.6448,136.7532,136.5857,136.6744,8274.0
2023-04-19 10:40:00,138.69,138.79,138.5,138.55,12183.0,136.6645,136.763,136.4773,136.5265,12183.0
2023-04-19 10:50:00,138.56,138.7,138.46,138.57,7352.0,136.5364,136.6744,136.4379,136.5463,7352.0
2023-04-19 11:00:00,138.6,138.78,138.47,138.57,11232.0,136.5758,136.7532,136.4477,136.5463,11232.0
2023-04-19 11:10:00,138.57,138.57,138.4,138.5,14837.0,136.5463,136.5463,136.3787,136.4773,14837.0
2023-04-19 11:20:00,138.51,138.51,138.2,138.32,9708.0,136.4871,136.4871,136.1817,136.2999,9708.0
2023-04-19 11:30:00,138.29,138.45,138.28,138.39,8231.0,136.2703,136.428,136.2605,136.3689,8231.0
2023-04-19 11:40:00,138.41,138.75,138.41,138.62,20436.0,136.3886,136.7236,136.3886,136.5955,20436.0
2023-04-19 11:50:00,138.61,138.86,138.55,138.83,11019.0,136.5857,136.832,136.5265,136.8025,11019.0
2023-04-19 12:00:00,138.91,139.26,138.88,139.25,8182.0,136.8813,137.2262,136.8517,137.2163,8182.0
2023-04-19 12:10:00,139.26,139.27,139.12,139.13,5868.0,137.2262,137.236,137.0882,137.0981,5868.0
2023-04-19 12:20:00,139.13,139.13,138.91,139.02,6813.0,137.0981,137.0981,136.8813,136.9897,6813.0
2023-04-19 12:30:00,139.03,139.1,138.99,139.0,8330.0,136.9995,137.0685,136.9601,136.97,8330.0
2023-04-19 12:40:00,139.01,139.08,138.88,138.9,6428.0,136.9798,137.0488,136.8517,136.8714,6428.0
2023-04-19 12:50:00,138.94,139.01,138.9,138.91,5372.0,136.9109,136.9798,136.8714,136.8813,5372.0
2023-04-19 13:00:00,138.92,139.14,138.92,139.09,7324.0,136.8911,137.1079,136.8911,137.0587,7324.0
2023-04-19 13:10:00,139.13,139.18,138.88,138.91,8072.0,137.0981,137.1473,136.8517,136.8813,8072.0
2023-04-19 13:20:00,138.89,139.11,138.89,139.11,6130.0,136.8616,137.0784,136.8616,137.0784,6130.0
2023-04-19 13:30:00,139.11,139.27,139.1,139.11,12328.0,137.0784,137.236,137.0685,137.0784,12328.0
2023-04-19 13:40:00,139.14,139.26,139.1,139.12,8301.0,137.1079,137.2262,137.0685,137.0882,8301.0
2023-04-19 13:50:00,139.12,139.26,139.11,139.23,11087.0,137.0882,137.2262,137.0784,137.1966,11087.0
2023-04-19 14:00:00,139.26,139.55,139.22,139.5,24779.0,137.2262,137.5119,137.1868,137.4627,24779.0
2023-04-19 14:10:00,139.48,139.52,139.3,139.3,8314.0,137.443,137.4824,137.2656,137.2656,8314.0
2023-04-19 14:20:00,139.27,139.57,139.27,139.56,5702.0,137.236,137.5317,137.236,137.5218,5702.0
2023-04-19 14:30:00,139.62,139.62,139.41,139.53,3840.0,137.5809,137.5809,137.374,137.4922,3840.0
2023-04-19 14:40:00,139.54,139.55,139.32,139.43,8529.0,137.5021,137.5119,137.2853,137.3937,8529.0
2023-04-19 14:50:00,139.4,139.58,139.37,139.57,10022.0,137.3641,137.5415,137.3346,137.5317,10022.0
2023-04-19 15:00:00,139.56,139.58,139.44,139.56,4000.0,137.5218,137.5415,137.4035,137.5218,4000.0
2023-04-19 15:10:00,139.54,139.59,139.47,139.47,8425.0,137.5021,137.5514,137.4331,137.4331,8425.0
2023-04-19 15:20:00,139.48,139.58,139.47,139.53,10095.0,137.443,137.5415,137.4331,137.4922,10095.0
2023-04-19 15:30:00,139.54,139.61,139.29,139.32,14102.0,137.5021,137.5711,137.2557,137.2853,14102.0
2023-04-19 15:40:00,139.33,139.39,138.7,138.7,44274.0,137.2952,137.3543,136.6744,136.6744,44274.0
2023-04-19 15:50:00,138.69,138.96,138.65,138.94,186637.0,136.6645,136.9306,136.6251,136.9109,186637.0
2023-04-20 09:30:00,136.86,136.86,135.57,136.65,32955.0,134.8612,134.8612,133.5901,134.6543,32955.0
2023-04-20 09:40:00,136.67,136.68,135.46,135.47,11672.0,134.674,134.6839,133.4817,133.4915,11672.0
2023-04-20 09:50:00,135.48,135.58,134.87,135.33,10981.0,133.5014,133.5999,132.9003,133.3536,10981.0
2023-04-20 10:00:00,135.35,135.8,135.33,135.57,11428.0,133.3733,133.8167,133.3536,133.5901,11428.0
2023-04-20 10:10:00,135.66,136.85,135.66,136.85,20433.0,133.6788,134.8514,133.6788,134.8514,20433.0
2023-04-20 10:20:00,136.82,137.05,136.74,136.87,7625.0,134.8218,135.0485,134.743,134.8711,7625.0
2023-04-20 10:30:00,136.83,136.96,136.11,136.22,20986.0,134.8317,134.9598,134.1222,134.2306,20986.0
2023-04-20 10:40:00,136.32,136.47,136.21,136.33,10625.0,134.3291,134.4769,134.2207,134.339,10625.0
2023-04-20 10:50:00,136.35,136.48,135.96,136.07,9514.0,134.3587,134.4868,133.9744,134.0828,9514.0
2023-04-20 11:00:00,136.11,136.21,135.41,135.64,37640.0,134.1222,134.2207,133.4324,133.659,37640.0
2023-04-20 11:10:00,135.69,135.87,135.69,135.75,11058.0,133.7083,133.8857,133.7083,133.7674,11058.0
2023-04-20 11:20:00,135.75,135.75,135.37,135.56,10270.0,133.7674,133.7674,133.393,133.5802,10270.0
2023-04-20 11:30:00,135.62,135.72,135.53,135.6,10244.0,133.6393,133.7379,133.5507,133.6196,10244.0
2023-04-20 11:40:00,135.61,135.91,135.57,135.91,9875.0,133.6295,133.9251,133.5901,133.9251,9875.0
2023-04-20 11:50:00,135.85,136.07,135.85,135.99,9032.0,133.866,134.0828,133.866,134.0039,9032.0
2023-04-20 12:00:00,136.0,136.01,135.83,135.99,7340.0,134.0138,134.0236,133.8463,134.0039,7340.0
2023-04-20 12:10:00,136.02,136.08,135.91,135.93,22973.0,134.0335,134.0926,133.9251,133.9448,22973.0
2023-04-20 12:20:00,135.96,136.02,135.92,135.97,8418.0,133.9744,134.0335,133.935,133.9842,8418.0
2023-04-20 12:30:00,135.98,136.34,135.96,136.2,6420.0,133.9941,134.3488,133.9744,134.2109,6420.0
2023-04-20 12:40:00,136.18,136.18,136.0,136.11,9308.0,134.1912,134.1912,134.0138,134.1222,9308.0
2023-04-20 12:50:00,136.14,136.25,136.11,136.25,4565.0,134.1517,134.2601,134.1222,134.2601,4565.0
2023-04-20 13:00:00,136.33,136.35,136.16,136.22,6424.0,134.339,134.3587,134.1715,134.2306,6424.0
2023-04-20 13:10:00,136.21,136.22,136.02,136.11,20420.0,134.2207,134.2306,134.0335,134.1222,20420.0
2023-04-20 13:20:00,136.09,136.1,135.94,135.97,9810.0,134.1025,134.1123,133.9547,133.9842,9810.0
2023-04-20 13:30:00,135.94,136.02,135.77,135.89,11086.0,133.9547,134.0335,133.7871,133.9054,11086.0
2023-04-20 13:40:00,135.9,135.93,135.87,135.91,8614.0,133.9152,133.9448,133.8857,133.9251,8614.0
2023-04-20 13:50:00,135.89,136.01,135.78,135.81,11935.0,133.9054,134.0236,133.797,133.8266,11935.0
2023-04-20 14:00:00,135.79,135.9,135.69,135.85,11583.0,133.8069,133.9152,133.7083,133.866,11583.0
2023-04-20 14:10:00,135.84,135.96,135.76,135.96,8246.0,133.8561,133.9744,133.7773,133.9744,8246.0
2023-04-20 14:20:00,135.93,136.23,135.91,136.08,5913.0,133.9448,134.2404,133.9251,134.0926,5913.0
2023-04-20 14:30:00,135.97,135.97,135.64,135.76,9674.0,133.9842,133.9842,133.659,133.7773,9674.0
2023-04-20 14:40:00,135.74,135.74,135.54,135.61,11508.0,133.7576,133.7576,133.5605,133.6295,11508.0
2023-04-20 14:50:00,135.61,135.79,135.6,135.67,16455.0,133.6295,133.8069,133.6196,133.6886,16455.0
2023-04-20 15:00:00,135.66,135.78,135.58,135.66,41586.0,133.6788,133.797,133.5999,133.6788,41586.0
2023-04-20 15:10:00,135.67,135.67,135.27,135.35,14391.0,133.6886,133.6886,133.2945,133.3733,14391.0
2023-04-20 15:20:00,135.37,135.67,135.36,135.54,12324.0,133.393,133.6886,133.3831,133.5605,12324.0
2023-04-20 15:30:00,135.56,135.63,135.23,135.33,20044.0,133.5802,133.6492,133.255,133.3536,20044.0
2023-04-20 15:40:00,135.34,135.37,135.14,135.25,51303.0,133.3634,133.393,133.1663,133.2747,51303.0
2023-04-20 15:50:00,135.23,135.65,135.14,135.54,138826.0,133.255,133.6689,133.1663,133.5605,138826.0
2023-04-21 09:30:00,136.21,137.55,136.21,137.09,57461.0,134.2207,135.5412,134.2207,135.0879,57461.0
2023-04-21 09:40:00,137.09,137.41,136.53,136.84,28980.0,135.0879,135.4032,134.536,134.8415,28980.0
2023-04-21 09:50:00,136.7,136.73,136.33,136.52,12561.0,134.7036,134.7331,134.339,134.5262,12561.0
2023-04-21 10:00:00,136.52,136.67,136.36,136.55,11541.0,134.5262,134.674,134.3685,134.5558,11541.0
2023-04-21 10:10:00,136.63,136.77,136.5,136.67,17898.0,134.6346,134.7725,134.5065,134.674,17898.0
2023-04-21 10:20:00,136.67,136.85,136.5,136.5,44801.0,134.674,134.8514,134.5065,134.5065,44801.0
2023-04-21 10:30:00,136.56,136.63,136.26,136.49,38657.0,134.5656,134.6346,134.27,134.4966,38657.0
2023-04-21 10:40:00,136.5,136.75,136.21,136.75,28592.0,134.5065,134.7528,134.2207,134.7528,28592.0
2023-04-21 10:50:00,136.75,136.89,136.67,136.82,7113.0,134.7528,134.8908,134.674,134.8218,7113.0
2023-04-21 11:00:00,136.84,137.29,136.75,137.11,14507.0,134.8415,135.2849,134.7528,135.1076,14507.0
2023-04-21 11:10:00,137.16,137.18,136.96,137.03,9137.0,135.1568,135.1766,134.9598,135.0287,9137.0
2023-04-21 11:20:00,137.02,137.08,136.92,137.02,11439.0,135.0189,135.078,134.9204,135.0189,11439.0
2023-04-21 11:30:00,137.0,137.12,136.94,137.0,10853.0,134.9992,135.1174,134.9401,134.9992,10853.0
2023-04-21 11:40:00,136.99,137.09,136.66,136.66,20431.0,134.9893,135.0879,134.6642,134.6642,20431.0
2023-04-21 11:50:00,136.59,137.05,136.56,137.02,22638.0,134.5952,135.0485,134.5656,135.0189,22638.0
2023-04-21 12:00:00,137.07,137.3,137.01,137.06,48054.0,135.0682,135.2948,135.009,135.0583,48054.0
2023-04-21 12:10:00,137.07,137.29,137.05,137.21,23121.0,135.0682,135.2849,135.0485,135.2061,23121.0
2023-04-21 12:20:00,137.21,137.25,137.04,137.09,25592.0,135.2061,135.2455,135.0386,135.0879,25592.0
2023-04-21 12:30:00,137.07,137.07,136.85,136.89,19703.0,135.0682,135.0682,134.8514,134.8908,19703.0
2023-04-21 12:40:00,136.82,137.02,136.82,136.97,10847.0,134.8218,135.0189,134.8218,134.9696,10847.0
2023-04-21 12:50:00,136.95,137.09,136.9,137.09,36360.0,134.9499,135.0879,134.9006,135.0879,36360.0
2023-04-21 13:00:00,137.06,137.14,136.94,137.09,14258.0,135.0583,135.1371,134.9401,135.0879,14258.0
2023-04-21 13:10:00,136.99,137.06,136.88,136.91,14553.0,134.9893,135.0583,134.8809,134.9105,14553.0
2023-04-21 13:20:00,136.93,137.07,136.89,137.06,19888.0,134.9302,135.0682,134.8908,135.0583,19888.0
2023-04-21 13:30:00,137.08,137.3,137.08,137.3,15835.0,135.078,135.2948,135.078,135.2948,15835.0
2023-04-21 13:40:00,137.3,137.56,137.28,137.54,22428.0,135.2948,135.551,135.2751,135.5313,22428.0
2023-04-21 13:50:00,137.57,137.66,137.47,137.62,14222.0,135.5609,135.6495,135.4623,135.6101,14222.0
2023-04-21 14:00:00,137.63,137.82,137.63,137.69,5425.0,135.62,135.8072,135.62,135.6791,5425.0
2023-04-21 14:10:00,137.68,137.82,137.68,137.78,9113.0,135.6693,135.8072,135.6693,135.7678,9113.0
2023-04-21 14:20:00,137.78,137.92,137.74,137.86,11737.0,135.7678,135.9057,135.7284,135.8466,11737.0
2023-04-21 14:30:00,137.87,137.93,137.72,137.84,7018.0,135.8565,135.9156,135.7087,135.8269,7018.0
2023-04-21 14:40:00,137.85,137.91,137.75,137.84,9415.0,135.8368,135.8959,135.7382,135.8269,9415.0
2023-04-21 14:50:00,137.8,137.92,137.76,137.9,6019.0,135.7875,135.9057,135.7481,135.886,6019.0
2023-04-21 15:00:00,137.88,137.9,137.71,137.84,12357.0,135.8663,135.886,135.6988,135.8269,12357.0
2023-04-21 15:10:00,137.83,137.84,137.71,137.81,11333.0,135.8171,135.8269,135.6988,135.7974,11333.0
2023-04-21 15:20:00,137.81,137.98,137.81,137.97,16732.0,135.7974,135.9649,135.7974,135.955,16732.0
2023-04-21 15:30:00,137.96,138.01,137.86,137.91,15408.0,135.9452,135.9944,135.8466,135.8959,15408.0
2023-04-21 15:40:00,137.9,138.18,137.84,138.18,21159.0,135.886,136.162,135.8269,136.162,21159.0
2023-04-21 15:50:00,138.18,138.56,138.18,138.52,105172.0,136.162,136.5364,136.162,136.497,105172.0
2023-04-24 09:30:00,138.8,139.34,138.46,139.18,22469.0,136.7729,137.305,136.4379,137.1473,22469.0
2023-04-24 09:40:00,139.18,139.29,138.99,139.2,10843.0,137.1473,137.2557,136.9601,137.1671,10843.0
2023-04-24 09:50:00,139.18,139.33,138.94,139.2,5605.0,137.1473,137.2952,136.9109,137.1671,5605.0
2023-04-24 10:00:00,139.26,139.29,138.87,138.96,5480.0,137.2262,137.2557,136.8419,136.9306,5480.0
2023-04-24 10:10:00,138.97,139.3,138.97,139.27,8626.0,136.9404,137.2656,136.9404,137.236,8626.0
2023-04-24 10:20:00,139.3,139.52,139.28,139.43,18029.0,137.2656,137.4824,137.2459,137.3937,18029.0
2023-04-24 10:30:00,139.45,139.52,138.96,138.96,9075.0,137.4134,137.4824,136.9306,136.9306,9075.0
2023-04-24 10:40:00,138.99,138.99,138.48,138.81,5397.0,136.9601,136.9601,136.4576,136.7828,5397.0
2023-04-24 10:50:00,138.73,138.9,138.62,138.74,10381.0,136.7039,136.8714,136.5955,136.7138,10381.0
2023-04-24 11:00:00,138.76,138.89,138.7,138.85,8363.0,136.7335,136.8616,136.6744,136.8222,8363.0
2023-04-24 11:10:00,138.88,139.06,138.81,139.06,14222.0,136.8517,137.0291,136.7828,137.0291,14222.0
2023-04-24 11:20:00,139.05,139.07,138.98,139.05,7510.0,137.0192,137.039,136.9503,137.0192,7510.0
2023-04-24 11:30:00,139.06,139.15,138.82,138.89,5938.0,137.0291,137.1178,136.7926,136.8616,5938.0
2023-04-24 11:40:00,138.82,138.84,138.59,138.82,4616.0,136.7926,136.8123,136.566,136.7926,4616.0
2023-04-24 11:50:00,138.86,138.88,138.75,138.81,3384.0,136.832,136.8517,136.7236,136.7828,3384.0
2023-04-24 12:00:00,138.81,138.85,138.67,138.67,2909.0,136.7828,136.8222,136.6448,136.6448,2909.0
2023-04-24 12:10:00,138.62,138.67,138.53,138.67,4389.0,136.5955,136.6448,136.5068,136.6448,4389.0
2023-04-24 12:20:00,138.65,138.82,138.65,138.79,6614.0,136.6251,136.7926,136.6251,136.763,6614.0
2023-04-24 12:30:00,138.77,138.88,138.71,138.75,4714.0,136.7433,136.8517,136.6842,136.7236,4714.0
2023-04-24 12:40:00,138.74,138.78,138.58,138.64,1900.0,136.7138,136.7532,136.5561,136.6152,1900.0
2023-04-24 12:50:00,138.65,138.66,138.54,138.59,3380.0,136.6251,136.6349,136.5167,136.566,3380.0
2023-04-24 13:00:00,138.59,138.6,138.35,138.35,3362.0,136.566,136.5758,136.3295,136.3295,3362.0
2023-04-24 13:10:00,138.37,138.45,138.36,138.43,3651.0,136.3492,136.428,136.3393,136.4083,3651.0
2023-04-24 13:20:00,138.39,138.42,138.26,138.42,4734.0,136.3689,136.3984,136.2408,136.3984,4734.0
2023-04-24 13:30:00,138.41,138.51,138.38,138.44,3579.0,136.3886,136.4871,136.359,136.4182,3579.0
2023-04-24 13:40:00,138.43,138.54,138.43,138.46,2859.0,136.4083,136.5167,136.4083,136.4379,2859.0
2023-04-24 13:50:00,138.48,138.65,138.48,138.65,5534.0,136.4576,136.6251,136.4576,136.6251,5534.0
2023-04-24 14:00:00,138.62,138.69,138.4,138.4,11365.0,136.5955,136.6645,136.3787,136.3787,11365.0
2023-04-24 14:10:00,138.31,138.47,138.21,138.47,5536.0,136.2901,136.4477,136.1915,136.4477,5536.0
2023-04-24 14:20:00,138.41,138.41,138.2,138.31,4123.0,136.3886,136.3886,136.1817,136.2901,4123.0
2023-04-24 14:30:00,138.36,138.37,138.24,138.34,3882.0,136.3393,136.3492,136.2211,136.3196,3882.0
2023-04-24 14:40:00,138.29,138.38,138.24,138.38,4489.0,136.2703,136.359,136.2211,136.359,4489.0
2023-04-24 14:50:00,138.4,138.44,138.33,138.38,4462.0,136.3787,136.4182,136.3098,136.359,4462.0
2023-04-24 15:00:00,138.39,138.49,138.38,138.46,8976.0,136.3689,136.4674,136.359,136.4379,8976.0
2023-04-24 15:10:00,138.48,138.48,138.26,138.3,10887.0,136.4576,136.4576,136.2408,136.2802,10887.0
2023-04-24 15:20:00,138.33,138.34,138.17,138.17,9218.0,136.3098,136.3196,136.1521,136.1521,9218.0
2023-04-24 15:30:00,138.14,138.24,138.09,138.2,15289.0,136.1225,136.2211,136.0733,136.1817,15289.0
2023-04-24 15:40:00,138.2,138.25,138.12,138.22,23245.0,136.1817,136.2309,136.1028,136.2014,23245.0
2023-04-24 15:50:00,138.27,138.55,138.14,138.48,101084.0,136.2506,136.5265,136.1225,136.4576,101084.0
2023-04-25 09:30:00,136.54,136.78,134.62,134.63,47925.0,134.5459,134.7824,132.6539,132.6638,47925.0
2023-04-25 09:40:00,134.66,135.17,134.07,134.19,11622.0,132.6934,133.1959,132.112,132.2302,11622.0
2023-04-25 09:50:00,134.09,134.1,132.87,133.03,34381.0,132.1317,132.1415,130.9295,131.0872,34381.0
2023-04-25 10:00:00,133.11,134.3,133.06,134.25,65434.0,131.166,132.3386,131.1167,132.2893,65434.0
2023-04-25 10:10:00,134.2,134.5,133.91,134.37,41538.0,132.2401,132.5357,131.9543,132.4076,41538.0
2023-04-25 10:20:00,134.33,134.57,133.99,134.02,32277.0,132.3682,132.6047,132.0331,132.0627,32277.0
2023-04-25 10:30:00,134.08,134.11,133.61,133.62,32862.0,132.1218,132.1514,131.6587,131.6685,32862.0
2023-04-25 10:40:00,133.58,133.71,133.37,133.59,25779.0,131.6291,131.7572,131.4222,131.639,25779.0
2023-04-25 10:50:00,133.63,133.87,133.63,133.68,12639.0,131.6784,131.9149,131.6784,131.7277,12639.0
2023-04-25 11:00:00,133.72,133.84,133.45,133.51,13565.0,131.7671,131.8853,131.501,131.5602,13565.0
2023-04-25 11:10:00,133.5,133.54,133.32,133.44,13504.0,131.5503,131.5897,131.3729,131.4912,13504.0
2023-04-25 11:20:00,133.4,133.4,132.9,132.92,10509.0,131.4518,131.4518,130.9591,130.9788,10509.0
2023-04-25 11:30:00,132.89,132.89,132.58,132.72,21660.0,130.9492,130.9492,130.6437,130.7817,21660.0
2023-04-25 11:40:00,132.72,132.82,132.62,132.69,22206.0,130.7817,130.8802,130.6832,130.7521,22206.0
2023-04-25 11:50:00,132.71,132.71,132.25,132.32,16295.0,130.7718,130.7718,130.3186,130.3875,16295.0
2023-04-25 12:00:00,132.33,132.41,132.23,132.3,25373.0,130.3974,130.4762,130.2988,130.3678,25373.0
2023-04-25 12:10:00,132.25,132.25,132.03,132.22,18316.0,130.3186,130.3186,130.1018,130.289,18316.0
2023-04-25 12:20:00,132.2,132.26,131.85,132.02,29396.0,130.2693,130.3284,129.9244,130.0919,29396.0
2023-04-25 12:30:00,132.0,132.14,131.9,132.08,44987.0,130.0722,130.2102,129.9737,130.151,44987.0
2023-04-25 12:40:00,132.08,132.24,132.01,132.03,13352.0,130.151,130.3087,130.0821,130.1018,13352.0
2023-04-25 12:50:00,132.03,132.04,131.72,131.81,10986.0,130.1018,130.1116,129.7963,129.885,10986.0
2023-04-25 13:00:00,131.81,131.81,131.5,131.55,13045.0,129.885,129.885,129.5795,129.6288,13045.0
2023-04-25 13:10:00,131.55,131.68,131.14,131.33,11119.0,129.6288,129.7569,129.2248,129.412,11119.0
2023-04-25 13:20:00,131.34,131.34,130.86,130.91,34155.0,129.4218,129.4218,128.9489,128.9981,34155.0
2023-04-25 13:30:00,130.92,131.2,130.8,131.09,39256.0,129.008,129.2839,128.8897,129.1755,39256.0
2023-04-25 13:40:00,131.13,131.49,131.12,131.42,16616.0,129.2149,129.5697,129.2051,129.5007,16616.0
2023-04-25 13:50:00,131.42,131.47,131.17,131.4,25517.0,129.5007,129.5499,129.2543,129.481,25517.0
2023-04-25 14:00:00,131.42,131.49,130.9,130.96,17043.0,129.5007,129.5697,128.9883,129.0474,17043.0
2023-04-25 14:10:00,130.98,131.19,130.89,130.97,12462.0,129.0671,129.274,128.9784,129.0572,12462.0
2023-04-25 14:20:00,130.99,131.12,130.75,130.81,16374.0,129.077,129.2051,128.8405,128.8996,16374.0
2023-04-25 14:30:00,130.83,130.96,130.68,130.8,20540.0,128.9193,129.0474,128.7715,128.8897,20540.0
2023-04-25 14:40:00,130.79,130.8,130.53,130.74,21680.0,128.8799,128.8897,128.6237,128.8306,21680.0
2023-04-25 14:50:00,130.78,130.98,130.72,130.92,29525.0,128.87,129.0671,128.8109,129.008,29525.0
2023-04-25 15:00:00,130.91,131.15,130.79,130.8,77344.0,128.9981,129.2346,128.8799,128.8897,77344.0
2023-04-25 15:10:00,130.79,131.15,130.53,130.56,38230.0,128.8799,129.2346,128.6237,128.6532,38230.0
2023-04-25 15:20:00,130.59,130.65,130.29,130.37,58354.0,128.6828,128.7419,128.3872,128.466,58354.0
2023-04-25 15:30:00,130.38,130.43,129.86,129.93,61030.0,128.4759,128.5251,127.9635,128.0324,61030.0
2023-04-25 15:40:00,129.93,129.98,129.72,129.78,59807.0,128.0324,128.0817,127.8255,127.8846,59807.0
2023-04-25 15:50:00,129.78,130.39,129.73,130.38,227493.0,127.8846,128.4857,127.8354,128.4759,227493.0
2023-04-26 09:30:00,128.15,129.75,128.11,129.75,60248.0,126.2784,127.8551,126.239,127.8551,60248.0
2023-04-26 09:40:00,129.59,129.99,129.36,129.74,62029.0,127.6974,128.0916,127.4708,127.8452,62029.0
2023-04-26 09:50:00,129.79,130.63,129.79,130.52,51157.0,127.8945,128.7222,127.8945,128.6138,51157.0
2023-04-26 10:00:00,130.52,131.18,130.47,131.0,77153.0,128.6138,129.2642,128.5646,129.0868,77153.0
2023-04-26 10:10:00,131.07,131.37,130.76,131.14,35442.0,129.1558,129.4514,128.8503,129.2248,35442.0
2023-04-26 10:20:00,131.08,131.14,130.83,130.97,127316.0,129.1656,129.2248,128.9193,129.0572,127316.0
2023-04-26 10:30:00,130.94,132.44,130.83,132.15,37577.0,129.0277,130.5058,128.9193,130.22,37577.0
2023-04-26 10:40:00,132.13,132.86,132.03,132.5,49467.0,130.2003,130.9196,130.1018,130.5649,49467.0
2023-04-26 10:50:00,132.44,132.61,132.23,132.31,35661.0,130.5058,130.6733,130.2988,130.3777,35661.0
2023-04-26 11:00:00,132.33,132.39,132.03,132.13,18761.0,130.3974,130.4565,130.1018,130.2003,18761.0
2023-04-26 11:10:00,132.14,132.34,132.03,132.31,16702.0,130.2102,130.4072,130.1018,130.3777,16702.0
2023-04-26 11:20:00,132.32,132.42,132.14,132.35,25739.0,130.3875,130.4861,130.2102,130.4171,25739.0
2023-04-26 11:30:00,132.35,132.64,132.29,132.42,21970.0,130.4171,130.7029,130.358,130.4861,21970.0
2023-04-26 11:40:00,132.48,132.75,132.47,132.75,14900.0,130.5452,130.8113,130.5353,130.8113,14900.0
2023-04-26 11:50:00,132.77,132.81,132.54,132.69,61308.0,130.831,130.8704,130.6043,130.7521,61308.0
2023-04-26 12:00:00,132.69,133.43,132.65,133.38,83989.0,130.7521,131.4813,130.7127,131.4321,83989.0
2023-04-26 12:10:00,133.38,133.39,132.85,133.01,34396.0,131.4321,131.4419,130.9098,131.0675,34396.0
2023-04-26 12:20:00,133.04,133.09,132.6,132.97,48090.0,131.097,131.1463,130.6634,131.028,48090.0
2023-04-26 12:30:00,132.98,133.09,132.85,133.05,93244.0,131.0379,131.1463,130.9098,131.1069,93244.0
2023-04-26 12:40:00,133.08,133.15,132.75,133.13,29081.0,131.1364,131.2054,130.8113,131.1857,29081.0
2023-04-26 12:50:00,133.13,133.29,133.04,133.27,21446.0,131.1857,131.3434,131.097,131.3237,21446.0
2023-04-26 13:00:00,133.3,133.49,133.02,133.23,40042.0,131.3532,131.5404,131.0773,131.2842,40042.0
2023-04-26 13:10:00,133.22,133.49,133.15,133.48,18475.0,131.2744,131.5404,131.2054,131.5306,18475.0
2023-04-26 13:20:00,133.47,133.67,133.45,133.64,40807.0,131.5207,131.7178,131.501,131.6883,40807.0
2023-04-26 13:30:00,133.63,133.8,133.49,133.65,23456.0,131.6784,131.8459,131.5404,131.6981,23456.0
2023-04-26 13:40:00,133.63,133.84,133.54,133.62,18216.0,131.6784,131.8853,131.5897,131.6685,18216.0
2023-04-26 13:50:00,133.62,133.66,133.52,133.66,19890.0,131.6685,131.708,131.57,131.708,19890.0
2023-04-26 14:00:00,133.66,133.66,133.49,133.55,22523.0,131.708,131.708,131.5404,131.5996,22523.0
2023-04-26 14:10:00,133.58,133.58,133.16,133.22,28296.0,131.6291,131.6291,131.2153,131.2744,28296.0
2023-04-26 14:20:00,133.2,133.65,133.2,133.65,19051.0,131.2547,131.6981,131.2547,131.6981,19051.0
2023-04-26 14:30:00,133.63,133.66,133.26,133.27,20310.0,131.6784,131.708,131.3138,131.3237,20310.0
2023-04-26 14:40:00,133.26,133.38,132.99,133.0,30785.0,131.3138,131.4321,131.0477,131.0576,30785.0
2023-04-26 14:50:00,133.01,133.23,132.85,133.12,256574.0,131.0675,131.2842,130.9098,131.1759,256574.0
2023-04-26 15:00:00,133.12,133.14,132.86,132.89,27809.0,131.1759,131.1956,130.9196,130.9492,27809.0
2023-04-26 15:10:00,132.84,133.06,132.78,132.83,23507.0,130.8999,131.1167,130.8408,130.8901,23507.0
2023-04-26 15:20:00,132.78,132.96,132.7,132.88,24388.0,130.8408,131.0182,130.762,130.9394,24388.0
2023-04-26 15:30:00,132.85,133.11,132.77,132.86,42321.0,130.9098,131.166,130.831,130.9196,42321.0
2023-04-26 15:40:00,132.86,132.94,132.51,132.86,51993.0,130.9196,130.9985,130.5748,130.9196,51993.0
2023-04-26 15:50:00,132.85,133.42,132.78,133.11,214017.0,130.9098,131.4715,130.8408,131.166,214017.0
2023-04-27 09:30:00,132.96,133.86,132.31,132.31,29407.0,131.0182,131.905,130.3777,130.3777,29407.0
2023-04-27 09:40:00,132.31,132.44,131.93,132.2,13169.0,130.3777,130.5058,130.0032,130.2693,13169.0
2023-04-27 09:50:00,132.17,132.45,132.0,132.45,32418.0,130.2397,130.5156,130.0722,130.5156,32418.0
2023-04-27 10:00:00,132.45,132.68,132.31,132.54,26723.0,130.5156,130.7423,130.3777,130.6043,26723.0
2023-04-27 10:10:00,132.52,132.77,132.3,132.59,8430.0,130.5846,130.831,130.3678,130.6536,8430.0
2023-04-27 10:20:00,132.56,133.02,132.5,132.82,8805.0,130.624,131.0773,130.5649,130.8802,8805.0
2023-04-27 10:30:00,132.78,133.0,132.46,132.48,10423.0,130.8408,131.0576,130.5255,130.5452,10423.0
2023-04-27 10:40:00,132.47,132.55,132.1,132.31,6810.0,130.5353,130.6142,130.1707,130.3777,6810.0
2023-04-27 10:50:00,132.29,132.39,131.78,131.84,23702.0,130.358,130.4565,129.8554,129.9145,23702.0
2023-04-27 11:00:00,131.83,131.9,131.45,131.48,13691.0,129.9047,129.9737,129.5302,129.5598,13691.0
2023-04-27 11:10:00,131.5,131.59,131.33,131.49,7837.0,129.5795,129.6682,129.412,129.5697,7837.0
2023-04-27 11:20:00,131.53,132.32,131.53,132.12,7974.0,129.6091,130.3875,129.6091,130.1905,7974.0
2023-04-27 11:30:00,132.18,132.25,131.77,131.8,4296.0,130.2496,130.3186,129.8456,129.8751,4296.0
2023-04-27 11:40:00,131.76,131.99,131.74,131.92,8299.0,129.8357,130.0624,129.816,129.9934,8299.0
2023-04-27 11:50:00,131.92,132.25,131.91,132.25,5279.0,129.9934,130.3186,129.9835,130.3186,5279.0
2023-04-27 12:00:00,132.26,132.45,132.22,132.31,3980.0,130.3284,130.5156,130.289,130.3777,3980.0
2023-04-27 12:10:00,132.35,132.43,132.25,132.43,8998.0,130.4171,130.4959,130.3186,130.4959,8998.0
2023-04-27 12:20:00,132.41,132.52,132.37,132.45,5017.0,130.4762,130.5846,130.4368,130.5156,5017.0
2023-04-27 12:30:00,132.41,132.52,132.38,132.39,4213.0,130.4762,130.5846,130.4467,130.4565,4213.0
2023-04-27 12:40:00,132.41,132.57,132.27,132.56,5755.0,130.4762,130.6339,130.3383,130.624,5755.0
2023-04-27 12:50:00,132.59,132.62,132.25,132.31,2463.0,130.6536,130.6832,130.3186,130.3777,2463.0
2023-04-27 13:00:00,132.34,132.42,132.18,132.2,2939.0,130.4072,130.4861,130.2496,130.2693,2939.0
2023-04-27 13:10:00,132.21,132.24,132.01,132.08,8239.0,130.2791,130.3087,130.0821,130.151,8239.0
2023-04-27 13:20:00,132.05,132.27,132.05,132.13,3749.0,130.1215,130.3383,130.1215,130.2003,3749.0
2023-04-27 13:30:00,132.16,132.29,132.16,132.24,2925.0,130.2299,130.358,130.2299,130.3087,2925.0
2023-04-27 13:40:00,132.26,132.49,132.17,132.48,5189.0,130.3284,130.5551,130.2397,130.5452,5189.0
2023-04-27 13:50:00,132.43,132.69,132.43,132.63,15571.0,130.4959,130.7521,130.4959,130.693,15571.0
2023-04-27 14:00:00,132.67,132.82,132.58,132.61,5801.0,130.7324,130.8802,130.6437,130.6733,5801.0
2023-04-27 14:10:00,132.63,132.82,132.62,132.82,7617.0,130.693,130.8802,130.6832,130.8802,7617.0
2023-04-27 14:20:00,132.82,132.99,132.79,132.93,6153.0,130.8802,131.0477,130.8507,130.9886,6153.0
2023-04-27 14:30:00,132.93,133.43,132.93,133.42,18369.0,130.9886,131.4813,130.9886,131.4715,18369.0
2023-04-27 14:40:00,133.4,133.43,133.15,133.15,14974.0,131.4518,131.4813,131.2054,131.2054,14974.0
2023-04-27 14:50:00,133.14,133.35,133.13,133.35,11715.0,131.1956,131.4025,131.1857,131.4025,11715.0
2023-04-27 15:00:00,133.3,133.43,133.17,133.17,6814.0,131.3532,131.4813,131.2251,131.2251,6814.0
2023-04-27 15:10:00,133.19,133.28,133.11,133.17,12790.0,131.2448,131.3335,131.166,131.2251,12790.0
2023-04-27 15:20:00,133.14,133.34,133.14,133.3,12770.0,131.1956,131.3926,131.1956,131.3532,12770.0
2023-04-27 15:30:00,133.27,133.31,133.1,133.25,20024.0,131.3237,131.3631,131.1561,131.304,20024.0
2023-04-27 15:40:00,133.24,133.63,133.21,133.6,20321.0,131.2941,131.6784,131.2645,131.6488,20321.0
2023-04-27 15:50:00,133.56,133.62,133.17,133.23,109722.0,131.6094,131.6685,131.2251,131.2842,109722.0
2023-04-28 09:30:00,133.45,134.23,133.45,134.17,18742.0,131.501,132.2696,131.501,132.2105,18742.0
2023-04-28 09:40:00,134.17,135.37,134.13,135.27,18784.0,132.2105,133.393,132.1711,133.2945,18784.0
2023-04-28 09:50:00,135.34,135.63,135.2,135.28,24360.0,133.3634,133.6492,133.2255,133.3043,24360.0
2023-04-28 10:00:00,135.2,136.28,135.12,136.28,25309.0,133.2255,134.2897,133.1466,134.2897,25309.0
2023-04-28 10:10:00,136.24,136.93,136.21,136.73,23418.0,134.2503,134.9302,134.2207,134.7331,23418.0
2023-04-28 10:20:00,136.68,136.75,136.45,136.56,13432.0,134.6839,134.7528,134.4572,134.5656,13432.0
2023-04-28 10:30:00,136.55,136.61,135.73,136.0,84012.0,134.5558,134.6149,133.7477,134.0138,84012.0
2023-04-28 10:40:00,136.05,136.11,135.66,136.08,30051.0,134.0631,134.1222,133.6788,134.0926,30051.0
2023-04-28 10:50:00,136.15,136.15,135.15,135.22,13026.0,134.1616,134.1616,133.1762,133.2452,13026.0
2023-04-28 11:00:00,135.29,135.86,135.06,135.79,12116.0,133.3142,133.8758,133.0875,133.8069,12116.0
2023-04-28 11:10:00,135.85,135.88,135.59,135.74,12352.0,133.866,133.8955,133.6098,133.7576,12352.0
2023-04-28 11:20:00,135.75,135.91,135.65,135.89,17359.0,133.7674,133.9251,133.6689,133.9054,17359.0
2023-04-28 11:30:00,135.96,136.0,135.75,135.81,8826.0,133.9744,134.0138,133.7674,133.8266,8826.0
2023-04-28 11:40:00,135.81,136.27,135.64,136.19,74727.0,133.8266,134.2798,133.659,134.201,74727.0
2023-04-28 11:50:00,136.23,136.24,135.84,135.87,12853.0,134.2404,134.2503,133.8561,133.8857,12853.0
2023-04-28 12:00:00,135.92,136.19,135.87,135.97,10466.0,133.935,134.201,133.8857,133.9842,10466.0
2023-04-28 12:10:00,135.97,136.23,135.92,136.21,8956.0,133.9842,134.2404,133.935,134.2207,8956.0
2023-04-28 12:20:00,136.17,136.17,135.9,136.1,11057.0,134.1813,134.1813,133.9152,134.1123,11057.0
2023-04-28 12:30:00,136.08,136.24,136.03,136.03,10990.0,134.0926,134.2503,134.0434,134.0434,10990.0
2023-04-28 12:40:00,136.03,136.22,136.01,136.1,22843.0,134.0434,134.2306,134.0236,134.1123,22843.0
2023-04-28 12:50:00,136.07,136.21,135.9,136.18,29818.0,134.0828,134.2207,133.9152,134.1912,29818.0
2023-04-28 13:00:00,136.18,136.24,135.87,135.89,24131.0,134.1912,134.2503,133.8857,133.9054,24131.0
2023-04-28 13:10:00,135.89,136.01,135.75,135.75,23605.0,133.9054,134.0236,133.7674,133.7674,23605.0
2023-04-28 13:20:00,135.77,135.86,135.62,135.86,18616.0,133.7871,133.8758,133.6393,133.8758,18616.0
2023-04-28 13:30:00,135.92,136.0,135.74,135.76,22589.0,133.935,134.0138,133.7576,133.7773,22589.0
2023-04-28 13:40:00,135.83,135.93,135.59,135.71,20091.0,133.8463,133.9448,133.6098,133.728,20091.0
2023-04-28 13:50:00,135.71,135.71,135.49,135.67,10338.0,133.728,133.728,133.5112,133.6886,10338.0
2023-04-28 14:00:00,135.69,135.93,135.65,135.73,8945.0,133.7083,133.9448,133.6689,133.7477,8945.0
2023-04-28 14:10:00,135.62,135.63,135.43,135.61,13985.0,133.6393,133.6492,133.4521,133.6295,13985.0
2023-04-28 14:20:00,135.63,135.65,135.16,135.32,22171.0,133.6492,133.6689,133.1861,133.3437,22171.0
2023-04-28 14:30:00,135.33,135.38,135.07,135.22,11347.0,133.3536,133.4028,133.0974,133.2452,11347.0
2023-04-28 14:40:00,135.23,135.38,135.11,135.14,21588.0,133.255,133.4028,133.1368,133.1663,21588.0
2023-04-28 14:50:00,135.17,135.29,135.09,135.24,12396.0,133.1959,133.3142,133.1171,133.2649,12396.0
2023-04-28 15:00:00,135.24,135.46,135.21,135.22,13198.0,133.2649,133.4817,133.2353,133.2452,13198.0
2023-04-28 15:10:00,135.24,135.43,135.22,135.37,16220.0,133.2649,133.4521,133.2452,133.393,16220.0
2023-04-28 15:20:00,135.37,135.4,135.03,135.12,17545.0,133.393,133.4226,133.058,133.1466,17545.0
2023-04-28 15:30:00,135.12,135.23,134.93,135.12,29777.0,133.1466,133.255,132.9594,133.1466,29777.0
2023-04-28 15:40:00,135.14,135.39,135.1,135.34,33907.0,133.1663,133.4127,133.1269,133.3634,33907.0
2023-04-28 15:50:00,135.33,135.63,135.19,135.44,129440.0,133.3536,133.6492,133.2156,133.462,129440.0
2023-05-01 09:30:00,136.02,136.51,135.76,136.45,26229.0,134.0335,134.5163,133.7773,134.4572,26229.0
2023-05-01 09:40:00,136.44,136.73,136.08,136.27,13877.0,134.4474,134.7331,134.0926,134.2798,13877.0
2023-05-01 09:50:00,136.3,136.34,136.05,136.29,12748.0,134.3094,134.3488,134.0631,134.2996,12748.0
2023-05-01 10:00:00,136.12,136.48,136.01,136.27,18329.0,134.132,134.4868,134.0236,134.2798,18329.0
2023-05-01 10:10:00,136.39,136.51,135.87,135.87,5225.0,134.3981,134.5163,133.8857,133.8857,5225.0
2023-05-01 10:20:00,135.9,136.03,135.84,135.96,5534.0,133.9152,134.0434,133.8561,133.9744,5534.0
2023-05-01 10:30:00,135.97,136.43,135.96,136.4,6717.0,133.9842,134.4375,133.9744,134.4079,6717.0
2023-05-01 10:40:00,136.46,137.08,136.46,137.06,7848.0,134.4671,135.078,134.4671,135.0583,7848.0
2023-05-01 10:50:00,137.14,137.14,136.7,136.71,3347.0,135.1371,135.1371,134.7036,134.7134,3347.0
2023-05-01 11:00:00,136.68,136.87,136.25,136.35,36515.0,134.6839,134.8711,134.2601,134.3587,36515.0
2023-05-01 11:10:00,136.41,136.58,136.25,136.31,4283.0,134.4178,134.5853,134.2601,134.3193,4283.0
2023-05-01 11:20:00,136.24,136.39,136.1,136.23,10417.0,134.2503,134.3981,134.1123,134.2404,10417.0
2023-05-01 11:30:00,136.19,136.23,135.99,136.13,6269.0,134.201,134.2404,134.0039,134.1419,6269.0
2023-05-01 11:40:00,136.13,136.25,136.03,136.05,11271.0,134.1419,134.2601,134.0434,134.0631,11271.0
2023-05-01 11:50:00,136.13,136.2,135.99,136.16,23634.0,134.1419,134.2109,134.0039,134.1715,23634.0
2023-05-01 12:00:00,136.19,136.31,136.11,136.21,26926.0,134.201,134.3193,134.1222,134.2207,26926.0
2023-05-01 12:10:00,136.31,136.32,136.01,136.01,12810.0,134.3193,134.3291,134.0236,134.0236,12810.0
2023-05-01 12:20:00,136.03,136.09,135.97,136.01,10078.0,134.0434,134.1025,133.9842,134.0236,10078.0
2023-05-01 12:30:00,135.99,136.42,135.99,136.42,5497.0,134.0039,134.4277,134.0039,134.4277,5497.0
2023-05-01 12:40:00,136.32,136.39,136.24,136.25,5592.0,134.3291,134.3981,134.2503,134.2601,5592.0
2023-05-01 12:50:00,136.34,136.51,136.27,136.27,11858.0,134.3488,134.5163,134.2798,134.2798,11858.0
2023-05-01 13:00:00,136.31,136.47,136.21,136.23,8753.0,134.3193,134.4769,134.2207,134.2404,8753.0
2023-05-01 13:10:00,136.24,136.55,136.22,136.4,17780.0,134.2503,134.5558,134.2306,134.4079,17780.0
2023-05-01 13:20:00,136.37,136.52,136.37,136.41,1577.0,134.3784,134.5262,134.3784,134.4178,1577.0
2023-05-01 13:30:00,136.37,136.4,136.19,136.23,3085.0,134.3784,134.4079,134.201,134.2404,3085.0
2023-05-01 13:40:00,136.28,136.34,136.06,136.23,3706.0,134.2897,134.3488,134.0729,134.2404,3706.0
2023-05-01 13:50:00,136.22,136.33,136.06,136.09,3259.0,134.2306,134.339,134.0729,134.1025,3259.0
2023-05-01 14:00:00,136.15,136.21,135.83,135.93,17156.0,134.1616,134.2207,133.8463,133.9448,17156.0
2023-05-01 14:10:00,135.99,136.03,135.84,135.97,23153.0,134.0039,134.0434,133.8561,133.9842,23153.0
2023-05-01 14:20:00,136.01,136.15,135.95,136.05,5768.0,134.0236,134.1616,133.9645,134.0631,5768.0
2023-05-01 14:30:00,136.07,136.07,135.77,135.91,8790.0,134.0828,134.0828,133.7871,133.9251,8790.0
2023-05-01 14:40:00,135.9,136.15,135.89,136.13,5942.0,133.9152,134.1616,133.9054,134.1419,5942.0
2023-05-01 14:50:00,136.15,136.16,135.93,135.95,29042.0,134.1616,134.1715,133.9448,133.9645,29042.0
2023-05-01 15:00:00,135.98,136.08,135.82,136.02,3971.0,133.9941,134.0926,133.8364,134.0335,3971.0
2023-05-01 15:10:00,136.05,136.2,136.02,136.13,11248.0,134.0631,134.2109,134.0335,134.1419,11248.0
2023-05-01 15:20:00,136.15,136.2,136.01,136.09,11067.0,134.1616,134.2109,134.0236,134.1025,11067.0
2023-05-01 15:30:00,136.09,136.15,135.84,135.86,14574.0,134.1025,134.1616,133.8561,133.8758,14574.0
2023-05-01 15:40:00,135.82,136.35,135.82,136.34,26802.0,133.8364,134.3587,133.8364,134.3488,26802.0
2023-05-01 15:50:00,136.37,136.54,136.06,136.07,117871.0,134.3784,134.5459,134.0729,134.0828,117871.0
2023-05-02 09:30:00,135.02,136.0,135.02,135.61,32264.0,133.0481,134.0138,133.0481,133.6295,32264.0
2023-05-02 09:40:00,135.76,136.57,135.64,136.57,8499.0,133.7773,134.5755,133.659,134.5755,8499.0
2023-05-02 09:50:00,136.59,137.16,136.26,136.93,23499.0,134.5952,135.1568,134.27,134.9302,23499.0
2023-05-02 10:00:00,136.88,137.11,136.24,136.31,21814.0,134.8809,135.1076,134.2503,134.3193,21814.0
2023-05-02 10:10:00,136.31,136.35,135.41,135.96,22073.0,134.3193,134.3587,133.4324,133.9744,22073.0
2023-05-02 10:20:00,135.87,135.87,135.33,135.35,15795.0,133.8857,133.8857,133.3536,133.3733,15795.0
2023-05-02 10:30:00,135.34,135.34,134.93,134.93,11443.0,133.3634,133.3634,132.9594,132.9594,11443.0
2023-05-02 10:40:00,134.94,135.52,134.84,134.91,14053.0,132.9693,133.5408,132.8707,132.9397,14053.0
2023-05-02 10:50:00,135.03,135.24,134.81,135.01,8493.0,133.058,133.2649,132.8412,133.0382,8493.0
2023-05-02 11:00:00,135.02,135.05,134.58,134.81,14953.0,133.0481,133.0777,132.6145,132.8412,14953.0
2023-05-02 11:10:00,134.77,134.85,134.51,134.63,13228.0,132.8018,132.8806,132.5455,132.6638,13228.0
2023-05-02 11:20:00,134.63,134.89,134.56,134.85,20881.0,132.6638,132.92,132.5948,132.8806,20881.0
2023-05-02 11:30:00,134.87,135.18,134.67,135.0,28890.0,132.9003,133.2058,132.7032,133.0284,28890.0
2023-05-02 11:40:00,135.01,135.36,135.01,135.23,13463.0,133.0382,133.3831,133.0382,133.255,13463.0
2023-05-02 11:50:00,135.24,135.41,135.11,135.41,23667.0,133.2649,133.4324,133.1368,133.4324,23667.0
2023-05-02 12:00:00,135.34,135.48,135.1,135.41,18278.0,133.3634,133.5014,133.1269,133.4324,18278.0
2023-05-02 12:10:00,135.33,135.44,135.24,135.36,11352.0,133.3536,133.462,133.2649,133.3831,11352.0
2023-05-02 12:20:00,135.39,135.4,135.28,135.37,5442.0,133.4127,133.4226,133.3043,133.393,5442.0
2023-05-02 12:30:00,135.41,135.48,135.27,135.27,20409.0,133.4324,133.5014,133.2945,133.2945,20409.0
2023-05-02 12:40:00,135.3,135.4,135.26,135.35,10918.0,133.324,133.4226,133.2846,133.3733,10918.0
2023-05-02 12:50:00,135.37,135.67,135.37,135.67,25685.0,133.393,133.6886,133.393,133.6886,25685.0
2023-05-02 13:00:00,135.68,135.68,135.38,135.61,9220.0,133.6985,133.6985,133.4028,133.6295,9220.0
2023-05-02 13:10:00,135.65,135.71,135.59,135.67,10739.0,133.6689,133.728,133.6098,133.6886,10739.0
2023-05-02 13:20:00,135.67,135.87,135.66,135.75,5974.0,133.6886,133.8857,133.6788,133.7674,5974.0
2023-05-02 13:30:00,135.77,135.93,135.65,135.86,8841.0,133.7871,133.9448,133.6689,133.8758,8841.0
2023-05-02 13:40:00,135.89,136.02,135.84,136.0,9080.0,133.9054,134.0335,133.8561,134.0138,9080.0
2023-05-02 13:50:00,136.0,136.25,135.97,136.01,20438.0,134.0138,134.2601,133.9842,134.0236,20438.0
2023-05-02 14:00:00,136.08,136.08,135.68,135.7,24022.0,134.0926,134.0926,133.6985,133.7182,24022.0
2023-05-02 14:10:00,135.7,135.74,135.22,135.33,15343.0,133.7182,133.7576,133.2452,133.3536,15343.0
2023-05-02 14:20:00,135.34,135.43,135.17,135.22,13726.0,133.3634,133.4521,133.1959,133.2452,13726.0
2023-05-02 14:30:00,135.17,135.33,135.08,135.31,28010.0,133.1959,133.3536,133.1072,133.3339,28010.0
2023-05-02 14:40:00,135.31,135.61,135.17,135.56,15820.0,133.3339,133.6295,133.1959,133.5802,15820.0
2023-05-02 14:50:00,135.56,135.66,135.52,135.55,20042.0,133.5802,133.6788,133.5408,133.5704,20042.0
2023-05-02 15:00:00,135.55,135.58,135.2,135.28,27071.0,133.5704,133.5999,133.2255,133.3043,27071.0
2023-05-02 15:10:00,135.31,135.45,135.0,135.15,16764.0,133.3339,133.4718,133.0284,133.1762,16764.0
2023-05-02 15:20:00,135.13,135.13,134.92,135.09,29568.0,133.1565,133.1565,132.9496,133.1171,29568.0
2023-05-02 15:30:00,135.11,135.11,134.61,134.64,33456.0,133.1368,133.1368,132.6441,132.6737,33456.0
2023-05-02 15:40:00,134.61,134.71,134.25,134.37,62206.0,132.6441,132.7426,132.2893,132.4076,62206.0
2023-05-02 15:50:00,134.34,134.59,134.28,134.53,241458.0,132.378,132.6244,132.3189,132.5653,241458.0
2023-05-03 09:30:00,135.89,136.44,134.96,136.0,24543.0,133.9054,134.4474,132.989,134.0138,24543.0
2023-05-03 09:40:00,135.98,136.11,135.57,135.87,13122.0,133.9941,134.1222,133.5901,133.8857,13122.0
2023-05-03 09:50:00,135.96,136.54,135.89,136.53,28524.0,133.9744,134.5459,133.9054,134.536,28524.0
2023-05-03 10:00:00,136.42,136.48,136.06,136.18,17780.0,134.4277,134.4868,134.0729,134.1912,17780.0
2023-05-03 10:10:00,136.21,136.22,135.98,136.12,29791.0,134.2207,134.2306,133.9941,134.132,29791.0
2023-05-03 10:20:00,136.17,136.2,135.34,135.44,46807.0,134.1813,134.2109,133.3634,133.462,46807.0
2023-05-03 10:30:00,135.42,135.81,135.35,135.65,10348.0,133.4423,133.8266,133.3733,133.6689,10348.0
2023-05-03 10:40:00,135.67,135.68,135.19,135.19,7975.0,133.6886,133.6985,133.2156,133.2156,7975.0
2023-05-03 10:50:00,135.23,135.38,135.0,135.28,12835.0,133.255,133.4028,133.0284,133.3043,12835.0
2023-05-03 11:00:00,135.23,135.3,134.87,134.98,11823.0,133.255,133.324,132.9003,133.0087,11823.0
2023-05-03 11:10:00,134.96,135.0,134.73,134.99,40369.0,132.989,133.0284,132.7623,133.0185,40369.0
2023-05-03 11:20:00,134.97,135.23,134.96,135.13,16864.0,132.9988,133.255,132.989,133.1565,16864.0
2023-05-03 11:30:00,135.08,135.35,134.98,135.28,9084.0,133.1072,133.3733,133.0087,133.3043,9084.0
2023-05-03 11:40:00,135.28,135.48,135.18,135.45,12108.0,133.3043,133.5014,133.2058,133.4718,12108.0
2023-05-03 11:50:00,135.49,136.07,135.44,135.84,47070.0,133.5112,134.0828,133.462,133.8561,47070.0
2023-05-03 12:00:00,135.88,136.1,135.88,135.95,5864.0,133.8955,134.1123,133.8955,133.9645,5864.0
2023-05-03 12:10:00,135.96,136.16,135.88,135.94,8191.0,133.9744,134.1715,133.8955,133.9547,8191.0
2023-05-03 12:20:00,135.9,136.0,135.68,135.94,15146.0,133.9152,134.0138,133.6985,133.9547,15146.0
2023-05-03 12:30:00,135.9,135.96,135.75,135.81,6438.0,133.9152,133.9744,133.7674,133.8266,6438.0
2023-05-03 12:40:00,135.85,135.94,135.75,135.87,9766.0,133.866,133.9547,133.7674,133.8857,9766.0
2023-05-03 12:50:00,135.88,136.18,135.87,136.11,13939.0,133.8955,134.1912,133.8857,134.1222,13939.0
2023-05-03 13:00:00,136.14,136.39,136.12,136.3,6208.0,134.1517,134.3981,134.132,134.3094,6208.0
2023-05-03 13:10:00,136.31,136.44,136.31,136.4,2994.0,134.3193,134.4474,134.3193,134.4079,2994.0
2023-05-03 13:20:00,136.38,136.47,136.16,136.32,7795.0,134.3882,134.4769,134.1715,134.3291,7795.0
2023-05-03 13:30:00,136.37,136.45,136.3,136.38,4763.0,134.3784,134.4572,134.3094,134.3882,4763.0
2023-05-03 13:40:00,136.38,136.48,135.82,135.87,8964.0,134.3882,134.4868,133.8364,133.8857,8964.0
2023-05-03 13:50:00,135.87,135.99,135.77,135.87,12321.0,133.8857,134.0039,133.7871,133.8857,12321.0
2023-05-03 14:00:00,135.78,136.21,135.6,135.97,8634.0,133.797,134.2207,133.6196,133.9842,8634.0
2023-05-03 14:10:00,135.96,136.29,135.89,136.29,5296.0,133.9744,134.2996,133.9054,134.2996,5296.0
2023-05-03 14:20:00,136.1,136.4,136.1,136.17,1902.0,134.1123,134.4079,134.1123,134.1813,1902.0
2023-05-03 14:30:00,136.22,136.26,135.45,136.23,8007.0,134.2306,134.27,133.4718,134.2404,8007.0
2023-05-03 14:40:00,136.23,136.54,135.83,135.89,12260.0,134.2404,134.5459,133.8463,133.9054,12260.0
2023-05-03 14:50:00,135.88,136.33,135.7,136.23,17899.0,133.8955,134.339,133.7182,134.2404,17899.0
2023-05-03 15:00:00,136.24,136.33,135.83,135.9,60531.0,134.2503,134.339,133.8463,133.9152,60531.0
2023-05-03 15:10:00,135.66,135.87,135.38,135.77,21726.0,133.6788,133.8857,133.4028,133.7871,21726.0
2023-05-03 15:20:00,135.65,135.98,135.34,135.41,21068.0,133.6689,133.9941,133.3634,133.4324,21068.0
2023-05-03 15:30:00,135.27,135.4,135.0,135.17,13260.0,133.2945,133.4226,133.0284,133.1959,13260.0
2023-05-03 15:40:00,135.09,135.26,134.88,134.88,23702.0,133.1171,133.2846,132.9101,132.9101,23702.0
2023-05-03 15:50:00,134.88,134.97,134.63,134.81,76790.0,132.9101,132.9988,132.6638,132.8412,76790.0
2023-05-04 09:30:00,135.38,135.38,134.61,134.61,28232.0,133.4028,133.4028,132.6441,132.6441,28232.0
2023-05-04 09:40:00,134.61,135.36,134.56,135.36,11663.0,132.6441,133.3831,132.5948,133.3831,11663.0
2023-05-04 09:50:00,135.28,136.04,135.28,135.67,11514.0,133.3043,134.0532,133.3043,133.6886,11514.0
2023-05-04 10:00:00,135.65,135.92,135.15,135.24,13674.0,133.6689,133.935,133.1762,133.2649,13674.0
2023-05-04 10:10:00,135.22,135.28,134.7,134.9,22144.0,133.2452,133.3043,132.7328,132.9299,22144.0
2023-05-04 10:20:00,134.92,134.92,134.36,134.51,10173.0,132.9496,132.9496,132.3977,132.5455,10173.0
2023-05-04 10:30:00,134.43,134.83,134.41,134.49,32725.0,132.4667,132.8609,132.447,132.5258,32725.0
2023-05-04 10:40:00,134.52,135.41,134.52,135.19,11928.0,132.5554,133.4324,132.5554,133.2156,11928.0
2023-05-04 10:50:00,135.12,135.53,135.12,135.26,11470.0,133.1466,133.5507,133.1466,133.2846,11470.0
2023-05-04 11:00:00,135.27,135.48,134.87,135.38,5420.0,133.2945,133.5014,132.9003,133.4028,5420.0
2023-05-04 11:10:00,135.33,135.51,135.18,135.18,4001.0,133.3536,133.5309,133.2058,133.2058,4001.0
2023-05-04 11:20:00,135.03,135.09,134.97,135.05,5156.0,133.058,133.1171,132.9988,133.0777,5156.0
2023-05-04 11:30:00,134.9,134.97,134.71,134.89,5622.0,132.9299,132.9988,132.7426,132.92,5622.0
2023-05-04 11:40:00,134.87,134.95,134.59,134.59,3319.0,132.9003,132.9791,132.6244,132.6244,3319.0
2023-05-04 11:50:00,134.66,134.74,134.51,134.51,4494.0,132.6934,132.7722,132.5455,132.5455,4494.0
2023-05-04 12:00:00,134.54,134.67,134.35,134.42,5927.0,132.5751,132.7032,132.3879,132.4569,5927.0
2023-05-04 12:10:00,134.36,134.88,134.34,134.79,6695.0,132.3977,132.9101,132.378,132.8215,6695.0
2023-05-04 12:20:00,134.89,135.09,134.88,135.06,4952.0,132.92,133.1171,132.9101,133.0875,4952.0
2023-05-04 12:30:00,135.06,135.13,134.77,135.0,6338.0,133.0875,133.1565,132.8018,133.0284,6338.0
2023-05-04 12:40:00,134.94,134.95,134.68,134.85,5610.0,132.9693,132.9791,132.7131,132.8806,5610.0
2023-05-04 12:50:00,134.79,134.96,134.63,134.84,3836.0,132.8215,132.989,132.6638,132.8707,3836.0
2023-05-04 13:00:00,134.84,134.87,134.69,134.78,11991.0,132.8707,132.9003,132.7229,132.8116,11991.0
2023-05-04 13:10:00,134.89,135.03,134.67,134.96,7003.0,132.92,133.058,132.7032,132.989,7003.0
2023-05-04 13:20:00,134.97,135.23,134.95,134.95,4667.0,132.9988,133.255,132.9791,132.9791,4667.0
2023-05-04 13:30:00,134.96,135.06,134.87,134.87,7815.0,132.989,133.0875,132.9003,132.9003,7815.0
2023-05-04 13:40:00,134.91,134.91,134.46,134.46,4309.0,132.9397,132.9397,132.4963,132.4963,4309.0
2023-05-04 13:50:00,134.46,134.62,134.41,134.58,8687.0,132.4963,132.6539,132.447,132.6145,8687.0
2023-05-04 14:00:00,134.59,134.68,134.45,134.55,4027.0,132.6244,132.7131,132.4864,132.585,4027.0
2023-05-04 14:10:00,134.55,134.59,134.39,134.52,4678.0,132.585,132.6244,132.4273,132.5554,4678.0
2023-05-04 14:20:00,134.56,134.56,134.3,134.37,10065.0,132.5948,132.5948,132.3386,132.4076,10065.0
2023-05-04 14:30:00,134.37,134.54,134.18,134.35,15396.0,132.4076,132.5751,132.2204,132.3879,15396.0
2023-05-04 14:40:00,134.28,134.3,133.97,134.0,10210.0,132.3189,132.3386,132.0134,132.043,10210.0
2023-05-04 14:50:00,134.02,134.37,134.01,134.35,9942.0,132.0627,132.4076,132.0529,132.3879,9942.0
2023-05-04 15:00:00,134.39,134.63,134.33,134.42,10463.0,132.4273,132.6638,132.3682,132.4569,10463.0
2023-05-04 15:10:00,134.41,134.41,133.82,133.97,16690.0,132.447,132.447,131.8656,132.0134,16690.0
2023-05-04 15:20:00,133.98,134.15,133.94,134.11,14683.0,132.0233,132.1908,131.9839,132.1514,14683.0
2023-05-04 15:30:00,134.11,134.56,134.11,134.37,21306.0,132.1514,132.5948,132.1514,132.4076,21306.0
2023-05-04 15:40:00,134.35,134.35,133.87,134.24,27867.0,132.3879,132.3879,131.9149,132.2795,27867.0
2023-05-04 15:50:00,134.23,134.23,133.76,133.92,92245.0,132.2696,132.2696,131.8065,131.9642,92245.0
2023-05-05 09:30:00,135.3,135.41,133.78,133.92,28548.0,133.324,133.4324,131.8262,131.9642,28548.0
2023-05-05 09:40:00,134.08,134.1,132.9,132.93,17297.0,132.1218,132.1415,130.9591,130.9886,17297.0
2023-05-05 09:50:00,132.96,132.96,131.9,132.14,36014.0,131.0182,131.0182,129.9737,130.2102,36014.0
2023-05-05 10:00:00,132.25,133.17,132.25,132.5,20700.0,130.3186,131.2251,130.3186,130.5649,20700.0
2023-05-05 10:10:00,132.59,132.68,132.3,132.49,22770.0,130.6536,130.7423,130.3678,130.5551,22770.0
2023-05-05 10:20:00,132.55,132.88,132.4,132.69,47674.0,130.6142,130.9394,130.4664,130.7521,47674.0
2023-05-05 10:30:00,132.64,132.8,132.52,132.69,28611.0,130.7029,130.8605,130.5846,130.7521,28611.0
2023-05-05 10:40:00,132.69,132.88,132.55,132.76,52169.0,130.7521,130.9394,130.6142,130.8211,52169.0
2023-05-05 10:50:00,132.78,133.14,132.73,132.84,10941.0,130.8408,131.1956,130.7915,130.8999,10941.0
2023-05-05 11:00:00,132.93,133.32,132.8,132.93,10781.0,130.9886,131.3729,130.8605,130.9886,10781.0
2023-05-05 11:10:00,132.84,133.12,132.68,132.75,6149.0,130.8999,131.1759,130.7423,130.8113,6149.0
2023-05-05 11:20:00,132.75,132.86,132.48,132.76,15274.0,130.8113,130.9196,130.5452,130.8211,15274.0
2023-05-05 11:30:00,132.79,132.92,132.69,132.79,8030.0,130.8507,130.9788,130.7521,130.8507,8030.0
2023-05-05 11:40:00,132.83,132.98,132.72,132.93,5330.0,130.8901,131.0379,130.7817,130.9886,5330.0
2023-05-05 11:50:00,132.93,132.93,132.52,132.68,8028.0,130.9886,130.9886,130.5846,130.7423,8028.0
2023-05-05 12:00:00,132.65,132.68,132.41,132.41,9706.0,130.7127,130.7423,130.4762,130.4762,9706.0
2023-05-05 12:10:00,132.39,132.48,132.36,132.36,3911.0,130.4565,130.5452,130.4269,130.4269,3911.0
2023-05-05 12:20:00,132.4,132.58,132.39,132.47,9758.0,130.4664,130.6437,130.4565,130.5353,9758.0
2023-05-05 12:30:00,132.5,132.69,132.5,132.58,4875.0,130.5649,130.7521,130.5649,130.6437,4875.0
2023-05-05 12:40:00,132.56,132.74,132.3,132.38,9120.0,130.624,130.8014,130.3678,130.4467,9120.0
2023-05-05 12:50:00,132.41,132.96,132.41,132.96,2320.0,130.4762,131.0182,130.4762,131.0182,2320.0
2023-05-05 13:00:00,132.96,133.0,132.8,133.0,4111.0,131.0182,131.0576,130.8605,131.0576,4111.0
2023-05-05 13:10:00,133.0,133.13,132.95,132.95,6543.0,131.0576,131.1857,131.0083,131.0083,6543.0
2023-05-05 13:20:00,133.03,133.03,132.69,132.76,5100.0,131.0872,131.0872,130.7521,130.8211,5100.0
2023-05-05 13:30:00,132.78,132.96,132.75,132.87,6265.0,130.8408,131.0182,130.8113,130.9295,6265.0
2023-05-05 13:40:00,132.87,133.08,132.86,133.08,3483.0,130.9295,131.1364,130.9196,131.1364,3483.0
2023-05-05 13:50:00,133.09,133.14,132.79,132.81,5698.0,131.1463,131.1956,130.8507,130.8704,5698.0
2023-05-05 14:00:00,132.85,132.96,132.79,132.83,4510.0,130.9098,131.0182,130.8507,130.8901,4510.0
2023-05-05 14:10:00,132.84,132.84,132.74,132.84,4224.0,130.8999,130.8999,130.8014,130.8999,4224.0
2023-05-05 14:20:00,132.97,133.25,132.88,133.16,4861.0,131.028,131.304,130.9394,131.2153,4861.0
2023-05-05 14:30:00,133.17,133.49,133.17,133.49,2968.0,131.2251,131.5404,131.2251,131.5404,2968.0
2023-05-05 14:40:00,133.5,133.82,133.5,133.81,3074.0,131.5503,131.8656,131.5503,131.8558,3074.0
2023-05-05 14:50:00,133.8,134.08,133.8,133.88,4188.0,131.8459,132.1218,131.8459,131.9248,4188.0
2023-05-05 15:00:00,133.89,133.94,133.75,133.83,5383.0,131.9346,131.9839,131.7966,131.8755,5383.0
2023-05-05 15:10:00,133.78,133.81,133.47,133.47,7705.0,131.8262,131.8558,131.5207,131.5207,7705.0
2023-05-05 15:20:00,133.49,133.59,133.39,133.44,25259.0,131.5404,131.639,131.4419,131.4912,25259.0
2023-05-05 15:30:00,133.43,133.57,133.3,133.34,62121.0,131.4813,131.6193,131.3532,131.3926,62121.0
2023-05-05 15:40:00,133.32,133.46,133.1,133.3,152754.0,131.3729,131.5109,131.1561,131.3532,152754.0
2023-05-05 15:50:00,133.29,133.37,132.93,133.29,203156.0,131.3434,131.4222,130.9886,131.3434,203156.0
2023-05-08 09:30:00,134.01,134.21,133.16,133.39,31374.0,132.0529,132.2499,131.2153,131.4419,31374.0
2023-05-08 09:40:00,133.44,133.51,132.81,132.81,12598.0,131.4912,131.5602,130.8704,130.8704,12598.0
2023-05-08 09:50:00,132.84,132.9,131.94,131.97,11149.0,130.8999,130.9591,130.0131,130.0426,11149.0
2023-05-08 10:00:00,132.17,132.84,132.16,132.76,12858.0,130.2397,130.8999,130.2299,130.8211,12858.0
2023-05-08 10:10:00,132.8,133.06,132.55,132.55,9654.0,130.8605,131.1167,130.6142,130.6142,9654.0
2023-05-08 10:20:00,132.56,132.74,132.45,132.45,9379.0,130.624,130.8014,130.5156,130.5156,9379.0
2023-05-08 10:30:00,132.49,132.67,132.25,132.36,8554.0,130.5551,130.7324,130.3186,130.4269,8554.0
2023-05-08 10:40:00,132.4,132.63,132.4,132.43,4913.0,130.4664,130.693,130.4664,130.4959,4913.0
2023-05-08 10:50:00,132.44,132.56,132.31,132.47,5878.0,130.5058,130.624,130.3777,130.5353,5878.0
2023-05-08 11:00:00,132.62,132.66,132.32,132.37,5851.0,130.6832,130.7226,130.3875,130.4368,5851.0
2023-05-08 11:10:00,132.39,132.39,132.19,132.3,8238.0,130.4565,130.4565,130.2594,130.3678,8238.0
2023-05-08 11:20:00,132.32,132.41,132.08,132.08,4963.0,130.3875,130.4762,130.151,130.151,4963.0
2023-05-08 11:30:00,132.07,132.15,131.98,132.11,4303.0,130.1412,130.22,130.0525,130.1806,4303.0
2023-05-08 11:40:00,132.07,132.28,132.07,132.17,3328.0,130.1412,130.3481,130.1412,130.2397,3328.0
2023-05-08 11:50:00,132.19,132.33,132.15,132.17,5824.0,130.2594,130.3974,130.22,130.2397,5824.0
2023-05-08 12:00:00,132.16,132.4,132.01,132.01,6731.0,130.2299,130.4664,130.0821,130.0821,6731.0
2023-05-08 12:10:00,132.01,132.02,131.82,131.97,4843.0,130.0821,130.0919,129.8948,130.0426,4843.0
2023-05-08 12:20:00,131.93,132.08,131.86,131.88,15346.0,130.0032,130.151,129.9343,129.954,15346.0
2023-05-08 12:30:00,131.88,132.08,131.84,131.93,6505.0,129.954,130.151,129.9145,130.0032,6505.0
2023-05-08 12:40:00,131.89,131.93,131.75,131.84,3563.0,129.9638,130.0032,129.8259,129.9145,3563.0
2023-05-08 12:50:00,131.87,132.12,131.86,132.09,1600.0,129.9441,130.1905,129.9343,130.1609,1600.0
2023-05-08 13:00:00,132.08,132.11,131.88,131.92,4000.0,130.151,130.1806,129.954,129.9934,4000.0
2023-05-08 13:10:00,131.89,132.0,131.89,131.91,6347.0,129.9638,130.0722,129.9638,129.9835,6347.0
2023-05-08 13:20:00,131.96,132.28,131.92,132.28,22919.0,130.0328,130.3481,129.9934,130.3481,22919.0
2023-05-08 13:30:00,132.26,132.83,132.26,132.81,14077.0,130.3284,130.8901,130.3284,130.8704,14077.0
2023-05-08 13:40:00,132.8,132.9,132.68,132.74,10636.0,130.8605,130.9591,130.7423,130.8014,10636.0
2023-05-08 13:50:00,132.72,132.72,132.55,132.57,4459.0,130.7817,130.7817,130.6142,130.6339,4459.0
2023-05-08 14:00:00,132.57,132.66,131.93,132.27,8961.0,130.6339,130.7226,130.0032,130.3383,8961.0
2023-05-08 14:10:00,132.19,132.47,132.15,132.44,5119.0,130.2594,130.5353,130.22,130.5058,5119.0
2023-05-08 14:20:00,132.46,132.51,132.37,132.43,6092.0,130.5255,130.5748,130.4368,130.4959,6092.0
2023-05-08 14:30:00,132.44,132.47,132.32,132.39,6176.0,130.5058,130.5353,130.3875,130.4565,6176.0
2023-05-08 14:40:00,132.35,132.49,132.34,132.35,8970.0,130.4171,130.5551,130.4072,130.4171,8970.0
2023-05-08 14:50:00,132.39,132.41,132.03,132.19,9746.0,130.4565,130.4762,130.1018,130.2594,9746.0
2023-05-08 15:00:00,132.23,132.27,132.1,132.17,8803.0,130.2988,130.3383,130.1707,130.2397,8803.0
2023-05-08 15:10:00,132.2,132.21,131.95,131.95,23942.0,130.2693,130.2791,130.0229,130.0229,23942.0
2023-05-08 15:20:00,132.0,132.13,131.92,131.99,22516.0,130.0722,130.2003,129.9934,130.0624,22516.0
2023-05-08 15:30:00,131.97,132.38,131.93,132.31,25937.0,130.0426,130.4467,130.0032,130.3777,25937.0
2023-05-08 15:40:00,132.31,132.78,132.3,132.46,72464.0,130.3777,130.8408,130.3678,130.5255,72464.0
2023-05-08 15:50:00,132.44,132.57,132.32,132.46,81022.0,130.5058,130.6339,130.3875,130.5255,81022.0
2023-05-09 09:30:00,128.5,128.5,125.36,126.45,191753.0,126.6233,126.6233,123.5292,124.6033,191753.0
2023-05-09 09:40:00,126.55,127.12,126.01,127.09,110148.0,124.7018,125.2635,124.1697,125.2339,110148.0
2023-05-09 09:50:00,127.24,127.8,127.0,127.33,77900.0,125.3817,125.9335,125.1452,125.4704,77900.0
2023-05-09 10:00:00,127.46,127.67,126.6,126.86,140501.0,125.5985,125.8054,124.7511,125.0073,140501.0
2023-05-09 10:10:00,126.86,127.06,126.15,127.01,84262.0,125.0073,125.2044,124.3076,125.1551,84262.0
2023-05-09 10:20:00,127.07,127.19,126.73,127.14,65910.0,125.2142,125.3325,124.8792,125.2832,65910.0
2023-05-09 10:30:00,127.2,127.79,127.14,127.73,84487.0,125.3423,125.9237,125.2832,125.8646,84487.0
2023-05-09 10:40:00,127.66,127.77,127.46,127.77,30683.0,125.7956,125.904,125.5985,125.904,30683.0
2023-05-09 10:50:00,127.77,127.77,127.33,127.5,33067.0,125.904,125.904,125.4704,125.6379,33067.0
2023-05-09 11:00:00,127.5,127.89,127.5,127.65,71931.0,125.6379,126.0222,125.6379,125.7857,71931.0
2023-05-09 11:10:00,127.64,127.77,127.36,127.47,49503.0,125.7759,125.904,125.5,125.6084,49503.0
2023-05-09 11:20:00,127.41,127.6,127.27,127.42,22091.0,125.5492,125.7365,125.4113,125.5591,22091.0
2023-05-09 11:30:00,127.45,127.62,127.27,127.3,38973.0,125.5887,125.7562,125.4113,125.4408,38973.0
2023-05-09 11:40:00,127.27,127.36,127.03,127.08,18234.0,125.4113,125.5,125.1748,125.2241,18234.0
2023-05-09 11:50:00,127.14,127.24,126.95,127.01,14960.0,125.2832,125.3817,125.096,125.1551,14960.0
2023-05-09 12:00:00,127.01,127.35,126.99,127.27,55022.0,125.1551,125.4901,125.1354,125.4113,55022.0
2023-05-09 12:10:00,127.28,127.35,126.85,127.0,37010.0,125.4211,125.4901,124.9974,125.1452,37010.0
2023-05-09 12:20:00,127.01,127.25,126.93,127.02,21448.0,125.1551,125.3916,125.0763,125.1649,21448.0
2023-05-09 12:30:00,127.04,127.12,126.89,126.98,10760.0,125.1846,125.2635,125.0368,125.1255,10760.0
2023-05-09 12:40:00,127.0,127.0,126.67,126.76,27887.0,125.1452,125.1452,124.82,124.9087,27887.0
2023-05-09 12:50:00,126.79,126.99,126.79,126.94,20463.0,124.9383,125.1354,124.9383,125.0861,20463.0
2023-05-09 13:00:00,126.96,127.14,126.85,127.11,6256.0,125.1058,125.2832,124.9974,125.2536,6256.0
2023-05-09 13:10:00,127.13,127.22,127.03,127.03,14798.0,125.2733,125.362,125.1748,125.1748,14798.0
2023-05-09 13:20:00,127.01,127.41,127.01,127.21,15562.0,125.1551,125.5492,125.1551,125.3522,15562.0
2023-05-09 13:30:00,127.25,127.41,127.25,127.37,20542.0,125.3916,125.5492,125.3916,125.5098,20542.0
2023-05-09 13:40:00,127.41,127.46,127.17,127.25,17154.0,125.5492,125.5985,125.3127,125.3916,17154.0
2023-05-09 13:50:00,127.25,127.25,127.02,127.23,20641.0,125.3916,125.3916,125.1649,125.3719,20641.0
2023-05-09 14:00:00,127.23,127.34,127.11,127.19,27457.0,125.3719,125.4803,125.2536,125.3325,27457.0
2023-05-09 14:10:00,127.18,127.2,127.0,127.13,26126.0,125.3226,125.3423,125.1452,125.2733,26126.0
2023-05-09 14:20:00,127.13,127.22,126.96,127.1,25791.0,125.2733,125.362,125.1058,125.2438,25791.0
2023-05-09 14:30:00,127.08,127.13,126.97,127.01,19876.0,125.2241,125.2733,125.1157,125.1551,19876.0
2023-05-09 14:40:00,127.0,127.22,126.92,127.03,36926.0,125.1452,125.362,125.0664,125.1748,36926.0
2023-05-09 14:50:00,127.0,127.1,126.73,126.91,38927.0,125.1452,125.2438,124.8792,125.0565,38927.0
2023-05-09 15:00:00,126.91,127.18,126.68,127.15,28924.0,125.0565,125.3226,124.8299,125.293,28924.0
2023-05-09 15:10:00,127.15,127.21,127.02,127.11,38929.0,125.293,125.3522,125.1649,125.2536,38929.0
2023-05-09 15:20:00,127.11,127.17,126.95,127.03,26647.0,125.2536,125.3127,125.096,125.1748,26647.0
2023-05-09 15:30:00,127.02,127.37,126.9,127.14,99478.0,125.1649,125.5098,125.0467,125.2832,99478.0
2023-05-09 15:40:00,127.15,127.33,126.99,127.32,90391.0,125.293,125.4704,125.1354,125.4606,90391.0
2023-05-09 15:50:00,127.34,127.6,127.08,127.37,261636.0,125.4803,125.7365,125.2241,125.5098,261636.0
2023-05-10 09:30:00,128.71,128.9,128.21,128.41,34174.0,126.8303,127.0175,126.3376,126.5346,34174.0
2023-05-10 09:40:00,128.28,128.39,127.57,127.67,22339.0,126.4065,126.5149,125.7069,125.8054,22339.0
2023-05-10 09:50:00,127.68,128.31,127.19,128.26,33730.0,125.8153,126.4361,125.3325,126.3868,33730.0
2023-05-10 10:00:00,128.24,128.28,127.64,127.81,21381.0,126.3671,126.4065,125.7759,125.9434,21381.0
2023-05-10 10:10:00,127.74,127.83,127.44,127.58,13327.0,125.8744,125.9631,125.5788,125.7168,13327.0
2023-05-10 10:20:00,127.45,127.71,127.3,127.48,24036.0,125.5887,125.8449,125.4408,125.6182,24036.0
2023-05-10 10:30:00,127.5,127.52,126.6,126.81,29226.0,125.6379,125.6576,124.7511,124.958,29226.0
2023-05-10 10:40:00,126.69,126.79,126.16,126.75,29231.0,124.8398,124.9383,124.3175,124.8989,29231.0
2023-05-10 10:50:00,126.69,126.89,126.5,126.58,18040.0,124.8398,125.0368,124.6525,124.7314,18040.0
2023-05-10 11:00:00,126.57,126.91,126.55,126.85,17046.0,124.7215,125.0565,124.7018,124.9974,17046.0
2023-05-10 11:10:00,127.03,127.06,126.78,126.85,10299.0,125.1748,125.2044,124.9284,124.9974,10299.0
2023-05-10 11:20:00,126.82,126.97,126.72,126.97,11035.0,124.9679,125.1157,124.8693,125.1157,11035.0
2023-05-10 11:30:00,126.93,127.1,126.87,126.91,9631.0,125.0763,125.2438,125.0171,125.0565,9631.0
2023-05-10 11:40:00,127.0,127.17,126.89,127.17,5920.0,125.1452,125.3127,125.0368,125.3127,5920.0
2023-05-10 11:50:00,127.2,127.35,127.12,127.35,8652.0,125.3423,125.4901,125.2635,125.4901,8652.0
2023-05-10 12:00:00,127.32,127.34,127.13,127.28,7943.0,125.4606,125.4803,125.2733,125.4211,7943.0
2023-05-10 12:10:00,127.26,127.53,127.22,127.47,7052.0,125.4014,125.6675,125.362,125.6084,7052.0
2023-05-10 12:20:00,127.45,127.64,127.43,127.45,6686.0,125.5887,125.7759,125.5689,125.5887,6686.0
2023-05-10 12:30:00,127.53,127.56,127.4,127.4,13469.0,125.6675,125.6971,125.5394,125.5394,13469.0
2023-05-10 12:40:00,127.44,127.44,127.15,127.16,6758.0,125.5788,125.5788,125.293,125.3029,6758.0
2023-05-10 12:50:00,127.17,127.29,127.08,127.16,5604.0,125.3127,125.431,125.2241,125.3029,5604.0
2023-05-10 13:00:00,127.15,127.18,127.01,127.13,7288.0,125.293,125.3226,125.1551,125.2733,7288.0
2023-05-10 13:10:00,127.14,127.14,127.02,127.12,6338.0,125.2832,125.2832,125.1649,125.2635,6338.0
2023-05-10 13:20:00,127.1,127.1,126.7,126.85,6369.0,125.2438,125.2438,124.8496,124.9974,6369.0
2023-05-10 13:30:00,126.85,127.04,126.72,126.85,11291.0,124.9974,125.1846,124.8693,124.9974,11291.0
2023-05-10 13:40:00,126.89,127.1,126.85,127.06,5420.0,125.0368,125.2438,124.9974,125.2044,5420.0
2023-05-10 13:50:00,127.06,127.14,126.97,126.99,7281.0,125.2044,125.2832,125.1157,125.1354,7281.0
2023-05-10 14:00:00,127.06,127.3,127.04,127.2,7655.0,125.2044,125.4408,125.1846,125.3423,7655.0
2023-05-10 14:10:00,127.2,127.28,127.16,127.23,7905.0,125.3423,125.4211,125.3029,125.3719,7905.0
2023-05-10 14:20:00,127.22,127.24,126.99,127.02,6454.0,125.362,125.3817,125.1354,125.1649,6454.0
2023-05-10 14:30:00,127.08,127.3,127.07,127.24,5104.0,125.2241,125.4408,125.2142,125.3817,5104.0
2023-05-10 14:40:00,127.34,127.54,127.26,127.4,9621.0,125.4803,125.6773,125.4014,125.5394,9621.0
2023-05-10 14:50:00,127.36,127.47,127.31,127.47,7299.0,125.5,125.6084,125.4507,125.6084,7299.0
2023-05-10 15:00:00,127.48,127.83,127.45,127.81,9023.0,125.6182,125.9631,125.5887,125.9434,9023.0
2023-05-10 15:10:00,127.83,127.85,127.63,127.75,11852.0,125.9631,125.9828,125.766,125.8843,11852.0
2023-05-10 15:20:00,127.78,128.18,127.78,128.07,18001.0,125.9138,126.308,125.9138,126.1996,18001.0
2023-05-10 15:30:00,128.07,128.32,128.04,128.12,20340.0,126.1996,126.446,126.17,126.2489,20340.0
2023-05-10 15:40:00,128.12,128.21,128.01,128.09,32363.0,126.2489,126.3376,126.1405,126.2193,32363.0
2023-05-10 15:50:00,128.05,128.21,127.9,128.07,119216.0,126.1799,126.3376,126.0321,126.1996,119216.0
2023-05-11 09:30:00,127.17,127.43,126.92,127.16,25071.0,125.3127,125.5689,125.0664,125.3029,25071.0
2023-05-11 09:40:00,127.11,127.19,126.0,126.24,44273.0,125.2536,125.3325,124.1598,124.3963,44273.0
2023-05-11 09:50:00,126.12,126.37,125.47,126.21,36925.0,124.2781,124.5244,123.6376,124.3668,36925.0
2023-05-11 10:00:00,126.11,126.3,125.93,125.99,26096.0,124.2682,124.4555,124.0909,124.15,26096.0
2023-05-11 10:10:00,125.94,126.36,125.69,126.3,32316.0,124.1007,124.5146,123.8544,124.4555,32316.0
2023-05-11 10:20:00,126.26,126.33,125.92,126.06,21212.0,124.416,124.485,124.081,124.219,21212.0
2023-05-11 10:30:00,126.07,126.27,125.83,125.86,29868.0,124.2288,124.4259,123.9923,124.0219,29868.0
2023-05-11 10:40:00,125.95,126.11,125.8,126.05,9107.0,124.1106,124.2682,123.9628,124.2091,9107.0
2023-05-11 10:50:00,126.09,126.22,126.03,126.18,21650.0,124.2485,124.3766,124.1894,124.3372,21650.0
2023-05-11 11:00:00,126.23,126.37,125.94,126.11,11231.0,124.3865,124.5244,124.1007,124.2682,11231.0
2023-05-11 11:10:00,126.06,126.23,125.96,125.99,7709.0,124.219,124.3865,124.1204,124.15,7709.0
2023-05-11 11:20:00,126.01,126.13,125.81,125.9,38650.0,124.1697,124.2879,123.9726,124.0613,38650.0
2023-05-11 11:30:00,125.88,125.95,125.72,125.91,23502.0,124.0416,124.1106,123.8839,124.0711,23502.0
2023-05-11 11:40:00,125.9,126.31,125.87,126.06,16301.0,124.0613,124.4653,124.0317,124.219,16301.0
2023-05-11 11:50:00,126.01,126.14,125.95,126.06,12736.0,124.1697,124.2978,124.1106,124.219,12736.0
2023-05-11 12:00:00,126.06,126.38,126.0,126.32,10723.0,124.219,124.5343,124.1598,124.4752,10723.0
2023-05-11 12:10:00,126.28,126.34,126.15,126.3,11123.0,124.4357,124.4949,124.3076,124.4555,11123.0
2023-05-11 12:20:00,126.23,126.67,126.22,126.67,8723.0,124.3865,124.82,124.3766,124.82,8723.0
2023-05-11 12:30:00,126.66,126.82,126.66,126.77,8669.0,124.8102,124.9679,124.8102,124.9186,8669.0
2023-05-11 12:40:00,126.73,126.91,126.71,126.84,8789.0,124.8792,125.0565,124.8595,124.9876,8789.0
2023-05-11 12:50:00,126.83,126.95,126.76,126.95,10877.0,124.9777,125.096,124.9087,125.096,10877.0
2023-05-11 13:00:00,126.92,126.92,126.8,126.82,7055.0,125.0664,125.0664,124.9482,124.9679,7055.0
2023-05-11 13:10:00,126.77,126.87,126.74,126.79,9058.0,124.9186,125.0171,124.889,124.9383,9058.0
2023-05-11 13:20:00,126.79,126.86,126.66,126.73,13123.0,124.9383,125.0073,124.8102,124.8792,13123.0
2023-05-11 13:30:00,126.66,127.1,126.65,127.07,6182.0,124.8102,125.2438,124.8003,125.2142,6182.0
2023-05-11 13:40:00,127.06,127.06,126.74,126.74,7180.0,125.2044,125.2044,124.889,124.889,7180.0
2023-05-11 13:50:00,126.72,127.06,126.69,126.98,10798.0,124.8693,125.2044,124.8398,125.1255,10798.0
2023-05-11 14:00:00,126.96,126.96,126.66,126.67,12042.0,125.1058,125.1058,124.8102,124.82,12042.0
2023-05-11 14:10:00,126.66,126.69,126.54,126.55,7451.0,124.8102,124.8398,124.6919,124.7018,7451.0
2023-05-11 14:20:00,126.55,126.73,126.55,126.73,9874.0,124.7018,124.8792,124.7018,124.8792,9874.0
2023-05-11 14:30:00,126.74,126.8,126.67,126.8,7094.0,124.889,124.9482,124.82,124.9482,7094.0
2023-05-11 14:40:00,126.83,127.06,126.82,127.06,8395.0,124.9777,125.2044,124.9679,125.2044,8395.0
2023-05-11 14:50:00,127.03,127.14,126.94,127.04,12540.0,125.1748,125.2832,125.0861,125.1846,12540.0
2023-05-11 15:00:00,127.06,127.26,126.97,127.22,10011.0,125.2044,125.4014,125.1157,125.362,10011.0
2023-05-11 15:10:00,127.24,127.28,127.07,127.13,12122.0,125.3817,125.4211,125.2142,125.2733,12122.0
2023-05-11 15:20:00,127.1,127.22,127.04,127.16,23730.0,125.2438,125.362,125.1846,125.3029,23730.0
2023-05-11 15:30:00,127.15,127.18,127.01,127.12,27161.0,125.293,125.3226,125.1551,125.2635,27161.0
2023-05-11 15:40:00,127.07,127.43,127.05,127.36,44201.0,125.2142,125.5689,125.1945,125.5,44201.0
2023-05-11 15:50:00,127.36,127.7,127.34,127.67,145266.0,125.5,125.835,125.4803,125.8054,145266.0
2023-05-12 09:30:00,128.68,128.68,127.34,127.75,37293.0,126.8007,126.8007,125.4803,125.8843,37293.0
2023-05-12 09:40:00,127.75,128.36,127.75,128.3,10736.0,125.8843,126.4854,125.8843,126.4262,10736.0
2023-05-12 09:50:00,128.32,128.54,128.07,128.15,103751.0,126.446,126.6627,126.1996,126.2784,103751.0
2023-05-12 10:00:00,127.99,128.14,127.64,127.72,17959.0,126.1208,126.2686,125.7759,125.8547,17959.0
2023-05-12 10:10:00,127.73,127.73,127.17,127.36,12791.0,125.8646,125.8646,125.3127,125.5,12791.0
2023-05-12 10:20:00,127.37,127.43,127.17,127.27,11025.0,125.5098,125.5689,125.3127,125.4113,11025.0
2023-05-12 10:30:00,127.28,127.36,127.12,127.36,9733.0,125.4211,125.5,125.2635,125.5,9733.0
2023-05-12 10:40:00,127.34,127.37,126.92,126.92,7760.0,125.4803,125.5098,125.0664,125.0664,7760.0
2023-05-12 10:50:00,126.96,127.07,126.82,126.93,8950.0,125.1058,125.2142,124.9679,125.0763,8950.0
2023-05-12 11:00:00,126.96,127.15,126.91,127.05,10911.0,125.1058,125.293,125.0565,125.1945,10911.0
2023-05-12 11:10:00,127.04,127.08,126.69,126.74,5967.0,125.1846,125.2241,124.8398,124.889,5967.0
2023-05-12 11:20:00,126.77,127.01,126.68,126.98,24748.0,124.9186,125.1551,124.8299,125.1255,24748.0
2023-05-12 11:30:00,126.94,127.13,126.91,127.03,9851.0,125.0861,125.2733,125.0565,125.1748,9851.0
2023-05-12 11:40:00,127.0,127.09,126.88,127.06,7117.0,125.1452,125.2339,125.027,125.2044,7117.0
2023-05-12 11:50:00,127.06,127.31,126.99,127.29,9496.0,125.2044,125.4507,125.1354,125.431,9496.0
2023-05-12 12:00:00,127.28,127.28,126.84,126.88,7136.0,125.4211,125.4211,124.9876,125.027,7136.0
2023-05-12 12:10:00,126.86,126.87,126.63,126.63,4655.0,125.0073,125.0171,124.7806,124.7806,4655.0
2023-05-12 12:20:00,126.63,126.72,126.52,126.55,17124.0,124.7806,124.8693,124.6722,124.7018,17124.0
2023-05-12 12:30:00,126.55,126.97,126.53,126.97,26405.0,124.7018,125.1157,124.6821,125.1157,26405.0
2023-05-12 12:40:00,126.96,127.0,126.87,126.92,10963.0,125.1058,125.1452,125.0171,125.0664,10963.0
2023-05-12 12:50:00,126.92,127.05,126.88,127.01,10455.0,125.0664,125.1945,125.027,125.1551,10455.0
2023-05-12 13:00:00,126.99,127.04,126.94,126.95,7309.0,125.1354,125.1846,125.0861,125.096,7309.0
2023-05-12 13:10:00,126.94,127.07,126.84,126.85,4980.0,125.0861,125.2142,124.9876,124.9974,4980.0
2023-05-12 13:20:00,126.84,127.25,126.84,127.2,10366.0,124.9876,125.3916,124.9876,125.3423,10366.0
2023-05-12 13:30:00,127.18,127.3,127.07,127.08,18760.0,125.3226,125.4408,125.2142,125.2241,18760.0
2023-05-12 13:40:00,127.06,127.14,126.76,126.76,4592.0,125.2044,125.2832,124.9087,124.9087,4592.0
2023-05-12 13:50:00,126.78,126.92,126.71,126.88,49426.0,124.9284,125.0664,124.8595,125.027,49426.0
2023-05-12 14:00:00,126.91,127.22,126.89,127.09,20052.0,125.0565,125.362,125.0368,125.2339,20052.0
2023-05-12 14:10:00,127.1,127.1,126.83,126.9,11244.0,125.2438,125.2438,124.9777,125.0467,11244.0
2023-05-12 14:20:00,126.89,127.24,126.87,127.1,10257.0,125.0368,125.3817,125.0171,125.2438,10257.0
2023-05-12 14:30:00,127.1,127.21,127.0,127.0,8637.0,125.2438,125.3522,125.1452,125.1452,8637.0
2023-05-12 14:40:00,127.0,127.12,126.98,127.08,5555.0,125.1452,125.2635,125.1255,125.2241,5555.0
2023-05-12 14:50:00,127.09,127.3,127.09,127.27,8090.0,125.2339,125.4408,125.2339,125.4113,8090.0
2023-05-12 15:00:00,127.27,127.32,127.15,127.3,10088.0,125.4113,125.4606,125.293,125.4408,10088.0
2023-05-12 15:10:00,127.29,127.35,127.21,127.35,8823.0,125.431,125.4901,125.3522,125.4901,8823.0
2023-05-12 15:20:00,127.38,127.48,127.28,127.37,13225.0,125.5197,125.6182,125.4211,125.5098,13225.0
2023-05-12 15:30:00,127.45,127.79,127.43,127.72,19003.0,125.5887,125.9237,125.5689,125.8547,19003.0
2023-05-12 15:40:00,127.74,127.91,127.68,127.76,27042.0,125.8744,126.0419,125.8153,125.8941,27042.0
2023-05-12 15:50:00,127.72,128.0,127.47,127.5,137631.0,125.8547,126.1306,125.6084,125.6379,137631.0
2023-05-15 09:30:00,127.94,127.94,126.75,127.3,56272.0,126.0715,126.0715,124.8989,125.4408,56272.0
2023-05-15 09:40:00,127.31,127.34,127.06,127.3,12792.0,125.4507,125.4803,125.2044,125.4408,12792.0
2023-05-15 09:50:00,127.25,127.34,127.03,127.2,10509.0,125.3916,125.4803,125.1748,125.3423,10509.0
2023-05-15 10:00:00,127.19,127.68,126.99,127.43,20923.0,125.3325,125.8153,125.1354,125.5689,20923.0
2023-05-15 10:10:00,127.47,127.59,127.34,127.59,7008.0,125.6084,125.7266,125.4803,125.7266,7008.0
2023-05-15 10:20:00,127.59,127.83,127.5,127.81,10226.0,125.7266,125.9631,125.6379,125.9434,10226.0
2023-05-15 10:30:00,127.85,127.9,127.72,127.87,7792.0,125.9828,126.0321,125.8547,126.0025,7792.0
2023-05-15 10:40:00,127.88,127.89,127.61,127.71,10186.0,126.0124,126.0222,125.7463,125.8449,10186.0
2023-05-15 10:50:00,127.7,127.75,127.2,127.24,13686.0,125.835,125.8843,125.3423,125.3817,13686.0
2023-05-15 11:00:00,127.24,127.55,127.21,127.5,17199.0,125.3817,125.6872,125.3522,125.6379,17199.0
2023-05-15 11:10:00,127.55,127.61,127.3,127.41,8987.0,125.6872,125.7463,125.4408,125.5492,8987.0
2023-05-15 11:20:00,127.38,127.38,127.1,127.31,10933.0,125.5197,125.5197,125.2438,125.4507,10933.0
2023-05-15 11:30:00,127.3,127.38,127.13,127.32,9528.0,125.4408,125.5197,125.2733,125.4606,9528.0
2023-05-15 11:40:00,127.34,127.44,127.2,127.41,8707.0,125.4803,125.5788,125.3423,125.5492,8707.0
2023-05-15 11:50:00,127.4,127.49,127.38,127.46,6560.0,125.5394,125.6281,125.5197,125.5985,6560.0
2023-05-15 12:00:00,127.42,127.43,127.27,127.39,5626.0,125.5591,125.5689,125.4113,125.5295,5626.0
2023-05-15 12:10:00,127.4,127.57,127.37,127.57,5304.0,125.5394,125.7069,125.5098,125.7069,5304.0
2023-05-15 12:20:00,127.56,127.84,127.54,127.59,28880.0,125.6971,125.973,125.6773,125.7266,28880.0
2023-05-15 12:30:00,127.6,127.83,127.57,127.82,11453.0,125.7365,125.9631,125.7069,125.9533,11453.0
2023-05-15 12:40:00,127.83,127.95,127.57,127.95,23939.0,125.9631,126.0814,125.7069,126.0814,23939.0
2023-05-15 12:50:00,127.96,128.1,127.88,128.1,8798.0,126.0912,126.2292,126.0124,126.2292,8798.0
2023-05-15 13:00:00,128.15,128.15,127.99,128.09,4464.0,126.2784,126.2784,126.1208,126.2193,4464.0
2023-05-15 13:10:00,128.12,128.19,127.88,127.96,8987.0,126.2489,126.3179,126.0124,126.0912,8987.0
2023-05-15 13:20:00,127.91,127.97,127.82,127.87,16292.0,126.0419,126.1011,125.9533,126.0025,16292.0
2023-05-15 13:30:00,127.9,128.01,127.74,127.82,15411.0,126.0321,126.1405,125.8744,125.9533,15411.0
2023-05-15 13:40:00,127.82,127.95,127.8,127.82,45332.0,125.9533,126.0814,125.9335,125.9533,45332.0
2023-05-15 13:50:00,127.82,127.85,127.63,127.64,19381.0,125.9533,125.9828,125.766,125.7759,19381.0
2023-05-15 14:00:00,127.61,127.84,127.6,127.68,13726.0,125.7463,125.973,125.7365,125.8153,13726.0
2023-05-15 14:10:00,127.72,127.87,127.63,127.7,11380.0,125.8547,126.0025,125.766,125.835,11380.0
2023-05-15 14:20:00,127.68,127.73,127.63,127.66,14430.0,125.8153,125.8646,125.766,125.7956,14430.0
2023-05-15 14:30:00,127.68,127.9,127.64,127.87,17333.0,125.8153,126.0321,125.7759,126.0025,17333.0
2023-05-15 14:40:00,127.85,128.06,127.8,128.02,9645.0,125.9828,126.1897,125.9335,126.1503,9645.0
2023-05-15 14:50:00,127.97,128.09,127.93,128.07,7864.0,126.1011,126.2193,126.0616,126.1996,7864.0
2023-05-15 15:00:00,128.1,128.13,127.93,127.98,8281.0,126.2292,126.2587,126.0616,126.1109,8281.0
2023-05-15 15:10:00,127.98,128.01,127.84,127.91,8566.0,126.1109,126.1405,125.973,126.0419,8566.0
2023-05-15 15:20:00,127.91,128.02,127.85,127.94,18093.0,126.0419,126.1503,125.9828,126.0715,18093.0
2023-05-15 15:30:00,127.92,128.06,127.88,128.04,13890.0,126.0518,126.1897,126.0124,126.17,13890.0
2023-05-15 15:40:00,128.04,128.04,127.8,127.85,25837.0,126.17,126.17,125.9335,125.9828,25837.0
2023-05-15 15:50:00,127.84,128.04,127.74,128.04,79487.0,125.973,126.17,125.8744,126.17,79487.0
2023-05-16 09:30:00,126.97,127.4,125.79,126.13,50607.0,125.1157,125.5394,123.9529,124.2879,50607.0
2023-05-16 09:40:00,126.03,126.77,126.03,126.57,13384.0,124.1894,124.9186,124.1894,124.7215,13384.0
2023-05-16 09:50:00,126.57,126.57,125.96,126.21,19115.0,124.7215,124.7215,124.1204,124.3668,19115.0
2023-05-16 10:00:00,126.23,126.5,126.16,126.17,9931.0,124.3865,124.6525,124.3175,124.3274,9931.0
2023-05-16 10:10:00,126.17,126.27,125.94,126.24,26333.0,124.3274,124.4259,124.1007,124.3963,26333.0
2023-05-16 10:20:00,126.27,126.34,126.03,126.19,13897.0,124.4259,124.4949,124.1894,124.3471,13897.0
2023-05-16 10:30:00,126.23,126.32,126.09,126.17,22149.0,124.3865,124.4752,124.2485,124.3274,22149.0
2023-05-16 10:40:00,126.09,126.18,125.98,126.18,8220.0,124.2485,124.3372,124.1401,124.3372,8220.0
2023-05-16 10:50:00,126.2,126.32,126.0,126.0,12986.0,124.3569,124.4752,124.1598,124.1598,12986.0
2023-05-16 11:00:00,126.03,126.23,125.97,126.1,8604.0,124.1894,124.3865,124.1303,124.2584,8604.0
2023-05-16 11:10:00,126.11,126.39,126.11,126.2,8784.0,124.2682,124.5441,124.2682,124.3569,8784.0
2023-05-16 11:20:00,126.2,126.25,126.1,126.2,20362.0,124.3569,124.4062,124.2584,124.3569,20362.0
2023-05-16 11:30:00,126.19,126.24,125.99,126.0,17410.0,124.3471,124.3963,124.15,124.1598,17410.0
2023-05-16 11:40:00,126.0,126.29,125.99,126.28,7856.0,124.1598,124.4456,124.15,124.4357,7856.0
2023-05-16 11:50:00,126.28,126.46,126.23,126.37,7478.0,124.4357,124.6131,124.3865,124.5244,7478.0
2023-05-16 12:00:00,126.44,126.44,126.2,126.22,20056.0,124.5934,124.5934,124.3569,124.3766,20056.0
2023-05-16 12:10:00,126.15,126.19,125.98,126.05,9661.0,124.3076,124.3471,124.1401,124.2091,9661.0
2023-05-16 12:20:00,126.07,126.22,126.01,126.13,36431.0,124.2288,124.3766,124.1697,124.2879,36431.0
2023-05-16 12:30:00,126.14,126.22,126.02,126.21,10617.0,124.2978,124.3766,124.1795,124.3668,10617.0
2023-05-16 12:40:00,126.28,126.38,126.13,126.18,6660.0,124.4357,124.5343,124.2879,124.3372,6660.0
2023-05-16 12:50:00,126.22,126.36,126.18,126.24,15881.0,124.3766,124.5146,124.3372,124.3963,15881.0
2023-05-16 13:00:00,126.27,126.51,126.22,126.47,4395.0,124.4259,124.6624,124.3766,124.623,4395.0
2023-05-16 13:10:00,126.47,126.49,126.32,126.39,3964.0,124.623,124.6427,124.4752,124.5441,3964.0
2023-05-16 13:20:00,126.38,126.41,126.26,126.34,5126.0,124.5343,124.5638,124.416,124.4949,5126.0
2023-05-16 13:30:00,126.34,126.38,126.13,126.14,6767.0,124.4949,124.5343,124.2879,124.2978,6767.0
2023-05-16 13:40:00,126.16,126.28,126.15,126.28,14242.0,124.3175,124.4357,124.3076,124.4357,14242.0
2023-05-16 13:50:00,126.36,126.41,126.23,126.39,8994.0,124.5146,124.5638,124.3865,124.5441,8994.0
2023-05-16 14:00:00,126.41,126.46,126.3,126.3,7678.0,124.5638,124.6131,124.4555,124.4555,7678.0
2023-05-16 14:10:00,126.33,126.49,126.33,126.48,8444.0,124.485,124.6427,124.485,124.6328,8444.0
2023-05-16 14:20:00,126.47,126.47,126.03,126.08,5763.0,124.623,124.623,124.1894,124.2387,5763.0
2023-05-16 14:30:00,126.07,126.18,126.04,126.15,7892.0,124.2288,124.3372,124.1992,124.3076,7892.0
2023-05-16 14:40:00,126.17,126.42,126.17,126.39,15390.0,124.3274,124.5737,124.3274,124.5441,15390.0
2023-05-16 14:50:00,126.39,126.57,126.38,126.48,8442.0,124.5441,124.7215,124.5343,124.6328,8442.0
2023-05-16 15:00:00,126.5,126.7,126.49,126.66,32112.0,124.6525,124.8496,124.6427,124.8102,32112.0
2023-05-16 15:10:00,126.67,126.88,126.64,126.8,11304.0,124.82,125.027,124.7905,124.9482,11304.0
2023-05-16 15:20:00,126.79,126.9,126.69,126.78,14695.0,124.9383,125.0467,124.8398,124.9284,14695.0
2023-05-16 15:30:00,126.8,126.9,126.63,126.67,17080.0,124.9482,125.0467,124.7806,124.82,17080.0
2023-05-16 15:40:00,126.65,126.65,126.43,126.48,43970.0,124.8003,124.8003,124.5836,124.6328,43970.0
2023-05-16 15:50:00,126.47,126.52,126.24,126.29,109135.0,124.623,124.6722,124.3963,124.4456,109135.0
2023-05-17 09:30:00,127.04,127.37,126.61,126.61,28630.0,125.1846,125.5098,124.7609,124.7609,28630.0
2023-05-17 09:40:00,126.61,126.61,126.25,126.25,19116.0,124.7609,124.7609,124.4062,124.4062,19116.0
2023-05-17 09:50:00,126.28,126.3,125.96,126.06,17298.0,124.4357,124.4555,124.1204,124.219,17298.0
2023-05-17 10:00:00,126.04,126.26,125.78,126.26,47186.0,124.1992,124.416,123.943,124.416,47186.0
2023-05-17 10:10:00,126.35,126.57,126.18,126.34,31138.0,124.5047,124.7215,124.3372,124.4949,31138.0
2023-05-17 10:20:00,126.37,126.51,126.26,126.45,49378.0,124.5244,124.6624,124.416,124.6033,49378.0
2023-05-17 10:30:00,126.46,126.72,125.93,126.01,43108.0,124.6131,124.8693,124.0909,124.1697,43108.0
2023-05-17 10:40:00,126.01,126.45,125.98,126.07,37249.0,124.1697,124.6033,124.1401,124.2288,37249.0
2023-05-17 10:50:00,126.07,126.38,126.06,126.38,29815.0,124.2288,124.5343,124.219,124.5343,29815.0
2023-05-17 11:00:00,126.35,126.65,126.35,126.49,14146.0,124.5047,124.8003,124.5047,124.6427,14146.0
2023-05-17 11:10:00,126.46,126.85,126.37,126.69,32304.0,124.6131,124.9974,124.5244,124.8398,32304.0
2023-05-17 11:20:00,126.7,126.77,126.35,126.77,28494.0,124.8496,124.9186,124.5047,124.9186,28494.0
2023-05-17 11:30:00,126.77,127.07,126.75,127.04,53220.0,124.9186,125.2142,124.8989,125.1846,53220.0
2023-05-17 11:40:00,127.04,127.54,127.04,127.44,30348.0,125.1846,125.6773,125.1846,125.5788,30348.0
2023-05-17 11:50:00,127.47,127.59,127.45,127.51,12529.0,125.6084,125.7266,125.5887,125.6478,12529.0
2023-05-17 12:00:00,127.51,127.51,127.29,127.29,10813.0,125.6478,125.6478,125.431,125.431,10813.0
2023-05-17 12:10:00,127.27,127.31,127.05,127.13,27062.0,125.4113,125.4507,125.1945,125.2733,27062.0
2023-05-17 12:20:00,127.13,127.13,126.87,127.05,12814.0,125.2733,125.2733,125.0171,125.1945,12814.0
2023-05-17 12:30:00,127.07,127.24,127.0,127.24,13987.0,125.2142,125.3817,125.1452,125.3817,13987.0
2023-05-17 12:40:00,127.26,127.39,127.09,127.32,10834.0,125.4014,125.5295,125.2339,125.4606,10834.0
2023-05-17 12:50:00,127.29,127.37,127.21,127.3,14776.0,125.431,125.5098,125.3522,125.4408,14776.0
2023-05-17 13:00:00,127.35,127.79,127.35,127.72,12390.0,125.4901,125.9237,125.4901,125.8547,12390.0
2023-05-17 13:10:00,127.64,127.67,127.28,127.3,18225.0,125.7759,125.8054,125.4211,125.4408,18225.0
2023-05-17 13:20:00,127.33,127.64,127.27,127.55,14004.0,125.4704,125.7759,125.4113,125.6872,14004.0
2023-05-17 13:30:00,127.56,127.78,127.54,127.58,10672.0,125.6971,125.9138,125.6773,125.7168,10672.0
2023-05-17 13:40:00,127.58,127.69,127.49,127.59,13307.0,125.7168,125.8252,125.6281,125.7266,13307.0
2023-05-17 13:50:00,127.56,127.7,127.52,127.61,18562.0,125.6971,125.835,125.6576,125.7463,18562.0
2023-05-17 14:00:00,127.59,127.62,127.41,127.5,22268.0,125.7266,125.7562,125.5492,125.6379,22268.0
2023-05-17 14:10:00,127.51,127.57,127.46,127.47,22643.0,125.6478,125.7069,125.5985,125.6084,22643.0
2023-05-17 14:20:00,127.45,127.55,127.42,127.43,29641.0,125.5887,125.6872,125.5591,125.5689,29641.0
2023-05-17 14:30:00,127.39,127.47,127.28,127.35,22314.0,125.5295,125.6084,125.4211,125.4901,22314.0
2023-05-17 14:40:00,127.36,127.39,127.29,127.35,13561.0,125.5,125.5295,125.431,125.4901,13561.0
2023-05-17 14:50:00,127.35,127.37,127.17,127.27,24133.0,125.4901,125.5098,125.3127,125.4113,24133.0
2023-05-17 15:00:00,127.27,127.51,127.26,127.48,20984.0,125.4113,125.6478,125.4014,125.6182,20984.0
2023-05-17 15:10:00,127.48,127.5,127.34,127.39,26824.0,125.6182,125.6379,125.4803,125.5295,26824.0
2023-05-17 15:20:00,127.39,127.4,127.2,127.25,35986.0,125.5295,125.5394,125.3423,125.3916,35986.0
2023-05-17 15:30:00,127.25,127.35,127.19,127.33,42490.0,125.3916,125.4901,125.3325,125.4704,42490.0
2023-05-17 15:40:00,127.32,127.74,127.24,127.66,70288.0,125.4606,125.8744,125.3817,125.7956,70288.0
2023-05-17 15:50:00,127.64,127.79,127.58,127.76,181989.0,125.7759,125.9237,125.7168,125.8941,181989.0
2023-05-18 09:30:00,127.65,128.0,127.41,127.51,12162.0,125.7857,126.1306,125.5492,125.6478,12162.0
2023-05-18 09:40:00,127.51,127.6,126.49,126.58,33632.0,125.6478,125.7365,124.6427,124.7314,33632.0
2023-05-18 09:50:00,126.69,127.54,126.63,127.36,21667.0,124.8398,125.6773,124.7806,125.5,21667.0
2023-05-18 10:00:00,127.3,127.39,127.02,127.27,13655.0,125.4408,125.5295,125.1649,125.4113,13655.0
2023-05-18 10:10:00,127.24,127.63,127.09,127.58,17926.0,125.3817,125.766,125.2339,125.7168,17926.0
2023-05-18 10:20:00,127.6,127.77,127.59,127.72,34780.0,125.7365,125.904,125.7266,125.8547,34780.0
2023-05-18 10:30:00,127.72,127.93,127.58,127.93,39594.0,125.8547,126.0616,125.7168,126.0616,39594.0
2023-05-18 10:40:00,127.9,128.06,127.77,128.06,17712.0,126.0321,126.1897,125.904,126.1897,17712.0
2023-05-18 10:50:00,128.07,128.13,127.81,127.97,10855.0,126.1996,126.2587,125.9434,126.1011,10855.0
2023-05-18 11:00:00,127.94,128.19,127.94,128.04,8949.0,126.0715,126.3179,126.0715,126.17,8949.0
2023-05-18 11:10:00,127.98,128.03,127.65,127.79,10595.0,126.1109,126.1602,125.7857,125.9237,10595.0
2023-05-18 11:20:00,127.85,127.85,127.52,127.76,11609.0,125.9828,125.9828,125.6576,125.8941,11609.0
2023-05-18 11:30:00,127.68,127.74,127.57,127.57,6466.0,125.8153,125.8744,125.7069,125.7069,6466.0
2023-05-18 11:40:00,127.51,127.98,127.49,127.95,8773.0,125.6478,126.1109,125.6281,126.0814,8773.0
2023-05-18 11:50:00,128.01,128.19,127.93,128.04,42026.0,126.1405,126.3179,126.0616,126.17,42026.0
2023-05-18 12:00:00,128.0,128.0,127.79,127.89,10967.0,126.1306,126.1306,125.9237,126.0222,10967.0
2023-05-18 12:10:00,127.85,128.31,127.85,128.14,17213.0,125.9828,126.4361,125.9828,126.2686,17213.0
2023-05-18 12:20:00,128.15,128.18,127.73,127.73,24553.0,126.2784,126.308,125.8646,125.8646,24553.0
2023-05-18 12:30:00,127.7,127.96,127.63,127.93,13129.0,125.835,126.0912,125.766,126.0616,13129.0
2023-05-18 12:40:00,127.95,128.14,127.89,128.02,8463.0,126.0814,126.2686,126.0222,126.1503,8463.0
2023-05-18 12:50:00,128.0,128.0,127.79,127.91,9853.0,126.1306,126.1306,125.9237,126.0419,9853.0
2023-05-18 13:00:00,127.85,128.03,127.82,128.03,7723.0,125.9828,126.1602,125.9533,126.1602,7723.0
2023-05-18 13:10:00,127.98,128.04,127.88,127.98,9226.0,126.1109,126.17,126.0124,126.1109,9226.0
2023-05-18 13:20:00,127.97,128.15,127.93,127.94,15271.0,126.1011,126.2784,126.0616,126.0715,15271.0
2023-05-18 13:30:00,127.9,128.07,127.89,127.94,9365.0,126.0321,126.1996,126.0222,126.0715,9365.0
2023-05-18 13:40:00,127.9,127.99,127.81,127.91,52175.0,126.0321,126.1208,125.9434,126.0419,52175.0
2023-05-18 13:50:00,127.85,127.85,127.53,127.62,12233.0,125.9828,125.9828,125.6675,125.7562,12233.0
2023-05-18 14:00:00,127.6,127.6,127.39,127.4,15954.0,125.7365,125.7365,125.5295,125.5394,15954.0
2023-05-18 14:10:00,127.46,127.92,127.4,127.92,30834.0,125.5985,126.0518,125.5394,126.0518,30834.0
2023-05-18 14:20:00,127.92,128.23,127.9,128.15,13128.0,126.0518,126.3573,126.0321,126.2784,13128.0
2023-05-18 14:30:00,128.12,128.36,128.12,128.33,8108.0,126.2489,126.4854,126.2489,126.4558,8108.0
2023-05-18 14:40:00,128.34,128.34,128.18,128.3,8294.0,126.4657,126.4657,126.308,126.4262,8294.0
2023-05-18 14:50:00,128.32,128.48,128.32,128.38,13703.0,126.446,126.6036,126.446,126.5051,13703.0
2023-05-18 15:00:00,128.37,128.5,128.3,128.5,15833.0,126.4952,126.6233,126.4262,126.6233,15833.0
2023-05-18 15:10:00,128.5,128.86,128.44,128.84,36041.0,126.6233,126.9781,126.5642,126.9584,36041.0
2023-05-18 15:20:00,128.84,128.88,128.69,128.86,30322.0,126.9584,126.9978,126.8105,126.9781,30322.0
2023-05-18 15:30:00,128.86,128.96,128.84,128.89,23791.0,126.9781,127.0766,126.9584,127.0076,23791.0
2023-05-18 15:40:00,128.89,129.3,128.84,129.13,45495.0,127.0076,127.4116,126.9584,127.2441,45495.0
2023-05-18 15:50:00,129.18,129.33,129.03,129.1,200363.0,127.2934,127.4412,127.1456,127.2146,200363.0
2023-05-19 09:30:00,129.59,129.9,129.05,129.19,37636.0,127.6974,128.0029,127.1653,127.3032,37636.0
2023-05-19 09:40:00,129.08,129.13,128.7,129.06,11975.0,127.1949,127.2441,126.8204,127.1751,11975.0
2023-05-19 09:50:00,129.26,130.18,129.22,129.93,11588.0,127.3722,128.2788,127.3328,128.0324,11588.0
2023-05-19 10:00:00,129.97,130.12,129.79,130.0,24664.0,128.0719,128.2197,127.8945,128.1014,24664.0
2023-05-19 10:10:00,130.0,130.4,129.89,130.25,12600.0,128.1014,128.4956,127.993,128.3478,12600.0
2023-05-19 10:20:00,130.22,130.34,129.92,129.99,14479.0,128.3182,128.4365,128.0226,128.0916,14479.0
2023-05-19 10:30:00,129.96,130.13,129.75,129.84,28577.0,128.062,128.2295,127.8551,127.9438,28577.0
2023-05-19 10:40:00,129.84,130.11,129.74,129.97,12874.0,127.9438,128.2098,127.8452,128.0719,12874.0
2023-05-19 10:50:00,129.98,130.27,129.98,130.25,8210.0,128.0817,128.3675,128.0817,128.3478,8210.0
2023-05-19 11:00:00,130.22,130.47,130.17,130.27,7556.0,128.3182,128.5646,128.2689,128.3675,7556.0
2023-05-19 11:10:00,130.3,130.3,129.66,129.96,19921.0,128.397,128.397,127.7664,128.062,19921.0
2023-05-19 11:20:00,129.96,129.98,129.16,129.21,12949.0,128.062,128.0817,127.2737,127.323,12949.0
2023-05-19 11:30:00,129.2,129.4,128.85,128.97,11885.0,127.3131,127.5102,126.9682,127.0865,11885.0
2023-05-19 11:40:00,128.93,129.52,128.93,129.49,9631.0,127.047,127.6284,127.047,127.5989,9631.0
2023-05-19 11:50:00,129.44,129.57,129.38,129.43,10280.0,127.5496,127.6777,127.4905,127.5397,10280.0
2023-05-19 12:00:00,129.44,129.48,129.27,129.36,4317.0,127.5496,127.589,127.3821,127.4708,4317.0
2023-05-19 12:10:00,129.27,129.47,129.24,129.41,6898.0,127.3821,127.5792,127.3525,127.52,6898.0
2023-05-19 12:20:00,129.31,129.37,129.2,129.29,7443.0,127.4215,127.4806,127.3131,127.4018,7443.0
2023-05-19 12:30:00,129.25,129.27,128.9,129.27,5975.0,127.3624,127.3821,127.0175,127.3821,5975.0
2023-05-19 12:40:00,129.36,129.48,129.24,129.47,6647.0,127.4708,127.589,127.3525,127.5792,6647.0
2023-05-19 12:50:00,129.47,129.54,129.41,129.46,4882.0,127.5792,127.6481,127.52,127.5693,4882.0
2023-05-19 13:00:00,129.35,129.56,129.35,129.52,5405.0,127.4609,127.6678,127.4609,127.6284,5405.0
2023-05-19 13:10:00,129.45,129.45,129.25,129.25,7365.0,127.5594,127.5594,127.3624,127.3624,7365.0
2023-05-19 13:20:00,129.25,129.25,128.98,129.0,16679.0,127.3624,127.3624,127.0963,127.116,16679.0
2023-05-19 13:30:00,129.0,129.34,128.99,129.29,7714.0,127.116,127.4511,127.1062,127.4018,7714.0
2023-05-19 13:40:00,129.32,129.32,129.12,129.15,4171.0,127.4313,127.4313,127.2343,127.2638,4171.0
2023-05-19 13:50:00,129.15,129.24,129.15,129.19,3545.0,127.2638,127.3525,127.2638,127.3032,3545.0
2023-05-19 14:00:00,129.19,129.23,129.1,129.11,5129.0,127.3032,127.3427,127.2146,127.2244,5129.0
2023-05-19 14:10:00,129.08,129.1,128.77,128.94,46698.0,127.1949,127.2146,126.8894,127.0569,46698.0
2023-05-19 14:20:00,128.97,129.14,128.94,128.96,7936.0,127.0865,127.254,127.0569,127.0766,7936.0
2023-05-19 14:30:00,128.98,128.99,128.81,128.92,11281.0,127.0963,127.1062,126.9288,127.0372,11281.0
2023-05-19 14:40:00,128.96,129.2,128.91,129.1,12417.0,127.0766,127.3131,127.0273,127.2146,12417.0
2023-05-19 14:50:00,129.1,129.39,129.09,129.34,22604.0,127.2146,127.5003,127.2047,127.4511,22604.0
2023-05-19 15:00:00,129.35,129.54,129.33,129.51,14493.0,127.4609,127.6481,127.4412,127.6186,14493.0
2023-05-19 15:10:00,129.53,129.67,129.42,129.44,13286.0,127.6383,127.7762,127.5299,127.5496,13286.0
2023-05-19 15:20:00,129.38,129.38,129.01,129.04,19937.0,127.4905,127.4905,127.1259,127.1554,19937.0
2023-05-19 15:30:00,129.07,129.11,128.89,128.92,27059.0,127.185,127.2244,127.0076,127.0372,27059.0
2023-05-19 15:40:00,128.91,129.0,128.74,128.8,39460.0,127.0273,127.116,126.8598,126.9189,39460.0
2023-05-19 15:50:00,128.79,128.99,128.62,128.88,100580.0,126.9091,127.1062,126.7416,126.9978,100580.0
2023-05-22 09:30:00,128.66,129.73,128.47,129.62,35999.0,126.781,127.8354,126.5938,127.727,35999.0
2023-05-22 09:40:00,129.58,129.75,129.32,129.33,26827.0,127.6876,127.8551,127.4313,127.4412,26827.0
2023-05-22 09:50:00,129.34,129.42,128.9,128.9,32837.0,127.4511,127.5299,127.0175,127.0175,32837.0
2023-05-22 10:00:00,128.93,128.97,128.29,128.41,15284.0,127.047,127.0865,126.4164,126.5346,15284.0
2023-05-22 10:10:00,128.41,129.09,128.41,128.97,11476.0,126.5346,127.2047,126.5346,127.0865,11476.0
2023-05-22 10:20:00,128.91,128.97,128.71,128.86,11694.0,127.0273,127.0865,126.8303,126.9781,11694.0
2023-05-22 10:30:00,128.89,128.93,128.77,128.89,13013.0,127.0076,127.047,126.8894,127.0076,13013.0
2023-05-22 10:40:00,128.88,129.06,128.66,128.68,12078.0,126.9978,127.1751,126.781,126.8007,12078.0
2023-05-22 10:50:00,128.7,128.9,128.47,128.82,23303.0,126.8204,127.0175,126.5938,126.9386,23303.0
2023-05-22 11:00:00,128.87,129.25,128.87,129.07,22323.0,126.9879,127.3624,126.9879,127.185,22323.0
2023-05-22 11:10:00,129.08,129.24,129.07,129.11,23097.0,127.1949,127.3525,127.185,127.2244,23097.0
2023-05-22 11:20:00,129.09,129.1,128.88,128.98,13330.0,127.2047,127.2146,126.9978,127.0963,13330.0
2023-05-22 11:30:00,128.99,129.04,128.69,128.69,16871.0,127.1062,127.1554,126.8105,126.8105,16871.0
2023-05-22 11:40:00,128.72,128.79,128.61,128.7,34303.0,126.8401,126.9091,126.7317,126.8204,34303.0
2023-05-22 11:50:00,128.7,128.89,128.66,128.88,22014.0,126.8204,127.0076,126.781,126.9978,22014.0
2023-05-22 12:00:00,128.88,129.15,128.88,129.08,20567.0,126.9978,127.2638,126.9978,127.1949,20567.0
2023-05-22 12:10:00,129.08,129.22,129.02,129.19,31880.0,127.1949,127.3328,127.1357,127.3032,31880.0
2023-05-22 12:20:00,129.19,129.24,128.9,128.93,39487.0,127.3032,127.3525,127.0175,127.047,39487.0
2023-05-22 12:30:00,128.96,129.07,128.89,128.91,20461.0,127.0766,127.185,127.0076,127.0273,20461.0
2023-05-22 12:40:00,128.91,129.07,128.91,129.0,14340.0,127.0273,127.185,127.0273,127.116,14340.0
2023-05-22 12:50:00,129.01,129.05,128.92,129.04,10631.0,127.1259,127.1653,127.0372,127.1554,10631.0
2023-05-22 13:00:00,129.04,129.13,128.98,129.0,10564.0,127.1554,127.2441,127.0963,127.116,10564.0
2023-05-22 13:10:00,129.0,129.03,128.62,128.8,14212.0,127.116,127.1456,126.7416,126.9189,14212.0
2023-05-22 13:20:00,128.81,128.94,128.78,128.94,27405.0,126.9288,127.0569,126.8992,127.0569,27405.0
2023-05-22 13:30:00,128.92,129.11,128.9,129.05,38043.0,127.0372,127.2244,127.0175,127.1653,38043.0
2023-05-22 13:40:00,129.05,129.13,128.98,128.99,53753.0,127.1653,127.2441,127.0963,127.1062,53753.0
2023-05-22 13:50:00,129.0,129.22,128.99,129.02,18084.0,127.116,127.3328,127.1062,127.1357,18084.0
2023-05-22 14:00:00,129.02,129.23,128.95,129.18,16348.0,127.1357,127.3427,127.0668,127.2934,16348.0
2023-05-22 14:10:00,129.18,129.4,129.15,129.33,16341.0,127.2934,127.5102,127.2638,127.4412,16341.0
2023-05-22 14:20:00,129.33,129.57,129.23,129.55,17426.0,127.4412,127.6777,127.3427,127.658,17426.0
2023-05-22 14:30:00,129.52,129.53,129.42,129.46,13505.0,127.6284,127.6383,127.5299,127.5693,13505.0
2023-05-22 14:40:00,129.46,129.49,129.31,129.47,13450.0,127.5693,127.5989,127.4215,127.5792,13450.0
2023-05-22 14:50:00,129.49,129.65,129.44,129.52,27162.0,127.5989,127.7565,127.5496,127.6284,27162.0
2023-05-22 15:00:00,129.53,129.62,129.45,129.47,10347.0,127.6383,127.727,127.5594,127.5792,10347.0
2023-05-22 15:10:00,129.44,129.48,129.28,129.33,19516.0,127.5496,127.589,127.3919,127.4412,19516.0
2023-05-22 15:20:00,129.34,129.36,129.12,129.18,22562.0,127.4511,127.4708,127.2343,127.2934,22562.0
2023-05-22 15:30:00,129.19,129.19,128.9,128.96,42940.0,127.3032,127.3032,127.0175,127.0766,42940.0
2023-05-22 15:40:00,128.96,129.19,128.93,128.95,43785.0,127.0766,127.3032,127.047,127.0668,43785.0
2023-05-22 15:50:00,128.94,129.12,128.84,129.1,130085.0,127.0569,127.2343,126.9584,127.2146,130085.0
2023-05-23 09:30:00,129.03,129.77,128.68,129.56,43876.0,127.1456,127.8748,126.8007,127.6678,43876.0
2023-05-23 09:40:00,129.66,130.49,129.6,130.42,18777.0,127.7664,128.5843,127.7073,128.5153,18777.0
2023-05-23 09:50:00,130.45,130.54,130.12,130.34,65971.0,128.5448,128.6335,128.2197,128.4365,65971.0
2023-05-23 10:00:00,130.29,130.32,129.84,129.88,34045.0,128.3872,128.4167,127.9438,127.9832,34045.0
2023-05-23 10:10:00,129.88,130.1,129.57,129.91,24584.0,127.9832,128.2,127.6777,128.0127,24584.0
2023-05-23 10:20:00,129.95,129.98,129.64,129.75,17230.0,128.0521,128.0817,127.7467,127.8551,17230.0
2023-05-23 10:30:00,129.78,130.28,129.72,130.18,74411.0,127.8846,128.3773,127.8255,128.2788,74411.0
2023-05-23 10:40:00,130.22,130.35,130.11,130.12,45869.0,128.3182,128.4463,128.2098,128.2197,45869.0
2023-05-23 10:50:00,130.13,130.14,129.3,129.68,51271.0,128.2295,128.2394,127.4116,127.7861,51271.0
2023-05-23 11:00:00,129.69,129.86,129.59,129.59,16762.0,127.7959,127.9635,127.6974,127.6974,16762.0
2023-05-23 11:10:00,129.57,129.6,129.05,129.08,24555.0,127.6777,127.7073,127.1653,127.1949,24555.0
2023-05-23 11:20:00,129.08,129.16,128.99,129.03,19418.0,127.1949,127.2737,127.1062,127.1456,19418.0
2023-05-23 11:30:00,129.06,129.46,129.04,129.46,19352.0,127.1751,127.5693,127.1554,127.5693,19352.0
2023-05-23 11:40:00,129.47,129.47,129.24,129.38,15756.0,127.5792,127.5792,127.3525,127.4905,15756.0
2023-05-23 11:50:00,129.38,129.42,129.22,129.29,23846.0,127.4905,127.5299,127.3328,127.4018,23846.0
2023-05-23 12:00:00,129.32,129.33,128.77,128.78,21777.0,127.4313,127.4412,126.8894,126.8992,21777.0
2023-05-23 12:10:00,128.77,128.77,128.21,128.29,23166.0,126.8894,126.8894,126.3376,126.4164,23166.0
2023-05-23 12:20:00,128.3,128.75,128.29,128.75,15781.0,126.4262,126.8697,126.4164,126.8697,15781.0
2023-05-23 12:30:00,128.73,128.79,128.57,128.71,16962.0,126.85,126.9091,126.6923,126.8303,16962.0
2023-05-23 12:40:00,128.71,128.71,128.31,128.42,21435.0,126.8303,126.8303,126.4361,126.5445,21435.0
2023-05-23 12:50:00,128.45,128.52,128.1,128.34,35192.0,126.5741,126.643,126.2292,126.4657,35192.0
2023-05-23 13:00:00,128.32,128.68,128.31,128.68,30933.0,126.446,126.8007,126.4361,126.8007,30933.0
2023-05-23 13:10:00,128.7,128.94,128.66,128.68,33139.0,126.8204,127.0569,126.781,126.8007,33139.0
2023-05-23 13:20:00,128.65,128.76,128.39,128.49,38097.0,126.7711,126.8795,126.5149,126.6135,38097.0
2023-05-23 13:30:00,128.47,128.59,128.08,128.59,41381.0,126.5938,126.712,126.2095,126.712,41381.0
2023-05-23 13:40:00,128.56,128.66,128.28,128.56,49795.0,126.6824,126.781,126.4065,126.6824,49795.0
2023-05-23 13:50:00,128.54,128.61,128.41,128.48,21998.0,126.6627,126.7317,126.5346,126.6036,21998.0
2023-05-23 14:00:00,128.48,128.82,128.39,128.51,23717.0,126.6036,126.9386,126.5149,126.6332,23717.0
2023-05-23 14:10:00,128.51,128.57,128.15,128.21,34662.0,126.6332,126.6923,126.2784,126.3376,34662.0
2023-05-23 14:20:00,128.21,128.21,127.91,128.12,32598.0,126.3376,126.3376,126.0419,126.2489,32598.0
2023-05-23 14:30:00,128.16,128.47,128.07,128.24,25692.0,126.2883,126.5938,126.1996,126.3671,25692.0
2023-05-23 14:40:00,128.3,128.3,128.08,128.1,30425.0,126.4262,126.4262,126.2095,126.2292,30425.0
2023-05-23 14:50:00,128.05,128.52,128.02,128.52,47087.0,126.1799,126.643,126.1503,126.643,47087.0
2023-05-23 15:00:00,128.52,128.58,128.31,128.41,53723.0,126.643,126.7022,126.4361,126.5346,53723.0
2023-05-23 15:10:00,128.41,128.59,128.14,128.16,45138.0,126.5346,126.712,126.2686,126.2883,45138.0
2023-05-23 15:20:00,128.15,128.54,128.1,128.53,49323.0,126.2784,126.6627,126.2292,126.6529,49323.0
2023-05-23 15:30:00,128.53,128.86,128.45,128.61,72862.0,126.6529,126.9781,126.5741,126.7317,72862.0
2023-05-23 15:40:00,128.59,128.86,128.46,128.76,102301.0,126.712,126.9781,126.5839,126.8795,102301.0
2023-05-23 15:50:00,128.75,128.96,128.61,128.65,281144.0,126.8697,127.0766,126.7317,126.7711,281144.0
2023-05-24 09:30:00,115.2,116.96,113.59,115.95,315909.0,113.5176,115.2519,111.9311,114.2566,315909.0
2023-05-24 09:40:00,115.98,116.5,114.56,114.81,156055.0,114.2862,114.7986,112.8869,113.1333,156055.0
2023-05-24 09:50:00,115.02,116.75,114.35,114.79,161617.0,113.3402,115.0449,112.68,113.1136,161617.0
2023-05-24 10:00:00,114.76,114.82,113.28,113.66,138536.0,113.084,113.1431,111.6256,112.0001,138536.0
2023-05-24 10:10:00,113.68,114.92,113.66,114.46,127794.0,112.0198,113.2417,112.0001,112.7884,127794.0
2023-05-24 10:20:00,114.42,115.78,114.06,115.61,137246.0,112.749,114.0891,112.3942,113.9216,137246.0
2023-05-24 10:30:00,115.61,116.42,115.21,116.02,142491.0,113.9216,114.7197,113.5274,114.3256,142491.0
2023-05-24 10:40:00,116.02,117.61,115.85,117.52,254844.0,114.3256,115.8924,114.1581,115.8037,254844.0
2023-05-24 10:50:00,117.53,117.98,116.59,117.0,173771.0,115.8135,116.257,114.8873,115.2913,173771.0
2023-05-24 11:00:00,117.05,119.37,117.0,118.7,164132.0,115.3405,117.6267,115.2913,116.9664,164132.0
2023-05-24 11:10:00,118.73,118.97,117.85,118.11,101608.0,116.996,117.2325,116.1289,116.3851,101608.0
2023-05-24 11:20:00,118.05,118.82,117.8,118.53,88358.0,116.3259,117.0847,116.0796,116.7989,88358.0
2023-05-24 11:30:00,118.53,118.63,118.01,118.16,71483.0,116.7989,116.8975,116.2865,116.4343,71483.0
2023-05-24 11:40:00,118.14,118.29,117.69,117.72,48060.0,116.4146,116.5624,115.9712,116.0008,48060.0
2023-05-24 11:50:00,117.74,118.53,117.74,118.37,80115.0,116.0205,116.7989,116.0205,116.6413,80115.0
2023-05-24 12:00:00,118.38,118.46,118.1,118.1,66564.0,116.6511,116.73,116.3752,116.3752,66564.0
2023-05-24 12:10:00,118.1,118.36,117.99,118.29,83079.0,116.3752,116.6314,116.2668,116.5624,83079.0
2023-05-24 12:20:00,118.33,118.59,118.29,118.49,65174.0,116.6019,116.8581,116.5624,116.7595,65174.0
2023-05-24 12:30:00,118.5,118.61,118.27,118.44,74409.0,116.7694,116.8778,116.5427,116.7102,74409.0
2023-05-24 12:40:00,118.44,119.33,118.38,119.21,142557.0,116.7102,117.5872,116.6511,117.469,142557.0
2023-05-24 12:50:00,119.21,119.38,118.48,118.76,107189.0,117.469,117.6365,116.7497,117.0256,107189.0
2023-05-24 13:00:00,118.72,119.13,118.52,119.11,80772.0,116.9862,117.3902,116.7891,117.3705,80772.0
2023-05-24 13:10:00,119.14,119.47,118.9,119.38,63320.0,117.4,117.7252,117.1635,117.6365,63320.0
2023-05-24 13:20:00,119.38,119.52,119.13,119.34,48930.0,117.6365,117.7745,117.3902,117.5971,48930.0
2023-05-24 13:30:00,119.37,119.93,119.2,119.82,54188.0,117.6267,118.1785,117.4591,118.0701,54188.0
2023-05-24 13:40:00,119.81,119.81,119.39,119.71,63150.0,118.0602,118.0602,117.6464,117.9617,63150.0
2023-05-24 13:50:00,119.69,119.82,119.56,119.75,36490.0,117.942,118.0701,117.8139,118.0011,36490.0
2023-05-24 14:00:00,119.77,119.93,119.63,119.84,74787.0,118.0208,118.1785,117.8829,118.0898,74787.0
2023-05-24 14:10:00,119.84,120.18,119.71,119.87,107352.0,118.0898,118.4248,117.9617,118.1194,107352.0
2023-05-24 14:20:00,119.85,119.87,119.1,119.32,79108.0,118.0997,118.1194,117.3606,117.5774,79108.0
2023-05-24 14:30:00,119.34,119.39,119.06,119.24,38609.0,117.5971,117.6464,117.3212,117.4986,38609.0
2023-05-24 14:40:00,119.26,119.27,119.03,119.18,55602.0,117.5183,117.5281,117.2916,117.4394,55602.0
2023-05-24 14:50:00,119.18,119.33,119.1,119.3,65312.0,117.4394,117.5872,117.3606,117.5577,65312.0
2023-05-24 15:00:00,119.27,119.57,119.18,119.48,65524.0,117.5281,117.8237,117.4394,117.7351,65524.0
2023-05-24 15:10:00,119.47,120.37,119.4,120.36,62489.0,117.7252,118.6121,117.6562,118.6022,62489.0
2023-05-24 15:20:00,120.37,120.6,120.02,120.51,211837.0,118.6121,118.8387,118.2672,118.75,211837.0
2023-05-24 15:30:00,120.51,120.98,120.3,120.6,188468.0,118.75,119.2131,118.5431,118.8387,188468.0
2023-05-24 15:40:00,120.6,120.99,120.39,120.8,183197.0,118.8387,119.223,118.6318,119.0358,183197.0
2023-05-24 15:50:00,120.8,121.09,120.15,121.06,534970.0,119.0358,119.3215,118.3953,119.292,534970.0
2023-05-25 09:30:00,121.41,121.41,118.92,119.13,112285.0,119.6369,119.6369,117.1832,117.3902,112285.0
2023-05-25 09:40:00,119.09,120.62,119.05,119.46,96736.0,117.3508,118.8584,117.3113,117.7153,96736.0
2023-05-25 09:50:00,119.54,119.55,118.01,118.02,54097.0,117.7942,117.804,116.2865,116.2964,54097.0
2023-05-25 10:00:00,118.02,118.67,117.91,118.63,99657.0,116.2964,116.9369,116.188,116.8975,99657.0
2023-05-25 10:10:00,118.52,118.56,117.86,117.91,155588.0,116.7891,116.8285,116.1387,116.188,155588.0
2023-05-25 10:20:00,117.91,118.92,117.63,118.62,37415.0,116.188,117.1832,115.9121,116.8876,37415.0
2023-05-25 10:30:00,118.63,118.94,118.25,118.72,53128.0,116.8975,117.2029,116.523,116.9862,53128.0
2023-05-25 10:40:00,118.72,118.76,118.44,118.45,25602.0,116.9862,117.0256,116.7102,116.7201,25602.0
2023-05-25 10:50:00,118.38,118.44,118.04,118.21,33556.0,116.6511,116.7102,116.3161,116.4836,33556.0
2023-05-25 11:00:00,118.31,118.51,118.15,118.46,28887.0,116.5821,116.7792,116.4245,116.73,28887.0
2023-05-25 11:10:00,118.47,118.63,118.27,118.42,105432.0,116.7398,116.8975,116.5427,116.6905,105432.0
2023-05-25 11:20:00,118.42,118.51,118.26,118.42,26484.0,116.6905,116.7792,116.5329,116.6905,26484.0
2023-05-25 11:30:00,118.4,118.5,118.3,118.39,36149.0,116.6708,116.7694,116.5723,116.661,36149.0
2023-05-25 11:40:00,118.38,118.62,118.33,118.48,34994.0,116.6511,116.8876,116.6019,116.7497,34994.0
2023-05-25 11:50:00,118.48,118.6,118.34,118.45,24671.0,116.7497,116.8679,116.6117,116.7201,24671.0
2023-05-25 12:00:00,118.45,118.58,118.34,118.38,23783.0,116.7201,116.8482,116.6117,116.6511,23783.0
2023-05-25 12:10:00,118.36,118.56,118.33,118.55,18910.0,116.6314,116.8285,116.6019,116.8186,18910.0
2023-05-25 12:20:00,118.55,118.6,118.36,118.4,19539.0,116.8186,116.8679,116.6314,116.6708,19539.0
2023-05-25 12:30:00,118.41,118.5,118.27,118.45,47293.0,116.6807,116.7694,116.5427,116.7201,47293.0
2023-05-25 12:40:00,118.45,118.55,118.35,118.48,33840.0,116.7201,116.8186,116.6216,116.7497,33840.0
2023-05-25 12:50:00,118.48,118.67,118.47,118.53,17647.0,116.7497,116.9369,116.7398,116.7989,17647.0
2023-05-25 13:00:00,118.48,118.83,118.47,118.71,58725.0,116.7497,117.0945,116.7398,116.9763,58725.0
2023-05-25 13:10:00,118.7,119.24,118.69,119.07,35499.0,116.9664,117.4986,116.9566,117.331,35499.0
2023-05-25 13:20:00,119.13,119.14,118.76,118.93,40701.0,117.3902,117.4,117.0256,117.1931,40701.0
2023-05-25 13:30:00,118.96,119.32,118.92,119.27,41693.0,117.2226,117.5774,117.1832,117.5281,41693.0
2023-05-25 13:40:00,119.31,119.5,119.23,119.28,27554.0,117.5675,117.7548,117.4887,117.538,27554.0
2023-05-25 13:50:00,119.23,119.67,119.18,119.67,41713.0,117.4887,117.9223,117.4394,117.9223,41713.0
2023-05-25 14:00:00,119.69,120.15,119.58,119.61,37851.0,117.942,118.3953,117.8336,117.8632,37851.0
2023-05-25 14:10:00,119.62,119.78,119.51,119.68,49237.0,117.873,118.0307,117.7646,117.9321,49237.0
2023-05-25 14:20:00,119.73,119.91,119.65,119.69,30954.0,117.9814,118.1588,117.9026,117.942,30954.0
2023-05-25 14:30:00,119.64,119.67,119.25,119.36,22452.0,117.8927,117.9223,117.5084,117.6168,22452.0
2023-05-25 14:40:00,119.4,119.48,119.2,119.4,32169.0,117.6562,117.7351,117.4591,117.6562,32169.0
2023-05-25 14:50:00,119.43,119.5,119.33,119.43,29097.0,117.6858,117.7548,117.5872,117.6858,29097.0
2023-05-25 15:00:00,119.45,119.8,119.36,119.8,36015.0,117.7055,118.0504,117.6168,118.0504,36015.0
2023-05-25 15:10:00,119.77,119.92,119.44,119.48,50984.0,118.0208,118.1686,117.6956,117.7351,50984.0
2023-05-25 15:20:00,119.47,119.48,119.07,119.45,43574.0,117.7252,117.7351,117.331,117.7055,43574.0
2023-05-25 15:30:00,119.45,119.89,119.41,119.62,54508.0,117.7055,118.1391,117.6661,117.873,54508.0
2023-05-25 15:40:00,119.63,119.84,119.55,119.58,82663.0,117.8829,118.0898,117.804,117.8336,82663.0
2023-05-25 15:50:00,119.57,119.81,119.38,119.47,264725.0,117.8237,118.0602,117.6365,117.7252,264725.0
2023-05-26 09:30:00,120.07,120.72,119.83,120.15,39704.0,118.3164,118.9569,118.0799,118.3953,39704.0
2023-05-26 09:40:00,120.16,120.5,119.52,119.58,33661.0,118.4051,118.7402,117.7745,117.8336,33661.0
2023-05-26 09:50:00,119.65,119.69,119.06,119.32,31529.0,117.9026,117.942,117.3212,117.5774,31529.0
2023-05-26 10:00:00,119.19,119.45,118.91,119.3,62133.0,117.4493,117.7055,117.1734,117.5577,62133.0
2023-05-26 10:10:00,119.28,119.28,118.38,118.6,49469.0,117.538,117.538,116.6511,116.8679,49469.0
2023-05-26 10:20:00,118.56,119.31,118.47,119.31,34385.0,116.8285,117.5675,116.7398,117.5675,34385.0
2023-05-26 10:30:00,119.36,119.64,119.12,119.55,123526.0,117.6168,117.8927,117.3803,117.804,123526.0
2023-05-26 10:40:00,119.52,119.79,119.32,119.49,79918.0,117.7745,118.0405,117.5774,117.7449,79918.0
2023-05-26 10:50:00,119.49,119.8,119.31,119.8,33613.0,117.7449,118.0504,117.5675,118.0504,33613.0
2023-05-26 11:00:00,119.8,120.0,119.6,119.72,16891.0,118.0504,118.2475,117.8533,117.9716,16891.0
2023-05-26 11:10:00,119.66,119.96,119.53,119.96,18137.0,117.9124,118.208,117.7843,118.208,18137.0
2023-05-26 11:20:00,119.99,120.03,119.38,119.5,21387.0,118.2376,118.277,117.6365,117.7548,21387.0
2023-05-26 11:30:00,119.51,119.64,119.48,119.5,33535.0,117.7646,117.8927,117.7351,117.7548,33535.0
2023-05-26 11:40:00,119.53,119.79,119.42,119.74,68060.0,117.7843,118.0405,117.6759,117.9913,68060.0
2023-05-26 11:50:00,119.76,119.95,119.68,119.84,17968.0,118.011,118.1982,117.9321,118.0898,17968.0
2023-05-26 12:00:00,119.85,120.24,119.81,120.21,25224.0,118.0997,118.484,118.0602,118.4544,25224.0
2023-05-26 12:10:00,120.21,120.24,120.02,120.18,20279.0,118.4544,118.484,118.2672,118.4248,20279.0
2023-05-26 12:20:00,120.22,120.5,120.22,120.5,16750.0,118.4642,118.7402,118.4642,118.7402,16750.0
2023-05-26 12:30:00,120.48,120.53,120.21,120.35,29735.0,118.7205,118.7697,118.4544,118.5923,29735.0
2023-05-26 12:40:00,120.3,120.38,120.2,120.27,15173.0,118.5431,118.6219,118.4445,118.5135,15173.0
2023-05-26 12:50:00,120.28,120.5,120.28,120.36,21663.0,118.5234,118.7402,118.5234,118.6022,21663.0
2023-05-26 13:00:00,120.37,120.41,120.16,120.18,9586.0,118.6121,118.6515,118.4051,118.4248,9586.0
2023-05-26 13:10:00,120.18,120.2,119.79,119.93,16603.0,118.4248,118.4445,118.0405,118.1785,16603.0
2023-05-26 13:20:00,119.93,120.08,119.87,120.02,11904.0,118.1785,118.3263,118.1194,118.2672,11904.0
2023-05-26 13:30:00,120.01,120.12,119.79,119.83,16793.0,118.2573,118.3657,118.0405,118.0799,16793.0
2023-05-26 13:40:00,119.82,119.92,119.74,119.92,15413.0,118.0701,118.1686,117.9913,118.1686,15413.0
2023-05-26 13:50:00,119.9,119.92,119.58,119.66,12464.0,118.1489,118.1686,117.8336,117.9124,12464.0
2023-05-26 14:00:00,119.67,119.76,119.55,119.59,13904.0,117.9223,118.011,117.804,117.8434,13904.0
2023-05-26 14:10:00,119.61,119.8,119.54,119.8,14021.0,117.8632,118.0504,117.7942,118.0504,14021.0
2023-05-26 14:20:00,119.78,119.89,119.67,119.89,10333.0,118.0307,118.1391,117.9223,118.1391,10333.0
2023-05-26 14:30:00,119.88,120.16,119.88,120.11,12633.0,118.1292,118.4051,118.1292,118.3559,12633.0
2023-05-26 14:40:00,120.11,120.26,120.04,120.23,12914.0,118.3559,118.5037,118.2869,118.4741,12914.0
2023-05-26 14:50:00,120.26,120.28,120.1,120.16,13327.0,118.5037,118.5234,118.346,118.4051,13327.0
2023-05-26 15:00:00,120.16,120.3,120.16,120.3,12518.0,118.4051,118.5431,118.4051,118.5431,12518.0
2023-05-26 15:10:00,120.33,120.37,120.15,120.24,15948.0,118.5726,118.6121,118.3953,118.484,15948.0
2023-05-26 15:20:00,120.24,120.33,120.15,120.21,19923.0,118.484,118.5726,118.3953,118.4544,19923.0
2023-05-26 15:30:00,120.21,120.34,120.17,120.31,24173.0,118.4544,118.5825,118.415,118.5529,24173.0
2023-05-26 15:40:00,120.3,120.68,120.29,120.64,42206.0,118.5431,118.9175,118.5332,118.8781,42206.0
2023-05-26 15:50:00,120.61,120.63,120.3,120.43,144948.0,118.8486,118.8683,118.5431,118.6712,144948.0
2023-05-30 09:30:00,120.01,121.31,119.71,120.2,53641.0,118.2573,119.5383,117.9617,118.4445,53641.0
2023-05-30 09:40:00,120.3,121.07,120.21,121.07,25617.0,118.5431,119.3018,118.4544,119.3018,25617.0
2023-05-30 09:50:00,121.07,121.19,120.37,120.38,19179.0,119.3018,119.4201,118.6121,118.6219,19179.0
2023-05-30 10:00:00,120.32,120.59,119.99,120.53,22776.0,118.5628,118.8288,118.2376,118.7697,22776.0
2023-05-30 10:10:00,120.56,120.57,120.27,120.48,21876.0,118.7993,118.8091,118.5135,118.7205,21876.0
2023-05-30 10:20:00,120.51,120.76,120.02,120.09,17980.0,118.75,118.9964,118.2672,118.3361,17980.0
2023-05-30 10:30:00,120.11,120.23,119.84,119.85,18730.0,118.3559,118.4741,118.0898,118.0997,18730.0
2023-05-30 10:40:00,119.85,120.23,119.81,119.9,35776.0,118.0997,118.4741,118.0602,118.1489,35776.0
2023-05-30 10:50:00,119.94,119.95,119.56,119.67,41407.0,118.1883,118.1982,117.8139,117.9223,41407.0
2023-05-30 11:00:00,119.66,119.86,119.62,119.79,38330.0,117.9124,118.1095,117.873,118.0405,38330.0
2023-05-30 11:10:00,119.76,119.76,119.23,119.29,16759.0,118.011,118.011,117.4887,117.5478,16759.0
2023-05-30 11:20:00,119.33,119.64,119.14,119.64,19816.0,117.5872,117.8927,117.4,117.8927,19816.0
2023-05-30 11:30:00,119.65,119.95,119.56,119.86,15705.0,117.9026,118.1982,117.8139,118.1095,15705.0
2023-05-30 11:40:00,119.86,119.96,119.78,119.79,13273.0,118.1095,118.208,118.0307,118.0405,13273.0
2023-05-30 11:50:00,119.79,119.98,119.67,119.77,31020.0,118.0405,118.2278,117.9223,118.0208,31020.0
2023-05-30 12:00:00,119.83,119.85,119.5,119.58,12040.0,118.0799,118.0997,117.7548,117.8336,12040.0
2023-05-30 12:10:00,119.53,119.69,119.24,119.48,52094.0,117.7843,117.942,117.4986,117.7351,52094.0
2023-05-30 12:20:00,119.48,119.55,119.14,119.2,11271.0,117.7351,117.804,117.4,117.4591,11271.0
2023-05-30 12:30:00,119.2,119.27,119.07,119.08,17511.0,117.4591,117.5281,117.331,117.3409,17511.0
2023-05-30 12:40:00,119.05,119.17,119.0,119.13,13395.0,117.3113,117.4296,117.2621,117.3902,13395.0
2023-05-30 12:50:00,119.13,119.21,119.0,119.04,13037.0,117.3902,117.469,117.2621,117.3015,13037.0
2023-05-30 13:00:00,119.06,119.09,118.87,118.9,12399.0,117.3212,117.3508,117.134,117.1635,12399.0
2023-05-30 13:10:00,118.9,118.96,118.78,118.84,37827.0,117.1635,117.2226,117.0453,117.1044,37827.0
2023-05-30 13:20:00,118.9,118.97,118.51,118.55,17400.0,117.1635,117.2325,116.7792,116.8186,17400.0
2023-05-30 13:30:00,118.51,118.65,118.36,118.42,18809.0,116.7792,116.9172,116.6314,116.6905,18809.0
2023-05-30 13:40:00,118.43,118.45,118.26,118.31,17807.0,116.7004,116.7201,116.5329,116.5821,17807.0
2023-05-30 13:50:00,118.36,118.56,118.36,118.47,11964.0,116.6314,116.8285,116.6314,116.7398,11964.0
2023-05-30 14:00:00,118.53,118.56,118.28,118.54,12002.0,116.7989,116.8285,116.5526,116.8088,12002.0
2023-05-30 14:10:00,118.54,118.66,118.38,118.63,11958.0,116.8088,116.927,116.6511,116.8975,11958.0
2023-05-30 14:20:00,118.62,118.65,118.36,118.38,22687.0,116.8876,116.9172,116.6314,116.6511,22687.0
2023-05-30 14:30:00,118.4,118.66,118.4,118.62,17212.0,116.6708,116.927,116.6708,116.8876,17212.0
2023-05-30 14:40:00,118.56,118.66,118.36,118.36,20447.0,116.8285,116.927,116.6314,116.6314,20447.0
2023-05-30 14:50:00,118.36,118.51,118.22,118.22,17867.0,116.6314,116.7792,116.4935,116.4935,17867.0
2023-05-30 15:00:00,118.23,118.24,117.96,118.08,17605.0,116.5033,116.5132,116.2373,116.3555,17605.0
2023-05-30 15:10:00,118.06,118.18,118.0,118.11,17835.0,116.3358,116.454,116.2767,116.3851,17835.0
2023-05-30 15:20:00,118.14,118.24,118.03,118.18,22062.0,116.4146,116.5132,116.3062,116.454,22062.0
2023-05-30 15:30:00,118.18,118.26,118.01,118.09,24970.0,116.454,116.5329,116.2865,116.3654,24970.0
2023-05-30 15:40:00,118.08,118.19,117.94,118.05,57521.0,116.3555,116.4639,116.2175,116.3259,57521.0
2023-05-30 15:50:00,118.04,118.1,117.67,117.75,247415.0,116.3161,116.3752,115.9515,116.0303,247415.0
2023-05-31 09:30:00,116.99,117.15,115.82,115.95,59752.0,115.2814,115.4391,114.1285,114.2566,59752.0
2023-05-31 09:40:00,116.06,116.27,115.19,115.71,30458.0,114.365,114.5719,113.5077,114.0201,30458.0
2023-05-31 09:50:00,115.59,115.9,115.11,115.47,46243.0,113.9019,114.2073,113.4289,113.7836,46243.0
2023-05-31 10:00:00,115.43,115.65,115.32,115.44,40312.0,113.7442,113.961,113.6358,113.7541,40312.0
2023-05-31 10:10:00,115.47,115.48,115.16,115.42,36368.0,113.7836,113.7935,113.4781,113.7343,36368.0
2023-05-31 10:20:00,115.41,115.56,115.12,115.47,33602.0,113.7245,113.8723,113.4387,113.7836,33602.0
2023-05-31 10:30:00,115.47,115.47,115.05,115.09,37175.0,113.7836,113.7836,113.3698,113.4092,37175.0
2023-05-31 10:40:00,115.11,115.49,114.95,115.3,36398.0,113.4289,113.8033,113.2712,113.6161,36398.0
2023-05-31 10:50:00,115.3,115.35,114.96,115.08,28171.0,113.6161,113.6654,113.2811,113.3993,28171.0
2023-05-31 11:00:00,115.08,115.08,114.88,115.01,25579.0,113.3993,113.3993,113.2022,113.3303,25579.0
2023-05-31 11:10:00,114.99,115.04,114.79,114.96,31834.0,113.3106,113.3599,113.1136,113.2811,31834.0
2023-05-31 11:20:00,114.96,115.16,114.9,115.08,35680.0,113.2811,113.4781,113.2219,113.3993,35680.0
2023-05-31 11:30:00,115.11,115.47,115.1,115.32,28049.0,113.4289,113.7836,113.419,113.6358,28049.0
2023-05-31 11:40:00,115.31,115.64,115.27,115.57,62814.0,113.626,113.9511,113.5865,113.8822,62814.0
2023-05-31 11:50:00,115.57,115.69,115.28,115.63,36283.0,113.8822,114.0004,113.5964,113.9413,36283.0
2023-05-31 12:00:00,115.69,115.84,115.47,115.54,22652.0,114.0004,114.1482,113.7836,113.8526,22652.0
2023-05-31 12:10:00,115.58,115.62,115.36,115.61,14094.0,113.892,113.9314,113.6752,113.9216,14094.0
2023-05-31 12:20:00,115.6,115.76,115.49,115.7,95635.0,113.9117,114.0694,113.8033,114.0103,95635.0
2023-05-31 12:30:00,115.7,115.78,115.63,115.71,38610.0,114.0103,114.0891,113.9413,114.0201,38610.0
2023-05-31 12:40:00,115.71,115.92,115.68,115.87,66978.0,114.0201,114.227,113.9906,114.1778,66978.0
2023-05-31 12:50:00,115.87,115.87,115.66,115.87,18708.0,114.1778,114.1778,113.9708,114.1778,18708.0
2023-05-31 13:00:00,115.89,115.89,115.63,115.7,19484.0,114.1975,114.1975,113.9413,114.0103,19484.0
2023-05-31 13:10:00,115.71,115.87,115.67,115.81,30901.0,114.0201,114.1778,113.9807,114.1187,30901.0
2023-05-31 13:20:00,115.81,115.87,115.74,115.8,25797.0,114.1187,114.1778,114.0497,114.1088,25797.0
2023-05-31 13:30:00,115.82,116.15,115.78,116.15,20390.0,114.1285,114.4537,114.0891,114.4537,20390.0
2023-05-31 13:40:00,116.23,116.23,115.94,116.09,13401.0,114.5325,114.5325,114.2468,114.3946,13401.0
2023-05-31 13:50:00,116.08,116.44,116.08,116.28,19753.0,114.3847,114.7395,114.3847,114.5818,19753.0
2023-05-31 14:00:00,116.29,116.3,116.13,116.18,38692.0,114.5916,114.6015,114.434,114.4833,38692.0
2023-05-31 14:10:00,116.22,116.23,116.09,116.14,18894.0,114.5227,114.5325,114.3946,114.4438,18894.0
2023-05-31 14:20:00,116.11,116.28,116.11,116.27,10858.0,114.4143,114.5818,114.4143,114.5719,10858.0
2023-05-31 14:30:00,116.25,116.32,116.17,116.21,15115.0,114.5522,114.6212,114.4734,114.5128,15115.0
2023-05-31 14:40:00,116.21,116.4,116.19,116.37,15869.0,114.5128,114.7,114.4931,114.6705,15869.0
2023-05-31 14:50:00,116.36,116.38,116.13,116.18,18769.0,114.6606,114.6803,114.434,114.4833,18769.0
2023-05-31 15:00:00,116.17,116.23,116.04,116.04,16049.0,114.4734,114.5325,114.3453,114.3453,16049.0
2023-05-31 15:10:00,116.04,116.18,116.0,116.02,20310.0,114.3453,114.4833,114.3059,114.3256,20310.0
2023-05-31 15:20:00,116.0,116.2,115.96,116.18,30514.0,114.3059,114.503,114.2665,114.4833,30514.0
2023-05-31 15:30:00,116.17,116.17,115.73,115.79,62018.0,114.4734,114.4734,114.0398,114.0989,62018.0
2023-05-31 15:40:00,115.79,115.98,115.69,115.76,79937.0,114.0989,114.2862,114.0004,114.0694,79937.0
2023-05-31 15:50:00,115.77,115.78,115.31,115.7,423843.0,114.0792,114.0891,113.626,114.0103,423843.0
2023-06-01 09:30:00,116.97,117.04,115.73,116.01,47515.0,115.2617,115.3307,114.0398,114.3157,47515.0
2023-06-01 09:40:00,115.99,116.25,115.0,116.06,53203.0,114.296,114.5522,113.3205,114.365,53203.0
2023-06-01 09:50:00,116.06,116.54,116.05,116.38,18551.0,114.365,114.838,114.3551,114.6803,18551.0
2023-06-01 10:00:00,116.33,116.99,116.26,116.99,22595.0,114.6311,115.2814,114.5621,115.2814,22595.0
2023-06-01 10:10:00,116.99,117.01,116.58,116.75,16526.0,115.2814,115.3011,114.8774,115.0449,16526.0
2023-06-01 10:20:00,116.77,116.8,116.41,116.78,16817.0,115.0646,115.0942,114.7099,115.0745,16817.0
2023-06-01 10:30:00,116.78,117.15,116.71,117.14,14051.0,115.0745,115.4391,115.0055,115.4292,14051.0
2023-06-01 10:40:00,117.14,117.64,116.98,117.18,33198.0,115.4292,115.9219,115.2716,115.4686,33198.0
2023-06-01 10:50:00,117.17,117.24,116.9,117.24,16968.0,115.4588,115.5278,115.1927,115.5278,16968.0
2023-06-01 11:00:00,117.24,117.24,116.92,116.96,11569.0,115.5278,115.5278,115.2124,115.2519,11569.0
2023-06-01 11:10:00,116.92,117.07,116.84,116.98,13374.0,115.2124,115.3603,115.1336,115.2716,13374.0
2023-06-01 11:20:00,117.0,117.04,116.74,116.82,12431.0,115.2913,115.3307,115.0351,115.1139,12431.0
2023-06-01 11:30:00,116.83,117.02,116.78,117.01,25769.0,115.1238,115.311,115.0745,115.3011,25769.0
2023-06-01 11:40:00,117.14,117.4,117.14,117.37,15626.0,115.4292,115.6854,115.4292,115.6559,15626.0
2023-06-01 11:50:00,117.36,117.39,117.03,117.04,13410.0,115.646,115.6756,115.3208,115.3307,13410.0
2023-06-01 12:00:00,117.06,117.09,116.76,116.87,7124.0,115.3504,115.38,115.0548,115.1632,7124.0
2023-06-01 12:10:00,116.84,117.03,116.82,117.02,10322.0,115.1336,115.3208,115.1139,115.311,10322.0
2023-06-01 12:20:00,117.02,117.12,116.83,117.05,38439.0,115.311,115.4095,115.1238,115.3405,38439.0
2023-06-01 12:30:00,117.09,117.12,116.67,116.75,24153.0,115.38,115.4095,114.9661,115.0449,24153.0
2023-06-01 12:40:00,116.74,116.81,116.62,116.72,25859.0,115.0351,115.104,114.9168,115.0154,25859.0
2023-06-01 12:50:00,116.72,116.89,116.54,116.56,45608.0,115.0154,115.1829,114.838,114.8577,45608.0
2023-06-01 13:00:00,116.55,116.67,116.51,116.63,23956.0,114.8478,114.9661,114.8084,114.9267,23956.0
2023-06-01 13:10:00,116.63,116.77,116.56,116.62,36640.0,114.9267,115.0646,114.8577,114.9168,36640.0
2023-06-01 13:20:00,116.65,116.82,116.55,116.66,51276.0,114.9464,115.1139,114.8478,114.9562,51276.0
2023-06-01 13:30:00,116.65,116.77,116.5,116.54,144202.0,114.9464,115.0646,114.7986,114.838,144202.0
2023-06-01 13:40:00,116.58,116.72,116.29,116.65,99516.0,114.8774,115.0154,114.5916,114.9464,99516.0
2023-06-01 13:50:00,116.68,116.77,116.53,116.66,188560.0,114.9759,115.0646,114.8281,114.9562,188560.0
2023-06-01 14:00:00,116.74,116.91,116.64,116.65,85590.0,115.0351,115.2026,114.9365,114.9464,85590.0
2023-06-01 14:10:00,116.69,116.83,116.55,116.6,67948.0,114.9858,115.1238,114.8478,114.8971,67948.0
2023-06-01 14:20:00,116.63,116.78,116.54,116.68,23456.0,114.9267,115.0745,114.838,114.9759,23456.0
2023-06-01 14:30:00,116.73,116.73,116.61,116.65,26119.0,115.0252,115.0252,114.907,114.9464,26119.0
2023-06-01 14:40:00,116.6,116.67,116.49,116.59,25525.0,114.8971,114.9661,114.7887,114.8873,25525.0
2023-06-01 14:50:00,116.6,116.7,116.59,116.6,36562.0,114.8971,114.9957,114.8873,114.8971,36562.0
2023-06-01 15:00:00,116.65,116.68,116.48,116.57,286518.0,114.9464,114.9759,114.7789,114.8676,286518.0
2023-06-01 15:10:00,116.57,116.88,116.56,116.6,36605.0,114.8676,115.173,114.8577,114.8971,36605.0
2023-06-01 15:20:00,116.6,116.75,116.57,116.68,66420.0,114.8971,115.0449,114.8676,114.9759,66420.0
2023-06-01 15:30:00,116.7,116.72,116.37,116.44,64200.0,114.9957,115.0154,114.6705,114.7395,64200.0
2023-06-01 15:40:00,116.44,116.57,116.41,116.43,64192.0,114.7395,114.8676,114.7099,114.7296,64192.0
2023-06-01 15:50:00,116.42,116.5,115.99,115.99,579999.0,114.7197,114.7986,114.296,114.296,579999.0
2023-06-02 09:30:00,117.77,117.77,116.42,117.15,136596.0,116.05,116.05,114.7197,115.4391,136596.0
2023-06-02 09:40:00,117.34,117.34,116.58,116.79,85104.0,115.6263,115.6263,114.8774,115.0843,85104.0
2023-06-02 09:50:00,116.77,116.81,116.45,116.58,48954.0,115.0646,115.104,114.7493,114.8774,48954.0
2023-06-02 10:00:00,116.55,116.6,116.02,116.34,75150.0,114.8478,114.8971,114.3256,114.6409,75150.0
2023-06-02 10:10:00,116.34,116.88,116.28,116.63,94237.0,114.6409,115.173,114.5818,114.9267,94237.0
2023-06-02 10:20:00,116.6,116.7,116.39,116.52,38818.0,114.8971,114.9957,114.6902,114.8183,38818.0
2023-06-02 10:30:00,116.49,116.86,116.49,116.7,56733.0,114.7887,115.1533,114.7887,114.9957,56733.0
2023-06-02 10:40:00,116.73,117.05,116.56,116.95,224576.0,115.0252,115.3405,114.8577,115.242,224576.0
2023-06-02 10:50:00,116.92,117.08,116.59,116.99,45850.0,115.2124,115.3701,114.8873,115.2814,45850.0
2023-06-02 11:00:00,117.0,117.32,116.99,117.25,104355.0,115.2913,115.6066,115.2814,115.5376,104355.0
2023-06-02 11:10:00,117.26,117.55,117.18,117.49,96135.0,115.5475,115.8332,115.4686,115.7741,96135.0
2023-06-02 11:20:00,117.57,117.77,117.48,117.68,59734.0,115.853,116.05,115.7643,115.9613,59734.0
2023-06-02 11:30:00,117.72,117.93,117.62,117.74,44249.0,116.0008,116.2077,115.9022,116.0205,44249.0
2023-06-02 11:40:00,117.73,117.93,117.42,117.48,27918.0,116.0106,116.2077,115.7051,115.7643,27918.0
2023-06-02 11:50:00,117.51,117.63,117.39,117.48,25984.0,115.7938,115.9121,115.6756,115.7643,25984.0
2023-06-02 12:00:00,117.48,117.58,117.31,117.47,42795.0,115.7643,115.8628,115.5967,115.7544,42795.0
2023-06-02 12:10:00,117.46,117.55,117.37,117.53,44631.0,115.7446,115.8332,115.6559,115.8135,44631.0
2023-06-02 12:20:00,117.53,117.86,117.47,117.85,30603.0,115.8135,116.1387,115.7544,116.1289,30603.0
2023-06-02 12:30:00,117.84,117.9,117.6,117.75,28016.0,116.119,116.1781,115.8825,116.0303,28016.0
2023-06-02 12:40:00,117.75,117.95,117.74,117.86,19513.0,116.0303,116.2274,116.0205,116.1387,19513.0
2023-06-02 12:50:00,117.88,118.03,117.81,118.0,21510.0,116.1584,116.3062,116.0894,116.2767,21510.0
2023-06-02 13:00:00,118.02,118.04,117.82,117.83,45242.0,116.2964,116.3161,116.0993,116.1092,45242.0
2023-06-02 13:10:00,117.83,117.95,117.64,117.95,19347.0,116.1092,116.2274,115.9219,116.2274,19347.0
2023-06-02 13:20:00,117.97,118.12,117.94,118.04,44453.0,116.2471,116.3949,116.2175,116.3161,44453.0
2023-06-02 13:30:00,118.03,118.34,118.0,118.25,32593.0,116.3062,116.6117,116.2767,116.523,32593.0
2023-06-02 13:40:00,118.23,118.28,117.9,117.99,21244.0,116.5033,116.5526,116.1781,116.2668,21244.0
2023-06-02 13:50:00,118.02,118.02,117.76,117.88,16752.0,116.2964,116.2964,116.0402,116.1584,16752.0
2023-06-02 14:00:00,117.89,117.98,117.73,117.87,20619.0,116.1683,116.257,116.0106,116.1486,20619.0
2023-06-02 14:10:00,117.86,117.86,117.59,117.7,23194.0,116.1387,116.1387,115.8727,115.9811,23194.0
2023-06-02 14:20:00,117.7,117.84,117.67,117.72,29194.0,115.9811,116.119,115.9515,116.0008,29194.0
2023-06-02 14:30:00,117.73,117.94,117.73,117.85,33004.0,116.0106,116.2175,116.0106,116.1289,33004.0
2023-06-02 14:40:00,117.84,117.9,117.73,117.89,43403.0,116.119,116.1781,116.0106,116.1683,43403.0
2023-06-02 14:50:00,117.87,117.9,117.73,117.83,33773.0,116.1486,116.1781,116.0106,116.1092,33773.0
2023-06-02 15:00:00,117.84,118.04,117.84,117.9,23720.0,116.119,116.3161,116.119,116.1781,23720.0
2023-06-02 15:10:00,117.91,117.93,117.77,117.86,24451.0,116.188,116.2077,116.05,116.1387,24451.0
2023-06-02 15:20:00,117.87,118.13,117.69,117.99,38402.0,116.1486,116.4048,115.9712,116.2668,38402.0
2023-06-02 15:30:00,117.99,118.25,117.85,118.22,37145.0,116.2668,116.523,116.1289,116.4935,37145.0
2023-06-02 15:40:00,118.22,118.41,118.17,118.35,58035.0,116.4935,116.6807,116.4442,116.6216,58035.0
2023-06-02 15:50:00,118.33,118.35,117.99,118.24,223040.0,116.6019,116.6216,116.2668,116.5132,223040.0
2023-06-05 09:30:00,118.58,119.48,118.58,119.23,65065.0,116.8482,117.7351,116.8482,117.4887,65065.0
2023-06-05 09:40:00,119.14,119.14,118.71,119.0,37346.0,117.4,117.4,116.9763,117.2621,37346.0
2023-06-05 09:50:00,119.0,119.15,118.79,119.15,17241.0,117.2621,117.4099,117.0551,117.4099,17241.0
2023-06-05 10:00:00,119.23,119.76,118.69,118.79,23510.0,117.4887,118.011,116.9566,117.0551,23510.0
2023-06-05 10:10:00,118.79,118.88,117.96,118.28,44992.0,117.0551,117.1438,116.2373,116.5526,44992.0
2023-06-05 10:20:00,118.33,118.47,117.93,118.0,38277.0,116.6019,116.7398,116.2077,116.2767,38277.0
2023-06-05 10:30:00,117.95,118.44,117.82,118.32,28250.0,116.2274,116.7102,116.0993,116.592,28250.0
2023-06-05 10:40:00,118.27,118.4,117.96,118.2,43453.0,116.5427,116.6708,116.2373,116.4737,43453.0
2023-06-05 10:50:00,118.2,118.37,117.85,117.96,38161.0,116.4737,116.6413,116.1289,116.2373,38161.0
2023-06-05 11:00:00,118.01,118.05,117.79,117.81,20043.0,116.2865,116.3259,116.0697,116.0894,20043.0
2023-06-05 11:10:00,117.84,117.97,117.65,117.9,20997.0,116.119,116.2471,115.9318,116.1781,20997.0
2023-06-05 11:20:00,117.95,118.02,117.79,117.83,18265.0,116.2274,116.2964,116.0697,116.1092,18265.0
2023-06-05 11:30:00,117.83,117.99,117.45,117.51,18156.0,116.1092,116.2668,115.7347,115.7938,18156.0
2023-06-05 11:40:00,117.51,117.69,117.49,117.69,14243.0,115.7938,115.9712,115.7741,115.9712,14243.0
2023-06-05 11:50:00,117.69,117.87,117.67,117.76,15301.0,115.9712,116.1486,115.9515,116.0402,15301.0
2023-06-05 12:00:00,117.75,117.8,117.6,117.79,15030.0,116.0303,116.0796,115.8825,116.0697,15030.0
2023-06-05 12:10:00,117.79,117.97,117.75,117.81,23075.0,116.0697,116.2471,116.0303,116.0894,23075.0
2023-06-05 12:20:00,117.8,118.03,117.79,117.94,19145.0,116.0796,116.3062,116.0697,116.2175,19145.0
2023-06-05 12:30:00,117.93,118.14,117.9,117.93,42126.0,116.2077,116.4146,116.1781,116.2077,42126.0
2023-06-05 12:40:00,117.95,118.17,117.93,118.06,107399.0,116.2274,116.4442,116.2077,116.3358,107399.0
2023-06-05 12:50:00,118.06,118.14,118.02,118.09,8300.0,116.3358,116.4146,116.2964,116.3654,8300.0
2023-06-05 13:00:00,118.06,118.08,117.73,117.84,12078.0,116.3358,116.3555,116.0106,116.119,12078.0
2023-06-05 13:10:00,117.84,118.0,117.65,118.0,15222.0,116.119,116.2767,115.9318,116.2767,15222.0
2023-06-05 13:20:00,118.0,118.0,117.57,117.66,11771.0,116.2767,116.2767,115.853,115.9416,11771.0
2023-06-05 13:30:00,117.67,117.68,117.51,117.54,32426.0,115.9515,115.9613,115.7938,115.8234,32426.0
2023-06-05 13:40:00,117.55,117.57,117.24,117.32,32164.0,115.8332,115.853,115.5278,115.6066,32164.0
2023-06-05 13:50:00,117.34,117.34,117.09,117.17,48511.0,115.6263,115.6263,115.38,115.4588,48511.0
2023-06-05 14:00:00,117.14,117.51,117.1,117.51,43632.0,115.4292,115.7938,115.3898,115.7938,43632.0
2023-06-05 14:10:00,117.55,118.03,117.55,117.94,28738.0,115.8332,116.3062,115.8332,116.2175,28738.0
2023-06-05 14:20:00,117.93,118.13,117.83,117.98,14820.0,116.2077,116.4048,116.1092,116.257,14820.0
2023-06-05 14:30:00,117.97,117.97,117.59,117.66,25894.0,116.2471,116.2471,115.8727,115.9416,25894.0
2023-06-05 14:40:00,117.66,117.79,117.6,117.71,16426.0,115.9416,116.0697,115.8825,115.9909,16426.0
2023-06-05 14:50:00,117.73,118.03,117.66,117.88,20265.0,116.0106,116.3062,115.9416,116.1584,20265.0
2023-06-05 15:00:00,117.85,118.06,117.77,117.92,30371.0,116.1289,116.3358,116.05,116.1978,30371.0
2023-06-05 15:10:00,117.92,118.08,117.84,117.9,29237.0,116.1978,116.3555,116.119,116.1781,29237.0
2023-06-05 15:20:00,117.88,118.15,117.87,117.92,25243.0,116.1584,116.4245,116.1486,116.1978,25243.0
2023-06-05 15:30:00,117.92,118.11,117.88,118.09,23912.0,116.1978,116.3851,116.1584,116.3654,23912.0
2023-06-05 15:40:00,118.09,118.12,117.99,118.06,31164.0,116.3654,116.3949,116.2668,116.3358,31164.0
2023-06-05 15:50:00,118.07,118.4,117.98,118.36,194969.0,116.3456,116.6708,116.257,116.6314,194969.0
2023-06-06 09:30:00,118.78,119.22,118.33,118.54,49427.0,117.0453,117.4789,116.6019,116.8088,49427.0
2023-06-06 09:40:00,118.54,118.72,118.28,118.72,17271.0,116.8088,116.9862,116.5526,116.9862,17271.0
2023-06-06 09:50:00,118.75,118.95,118.16,118.45,19785.0,117.0157,117.2128,116.4343,116.7201,19785.0
2023-06-06 10:00:00,118.42,118.8,118.31,118.77,23134.0,116.6905,117.065,116.5821,117.0354,23134.0
2023-06-06 10:10:00,118.83,119.02,118.61,118.69,12327.0,117.0945,117.2818,116.8778,116.9566,12327.0
2023-06-06 10:20:00,118.67,118.71,118.37,118.52,19809.0,116.9369,116.9763,116.6413,116.7891,19809.0
2023-06-06 10:30:00,118.54,118.73,118.33,118.34,21108.0,116.8088,116.996,116.6019,116.6117,21108.0
2023-06-06 10:40:00,118.33,118.76,118.3,118.66,19765.0,116.6019,117.0256,116.5723,116.927,19765.0
2023-06-06 10:50:00,118.66,118.99,118.64,118.85,26174.0,116.927,117.2522,116.9073,117.1143,26174.0
2023-06-06 11:00:00,118.86,118.95,118.6,118.6,9670.0,117.1241,117.2128,116.8679,116.8679,9670.0
2023-06-06 11:10:00,118.59,118.85,118.57,118.84,13959.0,116.8581,117.1143,116.8383,117.1044,13959.0
2023-06-06 11:20:00,118.85,118.88,118.46,118.55,26512.0,117.1143,117.1438,116.73,116.8186,26512.0
2023-06-06 11:30:00,118.58,118.65,118.4,118.48,14477.0,116.8482,116.9172,116.6708,116.7497,14477.0
2023-06-06 11:40:00,118.5,118.52,118.34,118.41,13158.0,116.7694,116.7891,116.6117,116.6807,13158.0
2023-06-06 11:50:00,118.44,118.44,118.12,118.14,11583.0,116.7102,116.7102,116.3949,116.4146,11583.0
2023-06-06 12:00:00,118.14,118.16,117.9,118.0,14479.0,116.4146,116.4343,116.1781,116.2767,14479.0
2023-06-06 12:10:00,118.01,118.05,117.82,117.89,12807.0,116.2865,116.3259,116.0993,116.1683,12807.0
2023-06-06 12:20:00,117.9,118.03,117.87,117.92,10197.0,116.1781,116.3062,116.1486,116.1978,10197.0
2023-06-06 12:30:00,117.93,118.19,117.93,118.0,36713.0,116.2077,116.4639,116.2077,116.2767,36713.0
2023-06-06 12:40:00,118.08,118.08,117.87,117.92,4699.0,116.3555,116.3555,116.1486,116.1978,4699.0
2023-06-06 12:50:00,117.91,117.98,117.73,117.78,6789.0,116.188,116.257,116.0106,116.0599,6789.0
2023-06-06 13:00:00,117.74,117.84,117.74,117.75,5956.0,116.0205,116.119,116.0205,116.0303,5956.0
2023-06-06 13:10:00,117.75,117.98,117.73,117.94,6179.0,116.0303,116.257,116.0106,116.2175,6179.0
2023-06-06 13:20:00,117.9,117.9,117.43,117.51,21497.0,116.1781,116.1781,115.715,115.7938,21497.0
2023-06-06 13:30:00,117.51,117.75,117.36,117.41,45318.0,115.7938,116.0303,115.646,115.6953,45318.0
2023-06-06 13:40:00,117.44,117.57,117.36,117.56,125213.0,115.7248,115.853,115.646,115.8431,125213.0
2023-06-06 13:50:00,117.55,117.6,117.41,117.42,22341.0,115.8332,115.8825,115.6953,115.7051,22341.0
2023-06-06 14:00:00,117.39,117.51,117.3,117.3,16241.0,115.6756,115.7938,115.5869,115.5869,16241.0
2023-06-06 14:10:00,117.3,117.34,117.19,117.33,17095.0,115.5869,115.6263,115.4785,115.6165,17095.0
2023-06-06 14:20:00,117.3,117.38,117.2,117.37,13847.0,115.5869,115.6657,115.4884,115.6559,13847.0
2023-06-06 14:30:00,117.36,117.36,117.1,117.18,15238.0,115.646,115.646,115.3898,115.4686,15238.0
2023-06-06 14:40:00,117.19,117.36,117.18,117.27,25159.0,115.4785,115.646,115.4686,115.5573,25159.0
2023-06-06 14:50:00,117.29,117.34,117.08,117.08,13549.0,115.577,115.6263,115.3701,115.3701,13549.0
2023-06-06 15:00:00,117.08,117.14,116.68,116.7,31419.0,115.3701,115.4292,114.9759,114.9957,31419.0
2023-06-06 15:10:00,116.67,117.18,116.64,117.17,39337.0,114.9661,115.4686,114.9365,115.4588,39337.0
2023-06-06 15:20:00,117.19,117.19,116.94,117.17,20082.0,115.4785,115.4785,115.2322,115.4588,20082.0
2023-06-06 15:30:00,117.16,117.37,117.15,117.19,28549.0,115.4489,115.6559,115.4391,115.4785,28549.0
2023-06-06 15:40:00,117.2,117.42,117.07,117.34,45557.0,115.4884,115.7051,115.3603,115.6263,45557.0
2023-06-06 15:50:00,117.36,117.62,117.28,117.43,138075.0,115.646,115.9022,115.5672,115.715,138075.0
2023-06-07 09:30:00,117.17,117.37,115.14,116.22,196178.0,115.4588,115.6559,113.4584,114.5227,196178.0
2023-06-07 09:40:00,116.24,117.3,116.13,116.18,82875.0,114.5424,115.5869,114.434,114.4833,82875.0
2023-06-07 09:50:00,116.22,116.87,116.06,116.76,53396.0,114.5227,115.1632,114.365,115.0548,53396.0
2023-06-07 10:00:00,116.74,117.14,116.66,116.99,42903.0,115.0351,115.4292,114.9562,115.2814,42903.0
2023-06-07 10:10:00,116.98,117.05,116.72,116.83,47369.0,115.2716,115.3405,115.0154,115.1238,47369.0
2023-06-07 10:20:00,116.8,117.0,116.65,116.97,17989.0,115.0942,115.2913,114.9464,115.2617,17989.0
2023-06-07 10:30:00,117.0,117.0,116.53,116.76,32017.0,115.2913,115.2913,114.8281,115.0548,32017.0
2023-06-07 10:40:00,116.76,116.83,116.54,116.71,24146.0,115.0548,115.1238,114.838,115.0055,24146.0
2023-06-07 10:50:00,116.73,117.02,116.71,116.88,24796.0,115.0252,115.311,115.0055,115.173,24796.0
2023-06-07 11:00:00,116.88,117.03,116.83,116.91,79281.0,115.173,115.3208,115.1238,115.2026,79281.0
2023-06-07 11:10:00,116.91,116.93,116.66,116.78,44998.0,115.2026,115.2223,114.9562,115.0745,44998.0
2023-06-07 11:20:00,116.79,117.03,116.75,117.0,17666.0,115.0843,115.3208,115.0449,115.2913,17666.0
2023-06-07 11:30:00,117.0,117.13,116.94,117.07,70583.0,115.2913,115.4194,115.2322,115.3603,70583.0
2023-06-07 11:40:00,117.06,117.06,116.86,116.9,23713.0,115.3504,115.3504,115.1533,115.1927,23713.0
2023-06-07 11:50:00,116.9,116.9,116.67,116.73,25407.0,115.1927,115.1927,114.9661,115.0252,25407.0
2023-06-07 12:00:00,116.73,116.79,116.59,116.69,48563.0,115.0252,115.0843,114.8873,114.9858,48563.0
2023-06-07 12:10:00,116.69,116.69,116.29,116.4,40430.0,114.9858,114.9858,114.5916,114.7,40430.0
2023-06-07 12:20:00,116.38,116.54,116.37,116.5,33875.0,114.6803,114.838,114.6705,114.7986,33875.0
2023-06-07 12:30:00,116.5,116.76,116.49,116.72,24596.0,114.7986,115.0548,114.7887,115.0154,24596.0
2023-06-07 12:40:00,116.72,116.96,116.71,116.84,21845.0,115.0154,115.2519,115.0055,115.1336,21845.0
2023-06-07 12:50:00,116.85,116.94,116.68,116.79,17831.0,115.1435,115.2322,114.9759,115.0843,17831.0
2023-06-07 13:00:00,116.76,116.76,116.57,116.58,14660.0,115.0548,115.0548,114.8676,114.8774,14660.0
2023-06-07 13:10:00,116.57,116.65,116.52,116.54,21052.0,114.8676,114.9464,114.8183,114.838,21052.0
2023-06-07 13:20:00,116.59,116.77,116.48,116.7,26443.0,114.8873,115.0646,114.7789,114.9957,26443.0
2023-06-07 13:30:00,116.68,116.82,116.57,116.57,18797.0,114.9759,115.1139,114.8676,114.8676,18797.0
2023-06-07 13:40:00,116.58,116.58,116.32,116.36,20584.0,114.8774,114.8774,114.6212,114.6606,20584.0
2023-06-07 13:50:00,116.36,116.56,116.34,116.5,19039.0,114.6606,114.8577,114.6409,114.7986,19039.0
2023-06-07 14:00:00,116.5,116.72,116.45,116.67,25681.0,114.7986,115.0154,114.7493,114.9661,25681.0
2023-06-07 14:10:00,116.66,116.69,116.54,116.62,25629.0,114.9562,114.9858,114.838,114.9168,25629.0
2023-06-07 14:20:00,116.63,116.69,116.55,116.68,24820.0,114.9267,114.9858,114.8478,114.9759,24820.0
2023-06-07 14:30:00,116.68,116.78,116.6,116.71,34284.0,114.9759,115.0745,114.8971,115.0055,34284.0
2023-06-07 14:40:00,116.68,116.81,116.68,116.7,32105.0,114.9759,115.104,114.9759,114.9957,32105.0
2023-06-07 14:50:00,116.7,116.87,116.68,116.78,28598.0,114.9957,115.1632,114.9759,115.0745,28598.0
2023-06-07 15:00:00,116.79,116.79,116.61,116.71,24242.0,115.0843,115.0843,114.907,115.0055,24242.0
2023-06-07 15:10:00,116.7,116.77,116.64,116.73,38414.0,114.9957,115.0646,114.9365,115.0252,38414.0
2023-06-07 15:20:00,116.73,116.76,116.66,116.71,39609.0,115.0252,115.0548,114.9562,115.0055,39609.0
2023-06-07 15:30:00,116.71,116.77,116.53,116.63,47205.0,115.0055,115.0646,114.8281,114.9267,47205.0
2023-06-07 15:40:00,116.63,116.69,116.53,116.67,72856.0,114.9267,114.9858,114.8281,114.9661,72856.0
2023-06-07 15:50:00,116.63,116.72,116.44,116.59,219425.0,114.9267,115.0154,114.7395,114.8873,219425.0
2023-06-08 09:30:00,115.93,116.44,115.4,116.21,88665.0,114.2369,114.7395,113.7146,114.5128,88665.0
2023-06-08 09:40:00,116.36,116.9,116.16,116.22,40293.0,114.6606,115.1927,114.4635,114.5227,40293.0
2023-06-08 09:50:00,116.28,116.4,115.32,115.99,79570.0,114.5818,114.7,113.6358,114.296,79570.0
2023-06-08 10:00:00,116.09,116.14,115.83,115.92,43735.0,114.3946,114.4438,114.1384,114.227,43735.0
2023-06-08 10:10:00,115.9,115.9,115.15,115.43,46368.0,114.2073,114.2073,113.4683,113.7442,46368.0
2023-06-08 10:20:00,115.37,115.38,115.15,115.23,21034.0,113.6851,113.6949,113.4683,113.5471,21034.0
2023-06-08 10:30:00,115.26,115.66,115.23,115.49,20910.0,113.5767,113.9708,113.5471,113.8033,20910.0
2023-06-08 10:40:00,115.47,115.72,115.32,115.6,12077.0,113.7836,114.03,113.6358,113.9117,12077.0
2023-06-08 10:50:00,115.63,116.11,115.6,115.77,22068.0,113.9413,114.4143,113.9117,114.0792,22068.0
2023-06-08 11:00:00,115.76,115.81,115.63,115.65,16364.0,114.0694,114.1187,113.9413,113.961,16364.0
2023-06-08 11:10:00,115.68,115.84,115.61,115.84,15859.0,113.9906,114.1482,113.9216,114.1482,15859.0
2023-06-08 11:20:00,115.84,115.93,115.67,115.93,18215.0,114.1482,114.2369,113.9807,114.2369,18215.0
2023-06-08 11:30:00,115.99,116.0,115.72,115.82,17626.0,114.296,114.3059,114.03,114.1285,17626.0
2023-06-08 11:40:00,115.81,115.85,115.7,115.85,25535.0,114.1187,114.1581,114.0103,114.1581,25535.0
2023-06-08 11:50:00,115.81,115.84,115.56,115.59,26778.0,114.1187,114.1482,113.8723,113.9019,26778.0
2023-06-08 12:00:00,115.59,115.83,115.55,115.8,46103.0,113.9019,114.1384,113.8625,114.1088,46103.0
2023-06-08 12:10:00,115.82,115.86,115.69,115.85,12779.0,114.1285,114.1679,114.0004,114.1581,12779.0
2023-06-08 12:20:00,115.87,115.87,115.65,115.78,13445.0,114.1778,114.1778,113.961,114.0891,13445.0
2023-06-08 12:30:00,115.76,115.9,115.73,115.89,26048.0,114.0694,114.2073,114.0398,114.1975,26048.0
2023-06-08 12:40:00,115.97,116.21,115.95,116.18,10350.0,114.2763,114.5128,114.2566,114.4833,10350.0
2023-06-08 12:50:00,116.2,116.2,116.01,116.1,17722.0,114.503,114.503,114.3157,114.4044,17722.0
2023-06-08 13:00:00,116.11,116.11,115.74,115.81,13491.0,114.4143,114.4143,114.0497,114.1187,13491.0
2023-06-08 13:10:00,115.8,115.84,115.68,115.73,10509.0,114.1088,114.1482,113.9906,114.0398,10509.0
2023-06-08 13:20:00,115.7,115.74,115.56,115.66,19291.0,114.0103,114.0497,113.8723,113.9708,19291.0
2023-06-08 13:30:00,115.71,115.71,115.36,115.38,20285.0,114.0201,114.0201,113.6752,113.6949,20285.0
2023-06-08 13:40:00,115.36,115.39,115.0,115.12,39806.0,113.6752,113.7048,113.3205,113.4387,39806.0
2023-06-08 13:50:00,115.12,115.23,115.1,115.16,17555.0,113.4387,113.5471,113.419,113.4781,17555.0
2023-06-08 14:00:00,115.17,115.27,115.09,115.12,14580.0,113.488,113.5865,113.4092,113.4387,14580.0
2023-06-08 14:10:00,115.11,115.11,114.86,114.89,17955.0,113.4289,113.4289,113.1825,113.2121,17955.0
2023-06-08 14:20:00,114.89,115.12,114.86,115.12,19063.0,113.2121,113.4387,113.1825,113.4387,19063.0
2023-06-08 14:30:00,115.12,115.26,115.06,115.09,35454.0,113.4387,113.5767,113.3796,113.4092,35454.0
2023-06-08 14:40:00,115.06,115.14,114.98,115.02,37724.0,113.3796,113.4584,113.3008,113.3402,37724.0
2023-06-08 14:50:00,115.06,115.17,114.87,114.87,26274.0,113.3796,113.488,113.1924,113.1924,26274.0
2023-06-08 15:00:00,114.89,114.97,114.89,114.93,38361.0,113.2121,113.2909,113.2121,113.2515,38361.0
2023-06-08 15:10:00,114.93,115.02,114.66,114.74,35892.0,113.2515,113.3402,112.9854,113.0643,35892.0
2023-06-08 15:20:00,114.72,114.97,114.66,114.9,42699.0,113.0446,113.2909,112.9854,113.2219,42699.0
2023-06-08 15:30:00,114.85,114.93,114.76,114.76,41521.0,113.1727,113.2515,113.084,113.084,41521.0
2023-06-08 15:40:00,114.77,114.81,114.69,114.73,67569.0,113.0938,113.1333,113.015,113.0544,67569.0
2023-06-08 15:50:00,114.72,114.91,114.66,114.7,260909.0,113.0446,113.2318,112.9854,113.0249,260909.0
2023-06-09 09:30:00,115.58,115.89,115.07,115.23,65171.0,113.892,114.1975,113.3895,113.5471,65171.0
2023-06-09 09:40:00,115.23,115.23,114.16,114.2,38097.0,113.5471,113.5471,112.4928,112.5322,38097.0
2023-06-09 09:50:00,114.28,115.79,114.2,115.79,20806.0,112.611,114.0989,112.5322,114.0989,20806.0
2023-06-09 10:00:00,115.77,115.98,115.65,115.81,28374.0,114.0792,114.2862,113.961,114.1187,28374.0
2023-06-09 10:10:00,115.81,115.97,115.63,115.93,26502.0,114.1187,114.2763,113.9413,114.2369,26502.0
2023-06-09 10:20:00,115.93,115.97,115.7,115.84,37405.0,114.2369,114.2763,114.0103,114.1482,37405.0
2023-06-09 10:30:00,115.81,115.95,115.54,115.54,21217.0,114.1187,114.2566,113.8526,113.8526,21217.0
2023-06-09 10:40:00,115.54,115.76,115.33,115.57,24043.0,113.8526,114.0694,113.6457,113.8822,24043.0
2023-06-09 10:50:00,115.57,115.79,115.42,115.72,22517.0,113.8822,114.0989,113.7343,114.03,22517.0
2023-06-09 11:00:00,115.72,115.98,115.67,115.92,17009.0,114.03,114.2862,113.9807,114.227,17009.0
2023-06-09 11:10:00,115.92,116.0,115.8,115.91,40852.0,114.227,114.3059,114.1088,114.2172,40852.0
2023-06-09 11:20:00,115.9,115.96,115.5,115.83,40133.0,114.2073,114.2665,113.8132,114.1384,40133.0
2023-06-09 11:30:00,115.78,116.0,115.64,115.96,32201.0,114.0891,114.3059,113.9511,114.2665,32201.0
2023-06-09 11:40:00,115.97,116.0,115.9,115.94,33437.0,114.2763,114.3059,114.2073,114.2468,33437.0
2023-06-09 11:50:00,115.93,115.94,115.6,115.79,14834.0,114.2369,114.2468,113.9117,114.0989,14834.0
2023-06-09 12:00:00,115.78,115.81,115.59,115.79,15162.0,114.0891,114.1187,113.9019,114.0989,15162.0
2023-06-09 12:10:00,115.81,115.94,115.75,115.92,14482.0,114.1187,114.2468,114.0595,114.227,14482.0
2023-06-09 12:20:00,115.9,115.91,115.56,115.65,10066.0,114.2073,114.2172,113.8723,113.961,10066.0
2023-06-09 12:30:00,115.69,115.7,115.58,115.61,12452.0,114.0004,114.0103,113.892,113.9216,12452.0
2023-06-09 12:40:00,115.61,115.79,115.61,115.77,12903.0,113.9216,114.0989,113.9216,114.0792,12903.0
2023-06-09 12:50:00,115.79,115.81,115.55,115.7,16282.0,114.0989,114.1187,113.8625,114.0103,16282.0
2023-06-09 13:00:00,115.68,115.79,115.68,115.76,13522.0,113.9906,114.0989,113.9906,114.0694,13522.0
2023-06-09 13:10:00,115.76,115.81,115.64,115.68,17044.0,114.0694,114.1187,113.9511,113.9906,17044.0
2023-06-09 13:20:00,115.62,115.82,115.6,115.82,13750.0,113.9314,114.1285,113.9117,114.1285,13750.0
2023-06-09 13:30:00,115.81,115.86,115.69,115.69,22448.0,114.1187,114.1679,114.0004,114.0004,22448.0
2023-06-09 13:40:00,115.68,115.71,115.49,115.57,17896.0,113.9906,114.0201,113.8033,113.8822,17896.0
2023-06-09 13:50:00,115.52,115.55,115.34,115.51,17363.0,113.8329,113.8625,113.6555,113.823,17363.0
2023-06-09 14:00:00,115.49,115.74,115.47,115.72,17970.0,113.8033,114.0497,113.7836,114.03,17970.0
2023-06-09 14:10:00,115.71,115.72,115.61,115.64,12415.0,114.0201,114.03,113.9216,113.9511,12415.0
2023-06-09 14:20:00,115.64,115.72,115.57,115.62,15029.0,113.9511,114.03,113.8822,113.9314,15029.0
2023-06-09 14:30:00,115.62,115.63,115.46,115.49,14456.0,113.9314,113.9413,113.7738,113.8033,14456.0
2023-06-09 14:40:00,115.49,115.54,115.38,115.42,24225.0,113.8033,113.8526,113.6949,113.7343,24225.0
2023-06-09 14:50:00,115.42,115.46,115.32,115.43,16556.0,113.7343,113.7738,113.6358,113.7442,16556.0
2023-06-09 15:00:00,115.45,115.77,115.45,115.62,21072.0,113.7639,114.0792,113.7639,113.9314,21072.0
2023-06-09 15:10:00,115.61,115.67,115.48,115.65,24063.0,113.9216,113.9807,113.7935,113.961,24063.0
2023-06-09 15:20:00,115.65,115.76,115.62,115.67,29706.0,113.961,114.0694,113.9314,113.9807,29706.0
2023-06-09 15:30:00,115.67,115.76,115.59,115.7,66457.0,113.9807,114.0694,113.9019,114.0103,66457.0
2023-06-09 15:40:00,115.71,115.8,115.63,115.65,36488.0,114.0201,114.1088,113.9413,113.961,36488.0
2023-06-09 15:50:00,115.63,115.83,115.53,115.79,175867.0,113.9413,114.1384,113.8427,114.0989,175867.0
2023-06-12 09:30:00,115.86,117.06,115.86,116.51,76084.0,114.1679,115.3504,114.1679,114.8084,76084.0
2023-06-12 09:40:00,116.64,117.0,115.97,116.0,54853.0,114.9365,115.2913,114.2763,114.3059,54853.0
2023-06-12 09:50:00,115.98,116.48,115.98,116.15,55423.0,114.2862,114.7789,114.2862,114.4537,55423.0
2023-06-12 10:00:00,116.17,116.57,116.12,116.49,36097.0,114.4734,114.8676,114.4241,114.7887,36097.0
2023-06-12 10:10:00,116.5,116.61,116.27,116.41,34386.0,114.7986,114.907,114.5719,114.7099,34386.0
2023-06-12 10:20:00,116.4,116.55,116.04,116.27,34165.0,114.7,114.8478,114.3453,114.5719,34165.0
2023-06-12 10:30:00,116.3,116.31,115.82,115.9,24185.0,114.6015,114.6114,114.1285,114.2073,24185.0
2023-06-12 10:40:00,115.9,116.09,115.88,115.97,19348.0,114.2073,114.3946,114.1876,114.2763,19348.0
2023-06-12 10:50:00,115.99,116.14,115.84,116.1,43941.0,114.296,114.4438,114.1482,114.4044,43941.0
2023-06-12 11:00:00,116.1,116.42,116.03,116.42,45893.0,114.4044,114.7197,114.3354,114.7197,45893.0
2023-06-12 11:10:00,116.44,116.58,116.3,116.49,68371.0,114.7395,114.8774,114.6015,114.7887,68371.0
2023-06-12 11:20:00,116.5,116.74,116.46,116.54,116144.0,114.7986,115.0351,114.7592,114.838,116144.0
2023-06-12 11:30:00,116.59,116.96,116.53,116.89,79105.0,114.8873,115.2519,114.8281,115.1829,79105.0
2023-06-12 11:40:00,116.9,117.1,116.88,117.1,38031.0,115.1927,115.3898,115.173,115.3898,38031.0
2023-06-12 11:50:00,117.13,117.32,117.05,117.26,29698.0,115.4194,115.6066,115.3405,115.5475,29698.0
2023-06-12 12:00:00,117.25,117.41,117.21,117.38,52363.0,115.5376,115.6953,115.4982,115.6657,52363.0
2023-06-12 12:10:00,117.4,117.45,117.19,117.44,19202.0,115.6854,115.7347,115.4785,115.7248,19202.0
2023-06-12 12:20:00,117.46,117.65,117.37,117.47,20045.0,115.7446,115.9318,115.6559,115.7544,20045.0
2023-06-12 12:30:00,117.47,117.88,117.37,117.86,19885.0,115.7544,116.1584,115.6559,116.1387,19885.0
2023-06-12 12:40:00,117.87,117.99,117.78,117.9,22395.0,116.1486,116.2668,116.0599,116.1781,22395.0
2023-06-12 12:50:00,117.91,117.97,117.68,117.7,19121.0,116.188,116.2471,115.9613,115.9811,19121.0
2023-06-12 13:00:00,117.73,117.93,117.65,117.66,18721.0,116.0106,116.2077,115.9318,115.9416,18721.0
2023-06-12 13:10:00,117.68,117.76,117.64,117.7,21380.0,115.9613,116.0402,115.9219,115.9811,21380.0
2023-06-12 13:20:00,117.74,117.86,117.7,117.73,28160.0,116.0205,116.1387,115.9811,116.0106,28160.0
2023-06-12 13:30:00,117.71,117.72,117.46,117.62,17285.0,115.9909,116.0008,115.7446,115.9022,17285.0
2023-06-12 13:40:00,117.62,117.91,117.51,117.91,24513.0,115.9022,116.188,115.7938,116.188,24513.0
2023-06-12 13:50:00,117.94,118.13,117.91,118.13,25194.0,116.2175,116.4048,116.188,116.4048,25194.0
2023-06-12 14:00:00,118.14,118.18,117.98,118.05,27101.0,116.4146,116.454,116.257,116.3259,27101.0
2023-06-12 14:10:00,118.02,118.04,117.85,117.92,20805.0,116.2964,116.3161,116.1289,116.1978,20805.0
2023-06-12 14:20:00,117.96,117.96,117.83,117.84,20446.0,116.2373,116.2373,116.1092,116.119,20446.0
2023-06-12 14:30:00,117.88,117.88,117.53,117.65,16721.0,116.1584,116.1584,115.8135,115.9318,16721.0
2023-06-12 14:40:00,117.65,117.76,117.64,117.7,16047.0,115.9318,116.0402,115.9219,115.9811,16047.0
2023-06-12 14:50:00,117.71,117.73,117.58,117.73,17398.0,115.9909,116.0106,115.8628,116.0106,17398.0
2023-06-12 15:00:00,117.75,117.88,117.72,117.76,17080.0,116.0303,116.1584,116.0008,116.0402,17080.0
2023-06-12 15:10:00,117.75,117.89,117.58,117.63,18814.0,116.0303,116.1683,115.8628,115.9121,18814.0
2023-06-12 15:20:00,117.63,117.89,117.63,117.84,30851.0,115.9121,116.1683,115.9121,116.119,30851.0
2023-06-12 15:30:00,117.87,117.92,117.77,117.88,42156.0,116.1486,116.1978,116.05,116.1584,42156.0
2023-06-12 15:40:00,117.9,118.16,117.88,118.16,66911.0,116.1781,116.4343,116.1584,116.4343,66911.0
2023-06-12 15:50:00,118.16,118.65,118.14,118.55,274454.0,116.4343,116.9172,116.4146,116.8186,274454.0
2023-06-13 09:30:00,118.68,120.68,118.68,120.66,149145.0,116.9467,118.9175,116.9467,118.8978,149145.0
2023-06-13 09:40:00,120.64,121.16,120.34,120.36,90569.0,118.8781,119.3905,118.5825,118.6022,90569.0
2023-06-13 09:50:00,120.36,120.78,119.97,120.63,45363.0,118.6022,119.0161,118.2179,118.8683,45363.0
2023-06-13 10:00:00,120.63,120.67,120.06,120.06,47524.0,118.8683,118.9077,118.3066,118.3066,47524.0
2023-06-13 10:10:00,120.0,120.19,119.53,119.6,33127.0,118.2475,118.4347,117.7843,117.8533,33127.0
2023-06-13 10:20:00,119.53,119.87,119.53,119.85,25856.0,117.7843,118.1194,117.7843,118.0997,25856.0
2023-06-13 10:30:00,119.88,119.96,119.58,119.7,22962.0,118.1292,118.208,117.8336,117.9518,22962.0
2023-06-13 10:40:00,119.75,120.02,119.59,119.93,34091.0,118.0011,118.2672,117.8434,118.1785,34091.0
2023-06-13 10:50:00,119.92,120.08,119.91,119.96,37234.0,118.1686,118.3263,118.1588,118.208,37234.0
2023-06-13 11:00:00,119.95,120.25,119.91,120.22,43111.0,118.1982,118.4938,118.1588,118.4642,43111.0
2023-06-13 11:10:00,120.18,120.32,120.05,120.14,25956.0,118.4248,118.5628,118.2967,118.3854,25956.0
2023-06-13 11:20:00,120.15,120.21,120.07,120.1,31891.0,118.3953,118.4544,118.3164,118.346,31891.0
2023-06-13 11:30:00,120.11,120.14,119.92,120.0,88791.0,118.3559,118.3854,118.1686,118.2475,88791.0
2023-06-13 11:40:00,120.0,120.0,119.53,119.69,21087.0,118.2475,118.2475,117.7843,117.942,21087.0
2023-06-13 11:50:00,119.72,119.77,119.13,119.17,19685.0,117.9716,118.0208,117.3902,117.4296,19685.0
2023-06-13 12:00:00,119.16,119.17,118.91,119.11,23659.0,117.4197,117.4296,117.1734,117.3705,23659.0
2023-06-13 12:10:00,119.1,119.41,119.1,119.3,14178.0,117.3606,117.6661,117.3606,117.5577,14178.0
2023-06-13 12:20:00,119.33,119.43,119.27,119.4,15401.0,117.5872,117.6858,117.5281,117.6562,15401.0
2023-06-13 12:30:00,119.37,119.43,119.27,119.33,12655.0,117.6267,117.6858,117.5281,117.5872,12655.0
2023-06-13 12:40:00,119.35,119.68,119.33,119.63,13987.0,117.607,117.9321,117.5872,117.8829,13987.0
2023-06-13 12:50:00,119.62,119.71,119.55,119.59,12534.0,117.873,117.9617,117.804,117.8434,12534.0
2023-06-13 13:00:00,119.59,119.68,119.47,119.5,10255.0,117.8434,117.9321,117.7252,117.7548,10255.0
2023-06-13 13:10:00,119.5,119.82,119.5,119.82,12305.0,117.7548,118.0701,117.7548,118.0701,12305.0
2023-06-13 13:20:00,119.84,119.97,119.84,119.84,9976.0,118.0898,118.2179,118.0898,118.0898,9976.0
2023-06-13 13:30:00,119.87,119.89,119.66,119.76,14370.0,118.1194,118.1391,117.9124,118.011,14370.0
2023-06-13 13:40:00,119.76,119.9,119.72,119.88,14982.0,118.011,118.1489,117.9716,118.1292,14982.0
2023-06-13 13:50:00,119.9,119.93,119.67,119.7,11116.0,118.1489,118.1785,117.9223,117.9518,11116.0
2023-06-13 14:00:00,119.75,119.92,119.75,119.84,17084.0,118.0011,118.1686,118.0011,118.0898,17084.0
2023-06-13 14:10:00,119.86,119.87,119.72,119.84,20895.0,118.1095,118.1194,117.9716,118.0898,20895.0
2023-06-13 14:20:00,119.86,119.88,119.58,119.64,19707.0,118.1095,118.1292,117.8336,117.8927,19707.0
2023-06-13 14:30:00,119.64,119.67,119.43,119.59,15126.0,117.8927,117.9223,117.6858,117.8434,15126.0
2023-06-13 14:40:00,119.62,119.63,119.43,119.56,18627.0,117.873,117.8829,117.6858,117.8139,18627.0
2023-06-13 14:50:00,119.58,119.72,119.56,119.62,20641.0,117.8336,117.9716,117.8139,117.873,20641.0
2023-06-13 15:00:00,119.62,119.77,119.62,119.68,22895.0,117.873,118.0208,117.873,117.9321,22895.0
2023-06-13 15:10:00,119.68,119.73,119.56,119.57,25035.0,117.9321,117.9814,117.8139,117.8237,25035.0
2023-06-13 15:20:00,119.59,119.79,119.5,119.5,22690.0,117.8434,118.0405,117.7548,117.7548,22690.0
2023-06-13 15:30:00,119.51,119.63,119.38,119.38,40117.0,117.7646,117.8829,117.6365,117.6365,40117.0
2023-06-13 15:40:00,119.38,119.69,119.34,119.61,60878.0,117.6365,117.942,117.5971,117.8632,60878.0
2023-06-13 15:50:00,119.6,119.8,119.38,119.51,181085.0,117.8533,118.0504,117.6365,117.7646,181085.0
2023-06-14 09:30:00,119.99,120.97,119.84,120.29,82427.0,118.2376,119.2033,118.0898,118.5332,82427.0
2023-06-14 09:40:00,120.42,120.73,119.08,119.22,32226.0,118.6613,118.9668,117.3409,117.4789,32226.0
2023-06-14 09:50:00,119.22,119.41,118.9,119.25,22578.0,117.4789,117.6661,117.1635,117.5084,22578.0
2023-06-14 10:00:00,119.19,119.78,119.11,119.41,45044.0,117.4493,118.0307,117.3705,117.6661,45044.0
2023-06-14 10:10:00,119.41,119.41,119.07,119.28,32466.0,117.6661,117.6661,117.331,117.538,32466.0
2023-06-14 10:20:00,119.17,119.76,119.17,119.61,82611.0,117.4296,118.011,117.4296,117.8632,82611.0
2023-06-14 10:30:00,119.63,119.93,119.56,119.91,34305.0,117.8829,118.1785,117.8139,118.1588,34305.0
2023-06-14 10:40:00,119.95,120.24,119.95,120.15,57841.0,118.1982,118.484,118.1982,118.3953,57841.0
2023-06-14 10:50:00,120.15,120.66,120.14,120.66,72889.0,118.3953,118.8978,118.3854,118.8978,72889.0
2023-06-14 11:00:00,120.74,120.95,120.4,120.6,48709.0,118.9767,119.1836,118.6416,118.8387,48709.0
2023-06-14 11:10:00,120.65,120.82,120.47,120.52,69414.0,118.888,119.0555,118.7106,118.7599,69414.0
2023-06-14 11:20:00,120.51,120.52,120.32,120.51,36555.0,118.75,118.7599,118.5628,118.75,36555.0
2023-06-14 11:30:00,120.5,120.53,120.32,120.47,23915.0,118.7402,118.7697,118.5628,118.7106,23915.0
2023-06-14 11:40:00,120.47,120.67,120.41,120.55,17426.0,118.7106,118.9077,118.6515,118.7894,17426.0
2023-06-14 11:50:00,120.58,120.7,120.46,120.51,12175.0,118.819,118.9372,118.7007,118.75,12175.0
2023-06-14 12:00:00,120.51,120.61,120.37,120.56,18339.0,118.75,118.8486,118.6121,118.7993,18339.0
2023-06-14 12:10:00,120.6,120.78,120.59,120.74,16208.0,118.8387,119.0161,118.8288,118.9767,16208.0
2023-06-14 12:20:00,120.74,120.85,120.61,120.82,16847.0,118.9767,119.085,118.8486,119.0555,16847.0
2023-06-14 12:30:00,120.81,120.82,120.59,120.69,12990.0,119.0456,119.0555,118.8288,118.9274,12990.0
2023-06-14 12:40:00,120.71,120.72,120.59,120.64,15584.0,118.9471,118.9569,118.8288,118.8781,15584.0
2023-06-14 12:50:00,120.61,120.67,120.54,120.6,16962.0,118.8486,118.9077,118.7796,118.8387,16962.0
2023-06-14 13:00:00,120.59,120.59,120.41,120.5,16514.0,118.8288,118.8288,118.6515,118.7402,16514.0
2023-06-14 13:10:00,120.49,120.52,120.4,120.44,30282.0,118.7303,118.7599,118.6416,118.681,30282.0
2023-06-14 13:20:00,120.43,120.53,120.3,120.48,22513.0,118.6712,118.7697,118.5431,118.7205,22513.0
2023-06-14 13:30:00,120.48,120.54,120.41,120.54,22986.0,118.7205,118.7796,118.6515,118.7796,22986.0
2023-06-14 13:40:00,120.56,120.56,120.46,120.53,15576.0,118.7993,118.7993,118.7007,118.7697,15576.0
2023-06-14 13:50:00,120.54,120.78,120.5,120.67,17235.0,118.7796,119.0161,118.7402,118.9077,17235.0
2023-06-14 14:00:00,120.57,120.65,120.24,120.33,75894.0,118.8091,118.888,118.484,118.5726,75894.0
2023-06-14 14:10:00,120.32,120.48,119.95,120.1,56138.0,118.5628,118.7205,118.1982,118.346,56138.0
2023-06-14 14:20:00,120.15,120.18,119.58,119.84,26040.0,118.3953,118.4248,117.8336,118.0898,26040.0
2023-06-14 14:30:00,119.78,120.23,119.62,120.0,28034.0,118.0307,118.4741,117.873,118.2475,28034.0
2023-06-14 14:40:00,119.95,120.43,119.95,120.3,18729.0,118.1982,118.6712,118.1982,118.5431,18729.0
2023-06-14 14:50:00,120.29,120.39,119.94,120.06,24762.0,118.5332,118.6318,118.1883,118.3066,24762.0
2023-06-14 15:00:00,120.05,120.64,120.05,120.49,19630.0,118.2967,118.8781,118.2967,118.7303,19630.0
2023-06-14 15:10:00,120.52,120.52,119.8,119.98,27552.0,118.7599,118.7599,118.0504,118.2278,27552.0
2023-06-14 15:20:00,119.97,120.26,119.84,119.85,23639.0,118.2179,118.5037,118.0898,118.0997,23639.0
2023-06-14 15:30:00,119.85,120.07,119.82,119.98,32839.0,118.0997,118.3164,118.0701,118.2278,32839.0
2023-06-14 15:40:00,119.97,119.99,119.44,119.46,30122.0,118.2179,118.2376,117.6956,117.7153,30122.0
2023-06-14 15:50:00,119.43,119.53,119.2,119.43,151998.0,117.6858,117.7843,117.4591,117.6858,151998.0
2023-06-15 09:30:00,118.88,119.78,118.72,119.59,35995.0,117.1438,118.0307,116.9862,117.8434,35995.0
2023-06-15 09:40:00,119.59,120.3,119.52,120.26,28869.0,117.8434,118.5431,117.7745,118.5037,28869.0
2023-06-15 09:50:00,120.31,121.16,120.3,121.13,33196.0,118.5529,119.3905,118.5431,119.361,33196.0
2023-06-15 10:00:00,121.19,121.22,119.87,119.98,48260.0,119.4201,119.4496,118.1194,118.2278,48260.0
2023-06-15 10:10:00,119.98,120.03,119.38,119.53,16609.0,118.2278,118.277,117.6365,117.7843,16609.0
2023-06-15 10:20:00,119.53,119.99,119.44,119.95,12845.0,117.7843,118.2376,117.6956,118.1982,12845.0
2023-06-15 10:30:00,120.0,120.09,119.54,119.6,10592.0,118.2475,118.3361,117.7942,117.8533,10592.0
2023-06-15 10:40:00,119.62,120.07,119.6,119.94,13973.0,117.873,118.3164,117.8533,118.1883,13973.0
2023-06-15 10:50:00,119.91,119.91,119.58,119.67,9660.0,118.1588,118.1588,117.8336,117.9223,9660.0
2023-06-15 11:00:00,119.69,119.73,119.5,119.63,16231.0,117.942,117.9814,117.7548,117.8829,16231.0
2023-06-15 11:10:00,119.65,119.74,119.52,119.61,8713.0,117.9026,117.9913,117.7745,117.8632,8713.0
2023-06-15 11:20:00,119.63,119.85,119.61,119.79,20293.0,117.8829,118.0997,117.8632,118.0405,20293.0
2023-06-15 11:30:00,119.76,119.78,119.54,119.61,14104.0,118.011,118.0307,117.7942,117.8632,14104.0
2023-06-15 11:40:00,119.63,119.88,119.63,119.76,17614.0,117.8829,118.1292,117.8829,118.011,17614.0
2023-06-15 11:50:00,119.81,120.24,119.81,120.22,15382.0,118.0602,118.484,118.0602,118.4642,15382.0
2023-06-15 12:00:00,120.23,120.26,120.07,120.12,9395.0,118.4741,118.5037,118.3164,118.3657,9395.0
2023-06-15 12:10:00,120.12,120.24,120.1,120.23,10019.0,118.3657,118.484,118.346,118.4741,10019.0
2023-06-15 12:20:00,120.23,120.41,120.22,120.38,9618.0,118.4741,118.6515,118.4642,118.6219,9618.0
2023-06-15 12:30:00,120.38,120.42,120.32,120.37,11033.0,118.6219,118.6613,118.5628,118.6121,11033.0
2023-06-15 12:40:00,120.37,120.39,120.25,120.35,10110.0,118.6121,118.6318,118.4938,118.5923,10110.0
2023-06-15 12:50:00,120.36,120.6,120.36,120.6,7323.0,118.6022,118.8387,118.6022,118.8387,7323.0
2023-06-15 13:00:00,120.62,120.75,120.54,120.55,8394.0,118.8584,118.9865,118.7796,118.7894,8394.0
2023-06-15 13:10:00,120.56,120.68,120.52,120.67,7387.0,118.7993,118.9175,118.7599,118.9077,7387.0
2023-06-15 13:20:00,120.71,120.87,120.71,120.81,8922.0,118.9471,119.1048,118.9471,119.0456,8922.0
2023-06-15 13:30:00,120.81,120.88,120.74,120.86,22781.0,119.0456,119.1146,118.9767,119.0949,22781.0
2023-06-15 13:40:00,120.86,121.02,120.75,120.76,24003.0,119.0949,119.2526,118.9865,118.9964,24003.0
2023-06-15 13:50:00,120.72,120.75,120.46,120.66,16161.0,118.9569,118.9865,118.7007,118.8978,16161.0
2023-06-15 14:00:00,120.65,120.88,120.62,120.7,10601.0,118.888,119.1146,118.8584,118.9372,10601.0
2023-06-15 14:10:00,120.66,120.91,120.66,120.75,10399.0,118.8978,119.1442,118.8978,118.9865,10399.0
2023-06-15 14:20:00,120.72,120.95,120.67,120.89,25326.0,118.9569,119.1836,118.9077,119.1245,25326.0
2023-06-15 14:30:00,120.89,121.0,120.8,120.96,14163.0,119.1245,119.2329,119.0358,119.1934,14163.0
2023-06-15 14:40:00,120.96,121.24,120.94,121.23,11282.0,119.1934,119.4694,119.1737,119.4595,11282.0
2023-06-15 14:50:00,121.23,121.62,121.19,121.56,14986.0,119.4595,119.8438,119.4201,119.7847,14986.0
2023-06-15 15:00:00,121.58,121.64,121.43,121.59,41767.0,119.8044,119.8635,119.6566,119.8142,41767.0
2023-06-15 15:10:00,121.58,121.74,121.48,121.52,37006.0,119.8044,119.962,119.7058,119.7453,37006.0
2023-06-15 15:20:00,121.47,121.55,121.37,121.41,18405.0,119.696,119.7748,119.5975,119.6369,18405.0
2023-06-15 15:30:00,121.42,121.43,121.12,121.16,18430.0,119.6467,119.6566,119.3511,119.3905,18430.0
2023-06-15 15:40:00,121.17,121.39,121.15,121.33,25335.0,119.4004,119.6172,119.3807,119.558,25335.0
2023-06-15 15:50:00,121.35,121.46,120.92,121.24,222168.0,119.5777,119.6861,119.154,119.4694,222168.0
2023-06-16 09:30:00,122.1,122.91,121.85,122.87,291918.0,120.3168,121.115,120.0704,121.0755,291918.0
2023-06-16 09:40:00,122.84,123.18,122.01,122.16,24081.0,121.046,121.381,120.2281,120.3759,24081.0
2023-06-16 09:50:00,122.2,122.35,121.12,121.12,14233.0,120.4153,120.5631,119.3511,119.3511,14233.0
2023-06-16 10:00:00,121.08,121.74,120.97,121.52,31605.0,119.3117,119.962,119.2033,119.7453,31605.0
2023-06-16 10:10:00,121.49,121.52,121.1,121.19,23661.0,119.7157,119.7453,119.3314,119.4201,23661.0
2023-06-16 10:20:00,121.18,121.57,121.13,121.44,13618.0,119.4102,119.7945,119.361,119.6664,13618.0
2023-06-16 10:30:00,121.43,121.6,121.32,121.36,20886.0,119.6566,119.8241,119.5482,119.5876,20886.0
2023-06-16 10:40:00,121.32,121.42,121.1,121.37,19122.0,119.5482,119.6467,119.3314,119.5975,19122.0
2023-06-16 10:50:00,121.41,121.69,121.19,121.19,22101.0,119.6369,119.9128,119.4201,119.4201,22101.0
2023-06-16 11:00:00,121.18,121.22,120.79,120.86,15693.0,119.4102,119.4496,119.0259,119.0949,15693.0
2023-06-16 11:10:00,120.86,121.16,120.78,121.07,12437.0,119.0949,119.3905,119.0161,119.3018,12437.0
2023-06-16 11:20:00,121.08,121.09,120.63,120.95,11389.0,119.3117,119.3215,118.8683,119.1836,11389.0
2023-06-16 11:30:00,121.0,121.07,120.79,120.8,11907.0,119.2329,119.3018,119.0259,119.0358,11907.0
2023-06-16 11:40:00,120.81,121.03,120.73,120.89,9199.0,119.0456,119.2624,118.9668,119.1245,9199.0
2023-06-16 11:50:00,120.89,121.07,120.77,121.04,9955.0,119.1245,119.3018,119.0062,119.2723,9955.0
2023-06-16 12:00:00,121.06,121.15,120.98,121.08,8282.0,119.292,119.3807,119.2131,119.3117,8282.0
2023-06-16 12:10:00,121.11,121.14,120.91,121.12,9660.0,119.3413,119.3708,119.1442,119.3511,9660.0
2023-06-16 12:20:00,121.15,121.23,121.15,121.23,7622.0,119.3807,119.4595,119.3807,119.4595,7622.0
2023-06-16 12:30:00,121.23,121.41,121.21,121.41,13719.0,119.4595,119.6369,119.4398,119.6369,13719.0
2023-06-16 12:40:00,121.4,121.58,121.33,121.57,9808.0,119.627,119.8044,119.558,119.7945,9808.0
2023-06-16 12:50:00,121.54,121.62,121.5,121.58,10157.0,119.765,119.8438,119.7256,119.8044,10157.0
2023-06-16 13:00:00,121.58,121.67,121.48,121.53,13483.0,119.8044,119.8931,119.7058,119.7551,13483.0
2023-06-16 13:10:00,121.53,121.66,121.51,121.59,9220.0,119.7551,119.8832,119.7354,119.8142,9220.0
2023-06-16 13:20:00,121.59,121.61,121.34,121.36,14844.0,119.8142,119.8339,119.5679,119.5876,14844.0
2023-06-16 13:30:00,121.36,121.39,121.28,121.35,14147.0,119.5876,119.6172,119.5088,119.5777,14147.0
2023-06-16 13:40:00,121.37,121.37,121.24,121.26,8575.0,119.5975,119.5975,119.4694,119.4891,8575.0
2023-06-16 13:50:00,121.24,121.3,121.15,121.17,8524.0,119.4694,119.5285,119.3807,119.4004,8524.0
2023-06-16 14:00:00,121.2,121.28,121.01,121.12,28974.0,119.4299,119.5088,119.2427,119.3511,28974.0
2023-06-16 14:10:00,121.12,121.18,120.92,121.0,9348.0,119.3511,119.4102,119.154,119.2329,9348.0
2023-06-16 14:20:00,121.03,121.13,120.98,121.04,10063.0,119.2624,119.361,119.2131,119.2723,10063.0
2023-06-16 14:30:00,121.04,121.33,120.97,121.27,13862.0,119.2723,119.558,119.2033,119.4989,13862.0
2023-06-16 14:40:00,121.26,121.31,121.14,121.16,8856.0,119.4891,119.5383,119.3708,119.3905,8856.0
2023-06-16 14:50:00,121.03,121.16,121.01,121.09,16917.0,119.2624,119.3905,119.2427,119.3215,16917.0
2023-06-16 15:00:00,121.1,121.29,121.0,121.28,15451.0,119.3314,119.5186,119.2329,119.5088,15451.0
2023-06-16 15:10:00,121.31,121.35,121.2,121.34,18730.0,119.5383,119.5777,119.4299,119.5679,18730.0
2023-06-16 15:20:00,121.34,121.5,121.34,121.4,19336.0,119.5679,119.7256,119.5679,119.627,19336.0
2023-06-16 15:30:00,121.38,121.75,121.35,121.64,37517.0,119.6073,119.9719,119.5777,119.8635,37517.0
2023-06-16 15:40:00,121.64,121.78,121.54,121.76,75622.0,119.8635,120.0015,119.765,119.9818,75622.0
2023-06-16 15:50:00,121.76,121.89,121.09,121.19,192570.0,119.9818,120.1099,119.3215,119.4201,192570.0
2023-06-20 09:30:00,118.64,118.65,117.41,117.93,100187.0,116.9073,116.9172,115.6953,116.2077,100187.0
2023-06-20 09:40:00,117.91,118.02,116.88,117.52,40405.0,116.188,116.2964,115.173,115.8037,40405.0
2023-06-20 09:50:00,117.52,118.07,117.27,117.61,28177.0,115.8037,116.3456,115.5573,115.8924,28177.0
2023-06-20 10:00:00,117.57,117.57,117.06,117.16,33350.0,115.853,115.853,115.3504,115.4489,33350.0
2023-06-20 10:10:00,117.1,117.86,117.05,117.2,56034.0,115.3898,116.1387,115.3405,115.4884,56034.0
2023-06-20 10:20:00,117.2,117.5,117.14,117.36,46945.0,115.4884,115.784,115.4292,115.646,46945.0
2023-06-20 10:30:00,117.33,117.65,117.24,117.62,18987.0,115.6165,115.9318,115.5278,115.9022,18987.0
2023-06-20 10:40:00,117.62,117.97,117.51,117.88,32485.0,115.9022,116.2471,115.7938,116.1584,32485.0
2023-06-20 10:50:00,117.86,117.94,117.7,117.78,31639.0,116.1387,116.2175,115.9811,116.0599,31639.0
2023-06-20 11:00:00,117.78,117.83,117.41,117.42,34774.0,116.0599,116.1092,115.6953,115.7051,34774.0
2023-06-20 11:10:00,117.44,117.54,117.31,117.37,18682.0,115.7248,115.8234,115.5967,115.6559,18682.0
2023-06-20 11:20:00,117.33,117.59,117.3,117.57,26207.0,115.6165,115.8727,115.5869,115.853,26207.0
2023-06-20 11:30:00,117.54,117.71,117.43,117.68,16573.0,115.8234,115.9909,115.715,115.9613,16573.0
2023-06-20 11:40:00,117.71,117.95,117.71,117.81,16036.0,115.9909,116.2274,115.9909,116.0894,16036.0
2023-06-20 11:50:00,117.81,117.93,117.69,117.89,17648.0,116.0894,116.2077,115.9712,116.1683,17648.0
2023-06-20 12:00:00,117.93,118.08,117.84,117.92,21813.0,116.2077,116.3555,116.119,116.1978,21813.0
2023-06-20 12:10:00,117.93,118.06,117.81,117.81,13451.0,116.2077,116.3358,116.0894,116.0894,13451.0
2023-06-20 12:20:00,117.81,118.17,117.78,118.08,25899.0,116.0894,116.4442,116.0599,116.3555,25899.0
2023-06-20 12:30:00,118.1,118.43,118.06,118.38,14043.0,116.3752,116.7004,116.3358,116.6511,14043.0
2023-06-20 12:40:00,118.4,118.57,118.4,118.44,23210.0,116.6708,116.8383,116.6708,116.7102,23210.0
2023-06-20 12:50:00,118.45,118.5,118.42,118.48,14826.0,116.7201,116.7694,116.6905,116.7497,14826.0
2023-06-20 13:00:00,118.46,118.62,118.41,118.45,14508.0,116.73,116.8876,116.6807,116.7201,14508.0
2023-06-20 13:10:00,118.45,118.63,118.39,118.53,15310.0,116.7201,116.8975,116.661,116.7989,15310.0
2023-06-20 13:20:00,118.53,118.79,118.51,118.71,14248.0,116.7989,117.0551,116.7792,116.9763,14248.0
2023-06-20 13:30:00,118.7,118.74,118.59,118.64,13557.0,116.9664,117.0059,116.8581,116.9073,13557.0
2023-06-20 13:40:00,118.66,118.79,118.65,118.75,13886.0,116.927,117.0551,116.9172,117.0157,13886.0
2023-06-20 13:50:00,118.75,118.76,118.47,118.53,11794.0,117.0157,117.0256,116.7398,116.7989,11794.0
2023-06-20 14:00:00,118.52,118.57,118.42,118.43,9628.0,116.7891,116.8383,116.6905,116.7004,9628.0
2023-06-20 14:10:00,118.44,118.59,118.39,118.58,14813.0,116.7102,116.8581,116.661,116.8482,14813.0
2023-06-20 14:20:00,118.59,118.73,118.55,118.62,11458.0,116.8581,116.996,116.8186,116.8876,11458.0
2023-06-20 14:30:00,118.64,118.7,118.46,118.46,10150.0,116.9073,116.9664,116.73,116.73,10150.0
2023-06-20 14:40:00,118.44,118.51,118.33,118.51,36734.0,116.7102,116.7792,116.6019,116.7792,36734.0
2023-06-20 14:50:00,118.51,118.53,118.43,118.46,12731.0,116.7792,116.7989,116.7004,116.73,12731.0
2023-06-20 15:00:00,118.49,118.57,118.41,118.48,19581.0,116.7595,116.8383,116.6807,116.7497,19581.0
2023-06-20 15:10:00,118.49,118.5,118.25,118.29,17645.0,116.7595,116.7694,116.523,116.5624,17645.0
2023-06-20 15:20:00,118.26,118.4,118.2,118.25,26065.0,116.5329,116.6708,116.4737,116.523,26065.0
2023-06-20 15:30:00,118.28,118.28,117.95,117.97,23742.0,116.5526,116.5526,116.2274,116.2471,23742.0
2023-06-20 15:40:00,117.95,118.19,117.9,118.13,78964.0,116.2274,116.4639,116.1781,116.4048,78964.0
2023-06-20 15:50:00,118.12,118.2,117.92,118.16,137808.0,116.3949,116.4737,116.1978,116.4343,137808.0
2023-06-21 09:30:00,117.79,118.16,117.27,117.6,57316.0,116.0697,116.4343,115.5573,115.8825,57316.0
2023-06-21 09:40:00,117.6,117.97,117.35,117.6,27072.0,115.8825,116.2471,115.6362,115.8825,27072.0
2023-06-21 09:50:00,117.64,118.11,117.51,118.04,18261.0,115.9219,116.3851,115.7938,116.3161,18261.0
2023-06-21 10:00:00,118.12,118.14,117.68,117.95,25787.0,116.3949,116.4146,115.9613,116.2274,25787.0
2023-06-21 10:10:00,117.96,118.33,117.8,118.11,21745.0,116.2373,116.6019,116.0796,116.3851,21745.0
2023-06-21 10:20:00,118.16,118.43,118.1,118.19,31033.0,116.4343,116.7004,116.3752,116.4639,31033.0
2023-06-21 10:30:00,118.23,118.31,118.05,118.19,14367.0,116.5033,116.5821,116.3259,116.4639,14367.0
2023-06-21 10:40:00,118.18,118.18,117.91,117.91,9763.0,116.454,116.454,116.188,116.188,9763.0
2023-06-21 10:50:00,117.91,118.46,117.85,118.4,23849.0,116.188,116.73,116.1289,116.6708,23849.0
2023-06-21 11:00:00,118.4,118.49,118.19,118.46,15765.0,116.6708,116.7595,116.4639,116.73,15765.0
2023-06-21 11:10:00,118.44,118.77,118.43,118.43,16533.0,116.7102,117.0354,116.7004,116.7004,16533.0
2023-06-21 11:20:00,118.47,118.89,118.47,118.77,15663.0,116.7398,117.1537,116.7398,117.0354,15663.0
2023-06-21 11:30:00,118.77,119.04,118.69,119.04,14347.0,117.0354,117.3015,116.9566,117.3015,14347.0
2023-06-21 11:40:00,119.05,119.1,118.87,118.92,14338.0,117.3113,117.3606,117.134,117.1832,14338.0
2023-06-21 11:50:00,118.9,119.08,118.82,119.04,14317.0,117.1635,117.3409,117.0847,117.3015,14317.0
2023-06-21 12:00:00,119.04,119.11,118.9,118.95,12147.0,117.3015,117.3705,117.1635,117.2128,12147.0
2023-06-21 12:10:00,118.91,118.91,118.64,118.69,8901.0,117.1734,117.1734,116.9073,116.9566,8901.0
2023-06-21 12:20:00,118.7,118.81,118.64,118.8,8309.0,116.9664,117.0748,116.9073,117.065,8309.0
2023-06-21 12:30:00,118.83,118.99,118.82,118.85,8906.0,117.0945,117.2522,117.0847,117.1143,8906.0
2023-06-21 12:40:00,118.89,118.97,118.54,118.6,10918.0,117.1537,117.2325,116.8088,116.8679,10918.0
2023-06-21 12:50:00,118.59,118.69,118.48,118.61,7272.0,116.8581,116.9566,116.7497,116.8778,7272.0
2023-06-21 13:00:00,118.6,118.64,118.4,118.64,11342.0,116.8679,116.9073,116.6708,116.9073,11342.0
2023-06-21 13:10:00,118.66,118.66,118.52,118.62,8234.0,116.927,116.927,116.7891,116.8876,8234.0
2023-06-21 13:20:00,118.62,118.64,118.4,118.4,11197.0,116.8876,116.9073,116.6708,116.6708,11197.0
2023-06-21 13:30:00,118.42,118.49,118.34,118.47,12340.0,116.6905,116.7595,116.6117,116.7398,12340.0
2023-06-21 13:40:00,118.48,118.55,118.45,118.46,10040.0,116.7497,116.8186,116.7201,116.73,10040.0
2023-06-21 13:50:00,118.44,118.64,118.44,118.61,13510.0,116.7102,116.9073,116.7102,116.8778,13510.0
2023-06-21 14:00:00,118.62,118.69,118.58,118.58,8290.0,116.8876,116.9566,116.8482,116.8482,8290.0
2023-06-21 14:10:00,118.55,118.63,118.53,118.62,11463.0,116.8186,116.8975,116.7989,116.8876,11463.0
2023-06-21 14:20:00,118.63,118.69,118.57,118.66,9382.0,116.8975,116.9566,116.8383,116.927,9382.0
2023-06-21 14:30:00,118.67,118.76,118.5,118.53,11542.0,116.9369,117.0256,116.7694,116.7989,11542.0
2023-06-21 14:40:00,118.53,118.65,118.51,118.59,13240.0,116.7989,116.9172,116.7792,116.8581,13240.0
2023-06-21 14:50:00,118.6,118.64,118.52,118.64,13627.0,116.8679,116.9073,116.7891,116.9073,13627.0
2023-06-21 15:00:00,118.64,118.64,118.48,118.56,12587.0,116.9073,116.9073,116.7497,116.8285,12587.0
2023-06-21 15:10:00,118.56,118.64,118.52,118.58,14175.0,116.8285,116.9073,116.7891,116.8482,14175.0
2023-06-21 15:20:00,118.57,118.58,118.45,118.55,18318.0,116.8383,116.8482,116.7201,116.8186,18318.0
2023-06-21 15:30:00,118.54,118.55,118.28,118.37,45420.0,116.8088,116.8186,116.5526,116.6413,45420.0
2023-06-21 15:40:00,118.35,118.53,118.35,118.51,34351.0,116.6216,116.7989,116.6216,116.7792,34351.0
2023-06-21 15:50:00,118.52,118.56,118.24,118.34,91335.0,116.7891,116.8285,116.5132,116.6117,91335.0
2023-06-22 09:30:00,118.84,118.95,118.0,118.27,54780.0,117.1044,117.2128,116.2767,116.5427,54780.0
2023-06-22 09:40:00,118.18,118.27,117.47,117.48,28206.0,116.454,116.5427,115.7544,115.7643,28206.0
2023-06-22 09:50:00,117.42,117.96,117.42,117.63,14183.0,115.7051,116.2373,115.7051,115.9121,14183.0
2023-06-22 10:00:00,117.75,117.77,117.17,117.26,21134.0,116.0303,116.05,115.4588,115.5475,21134.0
2023-06-22 10:10:00,117.26,117.76,117.21,117.6,12795.0,115.5475,116.0402,115.4982,115.8825,12795.0
2023-06-22 10:20:00,117.5,117.51,117.32,117.51,14287.0,115.784,115.7938,115.6066,115.7938,14287.0
2023-06-22 10:30:00,117.59,117.82,117.55,117.6,12952.0,115.8727,116.0993,115.8332,115.8825,12952.0
2023-06-22 10:40:00,117.61,117.73,117.5,117.73,16342.0,115.8924,116.0106,115.784,116.0106,16342.0
2023-06-22 10:50:00,117.77,117.88,117.61,117.66,12900.0,116.05,116.1584,115.8924,115.9416,12900.0
2023-06-22 11:00:00,117.75,117.92,117.55,117.67,25127.0,116.0303,116.1978,115.8332,115.9515,25127.0
2023-06-22 11:10:00,117.69,117.81,117.51,117.75,30731.0,115.9712,116.0894,115.7938,116.0303,30731.0
2023-06-22 11:20:00,117.74,117.83,117.65,117.68,12637.0,116.0205,116.1092,115.9318,115.9613,12637.0
2023-06-22 11:30:00,117.66,117.76,117.66,117.7,12963.0,115.9416,116.0402,115.9416,115.9811,12963.0
2023-06-22 11:40:00,117.71,117.83,117.61,117.83,29614.0,115.9909,116.1092,115.8924,116.1092,29614.0
2023-06-22 11:50:00,117.84,118.07,117.83,118.06,17043.0,116.119,116.3456,116.1092,116.3358,17043.0
2023-06-22 12:00:00,118.04,118.06,117.82,117.98,15065.0,116.3161,116.3358,116.0993,116.257,15065.0
2023-06-22 12:10:00,117.99,118.17,117.98,118.09,19393.0,116.2668,116.4442,116.257,116.3654,19393.0
2023-06-22 12:20:00,118.06,118.2,118.0,118.18,8235.0,116.3358,116.4737,116.2767,116.454,8235.0
2023-06-22 12:30:00,118.18,118.29,118.1,118.22,16182.0,116.454,116.5624,116.3752,116.4935,16182.0
2023-06-22 12:40:00,118.21,118.28,118.17,118.28,11974.0,116.4836,116.5526,116.4442,116.5526,11974.0
2023-06-22 12:50:00,118.35,118.45,118.18,118.45,10486.0,116.6216,116.7201,116.454,116.7201,10486.0
2023-06-22 13:00:00,118.47,118.47,118.17,118.3,13654.0,116.7398,116.7398,116.4442,116.5723,13654.0
2023-06-22 13:10:00,118.3,118.36,118.21,118.35,12534.0,116.5723,116.6314,116.4836,116.6216,12534.0
2023-06-22 13:20:00,118.36,118.39,118.24,118.3,11793.0,116.6314,116.661,116.5132,116.5723,11793.0
2023-06-22 13:30:00,118.32,118.34,118.13,118.28,16198.0,116.592,116.6117,116.4048,116.5526,16198.0
2023-06-22 13:40:00,118.28,118.34,118.27,118.31,11158.0,116.5526,116.6117,116.5427,116.5821,11158.0
2023-06-22 13:50:00,118.3,118.32,118.21,118.26,13269.0,116.5723,116.592,116.4836,116.5329,13269.0
2023-06-22 14:00:00,118.23,118.28,118.18,118.19,8073.0,116.5033,116.5526,116.454,116.4639,8073.0
2023-06-22 14:10:00,118.18,118.22,118.06,118.06,6825.0,116.454,116.4935,116.3358,116.3358,6825.0
2023-06-22 14:20:00,118.08,118.45,118.08,118.44,13561.0,116.3555,116.7201,116.3555,116.7102,13561.0
2023-06-22 14:30:00,118.47,118.54,118.42,118.48,10545.0,116.7398,116.8088,116.6905,116.7497,10545.0
2023-06-22 14:40:00,118.47,118.47,118.34,118.39,10928.0,116.7398,116.7398,116.6117,116.661,10928.0
2023-06-22 14:50:00,118.38,118.43,118.31,118.41,19181.0,116.6511,116.7004,116.5821,116.6807,19181.0
2023-06-22 15:00:00,118.43,118.45,118.27,118.27,9280.0,116.7004,116.7201,116.5427,116.5427,9280.0
2023-06-22 15:10:00,118.25,118.4,118.24,118.33,16807.0,116.523,116.6708,116.5132,116.6019,16807.0
2023-06-22 15:20:00,118.33,118.33,118.11,118.11,16419.0,116.6019,116.6019,116.3851,116.3851,16419.0
2023-06-22 15:30:00,118.09,118.28,117.98,118.28,81446.0,116.3654,116.5526,116.257,116.5526,81446.0
2023-06-22 15:40:00,118.29,118.31,118.22,118.3,28081.0,116.5624,116.5821,116.4935,116.5723,28081.0
2023-06-22 15:50:00,118.31,118.77,118.26,118.67,219102.0,116.5821,117.0354,116.5329,116.9369,219102.0
2023-06-23 09:30:00,117.76,118.16,117.58,117.98,41082.0,116.0402,116.4343,115.8628,116.257,41082.0
2023-06-23 09:40:00,117.98,118.98,117.98,118.98,20835.0,116.257,117.2424,116.257,117.2424,20835.0
2023-06-23 09:50:00,118.92,119.2,118.89,119.12,22882.0,117.1832,117.4591,117.1537,117.3803,22882.0
2023-06-23 10:00:00,119.11,119.25,118.74,118.8,33217.0,117.3705,117.5084,117.0059,117.065,33217.0
2023-06-23 10:10:00,118.81,118.94,118.73,118.83,21438.0,117.0748,117.2029,116.996,117.0945,21438.0
2023-06-23 10:20:00,118.83,118.91,118.57,118.62,19364.0,117.0945,117.1734,116.8383,116.8876,19364.0
2023-06-23 10:30:00,118.68,118.92,118.59,118.81,22234.0,116.9467,117.1832,116.8581,117.0748,22234.0
2023-06-23 10:40:00,118.82,118.83,118.59,118.68,32634.0,117.0847,117.0945,116.8581,116.9467,32634.0
2023-06-23 10:50:00,118.62,118.7,118.35,118.49,20813.0,116.8876,116.9664,116.6216,116.7595,20813.0
2023-06-23 11:00:00,118.43,118.52,118.37,118.37,8053.0,116.7004,116.7891,116.6413,116.6413,8053.0
2023-06-23 11:10:00,118.41,118.58,118.41,118.51,16994.0,116.6807,116.8482,116.6807,116.7792,16994.0
2023-06-23 11:20:00,118.51,118.61,118.39,118.61,19876.0,116.7792,116.8778,116.661,116.8778,19876.0
2023-06-23 11:30:00,118.61,118.75,118.56,118.62,11043.0,116.8778,117.0157,116.8285,116.8876,11043.0
2023-06-23 11:40:00,118.71,118.74,118.58,118.69,11798.0,116.9763,117.0059,116.8482,116.9566,11798.0
2023-06-23 11:50:00,118.66,118.79,118.6,118.79,11108.0,116.927,117.0551,116.8679,117.0551,11108.0
2023-06-23 12:00:00,118.8,118.92,118.75,118.88,9941.0,117.065,117.1832,117.0157,117.1438,9941.0
2023-06-23 12:10:00,118.9,118.91,118.69,118.76,11056.0,117.1635,117.1734,116.9566,117.0256,11056.0
2023-06-23 12:20:00,118.76,118.82,118.7,118.73,8257.0,117.0256,117.0847,116.9664,116.996,8257.0
2023-06-23 12:30:00,118.79,118.79,118.63,118.67,8560.0,117.0551,117.0551,116.8975,116.9369,8560.0
2023-06-23 12:40:00,118.67,118.83,118.64,118.83,8557.0,116.9369,117.0945,116.9073,117.0945,8557.0
2023-06-23 12:50:00,118.82,119.03,118.81,118.99,11480.0,117.0847,117.2916,117.0748,117.2522,11480.0
2023-06-23 13:00:00,119.0,119.15,118.91,119.1,25515.0,117.2621,117.4099,117.1734,117.3606,25515.0
2023-06-23 13:10:00,119.1,119.23,119.07,119.22,10021.0,117.3606,117.4887,117.331,117.4789,10021.0
2023-06-23 13:20:00,119.22,119.22,118.98,119.03,23366.0,117.4789,117.4789,117.2424,117.2916,23366.0
2023-06-23 13:30:00,119.04,119.16,119.03,119.05,8504.0,117.3015,117.4197,117.2916,117.3113,8504.0
2023-06-23 13:40:00,119.05,119.08,118.95,118.99,13157.0,117.3113,117.3409,117.2128,117.2522,13157.0
2023-06-23 13:50:00,119.01,119.05,118.92,118.93,8553.0,117.2719,117.3113,117.1832,117.1931,8553.0
2023-06-23 14:00:00,118.93,118.93,118.75,118.78,8882.0,117.1931,117.1931,117.0157,117.0453,8882.0
2023-06-23 14:10:00,118.77,118.89,118.73,118.89,15164.0,117.0354,117.1537,116.996,117.1537,15164.0
2023-06-23 14:20:00,118.88,119.11,118.88,118.97,33341.0,117.1438,117.3705,117.1438,117.2325,33341.0
2023-06-23 14:30:00,118.97,118.98,118.84,118.89,27728.0,117.2325,117.2424,117.1044,117.1537,27728.0
2023-06-23 14:40:00,118.91,119.14,118.88,119.11,28493.0,117.1734,117.4,117.1438,117.3705,28493.0
2023-06-23 14:50:00,119.1,119.23,119.08,119.18,17284.0,117.3606,117.4887,117.3409,117.4394,17284.0
2023-06-23 15:00:00,119.17,119.3,119.1,119.29,26070.0,117.4296,117.5577,117.3606,117.5478,26070.0
2023-06-23 15:10:00,119.28,119.45,119.22,119.43,32942.0,117.538,117.7055,117.4789,117.6858,32942.0
2023-06-23 15:20:00,119.43,119.43,119.26,119.28,25027.0,117.6858,117.6858,117.5183,117.538,25027.0
2023-06-23 15:30:00,119.3,119.54,119.25,119.48,32353.0,117.5577,117.7942,117.5084,117.7351,32353.0
2023-06-23 15:40:00,119.48,119.62,119.39,119.57,60804.0,117.7351,117.873,117.6464,117.8237,60804.0
2023-06-23 15:50:00,119.56,119.71,119.22,119.43,218024.0,117.8139,117.9617,117.4789,117.6858,218024.0
2023-06-26 09:30:00,118.96,119.24,118.51,118.92,35026.0,117.2226,117.4986,116.7792,117.1832,35026.0
2023-06-26 09:40:00,118.92,119.02,118.42,118.56,14910.0,117.1832,117.2818,116.6905,116.8285,14910.0
2023-06-26 09:50:00,118.59,118.74,117.6,117.6,23886.0,116.8581,117.0059,115.8825,115.8825,23886.0
2023-06-26 10:00:00,117.54,118.27,117.34,118.12,25402.0,115.8234,116.5427,115.6263,116.3949,25402.0
2023-06-26 10:10:00,118.12,118.24,117.98,118.12,18980.0,116.3949,116.5132,116.257,116.3949,18980.0
2023-06-26 10:20:00,118.11,118.5,118.09,118.47,15338.0,116.3851,116.7694,116.3654,116.7398,15338.0
2023-06-26 10:30:00,118.47,118.66,118.4,118.58,14336.0,116.7398,116.927,116.6708,116.8482,14336.0
2023-06-26 10:40:00,118.58,119.15,118.49,119.14,12024.0,116.8482,117.4099,116.7595,117.4,12024.0
2023-06-26 10:50:00,119.1,119.31,119.01,119.24,12467.0,117.3606,117.5675,117.2719,117.4986,12467.0
2023-06-26 11:00:00,119.28,119.34,119.15,119.22,8788.0,117.538,117.5971,117.4099,117.4789,8788.0
2023-06-26 11:10:00,119.25,119.44,119.25,119.39,12588.0,117.5084,117.6956,117.5084,117.6464,12588.0
2023-06-26 11:20:00,119.39,119.6,119.27,119.52,10389.0,117.6464,117.8533,117.5281,117.7745,10389.0
2023-06-26 11:30:00,119.54,119.64,119.47,119.48,8316.0,117.7942,117.8927,117.7252,117.7351,8316.0
2023-06-26 11:40:00,119.51,119.65,119.46,119.61,9083.0,117.7646,117.9026,117.7153,117.8632,9083.0
2023-06-26 11:50:00,119.64,119.76,119.62,119.66,16492.0,117.8927,118.011,117.873,117.9124,16492.0
2023-06-26 12:00:00,119.66,119.72,119.53,119.59,8508.0,117.9124,117.9716,117.7843,117.8434,8508.0
2023-06-26 12:10:00,119.57,119.68,119.52,119.62,10305.0,117.8237,117.9321,117.7745,117.873,10305.0
2023-06-26 12:20:00,119.61,119.74,119.57,119.64,11289.0,117.8632,117.9913,117.8237,117.8927,11289.0
2023-06-26 12:30:00,119.65,119.66,119.48,119.55,12691.0,117.9026,117.9124,117.7351,117.804,12691.0
2023-06-26 12:40:00,119.55,119.68,119.42,119.65,10515.0,117.804,117.9321,117.6759,117.9026,10515.0
2023-06-26 12:50:00,119.64,119.8,119.64,119.75,14513.0,117.8927,118.0504,117.8927,118.0011,14513.0
2023-06-26 13:00:00,119.75,119.75,119.51,119.51,5997.0,118.0011,118.0011,117.7646,117.7646,5997.0
2023-06-26 13:10:00,119.5,119.68,119.5,119.66,9368.0,117.7548,117.9321,117.7548,117.9124,9368.0
2023-06-26 13:20:00,119.68,119.71,119.46,119.55,8057.0,117.9321,117.9617,117.7153,117.804,8057.0
2023-06-26 13:30:00,119.54,119.64,119.49,119.62,10972.0,117.7942,117.8927,117.7449,117.873,10972.0
2023-06-26 13:40:00,119.62,119.69,119.59,119.62,9478.0,117.873,117.942,117.8434,117.873,9478.0
2023-06-26 13:50:00,119.61,119.61,119.26,119.26,8215.0,117.8632,117.8632,117.5183,117.5183,8215.0
2023-06-26 14:00:00,119.24,119.25,118.83,118.83,9616.0,117.4986,117.5084,117.0945,117.0945,9616.0
2023-06-26 14:10:00,118.83,118.85,118.74,118.84,12439.0,117.0945,117.1143,117.0059,117.1044,12439.0
2023-06-26 14:20:00,118.84,118.93,118.72,118.81,13218.0,117.1044,117.1931,116.9862,117.0748,13218.0
2023-06-26 14:30:00,118.8,118.96,118.8,118.94,5574.0,117.065,117.2226,117.065,117.2029,5574.0
2023-06-26 14:40:00,118.94,118.99,118.84,118.95,9041.0,117.2029,117.2522,117.1044,117.2128,9041.0
2023-06-26 14:50:00,118.95,118.97,118.73,118.84,12939.0,117.2128,117.2325,116.996,117.1044,12939.0
2023-06-26 15:00:00,118.85,118.95,118.84,118.95,10503.0,117.1143,117.2128,117.1044,117.2128,10503.0
2023-06-26 15:10:00,118.96,118.99,118.87,118.98,16965.0,117.2226,117.2522,117.134,117.2424,16965.0
2023-06-26 15:20:00,118.98,118.98,118.73,118.74,26164.0,117.2424,117.2424,116.996,117.0059,26164.0
2023-06-26 15:30:00,118.71,118.98,118.6,118.97,40230.0,116.9763,117.2424,116.8679,117.2325,40230.0
2023-06-26 15:40:00,118.97,118.97,118.46,118.63,33645.0,117.2325,117.2325,116.73,116.8975,33645.0
2023-06-26 15:50:00,118.6,118.62,118.36,118.4,128095.0,116.8679,116.8876,116.6314,116.6708,128095.0
2023-06-27 09:30:00,118.47,118.96,117.55,117.74,29488.0,116.7398,117.2226,115.8332,116.0205,29488.0
2023-06-27 09:40:00,117.8,117.81,116.73,116.97,19072.0,116.0796,116.0894,115.0252,115.2617,19072.0
2023-06-27 09:50:00,116.98,117.39,116.9,117.18,25420.0,115.2716,115.6756,115.1927,115.4686,25420.0
2023-06-27 10:00:00,117.09,117.29,116.79,117.29,18512.0,115.38,115.577,115.0843,115.577,18512.0
2023-06-27 10:10:00,117.29,117.83,117.24,117.53,60289.0,115.577,116.1092,115.5278,115.8135,60289.0
2023-06-27 10:20:00,117.52,117.64,117.27,117.4,45210.0,115.8037,115.9219,115.5573,115.6854,45210.0
2023-06-27 10:30:00,117.4,117.79,117.35,117.75,45691.0,115.6854,116.0697,115.6362,116.0303,45691.0
2023-06-27 10:40:00,117.78,118.07,117.73,117.9,124799.0,116.0599,116.3456,116.0106,116.1781,124799.0
2023-06-27 10:50:00,117.85,118.03,117.77,117.98,57400.0,116.1289,116.3062,116.05,116.257,57400.0
2023-06-27 11:00:00,118.01,118.07,117.84,118.0,91505.0,116.2865,116.3456,116.119,116.2767,91505.0
2023-06-27 11:10:00,117.99,118.07,117.87,117.97,21815.0,116.2668,116.3456,116.1486,116.2471,21815.0
2023-06-27 11:20:00,117.96,118.08,117.84,118.01,28652.0,116.2373,116.3555,116.119,116.2865,28652.0
2023-06-27 11:30:00,118.03,118.13,117.83,117.92,26337.0,116.3062,116.4048,116.1092,116.1978,26337.0
2023-06-27 11:40:00,117.92,118.02,117.86,118.01,16888.0,116.1978,116.2964,116.1387,116.2865,16888.0
2023-06-27 11:50:00,118.0,118.05,117.98,117.99,14020.0,116.2767,116.3259,116.257,116.2668,14020.0
2023-06-27 12:00:00,117.98,118.01,117.67,117.76,22353.0,116.257,116.2865,115.9515,116.0402,22353.0
2023-06-27 12:10:00,117.74,117.95,117.72,117.95,51170.0,116.0205,116.2274,116.0008,116.2274,51170.0
2023-06-27 12:20:00,117.94,118.16,117.91,118.11,11732.0,116.2175,116.4343,116.188,116.3851,11732.0
2023-06-27 12:30:00,118.13,118.29,118.1,118.29,12634.0,116.4048,116.5624,116.3752,116.5624,12634.0
2023-06-27 12:40:00,118.28,118.29,118.06,118.17,33153.0,116.5526,116.5624,116.3358,116.4442,33153.0
2023-06-27 12:50:00,118.14,118.15,117.89,117.99,58038.0,116.4146,116.4245,116.1683,116.2668,58038.0
2023-06-27 13:00:00,118.0,118.05,117.98,118.0,8481.0,116.2767,116.3259,116.257,116.2767,8481.0
2023-06-27 13:10:00,118.0,118.13,117.93,118.12,16464.0,116.2767,116.4048,116.2077,116.3949,16464.0
2023-06-27 13:20:00,118.13,118.32,118.13,118.3,9768.0,116.4048,116.592,116.4048,116.5723,9768.0
2023-06-27 13:30:00,118.32,118.34,117.67,117.69,86228.0,116.592,116.6117,115.9515,115.9712,86228.0
2023-06-27 13:40:00,117.7,117.74,117.0,117.15,114309.0,115.9811,116.0205,115.2913,115.4391,114309.0
2023-06-27 13:50:00,117.14,117.15,116.86,117.14,35273.0,115.4292,115.4391,115.1533,115.4292,35273.0
2023-06-27 14:00:00,117.14,117.48,116.9,117.46,19515.0,115.4292,115.7643,115.1927,115.7446,19515.0
2023-06-27 14:10:00,117.51,117.56,117.28,117.33,21055.0,115.7938,115.8431,115.5672,115.6165,21055.0
2023-06-27 14:20:00,117.34,117.4,117.26,117.32,17728.0,115.6263,115.6854,115.5475,115.6066,17728.0
2023-06-27 14:30:00,117.36,117.37,117.26,117.34,16910.0,115.646,115.6559,115.5475,115.6263,16910.0
2023-06-27 14:40:00,117.35,117.35,117.05,117.17,23601.0,115.6362,115.6362,115.3405,115.4588,23601.0
2023-06-27 14:50:00,117.17,117.31,117.13,117.18,18555.0,115.4588,115.5967,115.4194,115.4686,18555.0
2023-06-27 15:00:00,117.19,117.42,117.14,117.38,21324.0,115.4785,115.7051,115.4292,115.6657,21324.0
2023-06-27 15:10:00,117.41,117.42,117.22,117.23,16981.0,115.6953,115.7051,115.5081,115.5179,16981.0
2023-06-27 15:20:00,117.26,117.35,117.16,117.35,24315.0,115.5475,115.6362,115.4489,115.6362,24315.0
2023-06-27 15:30:00,117.36,117.36,117.11,117.13,29918.0,115.646,115.646,115.3997,115.4194,29918.0
2023-06-27 15:40:00,117.14,117.24,117.06,117.17,42928.0,115.4292,115.5278,115.3504,115.4588,42928.0
2023-06-27 15:50:00,117.13,117.15,116.93,116.99,167628.0,115.4194,115.4391,115.2223,115.2814,167628.0
2023-06-28 09:30:00,116.7,116.9,115.84,116.63,85247.0,114.9957,115.1927,114.1482,114.9267,85247.0
2023-06-28 09:40:00,116.7,117.11,116.63,116.94,34920.0,114.9957,115.3997,114.9267,115.2322,34920.0
2023-06-28 09:50:00,116.89,117.07,116.86,116.96,28370.0,115.1829,115.3603,115.1533,115.2519,28370.0
2023-06-28 10:00:00,116.94,117.1,116.78,116.91,65266.0,115.2322,115.3898,115.0745,115.2026,65266.0
2023-06-28 10:10:00,116.92,116.92,116.66,116.83,33388.0,115.2124,115.2124,114.9562,115.1238,33388.0
2023-06-28 10:20:00,116.84,116.91,116.38,116.46,20352.0,115.1336,115.2026,114.6803,114.7592,20352.0
2023-06-28 10:30:00,116.5,116.62,116.21,116.22,20597.0,114.7986,114.9168,114.5128,114.5227,20597.0
2023-06-28 10:40:00,116.22,116.29,116.1,116.23,27997.0,114.5227,114.5916,114.4044,114.5325,27997.0
2023-06-28 10:50:00,116.25,116.25,115.73,115.78,22681.0,114.5522,114.5522,114.0398,114.0891,22681.0
2023-06-28 11:00:00,115.79,116.19,115.71,116.07,19256.0,114.0989,114.4931,114.0201,114.3749,19256.0
2023-06-28 11:10:00,116.12,116.3,116.02,116.28,14069.0,114.4241,114.6015,114.3256,114.5818,14069.0
2023-06-28 11:20:00,116.29,116.45,116.2,116.43,20125.0,114.5916,114.7493,114.503,114.7296,20125.0
2023-06-28 11:30:00,116.43,116.5,116.28,116.28,11577.0,114.7296,114.7986,114.5818,114.5818,11577.0
2023-06-28 11:40:00,116.28,116.32,116.13,116.18,15407.0,114.5818,114.6212,114.434,114.4833,15407.0
2023-06-28 11:50:00,116.17,116.21,116.05,116.11,11755.0,114.4734,114.5128,114.3551,114.4143,11755.0
2023-06-28 12:00:00,116.11,116.2,116.03,116.17,23258.0,114.4143,114.503,114.3354,114.4734,23258.0
2023-06-28 12:10:00,116.18,116.45,116.08,116.27,40169.0,114.4833,114.7493,114.3847,114.5719,40169.0
2023-06-28 12:20:00,116.26,116.47,116.24,116.37,15318.0,114.5621,114.769,114.5424,114.6705,15318.0
2023-06-28 12:30:00,116.41,116.55,116.41,116.5,18147.0,114.7099,114.8478,114.7099,114.7986,18147.0
2023-06-28 12:40:00,116.5,116.52,116.21,116.33,29947.0,114.7986,114.8183,114.5128,114.6311,29947.0
2023-06-28 12:50:00,116.27,116.33,116.16,116.26,8660.0,114.5719,114.6311,114.4635,114.5621,8660.0
2023-06-28 13:00:00,116.25,116.38,116.19,116.32,9392.0,114.5522,114.6803,114.4931,114.6212,9392.0
2023-06-28 13:10:00,116.32,116.5,116.26,116.48,32359.0,114.6212,114.7986,114.5621,114.7789,32359.0
2023-06-28 13:20:00,116.5,116.55,116.39,116.54,21413.0,114.7986,114.8478,114.6902,114.838,21413.0
2023-06-28 13:30:00,116.54,116.65,116.33,116.37,18216.0,114.838,114.9464,114.6311,114.6705,18216.0
2023-06-28 13:40:00,116.36,116.48,116.26,116.27,15009.0,114.6606,114.7789,114.5621,114.5719,15009.0
2023-06-28 13:50:00,116.29,116.41,116.24,116.35,12313.0,114.5916,114.7099,114.5424,114.6508,12313.0
2023-06-28 14:00:00,116.36,116.4,116.25,116.38,10851.0,114.6606,114.7,114.5522,114.6803,10851.0
2023-06-28 14:10:00,116.37,116.44,116.3,116.43,16124.0,114.6705,114.7395,114.6015,114.7296,16124.0
2023-06-28 14:20:00,116.43,116.45,116.3,116.38,18061.0,114.7296,114.7493,114.6015,114.6803,18061.0
2023-06-28 14:30:00,116.35,116.36,116.18,116.25,15736.0,114.6508,114.6606,114.4833,114.5522,15736.0
2023-06-28 14:40:00,116.23,116.37,116.22,116.27,13436.0,114.5325,114.6705,114.5227,114.5719,13436.0
2023-06-28 14:50:00,116.25,116.26,116.13,116.21,37457.0,114.5522,114.5621,114.434,114.5128,37457.0
2023-06-28 15:00:00,116.21,116.53,116.21,116.53,44457.0,114.5128,114.8281,114.5128,114.8281,44457.0
2023-06-28 15:10:00,116.53,116.56,116.44,116.5,36911.0,114.8281,114.8577,114.7395,114.7986,36911.0
2023-06-28 15:20:00,116.53,116.66,116.43,116.46,33868.0,114.8281,114.9562,114.7296,114.7592,33868.0
2023-06-28 15:30:00,116.45,116.56,116.42,116.42,39066.0,114.7493,114.8577,114.7197,114.7197,39066.0
2023-06-28 15:40:00,116.42,116.45,116.32,116.39,99872.0,114.7197,114.7493,114.6212,114.6902,99872.0
2023-06-28 15:50:00,116.38,116.4,116.16,116.4,296838.0,114.6803,114.7,114.4635,114.7,296838.0
2023-06-29 09:30:00,116.16,116.7,116.07,116.57,31488.0,114.4635,114.9957,114.3749,114.8676,31488.0
2023-06-29 09:40:00,116.56,116.73,116.36,116.7,12975.0,114.8577,115.0252,114.6606,114.9957,12975.0
2023-06-29 09:50:00,116.7,116.9,116.62,116.78,16658.0,114.9957,115.1927,114.9168,115.0745,16658.0
2023-06-29 10:00:00,116.75,116.79,116.55,116.73,32191.0,115.0449,115.0843,114.8478,115.0252,32191.0
2023-06-29 10:10:00,116.76,117.16,116.75,117.14,51091.0,115.0548,115.4489,115.0449,115.4292,51091.0
2023-06-29 10:20:00,117.15,117.27,116.74,116.77,32087.0,115.4391,115.5573,115.0351,115.0646,32087.0
2023-06-29 10:30:00,116.81,117.01,116.74,116.79,30550.0,115.104,115.3011,115.0351,115.0843,30550.0
2023-06-29 10:40:00,116.79,116.91,116.78,116.91,16562.0,115.0843,115.2026,115.0745,115.2026,16562.0
2023-06-29 10:50:00,116.91,117.0,116.85,116.92,21470.0,115.2026,115.2913,115.1435,115.2124,21470.0
2023-06-29 11:00:00,116.93,117.19,116.9,117.16,22263.0,115.2223,115.4785,115.1927,115.4489,22263.0
2023-06-29 11:10:00,117.18,117.56,117.16,117.3,24998.0,115.4686,115.8431,115.4489,115.5869,24998.0
2023-06-29 11:20:00,117.31,117.56,117.3,117.52,17329.0,115.5967,115.8431,115.5869,115.8037,17329.0
2023-06-29 11:30:00,117.51,117.6,117.46,117.6,20560.0,115.7938,115.8825,115.7446,115.8825,20560.0
2023-06-29 11:40:00,117.6,117.64,117.32,117.34,14466.0,115.8825,115.9219,115.6066,115.6263,14466.0
2023-06-29 11:50:00,117.37,117.65,117.37,117.63,13972.0,115.6559,115.9318,115.6559,115.9121,13972.0
2023-06-29 12:00:00,117.63,117.68,117.47,117.66,14684.0,115.9121,115.9613,115.7544,115.9416,14684.0
2023-06-29 12:10:00,117.65,117.79,117.61,117.7,13913.0,115.9318,116.0697,115.8924,115.9811,13913.0
2023-06-29 12:20:00,117.72,117.82,117.66,117.77,16720.0,116.0008,116.0993,115.9416,116.05,16720.0
2023-06-29 12:30:00,117.78,117.92,117.74,117.9,16651.0,116.0599,116.1978,116.0205,116.1781,16651.0
2023-06-29 12:40:00,117.89,117.9,117.7,117.85,13551.0,116.1683,116.1781,115.9811,116.1289,13551.0
2023-06-29 12:50:00,117.84,117.9,117.58,117.68,10665.0,116.119,116.1781,115.8628,115.9613,10665.0
2023-06-29 13:00:00,117.64,117.73,117.54,117.68,9432.0,115.9219,116.0106,115.8234,115.9613,9432.0
2023-06-29 13:10:00,117.75,117.79,117.7,117.77,9281.0,116.0303,116.0697,115.9811,116.05,9281.0
2023-06-29 13:20:00,117.78,118.06,117.73,118.05,63304.0,116.0599,116.3358,116.0106,116.3259,63304.0
2023-06-29 13:30:00,118.07,118.17,117.96,117.98,25001.0,116.3456,116.4442,116.2373,116.257,25001.0
2023-06-29 13:40:00,117.96,117.99,117.79,117.89,7734.0,116.2373,116.2668,116.0697,116.1683,7734.0
2023-06-29 13:50:00,117.89,118.02,117.71,117.82,23442.0,116.1683,116.2964,115.9909,116.0993,23442.0
2023-06-29 14:00:00,117.82,117.82,117.55,117.67,12834.0,116.0993,116.0993,115.8332,115.9515,12834.0
2023-06-29 14:10:00,117.66,117.75,117.63,117.73,9578.0,115.9416,116.0303,115.9121,116.0106,9578.0
2023-06-29 14:20:00,117.73,117.79,117.68,117.69,17373.0,116.0106,116.0697,115.9613,115.9712,17373.0
2023-06-29 14:30:00,117.69,117.79,117.66,117.7,36373.0,115.9712,116.0697,115.9416,115.9811,36373.0
2023-06-29 14:40:00,117.71,117.71,117.52,117.56,16405.0,115.9909,115.9909,115.8037,115.8431,16405.0
2023-06-29 14:50:00,117.56,117.61,117.41,117.57,58767.0,115.8431,115.8924,115.6953,115.853,58767.0
2023-06-29 15:00:00,117.6,118.16,117.57,118.15,64436.0,115.8825,116.4343,115.853,116.4245,64436.0
2023-06-29 15:10:00,118.16,118.21,118.05,118.1,21711.0,116.4343,116.4836,116.3259,116.3752,21711.0
2023-06-29 15:20:00,118.1,118.18,117.96,118.0,28703.0,116.3752,116.454,116.2373,116.2767,28703.0
2023-06-29 15:30:00,117.99,118.01,117.85,117.87,26543.0,116.2668,116.2865,116.1289,116.1486,26543.0
2023-06-29 15:40:00,117.88,118.16,117.87,118.1,38205.0,116.1584,116.4343,116.1486,116.3752,38205.0
2023-06-29 15:50:00,118.09,118.25,117.99,118.08,171607.0,116.3654,116.523,116.2668,116.3555,171607.0
2023-06-30 09:30:00,118.73,119.36,118.3,119.36,104464.0,117.2149,117.8369,116.7904,117.8369,104464.0
2023-06-30 09:40:00,119.36,119.36,118.9,119.12,20714.0,117.8369,117.8369,117.3828,117.5999,20714.0
2023-06-30 09:50:00,119.12,119.12,118.72,119.02,89938.0,117.5999,117.5999,117.205,117.5012,89938.0
2023-06-30 10:00:00,118.96,119.33,118.9,119.24,22182.0,117.442,117.8073,117.3828,117.7184,22182.0
2023-06-30 10:10:00,119.25,119.3,119.06,119.22,15842.0,117.7283,117.7776,117.5407,117.6987,15842.0
2023-06-30 10:20:00,119.24,119.56,119.13,119.56,28200.0,117.7184,118.0343,117.6098,118.0343,28200.0
2023-06-30 10:30:00,119.59,119.66,119.41,119.43,39829.0,118.0639,118.1331,117.8862,117.906,39829.0
2023-06-30 10:40:00,119.48,119.52,118.77,118.77,23599.0,117.9553,117.9948,117.2544,117.2544,23599.0
2023-06-30 10:50:00,118.77,119.26,118.74,119.26,19464.0,117.2544,117.7382,117.2248,117.7382,19464.0
2023-06-30 11:00:00,119.28,119.39,119.09,119.33,19318.0,117.7579,117.8665,117.5703,117.8073,19318.0
2023-06-30 11:10:00,119.33,119.41,119.23,119.33,16888.0,117.8073,117.8862,117.7085,117.8073,16888.0
2023-06-30 11:20:00,119.31,119.63,119.25,119.62,26559.0,117.7875,118.1034,117.7283,118.0936,26559.0
2023-06-30 11:30:00,119.61,119.61,119.38,119.38,19247.0,118.0837,118.0837,117.8566,117.8566,19247.0
2023-06-30 11:40:00,119.38,120.0,119.06,119.48,47994.0,117.8566,118.4687,117.5407,117.9553,47994.0
2023-06-30 11:50:00,119.45,119.55,119.32,119.43,38391.0,117.9257,118.0245,117.7974,117.906,38391.0
2023-06-30 12:00:00,119.43,119.59,119.43,119.55,15665.0,117.906,118.0639,117.906,118.0245,15665.0
2023-06-30 12:10:00,119.56,119.8,119.52,119.79,18431.0,118.0343,118.2713,117.9948,118.2614,18431.0
2023-06-30 12:20:00,119.81,120.2,119.78,120.18,55484.0,118.2811,118.6662,118.2515,118.6464,55484.0
2023-06-30 12:30:00,120.17,120.2,119.91,119.91,19968.0,118.6365,118.6662,118.3799,118.3799,19968.0
2023-06-30 12:40:00,119.92,119.98,119.77,119.94,12516.0,118.3897,118.449,118.2416,118.4095,12516.0
2023-06-30 12:50:00,119.94,120.07,119.91,119.96,12930.0,118.4095,118.5378,118.3799,118.4292,12930.0
2023-06-30 13:00:00,120.0,120.16,119.95,120.06,18515.0,118.4687,118.6267,118.4194,118.5279,18515.0
2023-06-30 13:10:00,120.07,120.16,120.06,120.14,9839.0,118.5378,118.6267,118.5279,118.6069,9839.0
2023-06-30 13:20:00,120.15,120.16,120.01,120.14,12060.0,118.6168,118.6267,118.4786,118.6069,12060.0
2023-06-30 13:30:00,120.14,120.2,120.04,120.05,12400.0,118.6069,118.6662,118.5082,118.5181,12400.0
2023-06-30 13:40:00,120.06,120.08,119.91,120.04,14042.0,118.5279,118.5477,118.3799,118.5082,14042.0
2023-06-30 13:50:00,120.03,120.16,120.01,120.16,11598.0,118.4983,118.6267,118.4786,118.6267,11598.0
2023-06-30 14:00:00,120.16,120.23,120.08,120.08,14454.0,118.6267,118.6958,118.5477,118.5477,14454.0
2023-06-30 14:10:00,120.01,120.1,119.84,119.99,15863.0,118.4786,118.5674,118.3108,118.4588,15863.0
2023-06-30 14:20:00,120.01,120.25,120.0,120.22,25003.0,118.4786,118.7155,118.4687,118.6859,25003.0
2023-06-30 14:30:00,120.23,120.4,120.22,120.39,28121.0,118.6958,118.8636,118.6859,118.8537,28121.0
2023-06-30 14:40:00,120.38,120.58,120.36,120.57,19063.0,118.8439,119.0413,118.8241,119.0314,19063.0
2023-06-30 14:50:00,120.56,120.69,120.42,120.68,37752.0,119.0216,119.1499,118.8834,119.14,37752.0
2023-06-30 15:00:00,120.65,120.67,120.43,120.44,20350.0,119.1104,119.1302,118.8932,118.9031,20350.0
2023-06-30 15:10:00,120.46,120.55,120.38,120.48,28869.0,118.9228,119.0117,118.8439,118.9426,28869.0
2023-06-30 15:20:00,120.5,120.56,120.42,120.49,26580.0,118.9623,119.0216,118.8834,118.9525,26580.0
2023-06-30 15:30:00,120.49,120.6,120.36,120.51,36330.0,118.9525,119.0611,118.8241,118.9722,36330.0
2023-06-30 15:40:00,120.51,120.59,120.36,120.42,164487.0,118.9722,119.0512,118.8241,118.8834,164487.0
2023-06-30 15:50:00,120.43,120.5,120.15,120.23,234082.0,118.8932,118.9623,118.6168,118.6958,234082.0
2023-07-03 09:30:00,120.02,120.38,119.64,119.64,52858.0,118.4885,118.8439,118.1133,118.1133,52858.0
2023-07-03 09:40:00,119.7,120.39,119.51,120.05,25129.0,118.1725,118.8537,117.985,118.5181,25129.0
2023-07-03 09:50:00,120.1,120.64,119.95,120.63,25254.0,118.5674,119.1005,118.4194,119.0907,25254.0
2023-07-03 10:00:00,120.7,120.79,120.43,120.77,41301.0,119.1598,119.2486,118.8932,119.2289,41301.0
2023-07-03 10:10:00,120.76,120.76,120.24,120.34,29383.0,119.219,119.219,118.7057,118.8044,29383.0
2023-07-03 10:20:00,120.34,120.48,120.21,120.46,17996.0,118.8044,118.9426,118.676,118.9228,17996.0
2023-07-03 10:30:00,120.46,120.84,120.39,120.77,28105.0,118.9228,119.298,118.8537,119.2289,28105.0
2023-07-03 10:40:00,120.81,120.85,120.38,120.41,27573.0,119.2684,119.3079,118.8439,118.8735,27573.0
2023-07-03 10:50:00,120.41,120.44,120.04,120.07,12986.0,118.8735,118.9031,118.5082,118.5378,12986.0
2023-07-03 11:00:00,120.03,120.14,119.87,119.93,15026.0,118.4983,118.6069,118.3404,118.3996,15026.0
2023-07-03 11:10:00,119.93,120.09,119.8,119.8,15853.0,118.3996,118.5576,118.2713,118.2713,15853.0
2023-07-03 11:20:00,119.81,119.97,119.72,119.87,13577.0,118.2811,118.4391,118.1923,118.3404,13577.0
2023-07-03 11:30:00,119.89,119.96,119.78,119.8,17306.0,118.3601,118.4292,118.2515,118.2713,17306.0
2023-07-03 11:40:00,119.81,119.85,119.67,119.71,12820.0,118.2811,118.3206,118.1429,118.1824,12820.0
2023-07-03 11:50:00,119.67,119.84,119.61,119.74,12893.0,118.1429,118.3108,118.0837,118.212,12893.0
2023-07-03 12:00:00,119.71,119.71,119.52,119.56,19141.0,118.1824,118.1824,117.9948,118.0343,19141.0
2023-07-03 12:10:00,119.56,119.56,119.42,119.46,21230.0,118.0343,118.0343,117.8961,117.9356,21230.0
2023-07-03 12:20:00,119.41,119.54,119.36,119.5,15943.0,117.8862,118.0146,117.8369,117.9751,15943.0
2023-07-03 12:30:00,119.5,119.57,119.46,119.51,19398.0,117.9751,118.0442,117.9356,117.985,19398.0
2023-07-03 12:40:00,119.5,119.57,119.31,119.44,32187.0,117.9751,118.0442,117.7875,117.9159,32187.0
2023-07-03 12:50:00,119.43,119.47,119.22,119.24,67615.0,117.906,117.9455,117.6987,117.7184,67615.0
2023-07-05 09:30:00,118.95,119.52,118.6,119.46,50432.0,117.4321,117.9948,117.0866,117.9356,50432.0
2023-07-05 09:40:00,119.48,119.92,119.36,119.92,26893.0,117.9553,118.3897,117.8369,118.3897,26893.0
2023-07-05 09:50:00,120.0,120.28,119.56,119.84,31995.0,118.4687,118.7451,118.0343,118.3108,31995.0
2023-07-05 10:00:00,119.78,119.85,119.42,119.46,24785.0,118.2515,118.3206,117.8961,117.9356,24785.0
2023-07-05 10:10:00,119.4,119.62,119.22,119.59,34975.0,117.8764,118.0936,117.6987,118.0639,34975.0
2023-07-05 10:20:00,119.57,119.57,119.17,119.35,21501.0,118.0442,118.0442,117.6493,117.827,21501.0
2023-07-05 10:30:00,119.39,119.39,119.13,119.25,20563.0,117.8665,117.8665,117.6098,117.7283,20563.0
2023-07-05 10:40:00,119.25,119.41,118.94,119.04,13570.0,117.7283,117.8862,117.4222,117.521,13570.0
2023-07-05 10:50:00,119.01,119.19,118.96,119.12,15272.0,117.4913,117.6691,117.442,117.5999,15272.0
2023-07-05 11:00:00,119.18,119.37,119.07,119.33,10218.0,117.6592,117.8468,117.5506,117.8073,10218.0
2023-07-05 11:10:00,119.37,119.52,119.35,119.44,8924.0,117.8468,117.9948,117.827,117.9159,8924.0
2023-07-05 11:20:00,119.42,119.81,119.42,119.81,14307.0,117.8961,118.2811,117.8961,118.2811,14307.0
2023-07-05 11:30:00,119.86,120.14,119.86,120.08,16825.0,118.3305,118.6069,118.3305,118.5477,16825.0
2023-07-05 11:40:00,120.06,120.14,119.86,119.91,13262.0,118.5279,118.6069,118.3305,118.3799,13262.0
2023-07-05 11:50:00,119.91,119.91,119.53,119.73,21493.0,118.3799,118.3799,118.0047,118.2022,21493.0
2023-07-05 12:00:00,119.74,119.77,119.61,119.71,15016.0,118.212,118.2416,118.0837,118.1824,15016.0
2023-07-05 12:10:00,119.68,119.68,119.55,119.55,12817.0,118.1528,118.1528,118.0245,118.0245,12817.0
2023-07-05 12:20:00,119.54,119.55,119.3,119.31,8331.0,118.0146,118.0245,117.7776,117.7875,8331.0
2023-07-05 12:30:00,119.32,119.35,118.99,119.03,12196.0,117.7974,117.827,117.4716,117.5111,12196.0
2023-07-05 12:40:00,119.01,119.07,118.94,119.03,6863.0,117.4913,117.5506,117.4222,117.5111,6863.0
2023-07-05 12:50:00,119.03,119.05,118.83,118.98,6517.0,117.5111,117.5308,117.3136,117.4617,6517.0
2023-07-05 13:00:00,118.97,119.04,118.85,118.88,15715.0,117.4519,117.521,117.3334,117.363,15715.0
2023-07-05 13:10:00,118.86,118.95,118.76,118.93,9516.0,117.3433,117.4321,117.2445,117.4124,9516.0
2023-07-05 13:20:00,118.92,119.04,118.91,118.95,9385.0,117.4025,117.521,117.3926,117.4321,9385.0
2023-07-05 13:30:00,118.92,119.02,118.9,118.98,7862.0,117.4025,117.5012,117.3828,117.4617,7862.0
2023-07-05 13:40:00,118.98,119.05,118.93,119.01,8123.0,117.4617,117.5308,117.4124,117.4913,8123.0
2023-07-05 13:50:00,119.0,119.01,118.9,118.92,5239.0,117.4815,117.4913,117.3828,117.4025,5239.0
2023-07-05 14:00:00,118.94,119.05,118.94,118.97,12560.0,117.4222,117.5308,117.4222,117.4519,12560.0
2023-07-05 14:10:00,118.95,119.06,118.85,118.9,12300.0,117.4321,117.5407,117.3334,117.3828,12300.0
2023-07-05 14:20:00,118.9,119.06,118.83,119.06,4723.0,117.3828,117.5407,117.3136,117.5407,4723.0
2023-07-05 14:30:00,119.06,119.12,119.06,119.11,6204.0,117.5407,117.5999,117.5407,117.5901,6204.0
2023-07-05 14:40:00,119.09,119.25,119.06,119.22,8586.0,117.5703,117.7283,117.5407,117.6987,8586.0
2023-07-05 14:50:00,119.23,119.29,119.22,119.29,12538.0,117.7085,117.7678,117.6987,117.7678,12538.0
2023-07-05 15:00:00,119.28,119.31,119.18,119.23,8635.0,117.7579,117.7875,117.6592,117.7085,8635.0
2023-07-05 15:10:00,119.2,119.29,119.2,119.26,23331.0,117.6789,117.7678,117.6789,117.7382,23331.0
2023-07-05 15:20:00,119.25,119.53,119.25,119.51,12965.0,117.7283,118.0047,117.7283,117.985,12965.0
2023-07-05 15:30:00,119.52,119.69,119.49,119.63,25079.0,117.9948,118.1627,117.9652,118.1034,25079.0
2023-07-05 15:40:00,119.61,119.72,119.53,119.71,32577.0,118.0837,118.1923,118.0047,118.1824,32577.0
2023-07-05 15:50:00,119.7,119.72,119.45,119.48,78558.0,118.1725,118.1923,117.9257,117.9553,78558.0
2023-07-06 09:30:00,116.36,118.14,115.65,117.48,106394.0,114.8752,116.6324,114.1742,115.9809,106394.0
2023-07-06 09:40:00,117.39,117.89,117.27,117.76,18323.0,115.892,116.3856,115.7736,116.2573,18323.0
2023-07-06 09:50:00,117.97,118.48,117.74,118.44,12112.0,116.4646,116.9681,116.2376,116.9286,12112.0
2023-07-06 10:00:00,118.47,118.47,117.61,117.79,17434.0,116.9582,116.9582,116.1092,116.2869,17434.0
2023-07-06 10:10:00,117.73,117.9,117.57,117.79,13056.0,116.2277,116.3955,116.0697,116.2869,13056.0
2023-07-06 10:20:00,117.66,117.75,117.5,117.71,10380.0,116.1586,116.2474,116.0006,116.2079,10380.0
2023-07-06 10:30:00,117.67,117.67,117.09,117.21,14710.0,116.1684,116.1684,115.5958,115.7143,14710.0
2023-07-06 10:40:00,117.22,117.4,117.12,117.36,16055.0,115.7242,115.9019,115.6255,115.8624,16055.0
2023-07-06 10:50:00,117.35,117.37,117.17,117.34,14260.0,115.8525,115.8723,115.6748,115.8427,14260.0
2023-07-06 11:00:00,117.36,117.48,117.18,117.23,16192.0,115.8624,115.9809,115.6847,115.7341,16192.0
2023-07-06 11:10:00,117.25,117.31,117.13,117.25,15426.0,115.7538,115.813,115.6353,115.7538,15426.0
2023-07-06 11:20:00,117.28,117.41,117.12,117.34,16212.0,115.7834,115.9118,115.6255,115.8427,16212.0
2023-07-06 11:30:00,117.33,117.56,117.23,117.42,19238.0,115.8328,116.0599,115.7341,115.9216,19238.0
2023-07-06 11:40:00,117.42,117.79,117.42,117.79,12452.0,115.9216,116.2869,115.9216,116.2869,12452.0
2023-07-06 11:50:00,117.77,118.06,117.69,118.06,12350.0,116.2672,116.5535,116.1882,116.5535,12350.0
2023-07-06 12:00:00,118.08,118.25,118.07,118.21,9468.0,116.5732,116.741,116.5633,116.7016,9468.0
2023-07-06 12:10:00,118.22,118.28,118.16,118.18,9117.0,116.7114,116.7707,116.6522,116.6719,9117.0
2023-07-06 12:20:00,118.17,118.2,118.0,118.07,26850.0,116.6621,116.6917,116.4942,116.5633,26850.0
2023-07-06 12:30:00,118.07,118.16,117.99,118.03,8056.0,116.5633,116.6522,116.4844,116.5239,8056.0
2023-07-06 12:40:00,118.04,118.29,118.04,118.25,9786.0,116.5337,116.7805,116.5337,116.741,9786.0
2023-07-06 12:50:00,118.26,118.37,118.22,118.36,8994.0,116.7509,116.8595,116.7114,116.8496,8994.0
2023-07-06 13:00:00,118.35,118.67,118.29,118.66,24575.0,116.8398,117.1557,116.7805,117.1458,24575.0
2023-07-06 13:10:00,118.64,118.78,118.54,118.57,9071.0,117.1261,117.2643,117.0273,117.057,9071.0
2023-07-06 13:20:00,118.54,118.64,118.46,118.51,12661.0,117.0273,117.1261,116.9484,116.9977,12661.0
2023-07-06 13:30:00,118.52,118.71,118.52,118.71,9411.0,117.0076,117.1952,117.0076,117.1952,9411.0
2023-07-06 13:40:00,118.71,118.71,118.64,118.69,9346.0,117.1952,117.1952,117.1261,117.1754,9346.0
2023-07-06 13:50:00,118.69,118.89,118.65,118.85,12092.0,117.1754,117.3729,117.1359,117.3334,12092.0
2023-07-06 14:00:00,118.88,118.89,118.75,118.76,10231.0,117.363,117.3729,117.2347,117.2445,10231.0
2023-07-06 14:10:00,118.74,118.74,118.58,118.68,8421.0,117.2248,117.2248,117.0668,117.1656,8421.0
2023-07-06 14:20:00,118.66,118.73,118.58,118.62,8702.0,117.1458,117.2149,117.0668,117.1063,8702.0
2023-07-06 14:30:00,118.61,118.74,118.6,118.7,11654.0,117.0965,117.2248,117.0866,117.1853,11654.0
2023-07-06 14:40:00,118.7,118.73,118.65,118.7,9106.0,117.1853,117.2149,117.1359,117.1853,9106.0
2023-07-06 14:50:00,118.7,118.74,118.66,118.66,14673.0,117.1853,117.2248,117.1458,117.1458,14673.0
2023-07-06 15:00:00,118.62,118.67,118.26,118.34,24977.0,117.1063,117.1557,116.7509,116.8299,24977.0
2023-07-06 15:10:00,118.33,118.52,118.32,118.52,16054.0,116.82,117.0076,116.8102,117.0076,16054.0
2023-07-06 15:20:00,118.53,118.57,118.38,118.42,14993.0,117.0175,117.057,116.8694,116.9089,14993.0
2023-07-06 15:30:00,118.43,118.45,118.26,118.3,18324.0,116.9187,116.9385,116.7509,116.7904,18324.0
2023-07-06 15:40:00,118.32,118.38,118.24,118.37,25052.0,116.8102,116.8694,116.7312,116.8595,25052.0
2023-07-06 15:50:00,118.39,118.56,118.27,118.46,110330.0,116.8793,117.0471,116.7608,116.9484,110330.0
2023-07-07 09:30:00,117.67,118.82,117.67,118.74,26902.0,116.1684,117.3038,116.1684,117.2248,26902.0
2023-07-07 09:40:00,118.69,119.08,118.04,118.37,13662.0,117.1754,117.5605,116.5337,116.8595,13662.0
2023-07-07 09:50:00,118.37,118.51,118.3,118.37,8149.0,116.8595,116.9977,116.7904,116.8595,8149.0
2023-07-07 10:00:00,118.35,118.4,118.04,118.08,21530.0,116.8398,116.8891,116.5337,116.5732,21530.0
2023-07-07 10:10:00,118.08,118.08,117.75,117.99,9657.0,116.5732,116.5732,116.2474,116.4844,9657.0
2023-07-07 10:20:00,117.99,118.27,117.95,118.18,12347.0,116.4844,116.7608,116.4449,116.6719,12347.0
2023-07-07 10:30:00,118.1,118.1,117.83,118.02,7894.0,116.593,116.593,116.3264,116.514,7894.0
2023-07-07 10:40:00,118.04,118.11,117.91,117.91,5900.0,116.5337,116.6028,116.4054,116.4054,5900.0
2023-07-07 10:50:00,117.91,117.95,117.69,117.85,9329.0,116.4054,116.4449,116.1882,116.3461,9329.0
2023-07-07 11:00:00,117.85,117.97,117.72,117.72,8963.0,116.3461,116.4646,116.2178,116.2178,8963.0
2023-07-07 11:10:00,117.65,117.65,117.4,117.45,5007.0,116.1487,116.1487,115.9019,115.9513,5007.0
2023-07-07 11:20:00,117.48,117.6,117.37,117.37,3200.0,115.9809,116.0993,115.8723,115.8723,3200.0
2023-07-07 11:30:00,117.38,117.68,117.37,117.58,9913.0,115.8821,116.1783,115.8723,116.0796,9913.0
2023-07-07 11:40:00,117.55,117.55,117.46,117.49,4729.0,116.05,116.05,115.9611,115.9907,4729.0
2023-07-07 11:50:00,117.52,117.59,117.44,117.54,4844.0,116.0204,116.0895,115.9414,116.0401,4844.0
2023-07-07 12:00:00,117.53,117.72,117.5,117.7,11812.0,116.0302,116.2178,116.0006,116.1981,11812.0
2023-07-07 12:10:00,117.72,117.76,117.6,117.76,18889.0,116.2178,116.2573,116.0993,116.2573,18889.0
2023-07-07 12:20:00,117.75,117.78,117.65,117.73,7199.0,116.2474,116.277,116.1487,116.2277,7199.0
2023-07-07 12:30:00,117.72,118.08,117.72,118.04,11331.0,116.2178,116.5732,116.2178,116.5337,11331.0
2023-07-07 12:40:00,118.03,118.18,118.01,118.04,11945.0,116.5239,116.6719,116.5041,116.5337,11945.0
2023-07-07 12:50:00,118.03,118.31,118.03,118.29,8342.0,116.5239,116.8003,116.5239,116.7805,8342.0
2023-07-07 13:00:00,118.32,118.56,118.31,118.44,5599.0,116.8102,117.0471,116.8003,116.9286,5599.0
2023-07-07 13:10:00,118.43,118.51,118.41,118.5,10447.0,116.9187,116.9977,116.899,116.9879,10447.0
2023-07-07 13:20:00,118.5,118.56,118.47,118.54,10542.0,116.9879,117.0471,116.9582,117.0273,10542.0
2023-07-07 13:30:00,118.52,118.57,118.36,118.41,10554.0,117.0076,117.057,116.8496,116.899,10554.0
2023-07-07 13:40:00,118.39,118.43,118.36,118.39,7016.0,116.8793,116.9187,116.8496,116.8793,7016.0
2023-07-07 13:50:00,118.39,118.39,117.97,118.02,15801.0,116.8793,116.8793,116.4646,116.514,15801.0
2023-07-07 14:00:00,118.02,118.03,117.59,117.67,20066.0,116.514,116.5239,116.0895,116.1684,20066.0
2023-07-07 14:10:00,117.65,117.66,117.41,117.56,13470.0,116.1487,116.1586,115.9118,116.0599,13470.0
2023-07-07 14:20:00,117.54,117.56,117.4,117.47,17104.0,116.0401,116.0599,115.9019,115.971,17104.0
2023-07-07 14:30:00,117.45,117.48,117.33,117.34,13500.0,115.9513,115.9809,115.8328,115.8427,13500.0
2023-07-07 14:40:00,117.31,117.68,117.28,117.68,13024.0,115.813,116.1783,115.7834,116.1783,13024.0
2023-07-07 14:50:00,117.66,117.82,117.61,117.8,14959.0,116.1586,116.3165,116.1092,116.2968,14959.0
2023-07-07 15:00:00,117.79,117.83,117.67,117.7,13721.0,116.2869,116.3264,116.1684,116.1981,13721.0
2023-07-07 15:10:00,117.71,117.73,117.45,117.48,18151.0,116.2079,116.2277,115.9513,115.9809,18151.0
2023-07-07 15:20:00,117.48,117.53,117.43,117.48,17023.0,115.9809,116.0302,115.9315,115.9809,17023.0
2023-07-07 15:30:00,117.46,117.62,117.38,117.38,24965.0,115.9611,116.1191,115.8821,115.8821,24965.0
2023-07-07 15:40:00,117.35,117.4,117.01,117.07,44154.0,115.8525,115.9019,115.5169,115.5761,44154.0
2023-07-07 15:50:00,117.04,117.13,116.89,117.02,130091.0,115.5465,115.6353,115.3984,115.5267,130091.0
2023-07-10 09:30:00,116.73,117.36,116.56,117.3,26560.0,115.2404,115.8624,115.0726,115.8032,26560.0
2023-07-10 09:40:00,117.31,118.23,117.28,118.18,18824.0,115.813,116.7213,115.7834,116.6719,18824.0
2023-07-10 09:50:00,118.2,119.0,118.13,118.78,17992.0,116.6917,117.4815,116.6226,117.2643,17992.0
2023-07-10 10:00:00,118.78,119.07,118.77,119.04,16366.0,117.2643,117.5506,117.2544,117.521,16366.0
2023-07-10 10:10:00,119.05,119.06,118.57,118.61,21307.0,117.5308,117.5407,117.057,117.0965,21307.0
2023-07-10 10:20:00,118.65,118.78,118.52,118.58,17665.0,117.1359,117.2643,117.0076,117.0668,17665.0
2023-07-10 10:30:00,118.55,118.71,118.32,118.64,14341.0,117.0372,117.1952,116.8102,117.1261,14341.0
2023-07-10 10:40:00,118.6,118.79,118.49,118.67,9580.0,117.0866,117.2742,116.978,117.1557,9580.0
2023-07-10 10:50:00,118.6,118.74,118.48,118.74,17429.0,117.0866,117.2248,116.9681,117.2248,17429.0
2023-07-10 11:00:00,118.75,119.1,118.75,118.81,13618.0,117.2347,117.5802,117.2347,117.2939,13618.0
2023-07-10 11:10:00,118.81,118.91,118.77,118.79,4989.0,117.2939,117.3926,117.2544,117.2742,4989.0
2023-07-10 11:20:00,118.78,119.17,118.74,119.05,7429.0,117.2643,117.6493,117.2248,117.5308,7429.0
2023-07-10 11:30:00,119.04,119.1,118.93,118.93,9414.0,117.521,117.5802,117.4124,117.4124,9414.0
2023-07-10 11:40:00,118.94,119.13,118.94,119.13,5594.0,117.4222,117.6098,117.4222,117.6098,5594.0
2023-07-10 11:50:00,119.13,119.4,119.11,119.27,6221.0,117.6098,117.8764,117.5901,117.748,6221.0
2023-07-10 12:00:00,119.22,119.22,119.02,119.02,5314.0,117.6987,117.6987,117.5012,117.5012,5314.0
2023-07-10 12:10:00,119.06,119.13,119.01,119.07,5817.0,117.5407,117.6098,117.4913,117.5506,5817.0
2023-07-10 12:20:00,119.07,119.3,119.07,119.3,15024.0,117.5506,117.7776,117.5506,117.7776,15024.0
2023-07-10 12:30:00,119.29,119.46,119.23,119.24,16331.0,117.7678,117.9356,117.7085,117.7184,16331.0
2023-07-10 12:40:00,119.2,119.52,119.19,119.48,19285.0,117.6789,117.9948,117.6691,117.9553,19285.0
2023-07-10 12:50:00,119.47,119.47,119.18,119.21,5714.0,117.9455,117.9455,117.6592,117.6888,5714.0
2023-07-10 13:00:00,119.18,119.22,118.94,118.97,12736.0,117.6592,117.6987,117.4222,117.4519,12736.0
2023-07-10 13:10:00,119.03,119.25,118.95,119.22,14952.0,117.5111,117.7283,117.4321,117.6987,14952.0
2023-07-10 13:20:00,119.23,119.23,118.95,119.07,12072.0,117.7085,117.7085,117.4321,117.5506,12072.0
2023-07-10 13:30:00,119.07,119.12,118.74,118.77,16503.0,117.5506,117.5999,117.2248,117.2544,16503.0
2023-07-10 13:40:00,118.75,118.92,118.63,118.8,19743.0,117.2347,117.4025,117.1162,117.284,19743.0
2023-07-10 13:50:00,118.76,119.02,118.7,119.0,9028.0,117.2445,117.5012,117.1853,117.4815,9028.0
2023-07-10 14:00:00,118.95,118.97,118.72,118.73,17644.0,117.4321,117.4519,117.205,117.2149,17644.0
2023-07-10 14:10:00,118.71,118.84,118.67,118.78,9711.0,117.1952,117.3235,117.1557,117.2643,9711.0
2023-07-10 14:20:00,118.76,118.84,118.72,118.83,8080.0,117.2445,117.3235,117.205,117.3136,8080.0
2023-07-10 14:30:00,118.84,118.87,118.47,118.48,25562.0,117.3235,117.3531,116.9582,116.9681,25562.0
2023-07-10 14:40:00,118.46,118.56,118.34,118.36,32815.0,116.9484,117.0471,116.8299,116.8496,32815.0
2023-07-10 14:50:00,118.38,118.71,118.37,118.69,20605.0,116.8694,117.1952,116.8595,117.1754,20605.0
2023-07-10 15:00:00,118.69,118.71,118.44,118.44,13945.0,117.1754,117.1952,116.9286,116.9286,13945.0
2023-07-10 15:10:00,118.42,118.56,118.41,118.41,12740.0,116.9089,117.0471,116.899,116.899,12740.0
2023-07-10 15:20:00,118.42,118.44,118.31,118.39,20706.0,116.9089,116.9286,116.8003,116.8793,20706.0
2023-07-10 15:30:00,118.33,118.33,118.17,118.22,31777.0,116.82,116.82,116.6621,116.7114,31777.0
2023-07-10 15:40:00,118.25,118.26,118.11,118.15,41613.0,116.741,116.7509,116.6028,116.6423,41613.0
2023-07-10 15:50:00,118.12,118.38,118.06,118.38,126225.0,116.6127,116.8694,116.5535,116.8694,126225.0
2023-07-11 09:30:00,118.3,118.45,117.64,118.3,30722.0,116.7904,116.9385,116.1388,116.7904,30722.0
2023-07-11 09:40:00,118.47,118.95,118.36,118.85,12948.0,116.9582,117.4321,116.8496,117.3334,12948.0
2023-07-11 09:50:00,118.85,118.96,118.62,118.76,9751.0,117.3334,117.442,117.1063,117.2445,9751.0
2023-07-11 10:00:00,118.77,118.87,118.3,118.44,10262.0,117.2544,117.3531,116.7904,116.9286,10262.0
2023-07-11 10:10:00,118.44,118.44,118.2,118.39,7965.0,116.9286,116.9286,116.6917,116.8793,7965.0
2023-07-11 10:20:00,118.37,118.56,118.3,118.5,7011.0,116.8595,117.0471,116.7904,116.9879,7011.0
2023-07-11 10:30:00,118.53,118.71,118.35,118.6,8688.0,117.0175,117.1952,116.8398,117.0866,8688.0
2023-07-11 10:40:00,118.63,118.76,118.5,118.76,12242.0,117.1162,117.2445,116.9879,117.2445,12242.0
2023-07-11 10:50:00,118.83,118.97,118.75,118.93,7148.0,117.3136,117.4519,117.2347,117.4124,7148.0
2023-07-11 11:00:00,118.96,118.98,118.7,118.75,8964.0,117.442,117.4617,117.1853,117.2347,8964.0
2023-07-11 11:10:00,118.77,118.86,118.61,118.63,6822.0,117.2544,117.3433,117.0965,117.1162,6822.0
2023-07-11 11:20:00,118.62,118.66,118.37,118.45,7284.0,117.1063,117.1458,116.8595,116.9385,7284.0
2023-07-11 11:30:00,118.43,118.43,118.27,118.27,9218.0,116.9187,116.9187,116.7608,116.7608,9218.0
2023-07-11 11:40:00,118.24,118.45,118.24,118.33,7893.0,116.7312,116.9385,116.7312,116.82,7893.0
2023-07-11 11:50:00,118.31,118.38,118.29,118.36,5270.0,116.8003,116.8694,116.7805,116.8496,5270.0
2023-07-11 12:00:00,118.36,118.45,118.26,118.26,8332.0,116.8496,116.9385,116.7509,116.7509,8332.0
2023-07-11 12:10:00,118.28,118.58,118.27,118.53,8427.0,116.7707,117.0668,116.7608,117.0175,8427.0
2023-07-11 12:20:00,118.51,118.53,118.32,118.42,10001.0,116.9977,117.0175,116.8102,116.9089,10001.0
2023-07-11 12:30:00,118.41,118.54,118.4,118.52,9089.0,116.899,117.0273,116.8891,117.0076,9089.0
2023-07-11 12:40:00,118.52,118.52,118.14,118.14,6696.0,117.0076,117.0076,116.6324,116.6324,6696.0
2023-07-11 12:50:00,118.16,118.22,118.09,118.11,13816.0,116.6522,116.7114,116.5831,116.6028,13816.0
2023-07-11 13:00:00,118.11,118.22,118.01,118.08,5512.0,116.6028,116.7114,116.5041,116.5732,5512.0
2023-07-11 13:10:00,118.09,118.09,118.02,118.06,4338.0,116.5831,116.5831,116.514,116.5535,4338.0
2023-07-11 13:20:00,118.05,118.09,118.03,118.08,3758.0,116.5436,116.5831,116.5239,116.5732,3758.0
2023-07-11 13:30:00,118.06,118.06,117.85,117.91,7326.0,116.5535,116.5535,116.3461,116.4054,7326.0
2023-07-11 13:40:00,117.9,117.95,117.75,117.8,6561.0,116.3955,116.4449,116.2474,116.2968,6561.0
2023-07-11 13:50:00,117.8,117.87,117.74,117.85,6979.0,116.2968,116.3659,116.2376,116.3461,6979.0
2023-07-11 14:00:00,117.88,118.07,117.88,118.03,5800.0,116.3758,116.5633,116.3758,116.5239,5800.0
2023-07-11 14:10:00,118.04,118.08,117.91,118.04,7034.0,116.5337,116.5732,116.4054,116.5337,7034.0
2023-07-11 14:20:00,117.96,118.07,117.93,118.0,9270.0,116.4547,116.5633,116.4251,116.4942,9270.0
2023-07-11 14:30:00,118.01,118.03,117.92,117.97,6013.0,116.5041,116.5239,116.4153,116.4646,6013.0
2023-07-11 14:40:00,117.96,118.05,117.9,117.95,10561.0,116.4547,116.5436,116.3955,116.4449,10561.0
2023-07-11 14:50:00,117.94,118.12,117.89,118.12,6436.0,116.435,116.6127,116.3856,116.6127,6436.0
2023-07-11 15:00:00,118.2,118.34,118.2,118.31,15373.0,116.6917,116.8299,116.6917,116.8003,15373.0
2023-07-11 15:10:00,118.3,118.38,118.21,118.35,16428.0,116.7904,116.8694,116.7016,116.8398,16428.0
2023-07-11 15:20:00,118.38,118.42,118.34,118.36,9077.0,116.8694,116.9089,116.8299,116.8496,9077.0
2023-07-11 15:30:00,118.37,118.38,118.25,118.27,19352.0,116.8595,116.8694,116.741,116.7608,19352.0
2023-07-11 15:40:00,118.26,118.67,118.26,118.67,21012.0,116.7509,117.1557,116.7509,117.1557,21012.0
2023-07-11 15:50:00,118.71,118.73,118.44,118.47,102219.0,117.1952,117.2149,116.9286,116.9582,102219.0
2023-07-12 09:30:00,120.0,120.24,119.4,119.48,26715.0,118.4687,118.7057,117.8764,117.9553,26715.0
2023-07-12 09:40:00,119.28,120.07,119.15,119.97,16206.0,117.7579,118.5378,117.6296,118.4391,16206.0
2023-07-12 09:50:00,119.97,120.25,119.92,120.0,39583.0,118.4391,118.7155,118.3897,118.4687,39583.0
2023-07-12 10:00:00,120.08,120.26,119.86,119.86,27090.0,118.5477,118.7254,118.3305,118.3305,27090.0
2023-07-12 10:10:00,119.83,120.13,119.78,120.06,14562.0,118.3009,118.5971,118.2515,118.5279,14562.0
2023-07-12 10:20:00,120.0,120.43,119.98,120.4,17658.0,118.4687,118.8932,118.449,118.8636,17658.0
2023-07-12 10:30:00,120.4,120.49,120.25,120.31,28632.0,118.8636,118.9525,118.7155,118.7748,28632.0
2023-07-12 10:40:00,120.31,120.41,119.93,120.0,20040.0,118.7748,118.8735,118.3996,118.4687,20040.0
2023-07-12 10:50:00,120.02,120.15,119.92,119.97,8093.0,118.4885,118.6168,118.3897,118.4391,8093.0
2023-07-12 11:00:00,120.01,120.22,119.93,119.93,13236.0,118.4786,118.6859,118.3996,118.3996,13236.0
2023-07-12 11:10:00,119.9,120.05,119.87,119.9,7126.0,118.37,118.5181,118.3404,118.37,7126.0
2023-07-12 11:20:00,119.88,120.19,119.83,120.08,11343.0,118.3502,118.6563,118.3009,118.5477,11343.0
2023-07-12 11:30:00,120.09,120.09,119.93,119.93,5920.0,118.5576,118.5576,118.3996,118.3996,5920.0
2023-07-12 11:40:00,119.86,119.98,119.7,119.98,14042.0,118.3305,118.449,118.1725,118.449,14042.0
2023-07-12 11:50:00,119.97,119.99,119.68,119.68,9376.0,118.4391,118.4588,118.1528,118.1528,9376.0
2023-07-12 12:00:00,119.73,119.76,119.61,119.61,9684.0,118.2022,118.2318,118.0837,118.0837,9684.0
2023-07-12 12:10:00,119.59,119.78,119.56,119.58,23392.0,118.0639,118.2515,118.0343,118.0541,23392.0
2023-07-12 12:20:00,119.64,119.84,119.62,119.74,6674.0,118.1133,118.3108,118.0936,118.212,6674.0
2023-07-12 12:30:00,119.74,119.91,119.69,119.9,7427.0,118.212,118.3799,118.1627,118.37,7427.0
2023-07-12 12:40:00,119.93,119.96,119.78,119.88,6087.0,118.3996,118.4292,118.2515,118.3502,6087.0
2023-07-12 12:50:00,119.87,120.13,119.81,120.13,22914.0,118.3404,118.5971,118.2811,118.5971,22914.0
2023-07-12 13:00:00,120.18,120.33,120.08,120.17,8501.0,118.6464,118.7945,118.5477,118.6365,8501.0
2023-07-12 13:10:00,120.19,120.34,120.17,120.34,9600.0,118.6563,118.8044,118.6365,118.8044,9600.0
2023-07-12 13:20:00,120.33,120.39,120.21,120.23,8892.0,118.7945,118.8537,118.676,118.6958,8892.0
2023-07-12 13:30:00,120.25,120.26,120.1,120.17,38863.0,118.7155,118.7254,118.5674,118.6365,38863.0
2023-07-12 13:40:00,120.18,120.23,120.11,120.15,9479.0,118.6464,118.6958,118.5773,118.6168,9479.0
2023-07-12 13:50:00,120.15,120.2,120.1,120.2,12260.0,118.6168,118.6662,118.5674,118.6662,12260.0
2023-07-12 14:00:00,120.2,120.31,120.11,120.31,8731.0,118.6662,118.7748,118.5773,118.7748,8731.0
2023-07-12 14:10:00,120.31,120.45,120.28,120.37,17195.0,118.7748,118.913,118.7451,118.834,17195.0
2023-07-12 14:20:00,120.38,120.42,120.2,120.22,12158.0,118.8439,118.8834,118.6662,118.6859,12158.0
2023-07-12 14:30:00,120.21,120.22,120.07,120.07,7343.0,118.676,118.6859,118.5378,118.5378,7343.0
2023-07-12 14:40:00,120.06,120.07,119.95,120.0,7096.0,118.5279,118.5378,118.4194,118.4687,7096.0
2023-07-12 14:50:00,120.0,120.02,119.89,120.02,8254.0,118.4687,118.4885,118.3601,118.4885,8254.0
2023-07-12 15:00:00,120.02,120.09,120.0,120.02,9968.0,118.4885,118.5576,118.4687,118.4885,9968.0
2023-07-12 15:10:00,120.01,120.08,119.94,119.95,15309.0,118.4786,118.5477,118.4095,118.4194,15309.0
2023-07-12 15:20:00,119.92,119.93,119.71,119.85,15828.0,118.3897,118.3996,118.1824,118.3206,15828.0
2023-07-12 15:30:00,119.86,120.02,119.86,119.97,22158.0,118.3305,118.4885,118.3305,118.4391,22158.0
2023-07-12 15:40:00,119.96,120.04,119.9,119.99,32588.0,118.4292,118.5082,118.37,118.4588,32588.0
2023-07-12 15:50:00,120.0,120.11,119.93,120.05,125650.0,118.4687,118.5773,118.3996,118.5181,125650.0
2023-07-13 09:30:00,120.76,120.87,119.52,119.68,74840.0,119.219,119.3276,117.9948,118.1528,74840.0
2023-07-13 09:40:00,119.87,120.24,119.66,119.92,8956.0,118.3404,118.7057,118.1331,118.3897,8956.0
2023-07-13 09:50:00,119.96,120.25,119.92,120.05,11556.0,118.4292,118.7155,118.3897,118.5181,11556.0
2023-07-13 10:00:00,120.06,120.33,119.96,120.23,12546.0,118.5279,118.7945,118.4292,118.6958,12546.0
2023-07-13 10:10:00,120.23,120.37,120.04,120.18,17419.0,118.6958,118.834,118.5082,118.6464,17419.0
2023-07-13 10:20:00,120.18,120.37,120.09,120.36,8347.0,118.6464,118.834,118.5576,118.8241,8347.0
2023-07-13 10:30:00,120.41,120.54,120.33,120.38,7886.0,118.8735,119.0018,118.7945,118.8439,7886.0
2023-07-13 10:40:00,120.4,120.47,119.96,120.01,5538.0,118.8636,118.9327,118.4292,118.4786,5538.0
2023-07-13 10:50:00,120.04,120.15,119.98,120.09,10230.0,118.5082,118.6168,118.449,118.5576,10230.0
2023-07-13 11:00:00,120.05,120.05,119.92,119.96,5760.0,118.5181,118.5181,118.3897,118.4292,5760.0
2023-07-13 11:10:00,119.95,120.08,119.85,119.98,9602.0,118.4194,118.5477,118.3206,118.449,9602.0
2023-07-13 11:20:00,119.93,120.08,119.92,119.99,6674.0,118.3996,118.5477,118.3897,118.4588,6674.0
2023-07-13 11:30:00,119.99,119.99,119.74,119.77,8592.0,118.4588,118.4588,118.212,118.2416,8592.0
2023-07-13 11:40:00,119.76,119.77,119.6,119.7,10510.0,118.2318,118.2416,118.0738,118.1725,10510.0
2023-07-13 11:50:00,119.63,119.63,119.37,119.37,9575.0,118.1034,118.1034,117.8468,117.8468,9575.0
2023-07-13 12:00:00,119.41,119.58,119.4,119.58,9210.0,117.8862,118.0541,117.8764,118.0541,9210.0
2023-07-13 12:10:00,119.58,119.74,119.58,119.66,7094.0,118.0541,118.212,118.0541,118.1331,7094.0
2023-07-13 12:20:00,119.68,119.68,119.58,119.64,4920.0,118.1528,118.1528,118.0541,118.1133,4920.0
2023-07-13 12:30:00,119.61,119.66,119.5,119.51,8402.0,118.0837,118.1331,117.9751,117.985,8402.0
2023-07-13 12:40:00,119.53,119.59,119.48,119.57,6474.0,118.0047,118.0639,117.9553,118.0442,6474.0
2023-07-13 12:50:00,119.57,119.57,119.4,119.57,4877.0,118.0442,118.0442,117.8764,118.0442,4877.0
2023-07-13 13:00:00,119.59,119.59,119.44,119.5,3369.0,118.0639,118.0639,117.9159,117.9751,3369.0
2023-07-13 13:10:00,119.51,119.57,119.44,119.47,4958.0,117.985,118.0442,117.9159,117.9455,4958.0
2023-07-13 13:20:00,119.46,119.46,119.24,119.29,4690.0,117.9356,117.9356,117.7184,117.7678,4690.0
2023-07-13 13:30:00,119.32,119.41,119.23,119.24,7248.0,117.7974,117.8862,117.7085,117.7184,7248.0
2023-07-13 13:40:00,119.24,119.27,119.15,119.18,6650.0,117.7184,117.748,117.6296,117.6592,6650.0
2023-07-13 13:50:00,119.19,119.24,119.11,119.22,7282.0,117.6691,117.7184,117.5901,117.6987,7282.0
2023-07-13 14:00:00,119.2,119.2,119.05,119.14,7001.0,117.6789,117.6789,117.5308,117.6197,7001.0
2023-07-13 14:10:00,119.15,119.29,119.15,119.16,10974.0,117.6296,117.7678,117.6296,117.6394,10974.0
2023-07-13 14:20:00,119.18,119.24,119.07,119.18,6337.0,117.6592,117.7184,117.5506,117.6592,6337.0
2023-07-13 14:30:00,119.16,119.34,119.15,119.18,12805.0,117.6394,117.8171,117.6296,117.6592,12805.0
2023-07-13 14:40:00,119.18,119.25,119.13,119.25,6831.0,117.6592,117.7283,117.6098,117.7283,6831.0
2023-07-13 14:50:00,119.22,119.22,119.09,119.16,10937.0,117.6987,117.6987,117.5703,117.6394,10937.0
2023-07-13 15:00:00,119.16,119.17,118.99,119.12,13299.0,117.6394,117.6493,117.4716,117.5999,13299.0
2023-07-13 15:10:00,119.13,119.22,119.1,119.22,7988.0,117.6098,117.6987,117.5802,117.6987,7988.0
2023-07-13 15:20:00,119.23,119.32,119.23,119.29,13138.0,117.7085,117.7974,117.7085,117.7678,13138.0
2023-07-13 15:30:00,119.28,119.32,119.14,119.24,23055.0,117.7579,117.7974,117.6197,117.7184,23055.0
2023-07-13 15:40:00,119.22,119.42,119.2,119.3,28712.0,117.6987,117.8961,117.6789,117.7776,28712.0
2023-07-13 15:50:00,119.31,119.37,119.15,119.32,125564.0,117.7875,117.8468,117.6296,117.7974,125564.0
2023-07-14 09:30:00,119.54,119.7,119.21,119.34,20010.0,118.0146,118.1725,117.6888,117.8171,20010.0
2023-07-14 09:40:00,119.35,119.35,118.72,118.75,24092.0,117.827,117.827,117.205,117.2347,24092.0
2023-07-14 09:50:00,118.78,118.78,118.44,118.51,9447.0,117.2643,117.2643,116.9286,116.9977,9447.0
2023-07-14 10:00:00,118.41,119.01,118.25,118.77,33370.0,116.899,117.4913,116.741,117.2544,33370.0
2023-07-14 10:10:00,118.79,119.08,118.74,119.04,15466.0,117.2742,117.5605,117.2248,117.521,15466.0
2023-07-14 10:20:00,119.04,119.15,118.7,118.97,31562.0,117.521,117.6296,117.1853,117.4519,31562.0
2023-07-14 10:30:00,119.01,119.15,118.91,118.94,13048.0,117.4913,117.6296,117.3926,117.4222,13048.0
2023-07-14 10:40:00,118.95,119.08,118.76,118.92,10201.0,117.4321,117.5605,117.2445,117.4025,10201.0
2023-07-14 10:50:00,118.91,119.04,118.86,118.96,7209.0,117.3926,117.521,117.3433,117.442,7209.0
2023-07-14 11:00:00,118.96,118.96,118.76,118.89,6223.0,117.442,117.442,117.2445,117.3729,6223.0
2023-07-14 11:10:00,118.92,118.92,118.79,118.79,3228.0,117.4025,117.4025,117.2742,117.2742,3228.0
2023-07-14 11:20:00,118.79,119.13,118.75,119.1,10692.0,117.2742,117.6098,117.2347,117.5802,10692.0
2023-07-14 11:30:00,119.1,119.42,119.08,119.17,14896.0,117.5802,117.8961,117.5605,117.6493,14896.0
2023-07-14 11:40:00,119.17,119.53,119.09,119.44,29642.0,117.6493,118.0047,117.5703,117.9159,29642.0
2023-07-14 11:50:00,119.44,119.77,119.41,119.75,13837.0,117.9159,118.2416,117.8862,118.2219,13837.0
2023-07-14 12:00:00,119.75,119.96,119.72,119.77,12605.0,118.2219,118.4292,118.1923,118.2416,12605.0
2023-07-14 12:10:00,119.76,119.78,119.62,119.78,6286.0,118.2318,118.2515,118.0936,118.2515,6286.0
2023-07-14 12:20:00,119.75,119.82,119.69,119.73,4644.0,118.2219,118.291,118.1627,118.2022,4644.0
2023-07-14 12:30:00,119.76,120.0,119.76,119.84,8011.0,118.2318,118.4687,118.2318,118.3108,8011.0
2023-07-14 12:40:00,119.87,119.91,119.76,119.83,6786.0,118.3404,118.3799,118.2318,118.3009,6786.0
2023-07-14 12:50:00,119.89,120.01,119.76,119.97,8381.0,118.3601,118.4786,118.2318,118.4391,8381.0
2023-07-14 13:00:00,119.98,120.03,119.9,120.01,11184.0,118.449,118.4983,118.37,118.4786,11184.0
2023-07-14 13:10:00,120.03,120.21,119.98,120.2,10444.0,118.4983,118.676,118.449,118.6662,10444.0
2023-07-14 13:20:00,120.18,120.18,120.01,120.07,7154.0,118.6464,118.6464,118.4786,118.5378,7154.0
2023-07-14 13:30:00,120.08,120.13,119.96,120.0,3918.0,118.5477,118.5971,118.4292,118.4687,3918.0
2023-07-14 13:40:00,120.03,120.06,119.97,120.04,3493.0,118.4983,118.5279,118.4391,118.5082,3493.0
2023-07-14 13:50:00,120.06,120.14,120.03,120.13,6702.0,118.5279,118.6069,118.4983,118.5971,6702.0
2023-07-14 14:00:00,120.14,120.22,120.11,120.22,8133.0,118.6069,118.6859,118.5773,118.6859,8133.0
2023-07-14 14:10:00,120.19,120.36,120.16,120.34,22948.0,118.6563,118.8241,118.6267,118.8044,22948.0
2023-07-14 14:20:00,120.36,120.39,120.12,120.28,10294.0,118.8241,118.8537,118.5872,118.7451,10294.0
2023-07-14 14:30:00,120.3,120.39,120.23,120.29,11303.0,118.7649,118.8537,118.6958,118.755,11303.0
2023-07-14 14:40:00,120.34,120.39,120.27,120.27,5576.0,118.8044,118.8537,118.7353,118.7353,5576.0
2023-07-14 14:50:00,120.29,120.35,120.26,120.34,7676.0,118.755,118.8142,118.7254,118.8044,7676.0
2023-07-14 15:00:00,120.34,120.34,120.12,120.22,10514.0,118.8044,118.8044,118.5872,118.6859,10514.0
2023-07-14 15:10:00,120.23,120.34,120.16,120.27,8062.0,118.6958,118.8044,118.6267,118.7353,8062.0
2023-07-14 15:20:00,120.24,120.34,120.07,120.1,12725.0,118.7057,118.8044,118.5378,118.5674,12725.0
2023-07-14 15:30:00,120.07,120.07,119.94,119.99,9104.0,118.5378,118.5378,118.4095,118.4588,9104.0
2023-07-14 15:40:00,119.99,119.99,119.82,119.93,16763.0,118.4588,118.4588,118.291,118.3996,16763.0
2023-07-14 15:50:00,119.92,120.06,119.62,119.76,95864.0,118.3897,118.5279,118.0936,118.2318,95864.0
2023-07-17 09:30:00,119.95,119.98,118.4,118.5,30267.0,118.4194,118.449,116.8891,116.9879,30267.0
2023-07-17 09:40:00,118.57,118.78,117.66,117.83,18961.0,117.057,117.2643,116.1586,116.3264,18961.0
2023-07-17 09:50:00,117.84,118.72,117.84,118.64,25268.0,116.3363,117.205,116.3363,117.1261,25268.0
2023-07-17 10:00:00,118.69,119.4,118.64,119.29,19450.0,117.1754,117.8764,117.1261,117.7678,19450.0
2023-07-17 10:10:00,119.22,119.38,119.12,119.33,7197.0,117.6987,117.8566,117.5999,117.8073,7197.0
2023-07-17 10:20:00,119.37,119.42,119.1,119.21,9143.0,117.8468,117.8961,117.5802,117.6888,9143.0
2023-07-17 10:30:00,119.24,119.29,118.96,119.23,7890.0,117.7184,117.7678,117.442,117.7085,7890.0
2023-07-17 10:40:00,119.23,119.27,119.04,119.18,8116.0,117.7085,117.748,117.521,117.6592,8116.0
2023-07-17 10:50:00,119.19,119.19,118.84,118.93,8470.0,117.6691,117.6691,117.3235,117.4124,8470.0
2023-07-17 11:00:00,118.87,118.92,118.78,118.88,3945.0,117.3531,117.4025,117.2643,117.363,3945.0
2023-07-17 11:10:00,118.91,119.36,118.88,119.31,6101.0,117.3926,117.8369,117.363,117.7875,6101.0
2023-07-17 11:20:00,119.32,119.35,119.23,119.27,4503.0,117.7974,117.827,117.7085,117.748,4503.0
2023-07-17 11:30:00,119.32,119.36,119.21,119.27,4128.0,117.7974,117.8369,117.6888,117.748,4128.0
2023-07-17 11:40:00,119.31,119.33,119.14,119.31,4720.0,117.7875,117.8073,117.6197,117.7875,4720.0
2023-07-17 11:50:00,119.32,119.45,119.31,119.37,5374.0,117.7974,117.9257,117.7875,117.8468,5374.0
2023-07-17 12:00:00,119.39,119.41,119.15,119.16,6339.0,117.8665,117.8862,117.6296,117.6394,6339.0
2023-07-17 12:10:00,119.19,119.24,118.95,119.0,8244.0,117.6691,117.7184,117.4321,117.4815,8244.0
2023-07-17 12:20:00,118.95,119.01,118.8,118.86,5025.0,117.4321,117.4913,117.284,117.3433,5025.0
2023-07-17 12:30:00,118.85,118.97,118.63,118.73,11602.0,117.3334,117.4519,117.1162,117.2149,11602.0
2023-07-17 12:40:00,118.76,118.95,118.76,118.95,4519.0,117.2445,117.4321,117.2445,117.4321,4519.0
2023-07-17 12:50:00,118.98,118.98,118.77,118.81,9725.0,117.4617,117.4617,117.2544,117.2939,9725.0
2023-07-17 13:00:00,118.81,118.83,118.56,118.59,7532.0,117.2939,117.3136,117.0471,117.0767,7532.0
2023-07-17 13:10:00,118.6,118.63,118.55,118.63,9393.0,117.0866,117.1162,117.0372,117.1162,9393.0
2023-07-17 13:20:00,118.64,118.65,118.55,118.58,3727.0,117.1261,117.1359,117.0372,117.0668,3727.0
2023-07-17 13:30:00,118.57,118.79,118.55,118.79,5577.0,117.057,117.2742,117.0372,117.2742,5577.0
2023-07-17 13:40:00,118.81,118.81,118.59,118.67,7302.0,117.2939,117.2939,117.0767,117.1557,7302.0
2023-07-17 13:50:00,118.66,118.67,118.42,118.64,14186.0,117.1458,117.1557,116.9089,117.1261,14186.0
2023-07-17 14:00:00,118.66,118.73,118.47,118.52,9600.0,117.1458,117.2149,116.9582,117.0076,9600.0
2023-07-17 14:10:00,118.53,118.63,118.48,118.61,14142.0,117.0175,117.1162,116.9681,117.0965,14142.0
2023-07-17 14:20:00,118.61,118.62,118.47,118.55,20292.0,117.0965,117.1063,116.9582,117.0372,20292.0
2023-07-17 14:30:00,118.52,118.57,118.48,118.5,9627.0,117.0076,117.057,116.9681,116.9879,9627.0
2023-07-17 14:40:00,118.51,118.62,118.48,118.62,9715.0,116.9977,117.1063,116.9681,117.1063,9715.0
2023-07-17 14:50:00,118.61,118.67,118.53,118.55,9514.0,117.0965,117.1557,117.0175,117.0372,9514.0
2023-07-17 15:00:00,118.55,118.64,118.53,118.63,8830.0,117.0372,117.1261,117.0175,117.1162,8830.0
2023-07-17 15:10:00,118.64,118.93,118.64,118.91,9253.0,117.1261,117.4124,117.1261,117.3926,9253.0
2023-07-17 15:20:00,118.94,118.97,118.73,118.81,18452.0,117.4222,117.4519,117.2149,117.2939,18452.0
2023-07-17 15:30:00,118.8,118.8,118.51,118.57,14965.0,117.284,117.284,116.9977,117.057,14965.0
2023-07-17 15:40:00,118.61,118.67,118.39,118.42,36926.0,117.0965,117.1557,116.8793,116.9089,36926.0
2023-07-17 15:50:00,118.41,118.53,118.23,118.25,153731.0,116.899,117.0175,116.7213,116.741,153731.0
2023-07-18 09:30:00,118.38,118.58,118.0,118.46,33571.0,116.8694,117.0668,116.4942,116.9484,33571.0
2023-07-18 09:40:00,118.46,118.69,118.29,118.54,23779.0,116.9484,117.1754,116.7805,117.0273,23779.0
2023-07-18 09:50:00,118.61,118.85,118.45,118.83,28351.0,117.0965,117.3334,116.9385,117.3136,28351.0
2023-07-18 10:00:00,118.91,119.14,118.75,118.78,25975.0,117.3926,117.6197,117.2347,117.2643,25975.0
2023-07-18 10:10:00,118.76,118.92,118.69,118.69,10098.0,117.2445,117.4025,117.1754,117.1754,10098.0
2023-07-18 10:20:00,118.64,118.94,118.56,118.88,7210.0,117.1261,117.4222,117.0471,117.363,7210.0
2023-07-18 10:30:00,118.85,118.91,118.72,118.9,41304.0,117.3334,117.3926,117.205,117.3828,41304.0
2023-07-18 10:40:00,118.99,119.07,118.86,118.96,9617.0,117.4716,117.5506,117.3433,117.442,9617.0
2023-07-18 10:50:00,119.0,119.26,118.99,119.26,23198.0,117.4815,117.7382,117.4716,117.7382,23198.0
2023-07-18 11:00:00,119.27,119.33,119.19,119.25,5098.0,117.748,117.8073,117.6691,117.7283,5098.0
2023-07-18 11:10:00,119.22,119.32,119.21,119.24,5056.0,117.6987,117.7974,117.6888,117.7184,5056.0
2023-07-18 11:20:00,119.2,119.49,119.2,119.49,18484.0,117.6789,117.9652,117.6789,117.9652,18484.0
2023-07-18 11:30:00,119.49,119.55,119.29,119.53,10702.0,117.9652,118.0245,117.7678,118.0047,10702.0
2023-07-18 11:40:00,119.53,119.53,119.06,119.25,10237.0,118.0047,118.0047,117.5407,117.7283,10237.0
2023-07-18 11:50:00,119.24,119.41,119.18,119.25,8343.0,117.7184,117.8862,117.6592,117.7283,8343.0
2023-07-18 12:00:00,119.26,119.28,118.89,118.96,8259.0,117.7382,117.7579,117.3729,117.442,8259.0
2023-07-18 12:10:00,118.95,118.95,118.85,118.89,15063.0,117.4321,117.4321,117.3334,117.3729,15063.0
2023-07-18 12:20:00,118.92,118.95,118.66,118.73,16755.0,117.4025,117.4321,117.1458,117.2149,16755.0
2023-07-18 12:30:00,118.72,118.85,118.56,118.84,13141.0,117.205,117.3334,117.0471,117.3235,13141.0
2023-07-18 12:40:00,118.88,118.93,118.62,118.66,6668.0,117.363,117.4124,117.1063,117.1458,6668.0
2023-07-18 12:50:00,118.67,118.85,118.66,118.84,6185.0,117.1557,117.3334,117.1458,117.3235,6185.0
2023-07-18 13:00:00,118.93,118.93,118.75,118.75,5364.0,117.4124,117.4124,117.2347,117.2347,5364.0
2023-07-18 13:10:00,118.78,118.83,118.67,118.67,4339.0,117.2643,117.3136,117.1557,117.1557,4339.0
2023-07-18 13:20:00,118.68,118.8,118.68,118.74,5877.0,117.1656,117.284,117.1656,117.2248,5877.0
2023-07-18 13:30:00,118.73,118.88,118.67,118.85,14816.0,117.2149,117.363,117.1557,117.3334,14816.0
2023-07-18 13:40:00,118.85,118.94,118.82,118.9,6649.0,117.3334,117.4222,117.3038,117.3828,6649.0
2023-07-18 13:50:00,118.92,119.0,118.88,118.89,4972.0,117.4025,117.4815,117.363,117.3729,4972.0
2023-07-18 14:00:00,118.88,118.89,118.74,118.79,4104.0,117.363,117.3729,117.2248,117.2742,4104.0
2023-07-18 14:10:00,118.75,118.78,118.66,118.69,5903.0,117.2347,117.2643,117.1458,117.1754,5903.0
2023-07-18 14:20:00,118.71,118.91,118.71,118.91,7455.0,117.1952,117.3926,117.1952,117.3926,7455.0
2023-07-18 14:30:00,118.92,118.99,118.71,118.72,7336.0,117.4025,117.4716,117.1952,117.205,7336.0
2023-07-18 14:40:00,118.73,118.85,118.67,118.84,8150.0,117.2149,117.3334,117.1557,117.3235,8150.0
2023-07-18 14:50:00,118.83,119.02,118.82,119.02,12048.0,117.3136,117.5012,117.3038,117.5012,12048.0
2023-07-18 15:00:00,119.04,119.21,119.01,119.19,13086.0,117.521,117.6888,117.4913,117.6691,13086.0
2023-07-18 15:10:00,119.2,119.38,119.16,119.3,14184.0,117.6789,117.8566,117.6394,117.7776,14184.0
2023-07-18 15:20:00,119.29,119.29,119.17,119.17,10846.0,117.7678,117.7678,117.6493,117.6493,10846.0
2023-07-18 15:30:00,119.15,119.56,119.13,119.55,27535.0,117.6296,118.0343,117.6098,118.0245,27535.0
2023-07-18 15:40:00,119.55,119.79,119.53,119.73,38285.0,118.0245,118.2614,118.0047,118.2022,38285.0
2023-07-18 15:50:00,119.74,119.77,119.48,119.57,92681.0,118.212,118.2416,117.9553,118.0442,92681.0
2023-07-19 09:30:00,120.01,121.68,119.85,121.32,43576.0,118.4786,120.1273,118.3206,119.7719,43576.0
2023-07-19 09:40:00,121.43,121.43,120.74,120.88,26690.0,119.8805,119.8805,119.1993,119.3375,26690.0
2023-07-19 09:50:00,120.95,121.77,120.95,121.47,44585.0,119.4066,120.2161,119.4066,119.92,44585.0
2023-07-19 10:00:00,121.46,121.69,121.32,121.64,21124.0,119.9101,120.1371,119.7719,120.0878,21124.0
2023-07-19 10:10:00,121.67,121.81,121.55,121.68,26928.0,120.1174,120.2556,119.9989,120.1273,26928.0
2023-07-19 10:20:00,121.74,121.98,121.71,121.93,22494.0,120.1865,120.4234,120.1569,120.3741,22494.0
2023-07-19 10:30:00,121.93,122.04,121.45,121.46,23250.0,120.3741,120.4827,119.9002,119.9101,23250.0
2023-07-19 10:40:00,121.46,121.86,121.45,121.84,23769.0,119.9101,120.305,119.9002,120.2852,23769.0
2023-07-19 10:50:00,121.8,121.86,121.45,121.82,19434.0,120.2457,120.305,119.9002,120.2655,19434.0
2023-07-19 11:00:00,121.8,122.13,121.77,122.04,32695.0,120.2457,120.5715,120.2161,120.4827,32695.0
2023-07-19 11:10:00,122.0,122.12,121.94,122.02,14078.0,120.4432,120.5617,120.384,120.4629,14078.0
2023-07-19 11:20:00,122.03,122.06,121.81,121.98,45623.0,120.4728,120.5024,120.2556,120.4234,45623.0
2023-07-19 11:30:00,121.97,122.39,121.96,122.28,31082.0,120.4136,120.8282,120.4037,120.7196,31082.0
2023-07-19 11:40:00,122.28,122.5,122.28,122.49,19393.0,120.7196,120.9368,120.7196,120.9269,19393.0
2023-07-19 11:50:00,122.49,122.63,122.38,122.59,32190.0,120.9269,121.0652,120.8183,121.0257,32190.0
2023-07-19 12:00:00,122.61,122.68,122.29,122.57,75936.0,121.0454,121.1145,120.7295,121.0059,75936.0
2023-07-19 12:10:00,122.59,122.63,122.47,122.6,21433.0,121.0257,121.0652,120.9072,121.0355,21433.0
2023-07-19 12:20:00,122.56,122.88,122.56,122.75,20243.0,120.996,121.312,120.996,121.1836,20243.0
2023-07-19 12:30:00,122.77,122.77,122.52,122.61,25033.0,121.2034,121.2034,120.9566,121.0454,25033.0
2023-07-19 12:40:00,122.62,122.8,122.56,122.72,36633.0,121.0553,121.233,120.996,121.154,36633.0
2023-07-19 12:50:00,122.7,122.93,122.64,122.89,22335.0,121.1343,121.3613,121.075,121.3218,22335.0
2023-07-19 13:00:00,122.89,122.9,122.66,122.72,13713.0,121.3218,121.3317,121.0948,121.154,13713.0
2023-07-19 13:10:00,122.71,122.8,122.49,122.49,17780.0,121.1441,121.233,120.9269,120.9269,17780.0
2023-07-19 13:20:00,122.49,122.54,122.32,122.34,12961.0,120.9269,120.9763,120.7591,120.7789,12961.0
2023-07-19 13:30:00,122.32,122.5,122.2,122.48,21434.0,120.7591,120.9368,120.6406,120.9171,21434.0
2023-07-19 13:40:00,122.5,122.67,122.46,122.59,18937.0,120.9368,121.1046,120.8973,121.0257,18937.0
2023-07-19 13:50:00,122.59,122.6,122.5,122.59,20924.0,121.0257,121.0355,120.9368,121.0257,20924.0
2023-07-19 14:00:00,122.59,122.64,122.38,122.43,21058.0,121.0257,121.075,120.8183,120.8677,21058.0
2023-07-19 14:10:00,122.4,122.51,122.32,122.42,41197.0,120.8381,120.9467,120.7591,120.8578,41197.0
2023-07-19 14:20:00,122.42,122.71,122.41,122.65,32118.0,120.8578,121.1441,120.848,121.0849,32118.0
2023-07-19 14:30:00,122.65,122.8,122.61,122.77,43812.0,121.0849,121.233,121.0454,121.2034,43812.0
2023-07-19 14:40:00,122.75,122.89,122.75,122.83,20165.0,121.1836,121.3218,121.1836,121.2626,20165.0
2023-07-19 14:50:00,122.83,122.89,122.83,122.87,25338.0,121.2626,121.3218,121.2626,121.3021,25338.0
2023-07-19 15:00:00,122.88,122.96,122.85,122.92,25085.0,121.312,121.3909,121.2823,121.3515,25085.0
2023-07-19 15:10:00,122.92,123.06,122.91,123.0,28754.0,121.3515,121.4897,121.3416,121.4304,28754.0
2023-07-19 15:20:00,123.02,123.17,122.95,123.02,46318.0,121.4502,121.5983,121.3811,121.4502,46318.0
2023-07-19 15:30:00,123.02,123.1,122.91,123.07,53444.0,121.4502,121.5292,121.3416,121.4995,53444.0
2023-07-19 15:40:00,123.07,123.23,123.04,123.17,58462.0,121.4995,121.6575,121.4699,121.5983,58462.0
2023-07-19 15:50:00,123.17,123.34,122.98,123.08,247987.0,121.5983,121.7661,121.4107,121.5094,247987.0
2023-07-20 09:30:00,123.51,123.83,123.4,123.49,56795.0,121.9339,122.2498,121.8253,121.9142,56795.0
2023-07-20 09:40:00,123.45,123.8,123.29,123.47,77238.0,121.8747,122.2202,121.7167,121.8944,77238.0
2023-07-20 09:50:00,123.47,123.7,123.13,123.33,46801.0,121.8944,122.1215,121.5588,121.7562,46801.0
2023-07-20 10:00:00,123.38,123.87,123.14,123.86,42319.0,121.8056,122.2893,121.5686,122.2795,42319.0
2023-07-20 10:10:00,123.86,123.97,123.51,123.67,22777.0,122.2795,122.3881,121.9339,122.0919,22777.0
2023-07-20 10:20:00,123.64,123.78,123.46,123.72,30446.0,122.0623,122.2005,121.8846,122.1412,30446.0
2023-07-20 10:30:00,123.69,123.74,123.37,123.68,44726.0,122.1116,122.161,121.7957,122.1018,44726.0
2023-07-20 10:40:00,123.66,123.71,123.42,123.57,21249.0,122.082,122.1314,121.8451,121.9932,21249.0
2023-07-20 10:50:00,123.58,123.72,123.5,123.66,9711.0,122.003,122.1412,121.9241,122.082,9711.0
2023-07-20 11:00:00,123.68,123.92,123.62,123.79,19371.0,122.1018,122.3387,122.0425,122.2104,19371.0
2023-07-20 11:10:00,123.77,123.97,123.64,123.91,39989.0,122.1906,122.3881,122.0623,122.3288,39989.0
2023-07-20 11:20:00,123.96,124.11,123.84,124.04,16426.0,122.3782,122.5263,122.2597,122.4572,16426.0
2023-07-20 11:30:00,124.05,124.27,123.92,124.15,16563.0,122.467,122.6842,122.3387,122.5658,16563.0
2023-07-20 11:40:00,124.16,124.19,123.99,124.14,12146.0,122.5756,122.6052,122.4078,122.5559,12146.0
2023-07-20 11:50:00,124.1,124.33,124.05,124.33,9012.0,122.5164,122.7435,122.467,122.7435,9012.0
2023-07-20 12:00:00,124.35,124.61,124.34,124.56,13012.0,122.7632,123.0199,122.7533,122.9705,13012.0
2023-07-20 12:10:00,124.59,124.61,124.49,124.49,12829.0,123.0001,123.0199,122.9014,122.9014,12829.0
2023-07-20 12:20:00,124.51,124.68,124.46,124.63,14386.0,122.9212,123.089,122.8718,123.0396,14386.0
2023-07-20 12:30:00,124.62,124.7,124.54,124.56,26706.0,123.0298,123.1087,122.9508,122.9705,26706.0
2023-07-20 12:40:00,124.56,124.89,124.49,124.84,13156.0,122.9705,123.2963,122.9014,123.247,13156.0
2023-07-20 12:50:00,124.83,124.83,124.46,124.55,11260.0,123.2371,123.2371,122.8718,122.9607,11260.0
2023-07-20 13:00:00,124.55,124.58,124.46,124.58,20190.0,122.9607,122.9903,122.8718,122.9903,20190.0
2023-07-20 13:10:00,124.56,124.7,124.54,124.63,16103.0,122.9705,123.1087,122.9508,123.0396,16103.0
2023-07-20 13:20:00,124.63,124.79,124.58,124.75,17596.0,123.0396,123.1976,122.9903,123.1581,17596.0
2023-07-20 13:30:00,124.75,124.86,124.71,124.72,24334.0,123.1581,123.2667,123.1186,123.1285,24334.0
2023-07-20 13:40:00,124.71,124.77,124.63,124.69,32659.0,123.1186,123.1778,123.0396,123.0989,32659.0
2023-07-20 13:50:00,124.73,124.81,124.63,124.72,48604.0,123.1384,123.2173,123.0396,123.1285,48604.0
2023-07-20 14:00:00,124.74,124.8,124.67,124.67,22526.0,123.1482,123.2075,123.0791,123.0791,22526.0
2023-07-20 14:10:00,124.66,124.67,124.38,124.51,47331.0,123.0692,123.0791,122.7928,122.9212,47331.0
2023-07-20 14:20:00,124.51,124.68,124.45,124.52,23097.0,122.9212,123.089,122.8619,122.931,23097.0
2023-07-20 14:30:00,124.52,124.68,124.49,124.51,35071.0,122.931,123.089,122.9014,122.9212,35071.0
2023-07-20 14:40:00,124.48,124.62,124.47,124.6,14281.0,122.8915,123.0298,122.8817,123.01,14281.0
2023-07-20 14:50:00,124.61,124.66,124.55,124.64,15332.0,123.0199,123.0692,122.9607,123.0495,15332.0
2023-07-20 15:00:00,124.66,124.91,124.66,124.86,21664.0,123.0692,123.3161,123.0692,123.2667,21664.0
2023-07-20 15:10:00,124.84,124.84,124.64,124.66,13787.0,123.247,123.247,123.0495,123.0692,13787.0
2023-07-20 15:20:00,124.65,124.73,124.59,124.71,21176.0,123.0594,123.1384,123.0001,123.1186,21176.0
2023-07-20 15:30:00,124.72,124.78,124.48,124.49,59449.0,123.1285,123.1877,122.8915,122.9014,59449.0
2023-07-20 15:40:00,124.49,124.5,124.24,124.26,81461.0,122.9014,122.9113,122.6546,122.6744,81461.0
2023-07-20 15:50:00,124.27,124.66,124.19,124.53,247277.0,122.6842,123.0692,122.6052,122.9409,247277.0
2023-07-21 09:30:00,124.55,124.72,123.15,123.42,137845.0,122.9607,123.1285,121.5785,121.8451,137845.0
2023-07-21 09:40:00,123.53,123.8,123.14,123.53,37008.0,121.9537,122.2202,121.5686,121.9537,37008.0
2023-07-21 09:50:00,123.71,123.87,123.23,123.72,28160.0,122.1314,122.2893,121.6575,122.1412,28160.0
2023-07-21 10:00:00,123.72,123.8,123.34,123.67,37986.0,122.1412,122.2202,121.7661,122.0919,37986.0
2023-07-21 10:10:00,123.73,124.17,123.57,124.17,14741.0,122.1511,122.5855,121.9932,122.5855,14741.0
2023-07-21 10:20:00,124.2,124.9,124.2,124.83,21299.0,122.6151,123.3062,122.6151,123.2371,21299.0
2023-07-21 10:30:00,124.82,125.75,124.58,125.63,55271.0,123.2272,124.1453,122.9903,124.0269,55271.0
2023-07-21 10:40:00,125.64,126.41,125.49,126.41,40666.0,124.0367,124.7969,123.8887,124.7969,40666.0
2023-07-21 10:50:00,126.28,126.82,126.07,126.82,72652.0,124.6686,125.2017,124.4613,125.2017,72652.0
2023-07-21 11:00:00,126.82,127.48,126.71,127.44,103803.0,125.2017,125.8533,125.0931,125.8138,103803.0
2023-07-21 11:10:00,127.44,127.62,127.14,127.49,53962.0,125.8138,125.9915,125.5176,125.8631,53962.0
2023-07-21 11:20:00,127.5,127.71,127.14,127.29,49445.0,125.873,126.0803,125.5176,125.6657,49445.0
2023-07-21 11:30:00,127.28,127.28,126.61,126.73,37116.0,125.6558,125.6558,124.9944,125.1128,37116.0
2023-07-21 11:40:00,126.75,126.76,126.16,126.6,65969.0,125.1326,125.1425,124.5501,124.9845,65969.0
2023-07-21 11:50:00,126.6,127.0,126.46,126.6,68645.0,124.9845,125.3794,124.8463,124.9845,68645.0
2023-07-21 12:00:00,126.53,127.07,126.37,126.93,59008.0,124.9154,125.4485,124.7574,125.3103,59008.0
2023-07-21 12:10:00,126.93,127.07,126.73,127.06,69476.0,125.3103,125.4485,125.1128,125.4386,69476.0
2023-07-21 12:20:00,127.05,127.43,126.96,127.38,40624.0,125.4288,125.8039,125.3399,125.7545,40624.0
2023-07-21 12:30:00,127.4,127.5,127.17,127.35,38189.0,125.7743,125.873,125.5472,125.7249,38189.0
2023-07-21 12:40:00,127.33,127.33,126.98,127.11,70805.0,125.7052,125.7052,125.3596,125.488,70805.0
2023-07-21 12:50:00,127.11,127.4,127.07,127.25,22832.0,125.488,125.7743,125.4485,125.6262,22832.0
2023-07-21 13:00:00,127.25,127.44,127.23,127.29,40749.0,125.6262,125.8138,125.6065,125.6657,40749.0
2023-07-21 13:10:00,127.31,127.68,127.21,127.5,77354.0,125.6854,126.0507,125.5867,125.873,77354.0
2023-07-21 13:20:00,127.48,127.53,127.23,127.23,41875.0,125.8533,125.9026,125.6065,125.6065,41875.0
2023-07-21 13:30:00,127.2,127.34,127.2,127.26,23315.0,125.5768,125.7151,125.5768,125.6361,23315.0
2023-07-21 13:40:00,127.26,127.39,127.23,127.32,25729.0,125.6361,125.7644,125.6065,125.6953,25729.0
2023-07-21 13:50:00,127.32,127.57,127.3,127.5,50206.0,125.6953,125.9421,125.6756,125.873,50206.0
2023-07-21 14:00:00,127.5,127.56,127.44,127.52,24332.0,125.873,125.9322,125.8138,125.8928,24332.0
2023-07-21 14:10:00,127.53,127.68,127.43,127.54,34867.0,125.9026,126.0507,125.8039,125.9125,34867.0
2023-07-21 14:20:00,127.62,127.62,127.47,127.57,32959.0,125.9915,125.9915,125.8434,125.9421,32959.0
2023-07-21 14:30:00,127.58,127.73,127.5,127.62,86900.0,125.952,126.1001,125.873,125.9915,86900.0
2023-07-21 14:40:00,127.64,128.09,127.64,127.93,42355.0,126.0112,126.4555,126.0112,126.2975,42355.0
2023-07-21 14:50:00,127.92,128.02,127.76,127.78,24455.0,126.2876,126.3864,126.1297,126.1494,24455.0
2023-07-21 15:00:00,127.77,127.9,127.6,127.66,37990.0,126.1396,126.2679,125.9717,126.031,37990.0
2023-07-21 15:10:00,127.66,127.81,127.57,127.71,65475.0,126.031,126.1791,125.9421,126.0803,65475.0
2023-07-21 15:20:00,127.72,128.03,127.72,128.02,35668.0,126.0902,126.3962,126.0902,126.3864,35668.0
2023-07-21 15:30:00,128.03,128.25,127.97,128.25,78499.0,126.3962,126.6134,126.337,126.6134,78499.0
2023-07-21 15:40:00,128.25,128.3,127.9,127.9,117853.0,126.6134,126.6628,126.2679,126.2679,117853.0
2023-07-21 15:50:00,127.91,128.19,127.53,127.54,559356.0,126.2778,126.5542,125.9026,125.9125,559356.0
2023-07-24 09:30:00,127.62,128.4,127.19,128.39,32400.0,125.9915,126.7615,125.567,126.7517,32400.0
2023-07-24 09:40:00,128.19,128.92,128.17,128.92,30969.0,126.5542,127.2749,126.5345,127.2749,30969.0
2023-07-24 09:50:00,128.85,129.25,128.73,128.77,42641.0,127.2058,127.6007,127.0873,127.1268,42641.0
2023-07-24 10:00:00,128.79,128.81,127.86,128.12,25044.0,127.1465,127.1663,126.2284,126.4851,25044.0
2023-07-24 10:10:00,128.11,128.11,127.6,127.6,13643.0,126.4752,126.4752,125.9717,125.9717,13643.0
2023-07-24 10:20:00,127.63,127.91,127.5,127.63,20010.0,126.0013,126.2778,125.873,126.0013,20010.0
2023-07-24 10:30:00,127.66,128.2,127.66,128.08,16283.0,126.031,126.5641,126.031,126.4456,16283.0
2023-07-24 10:40:00,128.1,128.48,128.1,128.48,15031.0,126.4654,126.8405,126.4654,126.8405,15031.0
2023-07-24 10:50:00,128.49,128.79,128.44,128.77,30597.0,126.8504,127.1465,126.801,127.1268,30597.0
2023-07-24 11:00:00,128.72,128.75,128.5,128.53,28705.0,127.0774,127.1071,126.8602,126.8899,28705.0
2023-07-24 11:10:00,128.53,128.72,128.28,128.6,19345.0,126.8899,127.0774,126.6431,126.959,19345.0
2023-07-24 11:20:00,128.68,129.06,128.62,129.06,23607.0,127.038,127.4131,126.9787,127.4131,23607.0
2023-07-24 11:30:00,129.04,129.39,128.9,129.25,24261.0,127.3934,127.7389,127.2551,127.6007,24261.0
2023-07-24 11:40:00,129.18,129.21,128.91,128.99,12084.0,127.5316,127.5612,127.265,127.344,12084.0
2023-07-24 11:50:00,128.98,128.98,128.59,128.66,13272.0,127.3341,127.3341,126.9491,127.0182,13272.0
2023-07-24 12:00:00,128.6,128.77,128.44,128.5,15040.0,126.959,127.1268,126.801,126.8602,15040.0
2023-07-24 12:10:00,128.48,128.73,128.42,128.72,33130.0,126.8405,127.0873,126.7813,127.0774,33130.0
2023-07-24 12:20:00,128.72,128.76,128.6,128.73,17921.0,127.0774,127.1169,126.959,127.0873,17921.0
2023-07-24 12:30:00,128.71,128.93,128.68,128.9,21202.0,127.0676,127.2848,127.038,127.2551,21202.0
2023-07-24 12:40:00,128.95,128.97,128.69,128.8,7424.0,127.3045,127.3243,127.0478,127.1564,7424.0
2023-07-24 12:50:00,128.79,128.79,128.62,128.62,10204.0,127.1465,127.1465,126.9787,126.9787,10204.0
2023-07-24 13:00:00,128.62,128.73,128.56,128.7,11632.0,126.9787,127.0873,126.9195,127.0577,11632.0
2023-07-24 13:10:00,128.75,128.75,128.56,128.6,13262.0,127.1071,127.1071,126.9195,126.959,13262.0
2023-07-24 13:20:00,128.63,128.73,128.57,128.73,7629.0,126.9886,127.0873,126.9294,127.0873,7629.0
2023-07-24 13:30:00,128.73,128.75,128.37,128.48,9739.0,127.0873,127.1071,126.7319,126.8405,9739.0
2023-07-24 13:40:00,128.48,128.55,128.21,128.55,14917.0,126.8405,126.9096,126.5739,126.9096,14917.0
2023-07-24 13:50:00,128.52,128.53,128.33,128.43,7919.0,126.88,126.8899,126.6924,126.7911,7919.0
2023-07-24 14:00:00,128.45,128.47,128.24,128.27,8286.0,126.8109,126.8306,126.6036,126.6332,8286.0
2023-07-24 14:10:00,128.29,128.32,128.22,128.25,7174.0,126.6529,126.6825,126.5838,126.6134,7174.0
2023-07-24 14:20:00,128.25,128.27,128.21,128.25,5833.0,126.6134,126.6332,126.5739,126.6134,5833.0
2023-07-24 14:30:00,128.25,128.34,128.12,128.34,7884.0,126.6134,126.7023,126.4851,126.7023,7884.0
2023-07-24 14:40:00,128.33,128.51,128.33,128.44,9137.0,126.6924,126.8701,126.6924,126.801,9137.0
2023-07-24 14:50:00,128.46,128.48,128.32,128.47,13644.0,126.8208,126.8405,126.6825,126.8306,13644.0
2023-07-24 15:00:00,128.52,128.54,128.4,128.48,11294.0,126.88,126.8997,126.7615,126.8405,11294.0
2023-07-24 15:10:00,128.48,128.52,128.36,128.36,20067.0,126.8405,126.88,126.722,126.722,20067.0
2023-07-24 15:20:00,128.36,128.54,128.27,128.27,23019.0,126.722,126.8997,126.6332,126.6332,23019.0
2023-07-24 15:30:00,128.25,128.36,128.19,128.22,30566.0,126.6134,126.722,126.5542,126.5838,30566.0
2023-07-24 15:40:00,128.21,128.36,128.16,128.24,36221.0,126.5739,126.722,126.5246,126.6036,36221.0
2023-07-24 15:50:00,128.27,128.28,127.69,127.74,233082.0,126.6332,126.6431,126.0606,126.1099,233082.0
2023-07-25 09:30:00,125.0,128.1,124.14,127.63,182193.0,123.4049,126.4654,122.5559,126.0013,182193.0
2023-07-25 09:40:00,127.76,128.67,127.19,128.6,36478.0,126.1297,127.0281,125.567,126.959,36478.0
2023-07-25 09:50:00,128.59,129.55,128.59,129.49,55635.0,126.9491,127.8968,126.9491,127.8376,55635.0
2023-07-25 10:00:00,129.42,129.55,127.99,128.05,38638.0,127.7685,127.8968,126.3568,126.416,38638.0
2023-07-25 10:10:00,127.99,128.07,127.48,127.72,44077.0,126.3568,126.4357,125.8533,126.0902,44077.0
2023-07-25 10:20:00,127.84,128.34,127.62,127.62,16332.0,126.2087,126.7023,125.9915,125.9915,16332.0
2023-07-25 10:30:00,127.65,128.23,127.59,128.22,14186.0,126.0211,126.5937,125.9619,126.5838,14186.0
2023-07-25 10:40:00,128.19,128.31,127.93,127.97,10105.0,126.5542,126.6727,126.2975,126.337,10105.0
2023-07-25 10:50:00,127.98,128.25,127.98,128.16,9027.0,126.3469,126.6134,126.3469,126.5246,9027.0
2023-07-25 11:00:00,128.25,128.29,127.71,127.71,19754.0,126.6134,126.6529,126.0803,126.0803,19754.0
2023-07-25 11:10:00,127.66,127.68,127.45,127.52,32172.0,126.031,126.0507,125.8236,125.8928,32172.0
2023-07-25 11:20:00,127.5,127.71,127.41,127.55,11117.0,125.873,126.0803,125.7842,125.9224,11117.0
2023-07-25 11:30:00,127.52,127.68,127.37,127.47,17643.0,125.8928,126.0507,125.7447,125.8434,17643.0
2023-07-25 11:40:00,127.46,127.53,127.07,127.25,53219.0,125.8335,125.9026,125.4485,125.6262,53219.0
2023-07-25 11:50:00,127.23,127.52,127.1,127.5,44781.0,125.6065,125.8928,125.4781,125.873,44781.0
2023-07-25 12:00:00,127.49,127.63,127.21,127.29,18083.0,125.8631,126.0013,125.5867,125.6657,18083.0
2023-07-25 12:10:00,127.31,127.69,127.27,127.69,20325.0,125.6854,126.0606,125.6459,126.0606,20325.0
2023-07-25 12:20:00,127.7,127.77,127.52,127.56,19310.0,126.0705,126.1396,125.8928,125.9322,19310.0
2023-07-25 12:30:00,127.56,127.62,126.99,127.04,46821.0,125.9322,125.9915,125.3695,125.4189,46821.0
2023-07-25 12:40:00,127.02,127.31,127.0,127.18,32715.0,125.3991,125.6854,125.3794,125.5571,32715.0
2023-07-25 12:50:00,127.19,127.33,127.08,127.22,40778.0,125.567,125.7052,125.4584,125.5966,40778.0
2023-07-25 13:00:00,127.22,127.31,127.14,127.26,26155.0,125.5966,125.6854,125.5176,125.6361,26155.0
2023-07-25 13:10:00,127.24,127.47,127.24,127.47,18591.0,125.6163,125.8434,125.6163,125.8434,18591.0
2023-07-25 13:20:00,127.51,127.6,127.5,127.55,7651.0,125.8829,125.9717,125.873,125.9224,7651.0
2023-07-25 13:30:00,127.53,127.67,127.52,127.63,7229.0,125.9026,126.0408,125.8928,126.0013,7229.0
2023-07-25 13:40:00,127.63,127.75,127.55,127.57,19231.0,126.0013,126.1198,125.9224,125.9421,19231.0
2023-07-25 13:50:00,127.56,127.71,127.38,127.49,12548.0,125.9322,126.0803,125.7545,125.8631,12548.0
2023-07-25 14:00:00,127.48,127.62,127.44,127.58,13512.0,125.8533,125.9915,125.8138,125.952,13512.0
2023-07-25 14:10:00,127.61,127.84,127.55,127.8,15509.0,125.9816,126.2087,125.9224,126.1692,15509.0
2023-07-25 14:20:00,127.79,127.79,127.32,127.6,13219.0,126.1593,126.1593,125.6953,125.9717,13219.0
2023-07-25 14:30:00,127.62,127.71,127.42,127.5,20633.0,125.9915,126.0803,125.794,125.873,20633.0
2023-07-25 14:40:00,127.49,127.68,127.44,127.55,16579.0,125.8631,126.0507,125.8138,125.9224,16579.0
2023-07-25 14:50:00,127.56,127.61,127.37,127.39,14808.0,125.9322,125.9816,125.7447,125.7644,14808.0
2023-07-25 15:00:00,127.41,127.59,127.36,127.57,16108.0,125.7842,125.9619,125.7348,125.9421,16108.0
2023-07-25 15:10:00,127.56,127.56,127.3,127.31,18105.0,125.9322,125.9322,125.6756,125.6854,18105.0
2023-07-25 15:20:00,127.3,127.42,127.27,127.3,18640.0,125.6756,125.794,125.6459,125.6756,18640.0
2023-07-25 15:30:00,127.3,127.3,127.01,127.08,33342.0,125.6756,125.6756,125.3893,125.4584,33342.0
2023-07-25 15:40:00,127.09,127.51,127.06,127.47,50579.0,125.4682,125.8829,125.4386,125.8434,50579.0
2023-07-25 15:50:00,127.45,127.67,127.25,127.31,213688.0,125.8236,126.0408,125.6262,125.6854,213688.0
2023-07-26 09:30:00,125.0,125.78,124.59,124.67,90770.0,123.4049,124.175,123.0001,123.0791,90770.0
2023-07-26 09:40:00,124.64,125.07,123.4,124.21,56184.0,123.0495,123.474,121.8253,122.625,56184.0
2023-07-26 09:50:00,124.22,124.22,123.64,124.08,25386.0,122.6349,122.6349,122.0623,122.4967,25386.0
2023-07-26 10:00:00,124.01,124.59,123.95,124.57,28251.0,122.4275,123.0001,122.3683,122.9804,28251.0
2023-07-26 10:10:00,124.5,125.09,124.32,124.96,28042.0,122.9113,123.4938,122.7336,123.3654,28042.0
2023-07-26 10:20:00,124.87,125.12,124.71,125.04,45736.0,123.2766,123.5234,123.1186,123.4444,45736.0
2023-07-26 10:30:00,125.05,125.62,125.03,125.59,19127.0,123.4543,124.017,123.4345,123.9874,19127.0
2023-07-26 10:40:00,125.58,125.79,125.54,125.71,30185.0,123.9775,124.1848,123.938,124.1059,30185.0
2023-07-26 10:50:00,125.77,126.42,125.75,126.42,40200.0,124.1651,124.8068,124.1453,124.8068,40200.0
2023-07-26 11:00:00,126.36,126.5,125.86,125.98,22931.0,124.7476,124.8858,124.2539,124.3724,22931.0
2023-07-26 11:10:00,125.98,126.18,125.85,126.01,16911.0,124.3724,124.5699,124.2441,124.402,16911.0
2023-07-26 11:20:00,126.02,126.17,125.91,126.05,29782.0,124.4119,124.56,124.3033,124.4415,29782.0
2023-07-26 11:30:00,126.03,126.83,125.97,126.73,28702.0,124.4218,125.2116,124.3625,125.1128,28702.0
2023-07-26 11:40:00,126.73,127.26,126.73,127.12,27729.0,125.1128,125.6361,125.1128,125.4979,27729.0
2023-07-26 11:50:00,127.18,127.47,127.15,127.4,36849.0,125.5571,125.8434,125.5275,125.7743,36849.0
2023-07-26 12:00:00,127.44,127.45,127.15,127.3,35486.0,125.8138,125.8236,125.5275,125.6756,35486.0
2023-07-26 12:10:00,127.3,127.8,127.3,127.8,18562.0,125.6756,126.1692,125.6756,126.1692,18562.0
2023-07-26 12:20:00,127.76,127.86,127.32,127.32,37557.0,126.1297,126.2284,125.6953,125.6953,37557.0
2023-07-26 12:30:00,127.27,127.42,127.14,127.34,11102.0,125.6459,125.794,125.5176,125.7151,11102.0
2023-07-26 12:40:00,127.38,127.45,127.14,127.19,7765.0,125.7545,125.8236,125.5176,125.567,7765.0
2023-07-26 12:50:00,127.15,127.15,126.89,126.98,9755.0,125.5275,125.5275,125.2708,125.3596,9755.0
2023-07-26 13:00:00,127.02,127.22,127.02,127.22,11691.0,125.3991,125.5966,125.3991,125.5966,11691.0
2023-07-26 13:10:00,127.16,127.18,127.03,127.14,10465.0,125.5373,125.5571,125.409,125.5176,10465.0
2023-07-26 13:20:00,127.14,127.18,126.91,126.97,8541.0,125.5176,125.5571,125.2905,125.3498,8541.0
2023-07-26 13:30:00,126.95,127.1,126.79,127.1,18654.0,125.33,125.4781,125.1721,125.4781,18654.0
2023-07-26 13:40:00,127.11,127.13,126.93,127.09,10905.0,125.488,125.5077,125.3103,125.4682,10905.0
2023-07-26 13:50:00,127.09,127.4,127.06,127.4,13824.0,125.4682,125.7743,125.4386,125.7743,13824.0
2023-07-26 14:00:00,127.38,127.92,127.31,127.87,84879.0,125.7545,126.2876,125.6854,126.2383,84879.0
2023-07-26 14:10:00,127.86,127.93,127.65,127.67,69085.0,126.2284,126.2975,126.0211,126.0408,69085.0
2023-07-26 14:20:00,127.69,127.71,127.34,127.53,38348.0,126.0606,126.0803,125.7151,125.9026,38348.0
2023-07-26 14:30:00,127.5,128.02,127.4,128.0,14467.0,125.873,126.3864,125.7743,126.3666,14467.0
2023-07-26 14:40:00,128.06,128.25,127.78,127.95,22283.0,126.4259,126.6134,126.1494,126.3173,22283.0
2023-07-26 14:50:00,127.93,127.95,127.75,127.87,14104.0,126.2975,126.3173,126.1198,126.2383,14104.0
2023-07-26 15:00:00,127.91,128.01,127.58,127.66,20842.0,126.2778,126.3765,125.952,126.031,20842.0
2023-07-26 15:10:00,127.66,127.7,127.42,127.52,20161.0,126.031,126.0705,125.794,125.8928,20161.0
2023-07-26 15:20:00,127.55,127.74,127.54,127.67,24791.0,125.9224,126.1099,125.9125,126.0408,24791.0
2023-07-26 15:30:00,127.69,127.9,127.63,127.88,31592.0,126.0606,126.2679,126.0013,126.2482,31592.0
2023-07-26 15:40:00,127.89,128.13,127.88,128.04,34926.0,126.258,126.495,126.2482,126.4061,34926.0
2023-07-26 15:50:00,128.01,128.53,127.88,128.46,315054.0,126.3765,126.8899,126.2482,126.8208,315054.0
2023-07-27 09:30:00,129.87,130.0,128.67,129.17,31927.0,128.2128,128.3411,127.0281,127.5217,31927.0
2023-07-27 09:40:00,129.11,129.19,127.7,128.16,15897.0,127.4625,127.5414,126.0705,126.5246,15897.0
2023-07-27 09:50:00,128.22,129.4,128.18,129.4,51276.0,126.5838,127.7488,126.5443,127.7488,51276.0
2023-07-27 10:00:00,129.14,129.5,128.94,129.36,51771.0,127.4921,127.8475,127.2946,127.7093,51771.0
2023-07-27 10:10:00,129.39,129.39,128.86,129.01,29970.0,127.7389,127.7389,127.2157,127.3637,29970.0
2023-07-27 10:20:00,129.0,129.35,128.97,129.31,35730.0,127.3539,127.6994,127.3243,127.6599,35730.0
2023-07-27 10:30:00,129.38,129.39,129.07,129.28,41630.0,127.729,127.7389,127.423,127.6303,41630.0
2023-07-27 10:40:00,129.24,129.31,128.27,128.34,41517.0,127.5908,127.6599,126.6332,126.7023,41517.0
2023-07-27 10:50:00,128.34,128.36,127.9,128.25,18469.0,126.7023,126.722,126.2679,126.6134,18469.0
2023-07-27 11:00:00,128.28,128.74,128.28,128.73,32849.0,126.6431,127.0972,126.6431,127.0873,32849.0
2023-07-27 11:10:00,128.73,129.15,128.69,128.97,44986.0,127.0873,127.502,127.0478,127.3243,44986.0
2023-07-27 11:20:00,128.99,129.16,128.82,128.89,48658.0,127.344,127.5118,127.1762,127.2453,48658.0
2023-07-27 11:30:00,128.92,128.94,128.18,128.5,41983.0,127.2749,127.2946,126.5443,126.8602,41983.0
2023-07-27 11:40:00,128.52,128.84,128.42,128.76,27126.0,126.88,127.1959,126.7813,127.1169,27126.0
2023-07-27 11:50:00,128.75,129.06,128.58,128.81,162941.0,127.1071,127.4131,126.9392,127.1663,162941.0
2023-07-27 12:00:00,128.85,129.04,128.62,128.99,13336.0,127.2058,127.3934,126.9787,127.344,13336.0
2023-07-27 12:10:00,129.0,129.24,128.98,129.13,30136.0,127.3539,127.5908,127.3341,127.4822,30136.0
2023-07-27 12:20:00,129.12,129.19,128.84,129.16,32292.0,127.4723,127.5414,127.1959,127.5118,32292.0
2023-07-27 12:30:00,129.18,129.44,128.87,128.92,43136.0,127.5316,127.7883,127.2255,127.2749,43136.0
2023-07-27 12:40:00,128.9,129.25,128.79,129.2,36385.0,127.2551,127.6007,127.1465,127.5513,36385.0
2023-07-27 12:50:00,129.15,129.15,128.96,129.09,13491.0,127.502,127.502,127.3144,127.4427,13491.0
2023-07-27 13:00:00,129.1,129.16,128.69,128.83,23000.0,127.4526,127.5118,127.0478,127.186,23000.0
2023-07-27 13:10:00,128.84,129.01,128.46,128.5,73860.0,127.1959,127.3637,126.8208,126.8602,73860.0
2023-07-27 13:20:00,128.46,128.62,128.27,128.31,27960.0,126.8208,126.9787,126.6332,126.6727,27960.0
2023-07-27 13:30:00,128.33,128.34,128.0,128.24,217048.0,126.6924,126.7023,126.3666,126.6036,217048.0
2023-07-27 13:40:00,128.22,128.49,128.16,128.44,12025.0,126.5838,126.8504,126.5246,126.801,12025.0
2023-07-27 13:50:00,128.43,128.45,128.29,128.3,35290.0,126.7911,126.8109,126.6529,126.6628,35290.0
2023-07-27 14:00:00,128.26,128.27,127.91,127.91,13720.0,126.6233,126.6332,126.2778,126.2778,13720.0
2023-07-27 14:10:00,127.89,127.9,127.55,127.73,18727.0,126.258,126.2679,125.9224,126.1001,18727.0
2023-07-27 14:20:00,127.72,127.95,127.68,127.69,15413.0,126.0902,126.3173,126.0507,126.0606,15413.0
2023-07-27 14:30:00,127.71,127.79,127.55,127.58,15580.0,126.0803,126.1593,125.9224,125.952,15580.0
2023-07-27 14:40:00,127.56,127.75,127.48,127.5,17978.0,125.9322,126.1198,125.8533,125.873,17978.0
2023-07-27 14:50:00,127.52,127.57,127.38,127.4,30911.0,125.8928,125.9421,125.7545,125.7743,30911.0
2023-07-27 15:00:00,127.41,127.46,127.32,127.4,18402.0,125.7842,125.8335,125.6953,125.7743,18402.0
2023-07-27 15:10:00,127.41,127.51,127.12,127.12,24006.0,125.7842,125.8829,125.4979,125.4979,24006.0
2023-07-27 15:20:00,127.12,127.19,127.02,127.04,19634.0,125.4979,125.567,125.3991,125.4189,19634.0
2023-07-27 15:30:00,127.04,127.14,126.87,126.87,29215.0,125.4189,125.5176,125.251,125.251,29215.0
2023-07-27 15:40:00,126.89,127.13,126.79,126.85,41451.0,125.2708,125.5077,125.1721,125.2313,41451.0
2023-07-27 15:50:00,126.86,127.09,126.64,126.66,183060.0,125.2412,125.4682,125.024,125.0437,183060.0
2023-07-28 09:30:00,127.25,127.51,124.69,124.69,65880.0,125.6262,125.8829,123.0989,123.0989,65880.0
2023-07-28 09:40:00,124.83,125.09,123.62,124.26,49264.0,123.2371,123.4938,122.0425,122.6744,49264.0
2023-07-28 09:50:00,124.37,125.02,124.14,124.62,94559.0,122.7829,123.4247,122.5559,123.0298,94559.0
2023-07-28 10:00:00,124.62,124.79,124.05,124.24,70999.0,123.0298,123.1976,122.467,122.6546,70999.0
2023-07-28 10:10:00,124.2,124.39,123.72,123.96,79089.0,122.6151,122.8027,122.1412,122.3782,79089.0
2023-07-28 10:20:00,123.96,124.1,123.62,123.91,91535.0,122.3782,122.5164,122.0425,122.3288,91535.0
2023-07-28 10:30:00,123.9,123.93,123.16,123.37,37454.0,122.3189,122.3486,121.5884,121.7957,37454.0
2023-07-28 10:40:00,123.36,123.88,123.33,123.88,27247.0,121.7858,122.2992,121.7562,122.2992,27247.0
2023-07-28 10:50:00,123.91,124.1,123.83,123.9,24843.0,122.3288,122.5164,122.2498,122.3189,24843.0
2023-07-28 11:00:00,123.92,123.94,123.59,123.71,52087.0,122.3387,122.3584,122.0129,122.1314,52087.0
2023-07-28 11:10:00,123.7,123.89,123.61,123.89,37969.0,122.1215,122.3091,122.0326,122.3091,37969.0
2023-07-28 11:20:00,123.91,124.36,123.83,124.22,27986.0,122.3288,122.7731,122.2498,122.6349,27986.0
2023-07-28 11:30:00,124.26,124.72,124.21,124.55,30261.0,122.6744,123.1285,122.625,122.9607,30261.0
2023-07-28 11:40:00,124.55,124.9,124.39,124.57,23257.0,122.9607,123.3062,122.8027,122.9804,23257.0
2023-07-28 11:50:00,124.6,124.9,124.57,124.76,17770.0,123.01,123.3062,122.9804,123.168,17770.0
2023-07-28 12:00:00,124.77,124.79,124.18,124.28,42061.0,123.1778,123.1976,122.5954,122.6941,42061.0
2023-07-28 12:10:00,124.2,124.77,124.19,124.61,17653.0,122.6151,123.1778,122.6052,123.0199,17653.0
2023-07-28 12:20:00,124.6,124.6,124.23,124.43,21518.0,123.01,123.01,122.6447,122.8422,21518.0
2023-07-28 12:30:00,124.47,124.58,124.4,124.44,25477.0,122.8817,122.9903,122.8126,122.8521,25477.0
2023-07-28 12:40:00,124.46,124.71,124.41,124.68,18326.0,122.8718,123.1186,122.8224,123.089,18326.0
2023-07-28 12:50:00,124.7,124.76,124.52,124.64,14216.0,123.1087,123.168,122.931,123.0495,14216.0
2023-07-28 13:00:00,124.61,124.61,124.41,124.41,13156.0,123.0199,123.0199,122.8224,122.8224,13156.0
2023-07-28 13:10:00,124.42,124.72,124.42,124.62,15636.0,122.8323,123.1285,122.8323,123.0298,15636.0
2023-07-28 13:20:00,124.6,124.81,124.4,124.77,33790.0,123.01,123.2173,122.8126,123.1778,33790.0
2023-07-28 13:30:00,124.75,124.8,124.43,124.61,29796.0,123.1581,123.2075,122.8422,123.0199,29796.0
2023-07-28 13:40:00,124.6,124.8,124.38,124.77,66827.0,123.01,123.2075,122.7928,123.1778,66827.0
2023-07-28 13:50:00,124.75,124.96,124.74,124.88,56201.0,123.1581,123.3654,123.1482,123.2864,56201.0
2023-07-28 14:00:00,124.92,125.0,124.84,125.0,52552.0,123.3259,123.4049,123.247,123.4049,52552.0
2023-07-28 14:10:00,124.99,125.0,124.78,124.82,19609.0,123.395,123.4049,123.1877,123.2272,19609.0
2023-07-28 14:20:00,124.81,125.0,124.79,124.95,18756.0,123.2173,123.4049,123.1976,123.3555,18756.0
2023-07-28 14:30:00,124.94,125.28,124.93,125.11,54709.0,123.3457,123.6813,123.3358,123.5135,54709.0
2023-07-28 14:40:00,125.07,125.38,125.05,125.23,29675.0,123.474,123.7801,123.4543,123.632,29675.0
2023-07-28 14:50:00,125.23,125.23,124.9,124.99,47840.0,123.632,123.632,123.3062,123.395,47840.0
2023-07-28 15:00:00,125.02,125.15,124.94,125.0,47375.0,123.4247,123.553,123.3457,123.4049,47375.0
2023-07-28 15:10:00,124.98,125.28,124.95,125.26,63926.0,123.3852,123.6813,123.3555,123.6616,63926.0
2023-07-28 15:20:00,125.26,125.4,125.13,125.26,87613.0,123.6616,123.7998,123.5333,123.6616,87613.0
2023-07-28 15:30:00,125.25,125.44,125.23,125.44,76097.0,123.6517,123.8393,123.632,123.8393,76097.0
2023-07-28 15:40:00,125.45,125.46,125.19,125.38,120470.0,123.8492,123.859,123.5925,123.7801,120470.0
2023-07-28 15:50:00,125.4,126.06,125.31,125.96,336956.0,123.7998,124.4514,123.711,124.3527,336956.0
2023-07-31 09:30:00,124.38,124.38,122.14,123.0,106125.0,122.7928,122.7928,120.5814,121.4304,106125.0
2023-07-31 09:40:00,123.1,124.04,122.77,123.88,119301.0,121.5292,122.4572,121.2034,122.2992,119301.0
2023-07-31 09:50:00,124.0,124.45,123.47,123.54,26848.0,122.4177,122.8619,121.8944,121.9635,26848.0
2023-07-31 10:00:00,123.57,123.73,123.37,123.41,28671.0,121.9932,122.1511,121.7957,121.8352,28671.0
2023-07-31 10:10:00,123.44,123.63,123.14,123.46,17117.0,121.8648,122.0524,121.5686,121.8846,17117.0
2023-07-31 10:20:00,123.42,123.62,123.06,123.59,15394.0,121.8451,122.0425,121.4897,122.0129,15394.0
2023-07-31 10:30:00,123.57,123.62,123.23,123.56,25904.0,121.9932,122.0425,121.6575,121.9833,25904.0
2023-07-31 10:40:00,123.52,123.76,123.09,123.2,32357.0,121.9438,122.1807,121.5193,121.6279,32357.0
2023-07-31 10:50:00,123.27,123.33,122.59,122.77,37428.0,121.697,121.7562,121.0257,121.2034,37428.0
2023-07-31 11:00:00,122.73,123.0,122.73,122.79,21896.0,121.1639,121.4304,121.1639,121.2231,21896.0
2023-07-31 11:10:00,122.79,122.79,122.33,122.38,44084.0,121.2231,121.2231,120.769,120.8183,44084.0
2023-07-31 11:20:00,122.39,122.39,122.05,122.31,22057.0,120.8282,120.8282,120.4926,120.7492,22057.0
2023-07-31 11:30:00,122.31,122.41,122.03,122.24,16249.0,120.7492,120.848,120.4728,120.6801,16249.0
2023-07-31 11:40:00,122.23,122.73,122.23,122.6,11508.0,120.6703,121.1639,120.6703,121.0355,11508.0
2023-07-31 11:50:00,122.58,122.61,122.33,122.47,9804.0,121.0158,121.0454,120.769,120.9072,9804.0
2023-07-31 12:00:00,122.43,122.44,121.89,121.95,9793.0,120.8677,120.8776,120.3346,120.3938,9793.0
2023-07-31 12:10:00,121.97,121.97,121.69,121.72,12501.0,120.4136,120.4136,120.1371,120.1668,12501.0
2023-07-31 12:20:00,121.68,121.8,121.53,121.73,28993.0,120.1273,120.2457,119.9792,120.1766,28993.0
2023-07-31 12:30:00,121.73,122.18,121.65,122.0,54217.0,120.1766,120.6209,120.0977,120.4432,54217.0
2023-07-31 12:40:00,121.92,122.07,121.81,121.81,9998.0,120.3642,120.5123,120.2556,120.2556,9998.0
2023-07-31 12:50:00,121.84,121.84,121.6,121.8,6202.0,120.2852,120.2852,120.0483,120.2457,6202.0
2023-07-31 13:00:00,121.76,121.94,121.7,121.94,4874.0,120.2063,120.384,120.147,120.384,4874.0
2023-07-31 13:10:00,121.96,122.02,121.8,121.8,7342.0,120.4037,120.4629,120.2457,120.2457,7342.0
2023-07-31 13:20:00,121.85,121.96,121.78,121.82,9806.0,120.2951,120.4037,120.226,120.2655,9806.0
2023-07-31 13:30:00,121.89,121.94,121.79,121.83,6066.0,120.3346,120.384,120.2359,120.2754,6066.0
2023-07-31 13:40:00,121.83,121.83,121.43,121.49,18664.0,120.2754,120.2754,119.8805,119.9397,18664.0
2023-07-31 13:50:00,121.49,121.65,121.39,121.54,16445.0,119.9397,120.0977,119.841,119.9891,16445.0
2023-07-31 14:00:00,121.63,121.84,121.55,121.72,16289.0,120.0779,120.2852,119.9989,120.1668,16289.0
2023-07-31 14:10:00,121.71,121.83,121.4,121.41,10672.0,120.1569,120.2754,119.8508,119.8607,10672.0
2023-07-31 14:20:00,121.43,121.43,121.21,121.25,13843.0,119.8805,119.8805,119.6633,119.7028,13843.0
2023-07-31 14:30:00,121.32,121.74,121.32,121.73,7674.0,119.7719,120.1865,119.7719,120.1766,7674.0
2023-07-31 14:40:00,121.75,122.15,121.75,122.07,9863.0,120.1964,120.5913,120.1964,120.5123,9863.0
2023-07-31 14:50:00,122.1,122.14,121.9,121.98,25599.0,120.5419,120.5814,120.3445,120.4234,25599.0
2023-07-31 15:00:00,122.0,122.14,121.87,122.07,13449.0,120.4432,120.5814,120.3149,120.5123,13449.0
2023-07-31 15:10:00,122.08,122.17,121.9,122.02,19253.0,120.5222,120.611,120.3445,120.4629,19253.0
2023-07-31 15:20:00,122.0,122.03,121.86,121.93,17634.0,120.4432,120.4728,120.305,120.3741,17634.0
2023-07-31 15:30:00,121.94,121.97,121.61,121.72,35322.0,120.384,120.4136,120.0582,120.1668,35322.0
2023-07-31 15:40:00,121.7,121.74,121.43,121.57,49154.0,120.147,120.1865,119.8805,120.0187,49154.0
2023-07-31 15:50:00,121.59,121.95,121.5,121.76,236955.0,120.0384,120.3938,119.9496,120.2063,236955.0
2023-08-01 09:30:00,121.78,122.24,120.46,122.18,67476.0,120.226,120.6801,118.9228,120.6209,67476.0
2023-08-01 09:40:00,122.3,122.4,121.24,121.94,36983.0,120.7394,120.8381,119.6929,120.384,36983.0
2023-08-01 09:50:00,121.96,123.08,121.96,122.85,28263.0,120.4037,121.5094,120.4037,121.2823,28263.0
2023-08-01 10:00:00,122.77,123.05,122.38,122.66,45723.0,121.2034,121.4798,120.8183,121.0948,45723.0
2023-08-01 10:10:00,122.64,122.85,122.51,122.79,27687.0,121.075,121.2823,120.9467,121.2231,27687.0
2023-08-01 10:20:00,122.77,122.83,122.55,122.7,19240.0,121.2034,121.2626,120.9862,121.1343,19240.0
2023-08-01 10:30:00,122.58,122.93,122.58,122.9,28998.0,121.0158,121.3613,121.0158,121.3317,28998.0
2023-08-01 10:40:00,122.96,123.22,122.87,123.22,22888.0,121.3909,121.6476,121.3021,121.6476,22888.0
2023-08-01 10:50:00,123.28,123.58,123.25,123.35,10950.0,121.7069,122.003,121.6772,121.776,10950.0
2023-08-01 11:00:00,123.3,123.39,123.15,123.31,15313.0,121.7266,121.8155,121.5785,121.7365,15313.0
2023-08-01 11:10:00,123.31,123.44,122.87,122.96,8756.0,121.7365,121.8648,121.3021,121.3909,8756.0
2023-08-01 11:20:00,122.91,122.91,122.52,122.77,30706.0,121.3416,121.3416,120.9566,121.2034,30706.0
2023-08-01 11:30:00,122.84,122.84,122.48,122.52,17804.0,121.2725,121.2725,120.9171,120.9566,17804.0
2023-08-01 11:40:00,122.54,122.8,122.48,122.8,8631.0,120.9763,121.233,120.9171,121.233,8631.0
2023-08-01 11:50:00,122.79,123.25,122.76,123.2,49680.0,121.2231,121.6772,121.1935,121.6279,49680.0
2023-08-01 12:00:00,123.21,123.3,122.93,123.19,10132.0,121.6378,121.7266,121.3613,121.618,10132.0
2023-08-01 12:10:00,123.25,123.29,122.93,122.93,4942.0,121.6772,121.7167,121.3613,121.3613,4942.0
2023-08-01 12:20:00,122.84,122.96,122.66,122.94,7609.0,121.2725,121.3909,121.0948,121.3712,7609.0
2023-08-01 12:30:00,122.94,123.03,122.84,122.84,6837.0,121.3712,121.46,121.2725,121.2725,6837.0
2023-08-01 12:40:00,122.88,122.88,122.74,122.8,6068.0,121.312,121.312,121.1737,121.233,6068.0
2023-08-01 12:50:00,122.8,122.8,122.57,122.61,19586.0,121.233,121.233,121.0059,121.0454,19586.0
2023-08-01 13:00:00,122.62,122.67,122.39,122.4,7424.0,121.0553,121.1046,120.8282,120.8381,7424.0
2023-08-01 13:10:00,122.43,122.79,122.41,122.72,20198.0,120.8677,121.2231,120.848,121.154,20198.0
2023-08-01 13:20:00,122.7,122.82,122.6,122.8,9842.0,121.1343,121.2527,121.0355,121.233,9842.0
2023-08-01 13:30:00,122.77,122.93,122.77,122.9,7119.0,121.2034,121.3613,121.2034,121.3317,7119.0
2023-08-01 13:40:00,122.89,123.12,122.82,122.99,8089.0,121.3218,121.5489,121.2527,121.4206,8089.0
2023-08-01 13:50:00,122.98,123.02,122.67,122.78,24450.0,121.4107,121.4502,121.1046,121.2132,24450.0
2023-08-01 14:00:00,122.81,122.97,122.75,122.93,8573.0,121.2429,121.4008,121.1836,121.3613,8573.0
2023-08-01 14:10:00,122.92,123.21,122.87,123.19,20424.0,121.3515,121.6378,121.3021,121.618,20424.0
2023-08-01 14:20:00,123.17,123.17,122.91,122.98,6194.0,121.5983,121.5983,121.3416,121.4107,6194.0
2023-08-01 14:30:00,123.03,123.13,122.95,123.13,4872.0,121.46,121.5588,121.3811,121.5588,4872.0
2023-08-01 14:40:00,123.12,123.24,122.91,122.94,25532.0,121.5489,121.6674,121.3416,121.3712,25532.0
2023-08-01 14:50:00,122.92,123.02,122.86,123.01,12279.0,121.3515,121.4502,121.2922,121.4403,12279.0
2023-08-01 15:00:00,123.07,123.07,122.83,122.86,9579.0,121.4995,121.4995,121.2626,121.2922,9579.0
2023-08-01 15:10:00,122.85,122.91,122.78,122.78,14186.0,121.2823,121.3416,121.2132,121.2132,14186.0
2023-08-01 15:20:00,122.8,122.81,122.58,122.65,15008.0,121.233,121.2429,121.0158,121.0849,15008.0
2023-08-01 15:30:00,122.66,122.77,122.57,122.77,31057.0,121.0948,121.2034,121.0059,121.2034,31057.0
2023-08-01 15:40:00,122.75,122.84,122.67,122.75,43782.0,121.1836,121.2725,121.1046,121.1836,43782.0
2023-08-01 15:50:00,122.79,122.85,122.36,122.47,184906.0,121.2231,121.2823,120.7986,120.9072,184906.0
2023-08-02 09:30:00,122.0,124.33,121.51,124.24,214949.0,120.4432,122.7435,119.9594,122.6546,214949.0
2023-08-02 09:40:00,124.24,127.17,124.24,127.01,192828.0,122.6546,125.5472,122.6546,125.3893,192828.0
2023-08-02 09:50:00,127.06,128.73,126.93,127.67,124549.0,125.4386,127.0873,125.3103,126.0408,124549.0
2023-08-02 10:00:00,127.67,128.12,126.71,126.72,58483.0,126.0408,126.4851,125.0931,125.103,58483.0
2023-08-02 10:10:00,126.72,126.78,125.49,126.0,38414.0,125.103,125.1622,123.8887,124.3921,38414.0
2023-08-02 10:20:00,126.0,126.25,125.24,125.5,30686.0,124.3921,124.639,123.6418,123.8985,30686.0
2023-08-02 10:30:00,125.3,126.21,125.13,125.95,15269.0,123.7011,124.5995,123.5333,124.3428,15269.0
2023-08-02 10:40:00,125.93,126.03,125.56,125.72,27702.0,124.323,124.4218,123.9578,124.1157,27702.0
2023-08-02 10:50:00,125.78,125.81,125.31,125.59,22074.0,124.175,124.2046,123.711,123.9874,22074.0
2023-08-02 11:00:00,125.6,125.79,125.47,125.65,10927.0,123.9973,124.1848,123.8689,124.0466,10927.0
2023-08-02 11:10:00,125.67,125.84,125.49,125.6,12137.0,124.0664,124.2342,123.8887,123.9973,12137.0
2023-08-02 11:20:00,125.54,126.31,125.5,126.15,13268.0,123.938,124.6982,123.8985,124.5402,13268.0
2023-08-02 11:30:00,126.11,126.3,126.05,126.11,11595.0,124.5007,124.6883,124.4415,124.5007,11595.0
2023-08-02 11:40:00,126.04,126.29,125.97,126.27,9326.0,124.4316,124.6784,124.3625,124.6587,9326.0
2023-08-02 11:50:00,126.25,126.33,125.96,125.96,15458.0,124.639,124.7179,124.3527,124.3527,15458.0
2023-08-02 12:00:00,126.01,126.16,126.0,126.13,15127.0,124.402,124.5501,124.3921,124.5205,15127.0
2023-08-02 12:10:00,126.13,126.69,126.08,126.67,18877.0,124.5205,125.0733,124.4711,125.0536,18877.0
2023-08-02 12:20:00,126.65,127.0,126.56,127.0,46882.0,125.0339,125.3794,124.945,125.3794,46882.0
2023-08-02 12:30:00,127.0,127.6,126.95,127.6,22715.0,125.3794,125.9717,125.33,125.9717,22715.0
2023-08-02 12:40:00,127.59,127.77,127.05,127.22,38184.0,125.9619,126.1396,125.4288,125.5966,38184.0
2023-08-02 12:50:00,127.16,127.16,126.95,127.1,8294.0,125.5373,125.5373,125.33,125.4781,8294.0
2023-08-02 13:00:00,127.09,127.44,127.09,127.44,13609.0,125.4682,125.8138,125.4682,125.8138,13609.0
2023-08-02 13:10:00,127.51,127.55,127.28,127.46,26067.0,125.8829,125.9224,125.6558,125.8335,26067.0
2023-08-02 13:20:00,127.46,127.69,127.31,127.64,16735.0,125.8335,126.0606,125.6854,126.0112,16735.0
2023-08-02 13:30:00,127.64,127.79,127.59,127.71,13760.0,126.0112,126.1593,125.9619,126.0803,13760.0
2023-08-02 13:40:00,127.72,127.74,127.38,127.47,11978.0,126.0902,126.1099,125.7545,125.8434,11978.0
2023-08-02 13:50:00,127.51,127.56,127.35,127.52,13524.0,125.8829,125.9322,125.7249,125.8928,13524.0
2023-08-02 14:00:00,127.55,127.63,127.45,127.5,18709.0,125.9224,126.0013,125.8236,125.873,18709.0
2023-08-02 14:10:00,127.53,127.56,127.34,127.38,11492.0,125.9026,125.9322,125.7151,125.7545,11492.0
2023-08-02 14:20:00,127.35,127.38,127.23,127.24,24774.0,125.7249,125.7545,125.6065,125.6163,24774.0
2023-08-02 14:30:00,127.23,127.47,127.21,127.45,15275.0,125.6065,125.8434,125.5867,125.8236,15275.0
2023-08-02 14:40:00,127.47,127.72,127.36,127.72,22863.0,125.8434,126.0902,125.7348,126.0902,22863.0
2023-08-02 14:50:00,127.7,128.2,127.69,128.16,43412.0,126.0705,126.5641,126.0606,126.5246,43412.0
2023-08-02 15:00:00,128.16,128.31,128.02,128.06,59626.0,126.5246,126.6727,126.3864,126.4259,59626.0
2023-08-02 15:10:00,128.05,128.13,127.84,127.96,66248.0,126.416,126.495,126.2087,126.3271,66248.0
2023-08-02 15:20:00,127.94,127.96,127.49,127.59,32016.0,126.3074,126.3271,125.8631,125.9619,32016.0
2023-08-02 15:30:00,127.62,127.94,127.52,127.74,46970.0,125.9915,126.3074,125.8928,126.1099,46970.0
2023-08-02 15:40:00,127.7,127.81,127.58,127.77,66270.0,126.0705,126.1791,125.952,126.1396,66270.0
2023-08-02 15:50:00,127.79,127.99,127.69,127.7,179906.0,126.1593,126.3568,126.0606,126.0705,179906.0
2023-08-03 09:30:00,127.3,127.36,126.06,126.23,47859.0,125.6756,125.7348,124.4514,124.6192,47859.0
2023-08-03 09:40:00,126.17,126.95,125.86,125.96,15819.0,124.56,125.33,124.2539,124.3527,15819.0
2023-08-03 09:50:00,125.9,126.5,125.46,125.52,26633.0,124.2934,124.8858,123.859,123.9183,26633.0
2023-08-03 10:00:00,125.39,125.82,125.11,125.19,31497.0,123.7899,124.2144,123.5135,123.5925,31497.0
2023-08-03 10:10:00,125.28,125.46,124.97,125.46,15302.0,123.6813,123.859,123.3753,123.859,15302.0
2023-08-03 10:20:00,125.48,125.48,125.03,125.11,34505.0,123.8788,123.8788,123.4345,123.5135,34505.0
2023-08-03 10:30:00,125.07,125.75,125.05,125.53,33722.0,123.474,124.1453,123.4543,123.9281,33722.0
2023-08-03 10:40:00,125.54,125.79,125.25,125.43,36634.0,123.938,124.1848,123.6517,123.8294,36634.0
2023-08-03 10:50:00,125.43,125.63,125.4,125.61,20174.0,123.8294,124.0269,123.7998,124.0071,20174.0
2023-08-03 11:00:00,125.63,125.89,125.34,125.84,20226.0,124.0269,124.2836,123.7406,124.2342,20226.0
2023-08-03 11:10:00,125.87,126.11,125.71,125.72,30636.0,124.2638,124.5007,124.1059,124.1157,30636.0
2023-08-03 11:20:00,125.71,126.18,125.65,126.06,28088.0,124.1059,124.5699,124.0466,124.4514,28088.0
2023-08-03 11:30:00,126.05,126.05,125.65,125.83,18032.0,124.4415,124.4415,124.0466,124.2243,18032.0
2023-08-03 11:40:00,125.79,126.12,125.76,126.12,13226.0,124.1848,124.5106,124.1552,124.5106,13226.0
2023-08-03 11:50:00,126.13,126.37,126.0,126.28,26405.0,124.5205,124.7574,124.3921,124.6686,26405.0
2023-08-03 12:00:00,126.24,126.36,125.95,126.17,26986.0,124.6291,124.7476,124.3428,124.56,26986.0
2023-08-03 12:10:00,126.15,126.19,125.91,126.17,15881.0,124.5402,124.5797,124.3033,124.56,15881.0
2023-08-03 12:20:00,126.18,126.24,125.97,126.23,14636.0,124.5699,124.6291,124.3625,124.6192,14636.0
2023-08-03 12:30:00,126.26,126.28,125.97,126.03,10900.0,124.6488,124.6686,124.3625,124.4218,10900.0
2023-08-03 12:40:00,126.11,126.35,126.1,126.32,13324.0,124.5007,124.7377,124.4909,124.7081,13324.0
2023-08-03 12:50:00,126.29,126.35,126.16,126.35,9950.0,124.6784,124.7377,124.5501,124.7377,9950.0
2023-08-03 13:00:00,126.29,126.31,126.07,126.18,13419.0,124.6784,124.6982,124.4613,124.5699,13419.0
2023-08-03 13:10:00,126.19,126.29,126.13,126.22,12867.0,124.5797,124.6784,124.5205,124.6093,12867.0
2023-08-03 13:20:00,126.24,126.43,126.18,126.3,14158.0,124.6291,124.8167,124.5699,124.6883,14158.0
2023-08-03 13:30:00,126.32,126.34,125.97,126.05,15926.0,124.7081,124.7278,124.3625,124.4415,15926.0
2023-08-03 13:40:00,126.03,126.06,125.87,125.87,8895.0,124.4218,124.4514,124.2638,124.2638,8895.0
2023-08-03 13:50:00,125.9,125.9,125.54,125.55,10837.0,124.2934,124.2934,123.938,123.9479,10837.0
2023-08-03 14:00:00,125.53,125.56,125.18,125.2,20360.0,123.9281,123.9578,123.5826,123.6024,20360.0
2023-08-03 14:10:00,125.23,125.35,125.2,125.32,14992.0,123.632,123.7504,123.6024,123.7208,14992.0
2023-08-03 14:20:00,125.31,125.55,125.28,125.47,14141.0,123.711,123.9479,123.6813,123.8689,14141.0
2023-08-03 14:30:00,125.49,125.49,125.11,125.19,12979.0,123.8887,123.8887,123.5135,123.5925,12979.0
2023-08-03 14:40:00,125.21,125.41,125.2,125.36,11784.0,123.6122,123.8097,123.6024,123.7603,11784.0
2023-08-03 14:50:00,125.38,125.56,125.24,125.48,16109.0,123.7801,123.9578,123.6418,123.8788,16109.0
2023-08-03 15:00:00,125.51,125.59,125.41,125.45,13198.0,123.9084,123.9874,123.8097,123.8492,13198.0
2023-08-03 15:10:00,125.42,125.49,125.2,125.49,14534.0,123.8196,123.8887,123.6024,123.8887,14534.0
2023-08-03 15:20:00,125.48,125.58,125.34,125.4,23515.0,123.8788,123.9775,123.7406,123.7998,23515.0
2023-08-03 15:30:00,125.41,125.44,125.22,125.29,27157.0,123.8097,123.8393,123.6221,123.6912,27157.0
2023-08-03 15:40:00,125.28,125.4,125.23,125.23,43302.0,123.6813,123.7998,123.632,123.632,43302.0
2023-08-03 15:50:00,125.22,125.28,125.03,125.06,187501.0,123.6221,123.6813,123.4345,123.4641,187501.0
2023-08-04 09:30:00,125.44,126.11,125.08,125.97,33771.0,123.8393,124.5007,123.4839,124.3625,33771.0
2023-08-04 09:40:00,125.87,126.81,125.59,126.59,19162.0,124.2638,125.1918,123.9874,124.9746,19162.0
2023-08-04 09:50:00,126.72,126.72,126.02,126.03,9183.0,125.103,125.103,124.4119,124.4218,9183.0
2023-08-04 10:00:00,126.15,126.16,125.08,125.57,20943.0,124.5402,124.5501,123.4839,123.9676,20943.0
2023-08-04 10:10:00,125.54,125.91,125.23,125.57,18190.0,123.938,124.3033,123.632,123.9676,18190.0
2023-08-04 10:20:00,125.54,125.83,125.44,125.82,18935.0,123.938,124.2243,123.8393,124.2144,18935.0
2023-08-04 10:30:00,125.87,126.06,125.76,125.77,12898.0,124.2638,124.4514,124.1552,124.1651,12898.0
2023-08-04 10:40:00,125.85,126.09,125.77,126.0,15634.0,124.2441,124.481,124.1651,124.3921,15634.0
2023-08-04 10:50:00,126.04,126.38,125.99,126.25,13522.0,124.4316,124.7673,124.3823,124.639,13522.0
2023-08-04 11:00:00,126.21,126.27,125.4,125.4,35933.0,124.5995,124.6587,123.7998,123.7998,35933.0
2023-08-04 11:10:00,125.43,125.73,125.22,125.72,59675.0,123.8294,124.1256,123.6221,124.1157,59675.0
2023-08-04 11:20:00,125.74,126.05,125.74,125.93,8205.0,124.1355,124.4415,124.1355,124.323,8205.0
2023-08-04 11:30:00,125.99,126.01,125.68,125.72,7051.0,124.3823,124.402,124.0762,124.1157,7051.0
2023-08-04 11:40:00,125.62,125.85,125.54,125.59,8417.0,124.017,124.2441,123.938,123.9874,8417.0
2023-08-04 11:50:00,125.52,125.64,125.46,125.6,7286.0,123.9183,124.0367,123.859,123.9973,7286.0
2023-08-04 12:00:00,125.65,125.81,125.6,125.61,5494.0,124.0466,124.2046,123.9973,124.0071,5494.0
2023-08-04 12:10:00,125.6,126.08,125.6,126.08,8966.0,123.9973,124.4711,123.9973,124.4711,8966.0
2023-08-04 12:20:00,126.09,126.3,126.01,126.27,7807.0,124.481,124.6883,124.402,124.6587,7807.0
2023-08-04 12:30:00,126.27,126.3,126.15,126.19,4807.0,124.6587,124.6883,124.5402,124.5797,4807.0
2023-08-04 12:40:00,126.22,126.6,126.21,126.51,19589.0,124.6093,124.9845,124.5995,124.8956,19589.0
2023-08-04 12:50:00,126.51,126.78,126.48,126.51,16035.0,124.8956,125.1622,124.866,124.8956,16035.0
2023-08-04 13:00:00,126.52,126.88,126.49,126.79,124026.0,124.9055,125.2609,124.8759,125.1721,124026.0
2023-08-04 13:10:00,126.78,127.0,126.77,126.94,12386.0,125.1622,125.3794,125.1523,125.3202,12386.0
2023-08-04 13:20:00,126.94,127.12,126.91,127.07,9206.0,125.3202,125.4979,125.2905,125.4485,9206.0
2023-08-04 13:30:00,127.05,127.17,126.99,127.05,11733.0,125.4288,125.5472,125.3695,125.4288,11733.0
2023-08-04 13:40:00,127.04,127.06,126.87,126.92,9317.0,125.4189,125.4386,125.251,125.3004,9317.0
2023-08-04 13:50:00,126.87,126.92,126.62,126.62,21615.0,125.251,125.3004,125.0042,125.0042,21615.0
2023-08-04 14:00:00,126.64,126.68,126.47,126.64,11511.0,125.024,125.0635,124.8562,125.024,11511.0
2023-08-04 14:10:00,126.64,126.97,126.61,126.63,132082.0,125.024,125.3498,124.9944,125.0141,132082.0
2023-08-04 14:20:00,126.63,126.7,126.32,126.52,14536.0,125.0141,125.0832,124.7081,124.9055,14536.0
2023-08-04 14:30:00,126.5,126.58,126.38,126.39,13452.0,124.8858,124.9647,124.7673,124.7772,13452.0
2023-08-04 14:40:00,126.42,126.48,126.21,126.39,22200.0,124.8068,124.866,124.5995,124.7772,22200.0
2023-08-04 14:50:00,126.39,126.48,126.26,126.3,22402.0,124.7772,124.866,124.6488,124.6883,22402.0
2023-08-04 15:00:00,126.27,126.35,125.97,125.97,14864.0,124.6587,124.7377,124.3625,124.3625,14864.0
2023-08-04 15:10:00,125.98,126.13,125.85,125.9,10621.0,124.3724,124.5205,124.2441,124.2934,10621.0
2023-08-04 15:20:00,125.88,125.93,125.73,125.9,22497.0,124.2737,124.323,124.1256,124.2934,22497.0
2023-08-04 15:30:00,125.95,126.01,125.75,125.81,32019.0,124.3428,124.402,124.1453,124.2046,32019.0
2023-08-04 15:40:00,125.81,126.09,125.81,125.98,45711.0,124.2046,124.481,124.2046,124.3724,45711.0
2023-08-04 15:50:00,125.95,126.41,125.86,126.3,242503.0,124.3428,124.7969,124.2539,124.6883,242503.0
2023-08-07 09:30:00,126.73,126.98,126.37,126.9,44464.0,125.1128,125.3596,124.7574,125.2807,44464.0
2023-08-07 09:40:00,126.59,126.59,125.69,126.38,21031.0,124.9746,124.9746,124.0861,124.7673,21031.0
2023-08-07 09:50:00,126.43,126.77,126.3,126.39,29208.0,124.8167,125.1523,124.6883,124.7772,29208.0
2023-08-07 10:00:00,126.39,127.23,126.3,127.16,32771.0,124.7772,125.6065,124.6883,125.5373,32771.0
2023-08-07 10:10:00,127.18,127.87,127.03,127.83,41035.0,125.5571,126.2383,125.409,126.1988,41035.0
2023-08-07 10:20:00,127.81,127.88,127.47,127.81,62176.0,126.1791,126.2482,125.8434,126.1791,62176.0
2023-08-07 10:30:00,127.89,127.89,127.63,127.64,20877.0,126.258,126.258,126.0013,126.0112,20877.0
2023-08-07 10:40:00,127.67,127.69,126.89,126.92,12590.0,126.0408,126.0606,125.2708,125.3004,12590.0
2023-08-07 10:50:00,126.83,127.23,126.71,127.22,10095.0,125.2116,125.6065,125.0931,125.5966,10095.0
2023-08-07 11:00:00,127.2,127.2,126.79,127.04,8816.0,125.5768,125.5768,125.1721,125.4189,8816.0
2023-08-07 11:10:00,127.06,127.14,126.7,126.84,16613.0,125.4386,125.5176,125.0832,125.2214,16613.0
2023-08-07 11:20:00,126.86,127.02,126.74,126.88,21504.0,125.2412,125.3991,125.1227,125.2609,21504.0
2023-08-07 11:30:00,126.87,126.99,126.47,126.52,16767.0,125.251,125.3695,124.8562,124.9055,16767.0
2023-08-07 11:40:00,126.55,126.74,126.54,126.65,32926.0,124.9351,125.1227,124.9253,125.0339,32926.0
2023-08-07 11:50:00,126.62,126.64,126.43,126.43,6300.0,125.0042,125.024,124.8167,124.8167,6300.0
2023-08-07 12:00:00,126.5,126.5,126.25,126.3,5426.0,124.8858,124.8858,124.639,124.6883,5426.0
2023-08-07 12:10:00,126.33,126.49,126.29,126.46,7700.0,124.7179,124.8759,124.6784,124.8463,7700.0
2023-08-07 12:20:00,126.44,126.46,126.15,126.15,5979.0,124.8265,124.8463,124.5402,124.5402,5979.0
2023-08-07 12:30:00,126.2,126.3,125.96,125.96,7843.0,124.5896,124.6883,124.3527,124.3527,7843.0
2023-08-07 12:40:00,125.93,126.33,125.86,126.27,6625.0,124.323,124.7179,124.2539,124.6587,6625.0
2023-08-07 12:50:00,126.35,126.54,126.29,126.49,8105.0,124.7377,124.9253,124.6784,124.8759,8105.0
2023-08-07 13:00:00,126.48,126.63,126.45,126.59,15085.0,124.866,125.0141,124.8364,124.9746,15085.0
2023-08-07 13:10:00,126.63,126.67,126.47,126.62,6851.0,125.0141,125.0536,124.8562,125.0042,6851.0
2023-08-07 13:20:00,126.56,126.66,126.52,126.53,5906.0,124.945,125.0437,124.9055,124.9154,5906.0
2023-08-07 13:30:00,126.5,126.67,126.47,126.62,5882.0,124.8858,125.0536,124.8562,125.0042,5882.0
2023-08-07 13:40:00,126.58,126.67,126.52,126.65,4974.0,124.9647,125.0536,124.9055,125.0339,4974.0
2023-08-07 13:50:00,126.61,126.73,126.53,126.73,6273.0,124.9944,125.1128,124.9154,125.1128,6273.0
2023-08-07 14:00:00,126.67,126.77,126.6,126.63,6290.0,125.0536,125.1523,124.9845,125.0141,6290.0
2023-08-07 14:10:00,126.65,126.72,126.57,126.65,7190.0,125.0339,125.103,124.9549,125.0339,7190.0
2023-08-07 14:20:00,126.66,126.76,126.23,126.29,26261.0,125.0437,125.1425,124.6192,124.6784,26261.0
2023-08-07 14:30:00,126.35,126.42,126.08,126.18,23074.0,124.7377,124.8068,124.4711,124.5699,23074.0
2023-08-07 14:40:00,126.18,126.18,125.82,126.13,29784.0,124.5699,124.5699,124.2144,124.5205,29784.0
2023-08-07 14:50:00,126.14,126.42,126.14,126.35,6874.0,124.5304,124.8068,124.5304,124.7377,6874.0
2023-08-07 15:00:00,126.33,126.38,126.25,126.28,8530.0,124.7179,124.7673,124.639,124.6686,8530.0
2023-08-07 15:10:00,126.28,126.28,126.01,126.01,14102.0,124.6686,124.6686,124.402,124.402,14102.0
2023-08-07 15:20:00,126.04,126.22,126.04,126.13,12413.0,124.4316,124.6093,124.4316,124.5205,12413.0
2023-08-07 15:30:00,126.14,126.29,126.05,126.05,16709.0,124.5304,124.6784,124.4415,124.4415,16709.0
2023-08-07 15:40:00,126.13,126.24,126.0,126.03,31265.0,124.5205,124.6291,124.3921,124.4218,31265.0
2023-08-07 15:50:00,126.03,126.7,125.98,126.57,215791.0,124.4218,125.0832,124.3724,124.9549,215791.0
2023-08-08 09:30:00,126.69,126.74,125.62,125.97,40765.0,125.0733,125.1227,124.017,124.3625,40765.0
2023-08-08 09:40:00,125.95,126.02,125.24,125.53,20376.0,124.3428,124.4119,123.6418,123.9281,20376.0
2023-08-08 09:50:00,125.46,125.62,125.12,125.53,10671.0,123.859,124.017,123.5234,123.9281,10671.0
2023-08-08 10:00:00,125.43,125.53,125.12,125.32,27909.0,123.8294,123.9281,123.5234,123.7208,27909.0
2023-08-08 10:10:00,125.33,125.61,125.09,125.19,10389.0,123.7307,124.0071,123.4938,123.5925,10389.0
2023-08-08 10:20:00,125.29,125.53,125.26,125.31,18882.0,123.6912,123.9281,123.6616,123.711,18882.0
2023-08-08 10:30:00,125.26,125.78,125.18,125.72,22642.0,123.6616,124.175,123.5826,124.1157,22642.0
2023-08-08 10:40:00,125.72,125.82,125.47,125.71,33630.0,124.1157,124.2144,123.8689,124.1059,33630.0
2023-08-08 10:50:00,125.73,125.91,125.53,125.7,9366.0,124.1256,124.3033,123.9281,124.096,9366.0
2023-08-08 11:00:00,125.54,125.67,125.39,125.51,11747.0,123.938,124.0664,123.7899,123.9084,11747.0
2023-08-08 11:10:00,125.38,125.51,125.28,125.47,8951.0,123.7801,123.9084,123.6813,123.8689,8951.0
2023-08-08 11:20:00,125.43,125.6,125.07,125.39,9978.0,123.8294,123.9973,123.474,123.7899,9978.0
2023-08-08 11:30:00,125.39,125.7,125.22,125.65,10414.0,123.7899,124.096,123.6221,124.0466,10414.0
2023-08-08 11:40:00,125.64,125.87,125.55,125.8,9738.0,124.0367,124.2638,123.9479,124.1947,9738.0
2023-08-08 11:50:00,125.8,126.07,125.7,125.82,29943.0,124.1947,124.4613,124.096,124.2144,29943.0
2023-08-08 12:00:00,125.81,126.13,125.76,126.1,21164.0,124.2046,124.5205,124.1552,124.4909,21164.0
2023-08-08 12:10:00,126.09,126.34,126.04,126.3,27622.0,124.481,124.7278,124.4316,124.6883,27622.0
2023-08-08 12:20:00,126.27,126.54,126.27,126.4,23937.0,124.6587,124.9253,124.6587,124.787,23937.0
2023-08-08 12:30:00,126.39,126.4,126.1,126.17,17520.0,124.7772,124.787,124.4909,124.56,17520.0
2023-08-08 12:40:00,126.13,126.23,125.72,126.15,14577.0,124.5205,124.6192,124.1157,124.5402,14577.0
2023-08-08 12:50:00,126.19,126.19,125.95,126.05,8692.0,124.5797,124.5797,124.3428,124.4415,8692.0
2023-08-08 13:00:00,126.09,126.3,125.99,126.3,7855.0,124.481,124.6883,124.3823,124.6883,7855.0
2023-08-08 13:10:00,126.3,126.34,126.13,126.23,7336.0,124.6883,124.7278,124.5205,124.6192,7336.0
2023-08-08 13:20:00,126.21,126.35,126.11,126.32,11699.0,124.5995,124.7377,124.5007,124.7081,11699.0
2023-08-08 13:30:00,126.38,126.57,126.26,126.5,12550.0,124.7673,124.9549,124.6488,124.8858,12550.0
2023-08-08 13:40:00,126.54,126.63,126.39,126.44,8667.0,124.9253,125.0141,124.7772,124.8265,8667.0
2023-08-08 13:50:00,126.4,126.54,126.26,126.45,9940.0,124.787,124.9253,124.6488,124.8364,9940.0
2023-08-08 14:00:00,126.41,126.54,126.27,126.54,9482.0,124.7969,124.9253,124.6587,124.9253,9482.0
2023-08-08 14:10:00,126.54,126.86,126.47,126.71,16268.0,124.9253,125.2412,124.8562,125.0931,16268.0
2023-08-08 14:20:00,126.75,127.04,126.7,127.0,32801.0,125.1326,125.4189,125.0832,125.3794,32801.0
2023-08-08 14:30:00,127.01,127.16,126.91,126.99,20315.0,125.3893,125.5373,125.2905,125.3695,20315.0
2023-08-08 14:40:00,127.01,127.01,126.9,126.94,15835.0,125.3893,125.3893,125.2807,125.3202,15835.0
2023-08-08 14:50:00,126.94,127.1,126.79,127.1,14820.0,125.3202,125.4781,125.1721,125.4781,14820.0
2023-08-08 15:00:00,127.13,127.45,127.13,127.31,39883.0,125.5077,125.8236,125.5077,125.6854,39883.0
2023-08-08 15:10:00,127.32,127.37,127.14,127.15,12861.0,125.6953,125.7447,125.5176,125.5275,12861.0
2023-08-08 15:20:00,127.15,127.52,127.03,127.51,27721.0,125.5275,125.8928,125.409,125.8829,27721.0
2023-08-08 15:30:00,127.5,127.71,127.47,127.68,54964.0,125.873,126.0803,125.8434,126.0507,54964.0
2023-08-08 15:40:00,127.69,127.94,127.66,127.86,79021.0,126.0606,126.3074,126.031,126.2284,79021.0
2023-08-08 15:50:00,127.87,128.63,127.83,128.42,445648.0,126.2383,126.9886,126.1988,126.7813,445648.0
2023-08-09 09:30:00,128.16,128.73,128.16,128.36,22174.0,126.5246,127.0873,126.5246,126.722,22174.0
2023-08-09 09:40:00,128.42,129.42,128.42,129.27,32172.0,126.7813,127.7685,126.7813,127.6204,32172.0
2023-08-09 09:50:00,129.29,129.3,128.74,128.85,35481.0,127.6402,127.65,127.0972,127.2058,35481.0
2023-08-09 10:00:00,128.94,128.94,128.31,128.49,25920.0,127.2946,127.2946,126.6727,126.8504,25920.0
2023-08-09 10:10:00,128.44,128.83,128.27,128.79,15929.0,126.801,127.186,126.6332,127.1465,15929.0
2023-08-09 10:20:00,128.88,129.03,128.81,128.81,16646.0,127.2354,127.3835,127.1663,127.1663,16646.0
2023-08-09 10:30:00,128.76,129.18,128.61,128.96,23079.0,127.1169,127.5316,126.9688,127.3144,23079.0
2023-08-09 10:40:00,128.97,129.27,128.93,129.24,26541.0,127.3243,127.6204,127.2848,127.5908,26541.0
2023-08-09 10:50:00,129.23,129.29,129.01,129.05,15235.0,127.5809,127.6402,127.3637,127.4032,15235.0
2023-08-09 11:00:00,129.11,129.38,129.09,129.23,30075.0,127.4625,127.729,127.4427,127.5809,30075.0
2023-08-09 11:10:00,129.24,129.31,128.81,128.93,14267.0,127.5908,127.6599,127.1663,127.2848,14267.0
2023-08-09 11:20:00,128.91,128.92,128.57,128.75,13724.0,127.265,127.2749,126.9294,127.1071,13724.0
2023-08-09 11:30:00,128.72,128.78,128.56,128.68,14276.0,127.0774,127.1367,126.9195,127.038,14276.0
2023-08-09 11:40:00,128.63,128.63,128.24,128.3,7501.0,126.9886,126.9886,126.6036,126.6628,7501.0
2023-08-09 11:50:00,128.24,128.24,127.97,127.99,8344.0,126.6036,126.6036,126.337,126.3568,8344.0
2023-08-09 12:00:00,128.0,128.08,127.84,128.03,15698.0,126.3666,126.4456,126.2087,126.3962,15698.0
2023-08-09 12:10:00,128.03,128.09,127.83,127.87,14069.0,126.3962,126.4555,126.1988,126.2383,14069.0
2023-08-09 12:20:00,127.87,128.23,127.83,128.15,12570.0,126.2383,126.5937,126.1988,126.5147,12570.0
2023-08-09 12:30:00,128.12,128.34,128.12,128.28,10671.0,126.4851,126.7023,126.4851,126.6431,10671.0
2023-08-09 12:40:00,128.24,128.32,128.05,128.26,14146.0,126.6036,126.6825,126.416,126.6233,14146.0
2023-08-09 12:50:00,128.33,128.35,128.15,128.18,11399.0,126.6924,126.7122,126.5147,126.5443,11399.0
2023-08-09 13:00:00,128.18,128.22,128.04,128.2,9092.0,126.5443,126.5838,126.4061,126.5641,9092.0
2023-08-09 13:10:00,128.19,128.4,128.19,128.32,10017.0,126.5542,126.7615,126.5542,126.6825,10017.0
2023-08-09 13:20:00,128.3,128.36,128.23,128.31,16552.0,126.6628,126.722,126.5937,126.6727,16552.0
2023-08-09 13:30:00,128.32,128.47,128.28,128.41,17826.0,126.6825,126.8306,126.6431,126.7714,17826.0
2023-08-09 13:40:00,128.41,128.44,128.16,128.16,10213.0,126.7714,126.801,126.5246,126.5246,10213.0
2023-08-09 13:50:00,128.09,128.41,128.03,128.31,20444.0,126.4555,126.7714,126.3962,126.6727,20444.0
2023-08-09 14:00:00,128.34,128.6,128.33,128.55,13122.0,126.7023,126.959,126.6924,126.9096,13122.0
2023-08-09 14:10:00,128.59,128.67,128.51,128.59,11103.0,126.9491,127.0281,126.8701,126.9491,11103.0
2023-08-09 14:20:00,128.56,128.57,128.44,128.56,7354.0,126.9195,126.9294,126.801,126.9195,7354.0
2023-08-09 14:30:00,128.57,128.84,128.57,128.78,17905.0,126.9294,127.1959,126.9294,127.1367,17905.0
2023-08-09 14:40:00,128.78,129.04,128.78,128.95,27639.0,127.1367,127.3934,127.1367,127.3045,27639.0
2023-08-09 14:50:00,128.94,129.03,128.88,128.94,18263.0,127.2946,127.3835,127.2354,127.2946,18263.0
2023-08-09 15:00:00,128.97,128.97,128.77,128.78,15934.0,127.3243,127.3243,127.1268,127.1367,15934.0
2023-08-09 15:10:00,128.78,128.86,128.75,128.83,20396.0,127.1367,127.2157,127.1071,127.186,20396.0
2023-08-09 15:20:00,128.82,128.94,128.73,128.77,19714.0,127.1762,127.2946,127.0873,127.1268,19714.0
2023-08-09 15:30:00,128.77,128.79,128.5,128.5,19551.0,127.1268,127.1465,126.8602,126.8602,19551.0
2023-08-09 15:40:00,128.5,128.61,127.91,127.93,37549.0,126.8602,126.9688,126.2778,126.2975,37549.0
2023-08-09 15:50:00,127.92,128.1,127.53,127.63,207918.0,126.2876,126.4654,125.9026,126.0013,207918.0
2023-08-10 09:30:00,128.0,129.02,127.8,128.83,32305.0,126.3666,127.3736,126.1692,127.186,32305.0
2023-08-10 09:40:00,128.98,129.22,128.7,128.96,17001.0,127.3341,127.5711,127.0577,127.3144,17001.0
2023-08-10 09:50:00,128.96,129.61,128.96,129.54,19672.0,127.3144,127.9561,127.3144,127.887,19672.0
2023-08-10 10:00:00,129.62,129.86,129.53,129.78,23216.0,127.966,128.2029,127.8771,128.1239,23216.0
2023-08-10 10:10:00,129.78,129.97,129.56,129.79,16513.0,128.1239,128.3115,127.9067,128.1338,16513.0
2023-08-10 10:20:00,129.74,129.99,129.72,129.89,8748.0,128.0844,128.3312,128.0647,128.2325,8748.0
2023-08-10 10:30:00,129.86,129.92,129.23,129.53,18905.0,128.2029,128.2621,127.5809,127.8771,18905.0
2023-08-10 10:40:00,129.43,129.51,128.69,128.69,7450.0,127.7784,127.8574,127.0478,127.0478,7450.0
2023-08-10 10:50:00,128.58,128.92,128.54,128.8,32829.0,126.9392,127.2749,126.8997,127.1564,32829.0
2023-08-10 11:00:00,128.72,128.72,128.36,128.42,11555.0,127.0774,127.0774,126.722,126.7813,11555.0
2023-08-10 11:10:00,128.42,128.44,128.08,128.09,13861.0,126.7813,126.801,126.4456,126.4555,13861.0
2023-08-10 11:20:00,128.09,128.16,127.98,128.15,10364.0,126.4555,126.5246,126.3469,126.5147,10364.0
2023-08-10 11:30:00,128.14,128.35,128.11,128.2,24006.0,126.5048,126.7122,126.4752,126.5641,24006.0
2023-08-10 11:40:00,128.17,128.57,128.1,128.34,52445.0,126.5345,126.9294,126.4654,126.7023,52445.0
2023-08-10 11:50:00,128.33,128.37,128.15,128.36,10207.0,126.6924,126.7319,126.5147,126.722,10207.0
2023-08-10 12:00:00,128.38,128.39,127.88,127.88,10329.0,126.7418,126.7517,126.2482,126.2482,10329.0
2023-08-10 12:10:00,127.91,128.11,127.91,127.98,6062.0,126.2778,126.4752,126.2778,126.3469,6062.0
2023-08-10 12:20:00,128.03,128.03,127.69,127.89,6251.0,126.3962,126.3962,126.0606,126.258,6251.0
2023-08-10 12:30:00,127.92,128.12,127.87,128.04,20331.0,126.2876,126.4851,126.2383,126.4061,20331.0
2023-08-10 12:40:00,128.1,128.15,127.93,128.03,6636.0,126.4654,126.5147,126.2975,126.3962,6636.0
2023-08-10 12:50:00,127.91,127.91,127.58,127.74,3948.0,126.2778,126.2778,125.952,126.1099,3948.0
2023-08-10 13:00:00,127.73,127.8,127.66,127.73,4533.0,126.1001,126.1692,126.031,126.1001,4533.0
2023-08-10 13:10:00,127.73,127.77,127.71,127.76,2701.0,126.1001,126.1396,126.0803,126.1297,2701.0
2023-08-10 13:20:00,127.73,127.73,127.54,127.54,5686.0,126.1001,126.1001,125.9125,125.9125,5686.0
2023-08-10 13:30:00,127.55,127.62,127.43,127.59,4622.0,125.9224,125.9915,125.8039,125.9619,4622.0
2023-08-10 13:40:00,127.59,127.79,127.49,127.74,6808.0,125.9619,126.1593,125.8631,126.1099,6808.0
2023-08-10 13:50:00,127.68,127.71,127.42,127.43,6949.0,126.0507,126.0803,125.794,125.8039,6949.0
2023-08-10 14:00:00,127.44,127.67,127.38,127.63,7234.0,125.8138,126.0408,125.7545,126.0013,7234.0
2023-08-10 14:10:00,127.63,127.89,127.61,127.7,10569.0,126.0013,126.258,125.9816,126.0705,10569.0
2023-08-10 14:20:00,127.72,127.94,127.72,127.86,5232.0,126.0902,126.3074,126.0902,126.2284,5232.0
2023-08-10 14:30:00,127.9,128.02,127.81,127.9,11553.0,126.2679,126.3864,126.1791,126.2679,11553.0
2023-08-10 14:40:00,127.91,127.92,127.68,127.84,8270.0,126.2778,126.2876,126.0507,126.2087,8270.0
2023-08-10 14:50:00,127.84,128.16,127.83,128.16,10078.0,126.2087,126.5246,126.1988,126.5246,10078.0
2023-08-10 15:00:00,128.16,128.16,127.9,128.09,9774.0,126.5246,126.5246,126.2679,126.4555,9774.0
2023-08-10 15:10:00,128.11,128.11,127.96,128.07,12049.0,126.4752,126.4752,126.3271,126.4357,12049.0
2023-08-10 15:20:00,128.07,128.12,127.82,127.93,9801.0,126.4357,126.4851,126.1889,126.2975,9801.0
2023-08-10 15:30:00,127.93,127.93,127.65,127.66,15916.0,126.2975,126.2975,126.0211,126.031,15916.0
2023-08-10 15:40:00,127.67,127.78,127.31,127.72,32513.0,126.0408,126.1494,125.6854,126.0902,32513.0
2023-08-10 15:50:00,127.71,127.82,127.46,127.66,141427.0,126.0803,126.1889,125.8335,126.031,141427.0
2023-08-11 09:30:00,126.77,127.03,126.35,126.61,53131.0,125.1523,125.409,124.7377,124.9944,53131.0
2023-08-11 09:40:00,126.57,127.05,126.57,126.99,11385.0,124.9549,125.4288,124.9549,125.3695,11385.0
2023-08-11 09:50:00,127.0,127.73,126.96,127.72,14965.0,125.3794,126.1001,125.3399,126.0902,14965.0
2023-08-11 10:00:00,127.77,127.82,127.18,127.37,6167.0,126.1396,126.1889,125.5571,125.7447,6167.0
2023-08-11 10:10:00,127.35,127.44,127.05,127.39,13148.0,125.7249,125.8138,125.4288,125.7644,13148.0
2023-08-11 10:20:00,127.36,127.68,127.25,127.4,10284.0,125.7348,126.0507,125.6262,125.7743,10284.0
2023-08-11 10:30:00,127.59,127.67,127.34,127.67,8065.0,125.9619,126.0408,125.7151,126.0408,8065.0
2023-08-11 10:40:00,127.66,127.7,127.12,127.17,7983.0,126.031,126.0705,125.4979,125.5472,7983.0
2023-08-11 10:50:00,127.09,127.12,126.82,126.83,4850.0,125.4682,125.4979,125.2017,125.2116,4850.0
2023-08-11 11:00:00,126.9,127.26,126.89,127.23,6350.0,125.2807,125.6361,125.2708,125.6065,6350.0
2023-08-11 11:10:00,127.18,127.32,127.13,127.24,4905.0,125.5571,125.6953,125.5077,125.6163,4905.0
2023-08-11 11:20:00,127.29,127.33,127.08,127.12,6628.0,125.6657,125.7052,125.4584,125.4979,6628.0
2023-08-11 11:30:00,127.09,127.36,127.08,127.33,8264.0,125.4682,125.7348,125.4584,125.7052,8264.0
2023-08-11 11:40:00,127.3,127.42,127.23,127.31,6529.0,125.6756,125.794,125.6065,125.6854,6529.0
2023-08-11 11:50:00,127.33,127.39,127.09,127.35,5155.0,125.7052,125.7644,125.4682,125.7249,5155.0
2023-08-11 12:00:00,127.35,127.5,127.24,127.27,21654.0,125.7249,125.873,125.6163,125.6459,21654.0
2023-08-11 12:10:00,127.26,127.42,127.08,127.4,5901.0,125.6361,125.794,125.4584,125.7743,5901.0
2023-08-11 12:20:00,127.41,127.41,127.26,127.36,7144.0,125.7842,125.7842,125.6361,125.7348,7144.0
2023-08-11 12:30:00,127.37,127.49,127.29,127.49,9544.0,125.7447,125.8631,125.6657,125.8631,9544.0
2023-08-11 12:40:00,127.5,127.5,127.36,127.44,10502.0,125.873,125.873,125.7348,125.8138,10502.0
2023-08-11 12:50:00,127.4,127.43,127.15,127.27,21819.0,125.7743,125.8039,125.5275,125.6459,21819.0
2023-08-11 13:00:00,127.26,127.37,127.18,127.23,4972.0,125.6361,125.7447,125.5571,125.6065,4972.0
2023-08-11 13:10:00,127.26,127.29,127.17,127.18,4588.0,125.6361,125.6657,125.5472,125.5571,4588.0
2023-08-11 13:20:00,127.22,127.27,127.18,127.25,2352.0,125.5966,125.6459,125.5571,125.6262,2352.0
2023-08-11 13:30:00,127.25,127.32,127.03,127.04,14262.0,125.6262,125.6953,125.409,125.4189,14262.0
2023-08-11 13:40:00,127.04,127.04,126.77,126.81,8677.0,125.4189,125.4189,125.1523,125.1918,8677.0
2023-08-11 13:50:00,126.81,126.83,126.55,126.71,8039.0,125.1918,125.2116,124.9351,125.0931,8039.0
2023-08-11 14:00:00,126.7,126.96,126.7,126.88,4248.0,125.0832,125.3399,125.0832,125.2609,4248.0
2023-08-11 14:10:00,126.89,126.89,126.73,126.85,14332.0,125.2708,125.2708,125.1128,125.2313,14332.0
2023-08-11 14:20:00,126.83,127.09,126.75,126.83,21285.0,125.2116,125.4682,125.1326,125.2116,21285.0
2023-08-11 14:30:00,126.83,127.07,126.83,127.05,17806.0,125.2116,125.4485,125.2116,125.4288,17806.0
2023-08-11 14:40:00,127.05,127.08,126.85,127.08,9661.0,125.4288,125.4584,125.2313,125.4584,9661.0
2023-08-11 14:50:00,127.08,127.25,127.0,127.21,17535.0,125.4584,125.6262,125.3794,125.5867,17535.0
2023-08-11 15:00:00,127.21,127.23,127.05,127.09,11991.0,125.5867,125.6065,125.4288,125.4682,11991.0
2023-08-11 15:10:00,127.07,127.22,126.99,127.21,16084.0,125.4485,125.5966,125.3695,125.5867,16084.0
2023-08-11 15:20:00,127.2,127.57,127.2,127.4,13403.0,125.5768,125.9421,125.5768,125.7743,13403.0
2023-08-11 15:30:00,127.43,127.58,127.22,127.32,23604.0,125.8039,125.952,125.5966,125.6953,23604.0
2023-08-11 15:40:00,127.33,127.35,127.09,127.09,37248.0,125.7052,125.7249,125.4682,125.4682,37248.0
2023-08-11 15:50:00,127.04,127.09,126.75,126.89,155032.0,125.4189,125.4682,125.1326,125.2708,155032.0
2023-08-14 09:30:00,125.43,126.44,125.19,126.41,58247.0,123.8294,124.8265,123.5925,124.7969,58247.0
2023-08-14 09:40:00,126.57,126.79,126.25,126.38,8726.0,124.9549,125.1721,124.639,124.7673,8726.0
2023-08-14 09:50:00,126.33,127.0,126.32,126.96,15740.0,124.7179,125.3794,124.7081,125.3399,15740.0
2023-08-14 10:00:00,127.04,127.76,126.95,127.52,32652.0,125.4189,126.1297,125.33,125.8928,32652.0
2023-08-14 10:10:00,127.5,128.0,127.44,127.92,45807.0,125.873,126.3666,125.8138,126.2876,45807.0
2023-08-14 10:20:00,127.82,127.91,127.37,127.52,27682.0,126.1889,126.2778,125.7447,125.8928,27682.0
2023-08-14 10:30:00,127.53,127.53,126.77,127.06,30137.0,125.9026,125.9026,125.1523,125.4386,30137.0
2023-08-14 10:40:00,127.06,127.33,127.0,127.27,12263.0,125.4386,125.7052,125.3794,125.6459,12263.0
2023-08-14 10:50:00,127.22,127.38,126.9,127.33,24887.0,125.5966,125.7545,125.2807,125.7052,24887.0
2023-08-14 11:00:00,127.33,127.35,127.04,127.18,11231.0,125.7052,125.7249,125.4189,125.5571,11231.0
2023-08-14 11:10:00,127.15,127.21,127.04,127.07,12534.0,125.5275,125.5867,125.4189,125.4485,12534.0
2023-08-14 11:20:00,127.08,127.24,127.06,127.12,8383.0,125.4584,125.6163,125.4386,125.4979,8383.0
2023-08-14 11:30:00,127.08,127.08,126.75,126.85,10178.0,125.4584,125.4584,125.1326,125.2313,10178.0
2023-08-14 11:40:00,126.86,127.01,126.78,126.92,8942.0,125.2412,125.3893,125.1622,125.3004,8942.0
2023-08-14 11:50:00,126.91,127.17,126.9,126.95,28784.0,125.2905,125.5472,125.2807,125.33,28784.0
2023-08-14 12:00:00,126.95,127.0,126.85,126.97,9371.0,125.33,125.3794,125.2313,125.3498,9371.0
2023-08-14 12:10:00,127.01,127.15,126.95,127.13,28838.0,125.3893,125.5275,125.33,125.5077,28838.0
2023-08-14 12:20:00,127.13,127.14,126.97,127.03,16253.0,125.5077,125.5176,125.3498,125.409,16253.0
2023-08-14 12:30:00,126.96,127.11,126.89,127.11,12867.0,125.3399,125.488,125.2708,125.488,12867.0
2023-08-14 12:40:00,127.08,127.08,126.86,126.88,10029.0,125.4584,125.4584,125.2412,125.2609,10029.0
2023-08-14 12:50:00,126.88,126.94,126.72,126.79,9009.0,125.2609,125.3202,125.103,125.1721,9009.0
2023-08-14 13:00:00,126.79,126.93,126.74,126.88,6502.0,125.1721,125.3103,125.1227,125.2609,6502.0
2023-08-14 13:10:00,126.88,127.1,126.84,126.91,13507.0,125.2609,125.4781,125.2214,125.2905,13507.0
2023-08-14 13:20:00,126.85,126.95,126.77,126.83,6781.0,125.2313,125.33,125.1523,125.2116,6781.0
2023-08-14 13:30:00,126.84,126.94,126.8,126.91,5900.0,125.2214,125.3202,125.1819,125.2905,5900.0
2023-08-14 13:40:00,126.92,127.04,126.89,126.93,12296.0,125.3004,125.4189,125.2708,125.3103,12296.0
2023-08-14 13:50:00,126.92,126.95,126.83,126.95,10427.0,125.3004,125.33,125.2116,125.33,10427.0
2023-08-14 14:00:00,126.95,127.01,126.83,126.98,11891.0,125.33,125.3893,125.2116,125.3596,11891.0
2023-08-14 14:10:00,126.94,126.97,126.76,126.96,38257.0,125.3202,125.3498,125.1425,125.3399,38257.0
2023-08-14 14:20:00,126.96,127.02,126.63,126.73,12727.0,125.3399,125.3991,125.0141,125.1128,12727.0
2023-08-14 14:30:00,126.73,126.78,126.54,126.55,18033.0,125.1128,125.1622,124.9253,124.9351,18033.0
2023-08-14 14:40:00,126.55,126.76,126.54,126.72,39894.0,124.9351,125.1425,124.9253,125.103,39894.0
2023-08-14 14:50:00,126.7,126.85,126.68,126.75,22812.0,125.0832,125.2313,125.0635,125.1326,22812.0
2023-08-14 15:00:00,126.75,126.79,126.67,126.69,11042.0,125.1326,125.1721,125.0536,125.0733,11042.0
2023-08-14 15:10:00,126.66,126.76,126.61,126.65,25952.0,125.0437,125.1425,124.9944,125.0339,25952.0
2023-08-14 15:20:00,126.66,126.8,126.63,126.65,14481.0,125.0437,125.1819,125.0141,125.0339,14481.0
2023-08-14 15:30:00,126.67,126.68,126.47,126.48,23177.0,125.0536,125.0635,124.8562,124.866,23177.0
2023-08-14 15:40:00,126.5,126.67,126.39,126.46,72354.0,124.8858,125.0536,124.7772,124.8463,72354.0
2023-08-14 15:50:00,126.45,126.66,126.36,126.66,158509.0,124.8364,125.0437,124.7476,125.0437,158509.0
2023-08-15 09:30:00,126.31,127.18,125.98,126.99,38771.0,124.6982,125.5571,124.3724,125.3695,38771.0
2023-08-15 09:40:00,126.84,127.02,126.17,126.31,21412.0,125.2214,125.3991,124.56,124.6982,21412.0
2023-08-15 09:50:00,126.38,126.7,126.2,126.46,13130.0,124.7673,125.0832,124.5896,124.8463,13130.0
2023-08-15 10:00:00,126.41,126.59,126.12,126.2,29343.0,124.7969,124.9746,124.5106,124.5896,29343.0
2023-08-15 10:10:00,126.23,126.28,125.83,125.88,15162.0,124.6192,124.6686,124.2243,124.2737,15162.0
2023-08-15 10:20:00,125.89,126.07,125.79,125.96,11837.0,124.2836,124.4613,124.1848,124.3527,11837.0
2023-08-15 10:30:00,125.94,126.06,125.83,126.06,16834.0,124.3329,124.4514,124.2243,124.4514,16834.0
2023-08-15 10:40:00,126.02,126.19,125.8,126.0,17468.0,124.4119,124.5797,124.1947,124.3921,17468.0
2023-08-15 10:50:00,126.08,126.11,125.65,125.74,33163.0,124.4711,124.5007,124.0466,124.1355,33163.0
2023-08-15 11:00:00,125.74,126.21,125.73,126.19,27695.0,124.1355,124.5995,124.1256,124.5797,27695.0
2023-08-15 11:10:00,126.21,126.32,126.07,126.14,13674.0,124.5995,124.7081,124.4613,124.5304,13674.0
2023-08-15 11:20:00,126.09,126.36,126.0,126.28,18568.0,124.481,124.7476,124.3921,124.6686,18568.0
2023-08-15 11:30:00,126.23,126.3,125.54,126.26,78917.0,124.6192,124.6883,123.938,124.6488,78917.0
2023-08-15 11:40:00,126.29,126.33,125.89,126.04,34094.0,124.6784,124.7179,124.2836,124.4316,34094.0
2023-08-15 11:50:00,126.04,126.09,125.82,125.95,15761.0,124.4316,124.481,124.2144,124.3428,15761.0
2023-08-15 12:00:00,125.91,126.04,125.85,126.01,26946.0,124.3033,124.4316,124.2441,124.402,26946.0
2023-08-15 12:10:00,125.98,126.02,125.82,126.02,13750.0,124.3724,124.4119,124.2144,124.4119,13750.0
2023-08-15 12:20:00,126.06,126.11,125.89,125.89,10619.0,124.4514,124.5007,124.2836,124.2836,10619.0
2023-08-15 12:30:00,125.93,126.24,125.89,125.89,25157.0,124.323,124.6291,124.2836,124.2836,25157.0
2023-08-15 12:40:00,125.84,125.86,125.63,125.76,14191.0,124.2342,124.2539,124.0269,124.1552,14191.0
2023-08-15 12:50:00,125.68,125.76,125.5,125.67,11199.0,124.0762,124.1552,123.8985,124.0664,11199.0
2023-08-15 13:00:00,125.7,125.73,125.36,125.38,19329.0,124.096,124.1256,123.7603,123.7801,19329.0
2023-08-15 13:10:00,125.37,125.74,125.36,125.6,35095.0,123.7702,124.1355,123.7603,123.9973,35095.0
2023-08-15 13:20:00,125.58,125.67,125.49,125.64,26125.0,123.9775,124.0664,123.8887,124.0367,26125.0
2023-08-15 13:30:00,125.59,125.69,125.45,125.53,35346.0,123.9874,124.0861,123.8492,123.9281,35346.0
2023-08-15 13:40:00,125.53,125.66,125.34,125.6,9686.0,123.9281,124.0565,123.7406,123.9973,9686.0
2023-08-15 13:50:00,125.59,125.69,125.54,125.63,18963.0,123.9874,124.0861,123.938,124.0269,18963.0
2023-08-15 14:00:00,125.65,125.75,125.56,125.63,14306.0,124.0466,124.1453,123.9578,124.0269,14306.0
2023-08-15 14:10:00,125.63,125.89,125.56,125.84,28878.0,124.0269,124.2836,123.9578,124.2342,28878.0
2023-08-15 14:20:00,125.88,125.94,125.76,125.84,19271.0,124.2737,124.3329,124.1552,124.2342,19271.0
2023-08-15 14:30:00,125.83,126.01,125.82,126.01,28484.0,124.2243,124.402,124.2144,124.402,28484.0
2023-08-15 14:40:00,126.03,126.18,126.0,126.13,27096.0,124.4218,124.5699,124.3921,124.5205,27096.0
2023-08-15 14:50:00,126.16,126.34,126.04,126.05,39174.0,124.5501,124.7278,124.4316,124.4415,39174.0
2023-08-15 15:00:00,126.07,126.2,125.8,125.91,34597.0,124.4613,124.5896,124.1947,124.3033,34597.0
2023-08-15 15:10:00,125.93,125.94,125.76,125.85,35290.0,124.323,124.3329,124.1552,124.2441,35290.0
2023-08-15 15:20:00,125.87,125.9,125.53,125.56,44141.0,124.2638,124.2934,123.9281,123.9578,44141.0
2023-08-15 15:30:00,125.55,125.56,125.34,125.41,50937.0,123.9479,123.9578,123.7406,123.8097,50937.0
2023-08-15 15:40:00,125.4,125.61,125.3,125.32,92576.0,123.7998,124.0071,123.7011,123.7208,92576.0
2023-08-15 15:50:00,125.32,125.92,125.25,125.67,233847.0,123.7208,124.3132,123.6517,124.0664,233847.0
2023-08-16 09:30:00,121.99,123.66,120.37,122.45,358236.0,120.4333,122.082,118.834,120.8875,358236.0
2023-08-16 09:40:00,122.45,123.0,121.3,122.08,235056.0,120.8875,121.4304,119.7521,120.5222,235056.0
2023-08-16 09:50:00,122.06,122.5,121.6,122.5,153834.0,120.5024,120.9368,120.0483,120.9368,153834.0
2023-08-16 10:00:00,122.5,122.66,121.86,122.26,135071.0,120.9368,121.0948,120.305,120.6999,135071.0
2023-08-16 10:10:00,122.19,122.53,121.93,122.06,57743.0,120.6308,120.9664,120.3741,120.5024,57743.0
2023-08-16 10:20:00,122.06,122.75,122.01,122.61,53750.0,120.5024,121.1836,120.4531,121.0454,53750.0
2023-08-16 10:30:00,122.61,122.99,122.21,122.39,85326.0,121.0454,121.4206,120.6505,120.8282,85326.0
2023-08-16 10:40:00,122.36,122.39,121.66,121.94,36150.0,120.7986,120.8282,120.1075,120.384,36150.0
2023-08-16 10:50:00,121.97,121.97,121.38,121.74,90922.0,120.4136,120.4136,119.8311,120.1865,90922.0
2023-08-16 11:00:00,121.81,121.81,120.9,121.24,31344.0,120.2556,120.2556,119.3572,119.6929,31344.0
2023-08-16 11:10:00,121.18,121.93,121.03,121.7,27924.0,119.6337,120.3741,119.4856,120.147,27924.0
2023-08-16 11:20:00,121.78,122.55,121.78,122.44,27172.0,120.226,120.9862,120.226,120.8776,27172.0
2023-08-16 11:30:00,122.33,122.49,122.09,122.23,56260.0,120.769,120.9269,120.532,120.6703,56260.0
2023-08-16 11:40:00,122.22,122.31,121.85,121.98,60440.0,120.6604,120.7492,120.2951,120.4234,60440.0
2023-08-16 11:50:00,122.0,122.3,121.87,122.24,15175.0,120.4432,120.7394,120.3149,120.6801,15175.0
2023-08-16 12:00:00,122.28,122.36,122.12,122.17,30942.0,120.7196,120.7986,120.5617,120.611,30942.0
2023-08-16 12:10:00,122.2,122.44,122.11,122.13,12703.0,120.6406,120.8776,120.5518,120.5715,12703.0
2023-08-16 12:20:00,122.13,122.5,122.08,122.37,12173.0,120.5715,120.9368,120.5222,120.8085,12173.0
2023-08-16 12:30:00,122.48,122.55,122.22,122.3,31192.0,120.9171,120.9862,120.6604,120.7394,31192.0
2023-08-16 12:40:00,122.3,122.48,122.26,122.36,16696.0,120.7394,120.9171,120.6999,120.7986,16696.0
2023-08-16 12:50:00,122.4,122.41,122.14,122.26,13486.0,120.8381,120.848,120.5814,120.6999,13486.0
2023-08-16 13:00:00,122.25,122.33,122.04,122.06,15197.0,120.69,120.769,120.4827,120.5024,15197.0
2023-08-16 13:10:00,122.06,122.32,121.91,122.28,26946.0,120.5024,120.7591,120.3543,120.7196,26946.0
2023-08-16 13:20:00,122.28,122.43,122.23,122.33,36505.0,120.7196,120.8677,120.6703,120.769,36505.0
2023-08-16 13:30:00,122.34,122.36,122.06,122.1,32918.0,120.7789,120.7986,120.5024,120.5419,32918.0
2023-08-16 13:40:00,122.15,122.55,122.09,122.46,36916.0,120.5913,120.9862,120.532,120.8973,36916.0
2023-08-16 13:50:00,122.47,122.63,122.37,122.44,16247.0,120.9072,121.0652,120.8085,120.8776,16247.0
2023-08-16 14:00:00,122.38,122.48,122.23,122.44,16331.0,120.8183,120.9171,120.6703,120.8776,16331.0
2023-08-16 14:10:00,122.41,122.55,122.36,122.44,24742.0,120.848,120.9862,120.7986,120.8776,24742.0
2023-08-16 14:20:00,122.45,122.55,122.24,122.31,21627.0,120.8875,120.9862,120.6801,120.7492,21627.0
2023-08-16 14:30:00,122.37,122.46,122.28,122.44,15894.0,120.8085,120.8973,120.7196,120.8776,15894.0
2023-08-16 14:40:00,122.4,122.46,122.25,122.33,31106.0,120.8381,120.8973,120.69,120.769,31106.0
2023-08-16 14:50:00,122.34,122.36,122.19,122.28,21001.0,120.7789,120.7986,120.6308,120.7196,21001.0
2023-08-16 15:00:00,122.26,122.4,122.21,122.39,42103.0,120.6999,120.8381,120.6505,120.8282,42103.0
2023-08-16 15:10:00,122.41,122.43,121.79,121.79,62286.0,120.848,120.8677,120.2359,120.2359,62286.0
2023-08-16 15:20:00,121.77,121.97,121.71,121.95,33041.0,120.2161,120.4136,120.1569,120.3938,33041.0
2023-08-16 15:30:00,121.94,122.0,121.67,121.71,45585.0,120.384,120.4432,120.1174,120.1569,45585.0
2023-08-16 15:40:00,121.7,121.86,121.53,121.81,51764.0,120.147,120.305,119.9792,120.2556,51764.0
2023-08-16 15:50:00,121.82,121.87,121.36,121.39,261098.0,120.2655,120.3149,119.8114,119.841,261098.0
2023-08-17 09:30:00,122.0,122.0,121.08,121.76,46389.0,120.4432,120.4432,119.5349,120.2063,46389.0
2023-08-17 09:40:00,121.72,122.31,121.57,121.73,16910.0,120.1668,120.7492,120.0187,120.1766,16910.0
2023-08-17 09:50:00,121.81,122.57,121.81,122.31,13710.0,120.2556,121.0059,120.2556,120.7492,13710.0
2023-08-17 10:00:00,122.45,122.65,122.3,122.61,32602.0,120.8875,121.0849,120.7394,121.0454,32602.0
2023-08-17 10:10:00,122.61,122.61,122.17,122.24,30383.0,121.0454,121.0454,120.611,120.6801,30383.0
2023-08-17 10:20:00,122.22,122.39,122.15,122.32,16393.0,120.6604,120.8282,120.5913,120.7591,16393.0
2023-08-17 10:30:00,122.33,122.33,121.99,122.21,7616.0,120.769,120.769,120.4333,120.6505,7616.0
2023-08-17 10:40:00,122.25,122.4,122.09,122.34,28417.0,120.69,120.8381,120.532,120.7789,28417.0
2023-08-17 10:50:00,122.3,122.59,122.22,122.22,40800.0,120.7394,121.0257,120.6604,120.6604,40800.0
2023-08-17 11:00:00,122.28,122.42,122.01,122.28,7938.0,120.7196,120.8578,120.4531,120.7196,7938.0
2023-08-17 11:10:00,122.29,122.46,122.23,122.4,9055.0,120.7295,120.8973,120.6703,120.8381,9055.0
2023-08-17 11:20:00,122.4,122.43,122.18,122.28,12249.0,120.8381,120.8677,120.6209,120.7196,12249.0
2023-08-17 11:30:00,122.25,122.41,122.05,122.1,11972.0,120.69,120.848,120.4926,120.5419,11972.0
2023-08-17 11:40:00,122.11,122.11,121.87,121.94,11669.0,120.5518,120.5518,120.3149,120.384,11669.0
2023-08-17 11:50:00,121.94,121.94,121.63,121.8,17435.0,120.384,120.384,120.0779,120.2457,17435.0
2023-08-17 12:00:00,121.8,121.88,121.45,121.48,18543.0,120.2457,120.3247,119.9002,119.9298,18543.0
2023-08-17 12:10:00,121.52,121.67,121.27,121.27,29727.0,119.9693,120.1174,119.7225,119.7225,29727.0
2023-08-17 12:20:00,121.31,121.64,121.17,121.51,20391.0,119.762,120.0878,119.6238,119.9594,20391.0
2023-08-17 12:30:00,121.55,121.69,121.33,121.33,14524.0,119.9989,120.1371,119.7817,119.7817,14524.0
2023-08-17 12:40:00,121.35,121.35,121.16,121.19,16791.0,119.8015,119.8015,119.6139,119.6435,16791.0
2023-08-17 12:50:00,121.22,121.36,121.05,121.21,33841.0,119.6731,119.8114,119.5053,119.6633,33841.0
2023-08-17 13:00:00,121.29,121.4,121.11,121.19,14117.0,119.7423,119.8508,119.5645,119.6435,14117.0
2023-08-17 13:10:00,121.14,121.22,121.01,121.05,12389.0,119.5942,119.6731,119.4658,119.5053,12389.0
2023-08-17 13:20:00,121.01,121.04,120.71,120.84,19418.0,119.4658,119.4954,119.1697,119.298,19418.0
2023-08-17 13:30:00,120.85,120.9,120.74,120.77,12396.0,119.3079,119.3572,119.1993,119.2289,12396.0
2023-08-17 13:40:00,120.8,121.01,120.66,120.93,16643.0,119.2585,119.4658,119.1203,119.3868,16643.0
2023-08-17 13:50:00,120.96,121.41,120.96,121.41,30278.0,119.4165,119.8607,119.4165,119.8607,30278.0
2023-08-17 14:00:00,121.42,121.54,121.21,121.31,25386.0,119.8706,119.9891,119.6633,119.762,25386.0
2023-08-17 14:10:00,121.32,121.43,121.22,121.34,49567.0,119.7719,119.8805,119.6731,119.7916,49567.0
2023-08-17 14:20:00,121.34,121.41,121.13,121.37,25402.0,119.7916,119.8607,119.5843,119.8212,25402.0
2023-08-17 14:30:00,121.35,121.45,121.22,121.37,14103.0,119.8015,119.9002,119.6731,119.8212,14103.0
2023-08-17 14:40:00,121.36,121.39,121.13,121.25,16625.0,119.8114,119.841,119.5843,119.7028,16625.0
2023-08-17 14:50:00,121.28,121.32,121.08,121.08,21990.0,119.7324,119.7719,119.5349,119.5349,21990.0
2023-08-17 15:00:00,121.13,121.13,120.79,120.81,22087.0,119.5843,119.5843,119.2486,119.2684,22087.0
2023-08-17 15:10:00,120.78,120.99,120.69,120.88,22057.0,119.2388,119.4461,119.1499,119.3375,22057.0
2023-08-17 15:20:00,120.89,121.02,120.76,121.02,32653.0,119.3474,119.4757,119.219,119.4757,32653.0
2023-08-17 15:30:00,121.02,121.08,120.73,120.88,58224.0,119.4757,119.5349,119.1894,119.3375,58224.0
2023-08-17 15:40:00,120.9,121.05,120.83,120.9,93695.0,119.3572,119.5053,119.2881,119.3572,93695.0
2023-08-17 15:50:00,120.91,121.22,120.81,120.82,345328.0,119.3671,119.6731,119.2684,119.2783,345328.0
2023-08-18 09:30:00,120.19,120.61,119.86,120.45,66138.0,118.6563,119.0709,118.3305,118.913,66138.0
2023-08-18 09:40:00,120.37,120.66,120.03,120.12,13136.0,118.834,119.1203,118.4983,118.5872,13136.0
2023-08-18 09:50:00,120.31,120.61,120.3,120.53,31119.0,118.7748,119.0709,118.7649,118.992,31119.0
2023-08-18 10:00:00,120.5,120.73,120.28,120.73,13460.0,118.9623,119.1894,118.7451,119.1894,13460.0
2023-08-18 10:10:00,120.67,120.67,120.39,120.59,17630.0,119.1302,119.1302,118.8537,119.0512,17630.0
2023-08-18 10:20:00,120.65,120.65,119.9,120.09,7372.0,119.1104,119.1104,118.37,118.5576,7372.0
2023-08-18 10:30:00,120.09,120.1,119.68,119.73,12968.0,118.5576,118.5674,118.1528,118.2022,12968.0
2023-08-18 10:40:00,119.75,120.0,119.71,120.0,9295.0,118.2219,118.4687,118.1824,118.4687,9295.0
2023-08-18 10:50:00,119.98,120.07,119.9,120.0,30927.0,118.449,118.5378,118.37,118.4687,30927.0
2023-08-18 11:00:00,120.0,120.09,119.66,119.7,29129.0,118.4687,118.5576,118.1331,118.1725,29129.0
2023-08-18 11:10:00,119.72,120.04,119.72,119.96,40046.0,118.1923,118.5082,118.1923,118.4292,40046.0
2023-08-18 11:20:00,119.93,120.01,119.68,119.69,6882.0,118.3996,118.4786,118.1528,118.1627,6882.0
2023-08-18 11:30:00,119.64,119.7,119.36,119.39,8261.0,118.1133,118.1725,117.8369,117.8665,8261.0
2023-08-18 11:40:00,119.36,119.54,119.23,119.37,23933.0,117.8369,118.0146,117.7085,117.8468,23933.0
2023-08-18 11:50:00,119.39,119.48,119.28,119.43,8200.0,117.8665,117.9553,117.7579,117.906,8200.0
2023-08-18 12:00:00,119.47,119.67,119.44,119.65,8715.0,117.9455,118.1429,117.9159,118.1232,8715.0
2023-08-18 12:10:00,119.6,119.61,119.27,119.31,18687.0,118.0738,118.0837,117.748,117.7875,18687.0
2023-08-18 12:20:00,119.3,119.41,119.25,119.31,13972.0,117.7776,117.8862,117.7283,117.7875,13972.0
2023-08-18 12:30:00,119.33,119.34,119.05,119.27,13757.0,117.8073,117.8171,117.5308,117.748,13757.0
2023-08-18 12:40:00,119.33,119.44,119.3,119.38,11961.0,117.8073,117.9159,117.7776,117.8566,11961.0
2023-08-18 12:50:00,119.38,119.39,119.15,119.34,6298.0,117.8566,117.8665,117.6296,117.8171,6298.0
2023-08-18 13:00:00,119.34,119.35,119.22,119.23,4280.0,117.8171,117.827,117.6987,117.7085,4280.0
2023-08-18 13:10:00,119.24,119.29,119.17,119.17,9279.0,117.7184,117.7678,117.6493,117.6493,9279.0
2023-08-18 13:20:00,119.15,119.33,119.15,119.33,10803.0,117.6296,117.8073,117.6296,117.8073,10803.0
2023-08-18 13:30:00,119.34,119.35,119.17,119.19,9577.0,117.8171,117.827,117.6493,117.6691,9577.0
2023-08-18 13:40:00,119.19,119.19,119.03,119.12,11199.0,117.6691,117.6691,117.5111,117.5999,11199.0
2023-08-18 13:50:00,119.11,119.42,119.09,119.31,14773.0,117.5901,117.8961,117.5703,117.7875,14773.0
2023-08-18 14:00:00,119.33,119.42,119.29,119.35,18290.0,117.8073,117.8961,117.7678,117.827,18290.0
2023-08-18 14:10:00,119.35,119.53,119.33,119.49,12913.0,117.827,118.0047,117.8073,117.9652,12913.0
2023-08-18 14:20:00,119.53,119.57,119.38,119.41,4780.0,118.0047,118.0442,117.8566,117.8862,4780.0
2023-08-18 14:30:00,119.43,119.46,119.31,119.31,11840.0,117.906,117.9356,117.7875,117.7875,11840.0
2023-08-18 14:40:00,119.32,119.41,119.14,119.18,12587.0,117.7974,117.8862,117.6197,117.6592,12587.0
2023-08-18 14:50:00,119.16,119.22,119.07,119.19,8455.0,117.6394,117.6987,117.5506,117.6691,8455.0
2023-08-18 15:00:00,119.21,119.26,119.14,119.21,7590.0,117.6888,117.7382,117.6197,117.6888,7590.0
2023-08-18 15:10:00,119.16,119.26,119.1,119.16,21160.0,117.6394,117.7382,117.5802,117.6394,21160.0
2023-08-18 15:20:00,119.17,119.27,119.16,119.23,21809.0,117.6493,117.748,117.6394,117.7085,21809.0
2023-08-18 15:30:00,119.23,119.26,119.17,119.23,27458.0,117.7085,117.7382,117.6493,117.7085,27458.0
2023-08-18 15:40:00,119.24,119.47,119.18,119.31,120792.0,117.7184,117.9455,117.6592,117.7875,120792.0
2023-08-18 15:50:00,119.28,119.35,119.07,119.29,219750.0,117.7579,117.827,117.5506,117.7678,219750.0
2023-08-21 09:30:00,119.5,119.56,119.09,119.4,32142.0,117.9751,118.0343,117.5703,117.8764,32142.0
2023-08-21 09:40:00,119.4,119.57,118.64,119.09,13179.0,117.8764,118.0442,117.1261,117.5703,13179.0
2023-08-21 09:50:00,119.14,119.16,118.61,118.92,10765.0,117.6197,117.6394,117.0965,117.4025,10765.0
2023-08-21 10:00:00,118.92,119.23,118.67,119.16,14850.0,117.4025,117.7085,117.1557,117.6394,14850.0
2023-08-21 10:10:00,119.13,119.23,119.08,119.16,18488.0,117.6098,117.7085,117.5605,117.6394,18488.0
2023-08-21 10:20:00,119.21,119.47,119.15,119.2,16104.0,117.6888,117.9455,117.6296,117.6789,16104.0
2023-08-21 10:30:00,119.08,119.12,118.89,118.93,9160.0,117.5605,117.5999,117.3729,117.4124,9160.0
2023-08-21 10:40:00,118.91,118.94,118.66,118.81,8068.0,117.3926,117.4222,117.1458,117.2939,8068.0
2023-08-21 10:50:00,118.8,118.8,118.54,118.61,11390.0,117.284,117.284,117.0273,117.0965,11390.0
2023-08-21 11:00:00,118.61,118.62,118.33,118.34,28120.0,117.0965,117.1063,116.82,116.8299,28120.0
2023-08-21 11:10:00,118.35,118.35,117.92,118.03,10538.0,116.8398,116.8398,116.4153,116.5239,10538.0
2023-08-21 11:20:00,118.07,118.1,117.76,117.82,14017.0,116.5633,116.593,116.2573,116.3165,14017.0
2023-08-21 11:30:00,117.83,118.1,117.79,117.95,13546.0,116.3264,116.593,116.2869,116.4449,13546.0
2023-08-21 11:40:00,117.96,117.96,117.78,117.83,14128.0,116.4547,116.4547,116.277,116.3264,14128.0
2023-08-21 11:50:00,117.83,117.92,117.71,117.87,13320.0,116.3264,116.4153,116.2079,116.3659,13320.0
2023-08-21 12:00:00,117.87,118.31,117.86,118.31,13494.0,116.3659,116.8003,116.356,116.8003,13494.0
2023-08-21 12:10:00,118.3,118.47,118.16,118.44,7601.0,116.7904,116.9582,116.6522,116.9286,7601.0
2023-08-21 12:20:00,118.42,118.42,118.0,118.08,34845.0,116.9089,116.9089,116.4942,116.5732,34845.0
2023-08-21 12:30:00,118.11,118.2,117.99,118.01,10850.0,116.6028,116.6917,116.4844,116.5041,10850.0
2023-08-21 12:40:00,118.05,118.2,117.96,118.15,8126.0,116.5436,116.6917,116.4547,116.6423,8126.0
2023-08-21 12:50:00,118.18,118.26,118.06,118.19,7698.0,116.6719,116.7509,116.5535,116.6818,7698.0
2023-08-21 13:00:00,118.16,118.2,118.04,118.11,5458.0,116.6522,116.6917,116.5337,116.6028,5458.0
2023-08-21 13:10:00,118.07,118.3,118.07,118.24,6704.0,116.5633,116.7904,116.5633,116.7312,6704.0
2023-08-21 13:20:00,118.23,118.25,118.09,118.15,7223.0,116.7213,116.741,116.5831,116.6423,7223.0
2023-08-21 13:30:00,118.14,118.35,118.13,118.34,9436.0,116.6324,116.8398,116.6226,116.8299,9436.0
2023-08-21 13:40:00,118.34,118.44,118.27,118.34,8799.0,116.8299,116.9286,116.7608,116.8299,8799.0
2023-08-21 13:50:00,118.36,118.38,117.96,118.08,42117.0,116.8496,116.8694,116.4547,116.5732,42117.0
2023-08-21 14:00:00,118.11,118.19,117.99,118.06,14385.0,116.6028,116.6818,116.4844,116.5535,14385.0
2023-08-21 14:10:00,118.06,118.25,118.0,118.11,7894.0,116.5535,116.741,116.4942,116.6028,7894.0
2023-08-21 14:20:00,118.13,118.17,117.99,118.1,14001.0,116.6226,116.6621,116.4844,116.593,14001.0
2023-08-21 14:30:00,118.09,118.18,117.96,117.98,11083.0,116.5831,116.6719,116.4547,116.4745,11083.0
2023-08-21 14:40:00,117.96,117.97,117.77,117.81,15944.0,116.4547,116.4646,116.2672,116.3067,15944.0
2023-08-21 14:50:00,117.81,118.14,117.78,117.98,357368.0,116.3067,116.6324,116.277,116.4745,357368.0
2023-08-21 15:00:00,117.98,118.54,117.97,118.5,21381.0,116.4745,117.0273,116.4646,116.9879,21381.0
2023-08-21 15:10:00,118.51,118.56,118.29,118.4,21540.0,116.9977,117.0471,116.7805,116.8891,21540.0
2023-08-21 15:20:00,118.41,118.55,118.34,118.47,27037.0,116.899,117.0372,116.8299,116.9582,27037.0
2023-08-21 15:30:00,118.47,118.79,118.47,118.62,46618.0,116.9582,117.2742,116.9582,117.1063,46618.0
2023-08-21 15:40:00,118.62,118.76,118.47,118.6,44318.0,117.1063,117.2445,116.9582,117.0866,44318.0
2023-08-21 15:50:00,118.57,119.0,118.54,118.87,238672.0,117.057,117.4815,117.0273,117.3531,238672.0
2023-08-22 09:30:00,117.85,118.47,117.75,118.15,28194.0,116.3461,116.9582,116.2474,116.6423,28194.0
2023-08-22 09:40:00,118.16,118.38,117.94,118.08,14981.0,116.6522,116.8694,116.435,116.5732,14981.0
2023-08-22 09:50:00,118.07,118.08,117.75,117.88,15318.0,116.5633,116.5732,116.2474,116.3758,15318.0
2023-08-22 10:00:00,117.8,118.12,117.71,118.1,15241.0,116.2968,116.6127,116.2079,116.593,15241.0
2023-08-22 10:10:00,118.01,118.54,118.01,118.5,18446.0,116.5041,117.0273,116.5041,116.9879,18446.0
2023-08-22 10:20:00,118.51,118.61,118.35,118.41,13631.0,116.9977,117.0965,116.8398,116.899,13631.0
2023-08-22 10:30:00,118.37,118.41,118.13,118.23,12623.0,116.8595,116.899,116.6226,116.7213,12623.0
2023-08-22 10:40:00,118.22,118.41,118.07,118.09,15595.0,116.7114,116.899,116.5633,116.5831,15595.0
2023-08-22 10:50:00,118.17,118.23,117.96,118.12,92082.0,116.6621,116.7213,116.4547,116.6127,92082.0
2023-08-22 11:00:00,118.18,118.42,118.1,118.24,21767.0,116.6719,116.9089,116.593,116.7312,21767.0
2023-08-22 11:10:00,118.24,118.29,118.04,118.19,8082.0,116.7312,116.7805,116.5337,116.6818,8082.0
2023-08-22 11:20:00,118.16,118.16,117.97,117.99,12798.0,116.6522,116.6522,116.4646,116.4844,12798.0
2023-08-22 11:30:00,117.98,118.19,117.93,118.15,13610.0,116.4745,116.6818,116.4251,116.6423,13610.0
2023-08-22 11:40:00,118.2,118.2,117.94,117.97,5512.0,116.6917,116.6917,116.435,116.4646,5512.0
2023-08-22 11:50:00,117.99,118.08,117.97,118.05,3487.0,116.4844,116.5732,116.4646,116.5436,3487.0
2023-08-22 12:00:00,118.02,118.1,117.92,117.97,21208.0,116.514,116.593,116.4153,116.4646,21208.0
2023-08-22 12:10:00,117.95,117.95,117.77,117.82,11569.0,116.4449,116.4449,116.2672,116.3165,11569.0
2023-08-22 12:20:00,117.79,117.91,117.71,117.84,5372.0,116.2869,116.4054,116.2079,116.3363,5372.0
2023-08-22 12:30:00,117.84,117.88,117.68,117.79,6862.0,116.3363,116.3758,116.1783,116.2869,6862.0
2023-08-22 12:40:00,117.81,117.87,117.76,117.8,6309.0,116.3067,116.3659,116.2573,116.2968,6309.0
2023-08-22 12:50:00,117.8,117.82,117.62,117.63,7493.0,116.2968,116.3165,116.1191,116.129,7493.0
2023-08-22 13:00:00,117.6,117.6,117.36,117.5,8725.0,116.0993,116.0993,115.8624,116.0006,8725.0
2023-08-22 13:10:00,117.47,117.47,117.35,117.47,12283.0,115.971,115.971,115.8525,115.971,12283.0
2023-08-22 13:20:00,117.48,117.56,117.43,117.48,24415.0,115.9809,116.0599,115.9315,115.9809,24415.0
2023-08-22 13:30:00,117.54,117.68,117.5,117.54,13483.0,116.0401,116.1783,116.0006,116.0401,13483.0
2023-08-22 13:40:00,117.54,117.58,117.34,117.45,8059.0,116.0401,116.0796,115.8427,115.9513,8059.0
2023-08-22 13:50:00,117.48,117.56,117.4,117.46,7527.0,115.9809,116.0599,115.9019,115.9611,7527.0
2023-08-22 14:00:00,117.45,117.57,117.4,117.54,9111.0,115.9513,116.0697,115.9019,116.0401,9111.0
2023-08-22 14:10:00,117.56,117.58,117.39,117.46,13223.0,116.0599,116.0796,115.892,115.9611,13223.0
2023-08-22 14:20:00,117.44,117.6,117.33,117.55,18228.0,115.9414,116.0993,115.8328,116.05,18228.0
2023-08-22 14:30:00,117.53,117.7,117.52,117.65,12615.0,116.0302,116.1981,116.0204,116.1487,12615.0
2023-08-22 14:40:00,117.69,117.73,117.53,117.56,9128.0,116.1882,116.2277,116.0302,116.0599,9128.0
2023-08-22 14:50:00,117.55,117.8,117.51,117.77,7835.0,116.05,116.2968,116.0105,116.2672,7835.0
2023-08-22 15:00:00,117.78,117.92,117.71,117.89,14886.0,116.277,116.4153,116.2079,116.3856,14886.0
2023-08-22 15:10:00,117.89,117.95,117.8,117.81,14741.0,116.3856,116.4449,116.2968,116.3067,14741.0
2023-08-22 15:20:00,117.79,117.82,117.53,117.59,26639.0,116.2869,116.3165,116.0302,116.0895,26639.0
2023-08-22 15:30:00,117.58,117.62,117.36,117.42,32160.0,116.0796,116.1191,115.8624,115.9216,32160.0
2023-08-22 15:40:00,117.41,117.51,117.39,117.44,32937.0,115.9118,116.0105,115.892,115.9414,32937.0
2023-08-22 15:50:00,117.43,117.89,117.41,117.65,151217.0,115.9315,116.3856,115.9118,116.1487,151217.0
2023-08-23 09:30:00,118.51,119.15,118.21,118.84,28583.0,116.9977,117.6296,116.7016,117.3235,28583.0
2023-08-23 09:40:00,118.73,118.78,118.21,118.23,13574.0,117.2149,117.2643,116.7016,116.7213,13574.0
2023-08-23 09:50:00,118.23,118.47,117.99,118.33,8949.0,116.7213,116.9582,116.4844,116.82,8949.0
2023-08-23 10:00:00,118.35,118.7,118.27,118.57,13025.0,116.8398,117.1853,116.7608,117.057,13025.0
2023-08-23 10:10:00,118.55,118.58,118.37,118.47,7928.0,117.0372,117.0668,116.8595,116.9582,7928.0
2023-08-23 10:20:00,118.45,118.59,118.36,118.4,21934.0,116.9385,117.0767,116.8496,116.8891,21934.0
2023-08-23 10:30:00,118.39,118.52,117.98,117.99,7471.0,116.8793,117.0076,116.4745,116.4844,7471.0
2023-08-23 10:40:00,118.02,118.03,117.71,117.87,30295.0,116.514,116.5239,116.2079,116.3659,30295.0
2023-08-23 10:50:00,117.87,118.03,117.84,117.9,12644.0,116.3659,116.5239,116.3363,116.3955,12644.0
2023-08-23 11:00:00,117.92,118.07,117.9,118.0,16484.0,116.4153,116.5633,116.3955,116.4942,16484.0
2023-08-23 11:10:00,118.01,118.18,117.91,118.08,14484.0,116.5041,116.6719,116.4054,116.5732,14484.0
2023-08-23 11:20:00,118.11,118.33,118.11,118.31,13390.0,116.6028,116.82,116.6028,116.8003,13390.0
2023-08-23 11:30:00,118.31,118.31,118.04,118.05,7146.0,116.8003,116.8003,116.5337,116.5436,7146.0
2023-08-23 11:40:00,118.05,118.22,118.04,118.04,8876.0,116.5436,116.7114,116.5337,116.5337,8876.0
2023-08-23 11:50:00,118.05,118.14,118.01,118.06,6446.0,116.5436,116.6324,116.5041,116.5535,6446.0
2023-08-23 12:00:00,118.05,118.22,118.02,118.19,4249.0,116.5436,116.7114,116.514,116.6818,4249.0
2023-08-23 12:10:00,118.18,118.32,118.12,118.14,12282.0,116.6719,116.8102,116.6127,116.6324,12282.0
2023-08-23 12:20:00,118.18,118.21,118.11,118.19,6516.0,116.6719,116.7016,116.6028,116.6818,6516.0
2023-08-23 12:30:00,118.2,118.38,118.18,118.23,11121.0,116.6917,116.8694,116.6719,116.7213,11121.0
2023-08-23 12:40:00,118.22,118.31,118.21,118.3,8161.0,116.7114,116.8003,116.7016,116.7904,8161.0
2023-08-23 12:50:00,118.28,118.37,118.23,118.24,5238.0,116.7707,116.8595,116.7213,116.7312,5238.0
2023-08-23 13:00:00,118.25,118.28,118.16,118.28,5556.0,116.741,116.7707,116.6522,116.7707,5556.0
2023-08-23 13:10:00,118.32,118.34,118.23,118.29,8200.0,116.8102,116.8299,116.7213,116.7805,8200.0
2023-08-23 13:20:00,118.28,118.37,118.27,118.3,6959.0,116.7707,116.8595,116.7608,116.7904,6959.0
2023-08-23 13:30:00,118.31,118.52,118.31,118.37,8759.0,116.8003,117.0076,116.8003,116.8595,8759.0
2023-08-23 13:40:00,118.38,118.51,118.33,118.51,5574.0,116.8694,116.9977,116.82,116.9977,5574.0
2023-08-23 13:50:00,118.53,118.53,118.4,118.43,3701.0,117.0175,117.0175,116.8891,116.9187,3701.0
2023-08-23 14:00:00,118.42,118.45,118.39,118.41,3405.0,116.9089,116.9385,116.8793,116.899,3405.0
2023-08-23 14:10:00,118.41,118.45,118.2,118.25,11621.0,116.899,116.9385,116.6917,116.741,11621.0
2023-08-23 14:20:00,118.25,118.26,118.18,118.26,4666.0,116.741,116.7509,116.6719,116.7509,4666.0
2023-08-23 14:30:00,118.3,118.3,118.2,118.28,4778.0,116.7904,116.7904,116.6917,116.7707,4778.0
2023-08-23 14:40:00,118.29,118.33,118.25,118.3,2801.0,116.7805,116.82,116.741,116.7904,2801.0
2023-08-23 14:50:00,118.29,118.35,118.29,118.3,3955.0,116.7805,116.8398,116.7805,116.7904,3955.0
2023-08-23 15:00:00,118.31,118.68,118.3,118.6,17655.0,116.8003,117.1656,116.7904,117.0866,17655.0
2023-08-23 15:10:00,118.63,118.69,118.48,118.61,53338.0,117.1162,117.1754,116.9681,117.0965,53338.0
2023-08-23 15:20:00,118.65,118.77,118.61,118.75,18039.0,117.1359,117.2544,117.0965,117.2347,18039.0
2023-08-23 15:30:00,118.75,118.83,118.7,118.83,47178.0,117.2347,117.3136,117.1853,117.3136,47178.0
2023-08-23 15:40:00,118.85,119.01,118.73,118.96,35621.0,117.3334,117.4913,117.2149,117.442,35621.0
2023-08-23 15:50:00,118.97,119.15,118.75,119.14,236381.0,117.4519,117.6296,117.2347,117.6197,236381.0
2023-08-24 09:30:00,119.36,119.67,118.95,119.67,33995.0,117.8369,118.1429,117.4321,118.1429,33995.0
2023-08-24 09:40:00,119.61,119.82,119.1,119.67,14708.0,118.0837,118.291,117.5802,118.1429,14708.0
2023-08-24 09:50:00,119.61,120.78,119.61,120.73,21139.0,118.0837,119.2388,118.0837,119.1894,21139.0
2023-08-24 10:00:00,120.66,120.72,120.42,120.62,12196.0,119.1203,119.1795,118.8834,119.0808,12196.0
2023-08-24 10:10:00,120.58,120.6,120.12,120.28,37087.0,119.0413,119.0611,118.5872,118.7451,37087.0
2023-08-24 10:20:00,120.28,120.36,120.04,120.2,24981.0,118.7451,118.8241,118.5082,118.6662,24981.0
2023-08-24 10:30:00,120.13,120.21,119.85,120.18,15045.0,118.5971,118.676,118.3206,118.6464,15045.0
2023-08-24 10:40:00,120.2,120.22,119.53,119.69,12462.0,118.6662,118.6859,118.0047,118.1627,12462.0
2023-08-24 10:50:00,119.71,119.95,119.64,119.77,13959.0,118.1824,118.4194,118.1133,118.2416,13959.0
2023-08-24 11:00:00,119.76,119.76,119.57,119.6,8980.0,118.2318,118.2318,118.0442,118.0738,8980.0
2023-08-24 11:10:00,119.55,119.68,119.5,119.53,6072.0,118.0245,118.1528,117.9751,118.0047,6072.0
2023-08-24 11:20:00,119.54,119.58,119.39,119.47,4333.0,118.0146,118.0541,117.8665,117.9455,4333.0
2023-08-24 11:30:00,119.48,119.48,119.23,119.33,6288.0,117.9553,117.9553,117.7085,117.8073,6288.0
2023-08-24 11:40:00,119.28,119.28,119.03,119.13,7736.0,117.7579,117.7579,117.5111,117.6098,7736.0
2023-08-24 11:50:00,119.18,119.18,118.58,118.58,117968.0,117.6592,117.6592,117.0668,117.0668,117968.0
2023-08-24 12:00:00,118.61,119.22,118.6,119.15,8595.0,117.0965,117.6987,117.0866,117.6296,8595.0
2023-08-24 12:10:00,119.12,119.43,119.11,119.21,6191.0,117.5999,117.906,117.5901,117.6888,6191.0
2023-08-24 12:20:00,119.24,119.35,119.09,119.09,7124.0,117.7184,117.827,117.5703,117.5703,7124.0
2023-08-24 12:30:00,119.11,119.12,119.01,119.02,3363.0,117.5901,117.5999,117.4913,117.5012,3363.0
2023-08-24 12:40:00,119.01,119.12,118.82,118.82,5525.0,117.4913,117.5999,117.3038,117.3038,5525.0
2023-08-24 12:50:00,118.87,118.99,118.75,118.93,18992.0,117.3531,117.4716,117.2347,117.4124,18992.0
2023-08-24 13:00:00,118.96,118.99,118.87,118.95,5917.0,117.442,117.4716,117.3531,117.4321,5917.0
2023-08-24 13:10:00,118.95,118.95,118.69,118.73,4632.0,117.4321,117.4321,117.1754,117.2149,4632.0
2023-08-24 13:20:00,118.76,118.86,118.74,118.82,3594.0,117.2445,117.3433,117.2248,117.3038,3594.0
2023-08-24 13:30:00,118.81,118.87,118.7,118.74,4512.0,117.2939,117.3531,117.1853,117.2248,4512.0
2023-08-24 13:40:00,118.79,118.89,118.74,118.78,4396.0,117.2742,117.3729,117.2248,117.2643,4396.0
2023-08-24 13:50:00,118.78,119.05,118.72,119.02,16138.0,117.2643,117.5308,117.205,117.5012,16138.0
2023-08-24 14:00:00,119.02,119.25,119.0,119.23,19899.0,117.5012,117.7283,117.4815,117.7085,19899.0
2023-08-24 14:10:00,119.23,119.37,119.23,119.26,11717.0,117.7085,117.8468,117.7085,117.7382,11717.0
2023-08-24 14:20:00,119.25,119.37,119.21,119.36,26382.0,117.7283,117.8468,117.6888,117.8369,26382.0
2023-08-24 14:30:00,119.36,119.59,119.34,119.56,30619.0,117.8369,118.0639,117.8171,118.0343,30619.0
2023-08-24 14:40:00,119.56,119.77,119.47,119.64,41892.0,118.0343,118.2416,117.9455,118.1133,41892.0
2023-08-24 14:50:00,119.67,119.86,119.67,119.8,51369.0,118.1429,118.3305,118.1429,118.2713,51369.0
2023-08-24 15:00:00,119.77,119.84,119.62,119.81,29518.0,118.2416,118.3108,118.0936,118.2811,29518.0
2023-08-24 15:10:00,119.8,120.13,119.8,120.1,35539.0,118.2713,118.5971,118.2713,118.5674,35539.0
2023-08-24 15:20:00,120.09,120.28,120.09,120.17,32778.0,118.5576,118.7451,118.5576,118.6365,32778.0
2023-08-24 15:30:00,120.18,120.31,120.16,120.26,82060.0,118.6464,118.7748,118.6267,118.7254,82060.0
2023-08-24 15:40:00,120.26,120.26,119.59,119.69,61476.0,118.7254,118.7254,118.0639,118.1627,61476.0
2023-08-24 15:50:00,119.68,119.86,119.48,119.49,293068.0,118.1528,118.3305,117.9553,117.9652,293068.0
2023-08-25 09:30:00,119.8,120.06,119.2,119.2,23498.0,118.2713,118.5279,117.6789,117.6789,23498.0
2023-08-25 09:40:00,119.35,119.35,118.8,118.81,9652.0,117.827,117.827,117.284,117.2939,9652.0
2023-08-25 09:50:00,118.9,119.37,118.75,119.23,9643.0,117.3828,117.8468,117.2347,117.7085,9643.0
2023-08-25 10:00:00,119.34,119.52,118.93,119.19,15639.0,117.8171,117.9948,117.4124,117.6691,15639.0
2023-08-25 10:10:00,119.27,119.49,119.02,119.09,16007.0,117.748,117.9652,117.5012,117.5703,16007.0
2023-08-25 10:20:00,119.06,119.08,118.54,118.71,25589.0,117.5407,117.5605,117.0273,117.1952,25589.0
2023-08-25 10:30:00,118.72,119.18,118.52,119.13,19625.0,117.205,117.6592,117.0076,117.6098,19625.0
2023-08-25 10:40:00,119.13,119.19,118.88,118.99,24890.0,117.6098,117.6691,117.363,117.4716,24890.0
2023-08-25 10:50:00,119.02,119.17,119.01,119.14,22214.0,117.5012,117.6493,117.4913,117.6197,22214.0
2023-08-25 11:00:00,119.17,119.52,119.05,119.44,13407.0,117.6493,117.9948,117.5308,117.9159,13407.0
2023-08-25 11:10:00,119.43,119.68,119.14,119.29,12956.0,117.906,118.1528,117.6197,117.7678,12956.0
2023-08-25 11:20:00,119.27,119.94,119.27,119.94,7421.0,117.748,118.4095,117.748,118.4095,7421.0
2023-08-25 11:30:00,119.9,119.97,119.63,119.92,13618.0,118.37,118.4391,118.1034,118.3897,13618.0
2023-08-25 11:40:00,119.93,119.98,119.83,119.85,4632.0,118.3996,118.449,118.3009,118.3206,4632.0
2023-08-25 11:50:00,119.86,119.99,119.71,119.79,7494.0,118.3305,118.4588,118.1824,118.2614,7494.0
2023-08-25 12:00:00,119.79,119.93,119.77,119.77,4453.0,118.2614,118.3996,118.2416,118.2416,4453.0
2023-08-25 12:10:00,119.8,119.94,119.73,119.82,13462.0,118.2713,118.4095,118.2022,118.291,13462.0
2023-08-25 12:20:00,119.82,120.02,119.78,119.93,8109.0,118.291,118.4885,118.2515,118.3996,8109.0
2023-08-25 12:30:00,119.94,120.01,119.81,119.87,5542.0,118.4095,118.4786,118.2811,118.3404,5542.0
2023-08-25 12:40:00,119.88,120.17,119.86,120.06,16538.0,118.3502,118.6365,118.3305,118.5279,16538.0
2023-08-25 12:50:00,120.07,120.14,119.97,120.04,16587.0,118.5378,118.6069,118.4391,118.5082,16587.0
2023-08-25 13:00:00,120.06,120.29,120.04,120.15,22378.0,118.5279,118.755,118.5082,118.6168,22378.0
2023-08-25 13:10:00,120.15,120.15,119.7,119.72,9052.0,118.6168,118.6168,118.1725,118.1923,9052.0
2023-08-25 13:20:00,119.73,119.73,119.53,119.69,9414.0,118.2022,118.2022,118.0047,118.1627,9414.0
2023-08-25 13:30:00,119.7,119.88,119.53,119.81,10374.0,118.1725,118.3502,118.0047,118.2811,10374.0
2023-08-25 13:40:00,119.83,119.97,119.83,119.92,7136.0,118.3009,118.4391,118.3009,118.3897,7136.0
2023-08-25 13:50:00,119.9,120.14,119.9,120.14,5617.0,118.37,118.6069,118.37,118.6069,5617.0
2023-08-25 14:00:00,120.15,120.2,120.05,120.13,15327.0,118.6168,118.6662,118.5181,118.5971,15327.0
2023-08-25 14:10:00,120.12,120.2,120.07,120.19,10130.0,118.5872,118.6662,118.5378,118.6563,10130.0
2023-08-25 14:20:00,120.23,120.61,120.22,120.61,48622.0,118.6958,119.0709,118.6859,119.0709,48622.0
2023-08-25 14:30:00,120.62,120.75,120.61,120.67,17491.0,119.0808,119.2091,119.0709,119.1302,17491.0
2023-08-25 14:40:00,120.67,120.74,120.57,120.67,19008.0,119.1302,119.1993,119.0314,119.1302,19008.0
2023-08-25 14:50:00,120.72,120.78,120.61,120.73,14301.0,119.1795,119.2388,119.0709,119.1894,14301.0
2023-08-25 15:00:00,120.74,120.82,120.57,120.63,17634.0,119.1993,119.2783,119.0314,119.0907,17634.0
2023-08-25 15:10:00,120.59,120.6,120.4,120.41,10218.0,119.0512,119.0611,118.8636,118.8735,10218.0
2023-08-25 15:20:00,120.43,120.66,120.43,120.6,25503.0,118.8932,119.1203,118.8932,119.0611,25503.0
2023-08-25 15:30:00,120.61,120.69,120.43,120.45,18345.0,119.0709,119.1499,118.8932,118.913,18345.0
2023-08-25 15:40:00,120.44,120.44,120.11,120.15,40198.0,118.9031,118.9031,118.5773,118.6168,40198.0
2023-08-25 15:50:00,120.12,120.12,119.6,119.68,170577.0,118.5872,118.5872,118.0738,118.1528,170577.0
2023-08-28 09:30:00,119.95,120.32,119.73,120.23,21326.0,118.4194,118.7846,118.2022,118.6958,21326.0
2023-08-28 09:40:00,120.23,120.65,120.16,120.59,12162.0,118.6958,119.1104,118.6267,119.0512,12162.0
2023-08-28 09:50:00,120.59,120.8,120.39,120.8,14280.0,119.0512,119.2585,118.8537,119.2585,14280.0
2023-08-28 10:00:00,120.8,120.8,120.33,120.38,15055.0,119.2585,119.2585,118.7945,118.8439,15055.0
2023-08-28 10:10:00,120.4,120.52,120.14,120.3,17981.0,118.8636,118.9821,118.6069,118.7649,17981.0
2023-08-28 10:20:00,120.4,120.6,120.35,120.43,8889.0,118.8636,119.0611,118.8142,118.8932,8889.0
2023-08-28 10:30:00,120.46,120.67,120.42,120.59,13696.0,118.9228,119.1302,118.8834,119.0512,13696.0
2023-08-28 10:40:00,120.63,120.82,120.59,120.69,10827.0,119.0907,119.2783,119.0512,119.1499,10827.0
2023-08-28 10:50:00,120.74,120.92,120.63,120.92,12948.0,119.1993,119.377,119.0907,119.377,12948.0
2023-08-28 11:00:00,120.94,120.95,120.42,120.43,6784.0,119.3967,119.4066,118.8834,118.8932,6784.0
2023-08-28 11:10:00,120.38,120.53,120.29,120.41,7068.0,118.8439,118.992,118.755,118.8735,7068.0
2023-08-28 11:20:00,120.42,120.45,120.24,120.37,7331.0,118.8834,118.913,118.7057,118.834,7331.0
2023-08-28 11:30:00,120.38,120.48,120.32,120.48,8194.0,118.8439,118.9426,118.7846,118.9426,8194.0
2023-08-28 11:40:00,120.49,120.56,120.39,120.42,7926.0,118.9525,119.0216,118.8537,118.8834,7926.0
2023-08-28 11:50:00,120.39,120.43,120.32,120.41,6291.0,118.8537,118.8932,118.7846,118.8735,6291.0
2023-08-28 12:00:00,120.39,120.39,120.1,120.19,4458.0,118.8537,118.8537,118.5674,118.6563,4458.0
2023-08-28 12:10:00,120.18,120.33,120.14,120.18,8752.0,118.6464,118.7945,118.6069,118.6464,8752.0
2023-08-28 12:20:00,120.14,120.22,120.04,120.04,7502.0,118.6069,118.6859,118.5082,118.5082,7502.0
2023-08-28 12:30:00,120.04,120.08,119.83,119.87,11678.0,118.5082,118.5477,118.3009,118.3404,11678.0
2023-08-28 12:40:00,119.84,119.9,119.76,119.87,6320.0,118.3108,118.37,118.2318,118.3404,6320.0
2023-08-28 12:50:00,119.82,120.03,119.81,120.03,6039.0,118.291,118.4983,118.2811,118.4983,6039.0
2023-08-28 13:00:00,120.07,120.12,120.01,120.01,4204.0,118.5378,118.5872,118.4786,118.4786,4204.0
2023-08-28 13:10:00,119.98,119.98,119.72,119.82,7144.0,118.449,118.449,118.1923,118.291,7144.0
2023-08-28 13:20:00,119.84,119.9,119.78,119.9,3796.0,118.3108,118.37,118.2515,118.37,3796.0
2023-08-28 13:30:00,119.91,120.08,119.82,120.0,5760.0,118.3799,118.5477,118.291,118.4687,5760.0
2023-08-28 13:40:00,120.02,120.07,119.95,119.99,6349.0,118.4885,118.5378,118.4194,118.4588,6349.0
2023-08-28 13:50:00,119.96,120.03,119.48,119.53,13494.0,118.4292,118.4983,117.9553,118.0047,13494.0
2023-08-28 14:00:00,119.47,119.57,119.36,119.46,15741.0,117.9455,118.0442,117.8369,117.9356,15741.0
2023-08-28 14:10:00,119.48,119.51,119.34,119.44,5562.0,117.9553,117.985,117.8171,117.9159,5562.0
2023-08-28 14:20:00,119.44,119.55,119.39,119.54,6155.0,117.9159,118.0245,117.8665,118.0146,6155.0
2023-08-28 14:30:00,119.55,119.7,119.5,119.62,7418.0,118.0245,118.1725,117.9751,118.0936,7418.0
2023-08-28 14:40:00,119.61,119.65,119.53,119.65,5367.0,118.0837,118.1232,118.0047,118.1232,5367.0
2023-08-28 14:50:00,119.66,119.68,119.59,119.65,5866.0,118.1331,118.1528,118.0639,118.1232,5866.0
2023-08-28 15:00:00,119.67,119.71,119.58,119.62,10882.0,118.1429,118.1824,118.0541,118.0936,10882.0
2023-08-28 15:10:00,119.62,119.7,119.49,119.65,11926.0,118.0936,118.1725,117.9652,118.1232,11926.0
2023-08-28 15:20:00,119.66,119.7,119.5,119.61,16997.0,118.1331,118.1725,117.9751,118.0837,16997.0
2023-08-28 15:30:00,119.57,119.7,119.57,119.59,15353.0,118.0442,118.1725,118.0442,118.0639,15353.0
2023-08-28 15:40:00,119.59,120.03,119.52,119.97,35676.0,118.0639,118.4983,117.9948,118.4391,35676.0
2023-08-28 15:50:00,119.95,120.06,119.81,119.92,107526.0,118.4194,118.5279,118.2811,118.3897,107526.0
2023-08-29 09:30:00,120.13,120.28,119.61,120.22,17268.0,118.5971,118.7451,118.0837,118.6859,17268.0
2023-08-29 09:40:00,120.28,120.72,120.28,120.67,4174.0,118.7451,119.1795,118.7451,119.1302,4174.0
2023-08-29 09:50:00,120.72,120.75,120.4,120.72,5411.0,119.1795,119.2091,118.8636,119.1795,5411.0
2023-08-29 10:00:00,120.76,120.76,120.38,120.73,9217.0,119.219,119.219,118.8439,119.1894,9217.0
2023-08-29 10:10:00,120.66,120.91,120.61,120.76,12022.0,119.1203,119.3671,119.0709,119.219,12022.0
2023-08-29 10:20:00,120.8,120.85,120.71,120.72,3683.0,119.2585,119.3079,119.1697,119.1795,3683.0
2023-08-29 10:30:00,120.73,120.92,120.64,120.71,6762.0,119.1894,119.377,119.1005,119.1697,6762.0
2023-08-29 10:40:00,120.68,120.78,120.58,120.76,6814.0,119.14,119.2388,119.0413,119.219,6814.0
2023-08-29 10:50:00,120.72,120.78,120.64,120.73,6695.0,119.1795,119.2388,119.1005,119.1894,6695.0
2023-08-29 11:00:00,120.77,121.22,120.77,121.2,9149.0,119.2289,119.6731,119.2289,119.6534,9149.0
2023-08-29 11:10:00,121.23,121.24,120.97,120.99,4512.0,119.683,119.6929,119.4263,119.4461,4512.0
2023-08-29 11:20:00,120.99,121.39,120.92,121.33,9011.0,119.4461,119.841,119.377,119.7817,9011.0
2023-08-29 11:30:00,121.33,121.42,121.3,121.39,4830.0,119.7817,119.8706,119.7521,119.841,4830.0
2023-08-29 11:40:00,121.4,121.4,121.21,121.23,5515.0,119.8508,119.8508,119.6633,119.683,5515.0
2023-08-29 11:50:00,121.26,121.49,121.26,121.46,5923.0,119.7126,119.9397,119.7126,119.9101,5923.0
2023-08-29 12:00:00,121.43,121.51,121.43,121.47,3926.0,119.8805,119.9594,119.8805,119.92,3926.0
2023-08-29 12:10:00,121.45,121.62,121.41,121.57,5189.0,119.9002,120.068,119.8607,120.0187,5189.0
2023-08-29 12:20:00,121.63,121.77,121.55,121.72,5052.0,120.0779,120.2161,119.9989,120.1668,5052.0
2023-08-29 12:30:00,121.74,121.79,121.61,121.7,5700.0,120.1865,120.2359,120.0582,120.147,5700.0
2023-08-29 12:40:00,121.67,121.68,121.58,121.62,6365.0,120.1174,120.1273,120.0286,120.068,6365.0
2023-08-29 12:50:00,121.63,121.83,121.6,121.75,5134.0,120.0779,120.2754,120.0483,120.1964,5134.0
2023-08-29 13:00:00,121.75,121.89,121.69,121.86,5643.0,120.1964,120.3346,120.1371,120.305,5643.0
2023-08-29 13:10:00,121.86,121.89,121.83,121.85,5027.0,120.305,120.3346,120.2754,120.2951,5027.0
2023-08-29 13:20:00,121.84,122.01,121.84,122.0,3756.0,120.2852,120.4531,120.2852,120.4432,3756.0
2023-08-29 13:30:00,122.0,122.21,122.0,122.21,4385.0,120.4432,120.6505,120.4432,120.6505,4385.0
2023-08-29 13:40:00,122.21,122.29,122.14,122.18,7528.0,120.6505,120.7295,120.5814,120.6209,7528.0
2023-08-29 13:50:00,122.19,122.19,121.92,122.07,6907.0,120.6308,120.6308,120.3642,120.5123,6907.0
2023-08-29 14:00:00,122.08,122.08,121.87,121.92,2655.0,120.5222,120.5222,120.3149,120.3642,2655.0
2023-08-29 14:10:00,121.9,121.95,121.76,121.78,4780.0,120.3445,120.3938,120.2063,120.226,4780.0
2023-08-29 14:20:00,121.78,121.88,121.68,121.7,6727.0,120.226,120.3247,120.1273,120.147,6727.0
2023-08-29 14:30:00,121.73,121.99,121.73,121.83,6750.0,120.1766,120.4333,120.1766,120.2754,6750.0
2023-08-29 14:40:00,121.82,121.84,121.73,121.77,3691.0,120.2655,120.2852,120.1766,120.2161,3691.0
2023-08-29 14:50:00,121.78,121.83,121.66,121.68,8062.0,120.226,120.2754,120.1075,120.1273,8062.0
2023-08-29 15:00:00,121.68,121.8,121.6,121.8,5215.0,120.1273,120.2457,120.0483,120.2457,5215.0
2023-08-29 15:10:00,121.81,121.91,121.74,121.86,8352.0,120.2556,120.3543,120.1865,120.305,8352.0
2023-08-29 15:20:00,121.86,121.95,121.8,121.9,7592.0,120.305,120.3938,120.2457,120.3445,7592.0
2023-08-29 15:30:00,121.89,121.92,121.8,121.84,6929.0,120.3346,120.3642,120.2457,120.2852,6929.0
2023-08-29 15:40:00,121.84,122.04,121.84,121.94,18248.0,120.2852,120.4827,120.2852,120.384,18248.0
2023-08-29 15:50:00,121.91,122.09,121.78,122.02,87172.0,120.3543,120.532,120.226,120.4629,87172.0
2023-08-30 09:30:00,122.34,122.34,121.78,122.2,13628.0,120.7789,120.7789,120.226,120.6406,13628.0
2023-08-30 09:40:00,122.27,122.56,122.05,122.52,7430.0,120.7097,120.996,120.4926,120.9566,7430.0
2023-08-30 09:50:00,122.51,122.84,122.5,122.83,8328.0,120.9467,121.2725,120.9368,121.2626,8328.0
2023-08-30 10:00:00,122.86,122.92,122.34,122.36,11461.0,121.2922,121.3515,120.7789,120.7986,11461.0
2023-08-30 10:10:00,122.32,122.55,122.16,122.55,20281.0,120.7591,120.9862,120.6012,120.9862,20281.0
2023-08-30 10:20:00,122.52,122.52,121.83,121.97,11695.0,120.9566,120.9566,120.2754,120.4136,11695.0
2023-08-30 10:30:00,121.95,122.1,121.63,121.67,11348.0,120.3938,120.5419,120.0779,120.1174,11348.0
2023-08-30 10:40:00,121.71,121.98,121.7,121.97,10406.0,120.1569,120.4234,120.147,120.4136,10406.0
2023-08-30 10:50:00,122.01,122.03,121.86,122.01,5701.0,120.4531,120.4728,120.305,120.4531,5701.0
2023-08-30 11:00:00,122.04,122.12,122.0,122.06,17986.0,120.4827,120.5617,120.4432,120.5024,17986.0
2023-08-30 11:10:00,122.08,122.16,121.89,121.92,10406.0,120.5222,120.6012,120.3346,120.3642,10406.0
2023-08-30 11:20:00,121.91,122.05,121.83,122.05,7964.0,120.3543,120.4926,120.2754,120.4926,7964.0
2023-08-30 11:30:00,122.11,122.25,122.09,122.2,8769.0,120.5518,120.69,120.532,120.6406,8769.0
2023-08-30 11:40:00,122.2,122.29,122.11,122.23,8669.0,120.6406,120.7295,120.5518,120.6703,8669.0
2023-08-30 11:50:00,122.22,122.22,122.01,122.11,5326.0,120.6604,120.6604,120.4531,120.5518,5326.0
2023-08-30 12:00:00,122.13,122.13,122.06,122.08,4056.0,120.5715,120.5715,120.5024,120.5222,4056.0
2023-08-30 12:10:00,121.97,122.28,121.95,122.28,5045.0,120.4136,120.7196,120.3938,120.7196,5045.0
2023-08-30 12:20:00,122.28,122.29,122.12,122.24,5272.0,120.7196,120.7295,120.5617,120.6801,5272.0
2023-08-30 12:30:00,122.25,122.33,122.19,122.23,3611.0,120.69,120.769,120.6308,120.6703,3611.0
2023-08-30 12:40:00,122.22,122.23,122.17,122.2,4337.0,120.6604,120.6703,120.611,120.6406,4337.0
2023-08-30 12:50:00,122.2,122.21,122.1,122.14,5653.0,120.6406,120.6505,120.5419,120.5814,5653.0
2023-08-30 13:00:00,122.15,122.17,122.09,122.1,5513.0,120.5913,120.611,120.532,120.5419,5513.0
2023-08-30 13:10:00,122.11,122.2,121.99,122.2,5136.0,120.5518,120.6406,120.4333,120.6406,5136.0
2023-08-30 13:20:00,122.22,122.41,122.21,122.41,10073.0,120.6604,120.848,120.6505,120.848,10073.0
2023-08-30 13:30:00,122.41,122.68,122.41,122.65,8278.0,120.848,121.1145,120.848,121.0849,8278.0
2023-08-30 13:40:00,122.68,122.85,122.65,122.69,9634.0,121.1145,121.2823,121.0849,121.1244,9634.0
2023-08-30 13:50:00,122.65,122.73,122.6,122.7,7164.0,121.0849,121.1639,121.0355,121.1343,7164.0
2023-08-30 14:00:00,122.71,122.77,122.62,122.62,8927.0,121.1441,121.2034,121.0553,121.0553,8927.0
2023-08-30 14:10:00,122.63,122.71,122.54,122.63,14788.0,121.0652,121.1441,120.9763,121.0652,14788.0
2023-08-30 14:20:00,122.55,122.56,122.51,122.52,4307.0,120.9862,120.996,120.9467,120.9566,4307.0
2023-08-30 14:30:00,122.5,122.59,122.46,122.48,9777.0,120.9368,121.0257,120.8973,120.9171,9777.0
2023-08-30 14:40:00,122.48,122.69,122.47,122.65,15570.0,120.9171,121.1244,120.9072,121.0849,15570.0
2023-08-30 14:50:00,122.67,122.67,122.6,122.64,11326.0,121.1046,121.1046,121.0355,121.075,11326.0
2023-08-30 15:00:00,122.65,122.81,122.63,122.76,11421.0,121.0849,121.2429,121.0652,121.1935,11421.0
2023-08-30 15:10:00,122.78,122.85,122.76,122.8,13997.0,121.2132,121.2823,121.1935,121.233,13997.0
2023-08-30 15:20:00,122.8,122.82,122.66,122.69,13165.0,121.233,121.2527,121.0948,121.1244,13165.0
2023-08-30 15:30:00,122.7,122.87,122.69,122.76,28207.0,121.1343,121.3021,121.1244,121.1935,28207.0
2023-08-30 15:40:00,122.77,122.93,122.77,122.8,31445.0,121.2034,121.3613,121.2034,121.233,31445.0
2023-08-30 15:50:00,122.79,122.94,122.64,122.71,149396.0,121.2231,121.3712,121.075,121.1441,149396.0
2023-08-31 09:30:00,123.11,123.11,122.49,122.76,26501.0,121.539,121.539,120.9269,121.1935,26501.0
2023-08-31 09:40:00,122.78,123.09,122.58,122.96,14241.0,121.2132,121.5193,121.0158,121.3909,14241.0
2023-08-31 09:50:00,123.04,123.12,122.65,122.85,35740.0,121.4699,121.5489,121.0849,121.2823,35740.0
2023-08-31 10:00:00,122.97,123.01,122.77,122.85,13688.0,121.4008,121.4403,121.2034,121.2823,13688.0
2023-08-31 10:10:00,122.85,122.92,122.68,122.71,14952.0,121.2823,121.3515,121.1145,121.1441,14952.0
2023-08-31 10:20:00,122.7,122.74,122.5,122.69,13272.0,121.1343,121.1737,120.9368,121.1244,13272.0
2023-08-31 10:30:00,122.71,122.71,122.34,122.46,16024.0,121.1441,121.1441,120.7789,120.8973,16024.0
2023-08-31 10:40:00,122.43,122.76,122.41,122.6,14467.0,120.8677,121.1935,120.848,121.0355,14467.0
2023-08-31 10:50:00,122.58,122.61,122.4,122.46,23564.0,121.0158,121.0454,120.8381,120.8973,23564.0
2023-08-31 11:00:00,122.46,122.55,122.29,122.36,19631.0,120.8973,120.9862,120.7295,120.7986,19631.0
2023-08-31 11:10:00,122.38,122.52,122.23,122.23,14591.0,120.8183,120.9566,120.6703,120.6703,14591.0
2023-08-31 11:20:00,122.24,122.43,122.22,122.31,20817.0,120.6801,120.8677,120.6604,120.7492,20817.0
2023-08-31 11:30:00,122.29,122.3,122.02,122.06,19430.0,120.7295,120.7394,120.4629,120.5024,19430.0
2023-08-31 11:40:00,122.06,122.15,122.03,122.12,11822.0,120.5024,120.5913,120.4728,120.5617,11822.0
2023-08-31 11:50:00,122.11,122.18,121.93,121.99,13157.0,120.5518,120.6209,120.3741,120.4333,13157.0
2023-08-31 12:00:00,121.98,122.07,121.9,122.07,10566.0,120.4234,120.5123,120.3445,120.5123,10566.0
2023-08-31 12:10:00,122.09,122.11,121.79,121.83,24044.0,120.532,120.5518,120.2359,120.2754,24044.0
2023-08-31 12:20:00,121.81,121.84,121.72,121.75,9605.0,120.2556,120.2852,120.1668,120.1964,9605.0
2023-08-31 12:30:00,121.71,121.74,121.38,121.48,39211.0,120.1569,120.1865,119.8311,119.9298,39211.0
2023-08-31 12:40:00,121.45,121.54,121.33,121.37,9466.0,119.9002,119.9891,119.7817,119.8212,9466.0
2023-08-31 12:50:00,121.36,121.47,121.32,121.36,16593.0,119.8114,119.92,119.7719,119.8114,16593.0
2023-08-31 13:00:00,121.32,121.32,120.92,121.03,36051.0,119.7719,119.7719,119.377,119.4856,36051.0
2023-08-31 13:10:00,121.03,121.15,121.03,121.09,18926.0,119.4856,119.604,119.4856,119.5448,18926.0
2023-08-31 13:20:00,121.09,121.26,121.02,121.19,11696.0,119.5448,119.7126,119.4757,119.6435,11696.0
2023-08-31 13:30:00,121.22,121.34,121.18,121.34,24041.0,119.6731,119.7916,119.6337,119.7916,24041.0
2023-08-31 13:40:00,121.33,121.36,121.15,121.17,12266.0,119.7817,119.8114,119.604,119.6238,12266.0
2023-08-31 13:50:00,121.18,121.29,121.1,121.18,10392.0,119.6337,119.7423,119.5547,119.6337,10392.0
2023-08-31 14:00:00,121.18,121.54,121.13,121.4,17970.0,119.6337,119.9891,119.5843,119.8508,17970.0
2023-08-31 14:10:00,121.37,121.4,121.31,121.35,16776.0,119.8212,119.8508,119.762,119.8015,16776.0
2023-08-31 14:20:00,121.38,121.58,121.37,121.47,12531.0,119.8311,120.0286,119.8212,119.92,12531.0
2023-08-31 14:30:00,121.49,121.55,121.2,121.22,13078.0,119.9397,119.9989,119.6534,119.6731,13078.0
2023-08-31 14:40:00,121.24,121.27,120.81,120.9,16848.0,119.6929,119.7225,119.2684,119.3572,16848.0
2023-08-31 14:50:00,120.9,120.92,120.78,120.78,14734.0,119.3572,119.377,119.2388,119.2388,14734.0
2023-08-31 15:00:00,120.82,121.12,120.65,121.09,16019.0,119.2783,119.5744,119.1104,119.5448,16019.0
2023-08-31 15:10:00,121.07,121.12,121.04,121.08,11283.0,119.5251,119.5744,119.4954,119.5349,11283.0
2023-08-31 15:20:00,121.08,121.08,120.79,120.8,18560.0,119.5349,119.5349,119.2486,119.2585,18560.0
2023-08-31 15:30:00,120.82,121.05,120.81,120.9,33057.0,119.2783,119.5053,119.2684,119.3572,33057.0
2023-08-31 15:40:00,120.9,121.1,120.87,121.04,61832.0,119.3572,119.5547,119.3276,119.4954,61832.0
2023-08-31 15:50:00,121.04,121.23,120.98,121.05,248004.0,119.4954,119.683,119.4362,119.5053,248004.0
2023-09-01 09:30:00,122.69,123.68,121.71,123.2,40013.0,121.1244,122.1018,120.1569,121.6279,40013.0
2023-09-01 09:40:00,123.23,123.25,122.76,122.92,5970.0,121.6575,121.6772,121.1935,121.3515,5970.0
2023-09-01 09:50:00,122.97,123.16,122.89,123.09,6368.0,121.4008,121.5884,121.3218,121.5193,6368.0
2023-09-01 10:00:00,123.09,123.23,122.8,123.11,10535.0,121.5193,121.6575,121.233,121.539,10535.0
2023-09-01 10:10:00,123.06,123.13,122.89,122.95,8511.0,121.4897,121.5588,121.3218,121.3811,8511.0
2023-09-01 10:20:00,122.86,122.95,122.67,122.95,8944.0,121.2922,121.3811,121.1046,121.3811,8944.0
2023-09-01 10:30:00,122.94,122.98,122.8,122.82,7853.0,121.3712,121.4107,121.233,121.2527,7853.0
2023-09-01 10:40:00,122.81,122.86,122.62,122.86,6550.0,121.2429,121.2922,121.0553,121.2922,6550.0
2023-09-01 10:50:00,122.81,122.89,122.49,122.55,4201.0,121.2429,121.3218,120.9269,120.9862,4201.0
2023-09-01 11:00:00,122.6,122.63,122.38,122.42,3884.0,121.0355,121.0652,120.8183,120.8578,3884.0
2023-09-01 11:10:00,122.31,122.43,122.22,122.4,6116.0,120.7492,120.8677,120.6604,120.8381,6116.0
2023-09-01 11:20:00,122.4,122.4,122.14,122.14,4111.0,120.8381,120.8381,120.5814,120.5814,4111.0
2023-09-01 11:30:00,122.13,122.13,121.86,121.89,3852.0,120.5715,120.5715,120.305,120.3346,3852.0
2023-09-01 11:40:00,121.92,121.92,121.54,121.64,13709.0,120.3642,120.3642,119.9891,120.0878,13709.0
2023-09-01 11:50:00,121.63,121.76,121.63,121.71,5062.0,120.0779,120.2063,120.0779,120.1569,5062.0
2023-09-01 12:00:00,121.67,121.75,121.67,121.7,3335.0,120.1174,120.1964,120.1174,120.147,3335.0
2023-09-01 12:10:00,121.76,121.85,121.7,121.84,3127.0,120.2063,120.2951,120.147,120.2852,3127.0
2023-09-01 12:20:00,121.87,121.9,121.77,121.87,4517.0,120.3149,120.3445,120.2161,120.3149,4517.0
2023-09-01 12:30:00,121.93,122.03,121.9,121.9,4312.0,120.3741,120.4728,120.3445,120.3445,4312.0
2023-09-01 12:40:00,121.89,121.93,121.83,121.93,1900.0,120.3346,120.3741,120.2754,120.3741,1900.0
2023-09-01 12:50:00,121.94,121.99,121.86,121.99,5979.0,120.384,120.4333,120.305,120.4333,5979.0
2023-09-01 13:00:00,121.92,121.92,121.74,121.88,6347.0,120.3642,120.3642,120.1865,120.3247,6347.0
2023-09-01 13:10:00,121.91,122.2,121.9,122.2,7213.0,120.3543,120.6406,120.3445,120.6406,7213.0
2023-09-01 13:20:00,122.14,122.17,121.98,122.01,10672.0,120.5814,120.611,120.4234,120.4531,10672.0
2023-09-01 13:30:00,122.07,122.07,121.93,121.94,6652.0,120.5123,120.5123,120.3741,120.384,6652.0
2023-09-01 13:40:00,121.94,122.01,121.9,122.0,10580.0,120.384,120.4531,120.3445,120.4432,10580.0
2023-09-01 13:50:00,122.0,122.05,121.97,121.98,17330.0,120.4432,120.4926,120.4136,120.4234,17330.0
2023-09-01 14:00:00,121.98,122.02,121.94,121.96,8822.0,120.4234,120.4629,120.384,120.4037,8822.0
2023-09-01 14:10:00,121.93,121.95,121.87,121.93,4511.0,120.3741,120.3938,120.3149,120.3741,4511.0
2023-09-01 14:20:00,121.9,122.18,121.9,122.17,5498.0,120.3445,120.6209,120.3445,120.611,5498.0
2023-09-01 14:30:00,122.22,122.26,122.15,122.24,3805.0,120.6604,120.6999,120.5913,120.6801,3805.0
2023-09-01 14:40:00,122.24,122.26,122.1,122.12,4299.0,120.6801,120.6999,120.5419,120.5617,4299.0
2023-09-01 14:50:00,122.14,122.19,122.03,122.05,5699.0,120.5814,120.6308,120.4728,120.4926,5699.0
2023-09-01 15:00:00,122.06,122.13,122.05,122.13,5338.0,120.5024,120.5715,120.4926,120.5715,5338.0
2023-09-01 15:10:00,122.12,122.12,122.01,122.06,8902.0,120.5617,120.5617,120.4531,120.5024,8902.0
2023-09-01 15:20:00,122.04,122.06,121.96,122.06,5940.0,120.4827,120.5024,120.4037,120.5024,5940.0
2023-09-01 15:30:00,122.04,122.09,121.97,122.05,13848.0,120.4827,120.532,120.4136,120.4926,13848.0
2023-09-01 15:40:00,122.06,122.09,121.88,121.99,18595.0,120.5024,120.532,120.3247,120.4333,18595.0
2023-09-01 15:50:00,121.98,122.09,121.86,121.92,72576.0,120.4234,120.532,120.305,120.3642,72576.0
2023-09-05 09:30:00,121.64,122.54,119.57,119.64,37249.0,120.0878,120.9763,118.0442,118.1133,37249.0
2023-09-05 09:40:00,119.74,120.04,119.11,119.4,71024.0,118.212,118.5082,117.5901,117.8764,71024.0
2023-09-05 09:50:00,119.54,120.32,119.51,120.04,15868.0,118.0146,118.7846,117.985,118.5082,15868.0
2023-09-05 10:00:00,120.17,120.56,119.99,120.43,12082.0,118.6365,119.0216,118.4588,118.8932,12082.0
2023-09-05 10:10:00,120.48,120.49,120.05,120.05,9962.0,118.9426,118.9525,118.5181,118.5181,9962.0
2023-09-05 10:20:00,120.06,120.36,120.04,120.12,6815.0,118.5279,118.8241,118.5082,118.5872,6815.0
2023-09-05 10:30:00,120.14,120.22,119.91,119.99,6189.0,118.6069,118.6859,118.3799,118.4588,6189.0
2023-09-05 10:40:00,119.96,119.96,119.8,119.96,7035.0,118.4292,118.4292,118.2713,118.4292,7035.0
2023-09-05 10:50:00,119.92,120.05,119.86,119.98,8649.0,118.3897,118.5181,118.3305,118.449,8649.0
2023-09-05 11:00:00,119.96,120.1,119.95,120.06,6865.0,118.4292,118.5674,118.4194,118.5279,6865.0
2023-09-05 11:10:00,120.03,120.13,119.69,119.76,9429.0,118.4983,118.5971,118.1627,118.2318,9429.0
2023-09-05 11:20:00,119.81,119.87,119.75,119.84,4369.0,118.2811,118.3404,118.2219,118.3108,4369.0
2023-09-05 11:30:00,119.88,119.95,119.76,119.76,7374.0,118.3502,118.4194,118.2318,118.2318,7374.0
2023-09-05 11:40:00,119.75,119.75,119.45,119.48,5311.0,118.2219,118.2219,117.9257,117.9553,5311.0
2023-09-05 11:50:00,119.48,119.6,119.38,119.38,6054.0,117.9553,118.0738,117.8566,117.8566,6054.0
2023-09-05 12:00:00,119.41,119.48,119.22,119.28,9091.0,117.8862,117.9553,117.6987,117.7579,9091.0
2023-09-05 12:10:00,119.28,119.45,119.24,119.43,4451.0,117.7579,117.9257,117.7184,117.906,4451.0
2023-09-05 12:20:00,119.46,119.49,119.32,119.33,14390.0,117.9356,117.9652,117.7974,117.8073,14390.0
2023-09-05 12:30:00,119.41,119.57,119.35,119.57,22717.0,117.8862,118.0442,117.827,118.0442,22717.0
2023-09-05 12:40:00,119.61,119.64,119.46,119.47,5623.0,118.0837,118.1133,117.9356,117.9455,5623.0
2023-09-05 12:50:00,119.41,119.5,119.41,119.47,4952.0,117.8862,117.9751,117.8862,117.9455,4952.0
2023-09-05 13:00:00,119.47,119.52,119.41,119.48,4969.0,117.9455,117.9948,117.8862,117.9553,4969.0
2023-09-05 13:10:00,119.47,119.68,119.47,119.67,4077.0,117.9455,118.1528,117.9455,118.1429,4077.0
2023-09-05 13:20:00,119.66,119.71,119.58,119.7,4809.0,118.1331,118.1824,118.0541,118.1725,4809.0
2023-09-05 13:30:00,119.73,119.76,119.58,119.58,4377.0,118.2022,118.2318,118.0541,118.0541,4377.0
2023-09-05 13:40:00,119.62,119.7,119.52,119.53,4106.0,118.0936,118.1725,117.9948,118.0047,4106.0
2023-09-05 13:50:00,119.55,119.63,119.48,119.56,3264.0,118.0245,118.1034,117.9553,118.0343,3264.0
2023-09-05 14:00:00,119.54,119.54,119.41,119.51,5005.0,118.0146,118.0146,117.8862,117.985,5005.0
2023-09-05 14:10:00,119.49,119.49,119.4,119.42,4227.0,117.9652,117.9652,117.8764,117.8961,4227.0
2023-09-05 14:20:00,119.4,119.41,119.33,119.36,4752.0,117.8764,117.8862,117.8073,117.8369,4752.0
2023-09-05 14:30:00,119.37,119.52,119.34,119.35,7825.0,117.8468,117.9948,117.8171,117.827,7825.0
2023-09-05 14:40:00,119.34,119.45,119.34,119.42,9879.0,117.8171,117.9257,117.8171,117.8961,9879.0
2023-09-05 14:50:00,119.45,119.45,119.33,119.45,7981.0,117.9257,117.9257,117.8073,117.9257,7981.0
2023-09-05 15:00:00,119.42,119.45,119.27,119.31,15145.0,117.8961,117.9257,117.748,117.7875,15145.0
2023-09-05 15:10:00,119.31,119.31,119.14,119.18,10052.0,117.7875,117.7875,117.6197,117.6592,10052.0
2023-09-05 15:20:00,119.19,119.28,119.13,119.14,8408.0,117.6691,117.7579,117.6098,117.6197,8408.0
2023-09-05 15:30:00,119.12,119.37,119.1,119.34,16887.0,117.5999,117.8468,117.5802,117.8171,16887.0
2023-09-05 15:40:00,119.34,119.37,119.06,119.06,25840.0,117.8171,117.8468,117.5407,117.5407,25840.0
2023-09-05 15:50:00,119.01,119.01,118.67,118.71,88991.0,117.4913,117.4913,117.1557,117.1952,88991.0
2023-09-06 09:30:00,118.35,118.66,117.34,117.76,33419.0,116.8398,117.1458,115.8427,116.2573,33419.0
2023-09-06 09:40:00,117.72,118.09,117.4,117.97,16348.0,116.2178,116.5831,115.9019,116.4646,16348.0
2023-09-06 09:50:00,117.86,117.95,117.07,117.2,27587.0,116.356,116.4449,115.5761,115.7044,27587.0
2023-09-06 10:00:00,117.15,117.86,117.06,117.64,15034.0,115.6551,116.356,115.5662,116.1388,15034.0
2023-09-06 10:10:00,117.71,117.85,117.61,117.82,32401.0,116.2079,116.3461,116.1092,116.3165,32401.0
2023-09-06 10:20:00,117.78,117.8,117.49,117.61,46324.0,116.277,116.2968,115.9907,116.1092,46324.0
2023-09-06 10:30:00,117.58,117.72,117.47,117.55,8350.0,116.0796,116.2178,115.971,116.05,8350.0
2023-09-06 10:40:00,117.57,117.59,117.25,117.25,10683.0,116.0697,116.0895,115.7538,115.7538,10683.0
2023-09-06 10:50:00,117.21,117.48,117.14,117.32,12958.0,115.7143,115.9809,115.6452,115.8229,12958.0
2023-09-06 11:00:00,117.34,117.36,117.14,117.14,14921.0,115.8427,115.8624,115.6452,115.6452,14921.0
2023-09-06 11:10:00,117.14,117.14,116.53,116.94,57874.0,115.6452,115.6452,115.043,115.4478,57874.0
2023-09-06 11:20:00,116.96,117.04,116.71,116.9,20797.0,115.4675,115.5465,115.2207,115.4083,20797.0
2023-09-06 11:30:00,116.92,117.24,116.92,117.17,38937.0,115.428,115.7439,115.428,115.6748,38937.0
2023-09-06 11:40:00,117.2,117.42,117.19,117.42,32488.0,115.7044,115.9216,115.6946,115.9216,32488.0
2023-09-06 11:50:00,117.4,117.6,117.32,117.45,19410.0,115.9019,116.0993,115.8229,115.9513,19410.0
2023-09-06 12:00:00,117.42,117.47,117.1,117.13,9653.0,115.9216,115.971,115.6057,115.6353,9653.0
2023-09-06 12:10:00,117.13,117.32,117.13,117.22,6675.0,115.6353,115.8229,115.6353,115.7242,6675.0
2023-09-06 12:20:00,117.22,117.45,117.22,117.33,12070.0,115.7242,115.9513,115.7242,115.8328,12070.0
2023-09-06 12:30:00,117.29,117.32,117.15,117.29,8563.0,115.7933,115.8229,115.6551,115.7933,8563.0
2023-09-06 12:40:00,117.29,117.31,117.17,117.3,7311.0,115.7933,115.813,115.6748,115.8032,7311.0
2023-09-06 12:50:00,117.3,117.33,116.99,117.01,6931.0,115.8032,115.8328,115.4971,115.5169,6931.0
2023-09-06 13:00:00,117.01,117.01,116.86,116.97,6713.0,115.5169,115.5169,115.3688,115.4774,6713.0
2023-09-06 13:10:00,116.98,117.31,116.96,117.31,10275.0,115.4873,115.813,115.4675,115.813,10275.0
2023-09-06 13:20:00,117.31,117.31,117.16,117.25,5813.0,115.813,115.813,115.665,115.7538,5813.0
2023-09-06 13:30:00,117.26,117.55,117.21,117.55,16081.0,115.7637,116.05,115.7143,116.05,16081.0
2023-09-06 13:40:00,117.52,117.61,117.41,117.56,10842.0,116.0204,116.1092,115.9118,116.0599,10842.0
2023-09-06 13:50:00,117.55,117.58,117.45,117.57,11989.0,116.05,116.0796,115.9513,116.0697,11989.0
2023-09-06 14:00:00,117.57,117.75,117.57,117.61,11216.0,116.0697,116.2474,116.0697,116.1092,11216.0
2023-09-06 14:10:00,117.62,117.73,117.55,117.66,14430.0,116.1191,116.2277,116.05,116.1586,14430.0
2023-09-06 14:20:00,117.67,117.78,117.64,117.73,11664.0,116.1684,116.277,116.1388,116.2277,11664.0
2023-09-06 14:30:00,117.73,117.9,117.72,117.88,18428.0,116.2277,116.3955,116.2178,116.3758,18428.0
2023-09-06 14:40:00,117.88,117.91,117.8,117.89,16754.0,116.3758,116.4054,116.2968,116.3856,16754.0
2023-09-06 14:50:00,117.88,118.01,117.85,117.99,16688.0,116.3758,116.5041,116.3461,116.4844,16688.0
2023-09-06 15:00:00,117.99,118.03,117.83,117.88,19321.0,116.4844,116.5239,116.3264,116.3758,19321.0
2023-09-06 15:10:00,117.87,118.11,117.85,118.09,20507.0,116.3659,116.6028,116.3461,116.5831,20507.0
2023-09-06 15:20:00,118.09,118.13,117.99,118.01,17523.0,116.5831,116.6226,116.4844,116.5041,17523.0
2023-09-06 15:30:00,117.99,117.99,117.82,117.84,28334.0,116.4844,116.4844,116.3165,116.3363,28334.0
2023-09-06 15:40:00,117.82,117.82,117.59,117.65,43919.0,116.3165,116.3165,116.0895,116.1487,43919.0
2023-09-06 15:50:00,117.66,118.03,117.65,117.94,139816.0,116.1586,116.5239,116.1487,116.435,139816.0
2023-09-07 09:30:00,117.97,118.01,117.48,117.53,25050.0,116.4646,116.5041,115.9809,116.0302,25050.0
2023-09-07 09:40:00,117.59,117.98,117.57,117.69,11001.0,116.0895,116.4745,116.0697,116.1882,11001.0
2023-09-07 09:50:00,117.68,117.68,117.28,117.28,12436.0,116.1783,116.1783,115.7834,115.7834,12436.0
2023-09-07 10:00:00,117.31,117.58,117.13,117.2,17186.0,115.813,116.0796,115.6353,115.7044,17186.0
2023-09-07 10:10:00,117.21,117.31,116.73,116.82,10766.0,115.7143,115.813,115.2404,115.3293,10766.0
2023-09-07 10:20:00,116.82,116.82,116.34,116.38,13135.0,115.3293,115.3293,114.8554,114.8949,13135.0
2023-09-07 10:30:00,116.36,116.55,116.22,116.48,25909.0,114.8752,115.0627,114.7369,114.9936,25909.0
2023-09-07 10:40:00,116.41,116.71,116.41,116.5,10945.0,114.9245,115.2207,114.9245,115.0134,10945.0
2023-09-07 10:50:00,116.52,116.54,116.35,116.4,12320.0,115.0331,115.0529,114.8653,114.9147,12320.0
2023-09-07 11:00:00,116.43,116.6,116.35,116.59,29267.0,114.9443,115.1121,114.8653,115.1022,29267.0
2023-09-07 11:10:00,116.62,116.8,116.52,116.73,9375.0,115.1318,115.3095,115.0331,115.2404,9375.0
2023-09-07 11:20:00,116.7,116.76,116.52,116.52,6768.0,115.2108,115.2701,115.0331,115.0331,6768.0
2023-09-07 11:30:00,116.5,116.75,116.5,116.73,4742.0,115.0134,115.2602,115.0134,115.2404,4742.0
2023-09-07 11:40:00,116.77,116.81,116.64,116.69,5467.0,115.2799,115.3194,115.1516,115.201,5467.0
2023-09-07 11:50:00,116.71,116.82,116.64,116.82,5210.0,115.2207,115.3293,115.1516,115.3293,5210.0
2023-09-07 12:00:00,116.72,116.84,116.68,116.84,3005.0,115.2306,115.349,115.1911,115.349,3005.0
2023-09-07 12:10:00,116.84,116.91,116.82,116.82,6266.0,115.349,115.4181,115.3293,115.3293,6266.0
2023-09-07 12:20:00,116.82,116.93,116.77,116.93,4420.0,115.3293,115.4379,115.2799,115.4379,4420.0
2023-09-07 12:30:00,116.9,116.97,116.77,116.79,5091.0,115.4083,115.4774,115.2799,115.2997,5091.0
2023-09-07 12:40:00,116.78,116.84,116.7,116.81,5410.0,115.2898,115.349,115.2108,115.3194,5410.0
2023-09-07 12:50:00,116.79,116.81,116.67,116.7,4805.0,115.2997,115.3194,115.1812,115.2108,4805.0
2023-09-07 13:00:00,116.72,116.88,116.72,116.85,5074.0,115.2306,115.3885,115.2306,115.3589,5074.0
2023-09-07 13:10:00,116.81,116.86,116.78,116.84,4805.0,115.3194,115.3688,115.2898,115.349,4805.0
2023-09-07 13:20:00,116.85,116.99,116.85,116.92,5372.0,115.3589,115.4971,115.3589,115.428,5372.0
2023-09-07 13:30:00,116.95,116.96,116.86,116.91,5729.0,115.4576,115.4675,115.3688,115.4181,5729.0
2023-09-07 13:40:00,116.89,116.96,116.83,116.85,9007.0,115.3984,115.4675,115.3392,115.3589,9007.0
2023-09-07 13:50:00,116.85,116.86,116.58,116.58,18138.0,115.3589,115.3688,115.0924,115.0924,18138.0
2023-09-07 14:00:00,116.56,116.59,116.39,116.44,11433.0,115.0726,115.1022,114.9048,114.9541,11433.0
2023-09-07 14:10:00,116.46,116.52,116.39,116.46,8696.0,114.9739,115.0331,114.9048,114.9739,8696.0
2023-09-07 14:20:00,116.46,116.47,116.4,116.45,6476.0,114.9739,114.9838,114.9147,114.964,6476.0
2023-09-07 14:30:00,116.44,116.44,116.26,116.39,12462.0,114.9541,114.9541,114.7764,114.9048,12462.0
2023-09-07 14:40:00,116.41,116.46,116.29,116.3,8493.0,114.9245,114.9739,114.8061,114.8159,8493.0
2023-09-07 14:50:00,116.31,116.4,116.29,116.37,7276.0,114.8258,114.9147,114.8061,114.885,7276.0
2023-09-07 15:00:00,116.37,116.41,116.2,116.27,14777.0,114.885,114.9245,114.7172,114.7863,14777.0
2023-09-07 15:10:00,116.28,116.39,116.28,116.34,8149.0,114.7962,114.9048,114.7962,114.8554,8149.0
2023-09-07 15:20:00,116.36,116.43,116.23,116.23,20284.0,114.8752,114.9443,114.7468,114.7468,20284.0
2023-09-07 15:30:00,116.23,116.3,116.19,116.19,31747.0,114.7468,114.8159,114.7073,114.7073,31747.0
2023-09-07 15:40:00,116.22,116.34,116.14,116.34,38937.0,114.7369,114.8554,114.658,114.8554,38937.0
2023-09-07 15:50:00,116.36,116.42,116.09,116.23,145099.0,114.8752,114.9344,114.6086,114.7468,145099.0
2023-09-08 09:30:00,116.01,116.21,115.71,115.8,27491.0,114.5296,114.7271,114.2335,114.3223,27491.0
2023-09-08 09:40:00,115.77,115.77,114.98,115.14,12183.0,114.2927,114.2927,113.5128,113.6707,12183.0
2023-09-08 09:50:00,115.16,115.83,115.16,115.49,11140.0,113.6905,114.3519,113.6905,114.0163,11140.0
2023-09-08 10:00:00,115.53,115.62,115.43,115.52,12272.0,114.0558,114.1446,113.957,114.0459,12272.0
2023-09-08 10:10:00,115.57,115.69,115.28,115.34,15052.0,114.0952,114.2137,113.8089,113.8682,15052.0
2023-09-08 10:20:00,115.34,115.6,115.18,115.48,10753.0,113.8682,114.1249,113.7102,114.0064,10753.0
2023-09-08 10:30:00,115.54,115.61,115.2,115.27,19740.0,114.0656,114.1347,113.73,113.7991,19740.0
2023-09-08 10:40:00,115.31,115.37,115.18,115.36,9386.0,113.8386,113.8978,113.7102,113.8879,9386.0
2023-09-08 10:50:00,115.32,115.54,115.29,115.32,6604.0,113.8484,114.0656,113.8188,113.8484,6604.0
2023-09-08 11:00:00,115.35,115.5,115.13,115.13,5345.0,113.8781,114.0261,113.6609,113.6609,5345.0
2023-09-08 11:10:00,115.13,115.5,115.05,115.47,43866.0,113.6609,114.0261,113.5819,113.9965,43866.0
2023-09-08 11:20:00,115.43,115.44,114.93,115.1,16630.0,113.957,113.9669,113.4634,113.6312,16630.0
2023-09-08 11:30:00,115.1,115.19,114.97,115.01,34297.0,113.6312,113.7201,113.5029,113.5424,34297.0
2023-09-08 11:40:00,114.99,115.1,114.8,114.81,25287.0,113.5226,113.6312,113.3351,113.3449,25287.0
2023-09-08 11:50:00,114.81,114.86,114.42,114.59,26002.0,113.3449,113.3943,112.9599,113.1277,26002.0
2023-09-08 12:00:00,114.6,114.66,114.46,114.53,31702.0,113.1376,113.1969,112.9994,113.0685,31702.0
2023-09-08 12:10:00,114.53,114.76,114.49,114.74,19138.0,113.0685,113.2956,113.029,113.2758,19138.0
2023-09-08 12:20:00,114.74,114.77,114.36,114.36,8110.0,113.2758,113.3055,112.9007,112.9007,8110.0
2023-09-08 12:30:00,114.36,114.36,114.07,114.07,9597.0,112.9007,112.9007,112.6144,112.6144,9597.0
2023-09-08 12:40:00,114.05,114.18,113.78,113.9,17190.0,112.5946,112.723,112.3281,112.4466,17190.0
2023-09-08 12:50:00,113.85,114.03,113.85,114.03,13283.0,112.3972,112.5749,112.3972,112.5749,13283.0
2023-09-08 13:00:00,114.03,114.24,113.93,114.21,12152.0,112.5749,112.7822,112.4762,112.7526,12152.0
2023-09-08 13:10:00,114.21,114.34,113.97,113.98,16523.0,112.7526,112.8809,112.5157,112.5255,16523.0
2023-09-08 13:20:00,114.02,114.03,113.81,113.95,8893.0,112.565,112.5749,112.3577,112.4959,8893.0
2023-09-08 13:30:00,114.0,114.02,113.8,113.89,16525.0,112.5453,112.565,112.3478,112.4367,16525.0
2023-09-08 13:40:00,113.88,114.01,113.87,113.93,23907.0,112.4268,112.5552,112.4169,112.4762,23907.0
2023-09-08 13:50:00,113.93,113.99,113.82,113.92,26388.0,112.4762,112.5354,112.3676,112.4663,26388.0
2023-09-08 14:00:00,113.93,114.0,113.8,113.84,45128.0,112.4762,112.5453,112.3478,112.3873,45128.0
2023-09-08 14:10:00,113.84,113.97,113.71,113.95,24045.0,112.3873,112.5157,112.259,112.4959,24045.0
2023-09-08 14:20:00,113.96,114.01,113.9,113.94,35687.0,112.5058,112.5552,112.4466,112.486,35687.0
2023-09-08 14:30:00,113.97,113.99,113.8,113.95,33008.0,112.5157,112.5354,112.3478,112.4959,33008.0
2023-09-08 14:40:00,113.99,114.1,113.82,113.88,17367.0,112.5354,112.644,112.3676,112.4268,17367.0
2023-09-08 14:50:00,113.87,114.1,113.84,114.02,11334.0,112.4169,112.644,112.3873,112.565,11334.0
2023-09-08 15:00:00,114.04,114.21,113.93,114.1,17848.0,112.5848,112.7526,112.4762,112.644,17848.0
2023-09-08 15:10:00,114.11,114.42,114.1,114.35,15646.0,112.6539,112.9599,112.644,112.8908,15646.0
2023-09-08 15:20:00,114.34,114.36,114.11,114.35,20562.0,112.8809,112.9007,112.6539,112.8908,20562.0
2023-09-08 15:30:00,114.36,114.39,114.12,114.18,21461.0,112.9007,112.9303,112.6637,112.723,21461.0
2023-09-08 15:40:00,114.18,114.36,114.16,114.21,35901.0,112.723,112.9007,112.7032,112.7526,35901.0
2023-09-08 15:50:00,114.21,114.22,113.91,113.99,231235.0,112.7526,112.7625,112.4564,112.5354,231235.0
2023-09-11 09:30:00,114.29,114.39,113.61,114.14,24797.0,112.8316,112.9303,112.1603,112.6835,24797.0
2023-09-11 09:40:00,114.13,114.13,113.61,113.84,21156.0,112.6736,112.6736,112.1603,112.3873,21156.0
2023-09-11 09:50:00,113.83,114.28,113.83,113.96,8635.0,112.3774,112.8217,112.3774,112.5058,8635.0
2023-09-11 10:00:00,113.89,114.0,113.76,113.81,27167.0,112.4367,112.5453,112.3083,112.3577,27167.0
2023-09-11 10:10:00,113.83,114.01,113.59,113.93,11995.0,112.3774,112.5552,112.1405,112.4762,11995.0
2023-09-11 10:20:00,113.94,114.25,113.9,114.21,22441.0,112.486,112.7921,112.4466,112.7526,22441.0
2023-09-11 10:30:00,114.21,114.27,113.96,114.11,28178.0,112.7526,112.8118,112.5058,112.6539,28178.0
2023-09-11 10:40:00,114.1,114.24,114.03,114.18,18787.0,112.644,112.7822,112.5749,112.723,18787.0
2023-09-11 10:50:00,114.19,114.19,113.93,113.97,15533.0,112.7329,112.7329,112.4762,112.5157,15533.0
2023-09-11 11:00:00,113.98,113.98,113.7,113.73,7145.0,112.5255,112.5255,112.2491,112.2787,7145.0
2023-09-11 11:10:00,113.77,113.85,113.37,113.38,19215.0,112.3182,112.3972,111.9233,111.9332,19215.0
2023-09-11 11:20:00,113.44,113.6,113.28,113.41,28863.0,111.9924,112.1504,111.8345,111.9628,28863.0
2023-09-11 11:30:00,113.38,113.59,113.34,113.39,25299.0,111.9332,112.1405,111.8937,111.9431,25299.0
2023-09-11 11:40:00,113.39,113.56,113.36,113.54,19992.0,111.9431,112.1109,111.9134,112.0911,19992.0
2023-09-11 11:50:00,113.53,113.65,113.39,113.45,16265.0,112.0813,112.1997,111.9431,112.0023,16265.0
2023-09-11 12:00:00,113.46,113.8,113.44,113.8,10813.0,112.0122,112.3478,111.9924,112.3478,10813.0
2023-09-11 12:10:00,113.88,113.93,113.78,113.79,12847.0,112.4268,112.4762,112.3281,112.338,12847.0
2023-09-11 12:20:00,113.79,113.81,113.65,113.73,13654.0,112.338,112.3577,112.1997,112.2787,13654.0
2023-09-11 12:30:00,113.73,113.88,113.7,113.72,24294.0,112.2787,112.4268,112.2491,112.2689,24294.0
2023-09-11 12:40:00,113.71,113.81,113.64,113.77,12642.0,112.259,112.3577,112.1899,112.3182,12642.0
2023-09-11 12:50:00,113.8,113.87,113.64,113.77,13394.0,112.3478,112.4169,112.1899,112.3182,13394.0
2023-09-11 13:00:00,113.76,113.93,113.64,113.88,13424.0,112.3083,112.4762,112.1899,112.4268,13424.0
2023-09-11 13:10:00,113.85,113.95,113.75,113.95,14534.0,112.3972,112.4959,112.2985,112.4959,14534.0
2023-09-11 13:20:00,113.92,114.03,113.84,114.03,25156.0,112.4663,112.5749,112.3873,112.5749,25156.0
2023-09-11 13:30:00,114.04,114.04,113.77,113.8,10572.0,112.5848,112.5848,112.3182,112.3478,10572.0
2023-09-11 13:40:00,113.8,113.83,113.33,113.33,20662.0,112.3478,112.3774,111.8838,111.8838,20662.0
2023-09-11 13:50:00,113.31,113.5,113.3,113.38,13546.0,111.8641,112.0517,111.8542,111.9332,13546.0
2023-09-11 14:00:00,113.35,113.46,113.32,113.46,14029.0,111.9036,112.0122,111.874,112.0122,14029.0
2023-09-11 14:10:00,113.46,113.56,113.31,113.56,13128.0,112.0122,112.1109,111.8641,112.1109,13128.0
2023-09-11 14:20:00,113.55,113.55,113.39,113.48,14485.0,112.101,112.101,111.9431,112.0319,14485.0
2023-09-11 14:30:00,113.47,113.52,113.29,113.33,16424.0,112.022,112.0714,111.8443,111.8838,16424.0
2023-09-11 14:40:00,113.32,113.34,113.18,113.32,31640.0,111.874,111.8937,111.7357,111.874,31640.0
2023-09-11 14:50:00,113.31,113.32,113.21,113.31,22806.0,111.8641,111.874,111.7654,111.8641,22806.0
2023-09-11 15:00:00,113.32,113.32,113.08,113.2,31735.0,111.874,111.874,111.637,111.7555,31735.0
2023-09-11 15:10:00,113.22,113.23,113.07,113.12,26340.0,111.7752,111.7851,111.6271,111.6765,26340.0
2023-09-11 15:20:00,113.11,113.11,112.94,112.95,30029.0,111.6666,111.6666,111.4988,111.5087,30029.0
2023-09-11 15:30:00,112.94,113.0,112.73,112.82,45841.0,111.4988,111.558,111.2915,111.3803,45841.0
2023-09-11 15:40:00,112.81,112.83,112.67,112.72,71278.0,111.3705,111.3902,111.2323,111.2816,71278.0
2023-09-11 15:50:00,112.71,113.11,112.62,113.1,302489.0,111.2717,111.6666,111.1829,111.6568,302489.0
2023-09-12 09:30:00,113.4,113.97,113.12,113.19,64809.0,111.9529,112.5157,111.6765,111.7456,64809.0
2023-09-12 09:40:00,113.19,113.23,112.37,112.46,23213.0,111.7456,111.7851,110.9361,111.0249,23213.0
2023-09-12 09:50:00,112.45,112.74,112.3,112.65,18090.0,111.0151,111.3014,110.867,111.2125,18090.0
2023-09-12 10:00:00,112.62,113.02,112.57,112.77,31118.0,111.1829,111.5778,111.1335,111.331,31118.0
2023-09-12 10:10:00,112.76,112.87,112.4,112.44,27151.0,111.3211,111.4297,110.9657,111.0052,27151.0
2023-09-12 10:20:00,112.45,112.53,112.28,112.49,20698.0,111.0151,111.094,110.8472,111.0545,20698.0
2023-09-12 10:30:00,112.49,112.64,112.4,112.43,14831.0,111.0545,111.2026,110.9657,110.9953,14831.0
2023-09-12 10:40:00,112.4,112.6,112.36,112.4,14421.0,110.9657,111.1631,110.9262,110.9657,14421.0
2023-09-12 10:50:00,112.44,112.65,112.41,112.42,15585.0,111.0052,111.2125,110.9756,110.9854,15585.0
2023-09-12 11:00:00,112.45,112.55,112.37,112.47,17865.0,111.0151,111.1138,110.9361,111.0348,17865.0
2023-09-12 11:10:00,112.49,112.56,112.37,112.37,8905.0,111.0545,111.1237,110.9361,110.9361,8905.0
2023-09-12 11:20:00,112.45,112.45,112.28,112.29,26554.0,111.0151,111.0151,110.8472,110.8571,26554.0
2023-09-12 11:30:00,112.29,112.54,112.07,112.44,26465.0,110.8571,111.1039,110.6399,111.0052,26465.0
2023-09-12 11:40:00,112.44,112.76,112.44,112.73,22419.0,111.0052,111.3211,111.0052,111.2915,22419.0
2023-09-12 11:50:00,112.74,113.04,112.72,112.82,60998.0,111.3014,111.5975,111.2816,111.3803,60998.0
2023-09-12 12:00:00,112.84,112.99,112.77,112.94,13457.0,111.4001,111.5482,111.331,111.4988,13457.0
2023-09-12 12:10:00,112.96,113.11,112.82,112.85,12186.0,111.5185,111.6666,111.3803,111.41,12186.0
2023-09-12 12:20:00,112.86,112.86,112.58,112.59,6730.0,111.4198,111.4198,111.1434,111.1533,6730.0
2023-09-12 12:30:00,112.58,112.58,112.42,112.5,13097.0,111.1434,111.1434,110.9854,111.0644,13097.0
2023-09-12 12:40:00,112.47,112.56,112.4,112.45,16732.0,111.0348,111.1237,110.9657,111.0151,16732.0
2023-09-12 12:50:00,112.45,112.49,112.41,112.46,12098.0,111.0151,111.0545,110.9756,111.0249,12098.0
2023-09-12 13:00:00,112.48,112.64,112.46,112.61,11205.0,111.0447,111.2026,111.0249,111.173,11205.0
2023-09-12 13:10:00,112.61,112.69,112.43,112.46,17571.0,111.173,111.252,110.9953,111.0249,17571.0
2023-09-12 13:20:00,112.47,112.64,112.39,112.64,12876.0,111.0348,111.2026,110.9558,111.2026,12876.0
2023-09-12 13:30:00,112.66,112.9,112.62,112.87,22112.0,111.2224,111.4593,111.1829,111.4297,22112.0
2023-09-12 13:40:00,112.83,112.86,112.62,112.71,19928.0,111.3902,111.4198,111.1829,111.2717,19928.0
2023-09-12 13:50:00,112.72,112.88,112.7,112.84,17926.0,111.2816,111.4396,111.2619,111.4001,17926.0
2023-09-12 14:00:00,112.82,112.87,112.61,112.69,13292.0,111.3803,111.4297,111.173,111.252,13292.0
2023-09-12 14:10:00,112.7,112.77,112.54,112.63,21038.0,111.2619,111.331,111.1039,111.1928,21038.0
2023-09-12 14:20:00,112.69,112.71,112.56,112.7,12683.0,111.252,111.2717,111.1237,111.2619,12683.0
2023-09-12 14:30:00,112.67,112.7,112.51,112.54,20207.0,111.2323,111.2619,111.0743,111.1039,20207.0
2023-09-12 14:40:00,112.55,112.59,112.5,112.51,12765.0,111.1138,111.1533,111.0644,111.0743,12765.0
2023-09-12 14:50:00,112.55,112.55,112.42,112.44,13355.0,111.1138,111.1138,110.9854,111.0052,13355.0
2023-09-12 15:00:00,112.45,112.45,112.37,112.44,10209.0,111.0151,111.0151,110.9361,111.0052,10209.0
2023-09-12 15:10:00,112.43,112.69,112.42,112.62,35974.0,110.9953,111.252,110.9854,111.1829,35974.0
2023-09-12 15:20:00,112.6,112.71,112.31,112.4,47839.0,111.1631,111.2717,110.8768,110.9657,47839.0
2023-09-12 15:30:00,112.41,112.45,112.29,112.34,40687.0,110.9756,111.0151,110.8571,110.9065,40687.0
2023-09-12 15:40:00,112.37,112.72,112.25,112.72,51118.0,110.9361,111.2816,110.8176,111.2816,51118.0
2023-09-12 15:50:00,112.72,112.83,112.54,112.78,166281.0,111.2816,111.3902,111.1039,111.3408,166281.0
2023-09-13 09:30:00,109.99,112.52,109.0,112.49,207925.0,108.5864,111.0842,107.6091,111.0545,207925.0
2023-09-13 09:40:00,112.49,114.4,111.98,114.01,99772.0,111.0545,112.9402,110.5511,112.5552,99772.0
2023-09-13 09:50:00,114.09,114.89,114.05,114.74,54871.0,112.6341,113.4239,112.5946,113.2758,54871.0
2023-09-13 10:00:00,114.79,115.17,114.7,115.09,40478.0,113.3252,113.7003,113.2363,113.6214,40478.0
2023-09-13 10:10:00,115.08,115.32,114.74,114.74,29277.0,113.6115,113.8484,113.2758,113.2758,29277.0
2023-09-13 10:20:00,114.75,114.92,114.43,114.57,16813.0,113.2857,113.4535,112.9698,113.108,16813.0
2023-09-13 10:30:00,114.52,114.63,114.37,114.55,12500.0,113.0586,113.1672,112.9106,113.0883,12500.0
2023-09-13 10:40:00,114.55,114.76,114.45,114.58,21165.0,113.0883,113.2956,112.9895,113.1179,21165.0
2023-09-13 10:50:00,114.61,114.89,114.61,114.79,20869.0,113.1475,113.4239,113.1475,113.3252,20869.0
2023-09-13 11:00:00,114.77,114.88,114.62,114.78,15231.0,113.3055,113.414,113.1574,113.3153,15231.0
2023-09-13 11:10:00,114.8,115.24,114.8,115.07,20607.0,113.3351,113.7695,113.3351,113.6016,20607.0
2023-09-13 11:20:00,115.06,115.33,114.99,115.13,11909.0,113.5918,113.8583,113.5226,113.6609,11909.0
2023-09-13 11:30:00,115.17,115.2,115.0,115.13,14460.0,113.7003,113.73,113.5325,113.6609,14460.0
2023-09-13 11:40:00,115.06,115.42,115.04,115.41,13089.0,113.5918,113.9472,113.572,113.9373,13089.0
2023-09-13 11:50:00,115.38,115.56,115.27,115.52,17551.0,113.9077,114.0854,113.7991,114.0459,17551.0
2023-09-13 12:00:00,115.55,115.73,115.4,115.57,18342.0,114.0755,114.2532,113.9274,114.0952,18342.0
2023-09-13 12:10:00,115.54,115.69,115.52,115.63,22111.0,114.0656,114.2137,114.0459,114.1545,22111.0
2023-09-13 12:20:00,115.61,115.77,115.59,115.76,17675.0,114.1347,114.2927,114.115,114.2828,17675.0
2023-09-13 12:30:00,115.77,115.9,115.68,115.83,9303.0,114.2927,114.421,114.2038,114.3519,9303.0
2023-09-13 12:40:00,115.84,115.85,115.6,115.63,9267.0,114.3618,114.3717,114.1249,114.1545,9267.0
2023-09-13 12:50:00,115.62,115.64,115.19,115.2,119776.0,114.1446,114.1644,113.7201,113.73,119776.0
2023-09-13 13:00:00,115.12,115.21,114.55,114.68,32232.0,113.651,113.7398,113.0883,113.2166,32232.0
2023-09-13 13:10:00,114.68,114.9,114.66,114.77,8508.0,113.2166,113.4338,113.1969,113.3055,8508.0
2023-09-13 13:20:00,114.79,115.02,114.75,114.98,11841.0,113.3252,113.5523,113.2857,113.5128,11841.0
2023-09-13 13:30:00,114.97,115.01,114.62,114.63,10188.0,113.5029,113.5424,113.1574,113.1672,10188.0
2023-09-13 13:40:00,114.65,114.65,114.55,114.57,7995.0,113.187,113.187,113.0883,113.108,7995.0
2023-09-13 13:50:00,114.61,114.61,114.46,114.47,22318.0,113.1475,113.1475,112.9994,113.0093,22318.0
2023-09-13 14:00:00,114.5,114.53,114.32,114.4,17869.0,113.0389,113.0685,112.8612,112.9402,17869.0
2023-09-13 14:10:00,114.42,114.43,114.25,114.39,9972.0,112.9599,112.9698,112.7921,112.9303,9972.0
2023-09-13 14:20:00,114.39,114.47,114.35,114.35,12550.0,112.9303,113.0093,112.8908,112.8908,12550.0
2023-09-13 14:30:00,114.35,114.37,114.06,114.06,22045.0,112.8908,112.9106,112.6045,112.6045,22045.0
2023-09-13 14:40:00,114.06,114.09,113.97,114.0,14103.0,112.6045,112.6341,112.5157,112.5453,14103.0
2023-09-13 14:50:00,113.99,113.99,113.77,113.87,27380.0,112.5354,112.5354,112.3182,112.4169,27380.0
2023-09-13 15:00:00,113.89,113.94,113.57,113.58,25604.0,112.4367,112.486,112.1208,112.1306,25604.0
2023-09-13 15:10:00,113.54,113.7,113.53,113.64,27619.0,112.0911,112.2491,112.0813,112.1899,27619.0
2023-09-13 15:20:00,113.64,113.88,113.58,113.72,42420.0,112.1899,112.4268,112.1306,112.2689,42420.0
2023-09-13 15:30:00,113.73,113.94,113.73,113.75,40826.0,112.2787,112.486,112.2787,112.2985,40826.0
2023-09-13 15:40:00,113.75,113.84,113.56,113.59,72474.0,112.2985,112.3873,112.1109,112.1405,72474.0
2023-09-13 15:50:00,113.59,113.72,113.34,113.41,301234.0,112.1405,112.2689,111.8937,111.9628,301234.0
2023-09-14 09:30:00,113.79,113.79,112.42,112.52,60606.0,112.338,112.338,110.9854,111.0842,60606.0
2023-09-14 09:40:00,112.44,112.63,111.67,112.4,56755.0,111.0052,111.1928,110.245,110.9657,56755.0
2023-09-14 09:50:00,112.46,112.82,112.37,112.64,49893.0,111.0249,111.3803,110.9361,111.2026,49893.0
2023-09-14 10:00:00,112.77,113.28,112.76,113.12,41280.0,111.331,111.8345,111.3211,111.6765,41280.0
2023-09-14 10:10:00,113.13,113.81,113.08,113.69,138303.0,111.6864,112.3577,111.637,112.2392,138303.0
2023-09-14 10:20:00,113.65,113.65,113.33,113.45,12324.0,112.1997,112.1997,111.8838,112.0023,12324.0
2023-09-14 10:30:00,113.44,113.6,113.29,113.29,21316.0,111.9924,112.1504,111.8443,111.8443,21316.0
2023-09-14 10:40:00,113.31,113.44,113.23,113.33,12515.0,111.8641,111.9924,111.7851,111.8838,12515.0
2023-09-14 10:50:00,113.35,113.65,113.16,113.54,10526.0,111.9036,112.1997,111.716,112.0911,10526.0
2023-09-14 11:00:00,113.57,113.64,113.53,113.58,35561.0,112.1208,112.1899,112.0813,112.1306,35561.0
2023-09-14 11:10:00,113.58,113.75,113.51,113.72,44338.0,112.1306,112.2985,112.0615,112.2689,44338.0
2023-09-14 11:20:00,113.73,113.75,113.55,113.67,18253.0,112.2787,112.2985,112.101,112.2195,18253.0
2023-09-14 11:30:00,113.71,113.99,113.59,113.85,67797.0,112.259,112.5354,112.1405,112.3972,67797.0
2023-09-14 11:40:00,113.86,114.1,113.86,114.09,11346.0,112.4071,112.644,112.4071,112.6341,11346.0
2023-09-14 11:50:00,114.09,114.31,114.08,114.11,12401.0,112.6341,112.8513,112.6243,112.6539,12401.0
2023-09-14 12:00:00,114.13,114.14,113.92,114.02,14503.0,112.6736,112.6835,112.4663,112.565,14503.0
2023-09-14 12:10:00,114.02,114.2,113.96,114.2,8137.0,112.565,112.7427,112.5058,112.7427,8137.0
2023-09-14 12:20:00,114.2,114.28,114.13,114.18,8002.0,112.7427,112.8217,112.6736,112.723,8002.0
2023-09-14 12:30:00,114.23,114.25,114.14,114.14,5362.0,112.7723,112.7921,112.6835,112.6835,5362.0
2023-09-14 12:40:00,114.13,114.3,114.1,114.25,9703.0,112.6736,112.8415,112.644,112.7921,9703.0
2023-09-14 12:50:00,114.21,114.3,114.2,114.26,4035.0,112.7526,112.8415,112.7427,112.802,4035.0
2023-09-14 13:00:00,114.33,114.43,114.13,114.39,29617.0,112.8711,112.9698,112.6736,112.9303,29617.0
2023-09-14 13:10:00,114.4,114.62,114.37,114.52,6869.0,112.9402,113.1574,112.9106,113.0586,6869.0
2023-09-14 13:20:00,114.59,114.74,114.53,114.72,9434.0,113.1277,113.2758,113.0685,113.2561,9434.0
2023-09-14 13:30:00,114.71,114.77,114.61,114.74,9104.0,113.2462,113.3055,113.1475,113.2758,9104.0
2023-09-14 13:40:00,114.77,114.85,114.73,114.73,5889.0,113.3055,113.3844,113.266,113.266,5889.0
2023-09-14 13:50:00,114.84,114.9,114.81,114.86,6249.0,113.3746,113.4338,113.3449,113.3943,6249.0
2023-09-14 14:00:00,114.84,114.88,114.67,114.84,6815.0,113.3746,113.414,113.2067,113.3746,6815.0
2023-09-14 14:10:00,114.84,114.85,114.64,114.69,12055.0,113.3746,113.3844,113.1771,113.2265,12055.0
2023-09-14 14:20:00,114.69,114.93,114.6,114.92,13352.0,113.2265,113.4634,113.1376,113.4535,13352.0
2023-09-14 14:30:00,114.94,115.2,114.93,115.2,6384.0,113.4733,113.73,113.4634,113.73,6384.0
2023-09-14 14:40:00,115.17,115.31,115.11,115.27,9951.0,113.7003,113.8386,113.6411,113.7991,9951.0
2023-09-14 14:50:00,115.27,115.28,115.12,115.12,8365.0,113.7991,113.8089,113.651,113.651,8365.0
2023-09-14 15:00:00,115.11,115.14,114.91,115.05,9281.0,113.6411,113.6707,113.4437,113.5819,9281.0
2023-09-14 15:10:00,115.08,115.11,114.99,114.99,11300.0,113.6115,113.6411,113.5226,113.5226,11300.0
2023-09-14 15:20:00,115.01,115.11,114.94,115.11,13911.0,113.5424,113.6411,113.4733,113.6411,13911.0
2023-09-14 15:30:00,115.12,115.3,115.04,115.27,20300.0,113.651,113.8287,113.572,113.7991,20300.0
2023-09-14 15:40:00,115.26,115.29,115.07,115.11,26372.0,113.7892,113.8188,113.6016,113.6411,26372.0
2023-09-14 15:50:00,115.12,115.22,114.86,114.88,157342.0,113.651,113.7497,113.3943,113.414,157342.0
2023-09-15 09:30:00,114.43,114.96,114.06,114.96,259540.0,112.9698,113.493,112.6045,113.493,259540.0
2023-09-15 09:40:00,114.91,114.91,114.04,114.36,19108.0,113.4437,113.4437,112.5848,112.9007,19108.0
2023-09-15 09:50:00,114.35,114.59,114.13,114.19,18452.0,112.8908,113.1277,112.6736,112.7329,18452.0
2023-09-15 10:00:00,114.18,114.68,114.06,114.53,23153.0,112.723,113.2166,112.6045,113.0685,23153.0
2023-09-15 10:10:00,114.54,114.54,114.22,114.28,16689.0,113.0784,113.0784,112.7625,112.8217,16689.0
2023-09-15 10:20:00,114.25,114.28,113.89,113.97,22541.0,112.7921,112.8217,112.4367,112.5157,22541.0
2023-09-15 10:30:00,113.96,113.97,113.75,113.83,16432.0,112.5058,112.5157,112.2985,112.3774,16432.0
2023-09-15 10:40:00,113.83,113.9,113.62,113.69,17984.0,112.3774,112.4466,112.1701,112.2392,17984.0
2023-09-15 10:50:00,113.73,113.83,113.43,113.53,11558.0,112.2787,112.3774,111.9826,112.0813,11558.0
2023-09-15 11:00:00,113.63,113.67,113.43,113.56,11030.0,112.18,112.2195,111.9826,112.1109,11030.0
2023-09-15 11:10:00,113.64,113.73,113.54,113.73,17534.0,112.1899,112.2787,112.0911,112.2787,17534.0
2023-09-15 11:20:00,113.73,114.53,113.72,114.52,23187.0,112.2787,113.0685,112.2689,113.0586,23187.0
2023-09-15 11:30:00,114.5,121.19,114.5,121.08,620082.0,113.0389,119.6435,113.0389,119.5349,620082.0
2023-09-15 11:40:00,121.18,121.52,118.91,121.02,724638.0,119.6337,119.9693,117.3926,119.4757,724638.0
2023-09-15 11:50:00,121.36,121.92,120.3,120.66,207221.0,119.8114,120.3642,118.7649,119.1203,207221.0
2023-09-15 12:00:00,120.66,120.66,118.71,119.23,238795.0,119.1203,119.1203,117.1952,117.7085,238795.0
2023-09-15 12:10:00,119.27,119.28,118.4,118.94,96609.0,117.748,117.7579,116.8891,117.4222,96609.0
2023-09-15 12:20:00,119.01,119.3,118.71,118.91,75890.0,117.4913,117.7776,117.1952,117.3926,75890.0
2023-09-15 12:30:00,118.86,118.93,117.97,118.02,42390.0,117.3433,117.4124,116.4646,116.514,42390.0
2023-09-15 12:40:00,118.04,118.06,117.46,117.55,26671.0,116.5337,116.5535,115.9611,116.05,26671.0
2023-09-15 12:50:00,117.55,117.74,117.37,117.48,42751.0,116.05,116.2376,115.8723,115.9809,42751.0
2023-09-15 13:00:00,117.45,117.69,117.17,117.38,67699.0,115.9513,116.1882,115.6748,115.8821,67699.0
2023-09-15 13:10:00,117.34,117.77,117.29,117.53,53350.0,115.8427,116.2672,115.7933,116.0302,53350.0
2023-09-15 13:20:00,117.49,117.52,117.0,117.12,61477.0,115.9907,116.0204,115.507,115.6255,61477.0
2023-09-15 13:30:00,117.14,117.46,116.98,117.41,19445.0,115.6452,115.9611,115.4873,115.9118,19445.0
2023-09-15 13:40:00,117.39,117.69,117.22,117.48,28290.0,115.892,116.1882,115.7242,115.9809,28290.0
2023-09-15 13:50:00,117.45,117.56,117.37,117.49,29198.0,115.9513,116.0599,115.8723,115.9907,29198.0
2023-09-15 14:00:00,117.5,117.56,117.05,117.21,29209.0,116.0006,116.0599,115.5564,115.7143,29209.0
2023-09-15 14:10:00,117.2,117.33,116.98,117.03,21579.0,115.7044,115.8328,115.4873,115.5366,21579.0
2023-09-15 14:20:00,117.03,117.28,116.94,116.95,42425.0,115.5366,115.7834,115.4478,115.4576,42425.0
2023-09-15 14:30:00,116.92,116.95,116.6,116.62,32653.0,115.428,115.4576,115.1121,115.1318,32653.0
2023-09-15 14:40:00,116.59,116.62,116.42,116.56,26637.0,115.1022,115.1318,114.9344,115.0726,26637.0
2023-09-15 14:50:00,116.51,116.57,116.37,116.45,32346.0,115.0232,115.0825,114.885,114.964,32346.0
2023-09-15 15:00:00,116.44,116.44,116.0,116.0,31766.0,114.9541,114.9541,114.5198,114.5198,31766.0
2023-09-15 15:10:00,116.01,116.18,115.95,116.16,26764.0,114.5296,114.6975,114.4704,114.6777,26764.0
2023-09-15 15:20:00,116.17,116.17,116.02,116.1,31236.0,114.6876,114.6876,114.5395,114.6185,31236.0
2023-09-15 15:30:00,116.1,116.45,116.09,116.37,40127.0,114.6185,114.964,114.6086,114.885,40127.0
2023-09-15 15:40:00,116.39,116.66,116.36,116.43,76006.0,114.9048,115.1713,114.8752,114.9443,76006.0
2023-09-15 15:50:00,116.5,116.53,115.83,115.96,298719.0,115.0134,115.043,114.3519,114.4803,298719.0
2023-09-18 09:30:00,115.0,115.0,114.12,114.27,41674.0,113.5325,113.5325,112.6637,112.8118,41674.0
2023-09-18 09:40:00,114.27,114.63,113.37,113.53,44094.0,112.8118,113.1672,111.9233,112.0813,44094.0
2023-09-18 09:50:00,113.41,113.93,113.31,113.5,53643.0,111.9628,112.4762,111.8641,112.0517,53643.0
2023-09-18 10:00:00,113.53,113.73,112.99,113.44,51099.0,112.0813,112.2787,111.5482,111.9924,51099.0
2023-09-18 10:10:00,113.51,113.87,113.41,113.54,23111.0,112.0615,112.4169,111.9628,112.0911,23111.0
2023-09-18 10:20:00,113.52,113.91,113.51,113.76,20247.0,112.0714,112.4564,112.0615,112.3083,20247.0
2023-09-18 10:30:00,113.76,113.94,113.47,113.66,37721.0,112.3083,112.486,112.022,112.2096,37721.0
2023-09-18 10:40:00,113.64,113.74,113.4,113.67,16523.0,112.1899,112.2886,111.9529,112.2195,16523.0
2023-09-18 10:50:00,113.66,113.7,113.31,113.37,23179.0,112.2096,112.2491,111.8641,111.9233,23179.0
2023-09-18 11:00:00,113.33,113.37,112.88,112.93,19766.0,111.8838,111.9233,111.4396,111.4889,19766.0
2023-09-18 11:10:00,112.86,113.11,112.86,113.03,26751.0,111.4198,111.6666,111.4198,111.5877,26751.0
2023-09-18 11:20:00,113.04,113.39,113.0,113.35,24745.0,111.5975,111.9431,111.558,111.9036,24745.0
2023-09-18 11:30:00,113.34,113.42,113.1,113.36,16459.0,111.8937,111.9727,111.6568,111.9134,16459.0
2023-09-18 11:40:00,113.37,113.64,113.36,113.54,13800.0,111.9233,112.1899,111.9134,112.0911,13800.0
2023-09-18 11:50:00,113.52,113.56,113.44,113.48,13705.0,112.0714,112.1109,111.9924,112.0319,13705.0
2023-09-18 12:00:00,113.51,113.54,113.33,113.42,12628.0,112.0615,112.0911,111.8838,111.9727,12628.0
2023-09-18 12:10:00,113.39,113.51,113.14,113.19,10851.0,111.9431,112.0615,111.6963,111.7456,10851.0
2023-09-18 12:20:00,113.18,113.31,113.17,113.26,9179.0,111.7357,111.8641,111.7259,111.8147,9179.0
2023-09-18 12:30:00,113.26,113.47,113.24,113.27,22965.0,111.8147,112.022,111.795,111.8246,22965.0
2023-09-18 12:40:00,113.32,113.43,113.18,113.42,29597.0,111.874,111.9826,111.7357,111.9727,29597.0
2023-09-18 12:50:00,113.42,113.58,113.34,113.42,19929.0,111.9727,112.1306,111.8937,111.9727,19929.0
2023-09-18 13:00:00,113.45,113.57,113.42,113.45,14893.0,112.0023,112.1208,111.9727,112.0023,14893.0
2023-09-18 13:10:00,113.45,113.45,113.28,113.32,14248.0,112.0023,112.0023,111.8345,111.874,14248.0
2023-09-18 13:20:00,113.34,113.41,113.33,113.34,14363.0,111.8937,111.9628,111.8838,111.8937,14363.0
2023-09-18 13:30:00,113.37,113.58,113.35,113.43,8019.0,111.9233,112.1306,111.9036,111.9826,8019.0
2023-09-18 13:40:00,113.42,113.43,113.27,113.31,13178.0,111.9727,111.9826,111.8246,111.8641,13178.0
2023-09-18 13:50:00,113.3,113.3,112.98,113.15,26887.0,111.8542,111.8542,111.5383,111.7061,26887.0
2023-09-18 14:00:00,113.13,113.14,112.93,112.96,17587.0,111.6864,111.6963,111.4889,111.5185,17587.0
2023-09-18 14:10:00,112.97,113.02,112.83,112.97,32475.0,111.5284,111.5778,111.3902,111.5284,32475.0
2023-09-18 14:20:00,112.98,113.07,112.91,113.05,17605.0,111.5383,111.6271,111.4692,111.6074,17605.0
2023-09-18 14:30:00,113.05,113.1,112.96,112.96,12323.0,111.6074,111.6568,111.5185,111.5185,12323.0
2023-09-18 14:40:00,112.97,112.99,112.86,112.87,10541.0,111.5284,111.5482,111.4198,111.4297,10541.0
2023-09-18 14:50:00,112.88,113.06,112.86,113.01,12706.0,111.4396,111.6173,111.4198,111.5679,12706.0
2023-09-18 15:00:00,113.01,113.16,112.95,113.14,25333.0,111.5679,111.716,111.5087,111.6963,25333.0
2023-09-18 15:10:00,113.18,113.18,113.04,113.13,11015.0,111.7357,111.7357,111.5975,111.6864,11015.0
2023-09-18 15:20:00,113.12,113.16,112.99,113.01,12806.0,111.6765,111.716,111.5482,111.5679,12806.0
2023-09-18 15:30:00,113.02,113.04,112.89,112.96,18843.0,111.5778,111.5975,111.4494,111.5185,18843.0
2023-09-18 15:40:00,112.96,113.04,112.79,113.01,48948.0,111.5185,111.5975,111.3507,111.5679,48948.0
2023-09-18 15:50:00,112.98,113.02,112.66,112.69,174488.0,111.5383,111.5778,111.2224,111.252,174488.0
2023-09-19 09:30:00,112.37,113.04,112.02,112.98,63044.0,110.9361,111.5975,110.5905,111.5383,63044.0
2023-09-19 09:40:00,112.92,112.99,112.45,112.79,35161.0,111.4791,111.5482,111.0151,111.3507,35161.0
2023-09-19 09:50:00,112.79,113.23,112.46,112.63,32093.0,111.3507,111.7851,111.0249,111.1928,32093.0
2023-09-19 10:00:00,112.57,112.68,112.24,112.27,135950.0,111.1335,111.2421,110.8077,110.8374,135950.0
2023-09-19 10:10:00,112.3,112.44,112.02,112.33,49452.0,110.867,111.0052,110.5905,110.8966,49452.0
2023-09-19 10:20:00,112.33,112.48,112.17,112.28,22063.0,110.8966,111.0447,110.7386,110.8472,22063.0
2023-09-19 10:30:00,112.29,112.38,112.21,112.24,28046.0,110.8571,110.946,110.7781,110.8077,28046.0
2023-09-19 10:40:00,112.25,112.26,112.0,112.08,146762.0,110.8176,110.8275,110.5708,110.6498,146762.0
2023-09-19 10:50:00,112.02,112.21,111.85,111.86,83789.0,110.5905,110.7781,110.4227,110.4326,83789.0
2023-09-19 11:00:00,111.86,112.04,111.86,111.99,11566.0,110.4326,110.6103,110.4326,110.5609,11566.0
2023-09-19 11:10:00,111.98,112.04,111.83,111.9,17939.0,110.5511,110.6103,110.403,110.4721,17939.0
2023-09-19 11:20:00,111.92,112.05,111.87,112.03,5040.0,110.4918,110.6202,110.4425,110.6004,5040.0
2023-09-19 11:30:00,112.03,112.03,111.91,111.95,11457.0,110.6004,110.6004,110.4819,110.5214,11457.0
2023-09-19 11:40:00,111.97,112.12,111.92,112.0,24449.0,110.5412,110.6893,110.4918,110.5708,24449.0
2023-09-19 11:50:00,111.98,112.2,111.97,112.18,26355.0,110.5511,110.7682,110.5412,110.7485,26355.0
2023-09-19 12:00:00,112.2,112.23,111.94,111.95,7285.0,110.7682,110.7979,110.5116,110.5214,7285.0
2023-09-19 12:10:00,111.9,111.9,111.78,111.86,19240.0,110.4721,110.4721,110.3536,110.4326,19240.0
2023-09-19 12:20:00,111.84,111.95,111.8,111.83,14280.0,110.4128,110.5214,110.3734,110.403,14280.0
2023-09-19 12:30:00,111.83,111.88,111.74,111.82,15966.0,110.403,110.4523,110.3141,110.3931,15966.0
2023-09-19 12:40:00,111.83,111.86,111.72,111.84,10051.0,110.403,110.4326,110.2944,110.4128,10051.0
2023-09-19 12:50:00,111.86,111.89,111.81,111.86,8859.0,110.4326,110.4622,110.3832,110.4326,8859.0
2023-09-19 13:00:00,111.87,111.9,111.79,111.82,14454.0,110.4425,110.4721,110.3635,110.3931,14454.0
2023-09-19 13:10:00,111.84,111.91,111.81,111.9,14540.0,110.4128,110.4819,110.3832,110.4721,14540.0
2023-09-19 13:20:00,111.88,112.08,111.86,112.08,13558.0,110.4523,110.6498,110.4326,110.6498,13558.0
2023-09-19 13:30:00,112.12,112.26,112.11,112.26,9158.0,110.6893,110.8275,110.6794,110.8275,9158.0
2023-09-19 13:40:00,112.29,112.7,112.27,112.58,23801.0,110.8571,111.2619,110.8374,111.1434,23801.0
2023-09-19 13:50:00,112.53,112.57,112.32,112.34,21564.0,111.094,111.1335,110.8867,110.9065,21564.0
2023-09-19 14:00:00,112.32,112.49,112.31,112.4,43391.0,110.8867,111.0545,110.8768,110.9657,43391.0
2023-09-19 14:10:00,112.43,112.55,112.43,112.49,16042.0,110.9953,111.1138,110.9953,111.0545,16042.0
2023-09-19 14:20:00,112.48,112.49,112.32,112.38,16666.0,111.0447,111.0545,110.8867,110.946,16666.0
2023-09-19 14:30:00,112.35,112.51,112.29,112.48,32179.0,110.9163,111.0743,110.8571,111.0447,32179.0
2023-09-19 14:40:00,112.48,112.51,112.3,112.4,19964.0,111.0447,111.0743,110.867,110.9657,19964.0
2023-09-19 14:50:00,112.4,112.45,112.35,112.39,21615.0,110.9657,111.0151,110.9163,110.9558,21615.0
2023-09-19 15:00:00,112.37,112.39,112.3,112.34,26078.0,110.9361,110.9558,110.867,110.9065,26078.0
2023-09-19 15:10:00,112.36,112.43,112.35,112.42,15213.0,110.9262,110.9953,110.9163,110.9854,15213.0
2023-09-19 15:20:00,112.42,112.42,112.22,112.34,16992.0,110.9854,110.9854,110.788,110.9065,16992.0
2023-09-19 15:30:00,112.34,112.36,112.24,112.3,22950.0,110.9065,110.9262,110.8077,110.867,22950.0
2023-09-19 15:40:00,112.28,112.36,112.25,112.29,63524.0,110.8472,110.9262,110.8176,110.8571,63524.0
2023-09-19 15:50:00,112.28,112.33,112.19,112.31,291846.0,110.8472,110.8966,110.7584,110.8768,291846.0
2023-09-20 09:30:00,113.08,113.08,112.56,112.66,35025.0,111.637,111.637,111.1237,111.2224,35025.0
2023-09-20 09:40:00,112.72,113.05,112.61,112.93,48004.0,111.2816,111.6074,111.173,111.4889,48004.0
2023-09-20 09:50:00,112.99,113.47,112.99,113.17,15522.0,111.5482,112.022,111.5482,111.7259,15522.0
2023-09-20 10:00:00,113.2,113.2,112.71,113.14,150054.0,111.7555,111.7555,111.2717,111.6963,150054.0
2023-09-20 10:10:00,113.15,113.15,112.57,112.57,21911.0,111.7061,111.7061,111.1335,111.1335,21911.0
2023-09-20 10:20:00,112.59,112.77,112.58,112.65,13798.0,111.1533,111.331,111.1434,111.2125,13798.0
2023-09-20 10:30:00,112.66,112.98,112.6,112.82,12798.0,111.2224,111.5383,111.1631,111.3803,12798.0
2023-09-20 10:40:00,112.79,112.87,112.57,112.68,15927.0,111.3507,111.4297,111.1335,111.2421,15927.0
2023-09-20 10:50:00,112.7,112.91,112.68,112.78,9004.0,111.2619,111.4692,111.2421,111.3408,9004.0
2023-09-20 11:00:00,112.81,113.01,112.69,112.99,11854.0,111.3705,111.5679,111.252,111.5482,11854.0
2023-09-20 11:10:00,112.97,113.02,112.79,112.81,12301.0,111.5284,111.5778,111.3507,111.3705,12301.0
2023-09-20 11:20:00,112.79,112.85,112.64,112.72,17818.0,111.3507,111.41,111.2026,111.2816,17818.0
2023-09-20 11:30:00,112.73,112.76,112.44,112.47,16956.0,111.2915,111.3211,111.0052,111.0348,16956.0
2023-09-20 11:40:00,112.48,112.59,112.38,112.44,23916.0,111.0447,111.1533,110.946,111.0052,23916.0
2023-09-20 11:50:00,112.43,112.52,112.34,112.42,29770.0,110.9953,111.0842,110.9065,110.9854,29770.0
2023-09-20 12:00:00,112.43,112.52,112.31,112.32,27928.0,110.9953,111.0842,110.8768,110.8867,27928.0
2023-09-20 12:10:00,112.33,112.57,112.31,112.54,25196.0,110.8966,111.1335,110.8768,111.1039,25196.0
2023-09-20 12:20:00,112.54,112.65,112.48,112.48,23382.0,111.1039,111.2125,111.0447,111.0447,23382.0
2023-09-20 12:30:00,112.51,112.67,112.49,112.61,29996.0,111.0743,111.2323,111.0545,111.173,29996.0
2023-09-20 12:40:00,112.61,112.63,112.45,112.52,40954.0,111.173,111.1928,111.0151,111.0842,40954.0
2023-09-20 12:50:00,112.51,112.67,112.46,112.53,37273.0,111.0743,111.2323,111.0249,111.094,37273.0
2023-09-20 13:00:00,112.52,112.63,112.49,112.56,20468.0,111.0842,111.1928,111.0545,111.1237,20468.0
2023-09-20 13:10:00,112.56,112.86,112.47,112.8,20240.0,111.1237,111.4198,111.0348,111.3606,20240.0
2023-09-20 13:20:00,112.84,112.95,112.79,112.9,16753.0,111.4001,111.5087,111.3507,111.4593,16753.0
2023-09-20 13:30:00,112.88,112.97,112.81,112.88,15926.0,111.4396,111.5284,111.3705,111.4396,15926.0
2023-09-20 13:40:00,112.86,112.86,112.74,112.83,9806.0,111.4198,111.4198,111.3014,111.3902,9806.0
2023-09-20 13:50:00,112.84,112.96,112.81,112.89,8414.0,111.4001,111.5185,111.3705,111.4494,8414.0
2023-09-20 14:00:00,112.87,112.87,112.47,112.51,28403.0,111.4297,111.4297,111.0348,111.0743,28403.0
2023-09-20 14:10:00,112.53,112.58,112.25,112.37,27555.0,111.094,111.1434,110.8176,110.9361,27555.0
2023-09-20 14:20:00,112.43,112.55,112.32,112.46,15225.0,110.9953,111.1138,110.8867,111.0249,15225.0
2023-09-20 14:30:00,112.44,112.61,112.26,112.47,23913.0,111.0052,111.173,110.8275,111.0348,23913.0
2023-09-20 14:40:00,112.45,112.68,112.36,112.39,16636.0,111.0151,111.2421,110.9262,110.9558,16636.0
2023-09-20 14:50:00,112.39,112.48,112.21,112.3,13288.0,110.9558,111.0447,110.7781,110.867,13288.0
2023-09-20 15:00:00,112.26,112.52,112.23,112.48,14448.0,110.8275,111.0842,110.7979,111.0447,14448.0
2023-09-20 15:10:00,112.48,112.53,112.36,112.4,17036.0,111.0447,111.094,110.9262,110.9657,17036.0
2023-09-20 15:20:00,112.47,112.55,112.26,112.5,43006.0,111.0348,111.1138,110.8275,111.0644,43006.0
2023-09-20 15:30:00,112.52,112.55,112.28,112.33,32240.0,111.0842,111.1138,110.8472,110.8966,32240.0
2023-09-20 15:40:00,112.35,112.46,112.16,112.43,32655.0,110.9163,111.0249,110.7288,110.9953,32655.0
2023-09-20 15:50:00,112.39,112.54,112.28,112.48,127669.0,110.9558,111.1039,110.8472,111.0447,127669.0
2023-09-21 09:30:00,112.03,112.2,110.49,110.49,36352.0,110.6004,110.7682,109.0801,109.0801,36352.0
2023-09-21 09:40:00,110.57,111.16,110.56,110.9,19413.0,109.159,109.7415,109.1492,109.4848,19413.0
2023-09-21 09:50:00,110.86,111.11,110.42,110.42,17115.0,109.4453,109.6922,109.011,109.011,17115.0
2023-09-21 10:00:00,110.63,110.87,110.39,110.59,49995.0,109.2183,109.4552,108.9813,109.1788,49995.0
2023-09-21 10:10:00,110.61,111.04,110.54,110.58,18797.0,109.1985,109.6231,109.1294,109.1689,18797.0
2023-09-21 10:20:00,110.61,110.71,110.29,110.29,15756.0,109.1985,109.2973,108.8826,108.8826,15756.0
2023-09-21 10:30:00,110.33,110.69,110.32,110.45,18684.0,108.9221,109.2775,108.9122,109.0406,18684.0
2023-09-21 10:40:00,110.44,110.5,110.32,110.33,14957.0,109.0307,109.0899,108.9122,108.9221,14957.0
2023-09-21 10:50:00,110.32,110.39,110.02,110.02,21327.0,108.9122,108.9813,108.6161,108.6161,21327.0
2023-09-21 11:00:00,110.06,110.12,109.9,110.0,16172.0,108.6556,108.7148,108.4976,108.5963,16172.0
2023-09-21 11:10:00,110.0,110.32,109.97,110.29,13140.0,108.5963,108.9122,108.5667,108.8826,13140.0
2023-09-21 11:20:00,110.31,110.56,110.29,110.37,8848.0,108.9024,109.1492,108.8826,108.9616,8848.0
2023-09-21 11:30:00,110.35,110.61,110.35,110.37,29273.0,108.9419,109.1985,108.9419,108.9616,29273.0
2023-09-21 11:40:00,110.37,110.41,110.19,110.27,8903.0,108.9616,109.0011,108.7839,108.8629,8903.0
2023-09-21 11:50:00,110.24,110.27,110.14,110.21,7782.0,108.8333,108.8629,108.7345,108.8036,7782.0
2023-09-21 12:00:00,110.16,110.24,110.14,110.23,6892.0,108.7543,108.8333,108.7345,108.8234,6892.0
2023-09-21 12:10:00,110.21,110.38,110.18,110.26,15606.0,108.8036,108.9715,108.774,108.853,15606.0
2023-09-21 12:20:00,110.26,110.52,110.25,110.44,13865.0,108.853,109.1097,108.8431,109.0307,13865.0
2023-09-21 12:30:00,110.46,110.5,110.18,110.29,14500.0,109.0505,109.0899,108.774,108.8826,14500.0
2023-09-21 12:40:00,110.29,110.31,110.22,110.3,8346.0,108.8826,108.9024,108.8135,108.8925,8346.0
2023-09-21 12:50:00,110.28,110.3,110.11,110.11,6173.0,108.8727,108.8925,108.7049,108.7049,6173.0
2023-09-21 13:00:00,110.11,110.26,110.05,110.25,7684.0,108.7049,108.853,108.6457,108.8431,7684.0
2023-09-21 13:10:00,110.23,110.23,110.01,110.17,12111.0,108.8234,108.8234,108.6062,108.7642,12111.0
2023-09-21 13:20:00,110.19,110.22,110.11,110.18,3998.0,108.7839,108.8135,108.7049,108.774,3998.0
2023-09-21 13:30:00,110.19,110.31,110.16,110.21,7077.0,108.7839,108.9024,108.7543,108.8036,7077.0
2023-09-21 13:40:00,110.18,110.2,110.14,110.2,2552.0,108.774,108.7938,108.7345,108.7938,2552.0
2023-09-21 13:50:00,110.17,110.23,110.13,110.17,4708.0,108.7642,108.8234,108.7247,108.7642,4708.0
2023-09-21 14:00:00,110.13,110.15,110.09,110.11,7515.0,108.7247,108.7444,108.6852,108.7049,7515.0
2023-09-21 14:10:00,110.09,110.15,110.08,110.13,4973.0,108.6852,108.7444,108.6753,108.7247,4973.0
2023-09-21 14:20:00,110.13,110.3,110.11,110.14,9691.0,108.7247,108.8925,108.7049,108.7345,9691.0
2023-09-21 14:30:00,110.16,110.2,110.06,110.08,7863.0,108.7543,108.7938,108.6556,108.6753,7863.0
2023-09-21 14:40:00,110.08,110.16,110.04,110.12,4539.0,108.6753,108.7543,108.6358,108.7148,4539.0
2023-09-21 14:50:00,110.13,110.36,110.13,110.34,12444.0,108.7247,108.9517,108.7247,108.932,12444.0
2023-09-21 15:00:00,110.34,110.4,110.26,110.38,13149.0,108.932,108.9912,108.853,108.9715,13149.0
2023-09-21 15:10:00,110.37,110.38,110.13,110.19,10508.0,108.9616,108.9715,108.7247,108.7839,10508.0
2023-09-21 15:20:00,110.17,110.21,110.01,110.05,11095.0,108.7642,108.8036,108.6062,108.6457,11095.0
2023-09-21 15:30:00,110.01,110.17,109.96,109.98,19601.0,108.6062,108.7642,108.5568,108.5766,19601.0
2023-09-21 15:40:00,110.01,110.06,109.81,109.83,34603.0,108.6062,108.6556,108.4087,108.4285,34603.0
2023-09-21 15:50:00,109.8,109.99,109.5,109.76,165353.0,108.3989,108.5864,108.1027,108.3594,165353.0
2023-09-22 09:30:00,109.73,110.15,109.11,110.0,72607.0,108.3298,108.7444,107.7177,108.5963,72607.0
2023-09-22 09:40:00,109.97,110.13,109.72,110.07,27831.0,108.5667,108.7247,108.3199,108.6654,27831.0
2023-09-22 09:50:00,110.14,110.34,109.7,110.06,18998.0,108.7345,108.932,108.3001,108.6556,18998.0
2023-09-22 10:00:00,110.07,110.25,109.88,110.18,16033.0,108.6654,108.8431,108.4779,108.774,16033.0
2023-09-22 10:10:00,110.18,110.22,109.76,110.0,15701.0,108.774,108.8135,108.3594,108.5963,15701.0
2023-09-22 10:20:00,109.98,110.27,109.95,110.26,11766.0,108.5766,108.8629,108.547,108.853,11766.0
2023-09-22 10:30:00,110.23,110.54,110.15,110.54,15721.0,108.8234,109.1294,108.7444,109.1294,15721.0
2023-09-22 10:40:00,110.54,110.82,110.37,110.82,25318.0,109.1294,109.4059,108.9616,109.4059,25318.0
2023-09-22 10:50:00,110.82,110.97,110.62,110.79,26195.0,109.4059,109.5539,109.2084,109.3762,26195.0
2023-09-22 11:00:00,110.82,110.94,110.71,110.83,40344.0,109.4059,109.5243,109.2973,109.4157,40344.0
2023-09-22 11:10:00,110.86,110.91,110.68,110.74,19107.0,109.4453,109.4947,109.2676,109.3269,19107.0
2023-09-22 11:20:00,110.73,110.94,110.72,110.94,11216.0,109.317,109.5243,109.3071,109.5243,11216.0
2023-09-22 11:30:00,110.94,111.25,110.91,111.14,28884.0,109.5243,109.8304,109.4947,109.7218,28884.0
2023-09-22 11:40:00,111.14,111.3,111.11,111.15,12822.0,109.7218,109.8797,109.6922,109.7316,12822.0
2023-09-22 11:50:00,111.14,111.21,110.9,110.9,18712.0,109.7218,109.7909,109.4848,109.4848,18712.0
2023-09-22 12:00:00,110.91,111.01,110.84,110.94,55335.0,109.4947,109.5934,109.4256,109.5243,55335.0
2023-09-22 12:10:00,110.95,111.15,110.86,110.99,42103.0,109.5342,109.7316,109.4453,109.5737,42103.0
2023-09-22 12:20:00,111.02,111.22,111.01,111.15,22269.0,109.6033,109.8008,109.5934,109.7316,22269.0
2023-09-22 12:30:00,111.15,111.49,111.04,111.47,55365.0,109.7316,110.0673,109.6231,110.0476,55365.0
2023-09-22 12:40:00,111.45,111.58,111.36,111.48,19165.0,110.0278,110.1562,109.939,110.0574,19165.0
2023-09-22 12:50:00,111.49,111.52,111.31,111.51,16003.0,110.0673,110.0969,109.8896,110.0871,16003.0
2023-09-22 13:00:00,111.51,111.53,111.35,111.35,19781.0,110.0871,110.1068,109.9291,109.9291,19781.0
2023-09-22 13:10:00,111.36,111.49,111.3,111.48,23017.0,109.939,110.0673,109.8797,110.0574,23017.0
2023-09-22 13:20:00,111.46,111.46,111.23,111.29,16776.0,110.0377,110.0377,109.8106,109.8699,16776.0
2023-09-22 13:30:00,111.26,111.3,111.1,111.23,37273.0,109.8402,109.8797,109.6823,109.8106,37273.0
2023-09-22 13:40:00,111.23,111.29,111.02,111.11,33542.0,109.8106,109.8699,109.6033,109.6922,33542.0
2023-09-22 13:50:00,111.13,111.45,111.11,111.35,29380.0,109.7119,110.0278,109.6922,109.9291,29380.0
2023-09-22 14:00:00,111.34,111.43,111.06,111.2,21107.0,109.9192,110.0081,109.6428,109.781,21107.0
2023-09-22 14:10:00,111.2,111.2,110.89,110.89,16003.0,109.781,109.781,109.475,109.475,16003.0
2023-09-22 14:20:00,110.94,111.27,110.91,111.19,19420.0,109.5243,109.8501,109.4947,109.7711,19420.0
2023-09-22 14:30:00,111.21,111.55,111.2,111.46,42295.0,109.7909,110.1265,109.781,110.0377,42295.0
2023-09-22 14:40:00,111.46,111.62,111.39,111.6,30268.0,110.0377,110.1956,109.9686,110.1759,30268.0
2023-09-22 14:50:00,111.61,111.62,111.45,111.58,18203.0,110.1858,110.1956,110.0278,110.1562,18203.0
2023-09-22 15:00:00,111.6,111.98,111.59,111.97,25250.0,110.1759,110.5511,110.166,110.5412,25250.0
2023-09-22 15:10:00,112.0,112.06,111.9,111.95,27512.0,110.5708,110.63,110.4721,110.5214,27512.0
2023-09-22 15:20:00,111.94,112.16,111.84,111.93,23852.0,110.5116,110.7288,110.4128,110.5017,23852.0
2023-09-22 15:30:00,111.93,112.03,111.79,111.89,34544.0,110.5017,110.6004,110.3635,110.4622,34544.0
2023-09-22 15:40:00,111.88,111.89,111.51,111.59,49322.0,110.4523,110.4622,110.0871,110.166,49322.0
2023-09-22 15:50:00,111.58,111.59,111.36,111.43,216522.0,110.1562,110.166,109.939,110.0081,216522.0
2023-09-25 09:30:00,110.76,111.23,110.53,111.12,17440.0,109.3466,109.8106,109.1196,109.702,17440.0
2023-09-25 09:40:00,111.11,111.27,110.9,110.93,11427.0,109.6922,109.8501,109.4848,109.5145,11427.0
2023-09-25 09:50:00,111.04,111.51,110.98,111.46,21873.0,109.6231,110.0871,109.5638,110.0377,21873.0
2023-09-25 10:00:00,111.47,111.47,110.98,111.16,4278.0,110.0476,110.0476,109.5638,109.7415,4278.0
2023-09-25 10:10:00,111.09,111.21,110.98,110.98,6586.0,109.6724,109.7909,109.5638,109.5638,6586.0
2023-09-25 10:20:00,110.97,111.07,110.86,110.86,17187.0,109.5539,109.6527,109.4453,109.4453,17187.0
2023-09-25 10:30:00,110.86,111.11,110.81,111.09,19144.0,109.4453,109.6922,109.396,109.6724,19144.0
2023-09-25 10:40:00,111.02,111.06,110.8,110.91,4135.0,109.6033,109.6428,109.3861,109.4947,4135.0
2023-09-25 10:50:00,110.94,111.04,110.59,110.66,5947.0,109.5243,109.6231,109.1788,109.2479,5947.0
2023-09-25 11:00:00,110.7,111.06,110.68,110.95,7381.0,109.2874,109.6428,109.2676,109.5342,7381.0
2023-09-25 11:10:00,111.01,111.18,110.87,111.18,5454.0,109.5934,109.7613,109.4552,109.7613,5454.0
2023-09-25 11:20:00,111.18,111.29,111.11,111.19,4608.0,109.7613,109.8699,109.6922,109.7711,4608.0
2023-09-25 11:30:00,111.18,111.53,111.17,111.53,11885.0,109.7613,110.1068,109.7514,110.1068,11885.0
2023-09-25 11:40:00,111.53,111.71,111.47,111.53,11870.0,110.1068,110.2845,110.0476,110.1068,11870.0
2023-09-25 11:50:00,111.57,111.68,111.46,111.5,4189.0,110.1463,110.2549,110.0377,110.0772,4189.0
2023-09-25 12:00:00,111.47,111.81,111.45,111.72,14130.0,110.0476,110.3832,110.0278,110.2944,14130.0
2023-09-25 12:10:00,111.69,111.69,111.5,111.62,3615.0,110.2648,110.2648,110.0772,110.1956,3615.0
2023-09-25 12:20:00,111.63,111.79,111.63,111.75,10897.0,110.2055,110.3635,110.2055,110.324,10897.0
2023-09-25 12:30:00,111.75,111.83,111.63,111.66,3413.0,110.324,110.403,110.2055,110.2351,3413.0
2023-09-25 12:40:00,111.7,111.71,111.61,111.68,4029.0,110.2746,110.2845,110.1858,110.2549,4029.0
2023-09-25 12:50:00,111.66,111.79,111.58,111.78,8138.0,110.2351,110.3635,110.1562,110.3536,8138.0
2023-09-25 13:00:00,111.78,111.81,111.66,111.8,6976.0,110.3536,110.3832,110.2351,110.3734,6976.0
2023-09-25 13:10:00,111.81,111.85,111.74,111.8,4329.0,110.3832,110.4227,110.3141,110.3734,4329.0
2023-09-25 13:20:00,111.8,111.84,111.59,111.59,7421.0,110.3734,110.4128,110.166,110.166,7421.0
2023-09-25 13:30:00,111.58,111.66,111.55,111.58,4686.0,110.1562,110.2351,110.1265,110.1562,4686.0
2023-09-25 13:40:00,111.57,111.63,111.41,111.52,14931.0,110.1463,110.2055,109.9883,110.0969,14931.0
2023-09-25 13:50:00,111.56,111.59,111.45,111.59,5794.0,110.1364,110.166,110.0278,110.166,5794.0
2023-09-25 14:00:00,111.66,111.74,111.58,111.63,8375.0,110.2351,110.3141,110.1562,110.2055,8375.0
2023-09-25 14:10:00,111.63,111.63,111.48,111.6,8477.0,110.2055,110.2055,110.0574,110.1759,8477.0
2023-09-25 14:20:00,111.58,111.64,111.5,111.61,8085.0,110.1562,110.2154,110.0772,110.1858,8085.0
2023-09-25 14:30:00,111.62,111.66,111.55,111.59,6488.0,110.1956,110.2351,110.1265,110.166,6488.0
2023-09-25 14:40:00,111.61,111.63,111.53,111.53,5661.0,110.1858,110.2055,110.1068,110.1068,5661.0
2023-09-25 14:50:00,111.52,111.52,111.39,111.44,7709.0,110.0969,110.0969,109.9686,110.0179,7709.0
2023-09-25 15:00:00,111.43,111.52,111.41,111.43,7364.0,110.0081,110.0969,109.9883,110.0081,7364.0
2023-09-25 15:10:00,111.44,111.75,111.44,111.7,12208.0,110.0179,110.324,110.0179,110.2746,12208.0
2023-09-25 15:20:00,111.69,111.75,111.52,111.61,9779.0,110.2648,110.324,110.0969,110.1858,9779.0
2023-09-25 15:30:00,111.59,111.62,111.48,111.62,12668.0,110.166,110.1956,110.0574,110.1956,12668.0
2023-09-25 15:40:00,111.61,111.73,111.55,111.68,22854.0,110.1858,110.3042,110.1265,110.2549,22854.0
2023-09-25 15:50:00,111.68,112.03,111.53,111.94,114660.0,110.2549,110.6004,110.1068,110.5116,114660.0
2023-09-26 09:30:00,110.88,111.69,110.88,111.37,16100.0,109.4651,110.2648,109.4651,109.9488,16100.0
2023-09-26 09:40:00,111.4,111.86,111.4,111.52,11825.0,109.9785,110.4326,109.9785,110.0969,11825.0
2023-09-26 09:50:00,111.47,111.75,111.44,111.6,8769.0,110.0476,110.324,110.0179,110.1759,8769.0
2023-09-26 10:00:00,111.55,111.87,111.45,111.8,13091.0,110.1265,110.4425,110.0278,110.3734,13091.0
2023-09-26 10:10:00,111.8,111.8,111.53,111.6,11818.0,110.3734,110.3734,110.1068,110.1759,11818.0
2023-09-26 10:20:00,111.6,111.84,111.47,111.84,24726.0,110.1759,110.4128,110.0476,110.4128,24726.0
2023-09-26 10:30:00,111.81,111.95,111.7,111.82,61651.0,110.3832,110.5214,110.2746,110.3931,61651.0
2023-09-26 10:40:00,111.85,112.04,111.78,111.86,15976.0,110.4227,110.6103,110.3536,110.4326,15976.0
2023-09-26 10:50:00,111.83,111.97,111.8,111.95,36378.0,110.403,110.5412,110.3734,110.5214,36378.0
2023-09-26 11:00:00,111.95,112.03,111.83,111.96,10468.0,110.5214,110.6004,110.403,110.5313,10468.0
2023-09-26 11:10:00,111.95,111.96,111.59,111.69,30414.0,110.5214,110.5313,110.166,110.2648,30414.0
2023-09-26 11:20:00,111.64,111.77,111.59,111.71,14672.0,110.2154,110.3437,110.166,110.2845,14672.0
2023-09-26 11:30:00,111.71,111.77,111.58,111.77,20673.0,110.2845,110.3437,110.1562,110.3437,20673.0
2023-09-26 11:40:00,111.76,111.76,111.5,111.68,16725.0,110.3339,110.3339,110.0772,110.2549,16725.0
2023-09-26 11:50:00,111.72,112.0,111.69,111.91,16595.0,110.2944,110.5708,110.2648,110.4819,16595.0
2023-09-26 12:00:00,111.93,111.93,111.72,111.88,26381.0,110.5017,110.5017,110.2944,110.4523,26381.0
2023-09-26 12:10:00,111.92,111.92,111.66,111.7,7469.0,110.4918,110.4918,110.2351,110.2746,7469.0
2023-09-26 12:20:00,111.67,111.9,111.62,111.85,43198.0,110.245,110.4721,110.1956,110.4227,43198.0
2023-09-26 12:30:00,111.75,111.81,111.65,111.67,4717.0,110.324,110.3832,110.2253,110.245,4717.0
2023-09-26 12:40:00,111.64,111.77,111.61,111.77,7262.0,110.2154,110.3437,110.1858,110.3437,7262.0
2023-09-26 12:50:00,111.76,111.82,111.69,111.76,8118.0,110.3339,110.3931,110.2648,110.3339,8118.0
2023-09-26 13:00:00,111.78,112.23,111.77,112.17,26003.0,110.3536,110.7979,110.3437,110.7386,26003.0
2023-09-26 13:10:00,112.19,112.22,112.01,112.09,20420.0,110.7584,110.788,110.5807,110.6597,20420.0
2023-09-26 13:20:00,112.06,112.24,112.0,112.2,39684.0,110.63,110.8077,110.5708,110.7682,39684.0
2023-09-26 13:30:00,112.13,112.25,111.9,111.95,42790.0,110.6991,110.8176,110.4721,110.5214,42790.0
2023-09-26 13:40:00,111.92,111.98,111.71,111.78,28833.0,110.4918,110.5511,110.2845,110.3536,28833.0
2023-09-26 13:50:00,111.81,111.88,111.59,111.6,15959.0,110.3832,110.4523,110.166,110.1759,15959.0
2023-09-26 14:00:00,111.54,111.58,111.28,111.4,11768.0,110.1167,110.1562,109.86,109.9785,11768.0
2023-09-26 14:10:00,111.4,111.4,111.19,111.21,3303.0,109.9785,109.9785,109.7711,109.7909,3303.0
2023-09-26 14:20:00,111.2,111.34,111.16,111.34,8088.0,109.781,109.9192,109.7415,109.9192,8088.0
2023-09-26 14:30:00,111.32,111.35,111.21,111.26,5077.0,109.8995,109.9291,109.7909,109.8402,5077.0
2023-09-26 14:40:00,111.23,111.33,111.2,111.25,3775.0,109.8106,109.9093,109.781,109.8304,3775.0
2023-09-26 14:50:00,111.26,111.27,111.14,111.2,4320.0,109.8402,109.8501,109.7218,109.781,4320.0
2023-09-26 15:00:00,111.17,111.33,111.08,111.28,8946.0,109.7514,109.9093,109.6625,109.86,8946.0
2023-09-26 15:10:00,111.32,111.32,111.0,111.03,13286.0,109.8995,109.8995,109.5836,109.6132,13286.0
2023-09-26 15:20:00,111.05,111.18,111.01,111.02,13391.0,109.6329,109.7613,109.5934,109.6033,13391.0
2023-09-26 15:30:00,111.02,111.04,110.81,110.83,19923.0,109.6033,109.6231,109.396,109.4157,19923.0
2023-09-26 15:40:00,110.83,111.1,110.77,110.79,31689.0,109.4157,109.6823,109.3565,109.3762,31689.0
2023-09-26 15:50:00,110.78,110.91,110.68,110.75,100522.0,109.3664,109.4947,109.2676,109.3368,100522.0
2023-09-27 09:30:00,110.96,111.15,110.06,110.2,58242.0,109.5441,109.7316,108.6556,108.7938,58242.0
2023-09-27 09:40:00,110.2,110.64,110.17,110.42,20931.0,108.7938,109.2282,108.7642,109.011,20931.0
2023-09-27 09:50:00,110.45,110.89,110.45,110.66,18739.0,109.0406,109.475,109.0406,109.2479,18739.0
2023-09-27 10:00:00,110.64,111.03,110.47,110.98,26572.0,109.2282,109.6132,109.0603,109.5638,26572.0
2023-09-27 10:10:00,111.02,111.25,110.52,110.56,29550.0,109.6033,109.8304,109.1097,109.1492,29550.0
2023-09-27 10:20:00,110.53,110.72,110.32,110.65,12228.0,109.1196,109.3071,108.9122,109.238,12228.0
2023-09-27 10:30:00,110.55,110.69,110.43,110.57,8840.0,109.1393,109.2775,109.0208,109.159,8840.0
2023-09-27 10:40:00,110.56,110.71,110.17,110.26,36782.0,109.1492,109.2973,108.7642,108.853,36782.0
2023-09-27 10:50:00,110.27,110.35,110.12,110.35,10665.0,108.8629,108.9419,108.7148,108.9419,10665.0
2023-09-27 11:00:00,110.33,110.35,109.94,110.1,40109.0,108.9221,108.9419,108.5371,108.695,40109.0
2023-09-27 11:10:00,110.08,110.1,109.93,110.0,15088.0,108.6753,108.695,108.5272,108.5963,15088.0
2023-09-27 11:20:00,110.0,110.32,109.98,110.18,55056.0,108.5963,108.9122,108.5766,108.774,55056.0
2023-09-27 11:30:00,110.2,110.33,109.97,110.04,31666.0,108.7938,108.9221,108.5667,108.6358,31666.0
2023-09-27 11:40:00,110.11,110.27,109.93,109.98,17081.0,108.7049,108.8629,108.5272,108.5766,17081.0
2023-09-27 11:50:00,110.01,110.13,109.88,110.01,8154.0,108.6062,108.7247,108.4779,108.6062,8154.0
2023-09-27 12:00:00,110.0,110.06,109.7,109.91,41419.0,108.5963,108.6556,108.3001,108.5075,41419.0
2023-09-27 12:10:00,109.94,110.09,109.87,110.03,31326.0,108.5371,108.6852,108.468,108.6259,31326.0
2023-09-27 12:20:00,110.1,110.16,109.96,110.06,5720.0,108.695,108.7543,108.5568,108.6556,5720.0
2023-09-27 12:30:00,110.03,110.12,109.92,110.11,14941.0,108.6259,108.7148,108.5173,108.7049,14941.0
2023-09-27 12:40:00,110.08,110.29,110.07,110.17,11848.0,108.6753,108.8826,108.6654,108.7642,11848.0
2023-09-27 12:50:00,110.17,110.22,110.02,110.03,12244.0,108.7642,108.8135,108.6161,108.6259,12244.0
2023-09-27 13:00:00,110.07,110.12,110.0,110.09,11235.0,108.6654,108.7148,108.5963,108.6852,11235.0
2023-09-27 13:10:00,110.09,110.17,109.94,109.99,11585.0,108.6852,108.7642,108.5371,108.5864,11585.0
2023-09-27 13:20:00,109.99,109.99,109.74,109.79,56458.0,108.5864,108.5864,108.3396,108.389,56458.0
2023-09-27 13:30:00,109.8,109.84,109.66,109.73,12490.0,108.3989,108.4384,108.2607,108.3298,12490.0
2023-09-27 13:40:00,109.72,109.81,109.61,109.81,9678.0,108.3199,108.4087,108.2113,108.4087,9678.0
2023-09-27 13:50:00,109.84,110.11,109.81,110.01,48976.0,108.4384,108.7049,108.4087,108.6062,48976.0
2023-09-27 14:00:00,110.0,110.06,109.81,109.81,12995.0,108.5963,108.6556,108.4087,108.4087,12995.0
2023-09-27 14:10:00,109.79,109.93,109.75,109.89,11964.0,108.389,108.5272,108.3495,108.4877,11964.0
2023-09-27 14:20:00,109.89,110.23,109.89,110.23,15471.0,108.4877,108.8234,108.4877,108.8234,15471.0
2023-09-27 14:30:00,110.25,110.6,110.22,110.51,27792.0,108.8431,109.1887,108.8135,109.0998,27792.0
2023-09-27 14:40:00,110.52,110.88,110.49,110.55,200792.0,109.1097,109.4651,109.0801,109.1393,200792.0
2023-09-27 14:50:00,110.51,110.91,110.48,110.91,6902.0,109.0998,109.4947,109.0702,109.4947,6902.0
2023-09-27 15:00:00,110.86,110.93,110.72,110.84,71314.0,109.4453,109.5145,109.3071,109.4256,71314.0
2023-09-27 15:10:00,110.84,110.88,110.5,110.57,33415.0,109.4256,109.4651,109.0899,109.159,33415.0
2023-09-27 15:20:00,110.58,110.64,110.46,110.57,22286.0,109.1689,109.2282,109.0505,109.159,22286.0
2023-09-27 15:30:00,110.55,110.57,110.33,110.38,16728.0,109.1393,109.159,108.9221,108.9715,16728.0
2023-09-27 15:40:00,110.33,110.35,110.05,110.15,32856.0,108.9221,108.9419,108.6457,108.7444,32856.0
2023-09-27 15:50:00,110.15,110.56,110.08,110.49,191484.0,108.7444,109.1492,108.6753,109.0801,191484.0
2023-09-28 09:30:00,110.48,111.69,110.44,111.59,25545.0,109.0702,110.2648,109.0307,110.166,25545.0
2023-09-28 09:40:00,111.52,111.53,110.56,110.56,8385.0,110.0969,110.1068,109.1492,109.1492,8385.0
2023-09-28 09:50:00,110.62,111.22,110.53,111.22,27832.0,109.2084,109.8008,109.1196,109.8008,27832.0
2023-09-28 10:00:00,111.21,111.36,111.03,111.04,6901.0,109.7909,109.939,109.6132,109.6231,6901.0
2023-09-28 10:10:00,111.03,111.06,110.8,110.87,7726.0,109.6132,109.6428,109.3861,109.4552,7726.0
2023-09-28 10:20:00,110.91,110.96,110.68,110.71,8673.0,109.4947,109.5441,109.2676,109.2973,8673.0
2023-09-28 10:30:00,110.69,110.79,110.53,110.79,9356.0,109.2775,109.3762,109.1196,109.3762,9356.0
2023-09-28 10:40:00,110.77,111.03,110.71,111.03,11180.0,109.3565,109.6132,109.2973,109.6132,11180.0
2023-09-28 10:50:00,111.02,111.18,110.91,111.1,7390.0,109.6033,109.7613,109.4947,109.6823,7390.0
2023-09-28 11:00:00,111.12,111.29,110.98,111.2,8632.0,109.702,109.8699,109.5638,109.781,8632.0
2023-09-28 11:10:00,111.19,111.29,110.97,110.97,7717.0,109.7711,109.8699,109.5539,109.5539,7717.0
2023-09-28 11:20:00,110.92,111.26,110.92,111.26,6897.0,109.5046,109.8402,109.5046,109.8402,6897.0
2023-09-28 11:30:00,111.28,111.43,111.18,111.43,11131.0,109.86,110.0081,109.7613,110.0081,11131.0
2023-09-28 11:40:00,111.43,111.86,111.42,111.79,20345.0,110.0081,110.4326,109.9982,110.3635,20345.0
2023-09-28 11:50:00,111.76,111.83,111.56,111.57,14124.0,110.3339,110.403,110.1364,110.1463,14124.0
2023-09-28 12:00:00,111.62,111.62,111.31,111.56,11896.0,110.1956,110.1956,109.8896,110.1364,11896.0
2023-09-28 12:10:00,111.58,111.88,111.58,111.88,11127.0,110.1562,110.4523,110.1562,110.4523,11127.0
2023-09-28 12:20:00,111.99,112.17,111.94,112.11,11139.0,110.5609,110.7386,110.5116,110.6794,11139.0
2023-09-28 12:30:00,112.16,112.38,112.1,112.34,18215.0,110.7288,110.946,110.6695,110.9065,18215.0
2023-09-28 12:40:00,112.38,112.57,112.32,112.42,29939.0,110.946,111.1335,110.8867,110.9854,29939.0
2023-09-28 12:50:00,112.41,112.51,112.22,112.41,25136.0,110.9756,111.0743,110.788,110.9756,25136.0
2023-09-28 13:00:00,112.38,112.47,112.22,112.35,31929.0,110.946,111.0348,110.788,110.9163,31929.0
2023-09-28 13:10:00,112.34,112.58,112.34,112.51,13824.0,110.9065,111.1434,110.9065,111.0743,13824.0
2023-09-28 13:20:00,112.52,112.58,112.4,112.45,21176.0,111.0842,111.1434,110.9657,111.0151,21176.0
2023-09-28 13:30:00,112.4,112.42,112.17,112.27,93535.0,110.9657,110.9854,110.7386,110.8374,93535.0
2023-09-28 13:40:00,112.25,112.49,112.25,112.48,16111.0,110.8176,111.0545,110.8176,111.0447,16111.0
2023-09-28 13:50:00,112.47,112.49,112.11,112.22,16989.0,111.0348,111.0545,110.6794,110.788,16989.0
2023-09-28 14:00:00,112.29,112.29,111.94,112.1,33262.0,110.8571,110.8571,110.5116,110.6695,33262.0
2023-09-28 14:10:00,112.11,112.37,112.11,112.34,12406.0,110.6794,110.9361,110.6794,110.9065,12406.0
2023-09-28 14:20:00,112.36,112.5,112.33,112.46,12730.0,110.9262,111.0644,110.8966,111.0249,12730.0
2023-09-28 14:30:00,112.48,112.57,112.32,112.33,20792.0,111.0447,111.1335,110.8867,110.8966,20792.0
2023-09-28 14:40:00,112.31,112.53,112.27,112.39,26510.0,110.8768,111.094,110.8374,110.9558,26510.0
2023-09-28 14:50:00,112.42,112.56,112.35,112.53,26020.0,110.9854,111.1237,110.9163,111.094,26020.0
2023-09-28 15:00:00,112.52,112.6,112.4,112.46,33185.0,111.0842,111.1631,110.9657,111.0249,33185.0
2023-09-28 15:10:00,112.44,112.68,112.4,112.56,47519.0,111.0052,111.2421,110.9657,111.1237,47519.0
2023-09-28 15:20:00,112.57,112.62,112.46,112.46,14463.0,111.1335,111.1829,111.0249,111.0249,14463.0
2023-09-28 15:30:00,112.46,112.47,112.25,112.26,42732.0,111.0249,111.0348,110.8176,110.8275,42732.0
2023-09-28 15:40:00,112.26,112.42,112.13,112.29,104375.0,110.8275,110.9854,110.6991,110.8571,104375.0
2023-09-28 15:50:00,112.29,112.53,111.95,112.02,261478.0,110.8571,111.094,110.5214,110.5905,261478.0
2023-09-29 09:30:00,113.12,113.17,112.66,113.03,28950.0,111.6765,111.7259,111.2224,111.5877,28950.0
2023-09-29 09:40:00,113.01,113.09,112.25,112.38,11453.0,111.5679,111.6469,110.8176,110.946,11453.0
2023-09-29 09:50:00,112.37,112.88,112.31,112.64,14482.0,110.9361,111.4396,110.8768,111.2026,14482.0
2023-09-29 10:00:00,112.69,112.73,112.49,112.49,20020.0,111.252,111.2915,111.0545,111.0545,20020.0
2023-09-29 10:10:00,112.58,112.61,112.14,112.19,13555.0,111.1434,111.173,110.709,110.7584,13555.0
2023-09-29 10:20:00,112.19,112.21,112.04,112.12,13296.0,110.7584,110.7781,110.6103,110.6893,13296.0
2023-09-29 10:30:00,112.12,112.21,111.97,112.0,11124.0,110.6893,110.7781,110.5412,110.5708,11124.0
2023-09-29 10:40:00,111.97,112.22,111.83,112.22,26284.0,110.5412,110.788,110.403,110.788,26284.0
2023-09-29 10:50:00,112.23,112.59,112.23,112.42,19449.0,110.7979,111.1533,110.7979,110.9854,19449.0
2023-09-29 11:00:00,112.4,112.51,112.24,112.39,7162.0,110.9657,111.0743,110.8077,110.9558,7162.0
2023-09-29 11:10:00,112.44,112.71,112.43,112.55,6085.0,111.0052,111.2717,110.9953,111.1138,6085.0
2023-09-29 11:20:00,112.56,112.71,112.45,112.47,8791.0,111.1237,111.2717,111.0151,111.0348,8791.0
2023-09-29 11:30:00,112.44,112.59,112.27,112.27,8251.0,111.0052,111.1533,110.8374,110.8374,8251.0
2023-09-29 11:40:00,112.27,112.27,112.02,112.12,34095.0,110.8374,110.8374,110.5905,110.6893,34095.0
2023-09-29 11:50:00,112.12,112.12,111.77,111.93,10420.0,110.6893,110.6893,110.3437,110.5017,10420.0
2023-09-29 12:00:00,111.85,111.89,111.67,111.76,5618.0,110.4227,110.4622,110.245,110.3339,5618.0
2023-09-29 12:10:00,111.75,111.93,111.57,111.93,9824.0,110.324,110.5017,110.1463,110.5017,9824.0
2023-09-29 12:20:00,111.93,112.06,111.85,112.04,6762.0,110.5017,110.63,110.4227,110.6103,6762.0
2023-09-29 12:30:00,112.06,112.13,111.97,112.09,5602.0,110.63,110.6991,110.5412,110.6597,5602.0
2023-09-29 12:40:00,112.1,112.15,111.99,112.02,11483.0,110.6695,110.7189,110.5609,110.5905,11483.0
2023-09-29 12:50:00,112.0,112.0,111.85,111.89,5325.0,110.5708,110.5708,110.4227,110.4622,5325.0
2023-09-29 13:00:00,111.92,111.92,111.54,111.55,6378.0,110.4918,110.4918,110.1167,110.1265,6378.0
2023-09-29 13:10:00,111.57,111.61,111.48,111.59,9612.0,110.1463,110.1858,110.0574,110.166,9612.0
2023-09-29 13:20:00,111.56,111.9,111.55,111.82,11133.0,110.1364,110.4721,110.1265,110.3931,11133.0
2023-09-29 13:30:00,111.85,111.89,111.7,111.89,6979.0,110.4227,110.4622,110.2746,110.4622,6979.0
2023-09-29 13:40:00,111.94,111.94,111.69,111.72,7227.0,110.5116,110.5116,110.2648,110.2944,7227.0
2023-09-29 13:50:00,111.72,111.75,111.61,111.65,6487.0,110.2944,110.324,110.1858,110.2253,6487.0
2023-09-29 14:00:00,111.63,111.67,111.53,111.55,21931.0,110.2055,110.245,110.1068,110.1265,21931.0
2023-09-29 14:10:00,111.58,111.76,111.52,111.62,8766.0,110.1562,110.3339,110.0969,110.1956,8766.0
2023-09-29 14:20:00,111.59,111.69,111.44,111.63,12912.0,110.166,110.2648,110.0179,110.2055,12912.0
2023-09-29 14:30:00,111.61,111.69,111.53,111.62,11953.0,110.1858,110.2648,110.1068,110.1956,11953.0
2023-09-29 14:40:00,111.63,111.79,111.6,111.74,13023.0,110.2055,110.3635,110.1759,110.3141,13023.0
2023-09-29 14:50:00,111.74,111.97,111.61,111.92,13517.0,110.3141,110.5412,110.1858,110.4918,13517.0
2023-09-29 15:00:00,111.95,112.16,111.83,111.88,17821.0,110.5214,110.7288,110.403,110.4523,17821.0
2023-09-29 15:10:00,111.86,111.96,111.81,111.9,20382.0,110.4326,110.5313,110.3832,110.4721,20382.0
2023-09-29 15:20:00,111.87,111.99,111.75,111.97,22982.0,110.4425,110.5609,110.324,110.5412,22982.0
2023-09-29 15:30:00,111.97,112.0,111.51,111.6,29031.0,110.5412,110.5708,110.0871,110.1759,29031.0
2023-09-29 15:40:00,111.57,111.92,111.53,111.9,40504.0,110.1463,110.4918,110.1068,110.4721,40504.0
2023-09-29 15:50:00,111.86,112.19,111.67,111.8,180688.0,110.4326,110.7584,110.245,110.3734,180688.0
2023-10-02 09:30:00,110.9,111.57,110.63,111.32,40714.0,109.707,110.3698,109.4399,110.1224,40714.0
2023-10-02 09:40:00,111.18,111.43,110.86,111.03,22265.0,109.984,110.2313,109.6674,109.8356,22265.0
2023-10-02 09:50:00,111.07,111.8,111.0,111.58,25402.0,109.8751,110.5973,109.8059,110.3797,25402.0
2023-10-02 10:00:00,111.49,111.74,111.37,111.74,21364.0,110.2906,110.5379,110.1719,110.5379,21364.0
2023-10-02 10:10:00,111.64,111.73,110.79,110.97,28853.0,110.439,110.528,109.5981,109.7762,28853.0
2023-10-02 10:20:00,110.92,111.09,110.68,110.78,12038.0,109.7268,109.8949,109.4893,109.5883,12038.0
2023-10-02 10:30:00,110.82,110.94,110.51,110.74,18117.0,109.6278,109.7465,109.3212,109.5487,18117.0
2023-10-02 10:40:00,110.64,110.79,110.46,110.46,17566.0,109.4498,109.5981,109.2717,109.2717,17566.0
2023-10-02 10:50:00,110.52,110.55,110.31,110.31,12646.0,109.3311,109.3607,109.1233,109.1233,12646.0
2023-10-02 11:00:00,110.41,110.73,110.29,110.29,8741.0,109.2222,109.5388,109.1035,109.1035,8741.0
2023-10-02 11:10:00,110.37,110.93,110.26,110.78,26426.0,109.1827,109.7366,109.0739,109.5883,26426.0
2023-10-02 11:20:00,110.81,111.22,110.73,111.08,10043.0,109.6179,110.0235,109.5388,109.885,10043.0
2023-10-02 11:30:00,111.13,111.27,110.87,110.92,16376.0,109.9345,110.073,109.6773,109.7268,16376.0
2023-10-02 11:40:00,110.87,110.87,110.61,110.7,9625.0,109.6773,109.6773,109.4201,109.5091,9625.0
2023-10-02 11:50:00,110.71,110.74,110.33,110.46,9476.0,109.519,109.5487,109.1431,109.2717,9476.0
2023-10-02 12:00:00,110.43,110.56,110.24,110.24,11304.0,109.242,109.3706,109.0541,109.0541,11304.0
2023-10-02 12:10:00,110.21,110.39,110.13,110.3,13424.0,109.0244,109.2025,108.9452,109.1134,13424.0
2023-10-02 12:20:00,110.25,110.33,110.19,110.33,10676.0,109.064,109.1431,109.0046,109.1431,10676.0
2023-10-02 12:30:00,110.31,110.31,109.97,110.08,10153.0,109.1233,109.1233,108.787,108.8958,10153.0
2023-10-02 12:40:00,110.12,110.3,109.92,109.93,39972.0,108.9354,109.1134,108.7375,108.7474,39972.0
2023-10-02 12:50:00,109.88,110.05,109.77,110.04,11923.0,108.6979,108.8661,108.5891,108.8562,11923.0
2023-10-02 13:00:00,110.01,110.1,109.88,110.0,17533.0,108.8265,108.9156,108.6979,108.8166,17533.0
2023-10-02 13:10:00,110.03,110.17,110.0,110.12,13069.0,108.8463,108.9848,108.8166,108.9354,13069.0
2023-10-02 13:20:00,110.15,110.2,109.84,109.9,11453.0,108.965,109.0145,108.6584,108.7177,11453.0
2023-10-02 13:30:00,109.92,109.99,109.83,109.84,14779.0,108.7375,108.8068,108.6485,108.6584,14779.0
2023-10-02 13:40:00,109.89,110.21,109.87,109.98,14247.0,108.7078,109.0244,108.688,108.7969,14247.0
2023-10-02 13:50:00,110.03,110.36,110.03,110.36,12325.0,108.8463,109.1728,108.8463,109.1728,12325.0
2023-10-02 14:00:00,110.36,110.4,110.3,110.32,10927.0,109.1728,109.2123,109.1134,109.1332,10927.0
2023-10-02 14:10:00,110.36,110.57,110.35,110.53,13820.0,109.1728,109.3805,109.1629,109.3409,13820.0
2023-10-02 14:20:00,110.54,110.54,110.17,110.19,11323.0,109.3508,109.3508,108.9848,109.0046,11323.0
2023-10-02 14:30:00,110.22,110.23,110.11,110.12,9278.0,109.0343,109.0442,108.9255,108.9354,9278.0
2023-10-02 14:40:00,110.11,110.26,110.06,110.25,7431.0,108.9255,109.0739,108.876,109.064,7431.0
2023-10-02 14:50:00,110.24,110.42,110.11,110.23,14696.0,109.0541,109.2321,108.9255,109.0442,14696.0
2023-10-02 15:00:00,110.24,110.43,110.16,110.39,19048.0,109.0541,109.242,108.9749,109.2025,19048.0
2023-10-02 15:10:00,110.4,110.65,110.36,110.57,20744.0,109.2123,109.4597,109.1728,109.3805,20744.0
2023-10-02 15:20:00,110.5,110.63,110.4,110.42,13241.0,109.3113,109.4399,109.2123,109.2321,13241.0
2023-10-02 15:30:00,110.43,110.54,110.35,110.49,18934.0,109.242,109.3508,109.1629,109.3014,18934.0
2023-10-02 15:40:00,110.5,110.8,110.47,110.71,31627.0,109.3113,109.608,109.2816,109.519,31627.0
2023-10-02 15:50:00,110.69,111.12,110.67,110.9,143757.0,109.4992,109.9246,109.4794,109.707,143757.0
2023-10-03 09:30:00,110.23,111.11,110.23,110.81,15962.0,109.0442,109.9147,109.0442,109.6179,15962.0
2023-10-03 09:40:00,110.88,111.6,110.76,111.6,10868.0,109.6872,110.3994,109.5685,110.3994,10868.0
2023-10-03 09:50:00,111.59,111.76,111.37,111.76,15723.0,110.3895,110.5577,110.1719,110.5577,15723.0
2023-10-03 10:00:00,111.67,111.67,111.11,111.19,11626.0,110.4687,110.4687,109.9147,109.9938,11626.0
2023-10-03 10:10:00,111.18,111.57,110.97,111.09,11605.0,109.984,110.3698,109.7762,109.8949,11605.0
2023-10-03 10:20:00,111.06,111.29,111.01,111.07,16248.0,109.8652,110.0928,109.8158,109.8751,16248.0
2023-10-03 10:30:00,111.0,111.33,111.0,111.09,16398.0,109.8059,110.1323,109.8059,109.8949,16398.0
2023-10-03 10:40:00,111.08,111.5,111.08,111.5,20593.0,109.885,110.3005,109.885,110.3005,20593.0
2023-10-03 10:50:00,111.46,111.62,111.31,111.59,19551.0,110.2609,110.4192,110.1126,110.3895,19551.0
2023-10-03 11:00:00,111.5,111.67,111.15,111.15,10486.0,110.3005,110.4687,109.9543,109.9543,10486.0
2023-10-03 11:10:00,111.18,111.18,110.94,111.04,14925.0,109.984,109.984,109.7465,109.8455,14925.0
2023-10-03 11:20:00,111.01,111.19,110.94,111.09,15448.0,109.8158,109.9938,109.7465,109.8949,15448.0
2023-10-03 11:30:00,111.1,111.14,110.91,111.06,11039.0,109.9048,109.9444,109.7169,109.8652,11039.0
2023-10-03 11:40:00,111.05,111.06,110.61,110.71,8534.0,109.8554,109.8652,109.4201,109.519,8534.0
2023-10-03 11:50:00,110.68,110.73,110.55,110.7,9147.0,109.4893,109.5388,109.3607,109.5091,9147.0
2023-10-03 12:00:00,110.74,111.07,110.66,110.95,12871.0,109.5487,109.8751,109.4695,109.7564,12871.0
2023-10-03 12:10:00,110.89,110.89,110.47,110.58,11624.0,109.6971,109.6971,109.2816,109.3904,11624.0
2023-10-03 12:20:00,110.61,111.0,110.58,110.95,14986.0,109.4201,109.8059,109.3904,109.7564,14986.0
2023-10-03 12:30:00,110.96,111.02,110.78,110.84,13410.0,109.7663,109.8257,109.5883,109.6476,13410.0
2023-10-03 12:40:00,110.83,110.9,110.64,110.76,11923.0,109.6377,109.707,109.4498,109.5685,11923.0
2023-10-03 12:50:00,110.75,110.97,110.63,110.82,15143.0,109.5586,109.7762,109.4399,109.6278,15143.0
2023-10-03 13:00:00,110.81,110.97,110.81,110.81,9928.0,109.6179,109.7762,109.6179,109.6179,9928.0
2023-10-03 13:10:00,110.79,111.09,110.77,111.09,8579.0,109.5981,109.8949,109.5784,109.8949,8579.0
2023-10-03 13:20:00,111.08,111.09,110.88,110.88,14353.0,109.885,109.8949,109.6872,109.6872,14353.0
2023-10-03 13:30:00,110.91,110.97,110.85,110.92,8767.0,109.7169,109.7762,109.6575,109.7268,8767.0
2023-10-03 13:40:00,110.92,111.01,110.76,110.85,27787.0,109.7268,109.8158,109.5685,109.6575,27787.0
2023-10-03 13:50:00,110.83,110.83,110.56,110.61,17896.0,109.6377,109.6377,109.3706,109.4201,17896.0
2023-10-03 14:00:00,110.62,110.73,110.51,110.55,17007.0,109.43,109.5388,109.3212,109.3607,17007.0
2023-10-03 14:10:00,110.54,110.55,110.3,110.44,14380.0,109.3508,109.3607,109.1134,109.2519,14380.0
2023-10-03 14:20:00,110.43,110.43,110.29,110.43,16350.0,109.242,109.242,109.1035,109.242,16350.0
2023-10-03 14:30:00,110.43,110.79,110.41,110.76,17287.0,109.242,109.5981,109.2222,109.5685,17287.0
2023-10-03 14:40:00,110.79,110.8,110.66,110.8,12653.0,109.5981,109.608,109.4695,109.608,12653.0
2023-10-03 14:50:00,110.8,110.93,110.77,110.87,23047.0,109.608,109.7366,109.5784,109.6773,23047.0
2023-10-03 15:00:00,110.84,110.98,110.69,110.75,18727.0,109.6476,109.7861,109.4992,109.5586,18727.0
2023-10-03 15:10:00,110.79,110.81,110.53,110.56,31790.0,109.5981,109.6179,109.3409,109.3706,31790.0
2023-10-03 15:20:00,110.54,110.54,110.25,110.41,32121.0,109.3508,109.3508,109.064,109.2222,32121.0
2023-10-03 15:30:00,110.4,110.47,110.31,110.39,39032.0,109.2123,109.2816,109.1233,109.2025,39032.0
2023-10-03 15:40:00,110.37,110.47,110.24,110.31,66315.0,109.1827,109.2816,109.0541,109.1233,66315.0
2023-10-03 15:50:00,110.26,110.35,110.05,110.26,213917.0,109.0739,109.1629,108.8661,109.0739,213917.0
2023-10-04 09:30:00,110.41,111.0,110.37,110.89,19592.0,109.2222,109.8059,109.1827,109.6971,19592.0
2023-10-04 09:40:00,110.69,110.69,110.08,110.34,14950.0,109.4992,109.4992,108.8958,109.153,14950.0
2023-10-04 09:50:00,110.48,110.48,110.0,110.0,10135.0,109.2915,109.2915,108.8166,108.8166,10135.0
2023-10-04 10:00:00,109.97,110.14,109.7,110.11,14245.0,108.787,108.9551,108.5199,108.9255,14245.0
2023-10-04 10:10:00,110.12,110.17,109.92,109.96,13024.0,108.9354,108.9848,108.7375,108.7771,13024.0
2023-10-04 10:20:00,109.98,109.98,109.47,109.5,14323.0,108.7969,108.7969,108.2923,108.322,14323.0
2023-10-04 10:30:00,109.44,109.99,109.38,109.7,10312.0,108.2627,108.8068,108.2033,108.5199,10312.0
2023-10-04 10:40:00,109.71,109.78,109.54,109.55,12388.0,108.5298,108.599,108.3616,108.3715,12388.0
2023-10-04 10:50:00,109.59,109.88,109.54,109.84,21547.0,108.4111,108.6979,108.3616,108.6584,21547.0
2023-10-04 11:00:00,109.8,109.98,109.65,109.9,9993.0,108.6188,108.7969,108.4704,108.7177,9993.0
2023-10-04 11:10:00,109.9,110.11,109.9,110.11,10664.0,108.7177,108.9255,108.7177,108.9255,10664.0
2023-10-04 11:20:00,110.12,110.28,110.0,110.28,14499.0,108.9354,109.0936,108.8166,109.0936,14499.0
2023-10-04 11:30:00,110.32,110.32,110.13,110.23,11528.0,109.1332,109.1332,108.9452,109.0442,11528.0
2023-10-04 11:40:00,110.23,110.49,110.05,110.42,9413.0,109.0442,109.3014,108.8661,109.2321,9413.0
2023-10-04 11:50:00,110.41,110.61,110.36,110.61,10961.0,109.2222,109.4201,109.1728,109.4201,10961.0
2023-10-04 12:00:00,110.65,110.76,110.4,110.63,21504.0,109.4597,109.5685,109.2123,109.4399,21504.0
2023-10-04 12:10:00,110.66,110.85,110.57,110.84,15584.0,109.4695,109.6575,109.3805,109.6476,15584.0
2023-10-04 12:20:00,110.9,110.96,110.55,110.55,28430.0,109.707,109.7663,109.3607,109.3607,28430.0
2023-10-04 12:30:00,110.58,110.67,110.33,110.67,41104.0,109.3904,109.4794,109.1431,109.4794,41104.0
2023-10-04 12:40:00,110.68,110.79,110.46,110.75,23125.0,109.4893,109.5981,109.2717,109.5586,23125.0
2023-10-04 12:50:00,110.79,110.79,110.52,110.57,11718.0,109.5981,109.5981,109.3311,109.3805,11718.0
2023-10-04 13:00:00,110.6,110.7,110.56,110.7,20495.0,109.4102,109.5091,109.3706,109.5091,20495.0
2023-10-04 13:10:00,110.72,110.82,110.6,110.71,11035.0,109.5289,109.6278,109.4102,109.519,11035.0
2023-10-04 13:20:00,110.74,110.83,110.59,110.62,10410.0,109.5487,109.6377,109.4003,109.43,10410.0
2023-10-04 13:30:00,110.59,111.0,110.55,111.0,31672.0,109.4003,109.8059,109.3607,109.8059,31672.0
2023-10-04 13:40:00,111.0,111.04,110.87,110.98,16152.0,109.8059,109.8455,109.6773,109.7861,16152.0
2023-10-04 13:50:00,110.95,111.08,110.82,110.98,18140.0,109.7564,109.885,109.6278,109.7861,18140.0
2023-10-04 14:00:00,110.97,110.97,110.72,110.74,16630.0,109.7762,109.7762,109.5289,109.5487,16630.0
2023-10-04 14:10:00,110.72,110.9,110.67,110.83,9764.0,109.5289,109.707,109.4794,109.6377,9764.0
2023-10-04 14:20:00,110.81,110.97,110.75,110.9,16644.0,109.6179,109.7762,109.5586,109.707,16644.0
2023-10-04 14:30:00,110.92,111.03,110.91,110.99,14620.0,109.7268,109.8356,109.7169,109.796,14620.0
2023-10-04 14:40:00,111.04,111.18,110.95,111.18,15481.0,109.8455,109.984,109.7564,109.984,15481.0
2023-10-04 14:50:00,111.18,111.31,111.1,111.16,15838.0,109.984,110.1126,109.9048,109.9642,15838.0
2023-10-04 15:00:00,111.2,111.38,111.16,111.38,8920.0,110.0037,110.1818,109.9642,110.1818,8920.0
2023-10-04 15:10:00,111.39,111.75,111.39,111.73,16129.0,110.1917,110.5478,110.1917,110.528,16129.0
2023-10-04 15:20:00,111.75,111.81,111.59,111.69,25138.0,110.5478,110.6072,110.3895,110.4885,25138.0
2023-10-04 15:30:00,111.7,111.86,111.64,111.73,28387.0,110.4984,110.6566,110.439,110.528,28387.0
2023-10-04 15:40:00,111.71,111.88,111.6,111.61,50232.0,110.5083,110.6764,110.3994,110.4093,50232.0
2023-10-04 15:50:00,111.52,111.89,111.4,111.62,165815.0,110.3203,110.6863,110.2016,110.4192,165815.0
2023-10-05 09:30:00,112.09,112.24,110.71,110.75,40986.0,110.8842,111.0326,109.519,109.5586,40986.0
2023-10-05 09:40:00,110.76,111.13,110.59,111.13,16214.0,109.5685,109.9345,109.4003,109.9345,16214.0
2023-10-05 09:50:00,111.16,111.29,111.02,111.13,12415.0,109.9642,110.0928,109.8257,109.9345,12415.0
2023-10-05 10:00:00,111.17,111.17,110.65,110.77,22031.0,109.9741,109.9741,109.4597,109.5784,22031.0
2023-10-05 10:10:00,110.77,110.77,110.53,110.66,15048.0,109.5784,109.5784,109.3409,109.4695,15048.0
2023-10-05 10:20:00,110.68,110.77,110.23,110.24,13435.0,109.4893,109.5784,109.0442,109.0541,13435.0
2023-10-05 10:30:00,110.22,110.22,109.79,109.87,15297.0,109.0343,109.0343,108.6089,108.688,15297.0
2023-10-05 10:40:00,109.83,109.84,109.66,109.66,8512.0,108.6485,108.6584,108.4803,108.4803,8512.0
2023-10-05 10:50:00,109.7,109.74,109.4,109.7,13541.0,108.5199,108.5594,108.2231,108.5199,13541.0
2023-10-05 11:00:00,109.69,109.69,108.91,109.12,13071.0,108.51,108.51,107.7384,107.9461,13071.0
2023-10-05 11:10:00,109.08,109.11,108.77,108.94,15734.0,107.9065,107.9362,107.5999,107.7681,15734.0
2023-10-05 11:20:00,108.98,109.33,108.97,109.11,9159.0,107.8076,108.1539,107.7977,107.9362,9159.0
2023-10-05 11:30:00,109.09,109.41,109.03,109.16,12471.0,107.9164,108.233,107.8571,107.9857,12471.0
2023-10-05 11:40:00,109.19,109.4,109.17,109.4,8201.0,108.0154,108.2231,107.9956,108.2231,8201.0
2023-10-05 11:50:00,109.4,109.73,109.4,109.62,10827.0,108.2231,108.5496,108.2231,108.4407,10827.0
2023-10-05 12:00:00,109.67,109.93,109.62,109.81,7988.0,108.4902,108.7474,108.4407,108.6287,7988.0
2023-10-05 12:10:00,109.8,109.92,109.78,109.82,6634.0,108.6188,108.7375,108.599,108.6386,6634.0
2023-10-05 12:20:00,109.82,110.11,109.81,110.05,4118.0,108.6386,108.9255,108.6287,108.8661,4118.0
2023-10-05 12:30:00,110.08,110.18,109.85,109.93,9129.0,108.8958,108.9947,108.6683,108.7474,9129.0
2023-10-05 12:40:00,109.94,109.97,109.77,109.79,7590.0,108.7573,108.787,108.5891,108.6089,7590.0
2023-10-05 12:50:00,109.77,109.8,109.62,109.67,11889.0,108.5891,108.6188,108.4407,108.4902,11889.0
2023-10-05 13:00:00,109.63,109.66,109.44,109.47,7324.0,108.4506,108.4803,108.2627,108.2923,7324.0
2023-10-05 13:10:00,109.45,109.68,109.35,109.64,19857.0,108.2726,108.5001,108.1736,108.4605,19857.0
2023-10-05 13:20:00,109.67,109.69,109.39,109.44,16713.0,108.4902,108.51,108.2132,108.2627,16713.0
2023-10-05 13:30:00,109.42,109.63,109.36,109.51,28313.0,108.2429,108.4506,108.1835,108.3319,28313.0
2023-10-05 13:40:00,109.47,110.03,109.47,109.97,15922.0,108.2923,108.8463,108.2923,108.787,15922.0
2023-10-05 13:50:00,109.96,110.06,109.93,110.03,11158.0,108.7771,108.876,108.7474,108.8463,11158.0
2023-10-05 14:00:00,110.03,110.07,109.74,109.76,12291.0,108.8463,108.8859,108.5594,108.5792,12291.0
2023-10-05 14:10:00,109.76,109.94,109.55,109.93,9431.0,108.5792,108.7573,108.3715,108.7474,9431.0
2023-10-05 14:20:00,109.92,109.94,109.75,109.78,28044.0,108.7375,108.7573,108.5693,108.599,28044.0
2023-10-05 14:30:00,109.77,110.18,109.77,110.12,37424.0,108.5891,108.9947,108.5891,108.9354,37424.0
2023-10-05 14:40:00,110.11,110.14,109.92,110.01,14644.0,108.9255,108.9551,108.7375,108.8265,14644.0
2023-10-05 14:50:00,110.04,110.21,110.02,110.18,21128.0,108.8562,109.0244,108.8364,108.9947,21128.0
2023-10-05 15:00:00,110.17,110.27,109.99,110.0,18445.0,108.9848,109.0837,108.8068,108.8166,18445.0
2023-10-05 15:10:00,110.01,110.19,109.95,110.1,30750.0,108.8265,109.0046,108.7672,108.9156,30750.0
2023-10-05 15:20:00,110.12,110.35,110.03,110.32,23043.0,108.9354,109.1629,108.8463,109.1332,23043.0
2023-10-05 15:30:00,110.35,110.36,110.21,110.22,13061.0,109.1629,109.1728,109.0244,109.0343,13061.0
2023-10-05 15:40:00,110.2,110.47,110.19,110.44,19828.0,109.0145,109.2816,109.0046,109.2519,19828.0
2023-10-05 15:50:00,110.46,110.54,110.28,110.32,96545.0,109.2717,109.3508,109.0936,109.1332,96545.0
2023-10-06 09:30:00,109.49,110.07,109.46,109.46,18076.0,108.3121,108.8859,108.2825,108.2825,18076.0
2023-10-06 09:40:00,109.44,110.1,109.36,109.91,11331.0,108.2627,108.9156,108.1835,108.7276,11331.0
2023-10-06 09:50:00,109.92,110.32,109.89,110.02,8358.0,108.7375,109.1332,108.7078,108.8364,8358.0
2023-10-06 10:00:00,110.0,110.07,109.52,109.57,15133.0,108.8166,108.8859,108.3418,108.3913,15133.0
2023-10-06 10:10:00,109.55,109.86,109.4,109.8,32032.0,108.3715,108.6782,108.2231,108.6188,32032.0
2023-10-06 10:20:00,109.8,110.27,109.69,110.27,11015.0,108.6188,109.0837,108.51,109.0837,11015.0
2023-10-06 10:30:00,110.26,110.96,110.26,110.96,22163.0,109.0739,109.7663,109.0739,109.7663,22163.0
2023-10-06 10:40:00,111.09,111.2,110.91,110.99,20285.0,109.8949,110.0037,109.7169,109.796,20285.0
2023-10-06 10:50:00,111.01,111.13,110.87,111.13,15612.0,109.8158,109.9345,109.6773,109.9345,15612.0
2023-10-06 11:00:00,111.12,111.34,110.81,110.96,62082.0,109.9246,110.1422,109.6179,109.7663,62082.0
2023-10-06 11:10:00,110.95,110.95,110.56,110.84,30219.0,109.7564,109.7564,109.3706,109.6476,30219.0
2023-10-06 11:20:00,110.82,111.05,110.75,111.01,17825.0,109.6278,109.8554,109.5586,109.8158,17825.0
2023-10-06 11:30:00,111.05,111.14,110.93,111.0,15425.0,109.8554,109.9444,109.7366,109.8059,15425.0
2023-10-06 11:40:00,111.01,111.61,110.96,111.61,24599.0,109.8158,110.4093,109.7663,110.4093,24599.0
2023-10-06 11:50:00,111.6,111.74,111.42,111.72,9286.0,110.3994,110.5379,110.2214,110.5181,9286.0
2023-10-06 12:00:00,111.72,111.77,111.45,111.45,15358.0,110.5181,110.5676,110.251,110.251,15358.0
2023-10-06 12:10:00,111.4,111.43,111.22,111.37,24889.0,110.2016,110.2313,110.0235,110.1719,24889.0
2023-10-06 12:20:00,111.36,111.36,111.19,111.32,28460.0,110.162,110.162,109.9938,110.1224,28460.0
2023-10-06 12:30:00,111.35,111.35,111.09,111.16,10656.0,110.1521,110.1521,109.8949,109.9642,10656.0
2023-10-06 12:40:00,111.15,111.35,111.15,111.33,14395.0,109.9543,110.1521,109.9543,110.1323,14395.0
2023-10-06 12:50:00,111.33,111.34,111.08,111.13,23834.0,110.1323,110.1422,109.885,109.9345,23834.0
2023-10-06 13:00:00,111.11,111.16,111.05,111.09,18117.0,109.9147,109.9642,109.8554,109.8949,18117.0
2023-10-06 13:10:00,111.14,111.21,110.95,111.19,18080.0,109.9444,110.0136,109.7564,109.9938,18080.0
2023-10-06 13:20:00,111.2,111.54,111.17,111.48,15195.0,110.0037,110.3401,109.9741,110.2807,15195.0
2023-10-06 13:30:00,111.47,111.64,111.42,111.44,21190.0,110.2708,110.439,110.2214,110.2412,21190.0
2023-10-06 13:40:00,111.45,111.46,111.26,111.42,39134.0,110.251,110.2609,110.0631,110.2214,39134.0
2023-10-06 13:50:00,111.43,111.51,111.31,111.51,17776.0,110.2313,110.3104,110.1126,110.3104,17776.0
2023-10-06 14:00:00,111.49,111.5,111.14,111.19,24602.0,110.2906,110.3005,109.9444,109.9938,24602.0
2023-10-06 14:10:00,111.18,111.29,111.15,111.17,20684.0,109.984,110.0928,109.9543,109.9741,20684.0
2023-10-06 14:20:00,111.17,111.37,111.17,111.36,15905.0,109.9741,110.1719,109.9741,110.162,15905.0
2023-10-06 14:30:00,111.37,111.59,111.33,111.54,31572.0,110.1719,110.3895,110.1323,110.3401,31572.0
2023-10-06 14:40:00,111.51,111.7,111.51,111.55,19913.0,110.3104,110.4984,110.3104,110.35,19913.0
2023-10-06 14:50:00,111.55,111.55,111.36,111.39,16120.0,110.35,110.35,110.162,110.1917,16120.0
2023-10-06 15:00:00,111.39,111.39,111.22,111.31,28822.0,110.1917,110.1917,110.0235,110.1126,28822.0
2023-10-06 15:10:00,111.35,111.37,111.19,111.19,26195.0,110.1521,110.1719,109.9938,109.9938,26195.0
2023-10-06 15:20:00,111.2,111.28,111.1,111.15,27871.0,110.0037,110.0829,109.9048,109.9543,27871.0
2023-10-06 15:30:00,111.15,111.28,111.1,111.23,44292.0,109.9543,110.0829,109.9048,110.0334,44292.0
2023-10-06 15:40:00,111.24,111.28,111.15,111.23,40146.0,110.0433,110.0829,109.9543,110.0334,40146.0
2023-10-06 15:50:00,111.22,111.22,110.57,110.64,165475.0,110.0235,110.0235,109.3805,109.4498,165475.0
2023-10-09 09:30:00,109.97,110.54,109.69,110.37,15421.0,108.787,109.3508,108.51,109.1827,15421.0
2023-10-09 09:40:00,110.26,110.52,110.21,110.4,3960.0,109.0739,109.3311,109.0244,109.2123,3960.0
2023-10-09 09:50:00,110.42,110.42,110.19,110.23,8906.0,109.2321,109.2321,109.0046,109.0442,8906.0
2023-10-09 10:00:00,110.29,110.36,110.0,110.12,21540.0,109.1035,109.1728,108.8166,108.9354,21540.0
2023-10-09 10:10:00,110.09,110.12,109.87,109.92,8511.0,108.9057,108.9354,108.688,108.7375,8511.0
2023-10-09 10:20:00,109.88,109.88,109.61,109.63,13187.0,108.6979,108.6979,108.4308,108.4506,13187.0
2023-10-09 10:30:00,109.79,109.83,109.56,109.64,12149.0,108.6089,108.6485,108.3814,108.4605,12149.0
2023-10-09 10:40:00,109.63,109.64,109.43,109.43,6088.0,108.4506,108.4605,108.2528,108.2528,6088.0
2023-10-09 10:50:00,109.43,109.52,109.21,109.22,19618.0,108.2528,108.3418,108.0351,108.045,19618.0
2023-10-09 11:00:00,109.24,109.37,109.17,109.23,9430.0,108.0648,108.1934,107.9956,108.0549,9430.0
2023-10-09 11:10:00,109.22,109.34,109.12,109.19,4519.0,108.045,108.1637,107.9461,108.0154,4519.0
2023-10-09 11:20:00,109.26,109.53,109.25,109.49,6055.0,108.0846,108.3517,108.0747,108.3121,6055.0
2023-10-09 11:30:00,109.54,109.82,109.53,109.77,7040.0,108.3616,108.6386,108.3517,108.5891,7040.0
2023-10-09 11:40:00,109.75,109.77,109.54,109.54,8172.0,108.5693,108.5891,108.3616,108.3616,8172.0
2023-10-09 11:50:00,109.61,109.81,109.6,109.81,7399.0,108.4308,108.6287,108.421,108.6287,7399.0
2023-10-09 12:00:00,109.79,109.96,109.74,109.93,4594.0,108.6089,108.7771,108.5594,108.7474,4594.0
2023-10-09 12:10:00,109.94,110.13,109.94,110.06,11947.0,108.7573,108.9452,108.7573,108.876,11947.0
2023-10-09 12:20:00,110.04,110.15,109.81,109.87,18431.0,108.8562,108.965,108.6287,108.688,18431.0
2023-10-09 12:30:00,109.86,109.9,109.45,109.46,48069.0,108.6782,108.7177,108.2726,108.2825,48069.0
2023-10-09 12:40:00,109.46,109.56,109.35,109.44,28104.0,108.2825,108.3814,108.1736,108.2627,28104.0
2023-10-09 12:50:00,109.51,109.72,109.51,109.63,11938.0,108.3319,108.5397,108.3319,108.4506,11938.0
2023-10-09 13:00:00,109.64,109.76,109.57,109.75,3827.0,108.4605,108.5792,108.3913,108.5693,3827.0
2023-10-09 13:10:00,109.77,109.85,109.74,109.8,7712.0,108.5891,108.6683,108.5594,108.6188,7712.0
2023-10-09 13:20:00,109.81,109.88,109.7,109.85,6943.0,108.6287,108.6979,108.5199,108.6683,6943.0
2023-10-09 13:30:00,109.89,110.03,109.86,110.0,8824.0,108.7078,108.8463,108.6782,108.8166,8824.0
2023-10-09 13:40:00,110.0,110.3,110.0,110.29,8501.0,108.8166,109.1134,108.8166,109.1035,8501.0
2023-10-09 13:50:00,110.29,110.56,110.29,110.52,21451.0,109.1035,109.3706,109.1035,109.3311,21451.0
2023-10-09 14:00:00,110.54,110.55,110.27,110.55,11468.0,109.3508,109.3607,109.0837,109.3607,11468.0
2023-10-09 14:10:00,110.55,110.8,110.54,110.68,6094.0,109.3607,109.608,109.3508,109.4893,6094.0
2023-10-09 14:20:00,110.65,110.69,110.57,110.69,6522.0,109.4597,109.4992,109.3805,109.4992,6522.0
2023-10-09 14:30:00,110.69,110.94,110.69,110.92,7915.0,109.4992,109.7465,109.4992,109.7268,7915.0
2023-10-09 14:40:00,110.93,111.17,110.93,111.14,9152.0,109.7366,109.9741,109.7366,109.9444,9152.0
2023-10-09 14:50:00,111.14,111.16,110.98,111.03,5763.0,109.9444,109.9642,109.7861,109.8356,5763.0
2023-10-09 15:00:00,111.04,111.04,110.92,110.94,7321.0,109.8455,109.8455,109.7268,109.7465,7321.0
2023-10-09 15:10:00,110.97,111.06,110.94,110.98,13383.0,109.7762,109.8652,109.7465,109.7861,13383.0
2023-10-09 15:20:00,110.98,111.05,110.87,110.99,44491.0,109.7861,109.8554,109.6773,109.796,44491.0
2023-10-09 15:30:00,111.01,111.13,110.95,111.11,12582.0,109.8158,109.9345,109.7564,109.9147,12582.0
2023-10-09 15:40:00,111.12,111.17,110.95,111.03,17737.0,109.9246,109.9741,109.7564,109.8356,17737.0
2023-10-09 15:50:00,111.02,111.31,110.97,111.28,159094.0,109.8257,110.1126,109.7762,110.0829,159094.0
2023-10-10 09:30:00,111.31,111.61,111.02,111.13,23151.0,110.1126,110.4093,109.8257,109.9345,23151.0
2023-10-10 09:40:00,111.19,111.5,111.04,111.5,18987.0,109.9938,110.3005,109.8455,110.3005,18987.0
2023-10-10 09:50:00,111.49,112.1,111.43,112.09,14101.0,110.2906,110.8941,110.2313,110.8842,14101.0
2023-10-10 10:00:00,112.04,112.11,111.83,112.09,11793.0,110.8347,110.9039,110.627,110.8842,11793.0
2023-10-10 10:10:00,112.09,112.5,112.07,112.37,14269.0,110.8842,111.2898,110.8644,111.1612,14269.0
2023-10-10 10:20:00,112.41,112.66,112.36,112.53,18059.0,111.2007,111.448,111.1513,111.3194,18059.0
2023-10-10 10:30:00,112.52,112.96,112.48,112.92,14095.0,111.3095,111.7448,111.27,111.7052,14095.0
2023-10-10 10:40:00,112.92,112.92,112.67,112.75,17546.0,111.7052,111.7052,111.4579,111.5371,17546.0
2023-10-10 10:50:00,112.78,113.08,112.72,112.98,41496.0,111.5667,111.8635,111.5074,111.7646,41496.0
2023-10-10 11:00:00,112.96,113.06,112.65,112.88,21359.0,111.7448,111.8437,111.4381,111.6657,21359.0
2023-10-10 11:10:00,112.89,112.93,112.75,112.86,7047.0,111.6756,111.7151,111.5371,111.6459,7047.0
2023-10-10 11:20:00,112.92,112.97,112.75,112.93,7430.0,111.7052,111.7547,111.5371,111.7151,7430.0
2023-10-10 11:30:00,112.96,113.03,112.81,113.0,179868.0,111.7448,111.8141,111.5964,111.7844,179868.0
2023-10-10 11:40:00,113.0,113.24,112.94,113.23,49600.0,111.7844,112.0218,111.725,112.0119,49600.0
2023-10-10 11:50:00,113.17,113.24,113.07,113.19,15396.0,111.9525,112.0218,111.8536,111.9723,15396.0
2023-10-10 12:00:00,113.23,113.25,113.12,113.23,35561.0,112.0119,112.0317,111.9031,112.0119,35561.0
2023-10-10 12:10:00,113.23,113.34,113.13,113.34,19842.0,112.0119,112.1207,111.913,112.1207,19842.0
2023-10-10 12:20:00,113.35,113.48,113.24,113.48,12501.0,112.1306,112.2592,112.0218,112.2592,12501.0
2023-10-10 12:30:00,113.48,113.72,113.46,113.6,16710.0,112.2592,112.4966,112.2394,112.3779,16710.0
2023-10-10 12:40:00,113.67,113.83,113.64,113.73,13753.0,112.4472,112.6054,112.4175,112.5065,13753.0
2023-10-10 12:50:00,113.74,113.82,113.64,113.8,9993.0,112.5164,112.5956,112.4175,112.5758,9993.0
2023-10-10 13:00:00,113.78,113.78,113.3,113.37,9502.0,112.556,112.556,112.0811,112.1504,9502.0
2023-10-10 13:10:00,113.39,113.44,113.15,113.27,11417.0,112.1702,112.2196,111.9328,112.0515,11417.0
2023-10-10 13:20:00,113.26,113.34,113.13,113.28,20918.0,112.0416,112.1207,111.913,112.0614,20918.0
2023-10-10 13:30:00,113.31,113.46,113.28,113.36,11672.0,112.091,112.2394,112.0614,112.1405,11672.0
2023-10-10 13:40:00,113.38,113.5,113.31,113.49,12726.0,112.1603,112.279,112.091,112.2691,12726.0
2023-10-10 13:50:00,113.48,113.48,113.26,113.32,10122.0,112.2592,112.2592,112.0416,112.1009,10122.0
2023-10-10 14:00:00,113.34,113.39,113.19,113.19,11697.0,112.1207,112.1702,111.9723,111.9723,11697.0
2023-10-10 14:10:00,113.17,113.2,113.05,113.14,19834.0,111.9525,111.9822,111.8338,111.9229,19834.0
2023-10-10 14:20:00,113.14,113.19,113.06,113.12,14685.0,111.9229,111.9723,111.8437,111.9031,14685.0
2023-10-10 14:30:00,113.12,113.15,112.93,112.96,14393.0,111.9031,111.9328,111.7151,111.7448,14393.0
2023-10-10 14:40:00,112.93,113.33,112.92,113.19,19123.0,111.7151,112.1108,111.7052,111.9723,19123.0
2023-10-10 14:50:00,113.16,113.16,112.93,113.08,12961.0,111.9427,111.9427,111.7151,111.8635,12961.0
2023-10-10 15:00:00,113.08,113.14,112.99,113.14,18397.0,111.8635,111.9229,111.7745,111.9229,18397.0
2023-10-10 15:10:00,113.16,113.19,113.02,113.17,23279.0,111.9427,111.9723,111.8042,111.9525,23279.0
2023-10-10 15:20:00,113.18,113.33,113.1,113.29,26007.0,111.9624,112.1108,111.8833,112.0713,26007.0
2023-10-10 15:30:00,113.29,113.33,113.02,113.26,28789.0,112.0713,112.1108,111.8042,112.0416,28789.0
2023-10-10 15:40:00,113.27,113.41,113.26,113.4,48884.0,112.0515,112.19,112.0416,112.1801,48884.0
2023-10-10 15:50:00,113.41,113.42,113.2,113.31,201749.0,112.19,112.1999,111.9822,112.091,201749.0
2023-10-11 09:30:00,113.41,113.6,112.66,112.7,16728.0,112.19,112.3779,111.448,111.4876,16728.0
2023-10-11 09:40:00,112.68,113.35,112.53,113.1,7619.0,111.4678,112.1306,111.3194,111.8833,7619.0
2023-10-11 09:50:00,113.07,113.31,112.92,113.26,7483.0,111.8536,112.091,111.7052,112.0416,7483.0
2023-10-11 10:00:00,113.23,113.23,112.7,112.79,7969.0,112.0119,112.0119,111.4876,111.5766,7969.0
2023-10-11 10:10:00,112.76,112.76,112.26,112.26,12795.0,111.547,111.547,111.0523,111.0523,12795.0
2023-10-11 10:20:00,112.35,112.41,112.05,112.32,7301.0,111.1414,111.2007,110.8446,111.1117,7301.0
2023-10-11 10:30:00,112.4,112.55,112.21,112.35,6603.0,111.1908,111.3392,111.0029,111.1414,6603.0
2023-10-11 10:40:00,112.27,112.43,112.1,112.21,7427.0,111.0622,111.2205,110.8941,111.0029,7427.0
2023-10-11 10:50:00,112.21,112.58,112.21,112.58,20187.0,111.0029,111.3689,111.0029,111.3689,20187.0
2023-10-11 11:00:00,112.63,112.95,112.62,112.95,12863.0,111.4184,111.7349,111.4085,111.7349,12863.0
2023-10-11 11:10:00,113.03,113.06,112.75,112.95,10951.0,111.8141,111.8437,111.5371,111.7349,10951.0
2023-10-11 11:20:00,112.95,113.29,112.95,113.28,11104.0,111.7349,112.0713,111.7349,112.0614,11104.0
2023-10-11 11:30:00,113.31,113.44,113.24,113.44,109625.0,112.091,112.2196,112.0218,112.2196,109625.0
2023-10-11 11:40:00,113.44,113.44,112.92,112.92,20072.0,112.2196,112.2196,111.7052,111.7052,20072.0
2023-10-11 11:50:00,112.92,113.25,112.82,113.2,15201.0,111.7052,112.0317,111.6063,111.9822,15201.0
2023-10-11 12:00:00,113.26,113.34,113.16,113.31,12337.0,112.0416,112.1207,111.9427,112.091,12337.0
2023-10-11 12:10:00,113.32,113.39,112.85,112.96,13183.0,112.1009,112.1702,111.636,111.7448,13183.0
2023-10-11 12:20:00,112.97,112.97,112.62,112.62,15330.0,111.7547,111.7547,111.4085,111.4085,15330.0
2023-10-11 12:30:00,112.61,112.68,112.52,112.61,15128.0,111.3986,111.4678,111.3095,111.3986,15128.0
2023-10-11 12:40:00,112.61,112.73,112.6,112.73,6492.0,111.3986,111.5173,111.3887,111.5173,6492.0
2023-10-11 12:50:00,112.77,112.8,112.61,112.77,5519.0,111.5568,111.5865,111.3986,111.5568,5519.0
2023-10-11 13:00:00,112.77,112.8,112.7,112.75,5822.0,111.5568,111.5865,111.4876,111.5371,5822.0
2023-10-11 13:10:00,112.77,112.87,112.71,112.77,4699.0,111.5568,111.6558,111.4975,111.5568,4699.0
2023-10-11 13:20:00,112.76,112.76,112.64,112.68,6860.0,111.547,111.547,111.4282,111.4678,6860.0
2023-10-11 13:30:00,112.68,112.73,112.56,112.68,16909.0,111.4678,111.5173,111.3491,111.4678,16909.0
2023-10-11 13:40:00,112.68,112.71,112.63,112.66,4833.0,111.4678,111.4975,111.4184,111.448,4833.0
2023-10-11 13:50:00,112.67,112.8,112.64,112.74,7059.0,111.4579,111.5865,111.4282,111.5272,7059.0
2023-10-11 14:00:00,112.68,112.76,112.61,112.62,6317.0,111.4678,111.547,111.3986,111.4085,6317.0
2023-10-11 14:10:00,112.61,112.75,112.61,112.67,7772.0,111.3986,111.5371,111.3986,111.4579,7772.0
2023-10-11 14:20:00,112.7,112.85,112.65,112.73,6430.0,111.4876,111.636,111.4381,111.5173,6430.0
2023-10-11 14:30:00,112.74,112.87,112.73,112.81,9085.0,111.5272,111.6558,111.5173,111.5964,9085.0
2023-10-11 14:40:00,112.79,112.92,112.74,112.88,10413.0,111.5766,111.7052,111.5272,111.6657,10413.0
2023-10-11 14:50:00,112.84,112.94,112.81,112.88,9329.0,111.6261,111.725,111.5964,111.6657,9329.0
2023-10-11 15:00:00,112.9,112.98,112.88,112.94,9346.0,111.6855,111.7646,111.6657,111.725,9346.0
2023-10-11 15:10:00,112.95,112.95,112.82,112.9,15502.0,111.7349,111.7349,111.6063,111.6855,15502.0
2023-10-11 15:20:00,112.9,113.01,112.77,112.97,19347.0,111.6855,111.7943,111.5568,111.7547,19347.0
2023-10-11 15:30:00,112.97,113.15,112.94,113.13,22240.0,111.7547,111.9328,111.725,111.913,22240.0
2023-10-11 15:40:00,113.14,113.36,113.11,113.2,27332.0,111.9229,112.1405,111.8932,111.9822,27332.0
2023-10-11 15:50:00,113.23,113.46,113.13,113.32,160735.0,112.0119,112.2394,111.913,112.1009,160735.0
2023-10-12 09:30:00,113.11,113.4,111.07,111.24,64053.0,111.8932,112.1801,109.8751,110.0433,64053.0
2023-10-12 09:40:00,111.16,111.22,110.18,110.87,54149.0,109.9642,110.0235,108.9947,109.6773,54149.0
2023-10-12 09:50:00,110.9,111.12,110.32,110.5,36896.0,109.707,109.9246,109.1332,109.3113,36896.0
2023-10-12 10:00:00,110.44,110.89,110.2,110.88,31970.0,109.2519,109.6971,109.0145,109.6872,31970.0
2023-10-12 10:10:00,110.91,111.08,110.83,111.03,42444.0,109.7169,109.885,109.6377,109.8356,42444.0
2023-10-12 10:20:00,111.03,111.28,110.89,111.12,44741.0,109.8356,110.0829,109.6971,109.9246,44741.0
2023-10-12 10:30:00,111.18,111.24,110.88,110.97,46199.0,109.984,110.0433,109.6872,109.7762,46199.0
2023-10-12 10:40:00,111.01,111.57,110.93,111.57,26914.0,109.8158,110.3698,109.7366,110.3698,26914.0
2023-10-12 10:50:00,111.57,111.76,111.53,111.68,32734.0,110.3698,110.5577,110.3302,110.4786,32734.0
2023-10-12 11:00:00,111.69,111.73,111.39,111.62,60305.0,110.4885,110.528,110.1917,110.4192,60305.0
2023-10-12 11:10:00,111.59,111.69,111.53,111.58,30414.0,110.3895,110.4885,110.3302,110.3797,30414.0
2023-10-12 11:20:00,111.58,112.01,111.49,111.67,250896.0,110.3797,110.805,110.2906,110.4687,250896.0
2023-10-12 11:30:00,111.64,111.65,111.16,111.32,29948.0,110.439,110.4489,109.9642,110.1224,29948.0
2023-10-12 11:40:00,111.25,111.27,110.95,110.99,44355.0,110.0532,110.073,109.7564,109.796,44355.0
2023-10-12 11:50:00,111.0,111.31,110.99,111.25,16072.0,109.8059,110.1126,109.796,110.0532,16072.0
2023-10-12 12:00:00,111.28,111.32,111.16,111.25,16683.0,110.0829,110.1224,109.9642,110.0532,16683.0
2023-10-12 12:10:00,111.24,111.3,111.16,111.22,10769.0,110.0433,110.1027,109.9642,110.0235,10769.0
2023-10-12 12:20:00,111.25,111.67,111.18,111.53,40027.0,110.0532,110.4687,109.984,110.3302,40027.0
2023-10-12 12:30:00,111.56,111.57,111.31,111.35,9225.0,110.3599,110.3698,110.1126,110.1521,9225.0
2023-10-12 12:40:00,111.37,111.43,111.18,111.24,12045.0,110.1719,110.2313,109.984,110.0433,12045.0
2023-10-12 12:50:00,111.2,111.27,110.74,110.92,37245.0,110.0037,110.073,109.5487,109.7268,37245.0
2023-10-12 13:00:00,110.86,110.86,110.42,110.48,43966.0,109.6674,109.6674,109.2321,109.2915,43966.0
2023-10-12 13:10:00,110.52,110.55,110.0,110.02,110111.0,109.3311,109.3607,108.8166,108.8364,110111.0
2023-10-12 13:20:00,110.02,110.07,109.78,109.97,23836.0,108.8364,108.8859,108.599,108.787,23836.0
2023-10-12 13:30:00,109.92,110.03,109.73,109.87,28734.0,108.7375,108.8463,108.5496,108.688,28734.0
2023-10-12 13:40:00,109.88,109.92,109.6,109.73,36117.0,108.6979,108.7375,108.421,108.5496,36117.0
2023-10-12 13:50:00,109.75,109.79,109.56,109.64,12879.0,108.5693,108.6089,108.3814,108.4605,12879.0
2023-10-12 14:00:00,109.66,109.71,109.49,109.5,23989.0,108.4803,108.5298,108.3121,108.322,23989.0
2023-10-12 14:10:00,109.52,109.62,109.43,109.52,16751.0,108.3418,108.4407,108.2528,108.3418,16751.0
2023-10-12 14:20:00,109.51,109.94,109.51,109.9,16152.0,108.3319,108.7573,108.3319,108.7177,16152.0
2023-10-12 14:30:00,109.91,110.02,109.79,109.97,21839.0,108.7276,108.8364,108.6089,108.787,21839.0
2023-10-12 14:40:00,109.92,110.29,109.9,110.28,97516.0,108.7375,109.1035,108.7177,109.0936,97516.0
2023-10-12 14:50:00,110.29,110.32,109.99,110.13,24928.0,109.1035,109.1332,108.8068,108.9452,24928.0
2023-10-12 15:00:00,110.13,110.2,109.44,109.6,182023.0,108.9452,109.0145,108.2627,108.421,182023.0
2023-10-12 15:10:00,109.67,109.75,108.33,109.11,359545.0,108.4902,108.5693,107.1646,107.9362,359545.0
2023-10-12 15:20:00,109.09,109.37,108.75,109.18,120891.0,107.9164,108.1934,107.5801,108.0055,120891.0
2023-10-12 15:30:00,109.18,109.87,109.17,109.59,166879.0,108.0055,108.688,107.9956,108.4111,166879.0
2023-10-12 15:40:00,109.59,109.63,108.85,108.96,139563.0,108.4111,108.4506,107.679,107.7878,139563.0
2023-10-12 15:50:00,108.97,109.17,108.81,108.95,216328.0,107.7977,107.9956,107.6394,107.7779,216328.0
2023-10-13 09:30:00,108.02,109.21,106.82,109.21,51928.0,106.8579,108.0351,105.6709,108.0351,51928.0
2023-10-13 09:40:00,109.22,109.74,108.89,109.72,79807.0,108.045,108.5594,107.7186,108.5397,79807.0
2023-10-13 09:50:00,109.73,110.02,109.58,110.0,16271.0,108.5496,108.8364,108.4012,108.8166,16271.0
2023-10-13 10:00:00,110.03,110.1,109.63,109.63,67616.0,108.8463,108.9156,108.4506,108.4506,67616.0
2023-10-13 10:10:00,109.59,109.59,109.01,109.53,70473.0,108.4111,108.4111,107.8373,108.3517,70473.0
2023-10-13 10:20:00,109.61,109.86,109.56,109.74,29901.0,108.4308,108.6782,108.3814,108.5594,29901.0
2023-10-13 10:30:00,109.69,110.01,109.58,109.6,90490.0,108.51,108.8265,108.4012,108.421,90490.0
2023-10-13 10:40:00,109.61,109.61,108.9,109.02,69710.0,108.4308,108.4308,107.7285,107.8472,69710.0
2023-10-13 10:50:00,109.02,109.06,108.59,108.63,91261.0,107.8472,107.8868,107.4218,107.4614,91261.0
2023-10-13 11:00:00,108.62,108.77,108.34,108.62,111270.0,107.4515,107.5999,107.1745,107.4515,111270.0
2023-10-13 11:10:00,108.62,108.69,108.4,108.52,16662.0,107.4515,107.5207,107.2339,107.3526,16662.0
2023-10-13 11:20:00,108.54,108.78,108.46,108.74,56959.0,107.3724,107.6098,107.2932,107.5702,56959.0
2023-10-13 11:30:00,108.74,109.02,108.65,108.98,21436.0,107.5702,107.8472,107.4812,107.8076,21436.0
2023-10-13 11:40:00,108.96,109.0,108.83,108.94,21963.0,107.7878,107.8274,107.6592,107.7681,21963.0
2023-10-13 11:50:00,108.93,108.93,108.58,108.89,53017.0,107.7582,107.7582,107.4119,107.7186,53017.0
2023-10-13 12:00:00,108.81,109.09,108.78,108.95,13084.0,107.6394,107.9164,107.6098,107.7779,13084.0
2023-10-13 12:10:00,108.95,109.25,108.9,109.15,11102.0,107.7779,108.0747,107.7285,107.9758,11102.0
2023-10-13 12:20:00,109.16,109.41,109.15,109.25,15202.0,107.9857,108.233,107.9758,108.0747,15202.0
2023-10-13 12:30:00,109.22,109.67,109.22,109.55,63072.0,108.045,108.4902,108.045,108.3715,63072.0
2023-10-13 12:40:00,109.53,109.87,109.51,109.51,47831.0,108.3517,108.688,108.3319,108.3319,47831.0
2023-10-13 12:50:00,109.47,109.61,109.31,109.6,35457.0,108.2923,108.4308,108.1341,108.421,35457.0
2023-10-13 13:00:00,109.61,109.76,109.53,109.58,25239.0,108.4308,108.5792,108.3517,108.4012,25239.0
2023-10-13 13:10:00,109.59,109.87,109.5,109.71,22583.0,108.4111,108.688,108.322,108.5298,22583.0
2023-10-13 13:20:00,109.73,109.84,109.63,109.72,10473.0,108.5496,108.6584,108.4506,108.5397,10473.0
2023-10-13 13:30:00,109.69,109.78,109.61,109.75,17214.0,108.51,108.599,108.4308,108.5693,17214.0
2023-10-13 13:40:00,109.79,110.05,109.77,109.93,25977.0,108.6089,108.8661,108.5891,108.7474,25977.0
2023-10-13 13:50:00,109.95,110.0,109.85,109.89,11888.0,108.7672,108.8166,108.6683,108.7078,11888.0
2023-10-13 14:00:00,109.87,109.98,109.74,109.89,12454.0,108.688,108.7969,108.5594,108.7078,12454.0
2023-10-13 14:10:00,109.88,109.94,109.76,109.85,11538.0,108.6979,108.7573,108.5792,108.6683,11538.0
2023-10-13 14:20:00,109.86,109.89,109.73,109.84,14208.0,108.6782,108.7078,108.5496,108.6584,14208.0
2023-10-13 14:30:00,109.81,109.94,109.74,109.76,9269.0,108.6287,108.7573,108.5594,108.5792,9269.0
2023-10-13 14:40:00,109.75,109.83,109.67,109.73,16990.0,108.5693,108.6485,108.4902,108.5496,16990.0
2023-10-13 14:50:00,109.72,109.95,109.71,109.91,11690.0,108.5397,108.7672,108.5298,108.7276,11690.0
2023-10-13 15:00:00,109.87,110.0,109.76,109.85,16024.0,108.688,108.8166,108.5792,108.6683,16024.0
2023-10-13 15:10:00,109.84,110.15,109.81,110.0,56020.0,108.6584,108.965,108.6287,108.8166,56020.0
2023-10-13 15:20:00,109.99,110.14,109.93,110.04,47262.0,108.8068,108.9551,108.7474,108.8562,47262.0
2023-10-13 15:30:00,110.04,110.32,110.0,110.07,156941.0,108.8562,109.1332,108.8166,108.8859,156941.0
2023-10-13 15:40:00,110.09,110.35,110.07,110.35,72987.0,108.9057,109.1629,108.8859,109.1629,72987.0
2023-10-13 15:50:00,110.35,110.61,110.3,110.56,218674.0,109.1629,109.4201,109.1134,109.3706,218674.0
2023-10-16 09:30:00,111.04,111.52,110.24,110.26,37484.0,109.8455,110.3203,109.0541,109.0739,37484.0
2023-10-16 09:40:00,110.26,110.9,109.64,110.9,16424.0,109.0739,109.707,108.4605,109.707,16424.0
2023-10-16 09:50:00,110.77,111.27,110.6,110.9,24573.0,109.5784,110.073,109.4102,109.707,24573.0
2023-10-16 10:00:00,110.87,111.11,110.27,110.28,10162.0,109.6773,109.9147,109.0837,109.0936,10162.0
2023-10-16 10:10:00,110.21,110.77,110.21,110.58,15961.0,109.0244,109.5784,109.0244,109.3904,15961.0
2023-10-16 10:20:00,110.6,110.75,110.43,110.69,19030.0,109.4102,109.5586,109.242,109.4992,19030.0
2023-10-16 10:30:00,110.74,111.27,110.64,111.16,24860.0,109.5487,110.073,109.4498,109.9642,24860.0
2023-10-16 10:40:00,111.2,111.22,111.0,111.22,22020.0,110.0037,110.0235,109.8059,110.0235,22020.0
2023-10-16 10:50:00,111.26,111.44,111.26,111.38,14748.0,110.0631,110.2412,110.0631,110.1818,14748.0
2023-10-16 11:00:00,111.38,111.67,111.36,111.53,20781.0,110.1818,110.4687,110.162,110.3302,20781.0
2023-10-16 11:10:00,111.52,111.54,111.35,111.44,12224.0,110.3203,110.3401,110.1521,110.2412,12224.0
2023-10-16 11:20:00,111.38,111.78,111.36,111.78,16862.0,110.1818,110.5775,110.162,110.5775,16862.0
2023-10-16 11:30:00,111.79,111.82,111.39,111.62,13058.0,110.5874,110.6171,110.1917,110.4192,13058.0
2023-10-16 11:40:00,111.64,111.66,111.37,111.46,15518.0,110.439,110.4588,110.1719,110.2609,15518.0
2023-10-16 11:50:00,111.42,111.63,111.42,111.5,15459.0,110.2214,110.4291,110.2214,110.3005,15459.0
2023-10-16 12:00:00,111.55,111.85,111.52,111.82,13560.0,110.35,110.6467,110.3203,110.6171,13560.0
2023-10-16 12:10:00,111.77,111.87,111.66,111.79,7565.0,110.5676,110.6665,110.4588,110.5874,7565.0
2023-10-16 12:20:00,111.83,112.26,111.8,112.26,19609.0,110.627,111.0523,110.5973,111.0523,19609.0
2023-10-16 12:30:00,112.24,112.61,112.24,112.61,19316.0,111.0326,111.3986,111.0326,111.3986,19316.0
2023-10-16 12:40:00,112.56,112.61,112.32,112.32,11741.0,111.3491,111.3986,111.1117,111.1117,11741.0
2023-10-16 12:50:00,112.32,112.49,112.23,112.48,18444.0,111.1117,111.2799,111.0227,111.27,18444.0
2023-10-16 13:00:00,112.5,112.72,112.45,112.72,10054.0,111.2898,111.5074,111.2403,111.5074,10054.0
2023-10-16 13:10:00,112.72,112.79,112.49,112.5,12187.0,111.5074,111.5766,111.2799,111.2898,12187.0
2023-10-16 13:20:00,112.49,112.59,112.25,112.59,19994.0,111.2799,111.3788,111.0424,111.3788,19994.0
2023-10-16 13:30:00,112.59,112.61,112.46,112.54,10460.0,111.3788,111.3986,111.2502,111.3293,10460.0
2023-10-16 13:40:00,112.55,112.63,112.32,112.32,14482.0,111.3392,111.4184,111.1117,111.1117,14482.0
2023-10-16 13:50:00,112.26,112.32,112.07,112.28,16358.0,111.0523,111.1117,110.8644,111.0721,16358.0
2023-10-16 14:00:00,112.29,112.3,112.0,112.13,19104.0,111.082,111.0919,110.7951,110.9237,19104.0
2023-10-16 14:10:00,112.11,112.22,111.93,111.98,7850.0,110.9039,111.0128,110.7259,110.7753,7850.0
2023-10-16 14:20:00,112.0,112.0,111.71,111.71,9745.0,110.7951,110.7951,110.5083,110.5083,9745.0
2023-10-16 14:30:00,111.69,111.77,111.61,111.66,12720.0,110.4885,110.5676,110.4093,110.4588,12720.0
2023-10-16 14:40:00,111.68,111.7,111.54,111.65,12541.0,110.4786,110.4984,110.3401,110.4489,12541.0
2023-10-16 14:50:00,111.63,111.69,111.58,111.64,11453.0,110.4291,110.4885,110.3797,110.439,11453.0
2023-10-16 15:00:00,111.63,111.71,111.55,111.65,14493.0,110.4291,110.5083,110.35,110.4489,14493.0
2023-10-16 15:10:00,111.64,111.71,111.55,111.68,15523.0,110.439,110.5083,110.35,110.4786,15523.0
2023-10-16 15:20:00,111.7,111.79,111.59,111.79,19038.0,110.4984,110.5874,110.3895,110.5874,19038.0
2023-10-16 15:30:00,111.78,111.87,111.34,111.37,36783.0,110.5775,110.6665,110.1422,110.1719,36783.0
2023-10-16 15:40:00,111.37,111.6,111.33,111.38,59522.0,110.1719,110.3994,110.1323,110.1818,59522.0
2023-10-16 15:50:00,111.35,111.71,111.34,111.51,219987.0,110.1521,110.5083,110.1422,110.3104,219987.0
2023-10-17 09:30:00,110.1,110.35,109.21,109.82,115356.0,108.9156,109.1629,108.0351,108.6386,115356.0
2023-10-17 09:40:00,109.64,110.5,109.64,110.41,63519.0,108.4605,109.3113,108.4605,109.2222,63519.0
2023-10-17 09:50:00,110.5,110.91,109.92,110.07,22544.0,109.3113,109.7169,108.7375,108.8859,22544.0
2023-10-17 10:00:00,110.04,110.63,109.85,110.63,23525.0,108.8562,109.4399,108.6683,109.4399,23525.0
2023-10-17 10:10:00,110.63,111.76,110.63,111.7,18252.0,109.4399,110.5577,109.4399,110.4984,18252.0
2023-10-17 10:20:00,111.7,111.75,111.28,111.28,18175.0,110.4984,110.5478,110.0829,110.0829,18175.0
2023-10-17 10:30:00,111.28,111.67,111.16,111.67,16581.0,110.0829,110.4687,109.9642,110.4687,16581.0
2023-10-17 10:40:00,111.67,111.69,111.43,111.51,18027.0,110.4687,110.4885,110.2313,110.3104,18027.0
2023-10-17 10:50:00,111.51,111.79,111.4,111.71,31245.0,110.3104,110.5874,110.2016,110.5083,31245.0
2023-10-17 11:00:00,111.71,112.1,111.68,112.08,13264.0,110.5083,110.8941,110.4786,110.8743,13264.0
2023-10-17 11:10:00,112.12,112.53,111.93,112.53,28934.0,110.9138,111.3194,110.7259,111.3194,28934.0
2023-10-17 11:20:00,112.49,112.52,112.15,112.43,15590.0,111.2799,111.3095,110.9435,111.2205,15590.0
2023-10-17 11:30:00,112.44,112.91,112.4,112.91,16721.0,111.2304,111.6953,111.1908,111.6953,16721.0
2023-10-17 11:40:00,112.91,112.91,112.6,112.75,16422.0,111.6953,111.6953,111.3887,111.5371,16422.0
2023-10-17 11:50:00,112.68,112.76,112.57,112.75,13184.0,111.4678,111.547,111.359,111.5371,13184.0
2023-10-17 12:00:00,112.77,112.82,112.51,112.7,15371.0,111.5568,111.6063,111.2996,111.4876,15371.0
2023-10-17 12:10:00,112.73,112.73,112.57,112.7,10132.0,111.5173,111.5173,111.359,111.4876,10132.0
2023-10-17 12:20:00,112.7,112.78,112.65,112.76,13710.0,111.4876,111.5667,111.4381,111.547,13710.0
2023-10-17 12:30:00,112.77,112.77,112.38,112.42,11611.0,111.5568,111.5568,111.171,111.2106,11611.0
2023-10-17 12:40:00,112.41,112.44,111.95,112.01,28775.0,111.2007,111.2304,110.7457,110.805,28775.0
2023-10-17 12:50:00,111.98,112.18,111.85,111.85,11299.0,110.7753,110.9732,110.6467,110.6467,11299.0
2023-10-17 13:00:00,111.87,112.08,111.87,112.02,8746.0,110.6665,110.8743,110.6665,110.8149,8746.0
2023-10-17 13:10:00,112.08,112.1,112.01,112.09,8996.0,110.8743,110.8941,110.805,110.8842,8996.0
2023-10-17 13:20:00,112.1,112.14,112.02,112.09,12218.0,110.8941,110.9336,110.8149,110.8842,12218.0
2023-10-17 13:30:00,112.2,112.21,111.85,112.01,17504.0,110.993,111.0029,110.6467,110.805,17504.0
2023-10-17 13:40:00,112.04,112.15,111.88,111.94,15716.0,110.8347,110.9435,110.6764,110.7358,15716.0
2023-10-17 13:50:00,111.94,112.03,111.75,111.84,10791.0,110.7358,110.8248,110.5478,110.6369,10791.0
2023-10-17 14:00:00,111.81,111.93,111.75,111.87,30278.0,110.6072,110.7259,110.5478,110.6665,30278.0
2023-10-17 14:10:00,111.86,112.0,111.85,111.94,16817.0,110.6566,110.7951,110.6467,110.7358,16817.0
2023-10-17 14:20:00,111.95,112.1,111.91,112.09,36976.0,110.7457,110.8941,110.7061,110.8842,36976.0
2023-10-17 14:30:00,112.07,112.16,112.01,112.15,14307.0,110.8644,110.9534,110.805,110.9435,14307.0
2023-10-17 14:40:00,112.18,112.25,112.08,112.23,15962.0,110.9732,111.0424,110.8743,111.0227,15962.0
2023-10-17 14:50:00,112.23,112.25,111.86,111.98,18471.0,111.0227,111.0424,110.6566,110.7753,18471.0
2023-10-17 15:00:00,111.94,112.27,111.92,112.24,15265.0,110.7358,111.0622,110.716,111.0326,15265.0
2023-10-17 15:10:00,112.27,112.42,112.21,112.36,17660.0,111.0622,111.2106,111.0029,111.1513,17660.0
2023-10-17 15:20:00,112.39,112.49,112.29,112.46,16859.0,111.1809,111.2799,111.082,111.2502,16859.0
2023-10-17 15:30:00,112.45,112.47,112.37,112.4,25007.0,111.2403,111.2601,111.1612,111.1908,25007.0
2023-10-17 15:40:00,112.42,112.43,112.23,112.39,50982.0,111.2106,111.2205,111.0227,111.1809,50982.0
2023-10-17 15:50:00,112.37,112.54,112.34,112.42,143965.0,111.1612,111.3293,111.1315,111.2106,143965.0
2023-10-18 09:30:00,111.33,111.33,109.87,109.97,19714.0,110.1323,110.1323,108.688,108.787,19714.0
2023-10-18 09:40:00,110.1,110.42,110.04,110.36,16246.0,108.9156,109.2321,108.8562,109.1728,16246.0
2023-10-18 09:50:00,110.42,110.69,110.29,110.64,14893.0,109.2321,109.4992,109.1035,109.4498,14893.0
2023-10-18 10:00:00,110.7,110.7,110.22,110.43,12701.0,109.5091,109.5091,109.0343,109.242,12701.0
2023-10-18 10:10:00,110.44,110.75,110.43,110.68,13719.0,109.2519,109.5586,109.242,109.4893,13719.0
2023-10-18 10:20:00,110.68,110.84,110.4,110.43,16516.0,109.4893,109.6476,109.2123,109.242,16516.0
2023-10-18 10:30:00,110.4,110.54,110.29,110.51,11150.0,109.2123,109.3508,109.1035,109.3212,11150.0
2023-10-18 10:40:00,110.55,110.71,110.55,110.58,7914.0,109.3607,109.519,109.3607,109.3904,7914.0
2023-10-18 10:50:00,110.61,110.61,110.09,110.36,13439.0,109.4201,109.4201,108.9057,109.1728,13439.0
2023-10-18 11:00:00,110.36,110.75,110.25,110.5,27990.0,109.1728,109.5586,109.064,109.3113,27990.0
2023-10-18 11:10:00,110.47,110.64,110.31,110.61,18780.0,109.2816,109.4498,109.1233,109.4201,18780.0
2023-10-18 11:20:00,110.61,110.68,110.41,110.47,14514.0,109.4201,109.4893,109.2222,109.2816,14514.0
2023-10-18 11:30:00,110.45,110.55,110.33,110.5,27656.0,109.2618,109.3607,109.1431,109.3113,27656.0
2023-10-18 11:40:00,110.46,110.48,109.96,110.05,21345.0,109.2717,109.2915,108.7771,108.8661,21345.0
2023-10-18 11:50:00,110.08,110.11,109.85,109.87,10760.0,108.8958,108.9255,108.6683,108.688,10760.0
2023-10-18 12:00:00,109.88,110.26,109.86,110.03,12993.0,108.6979,109.0739,108.6782,108.8463,12993.0
2023-10-18 12:10:00,110.03,110.1,109.84,109.94,10828.0,108.8463,108.9156,108.6584,108.7573,10828.0
2023-10-18 12:20:00,109.91,110.06,109.82,109.88,27010.0,108.7276,108.876,108.6386,108.6979,27010.0
2023-10-18 12:30:00,109.88,109.88,109.58,109.59,17444.0,108.6979,108.6979,108.4012,108.4111,17444.0
2023-10-18 12:40:00,109.54,109.61,109.39,109.52,25104.0,108.3616,108.4308,108.2132,108.3418,25104.0
2023-10-18 12:50:00,109.53,109.53,109.31,109.36,10738.0,108.3517,108.3517,108.1341,108.1835,10738.0
2023-10-18 13:00:00,109.29,109.8,109.25,109.69,20663.0,108.1143,108.6188,108.0747,108.51,20663.0
2023-10-18 13:10:00,109.66,109.97,109.62,109.67,13657.0,108.4803,108.787,108.4407,108.4902,13657.0
2023-10-18 13:20:00,109.67,109.68,109.36,109.36,9810.0,108.4902,108.5001,108.1835,108.1835,9810.0
2023-10-18 13:30:00,109.33,109.37,108.68,108.79,80962.0,108.1539,108.1934,107.5108,107.6197,80962.0
2023-10-18 13:40:00,108.81,109.04,108.74,109.0,19380.0,107.6394,107.867,107.5702,107.8274,19380.0
2023-10-18 13:50:00,109.0,109.34,109.0,109.27,12228.0,107.8274,108.1637,107.8274,108.0945,12228.0
2023-10-18 14:00:00,109.27,109.45,109.25,109.39,16222.0,108.0945,108.2726,108.0747,108.2132,16222.0
2023-10-18 14:10:00,109.4,109.41,109.26,109.38,14402.0,108.2231,108.233,108.0846,108.2033,14402.0
2023-10-18 14:20:00,109.34,109.58,109.31,109.46,24218.0,108.1637,108.4012,108.1341,108.2825,24218.0
2023-10-18 14:30:00,109.46,109.62,109.4,109.5,29933.0,108.2825,108.4407,108.2231,108.322,29933.0
2023-10-18 14:40:00,109.5,109.54,109.16,109.28,56888.0,108.322,108.3616,107.9857,108.1044,56888.0
2023-10-18 14:50:00,109.28,109.37,108.98,109.01,34458.0,108.1044,108.1934,107.8076,107.8373,34458.0
2023-10-18 15:00:00,108.93,109.02,108.81,108.93,24389.0,107.7582,107.8472,107.6394,107.7582,24389.0
2023-10-18 15:10:00,108.88,109.02,108.88,108.95,12979.0,107.7087,107.8472,107.7087,107.7779,12979.0
2023-10-18 15:20:00,108.95,108.99,108.81,108.84,16519.0,107.7779,107.8175,107.6394,107.6691,16519.0
2023-10-18 15:30:00,108.84,108.94,108.7,108.88,42569.0,107.6691,107.7681,107.5306,107.7087,42569.0
2023-10-18 15:40:00,108.85,108.85,108.57,108.7,68867.0,107.679,107.679,107.402,107.5306,68867.0
2023-10-18 15:50:00,108.72,108.8,108.53,108.62,241461.0,107.5504,107.6296,107.3625,107.4515,241461.0
2023-10-19 09:30:00,109.25,110.21,108.86,110.21,65545.0,108.0747,109.0244,107.6889,109.0244,65545.0
2023-10-19 09:40:00,110.01,110.32,109.92,110.32,13115.0,108.8265,109.1332,108.7375,109.1332,13115.0
2023-10-19 09:50:00,110.31,110.82,110.15,110.75,34895.0,109.1233,109.6278,108.965,109.5586,34895.0
2023-10-19 10:00:00,110.84,110.84,110.15,110.15,47940.0,109.6476,109.6476,108.965,108.965,47940.0
2023-10-19 10:10:00,110.08,110.64,109.93,110.16,24751.0,108.8958,109.4498,108.7474,108.9749,24751.0
2023-10-19 10:20:00,110.16,110.35,109.44,109.52,28018.0,108.9749,109.1629,108.2627,108.3418,28018.0
2023-10-19 10:30:00,109.42,109.72,109.3,109.72,29434.0,108.2429,108.5397,108.1242,108.5397,29434.0
2023-10-19 10:40:00,109.72,109.72,109.34,109.46,18158.0,108.5397,108.5397,108.1637,108.2825,18158.0
2023-10-19 10:50:00,109.46,109.5,109.11,109.22,28470.0,108.2825,108.322,107.9362,108.045,28470.0
2023-10-19 11:00:00,109.21,109.35,109.08,109.25,12000.0,108.0351,108.1736,107.9065,108.0747,12000.0
2023-10-19 11:10:00,109.28,109.36,109.15,109.25,19065.0,108.1044,108.1835,107.9758,108.0747,19065.0
2023-10-19 11:20:00,109.27,109.55,108.98,109.54,21507.0,108.0945,108.3715,107.8076,108.3616,21507.0
2023-10-19 11:30:00,109.58,109.92,109.58,109.73,20105.0,108.4012,108.7375,108.4012,108.5496,20105.0
2023-10-19 11:40:00,109.73,109.9,109.66,109.7,48583.0,108.5496,108.7177,108.4803,108.5199,48583.0
2023-10-19 11:50:00,109.73,110.08,109.71,110.08,12837.0,108.5496,108.8958,108.5298,108.8958,12837.0
2023-10-19 12:00:00,110.1,110.43,109.88,110.38,35125.0,108.9156,109.242,108.6979,109.1926,35125.0
2023-10-19 12:10:00,110.39,110.82,110.35,110.81,14919.0,109.2025,109.6278,109.1629,109.6179,14919.0
2023-10-19 12:20:00,110.78,111.12,110.26,110.37,23026.0,109.5883,109.9246,109.0739,109.1827,23026.0
2023-10-19 12:30:00,110.4,110.46,109.79,109.97,16053.0,109.2123,109.2717,108.6089,108.787,16053.0
2023-10-19 12:40:00,110.0,110.65,109.89,110.65,15563.0,108.8166,109.4597,108.7078,109.4597,15563.0
2023-10-19 12:50:00,110.53,111.07,110.44,111.07,15982.0,109.3409,109.8751,109.2519,109.8751,15982.0
2023-10-19 13:00:00,111.09,111.38,111.07,111.22,47502.0,109.8949,110.1818,109.8751,110.0235,47502.0
2023-10-19 13:10:00,111.22,111.26,110.75,111.03,41286.0,110.0235,110.0631,109.5586,109.8356,41286.0
2023-10-19 13:20:00,111.06,111.21,110.77,111.14,19677.0,109.8652,110.0136,109.5784,109.9444,19677.0
2023-10-19 13:30:00,111.14,111.26,110.63,110.73,19790.0,109.9444,110.0631,109.4399,109.5388,19790.0
2023-10-19 13:40:00,110.66,110.74,110.37,110.37,28444.0,109.4695,109.5487,109.1827,109.1827,28444.0
2023-10-19 13:50:00,110.4,110.6,110.28,110.5,12939.0,109.2123,109.4102,109.0936,109.3113,12939.0
2023-10-19 14:00:00,110.5,110.58,110.25,110.26,7420.0,109.3113,109.3904,109.064,109.0739,7420.0
2023-10-19 14:10:00,110.17,110.28,110.08,110.16,11663.0,108.9848,109.0936,108.8958,108.9749,11663.0
2023-10-19 14:20:00,110.13,110.29,110.02,110.11,61200.0,108.9452,109.1035,108.8364,108.9255,61200.0
2023-10-19 14:30:00,110.07,110.11,109.5,109.51,11294.0,108.8859,108.9255,108.322,108.3319,11294.0
2023-10-19 14:40:00,109.48,109.54,109.43,109.46,14128.0,108.3022,108.3616,108.2528,108.2825,14128.0
2023-10-19 14:50:00,109.51,109.7,109.42,109.63,14118.0,108.3319,108.5199,108.2429,108.4506,14118.0
2023-10-19 15:00:00,109.6,109.79,109.58,109.65,21624.0,108.421,108.6089,108.4012,108.4704,21624.0
2023-10-19 15:10:00,109.66,109.69,109.41,109.49,52778.0,108.4803,108.51,108.233,108.3121,52778.0
2023-10-19 15:20:00,109.51,109.67,109.23,109.43,89049.0,108.3319,108.4902,108.0549,108.2528,89049.0
2023-10-19 15:30:00,109.43,109.68,109.42,109.44,27000.0,108.2528,108.5001,108.2429,108.2627,27000.0
2023-10-19 15:40:00,109.42,109.57,109.24,109.57,50413.0,108.2429,108.3913,108.0648,108.3913,50413.0
2023-10-19 15:50:00,109.58,109.71,109.32,109.51,200323.0,108.4012,108.5298,108.144,108.3319,200323.0
2023-10-20 09:30:00,109.54,110.25,109.27,110.1,128021.0,108.3616,109.064,108.0945,108.9156,128021.0
2023-10-20 09:40:00,110.1,110.4,109.87,110.34,15366.0,108.9156,109.2123,108.688,109.153,15366.0
2023-10-20 09:50:00,110.44,110.53,110.01,110.05,20746.0,109.2519,109.3409,108.8265,108.8661,20746.0
2023-10-20 10:00:00,109.95,110.27,109.83,110.25,31010.0,108.7672,109.0837,108.6485,109.064,31010.0
2023-10-20 10:10:00,110.31,110.39,110.04,110.04,35879.0,109.1233,109.2025,108.8562,108.8562,35879.0
2023-10-20 10:20:00,110.09,110.36,109.72,109.72,11865.0,108.9057,109.1728,108.5397,108.5397,11865.0
2023-10-20 10:30:00,109.76,110.16,109.68,110.02,18147.0,108.5792,108.9749,108.5001,108.8364,18147.0
2023-10-20 10:40:00,110.0,110.12,109.95,110.11,16854.0,108.8166,108.9354,108.7672,108.9255,16854.0
2023-10-20 10:50:00,110.11,110.17,109.59,109.83,14939.0,108.9255,108.9848,108.4111,108.6485,14939.0
2023-10-20 11:00:00,109.89,110.09,109.87,110.01,10066.0,108.7078,108.9057,108.688,108.8265,10066.0
2023-10-20 11:10:00,109.98,110.03,109.71,109.84,16525.0,108.7969,108.8463,108.5298,108.6584,16525.0
2023-10-20 11:20:00,109.81,109.81,109.62,109.64,10968.0,108.6287,108.6287,108.4407,108.4605,10968.0
2023-10-20 11:30:00,109.62,109.83,109.49,109.83,22436.0,108.4407,108.6485,108.3121,108.6485,22436.0
2023-10-20 11:40:00,109.91,109.91,109.62,109.82,15111.0,108.7276,108.7276,108.4407,108.6386,15111.0
2023-10-20 11:50:00,109.81,110.1,109.79,110.02,15713.0,108.6287,108.9156,108.6089,108.8364,15713.0
2023-10-20 12:00:00,109.95,109.95,109.59,109.63,15740.0,108.7672,108.7672,108.4111,108.4506,15740.0
2023-10-20 12:10:00,109.63,109.75,109.56,109.7,11621.0,108.4506,108.5693,108.3814,108.5199,11621.0
2023-10-20 12:20:00,109.73,110.15,109.73,109.95,12771.0,108.5496,108.965,108.5496,108.7672,12771.0
2023-10-20 12:30:00,109.95,110.05,109.89,109.98,17904.0,108.7672,108.8661,108.7078,108.7969,17904.0
2023-10-20 12:40:00,109.96,110.04,109.78,109.95,16905.0,108.7771,108.8562,108.599,108.7672,16905.0
2023-10-20 12:50:00,109.95,110.09,109.79,110.09,22173.0,108.7672,108.9057,108.6089,108.9057,22173.0
2023-10-20 13:00:00,110.12,110.13,109.86,110.04,14775.0,108.9354,108.9452,108.6782,108.8562,14775.0
2023-10-20 13:10:00,110.04,110.47,110.03,110.45,12922.0,108.8562,109.2816,108.8463,109.2618,12922.0
2023-10-20 13:20:00,110.45,110.55,110.3,110.4,28520.0,109.2618,109.3607,109.1134,109.2123,28520.0
2023-10-20 13:30:00,110.42,110.49,110.28,110.49,21119.0,109.2321,109.3014,109.0936,109.3014,21119.0
2023-10-20 13:40:00,110.46,110.59,110.38,110.49,11305.0,109.2717,109.4003,109.1926,109.3014,11305.0
2023-10-20 13:50:00,110.51,110.59,110.38,110.5,9285.0,109.3212,109.4003,109.1926,109.3113,9285.0
2023-10-20 14:00:00,110.48,110.5,110.24,110.42,51784.0,109.2915,109.3113,109.0541,109.2321,51784.0
2023-10-20 14:10:00,110.48,110.5,110.1,110.18,48934.0,109.2915,109.3113,108.9156,108.9947,48934.0
2023-10-20 14:20:00,110.13,110.18,109.96,110.08,26956.0,108.9452,108.9947,108.7771,108.8958,26956.0
2023-10-20 14:30:00,110.05,110.27,109.98,110.17,21230.0,108.8661,109.0837,108.7969,108.9848,21230.0
2023-10-20 14:40:00,110.11,110.19,109.98,110.09,13796.0,108.9255,109.0046,108.7969,108.9057,13796.0
2023-10-20 14:50:00,110.08,110.24,110.0,110.09,18096.0,108.8958,109.0541,108.8166,108.9057,18096.0
2023-10-20 15:00:00,110.11,110.14,109.91,109.93,32289.0,108.9255,108.9551,108.7276,108.7474,32289.0
2023-10-20 15:10:00,109.91,110.05,109.78,110.05,62327.0,108.7276,108.8661,108.599,108.8661,62327.0
2023-10-20 15:20:00,110.03,110.03,109.45,109.76,37282.0,108.8463,108.8463,108.2726,108.5792,37282.0
2023-10-20 15:30:00,109.78,109.86,109.64,109.71,52493.0,108.599,108.6782,108.4605,108.5298,52493.0
2023-10-20 15:40:00,109.71,109.77,109.59,109.75,56913.0,108.5298,108.5891,108.4111,108.5693,56913.0
2023-10-20 15:50:00,109.71,109.74,109.18,109.23,276407.0,108.5298,108.5594,108.0055,108.0549,276407.0
2023-10-23 09:30:00,108.1,109.0,108.1,108.62,51493.0,106.9371,107.8274,106.9371,107.4515,51493.0
2023-10-23 09:40:00,108.34,108.59,107.4,108.59,28480.0,107.1745,107.4218,106.2446,107.4218,28480.0
2023-10-23 09:50:00,108.57,109.31,108.52,109.31,25711.0,107.402,108.1341,107.3526,108.1341,25711.0
2023-10-23 10:00:00,109.34,109.4,108.9,109.24,10557.0,108.1637,108.2231,107.7285,108.0648,10557.0
2023-10-23 10:10:00,109.23,109.3,108.93,108.98,23079.0,108.0549,108.1242,107.7582,107.8076,23079.0
2023-10-23 10:20:00,108.97,109.34,108.86,108.9,14749.0,107.7977,108.1637,107.6889,107.7285,14749.0
2023-10-23 10:30:00,108.87,109.13,108.67,109.05,18977.0,107.6988,107.956,107.501,107.8769,18977.0
2023-10-23 10:40:00,109.03,109.05,108.79,108.86,28679.0,107.8571,107.8769,107.6197,107.6889,28679.0
2023-10-23 10:50:00,108.86,109.19,108.83,109.17,20573.0,107.6889,108.0154,107.6592,107.9956,20573.0
2023-10-23 11:00:00,109.14,109.17,108.77,108.82,18604.0,107.9659,107.9956,107.5999,107.6493,18604.0
2023-10-23 11:10:00,108.88,109.22,108.8,109.22,16279.0,107.7087,108.045,107.6296,108.045,16279.0
2023-10-23 11:20:00,109.2,109.37,109.16,109.19,21926.0,108.0253,108.1934,107.9857,108.0154,21926.0
2023-10-23 11:30:00,109.18,109.63,109.15,109.51,25539.0,108.0055,108.4506,107.9758,108.3319,25539.0
2023-10-23 11:40:00,109.52,109.57,109.23,109.31,34938.0,108.3418,108.3913,108.0549,108.1341,34938.0
2023-10-23 11:50:00,109.32,109.46,109.27,109.42,24165.0,108.144,108.2825,108.0945,108.2429,24165.0
2023-10-23 12:00:00,109.42,109.76,109.38,109.76,31383.0,108.2429,108.5792,108.2033,108.5792,31383.0
2023-10-23 12:10:00,109.75,109.75,109.02,109.08,30642.0,108.5693,108.5693,107.8472,107.9065,30642.0
2023-10-23 12:20:00,109.01,109.51,108.96,109.36,17507.0,107.8373,108.3319,107.7878,108.1835,17507.0
2023-10-23 12:30:00,109.36,109.54,109.31,109.42,40723.0,108.1835,108.3616,108.1341,108.2429,40723.0
2023-10-23 12:40:00,109.39,109.51,109.35,109.47,16109.0,108.2132,108.3319,108.1736,108.2923,16109.0
2023-10-23 12:50:00,109.47,109.79,109.35,109.79,15196.0,108.2923,108.6089,108.1736,108.6089,15196.0
2023-10-23 13:00:00,109.79,109.91,109.6,109.79,18473.0,108.6089,108.7276,108.421,108.6089,18473.0
2023-10-23 13:10:00,109.77,109.79,109.58,109.62,24753.0,108.5891,108.6089,108.4012,108.4407,24753.0
2023-10-23 13:20:00,109.62,109.85,109.6,109.69,21145.0,108.4407,108.6683,108.421,108.51,21145.0
2023-10-23 13:30:00,109.66,109.75,109.6,109.73,23993.0,108.4803,108.5693,108.421,108.5496,23993.0
2023-10-23 13:40:00,109.73,109.84,109.66,109.74,29355.0,108.5496,108.6584,108.4803,108.5594,29355.0
2023-10-23 13:50:00,109.74,109.76,109.33,109.39,26754.0,108.5594,108.5792,108.1539,108.2132,26754.0
2023-10-23 14:00:00,109.4,109.48,109.22,109.45,25681.0,108.2231,108.3022,108.045,108.2726,25681.0
2023-10-23 14:10:00,109.45,109.52,109.31,109.34,23857.0,108.2726,108.3418,108.1341,108.1637,23857.0
2023-10-23 14:20:00,109.36,109.4,109.01,109.07,20308.0,108.1835,108.2231,107.8373,107.8967,20308.0
2023-10-23 14:30:00,109.05,109.34,108.95,109.34,20729.0,107.8769,108.1637,107.7779,108.1637,20729.0
2023-10-23 14:40:00,109.34,109.55,109.33,109.34,26022.0,108.1637,108.3715,108.1539,108.1637,26022.0
2023-10-23 14:50:00,109.3,109.4,109.21,109.37,25791.0,108.1242,108.2231,108.0351,108.1934,25791.0
2023-10-23 15:00:00,109.41,109.44,109.17,109.23,25294.0,108.233,108.2627,107.9956,108.0549,25294.0
2023-10-23 15:10:00,109.21,109.26,109.09,109.21,36782.0,108.0351,108.0846,107.9164,108.0351,36782.0
2023-10-23 15:20:00,109.19,109.19,108.88,109.03,40180.0,108.0154,108.0154,107.7087,107.8571,40180.0
2023-10-23 15:30:00,109.02,109.03,108.58,108.61,39535.0,107.8472,107.8571,107.4119,107.4416,39535.0
2023-10-23 15:40:00,108.56,109.09,108.55,109.02,77802.0,107.3921,107.9164,107.3822,107.8472,77802.0
2023-10-23 15:50:00,109.0,109.39,108.88,109.34,381022.0,107.8274,108.2132,107.7087,108.1637,381022.0
2023-10-24 09:30:00,107.5,107.73,106.02,107.5,103691.0,106.3435,106.5711,104.8795,106.3435,103691.0
2023-10-24 09:40:00,107.5,107.54,105.99,106.69,40172.0,106.3435,106.3831,104.8498,105.5423,40172.0
2023-10-24 09:50:00,106.77,107.89,106.56,107.89,41477.0,105.6214,106.7293,105.4137,106.7293,41477.0
2023-10-24 10:00:00,107.92,108.0,107.46,107.63,23286.0,106.759,106.8382,106.304,106.4721,23286.0
2023-10-24 10:10:00,107.67,107.98,107.59,107.8,13535.0,106.5117,106.8184,106.4326,106.6403,13535.0
2023-10-24 10:20:00,107.79,107.86,107.5,107.81,85359.0,106.6304,106.6997,106.3435,106.6502,85359.0
2023-10-24 10:30:00,107.84,108.04,107.72,107.73,29421.0,106.6799,106.8777,106.5612,106.5711,29421.0
2023-10-24 10:40:00,107.66,108.04,107.64,107.88,15972.0,106.5018,106.8777,106.482,106.7195,15972.0
2023-10-24 10:50:00,107.9,107.94,107.68,107.8,16674.0,106.7392,106.7788,106.5216,106.6403,16674.0
2023-10-24 11:00:00,107.8,107.87,107.55,107.69,22181.0,106.6403,106.7096,106.393,106.5315,22181.0
2023-10-24 11:10:00,107.68,107.97,107.59,107.8,16165.0,106.5216,106.8085,106.4326,106.6403,16165.0
2023-10-24 11:20:00,107.82,108.02,107.79,107.8,48766.0,106.6601,106.8579,106.6304,106.6403,48766.0
2023-10-24 11:30:00,107.82,108.06,107.82,108.02,50890.0,106.6601,106.8975,106.6601,106.8579,50890.0
2023-10-24 11:40:00,108.0,108.05,107.93,108.0,33338.0,106.8382,106.8876,106.7689,106.8382,33338.0
2023-10-24 11:50:00,107.98,107.98,107.48,107.65,50621.0,106.8184,106.8184,106.3238,106.4919,50621.0
2023-10-24 12:00:00,107.73,107.75,107.11,107.13,22116.0,106.5711,106.5909,105.9577,105.9775,22116.0
2023-10-24 12:10:00,107.15,107.21,106.74,106.81,29145.0,105.9973,106.0567,105.5917,105.661,29145.0
2023-10-24 12:20:00,106.82,106.83,106.31,106.35,36430.0,105.6709,105.6807,105.1663,105.2059,36430.0
2023-10-24 12:30:00,106.32,106.41,105.83,106.01,56962.0,105.1762,105.2653,104.6915,104.8696,56962.0
2023-10-24 12:40:00,106.02,106.28,105.72,106.02,53430.0,104.8795,105.1367,104.5827,104.8795,53430.0
2023-10-24 12:50:00,106.0,106.06,105.73,105.98,20971.0,104.8597,104.919,104.5926,104.8399,20971.0
2023-10-24 13:00:00,105.99,106.13,105.86,106.05,84724.0,104.8498,104.9883,104.7212,104.9091,84724.0
2023-10-24 13:10:00,106.02,106.08,105.85,105.93,30744.0,104.8795,104.9388,104.7113,104.7904,30744.0
2023-10-24 13:20:00,105.98,106.11,105.8,105.9,138986.0,104.8399,104.9685,104.6618,104.7608,138986.0
2023-10-24 13:30:00,105.92,106.3,105.9,106.25,141137.0,104.7805,105.1565,104.7608,105.107,141137.0
2023-10-24 13:40:00,106.2,106.4,106.06,106.23,62683.0,105.0575,105.2554,104.919,105.0872,62683.0
2023-10-24 13:50:00,106.21,106.32,106.0,106.2,23630.0,105.0674,105.1762,104.8597,105.0575,23630.0
2023-10-24 14:00:00,106.2,106.38,106.11,106.23,30525.0,105.0575,105.2356,104.9685,105.0872,30525.0
2023-10-24 14:10:00,106.25,106.28,105.88,105.88,19238.0,105.107,105.1367,104.741,104.741,19238.0
2023-10-24 14:20:00,105.91,105.98,105.8,105.88,31970.0,104.7706,104.8399,104.6618,104.741,31970.0
2023-10-24 14:30:00,105.93,106.0,105.62,105.65,30475.0,104.7904,104.8597,104.4838,104.5134,30475.0
2023-10-24 14:40:00,105.65,105.68,105.42,105.59,68440.0,104.5134,104.5431,104.2859,104.4541,68440.0
2023-10-24 14:50:00,105.57,105.68,105.5,105.52,119183.0,104.4343,104.5431,104.3651,104.3848,119183.0
2023-10-24 15:00:00,105.51,105.89,105.49,105.87,33306.0,104.3749,104.7509,104.3552,104.7311,33306.0
2023-10-24 15:10:00,105.84,106.25,105.84,106.19,50927.0,104.7014,105.107,104.7014,105.0476,50927.0
2023-10-24 15:20:00,106.19,106.2,105.82,105.84,38212.0,105.0476,105.0575,104.6816,104.7014,38212.0
2023-10-24 15:30:00,105.85,105.87,105.36,105.36,55754.0,104.7113,104.7311,104.2266,104.2266,55754.0
2023-10-24 15:40:00,105.39,105.78,105.38,105.78,98835.0,104.2562,104.642,104.2463,104.642,98835.0
2023-10-24 15:50:00,105.79,105.96,105.61,105.64,240880.0,104.6519,104.8201,104.4739,104.5036,240880.0
2023-10-25 09:30:00,102.9,103.0,101.42,101.62,139990.0,101.793,101.892,100.3289,100.5268,139990.0
2023-10-25 09:40:00,101.81,102.42,100.51,101.03,120163.0,100.7148,101.3182,99.4287,99.9431,120163.0
2023-10-25 09:50:00,101.0,101.4,100.08,100.24,134134.0,99.9135,100.3092,99.0034,99.1616,134134.0
2023-10-25 10:00:00,100.19,101.26,100.09,101.09,87371.0,99.1122,100.1707,99.0133,100.0025,87371.0
2023-10-25 10:10:00,101.12,101.2,100.84,100.94,38904.0,100.0322,100.1113,99.7552,99.8541,38904.0
2023-10-25 10:20:00,100.87,101.47,100.64,101.47,37904.0,99.7849,100.3784,99.5573,100.3784,37904.0
2023-10-25 10:30:00,101.46,102.17,101.46,102.05,58014.0,100.3685,101.0709,100.3685,100.9522,58014.0
2023-10-25 10:40:00,102.09,102.49,102.0,102.47,60932.0,100.9917,101.3874,100.9027,101.3677,60932.0
2023-10-25 10:50:00,102.41,102.7,102.2,102.53,23051.0,101.3083,101.5952,101.1006,101.427,23051.0
2023-10-25 11:00:00,102.55,103.0,102.48,102.88,24330.0,101.4468,101.892,101.3775,101.7732,24330.0
2023-10-25 11:10:00,102.9,103.31,102.9,103.3,20303.0,101.793,102.1986,101.793,102.1887,20303.0
2023-10-25 11:20:00,103.3,103.74,103.08,103.69,30102.0,102.1887,102.624,101.9711,102.5745,30102.0
2023-10-25 11:30:00,103.67,103.93,103.45,103.91,49782.0,102.5547,102.8119,102.3371,102.7922,49782.0
2023-10-25 11:40:00,103.9,103.96,103.43,103.53,31610.0,102.7823,102.8416,102.3173,102.4163,31610.0
2023-10-25 11:50:00,103.5,103.65,103.16,103.2,74104.0,102.3866,102.535,102.0502,102.0898,74104.0
2023-10-25 12:00:00,103.16,103.3,102.93,103.05,22926.0,102.0502,102.1887,101.8227,101.9414,22926.0
2023-10-25 12:10:00,103.05,103.23,102.97,103.07,43014.0,101.9414,102.1195,101.8623,101.9612,43014.0
2023-10-25 12:20:00,103.07,103.51,103.07,103.46,33660.0,101.9612,102.3965,101.9612,102.347,33660.0
2023-10-25 12:30:00,103.42,103.77,103.42,103.7,16883.0,102.3074,102.6537,102.3074,102.5844,16883.0
2023-10-25 12:40:00,103.7,104.12,103.69,103.72,17836.0,102.5844,102.9999,102.5745,102.6042,17836.0
2023-10-25 12:50:00,103.72,103.78,103.53,103.66,11209.0,102.6042,102.6636,102.4163,102.5449,11209.0
2023-10-25 13:00:00,103.64,104.03,103.64,103.97,21052.0,102.5251,102.9109,102.5251,102.8515,21052.0
2023-10-25 13:10:00,103.96,104.17,103.79,104.03,26192.0,102.8416,103.0494,102.6735,102.9109,26192.0
2023-10-25 13:20:00,104.02,104.02,103.59,103.6,10039.0,102.901,102.901,102.4756,102.4855,10039.0
2023-10-25 13:30:00,103.61,103.68,103.48,103.55,9336.0,102.4954,102.5646,102.3668,102.436,9336.0
2023-10-25 13:40:00,103.58,103.65,103.32,103.34,10656.0,102.4657,102.535,102.2085,102.2283,10656.0
2023-10-25 13:50:00,103.27,103.35,103.19,103.25,9848.0,102.159,102.2382,102.0799,102.1393,9848.0
2023-10-25 14:00:00,103.27,103.47,103.13,103.21,13105.0,102.159,102.3569,102.0206,102.0997,13105.0
2023-10-25 14:10:00,103.21,103.48,103.17,103.4,13789.0,102.0997,102.3668,102.0601,102.2876,13789.0
2023-10-25 14:20:00,103.46,103.57,103.28,103.54,17659.0,102.347,102.4558,102.1689,102.4261,17659.0
2023-10-25 14:30:00,103.54,103.57,103.16,103.2,16862.0,102.4261,102.4558,102.0502,102.0898,16862.0
2023-10-25 14:40:00,103.2,103.37,103.08,103.29,18131.0,102.0898,102.258,101.9711,102.1788,18131.0
2023-10-25 14:50:00,103.3,103.49,103.26,103.39,23704.0,102.1887,102.3767,102.1492,102.2778,23704.0
2023-10-25 15:00:00,103.38,103.67,103.38,103.54,26669.0,102.2679,102.5547,102.2679,102.4261,26669.0
2023-10-25 15:10:00,103.57,103.72,103.42,103.64,21360.0,102.4558,102.6042,102.3074,102.5251,21360.0
2023-10-25 15:20:00,103.63,103.92,103.57,103.71,36679.0,102.5152,102.8021,102.4558,102.5943,36679.0
2023-10-25 15:30:00,103.74,103.9,103.59,103.59,28029.0,102.624,102.7823,102.4756,102.4756,28029.0
2023-10-25 15:40:00,103.59,103.62,103.4,103.62,40833.0,102.4756,102.5053,102.2876,102.5053,40833.0
2023-10-25 15:50:00,103.63,103.73,103.33,103.4,159817.0,102.5152,102.6141,102.2184,102.2876,159817.0
2023-10-26 09:30:00,103.47,104.18,103.43,103.82,28862.0,102.3569,103.0593,102.3173,102.7031,28862.0
2023-10-26 09:40:00,103.78,104.65,103.78,104.25,17172.0,102.6636,103.5242,102.6636,103.1285,17172.0
2023-10-26 09:50:00,104.32,104.57,103.84,104.0,12618.0,103.1978,103.4451,102.7229,102.8812,12618.0
2023-10-26 10:00:00,103.99,103.99,103.24,103.55,18885.0,102.8713,102.8713,102.1294,102.436,18885.0
2023-10-26 10:10:00,103.58,103.87,103.42,103.61,19350.0,102.4657,102.7526,102.3074,102.4954,19350.0
2023-10-26 10:20:00,103.61,103.73,103.48,103.72,16849.0,102.4954,102.6141,102.3668,102.6042,16849.0
2023-10-26 10:30:00,103.7,103.89,103.45,103.84,14616.0,102.5844,102.7724,102.3371,102.7229,14616.0
2023-10-26 10:40:00,103.92,104.45,103.83,104.45,17242.0,102.8021,103.3264,102.713,103.3264,17242.0
2023-10-26 10:50:00,104.47,104.69,104.39,104.6,15382.0,103.3461,103.5638,103.267,103.4747,15382.0
2023-10-26 11:00:00,104.61,104.91,104.28,104.3,17026.0,103.4846,103.7814,103.1582,103.178,17026.0
2023-10-26 11:10:00,104.32,104.39,103.91,104.2,19384.0,103.1978,103.267,102.7922,103.079,19384.0
2023-10-26 11:20:00,104.21,104.46,104.09,104.29,14869.0,103.0889,103.3362,102.9702,103.1681,14869.0
2023-10-26 11:30:00,104.39,104.63,104.22,104.59,16505.0,103.267,103.5044,103.0988,103.4648,16505.0
2023-10-26 11:40:00,104.54,104.61,104.28,104.32,14925.0,103.4154,103.4846,103.1582,103.1978,14925.0
2023-10-26 11:50:00,104.32,104.41,104.1,104.11,10929.0,103.1978,103.2868,102.9801,102.99,10929.0
2023-10-26 12:00:00,104.04,104.25,103.93,104.02,20083.0,102.9208,103.1285,102.8119,102.901,20083.0
2023-10-26 12:10:00,104.0,104.16,103.88,103.97,13738.0,102.8812,103.0395,102.7625,102.8515,13738.0
2023-10-26 12:20:00,103.89,104.04,103.79,104.0,7535.0,102.7724,102.9208,102.6735,102.8812,7535.0
2023-10-26 12:30:00,103.94,104.07,103.77,103.77,11306.0,102.8218,102.9504,102.6537,102.6537,11306.0
2023-10-26 12:40:00,103.77,103.93,103.69,103.84,15541.0,102.6537,102.8119,102.5745,102.7229,15541.0
2023-10-26 12:50:00,103.86,104.09,103.86,103.98,8755.0,102.7427,102.9702,102.7427,102.8614,8755.0
2023-10-26 13:00:00,103.98,104.26,103.89,104.04,7452.0,102.8614,103.1384,102.7724,102.9208,7452.0
2023-10-26 13:10:00,104.06,104.16,103.99,104.02,8461.0,102.9405,103.0395,102.8713,102.901,8461.0
2023-10-26 13:20:00,104.06,104.17,103.91,104.06,21616.0,102.9405,103.0494,102.7922,102.9405,21616.0
2023-10-26 13:30:00,104.09,104.35,103.96,104.29,9805.0,102.9702,103.2274,102.8416,103.1681,9805.0
2023-10-26 13:40:00,104.3,104.49,104.27,104.42,7365.0,103.178,103.3659,103.1483,103.2967,7365.0
2023-10-26 13:50:00,104.4,104.49,104.35,104.4,23587.0,103.2769,103.3659,103.2274,103.2769,23587.0
2023-10-26 14:00:00,104.41,104.41,104.18,104.24,9015.0,103.2868,103.2868,103.0593,103.1186,9015.0
2023-10-26 14:10:00,104.28,104.51,104.28,104.37,6224.0,103.1582,103.3857,103.1582,103.2472,6224.0
2023-10-26 14:20:00,104.4,104.46,104.29,104.37,7734.0,103.2769,103.3362,103.1681,103.2472,7734.0
2023-10-26 14:30:00,104.39,104.58,104.37,104.5,15042.0,103.267,103.455,103.2472,103.3758,15042.0
2023-10-26 14:40:00,104.46,104.53,104.38,104.43,9706.0,103.3362,103.4055,103.2571,103.3066,9706.0
2023-10-26 14:50:00,104.44,104.73,104.38,104.73,25973.0,103.3165,103.6033,103.2571,103.6033,25973.0
2023-10-26 15:00:00,104.72,104.76,104.47,104.49,24220.0,103.5934,103.633,103.3461,103.3659,24220.0
2023-10-26 15:10:00,104.49,104.5,104.17,104.18,29003.0,103.3659,103.3758,103.0494,103.0593,29003.0
2023-10-26 15:20:00,104.16,104.33,104.16,104.22,24253.0,103.0395,103.2076,103.0395,103.0988,24253.0
2023-10-26 15:30:00,104.22,104.29,104.1,104.15,30705.0,103.0988,103.1681,102.9801,103.0296,30705.0
2023-10-26 15:40:00,104.15,104.28,104.01,104.23,54840.0,103.0296,103.1582,102.8911,103.1087,54840.0
2023-10-26 15:50:00,104.24,104.5,104.23,104.32,127516.0,103.1186,103.3758,103.1087,103.1978,127516.0
2023-10-27 09:30:00,104.54,104.78,103.71,104.07,39777.0,103.4154,103.6528,102.5943,102.9504,39777.0
2023-10-27 09:40:00,104.06,104.11,103.56,103.66,24222.0,102.9405,102.99,102.4459,102.5449,24222.0
2023-10-27 09:50:00,103.64,103.94,103.36,103.86,16089.0,102.5251,102.8218,102.2481,102.7427,16089.0
2023-10-27 10:00:00,103.83,104.09,103.46,103.7,20413.0,102.713,102.9702,102.347,102.5844,20413.0
2023-10-27 10:10:00,103.64,103.71,103.28,103.3,12711.0,102.5251,102.5943,102.1689,102.1887,12711.0
2023-10-27 10:20:00,103.32,103.78,103.27,103.74,22600.0,102.2085,102.6636,102.159,102.624,22600.0
2023-10-27 10:30:00,103.88,103.93,103.62,103.64,9989.0,102.7625,102.8119,102.5053,102.5251,9989.0
2023-10-27 10:40:00,103.67,103.94,103.62,103.73,8733.0,102.5547,102.8218,102.5053,102.6141,8733.0
2023-10-27 10:50:00,103.76,104.08,103.76,103.95,10305.0,102.6438,102.9603,102.6438,102.8317,10305.0
2023-10-27 11:00:00,103.95,104.22,103.85,104.22,5863.0,102.8317,103.0988,102.7328,103.0988,5863.0
2023-10-27 11:10:00,104.21,104.28,104.09,104.2,10750.0,103.0889,103.1582,102.9702,103.079,10750.0
2023-10-27 11:20:00,104.19,104.27,103.98,103.98,18520.0,103.0692,103.1483,102.8614,102.8614,18520.0
2023-10-27 11:30:00,103.96,103.97,103.63,103.79,8875.0,102.8416,102.8515,102.5152,102.6735,8875.0
2023-10-27 11:40:00,103.85,103.91,103.65,103.72,6352.0,102.7328,102.7922,102.535,102.6042,6352.0
2023-10-27 11:50:00,103.73,103.96,103.62,103.73,14387.0,102.6141,102.8416,102.5053,102.6141,14387.0
2023-10-27 12:00:00,103.79,103.85,103.65,103.72,16610.0,102.6735,102.7328,102.535,102.6042,16610.0
2023-10-27 12:10:00,103.7,103.75,103.62,103.72,5601.0,102.5844,102.6339,102.5053,102.6042,5601.0
2023-10-27 12:20:00,103.72,103.73,103.32,103.45,13160.0,102.6042,102.6141,102.2085,102.3371,13160.0
2023-10-27 12:30:00,103.49,103.61,103.46,103.46,10048.0,102.3767,102.4954,102.347,102.347,10048.0
2023-10-27 12:40:00,103.47,103.51,103.36,103.37,14093.0,102.3569,102.3965,102.2481,102.258,14093.0
2023-10-27 12:50:00,103.36,103.42,103.28,103.4,9853.0,102.2481,102.3074,102.1689,102.2876,9853.0
2023-10-27 13:00:00,103.38,103.47,103.29,103.31,18763.0,102.2679,102.3569,102.1788,102.1986,18763.0
2023-10-27 13:10:00,103.33,103.41,103.25,103.27,18516.0,102.2184,102.2975,102.1393,102.159,18516.0
2023-10-27 13:20:00,103.25,103.26,102.91,102.92,25286.0,102.1393,102.1492,101.8029,101.8128,25286.0
2023-10-27 13:30:00,102.95,103.03,102.82,102.83,11111.0,101.8425,101.9216,101.7139,101.7238,11111.0
2023-10-27 13:40:00,102.83,103.05,102.79,102.95,14683.0,101.7238,101.9414,101.6842,101.8425,14683.0
2023-10-27 13:50:00,103.0,103.05,102.89,102.96,10907.0,101.892,101.9414,101.7831,101.8524,10907.0
2023-10-27 14:00:00,102.97,103.07,102.8,103.07,78187.0,101.8623,101.9612,101.6941,101.9612,78187.0
2023-10-27 14:10:00,103.04,103.16,103.0,103.09,58377.0,101.9315,102.0502,101.892,101.981,58377.0
2023-10-27 14:20:00,103.13,103.13,102.71,102.76,208190.0,102.0206,102.0206,101.6051,101.6545,208190.0
2023-10-27 14:30:00,102.76,103.17,102.76,103.08,13472.0,101.6545,102.0601,101.6545,101.9711,13472.0
2023-10-27 14:40:00,103.14,103.14,102.78,102.79,17677.0,102.0304,102.0304,101.6743,101.6842,17677.0
2023-10-27 14:50:00,102.87,102.87,102.46,102.5,17543.0,101.7634,101.7634,101.3578,101.3973,17543.0
2023-10-27 15:00:00,102.52,102.58,102.42,102.49,33545.0,101.4171,101.4765,101.3182,101.3874,33545.0
2023-10-27 15:10:00,102.51,102.69,102.4,102.66,30115.0,101.4072,101.5853,101.2984,101.5556,30115.0
2023-10-27 15:20:00,102.66,102.97,102.61,102.97,20609.0,101.5556,101.8623,101.5061,101.8623,20609.0
2023-10-27 15:30:00,102.96,102.96,102.56,102.56,35149.0,101.8524,101.8524,101.4567,101.4567,35149.0
2023-10-27 15:40:00,102.57,102.8,102.44,102.77,40266.0,101.4666,101.6941,101.338,101.6644,40266.0
2023-10-27 15:50:00,102.79,102.92,102.69,102.76,242696.0,101.6842,101.8128,101.5853,101.6545,242696.0
2023-10-30 09:30:00,102.71,102.78,99.14,99.17,86774.0,101.6051,101.6743,98.0735,98.1032,86774.0
2023-10-30 09:40:00,99.25,99.27,97.25,97.67,186429.0,98.1823,98.2021,96.2038,96.6193,186429.0
2023-10-30 09:50:00,97.6,98.03,96.8,97.65,125648.0,96.55,96.9754,95.7586,96.5995,125648.0
2023-10-30 10:00:00,97.65,98.27,97.44,98.08,128916.0,96.5995,97.2128,96.3918,97.0249,128916.0
2023-10-30 10:10:00,98.13,99.06,98.11,98.53,77965.0,97.0743,97.9943,97.0546,97.47,77965.0
2023-10-30 10:20:00,98.55,98.89,97.91,98.89,148477.0,97.4898,97.8262,96.8567,97.8262,148477.0
2023-10-30 10:30:00,98.86,98.95,98.47,98.64,59002.0,97.7965,97.8855,97.4107,97.5789,59002.0
2023-10-30 10:40:00,98.64,98.88,98.56,98.59,38016.0,97.5789,97.8163,97.4997,97.5294,38016.0
2023-10-30 10:50:00,98.63,98.67,98.37,98.63,71988.0,97.569,97.6085,97.3118,97.569,71988.0
2023-10-30 11:00:00,98.59,99.04,98.47,98.95,94771.0,97.5294,97.9746,97.4107,97.8855,94771.0
2023-10-30 11:10:00,98.95,99.05,98.63,98.94,37029.0,97.8855,97.9844,97.569,97.8756,37029.0
2023-10-30 11:20:00,98.94,98.98,98.44,98.73,42047.0,97.8756,97.9152,97.381,97.6679,42047.0
2023-10-30 11:30:00,98.81,99.81,98.81,99.53,55905.0,97.747,98.7363,97.747,98.4593,55905.0
2023-10-30 11:40:00,99.53,99.6,99.14,99.2,25458.0,98.4593,98.5285,98.0735,98.1328,25458.0
2023-10-30 11:50:00,99.15,99.35,99.14,99.33,23669.0,98.0834,98.2812,98.0735,98.2614,23669.0
2023-10-30 12:00:00,99.32,99.48,99.17,99.17,25026.0,98.2515,98.4098,98.1032,98.1032,25026.0
2023-10-30 12:10:00,99.21,99.26,98.95,99.14,34010.0,98.1427,98.1922,97.8855,98.0735,34010.0
2023-10-30 12:20:00,99.17,99.65,99.15,99.65,24184.0,98.1032,98.578,98.0834,98.578,24184.0
2023-10-30 12:30:00,99.67,99.67,99.45,99.5,24717.0,98.5978,98.5978,98.3801,98.4296,24717.0
2023-10-30 12:40:00,99.51,99.57,99.25,99.41,28028.0,98.4395,98.4989,98.1823,98.3406,28028.0
2023-10-30 12:50:00,99.4,99.52,99.35,99.43,102024.0,98.3307,98.4494,98.2812,98.3604,102024.0
2023-10-30 13:00:00,99.43,100.1,99.42,99.94,27035.0,98.3604,99.0231,98.3505,98.8649,27035.0
2023-10-30 13:10:00,99.95,100.04,99.89,100.0,13283.0,98.8748,98.9638,98.8154,98.9242,13283.0
2023-10-30 13:20:00,99.97,100.22,99.89,100.13,42598.0,98.8945,99.1419,98.8154,99.0528,42598.0
2023-10-30 13:30:00,100.11,100.22,99.96,100.13,48902.0,99.033,99.1419,98.8847,99.0528,48902.0
2023-10-30 13:40:00,100.14,100.4,100.08,100.34,22821.0,99.0627,99.3199,99.0034,99.2606,22821.0
2023-10-30 13:50:00,100.39,100.74,100.34,100.47,24387.0,99.31,99.6563,99.2606,99.3892,24387.0
2023-10-30 14:00:00,100.39,100.59,100.29,100.59,21426.0,99.31,99.5079,99.2111,99.5079,21426.0
2023-10-30 14:10:00,100.59,100.7,100.47,100.66,20811.0,99.5079,99.6167,99.3892,99.5771,20811.0
2023-10-30 14:20:00,100.66,100.88,100.64,100.7,26649.0,99.5771,99.7948,99.5573,99.6167,26649.0
2023-10-30 14:30:00,100.74,100.91,100.61,100.68,39437.0,99.6563,99.8244,99.5277,99.5969,39437.0
2023-10-30 14:40:00,100.67,101.21,100.65,101.01,70002.0,99.587,100.1212,99.5672,99.9234,70002.0
2023-10-30 14:50:00,100.98,100.98,100.5,100.63,26768.0,99.8937,99.8937,99.4188,99.5474,26768.0
2023-10-30 15:00:00,100.63,100.98,100.63,100.81,20301.0,99.5474,99.8937,99.5474,99.7255,20301.0
2023-10-30 15:10:00,100.78,101.18,100.78,101.18,38568.0,99.6958,100.0915,99.6958,100.0915,38568.0
2023-10-30 15:20:00,101.15,101.32,101.09,101.14,68736.0,100.0619,100.23,100.0025,100.052,68736.0
2023-10-30 15:30:00,101.16,101.16,100.96,101.01,32825.0,100.0717,100.0717,99.8739,99.9234,32825.0
2023-10-30 15:40:00,101.01,101.04,100.76,100.96,62626.0,99.9234,99.953,99.676,99.8739,62626.0
2023-10-30 15:50:00,101.03,101.41,100.93,101.17,288019.0,99.9431,100.3191,99.8442,100.0816,288019.0
2023-10-31 09:30:00,103.0,104.05,102.2,103.83,103402.0,101.892,102.9307,101.1006,102.713,103402.0
2023-10-31 09:40:00,103.88,104.2,102.89,103.18,41216.0,102.7625,103.079,101.7831,102.07,41216.0
2023-10-31 09:50:00,103.18,103.3,101.97,102.44,36255.0,102.07,102.1887,100.873,101.338,36255.0
2023-10-31 10:00:00,102.48,103.23,102.23,103.23,51558.0,101.3775,102.1195,101.1302,102.1195,51558.0
2023-10-31 10:10:00,103.26,103.83,103.09,103.17,54549.0,102.1492,102.713,101.981,102.0601,54549.0
2023-10-31 10:20:00,103.04,103.29,102.92,103.25,49525.0,101.9315,102.1788,101.8128,102.1393,49525.0
2023-10-31 10:30:00,103.25,103.27,102.96,103.23,30255.0,102.1393,102.159,101.8524,102.1195,30255.0
2023-10-31 10:40:00,103.23,103.41,102.87,102.87,32797.0,102.1195,102.2975,101.7634,101.7634,32797.0
2023-10-31 10:50:00,102.92,103.2,102.86,103.07,30832.0,101.8128,102.0898,101.7535,101.9612,30832.0
2023-10-31 11:00:00,103.07,103.09,102.38,102.39,23300.0,101.9612,101.981,101.2786,101.2885,23300.0
2023-10-31 11:10:00,102.38,102.54,101.94,102.22,33746.0,101.2786,101.4369,100.8434,101.1203,33746.0
2023-10-31 11:20:00,102.22,102.77,102.07,102.48,44552.0,101.1203,101.6644,100.972,101.3775,44552.0
2023-10-31 11:30:00,102.49,102.81,102.42,102.68,27626.0,101.3874,101.704,101.3182,101.5754,27626.0
2023-10-31 11:40:00,102.67,102.94,102.64,102.77,36201.0,101.5655,101.8326,101.5358,101.6644,36201.0
2023-10-31 11:50:00,102.71,103.12,102.52,103.1,13540.0,101.6051,102.0107,101.4171,101.9909,13540.0
2023-10-31 12:00:00,103.03,103.1,102.85,102.9,8101.0,101.9216,101.9909,101.7436,101.793,8101.0
2023-10-31 12:10:00,102.89,102.89,102.29,102.56,25284.0,101.7831,101.7831,101.1896,101.4567,25284.0
2023-10-31 12:20:00,102.53,102.61,102.36,102.43,12584.0,101.427,101.5061,101.2588,101.3281,12584.0
2023-10-31 12:30:00,102.48,102.61,102.19,102.25,12613.0,101.3775,101.5061,101.0907,101.15,12613.0
2023-10-31 12:40:00,102.17,102.42,102.07,102.29,15199.0,101.0709,101.3182,100.972,101.1896,15199.0
2023-10-31 12:50:00,102.26,102.31,102.14,102.25,9067.0,101.1599,101.2094,101.0412,101.15,9067.0
2023-10-31 13:00:00,102.27,102.55,102.26,102.51,13059.0,101.1698,101.4468,101.1599,101.4072,13059.0
2023-10-31 13:10:00,102.49,102.52,102.26,102.41,13588.0,101.3874,101.4171,101.1599,101.3083,13588.0
2023-10-31 13:20:00,102.39,102.55,102.33,102.45,10066.0,101.2885,101.4468,101.2292,101.3479,10066.0
2023-10-31 13:30:00,102.52,102.59,102.43,102.44,16063.0,101.4171,101.4864,101.3281,101.338,16063.0
2023-10-31 13:40:00,102.46,102.65,102.39,102.61,13055.0,101.3578,101.5457,101.2885,101.5061,13055.0
2023-10-31 13:50:00,102.58,102.71,102.48,102.69,15958.0,101.4765,101.6051,101.3775,101.5853,15958.0
2023-10-31 14:00:00,102.72,102.91,102.72,102.81,16508.0,101.615,101.8029,101.615,101.704,16508.0
2023-10-31 14:10:00,102.78,102.86,102.65,102.77,19808.0,101.6743,101.7535,101.5457,101.6644,19808.0
2023-10-31 14:20:00,102.8,102.9,102.79,102.83,20121.0,101.6941,101.793,101.6842,101.7238,20121.0
2023-10-31 14:30:00,102.84,103.11,102.8,103.1,13541.0,101.7337,102.0008,101.6941,101.9909,13541.0
2023-10-31 14:40:00,103.11,103.2,103.06,103.08,19466.0,102.0008,102.0898,101.9513,101.9711,19466.0
2023-10-31 14:50:00,103.08,103.23,103.07,103.15,13756.0,101.9711,102.1195,101.9612,102.0403,13756.0
2023-10-31 15:00:00,103.17,103.32,103.08,103.32,27773.0,102.0601,102.2085,101.9711,102.2085,27773.0
2023-10-31 15:10:00,103.3,103.42,103.17,103.42,28287.0,102.1887,102.3074,102.0601,102.3074,28287.0
2023-10-31 15:20:00,103.41,103.61,103.33,103.57,54186.0,102.2975,102.4954,102.2184,102.4558,54186.0
2023-10-31 15:30:00,103.58,103.58,103.22,103.22,40301.0,102.4657,102.4657,102.1096,102.1096,40301.0
2023-10-31 15:40:00,103.21,103.45,103.19,103.42,47919.0,102.0997,102.3371,102.0799,102.3074,47919.0
2023-10-31 15:50:00,103.43,103.54,103.33,103.37,159855.0,102.3173,102.4261,102.2184,102.258,159855.0
2023-11-01 09:30:00,102.5,102.5,101.26,101.26,72787.0,101.3973,101.3973,100.1707,100.1707,72787.0
2023-11-01 09:40:00,101.33,101.33,100.26,100.7,99334.0,100.2399,100.2399,99.1814,99.6167,99334.0
2023-11-01 09:50:00,100.7,101.64,100.69,101.59,17535.0,99.6167,100.5466,99.6068,100.4971,17535.0
2023-11-01 10:00:00,101.68,101.89,101.35,101.44,21354.0,100.5862,100.7939,100.2597,100.3487,21354.0
2023-11-01 10:10:00,101.43,101.86,101.38,101.6,52217.0,100.3388,100.7642,100.2894,100.507,52217.0
2023-11-01 10:20:00,101.66,101.79,101.34,101.34,29248.0,100.5664,100.695,100.2498,100.2498,29248.0
2023-11-01 10:30:00,101.41,102.06,101.34,101.76,29387.0,100.3191,100.9621,100.2498,100.6653,29387.0
2023-11-01 10:40:00,101.75,102.06,101.72,101.73,17208.0,100.6554,100.9621,100.6257,100.6356,17208.0
2023-11-01 10:50:00,101.71,101.79,101.38,101.58,25173.0,100.6158,100.695,100.2894,100.4872,25173.0
2023-11-01 11:00:00,101.59,101.64,101.47,101.59,30976.0,100.4971,100.5466,100.3784,100.4971,30976.0
2023-11-01 11:10:00,101.66,101.66,101.31,101.33,18332.0,100.5664,100.5664,100.2201,100.2399,18332.0
2023-11-01 11:20:00,101.31,101.68,101.19,101.49,37568.0,100.2201,100.5862,100.1014,100.3982,37568.0
2023-11-01 11:30:00,101.48,101.64,101.44,101.51,23899.0,100.3883,100.5466,100.3487,100.418,23899.0
2023-11-01 11:40:00,101.49,101.87,101.45,101.84,46535.0,100.3982,100.7741,100.3586,100.7444,46535.0
2023-11-01 11:50:00,101.81,101.96,101.72,101.84,22379.0,100.7148,100.8631,100.6257,100.7444,22379.0
2023-11-01 12:00:00,101.88,102.03,101.69,101.85,19774.0,100.784,100.9324,100.596,100.7543,19774.0
2023-11-01 12:10:00,101.87,101.9,101.27,101.54,28386.0,100.7741,100.8038,100.1806,100.4477,28386.0
2023-11-01 12:20:00,101.51,101.72,101.48,101.5,21712.0,100.418,100.6257,100.3883,100.4081,21712.0
2023-11-01 12:30:00,101.48,101.67,101.48,101.52,36886.0,100.3883,100.5763,100.3883,100.4279,36886.0
2023-11-01 12:40:00,101.48,101.51,101.24,101.29,12019.0,100.3883,100.418,100.1509,100.2003,12019.0
2023-11-01 12:50:00,101.29,101.42,101.27,101.33,13132.0,100.2003,100.3289,100.1806,100.2399,13132.0
2023-11-01 13:00:00,101.35,101.66,101.3,101.62,13591.0,100.2597,100.5664,100.2102,100.5268,13591.0
2023-11-01 13:10:00,101.62,101.8,101.6,101.63,16658.0,100.5268,100.7049,100.507,100.5367,16658.0
2023-11-01 13:20:00,101.63,101.74,101.5,101.72,7344.0,100.5367,100.6455,100.4081,100.6257,7344.0
2023-11-01 13:30:00,101.67,101.69,101.53,101.63,15304.0,100.5763,100.596,100.4378,100.5367,15304.0
2023-11-01 13:40:00,101.65,101.98,101.6,101.62,15258.0,100.5565,100.8829,100.507,100.5268,15258.0
2023-11-01 13:50:00,101.61,101.77,101.59,101.73,14084.0,100.5169,100.6752,100.4971,100.6356,14084.0
2023-11-01 14:00:00,101.73,101.81,101.39,101.43,13082.0,100.6356,100.7148,100.2993,100.3388,13082.0
2023-11-01 14:10:00,101.49,101.55,101.28,101.42,21381.0,100.3982,100.4576,100.1905,100.3289,21381.0
2023-11-01 14:20:00,101.42,101.57,101.28,101.51,30806.0,100.3289,100.4773,100.1905,100.418,30806.0
2023-11-01 14:30:00,101.54,101.74,101.27,101.39,59931.0,100.4477,100.6455,100.1806,100.2993,59931.0
2023-11-01 14:40:00,101.4,101.4,101.08,101.31,85710.0,100.3092,100.3092,99.9926,100.2201,85710.0
2023-11-01 14:50:00,101.37,102.13,101.37,102.02,31831.0,100.2795,101.0313,100.2795,100.9225,31831.0
2023-11-01 15:00:00,102.06,102.57,102.06,102.52,38517.0,100.9621,101.4666,100.9621,101.4171,38517.0
2023-11-01 15:10:00,102.53,102.7,102.28,102.51,46781.0,101.427,101.5952,101.1797,101.4072,46781.0
2023-11-01 15:20:00,102.54,102.9,102.53,102.61,28357.0,101.4369,101.793,101.427,101.5061,28357.0
2023-11-01 15:30:00,102.61,103.07,102.6,102.98,44282.0,101.5061,101.9612,101.4963,101.8722,44282.0
2023-11-01 15:40:00,102.95,103.21,102.9,103.14,60605.0,101.8425,102.0997,101.793,102.0304,60605.0
2023-11-01 15:50:00,103.1,103.12,102.86,102.86,163860.0,101.9909,102.0107,101.7535,101.7535,163860.0
2023-11-02 09:30:00,103.97,103.97,103.39,103.41,34552.0,102.8515,102.8515,102.2778,102.2975,34552.0
2023-11-02 09:40:00,103.25,103.51,102.71,103.12,27099.0,102.1393,102.3965,101.6051,102.0107,27099.0
2023-11-02 09:50:00,103.16,103.32,102.93,103.07,54760.0,102.0502,102.2085,101.8227,101.9612,54760.0
2023-11-02 10:00:00,103.03,103.65,102.7,103.5,14773.0,101.9216,102.535,101.5952,102.3866,14773.0
2023-11-02 10:10:00,103.53,103.54,103.06,103.09,15369.0,102.4163,102.4261,101.9513,101.981,15369.0
2023-11-02 10:20:00,103.06,103.69,103.06,103.62,18314.0,101.9513,102.5745,101.9513,102.5053,18314.0
2023-11-02 10:30:00,103.66,103.99,103.54,103.66,11398.0,102.5449,102.8713,102.4261,102.5449,11398.0
2023-11-02 10:40:00,103.61,103.71,103.52,103.59,9798.0,102.4954,102.5943,102.4064,102.4756,9798.0
2023-11-02 10:50:00,103.65,103.65,103.31,103.53,12026.0,102.535,102.535,102.1986,102.4163,12026.0
2023-11-02 11:00:00,103.57,103.74,103.52,103.66,10875.0,102.4558,102.624,102.4064,102.5449,10875.0
2023-11-02 11:10:00,103.67,103.87,103.57,103.61,17638.0,102.5547,102.7526,102.4558,102.4954,17638.0
2023-11-02 11:20:00,103.63,103.67,103.38,103.51,15553.0,102.5152,102.5547,102.2679,102.3965,15553.0
2023-11-02 11:30:00,103.5,103.65,103.45,103.56,10829.0,102.3866,102.535,102.3371,102.4459,10829.0
2023-11-02 11:40:00,103.62,103.78,103.5,103.63,13841.0,102.5053,102.6636,102.3866,102.5152,13841.0
2023-11-02 11:50:00,103.63,103.7,103.55,103.64,15684.0,102.5152,102.5844,102.436,102.5251,15684.0
2023-11-02 12:00:00,103.59,103.97,103.59,103.87,12808.0,102.4756,102.8515,102.4756,102.7526,12808.0
2023-11-02 12:10:00,103.82,104.04,103.79,103.8,17111.0,102.7031,102.9208,102.6735,102.6833,17111.0
2023-11-02 12:20:00,103.79,104.0,103.75,104.0,11703.0,102.6735,102.8812,102.6339,102.8812,11703.0
2023-11-02 12:30:00,104.01,104.01,103.71,103.89,3646.0,102.8911,102.8911,102.5943,102.7724,3646.0
2023-11-02 12:40:00,103.82,104.2,103.82,103.97,10387.0,102.7031,103.079,102.7031,102.8515,10387.0
2023-11-02 12:50:00,104.03,104.13,103.96,104.1,8097.0,102.9109,103.0098,102.8416,102.9801,8097.0
2023-11-02 13:00:00,104.08,104.17,104.01,104.17,8811.0,102.9603,103.0494,102.8911,103.0494,8811.0
2023-11-02 13:10:00,104.15,104.31,104.12,104.22,9772.0,103.0296,103.1879,102.9999,103.0988,9772.0
2023-11-02 13:20:00,104.21,104.23,104.09,104.23,7764.0,103.0889,103.1087,102.9702,103.1087,7764.0
2023-11-02 13:30:00,104.27,104.45,104.23,104.38,14789.0,103.1483,103.3264,103.1087,103.2571,14789.0
2023-11-02 13:40:00,104.38,104.43,104.09,104.09,17188.0,103.2571,103.3066,102.9702,102.9702,17188.0
2023-11-02 13:50:00,104.02,104.4,104.02,104.37,8671.0,102.901,103.2769,102.901,103.2472,8671.0
2023-11-02 14:00:00,104.35,104.35,104.18,104.24,7546.0,103.2274,103.2274,103.0593,103.1186,7546.0
2023-11-02 14:10:00,104.23,104.28,104.12,104.13,12935.0,103.1087,103.1582,102.9999,103.0098,12935.0
2023-11-02 14:20:00,104.14,104.3,104.04,104.3,24456.0,103.0197,103.178,102.9208,103.178,24456.0
2023-11-02 14:30:00,104.29,104.32,104.15,104.16,24916.0,103.1681,103.1978,103.0296,103.0395,24916.0
2023-11-02 14:40:00,104.14,104.47,104.11,104.43,16775.0,103.0197,103.3461,102.99,103.3066,16775.0
2023-11-02 14:50:00,104.44,104.51,104.32,104.37,16031.0,103.3165,103.3857,103.1978,103.2472,16031.0
2023-11-02 15:00:00,104.38,104.64,104.38,104.59,22698.0,103.2571,103.5143,103.2571,103.4648,22698.0
2023-11-02 15:10:00,104.58,104.63,104.37,104.39,17180.0,103.455,103.5044,103.2472,103.267,17180.0
2023-11-02 15:20:00,104.39,104.4,104.18,104.36,15061.0,103.267,103.2769,103.0593,103.2373,15061.0
2023-11-02 15:30:00,104.34,104.47,104.26,104.47,19605.0,103.2175,103.3461,103.1384,103.3461,19605.0
2023-11-02 15:40:00,104.44,104.54,104.3,104.48,28549.0,103.3165,103.4154,103.178,103.356,28549.0
2023-11-02 15:50:00,104.46,104.6,104.34,104.48,155738.0,103.3362,103.4747,103.2175,103.356,155738.0
2023-11-03 09:30:00,106.5,107.35,106.41,106.66,63140.0,105.3543,106.1952,105.2653,105.5126,63140.0
2023-11-03 09:40:00,106.69,107.04,106.12,106.82,53160.0,105.5423,105.8885,104.9784,105.6709,53160.0
2023-11-03 09:50:00,106.79,107.9,106.56,107.78,37094.0,105.6412,106.7392,105.4137,106.6205,37094.0
2023-11-03 10:00:00,107.83,108.34,107.72,108.31,73343.0,106.67,107.1745,106.5612,107.1448,73343.0
2023-11-03 10:10:00,108.39,108.5,107.94,108.12,43265.0,107.224,107.3328,106.7788,106.9569,43265.0
2023-11-03 10:20:00,108.09,108.31,107.94,108.31,46083.0,106.9272,107.1448,106.7788,107.1448,46083.0
2023-11-03 10:30:00,108.18,108.18,107.78,107.93,44172.0,107.0162,107.0162,106.6205,106.7689,44172.0
2023-11-03 10:40:00,107.97,107.97,107.72,107.84,52669.0,106.8085,106.8085,106.5612,106.6799,52669.0
2023-11-03 10:50:00,107.84,107.86,107.55,107.79,41756.0,106.6799,106.6997,106.393,106.6304,41756.0
2023-11-03 11:00:00,107.79,107.95,107.79,107.83,14597.0,106.6304,106.7887,106.6304,106.67,14597.0
2023-11-03 11:10:00,107.81,107.96,107.7,107.92,28713.0,106.6502,106.7986,106.5414,106.759,28713.0
2023-11-03 11:20:00,107.95,108.29,107.88,108.14,13912.0,106.7887,107.125,106.7195,106.9767,13912.0
2023-11-03 11:30:00,108.11,108.46,108.11,108.45,13800.0,106.947,107.2932,106.947,107.2833,13800.0
2023-11-03 11:40:00,108.45,108.69,108.44,108.54,35944.0,107.2833,107.5207,107.2734,107.3724,35944.0
2023-11-03 11:50:00,108.61,108.75,108.61,108.67,17174.0,107.4416,107.5801,107.4416,107.501,17174.0
2023-11-03 12:00:00,108.68,108.75,108.43,108.44,19491.0,107.5108,107.5801,107.2635,107.2734,19491.0
2023-11-03 12:10:00,108.44,108.55,108.21,108.44,24506.0,107.2734,107.3822,107.0459,107.2734,24506.0
2023-11-03 12:20:00,108.46,108.76,108.44,108.64,24373.0,107.2932,107.59,107.2734,107.4713,24373.0
2023-11-03 12:30:00,108.63,108.85,108.49,108.5,24296.0,107.4614,107.679,107.3229,107.3328,24296.0
2023-11-03 12:40:00,108.49,108.57,108.43,108.51,28020.0,107.3229,107.402,107.2635,107.3427,28020.0
2023-11-03 12:50:00,108.51,108.92,108.51,108.81,22055.0,107.3427,107.7483,107.3427,107.6394,22055.0
2023-11-03 13:00:00,108.81,108.93,108.78,108.82,43425.0,107.6394,107.7582,107.6098,107.6493,43425.0
2023-11-03 13:10:00,108.82,108.93,108.62,108.73,54091.0,107.6493,107.7582,107.4515,107.5603,54091.0
2023-11-03 13:20:00,108.75,108.83,108.37,108.51,19045.0,107.5801,107.6592,107.2042,107.3427,19045.0
2023-11-03 13:30:00,108.52,108.54,108.21,108.21,13970.0,107.3526,107.3724,107.0459,107.0459,13970.0
2023-11-03 13:40:00,108.22,108.3,108.09,108.16,13845.0,107.0558,107.1349,106.9272,106.9964,13845.0
2023-11-03 13:50:00,108.16,108.35,108.15,108.28,34274.0,106.9964,107.1844,106.9865,107.1152,34274.0
2023-11-03 14:00:00,108.25,108.31,108.16,108.22,10537.0,107.0855,107.1448,106.9964,107.0558,10537.0
2023-11-03 14:10:00,108.2,108.21,107.95,108.13,25485.0,107.036,107.0459,106.7887,106.9668,25485.0
2023-11-03 14:20:00,108.12,108.36,108.11,108.36,44926.0,106.9569,107.1943,106.947,107.1943,44926.0
2023-11-03 14:30:00,108.35,108.69,108.27,108.69,48442.0,107.1844,107.5207,107.1053,107.5207,48442.0
2023-11-03 14:40:00,108.69,109.14,108.68,109.13,33609.0,107.5207,107.9659,107.5108,107.956,33609.0
2023-11-03 14:50:00,109.16,109.24,109.06,109.2,40871.0,107.9857,108.0648,107.8868,108.0253,40871.0
2023-11-03 15:00:00,109.21,109.57,109.2,109.55,46752.0,108.0351,108.3913,108.0253,108.3715,46752.0
2023-11-03 15:10:00,109.57,109.59,109.33,109.36,51012.0,108.3913,108.4111,108.1539,108.1835,51012.0
2023-11-03 15:20:00,109.37,109.52,109.31,109.4,47596.0,108.1934,108.3418,108.1341,108.2231,47596.0
2023-11-03 15:30:00,109.35,109.35,109.01,109.24,39742.0,108.1736,108.1736,107.8373,108.0648,39742.0
2023-11-03 15:40:00,109.25,109.38,109.23,109.31,46482.0,108.0747,108.2033,108.0549,108.1341,46482.0
2023-11-03 15:50:00,109.31,109.43,109.02,109.03,163740.0,108.1341,108.2528,107.8472,107.8571,163740.0
2023-11-06 09:30:00,108.81,109.48,107.86,108.29,37257.0,107.6394,108.3022,106.6997,107.125,37257.0
2023-11-06 09:40:00,108.29,108.58,108.04,108.52,36734.0,107.125,107.4119,106.8777,107.3526,36734.0
2023-11-06 09:50:00,108.6,108.67,108.13,108.49,35350.0,107.4317,107.501,106.9668,107.3229,35350.0
2023-11-06 10:00:00,108.42,108.67,108.31,108.62,64552.0,107.2536,107.501,107.1448,107.4515,64552.0
2023-11-06 10:10:00,108.66,108.8,108.47,108.78,27117.0,107.4911,107.6296,107.3031,107.6098,27117.0
2023-11-06 10:20:00,108.73,109.08,108.66,109.05,25131.0,107.5603,107.9065,107.4911,107.8769,25131.0
2023-11-06 10:30:00,109.05,109.24,108.99,109.19,25689.0,107.8769,108.0648,107.8175,108.0154,25689.0
2023-11-06 10:40:00,109.19,109.52,109.12,109.21,20013.0,108.0154,108.3418,107.9461,108.0351,20013.0
2023-11-06 10:50:00,109.19,109.23,109.01,109.22,10706.0,108.0154,108.0549,107.8373,108.045,10706.0
2023-11-06 11:00:00,109.22,109.34,109.11,109.15,12246.0,108.045,108.1637,107.9362,107.9758,12246.0
2023-11-06 11:10:00,109.15,109.15,108.64,108.72,10099.0,107.9758,107.9758,107.4713,107.5504,10099.0
2023-11-06 11:20:00,108.66,108.66,108.24,108.43,15132.0,107.4911,107.4911,107.0756,107.2635,15132.0
2023-11-06 11:30:00,108.4,108.42,108.14,108.15,12594.0,107.2339,107.2536,106.9767,106.9865,12594.0
2023-11-06 11:40:00,108.17,108.46,108.14,108.2,35308.0,107.0063,107.2932,106.9767,107.036,35308.0
2023-11-06 11:50:00,108.22,108.27,108.04,108.22,8011.0,107.0558,107.1053,106.8777,107.0558,8011.0
2023-11-06 12:00:00,108.28,108.34,108.21,108.27,7240.0,107.1152,107.1745,107.0459,107.1053,7240.0
2023-11-06 12:10:00,108.28,108.34,108.11,108.32,22332.0,107.1152,107.1745,106.947,107.1547,22332.0
2023-11-06 12:20:00,108.28,108.29,107.97,108.01,6284.0,107.1152,107.125,106.8085,106.8481,6284.0
2023-11-06 12:30:00,107.99,108.13,107.94,108.08,5785.0,106.8283,106.9668,106.7788,106.9173,5785.0
2023-11-06 12:40:00,108.08,108.12,107.92,108.04,8062.0,106.9173,106.9569,106.759,106.8777,8062.0
2023-11-06 12:50:00,108.06,108.22,108.01,108.2,11905.0,106.8975,107.0558,106.8481,107.036,11905.0
2023-11-06 13:00:00,108.23,108.23,107.9,107.94,13236.0,107.0657,107.0657,106.7392,106.7788,13236.0
2023-11-06 13:10:00,107.94,107.97,107.85,107.86,7789.0,106.7788,106.8085,106.6898,106.6997,7789.0
2023-11-06 13:20:00,107.84,107.96,107.71,107.73,10890.0,106.6799,106.7986,106.5513,106.5711,10890.0
2023-11-06 13:30:00,107.72,107.88,107.64,107.85,10139.0,106.5612,106.7195,106.482,106.6898,10139.0
2023-11-06 13:40:00,107.85,107.94,107.81,107.9,6800.0,106.6898,106.7788,106.6502,106.7392,6800.0
2023-11-06 13:50:00,107.84,107.87,107.72,107.78,14186.0,106.6799,106.7096,106.5612,106.6205,14186.0
2023-11-06 14:00:00,107.78,107.86,107.6,107.61,22966.0,106.6205,106.6997,106.4425,106.4524,22966.0
2023-11-06 14:10:00,107.57,107.62,107.33,107.33,8107.0,106.4128,106.4623,106.1754,106.1754,8107.0
2023-11-06 14:20:00,107.33,107.37,107.19,107.19,11242.0,106.1754,106.2149,106.0369,106.0369,11242.0
2023-11-06 14:30:00,107.19,107.57,107.17,107.51,11708.0,106.0369,106.4128,106.0171,106.3534,11708.0
2023-11-06 14:40:00,107.52,107.64,107.32,107.33,14969.0,106.3633,106.482,106.1655,106.1754,14969.0
2023-11-06 14:50:00,107.31,107.59,107.31,107.51,15149.0,106.1556,106.4326,106.1556,106.3534,15149.0
2023-11-06 15:00:00,107.53,107.76,107.5,107.65,12473.0,106.3732,106.6007,106.3435,106.4919,12473.0
2023-11-06 15:10:00,107.69,107.72,107.45,107.5,17320.0,106.5315,106.5612,106.2941,106.3435,17320.0
2023-11-06 15:20:00,107.48,107.54,107.35,107.39,18354.0,106.3238,106.3831,106.1952,106.2347,18354.0
2023-11-06 15:30:00,107.39,107.42,107.26,107.36,16869.0,106.2347,106.2644,106.1061,106.205,16869.0
2023-11-06 15:40:00,107.35,107.57,107.31,107.56,27556.0,106.1952,106.4128,106.1556,106.4029,27556.0
2023-11-06 15:50:00,107.58,107.63,107.4,107.56,138768.0,106.4227,106.4721,106.2446,106.4029,138768.0
2023-11-07 09:30:00,106.84,107.95,106.54,107.8,39485.0,105.6906,106.7887,105.3939,106.6403,39485.0
2023-11-07 09:40:00,107.8,108.43,106.92,108.25,34000.0,106.6403,107.2635,105.7698,107.0855,34000.0
2023-11-07 09:50:00,108.3,109.13,108.25,108.96,23810.0,107.1349,107.956,107.0855,107.7878,23810.0
2023-11-07 10:00:00,108.87,109.09,108.61,109.03,33641.0,107.6988,107.9164,107.4416,107.8571,33641.0
2023-11-07 10:10:00,109.03,109.69,109.02,109.62,42579.0,107.8571,108.51,107.8472,108.4407,42579.0
2023-11-07 10:20:00,109.62,109.96,109.41,109.96,40000.0,108.4407,108.7771,108.233,108.7771,40000.0
2023-11-07 10:30:00,109.92,110.48,109.87,110.4,119808.0,108.7375,109.2915,108.688,109.2123,119808.0
2023-11-07 10:40:00,110.38,110.51,110.09,110.15,102431.0,109.1926,109.3212,108.9057,108.965,102431.0
2023-11-07 10:50:00,110.17,110.29,109.97,110.23,129701.0,108.9848,109.1035,108.787,109.0442,129701.0
2023-11-07 11:00:00,110.18,110.24,109.9,110.19,36127.0,108.9947,109.0541,108.7177,109.0046,36127.0
2023-11-07 11:10:00,110.19,110.52,110.04,110.25,27117.0,109.0046,109.3311,108.8562,109.064,27117.0
2023-11-07 11:20:00,110.27,110.6,110.25,110.34,23678.0,109.0837,109.4102,109.064,109.153,23678.0
2023-11-07 11:30:00,110.31,110.6,110.31,110.42,23270.0,109.1233,109.4102,109.1233,109.2321,23270.0
2023-11-07 11:40:00,110.48,110.76,110.43,110.43,18164.0,109.2915,109.5685,109.242,109.242,18164.0
2023-11-07 11:50:00,110.43,110.43,110.23,110.29,10669.0,109.242,109.242,109.0442,109.1035,10669.0
2023-11-07 12:00:00,110.25,110.34,110.09,110.19,21039.0,109.064,109.153,108.9057,109.0046,21039.0
2023-11-07 12:10:00,110.16,110.31,110.04,110.26,12124.0,108.9749,109.1233,108.8562,109.0739,12124.0
2023-11-07 12:20:00,110.25,110.26,110.13,110.16,20282.0,109.064,109.0739,108.9452,108.9749,20282.0
2023-11-07 12:30:00,110.15,110.31,110.1,110.24,22134.0,108.965,109.1233,108.9156,109.0541,22134.0
2023-11-07 12:40:00,110.2,110.26,110.13,110.2,16305.0,109.0145,109.0739,108.9452,109.0145,16305.0
2023-11-07 12:50:00,110.19,110.33,110.17,110.23,10498.0,109.0046,109.1431,108.9848,109.0442,10498.0
2023-11-07 13:00:00,110.21,110.29,110.16,110.28,13298.0,109.0244,109.1035,108.9749,109.0936,13298.0
2023-11-07 13:10:00,110.27,110.35,110.23,110.34,20302.0,109.0837,109.1629,109.0442,109.153,20302.0
2023-11-07 13:20:00,110.34,110.4,110.25,110.39,12672.0,109.153,109.2123,109.064,109.2025,12672.0
2023-11-07 13:30:00,110.38,110.47,110.31,110.37,13415.0,109.1926,109.2816,109.1233,109.1827,13415.0
2023-11-07 13:40:00,110.4,110.41,110.25,110.25,23909.0,109.2123,109.2222,109.064,109.064,23909.0
2023-11-07 13:50:00,110.26,110.29,110.15,110.24,12791.0,109.0739,109.1035,108.965,109.0541,12791.0
2023-11-07 14:00:00,110.22,110.37,110.18,110.32,11163.0,109.0343,109.1827,108.9947,109.1332,11163.0
2023-11-07 14:10:00,110.32,110.48,110.3,110.36,9235.0,109.1332,109.2915,109.1134,109.1728,9235.0
2023-11-07 14:20:00,110.37,110.46,110.32,110.35,10850.0,109.1827,109.2717,109.1332,109.1629,10850.0
2023-11-07 14:30:00,110.37,110.43,110.21,110.22,11376.0,109.1827,109.242,109.0244,109.0343,11376.0
2023-11-07 14:40:00,110.19,110.34,110.19,110.27,15376.0,109.0046,109.153,109.0046,109.0837,15376.0
2023-11-07 14:50:00,110.29,110.35,110.2,110.28,36394.0,109.1035,109.1629,109.0145,109.0936,36394.0
2023-11-07 15:00:00,110.27,110.43,110.21,110.23,20871.0,109.0837,109.242,109.0244,109.0442,20871.0
2023-11-07 15:10:00,110.22,110.58,110.21,110.54,37020.0,109.0343,109.3904,109.0244,109.3508,37020.0
2023-11-07 15:20:00,110.53,110.8,110.46,110.79,29650.0,109.3409,109.608,109.2717,109.5981,29650.0
2023-11-07 15:30:00,110.81,110.81,110.56,110.6,20312.0,109.6179,109.6179,109.3706,109.4102,20312.0
2023-11-07 15:40:00,110.6,110.78,110.59,110.69,37523.0,109.4102,109.5883,109.4003,109.4992,37523.0
2023-11-07 15:50:00,110.66,110.71,110.52,110.55,144586.0,109.4695,109.519,109.3311,109.3607,144586.0
2023-11-08 09:30:00,110.89,111.43,110.46,111.26,33569.0,109.6971,110.2313,109.2717,110.0631,33569.0
2023-11-08 09:40:00,111.02,111.57,110.56,111.05,18793.0,109.8257,110.3698,109.3706,109.8554,18793.0
2023-11-08 09:50:00,111.08,111.3,110.59,111.19,11687.0,109.885,110.1027,109.4003,109.9938,11687.0
2023-11-08 10:00:00,111.23,111.35,110.86,111.25,32485.0,110.0334,110.1521,109.6674,110.0532,32485.0
2023-11-08 10:10:00,111.29,111.45,110.72,111.02,29604.0,110.0928,110.251,109.5289,109.8257,29604.0
2023-11-08 10:20:00,110.84,111.0,110.68,110.79,21432.0,109.6476,109.8059,109.4893,109.5981,21432.0
2023-11-08 10:30:00,110.79,110.83,110.48,110.55,17200.0,109.5981,109.6377,109.2915,109.3607,17200.0
2023-11-08 10:40:00,110.55,110.55,110.2,110.3,16625.0,109.3607,109.3607,109.0145,109.1134,16625.0
2023-11-08 10:50:00,110.24,110.24,109.79,109.8,16238.0,109.0541,109.0541,108.6089,108.6188,16238.0
2023-11-08 11:00:00,109.78,109.84,109.6,109.68,10295.0,108.599,108.6584,108.421,108.5001,10295.0
2023-11-08 11:10:00,109.6,109.89,109.6,109.75,10897.0,108.421,108.7078,108.421,108.5693,10897.0
2023-11-08 11:20:00,109.83,109.83,109.5,109.68,9046.0,108.6485,108.6485,108.322,108.5001,9046.0
2023-11-08 11:30:00,109.63,109.68,109.28,109.31,13539.0,108.4506,108.5001,108.1044,108.1341,13539.0
2023-11-08 11:40:00,109.26,109.53,109.25,109.37,13092.0,108.0846,108.3517,108.0747,108.1934,13092.0
2023-11-08 11:50:00,109.32,109.35,109.14,109.27,9808.0,108.144,108.1736,107.9659,108.0945,9808.0
2023-11-08 12:00:00,109.23,109.28,108.88,109.0,16584.0,108.0549,108.1044,107.7087,107.8274,16584.0
2023-11-08 12:10:00,108.98,109.1,108.85,108.97,10217.0,107.8076,107.9263,107.679,107.7977,10217.0
2023-11-08 12:20:00,108.98,109.0,108.66,108.76,12263.0,107.8076,107.8274,107.4911,107.59,12263.0
2023-11-08 12:30:00,108.74,108.92,108.64,108.91,25405.0,107.5702,107.7483,107.4713,107.7384,25405.0
2023-11-08 12:40:00,108.82,108.9,108.73,108.8,15787.0,107.6493,107.7285,107.5603,107.6296,15787.0
2023-11-08 12:50:00,108.78,108.78,108.46,108.58,15857.0,107.6098,107.6098,107.2932,107.4119,15857.0
2023-11-08 13:00:00,108.58,108.91,108.48,108.86,20414.0,107.4119,107.7384,107.313,107.6889,20414.0
2023-11-08 13:10:00,108.86,108.89,108.61,108.71,10166.0,107.6889,107.7186,107.4416,107.5405,10166.0
2023-11-08 13:20:00,108.71,108.97,108.66,108.97,9677.0,107.5405,107.7977,107.4911,107.7977,9677.0
2023-11-08 13:30:00,109.0,109.04,108.87,108.87,10632.0,107.8274,107.867,107.6988,107.6988,10632.0
2023-11-08 13:40:00,108.85,108.99,108.77,108.96,9984.0,107.679,107.8175,107.5999,107.7878,9984.0
2023-11-08 13:50:00,108.98,109.1,108.97,109.05,8052.0,107.8076,107.9263,107.7977,107.8769,8052.0
2023-11-08 14:00:00,109.02,109.1,108.94,108.98,10084.0,107.8472,107.9263,107.7681,107.8076,10084.0
2023-11-08 14:10:00,108.99,109.01,108.8,108.87,12229.0,107.8175,107.8373,107.6296,107.6988,12229.0
2023-11-08 14:20:00,108.88,108.96,108.84,108.9,7853.0,107.7087,107.7878,107.6691,107.7285,7853.0
2023-11-08 14:30:00,108.88,109.16,108.87,109.1,15984.0,107.7087,107.9857,107.6988,107.9263,15984.0
2023-11-08 14:40:00,109.1,109.27,109.02,109.2,12929.0,107.9263,108.0945,107.8472,108.0253,12929.0
2023-11-08 14:50:00,109.22,109.39,109.12,109.12,7066.0,108.045,108.2132,107.9461,107.9461,7066.0
2023-11-08 15:00:00,109.1,109.25,109.09,109.21,12149.0,107.9263,108.0747,107.9164,108.0351,12149.0
2023-11-08 15:10:00,109.25,109.47,109.19,109.41,16258.0,108.0747,108.2923,108.0154,108.233,16258.0
2023-11-08 15:20:00,109.37,109.43,109.24,109.32,17040.0,108.1934,108.2528,108.0648,108.144,17040.0
2023-11-08 15:30:00,109.32,109.48,109.27,109.4,26878.0,108.144,108.3022,108.0945,108.2231,26878.0
2023-11-08 15:40:00,109.42,109.68,109.41,109.41,51367.0,108.2429,108.5001,108.233,108.233,51367.0
2023-11-08 15:50:00,109.42,109.5,109.27,109.4,126393.0,108.2429,108.322,108.0945,108.2231,126393.0
2023-11-09 09:30:00,110.12,110.12,108.71,108.82,17241.0,108.9354,108.9354,107.5405,107.6493,17241.0
2023-11-09 09:40:00,108.81,109.48,108.81,109.15,14437.0,107.6394,108.3022,107.6394,107.9758,14437.0
2023-11-09 09:50:00,109.21,109.71,109.09,109.65,26643.0,108.0351,108.5298,107.9164,108.4704,26643.0
2023-11-09 10:00:00,109.73,110.02,109.18,109.4,13382.0,108.5496,108.8364,108.0055,108.2231,13382.0
2023-11-09 10:10:00,109.19,109.22,108.66,108.94,10224.0,108.0154,108.045,107.4911,107.7681,10224.0
2023-11-09 10:20:00,108.86,108.89,108.63,108.76,15481.0,107.6889,107.7186,107.4614,107.59,15481.0
2023-11-09 10:30:00,108.74,108.75,108.5,108.53,11395.0,107.5702,107.5801,107.3328,107.3625,11395.0
2023-11-09 10:40:00,108.62,108.69,108.46,108.53,7703.0,107.4515,107.5207,107.2932,107.3625,7703.0
2023-11-09 10:50:00,108.47,108.63,108.39,108.56,13770.0,107.3031,107.4614,107.224,107.3921,13770.0
2023-11-09 11:00:00,108.55,109.06,108.52,109.06,7691.0,107.3822,107.8868,107.3526,107.8868,7691.0
2023-11-09 11:10:00,109.09,109.09,108.92,109.04,9249.0,107.9164,107.9164,107.7483,107.867,9249.0
2023-11-09 11:20:00,109.02,109.02,108.72,108.82,14884.0,107.8472,107.8472,107.5504,107.6493,14884.0
2023-11-09 11:30:00,108.85,109.0,108.54,108.67,11867.0,107.679,107.8274,107.3724,107.501,11867.0
2023-11-09 11:40:00,108.68,108.94,108.58,108.88,12906.0,107.5108,107.7681,107.4119,107.7087,12906.0
2023-11-09 11:50:00,108.91,108.97,108.64,108.7,10374.0,107.7384,107.7977,107.4713,107.5306,10374.0
2023-11-09 12:00:00,108.69,108.98,108.66,108.88,6767.0,107.5207,107.8076,107.4911,107.7087,6767.0
2023-11-09 12:10:00,108.86,108.92,108.74,108.79,12371.0,107.6889,107.7483,107.5702,107.6197,12371.0
2023-11-09 12:20:00,108.81,108.9,108.68,108.7,13780.0,107.6394,107.7285,107.5108,107.5306,13780.0
2023-11-09 12:30:00,108.7,108.77,108.62,108.71,9257.0,107.5306,107.5999,107.4515,107.5405,9257.0
2023-11-09 12:40:00,108.73,109.09,108.69,109.01,5947.0,107.5603,107.9164,107.5207,107.8373,5947.0
2023-11-09 12:50:00,109.03,109.09,108.91,108.91,4233.0,107.8571,107.9164,107.7384,107.7384,4233.0
2023-11-09 13:00:00,108.87,108.87,108.44,108.58,12235.0,107.6988,107.6988,107.2734,107.4119,12235.0
2023-11-09 13:10:00,108.6,108.98,108.52,108.56,9757.0,107.4317,107.8076,107.3526,107.3921,9757.0
2023-11-09 13:20:00,108.54,108.54,108.2,108.49,16927.0,107.3724,107.3724,107.036,107.3229,16927.0
2023-11-09 13:30:00,108.49,108.74,108.41,108.51,16736.0,107.3229,107.5702,107.2438,107.3427,16736.0
2023-11-09 13:40:00,108.49,108.49,108.25,108.29,9532.0,107.3229,107.3229,107.0855,107.125,9532.0
2023-11-09 13:50:00,108.34,108.48,108.31,108.43,11288.0,107.1745,107.313,107.1448,107.2635,11288.0
2023-11-09 14:00:00,108.39,108.4,108.09,108.32,12681.0,107.224,107.2339,106.9272,107.1547,12681.0
2023-11-09 14:10:00,108.3,108.39,108.03,108.06,11760.0,107.1349,107.224,106.8678,106.8975,11760.0
2023-11-09 14:20:00,108.06,108.34,108.01,108.2,16743.0,106.8975,107.1745,106.8481,107.036,16743.0
2023-11-09 14:30:00,108.16,108.38,108.13,108.29,18774.0,106.9964,107.2141,106.9668,107.125,18774.0
2023-11-09 14:40:00,108.31,108.34,108.06,108.18,36636.0,107.1448,107.1745,106.8975,107.0162,36636.0
2023-11-09 14:50:00,108.17,108.37,108.11,108.31,26183.0,107.0063,107.2042,106.947,107.1448,26183.0
2023-11-09 15:00:00,108.31,108.34,108.11,108.18,19535.0,107.1448,107.1745,106.947,107.0162,19535.0
2023-11-09 15:10:00,108.19,108.3,108.06,108.09,24606.0,107.0261,107.1349,106.8975,106.9272,24606.0
2023-11-09 15:20:00,108.08,108.13,107.92,107.92,27592.0,106.9173,106.9668,106.759,106.759,27592.0
2023-11-09 15:30:00,107.94,108.02,107.77,107.82,24738.0,106.7788,106.8579,106.6106,106.6601,24738.0
2023-11-09 15:40:00,107.82,107.89,107.64,107.72,28109.0,106.6601,106.7293,106.482,106.5612,28109.0
2023-11-09 15:50:00,107.73,108.03,107.54,107.74,233893.0,106.5711,106.8678,106.3831,106.581,233893.0
2023-11-10 09:30:00,107.72,107.72,104.09,104.87,156373.0,106.5612,106.5612,102.9702,103.7418,156373.0
2023-11-10 09:40:00,104.83,106.14,104.83,106.05,58490.0,103.7023,104.9982,103.7023,104.9091,58490.0
2023-11-10 09:50:00,106.09,106.39,105.23,105.88,43721.0,104.9487,105.2455,104.098,104.741,43721.0
2023-11-10 10:00:00,105.75,106.08,105.57,105.79,35768.0,104.6124,104.9388,104.4343,104.6519,35768.0
2023-11-10 10:10:00,105.79,106.03,105.72,105.99,12188.0,104.6519,104.8894,104.5827,104.8498,12188.0
2023-11-10 10:20:00,106.0,106.14,105.68,105.68,25702.0,104.8597,104.9982,104.5431,104.5431,25702.0
2023-11-10 10:30:00,105.62,105.98,105.51,105.76,30365.0,104.4838,104.8399,104.3749,104.6223,30365.0
2023-11-10 10:40:00,105.77,106.03,105.77,106.03,21306.0,104.6322,104.8894,104.6322,104.8894,21306.0
2023-11-10 10:50:00,106.06,106.16,105.91,106.06,23441.0,104.919,105.018,104.7706,104.919,23441.0
2023-11-10 11:00:00,106.03,106.15,105.66,105.83,31532.0,104.8894,105.0081,104.5233,104.6915,31532.0
2023-11-10 11:10:00,105.86,106.02,105.82,105.99,15011.0,104.7212,104.8795,104.6816,104.8498,15011.0
2023-11-10 11:20:00,105.94,106.32,105.94,106.26,20172.0,104.8003,105.1762,104.8003,105.1169,20172.0
2023-11-10 11:30:00,106.21,106.27,105.97,106.14,10151.0,105.0674,105.1268,104.83,104.9982,10151.0
2023-11-10 11:40:00,106.15,106.26,106.09,106.09,7961.0,105.0081,105.1169,104.9487,104.9487,7961.0
2023-11-10 11:50:00,106.09,106.15,106.01,106.11,4592.0,104.9487,105.0081,104.8696,104.9685,4592.0
2023-11-10 12:00:00,106.12,106.36,106.11,106.25,26257.0,104.9784,105.2158,104.9685,105.107,26257.0
2023-11-10 12:10:00,106.27,106.62,106.26,106.62,6706.0,105.1268,105.473,105.1169,105.473,6706.0
2023-11-10 12:20:00,106.62,106.87,106.59,106.85,7946.0,105.473,105.7203,105.4433,105.7005,7946.0
2023-11-10 12:30:00,106.86,107.39,106.86,107.39,5869.0,105.7104,106.2347,105.7104,106.2347,5869.0
2023-11-10 12:40:00,107.44,107.56,107.39,107.48,3784.0,106.2842,106.4029,106.2347,106.3238,3784.0
2023-11-10 12:50:00,107.45,107.64,107.4,107.5,6503.0,106.2941,106.482,106.2446,106.3435,6503.0
2023-11-10 13:00:00,107.51,107.64,107.43,107.48,5517.0,106.3534,106.482,106.2743,106.3238,5517.0
2023-11-10 13:10:00,107.48,107.67,107.38,107.67,47070.0,106.3238,106.5117,106.2248,106.5117,47070.0
2023-11-10 13:20:00,107.66,107.86,107.52,107.82,8989.0,106.5018,106.6997,106.3633,106.6601,8989.0
2023-11-10 13:30:00,107.8,108.07,107.8,107.85,9879.0,106.6403,106.9074,106.6403,106.6898,9879.0
2023-11-10 13:40:00,107.86,108.04,107.81,107.96,11279.0,106.6997,106.8777,106.6502,106.7986,11279.0
2023-11-10 13:50:00,107.95,108.05,107.81,108.01,14291.0,106.7887,106.8876,106.6502,106.8481,14291.0
2023-11-10 14:00:00,108.02,108.24,107.96,108.14,10849.0,106.8579,107.0756,106.7986,106.9767,10849.0
2023-11-10 14:10:00,108.18,108.29,108.1,108.18,9735.0,107.0162,107.125,106.9371,107.0162,9735.0
2023-11-10 14:20:00,108.18,108.18,107.99,108.03,9093.0,107.0162,107.0162,106.8283,106.8678,9093.0
2023-11-10 14:30:00,108.05,108.19,108.02,108.19,8213.0,106.8876,107.0261,106.8579,107.0261,8213.0
2023-11-10 14:40:00,108.21,108.38,108.17,108.33,9598.0,107.0459,107.2141,107.0063,107.1646,9598.0
2023-11-10 14:50:00,108.35,108.41,108.05,108.12,19210.0,107.1844,107.2438,106.8876,106.9569,19210.0
2023-11-10 15:00:00,108.15,108.27,108.05,108.27,25265.0,106.9865,107.1053,106.8876,107.1053,25265.0
2023-11-10 15:10:00,108.27,108.32,107.86,107.99,33714.0,107.1053,107.1547,106.6997,106.8283,33714.0
2023-11-10 15:20:00,108.03,108.04,107.79,107.8,38631.0,106.8678,106.8777,106.6304,106.6403,38631.0
2023-11-10 15:30:00,107.82,107.98,107.69,107.86,41733.0,106.6601,106.8184,106.5315,106.6997,41733.0
2023-11-10 15:40:00,107.86,108.17,107.82,108.05,55559.0,106.6997,107.0063,106.6601,106.8876,55559.0
2023-11-10 15:50:00,108.07,108.48,108.0,108.46,135213.0,106.9074,107.313,106.8382,107.2932,135213.0
2023-11-13 09:30:00,108.13,108.2,107.35,108.05,39298.0,106.9668,107.036,106.1952,106.8876,39298.0
2023-11-13 09:40:00,107.83,108.1,107.57,107.95,8711.0,106.67,106.9371,106.4128,106.7887,8711.0
2023-11-13 09:50:00,108.02,108.27,107.6,107.96,24280.0,106.8579,107.1053,106.4425,106.7986,24280.0
2023-11-13 10:00:00,107.86,107.86,106.97,106.97,57659.0,106.6997,106.6997,105.8192,105.8192,57659.0
2023-11-13 10:10:00,106.99,107.47,106.96,107.29,8040.0,105.839,106.3139,105.8094,106.1358,8040.0
2023-11-13 10:20:00,107.35,107.65,107.23,107.55,18412.0,106.1952,106.4919,106.0764,106.393,18412.0
2023-11-13 10:30:00,107.6,107.67,107.44,107.55,17842.0,106.4425,106.5117,106.2842,106.393,17842.0
2023-11-13 10:40:00,107.55,107.69,107.53,107.53,13521.0,106.393,106.5315,106.3732,106.3732,13521.0
2023-11-13 10:50:00,107.53,107.7,107.47,107.54,5727.0,106.3732,106.5414,106.3139,106.3831,5727.0
2023-11-13 11:00:00,107.55,107.7,107.49,107.52,12670.0,106.393,106.5414,106.3336,106.3633,12670.0
2023-11-13 11:10:00,107.52,107.81,107.52,107.63,9571.0,106.3633,106.6502,106.3633,106.4721,9571.0
2023-11-13 11:20:00,107.66,107.68,107.53,107.65,3008.0,106.5018,106.5216,106.3732,106.4919,3008.0
2023-11-13 11:30:00,107.64,107.75,107.45,107.64,8331.0,106.482,106.5909,106.2941,106.482,8331.0
2023-11-13 11:40:00,107.53,107.91,107.53,107.78,5439.0,106.3732,106.7491,106.3732,106.6205,5439.0
2023-11-13 11:50:00,107.8,107.9,107.7,107.85,23442.0,106.6403,106.7392,106.5414,106.6898,23442.0
2023-11-13 12:00:00,107.75,107.85,107.64,107.71,9567.0,106.5909,106.6898,106.482,106.5513,9567.0
2023-11-13 12:10:00,107.67,107.83,107.66,107.73,5440.0,106.5117,106.67,106.5018,106.5711,5440.0
2023-11-13 12:20:00,107.68,107.76,107.58,107.73,8290.0,106.5216,106.6007,106.4227,106.5711,8290.0
2023-11-13 12:30:00,107.69,107.69,107.43,107.48,13119.0,106.5315,106.5315,106.2743,106.3238,13119.0
2023-11-13 12:40:00,107.45,107.5,107.24,107.29,13165.0,106.2941,106.3435,106.0863,106.1358,13165.0
2023-11-13 12:50:00,107.34,107.37,107.22,107.32,9559.0,106.1853,106.2149,106.0666,106.1655,9559.0
2023-11-13 13:00:00,107.35,107.37,107.23,107.26,14003.0,106.1952,106.2149,106.0764,106.1061,14003.0
2023-11-13 13:10:00,107.28,107.4,107.23,107.4,5196.0,106.1259,106.2446,106.0764,106.2446,5196.0
2023-11-13 13:20:00,107.31,107.48,107.28,107.35,11590.0,106.1556,106.3238,106.1259,106.1952,11590.0
2023-11-13 13:30:00,107.28,107.28,107.13,107.18,11069.0,106.1259,106.1259,105.9775,106.027,11069.0
2023-11-13 13:40:00,107.11,107.48,107.1,107.35,16573.0,105.9577,106.3238,105.9478,106.1952,16573.0
2023-11-13 13:50:00,107.4,107.44,107.32,107.36,15531.0,106.2446,106.2842,106.1655,106.205,15531.0
2023-11-13 14:00:00,107.37,107.44,107.23,107.29,11703.0,106.2149,106.2842,106.0764,106.1358,11703.0
2023-11-13 14:10:00,107.26,107.34,107.14,107.18,10785.0,106.1061,106.1853,105.9874,106.027,10785.0
2023-11-13 14:20:00,107.17,107.5,107.16,107.43,15886.0,106.0171,106.3435,106.0072,106.2743,15886.0
2023-11-13 14:30:00,107.43,107.53,107.36,107.52,11467.0,106.2743,106.3732,106.205,106.3633,11467.0
2023-11-13 14:40:00,107.54,107.68,107.5,107.52,10610.0,106.3831,106.5216,106.3435,106.3633,10610.0
2023-11-13 14:50:00,107.51,107.56,107.46,107.5,6988.0,106.3534,106.4029,106.304,106.3435,6988.0
2023-11-13 15:00:00,107.5,107.71,107.49,107.64,10935.0,106.3435,106.5513,106.3336,106.482,10935.0
2023-11-13 15:10:00,107.62,107.79,107.59,107.74,20074.0,106.4623,106.6304,106.4326,106.581,20074.0
2023-11-13 15:20:00,107.74,107.85,107.65,107.71,10051.0,106.581,106.6898,106.4919,106.5513,10051.0
2023-11-13 15:30:00,107.7,107.79,107.43,107.45,10299.0,106.5414,106.6304,106.2743,106.2941,10299.0
2023-11-13 15:40:00,107.4,107.46,107.22,107.26,24268.0,106.2446,106.304,106.0666,106.1061,24268.0
2023-11-13 15:50:00,107.27,107.47,107.18,107.42,78232.0,106.116,106.3139,106.027,106.2644,78232.0
2023-11-14 09:30:00,109.55,111.0,109.46,110.4,78612.0,108.3715,109.8059,108.2825,109.2123,78612.0
2023-11-14 09:40:00,110.53,111.54,110.46,111.13,23998.0,109.3409,110.3401,109.2717,109.9345,23998.0
2023-11-14 09:50:00,111.04,111.6,110.82,111.46,29560.0,109.8455,110.3994,109.6278,110.2609,29560.0
2023-11-14 10:00:00,111.38,111.65,111.34,111.51,25563.0,110.1818,110.4489,110.1422,110.3104,25563.0
2023-11-14 10:10:00,111.5,111.66,111.28,111.34,24580.0,110.3005,110.4588,110.0829,110.1422,24580.0
2023-11-14 10:20:00,111.35,111.5,111.1,111.46,19477.0,110.1521,110.3005,109.9048,110.2609,19477.0
2023-11-14 10:30:00,111.46,111.72,111.37,111.68,12939.0,110.2609,110.5181,110.1719,110.4786,12939.0
2023-11-14 10:40:00,111.67,111.74,111.43,111.57,15975.0,110.4687,110.5379,110.2313,110.3698,15975.0
2023-11-14 10:50:00,111.6,111.86,111.57,111.85,13237.0,110.3994,110.6566,110.3698,110.6467,13237.0
2023-11-14 11:00:00,111.88,112.01,111.77,111.88,25170.0,110.6764,110.805,110.5676,110.6764,25170.0
2023-11-14 11:10:00,111.87,111.92,111.63,111.83,18471.0,110.6665,110.716,110.4291,110.627,18471.0
2023-11-14 11:20:00,111.79,111.83,111.59,111.65,24040.0,110.5874,110.627,110.3895,110.4489,24040.0
2023-11-14 11:30:00,111.62,111.62,111.37,111.53,19786.0,110.4192,110.4192,110.1719,110.3302,19786.0
2023-11-14 11:40:00,111.55,111.64,111.37,111.41,35081.0,110.35,110.439,110.1719,110.2115,35081.0
2023-11-14 11:50:00,111.4,111.41,111.16,111.16,14432.0,110.2016,110.2115,109.9642,109.9642,14432.0
2023-11-14 12:00:00,111.17,111.34,110.94,110.99,17587.0,109.9741,110.1422,109.7465,109.796,17587.0
2023-11-14 12:10:00,111.02,111.26,111.02,111.03,7945.0,109.8257,110.0631,109.8257,109.8356,7945.0
2023-11-14 12:20:00,111.05,111.06,110.93,110.94,12053.0,109.8554,109.8652,109.7366,109.7465,12053.0
2023-11-14 12:30:00,111.0,111.35,111.0,111.33,12204.0,109.8059,110.1521,109.8059,110.1323,12204.0
2023-11-14 12:40:00,111.32,111.39,111.21,111.31,17717.0,110.1224,110.1917,110.0136,110.1126,17717.0
2023-11-14 12:50:00,111.31,111.38,111.26,111.31,15325.0,110.1126,110.1818,110.0631,110.1126,15325.0
2023-11-14 13:00:00,111.28,111.34,111.15,111.19,15529.0,110.0829,110.1422,109.9543,109.9938,15529.0
2023-11-14 13:10:00,111.16,111.24,111.1,111.14,11569.0,109.9642,110.0433,109.9048,109.9444,11569.0
2023-11-14 13:20:00,111.12,111.39,111.12,111.37,11045.0,109.9246,110.1917,109.9246,110.1719,11045.0
2023-11-14 13:30:00,111.39,111.65,111.38,111.65,18397.0,110.1917,110.4489,110.1818,110.4489,18397.0
2023-11-14 13:40:00,111.64,111.89,111.64,111.84,20669.0,110.439,110.6863,110.439,110.6369,20669.0
2023-11-14 13:50:00,111.82,111.86,111.58,111.68,30007.0,110.6171,110.6566,110.3797,110.4786,30007.0
2023-11-14 14:00:00,111.68,111.68,111.48,111.58,24119.0,110.4786,110.4786,110.2807,110.3797,24119.0
2023-11-14 14:10:00,111.57,111.57,111.35,111.48,19961.0,110.3698,110.3698,110.1521,110.2807,19961.0
2023-11-14 14:20:00,111.48,111.53,111.35,111.4,14569.0,110.2807,110.3302,110.1521,110.2016,14569.0
2023-11-14 14:30:00,111.4,111.73,111.4,111.7,14407.0,110.2016,110.528,110.2016,110.4984,14407.0
2023-11-14 14:40:00,111.72,111.86,111.64,111.82,16984.0,110.5181,110.6566,110.439,110.6171,16984.0
2023-11-14 14:50:00,111.83,111.93,111.78,111.9,18462.0,110.627,110.7259,110.5775,110.6962,18462.0
2023-11-14 15:00:00,111.9,111.97,111.82,111.96,18307.0,110.6962,110.7655,110.6171,110.7556,18307.0
2023-11-14 15:10:00,111.97,112.14,111.95,112.11,27627.0,110.7655,110.9336,110.7457,110.9039,27627.0
2023-11-14 15:20:00,112.11,112.29,112.11,112.19,21100.0,110.9039,111.082,110.9039,110.9831,21100.0
2023-11-14 15:30:00,112.2,112.2,112.02,112.11,22234.0,110.993,110.993,110.8149,110.9039,22234.0
2023-11-14 15:40:00,112.12,112.15,111.83,111.84,43972.0,110.9138,110.9435,110.627,110.6369,43972.0
2023-11-14 15:50:00,111.79,111.81,111.53,111.59,158648.0,110.5874,110.6072,110.3302,110.3895,158648.0
2023-11-15 09:30:00,111.85,113.0,111.33,112.55,30270.0,110.6467,111.7844,110.1323,111.3392,30270.0
2023-11-15 09:40:00,112.52,113.25,112.49,113.17,17394.0,111.3095,112.0317,111.2799,111.9525,17394.0
2023-11-15 09:50:00,113.18,113.45,113.0,113.3,20274.0,111.9624,112.2295,111.7844,112.0811,20274.0
2023-11-15 10:00:00,113.36,113.47,113.01,113.34,15790.0,112.1405,112.2493,111.7943,112.1207,15790.0
2023-11-15 10:10:00,113.33,113.57,113.16,113.41,12144.0,112.1108,112.3482,111.9427,112.19,12144.0
2023-11-15 10:20:00,113.41,113.97,113.35,113.94,23028.0,112.19,112.7439,112.1306,112.7143,23028.0
2023-11-15 10:30:00,113.97,114.43,113.89,114.38,35966.0,112.7439,113.199,112.6648,113.1495,35966.0
2023-11-15 10:40:00,114.38,114.52,114.22,114.34,46269.0,113.1495,113.288,112.9912,113.11,46269.0
2023-11-15 10:50:00,114.32,114.39,114.22,114.32,44543.0,113.0902,113.1594,112.9912,113.0902,44543.0
2023-11-15 11:00:00,114.31,114.45,114.22,114.32,29839.0,113.0803,113.2188,112.9912,113.0902,29839.0
2023-11-15 11:10:00,114.35,114.46,114.09,114.44,54056.0,113.1199,113.2287,112.8626,113.2089,54056.0
2023-11-15 11:20:00,114.48,114.51,114.09,114.18,31422.0,113.2485,113.2781,112.8626,112.9517,31422.0
2023-11-15 11:30:00,114.18,114.37,114.1,114.34,42556.0,112.9517,113.1396,112.8725,113.11,42556.0
2023-11-15 11:40:00,114.31,114.38,113.98,114.06,68618.0,113.0803,113.1495,112.7538,112.833,68618.0
2023-11-15 11:50:00,114.0,114.11,113.94,114.05,38571.0,112.7736,112.8824,112.7143,112.8231,38571.0
2023-11-15 12:00:00,114.04,114.1,113.56,113.7,62044.0,112.8132,112.8725,112.3383,112.4768,62044.0
2023-11-15 12:10:00,113.76,113.9,113.6,113.85,13477.0,112.5362,112.6747,112.3779,112.6252,13477.0
2023-11-15 12:20:00,113.84,113.84,113.51,113.82,12949.0,112.6153,112.6153,112.2889,112.5956,12949.0
2023-11-15 12:30:00,113.86,113.97,113.74,113.77,6873.0,112.6351,112.7439,112.5164,112.5461,6873.0
2023-11-15 12:40:00,113.79,113.96,113.73,113.91,11551.0,112.5659,112.734,112.5065,112.6846,11551.0
2023-11-15 12:50:00,113.91,114.11,113.9,114.09,15913.0,112.6846,112.8824,112.6747,112.8626,15913.0
2023-11-15 13:00:00,114.09,114.12,113.85,113.86,12028.0,112.8626,112.8923,112.6252,112.6351,12028.0
2023-11-15 13:10:00,113.88,114.02,113.81,113.81,29802.0,112.6549,112.7934,112.5857,112.5857,29802.0
2023-11-15 13:20:00,113.86,113.98,113.77,113.92,12549.0,112.6351,112.7538,112.5461,112.6945,12549.0
2023-11-15 13:30:00,113.94,114.16,113.89,114.16,30203.0,112.7143,112.9319,112.6648,112.9319,30203.0
2023-11-15 13:40:00,114.16,114.29,114.13,114.24,21683.0,112.9319,113.0605,112.9022,113.011,21683.0
2023-11-15 13:50:00,114.23,114.28,114.12,114.27,9121.0,113.0011,113.0506,112.8923,113.0407,9121.0
2023-11-15 14:00:00,114.25,114.38,114.23,114.34,12333.0,113.0209,113.1495,113.0011,113.11,12333.0
2023-11-15 14:10:00,114.33,114.38,114.07,114.21,15492.0,113.1001,113.1495,112.8429,112.9814,15492.0
2023-11-15 14:20:00,114.21,114.23,114.13,114.21,13315.0,112.9814,113.0011,112.9022,112.9814,13315.0
2023-11-15 14:30:00,114.25,114.33,114.18,114.22,9657.0,113.0209,113.1001,112.9517,112.9912,9657.0
2023-11-15 14:40:00,114.2,114.25,114.06,114.08,12051.0,112.9715,113.0209,112.833,112.8528,12051.0
2023-11-15 14:50:00,114.07,114.08,113.91,114.07,29138.0,112.8429,112.8528,112.6846,112.8429,29138.0
2023-11-15 15:00:00,114.08,114.14,113.93,113.93,9009.0,112.8528,112.9121,112.7044,112.7044,9009.0
2023-11-15 15:10:00,113.93,114.08,113.9,113.97,18424.0,112.7044,112.8528,112.6747,112.7439,18424.0
2023-11-15 15:20:00,113.99,114.12,113.93,114.05,23135.0,112.7637,112.8923,112.7044,112.8231,23135.0
2023-11-15 15:30:00,114.07,114.14,113.95,113.97,53109.0,112.8429,112.9121,112.7242,112.7439,53109.0
2023-11-15 15:40:00,113.98,113.99,113.62,113.7,41058.0,112.7538,112.7637,112.3977,112.4768,41058.0
2023-11-15 15:50:00,113.71,113.74,113.42,113.63,113982.0,112.4867,112.5164,112.1999,112.4076,113982.0
2023-11-16 09:30:00,113.94,114.5,113.66,114.2,73366.0,112.7143,113.2682,112.4373,112.9715,73366.0
2023-11-16 09:40:00,114.18,114.31,113.56,113.9,34171.0,112.9517,113.0803,112.3383,112.6747,34171.0
2023-11-16 09:50:00,113.86,113.98,113.57,113.98,14213.0,112.6351,112.7538,112.3482,112.7538,14213.0
2023-11-16 10:00:00,114.02,114.12,113.8,114.04,24947.0,112.7934,112.8923,112.5758,112.8132,24947.0
2023-11-16 10:10:00,114.0,114.29,113.99,114.15,39154.0,112.7736,113.0605,112.7637,112.922,39154.0
2023-11-16 10:20:00,114.13,114.16,114.0,114.04,13510.0,112.9022,112.9319,112.7736,112.8132,13510.0
2023-11-16 10:30:00,114.0,114.06,113.69,113.94,17687.0,112.7736,112.833,112.467,112.7143,17687.0
2023-11-16 10:40:00,113.91,114.01,113.72,113.95,16012.0,112.6846,112.7835,112.4966,112.7242,16012.0
2023-11-16 10:50:00,114.02,114.02,113.7,113.93,15686.0,112.7934,112.7934,112.4768,112.7044,15686.0
2023-11-16 11:00:00,113.89,113.97,113.74,113.8,16949.0,112.6648,112.7439,112.5164,112.5758,16949.0
2023-11-16 11:10:00,113.87,113.88,113.67,113.74,26993.0,112.645,112.6549,112.4472,112.5164,26993.0
2023-11-16 11:20:00,113.78,114.06,113.71,113.86,16015.0,112.556,112.833,112.4867,112.6351,16015.0
2023-11-16 11:30:00,113.91,114.37,113.9,114.2,79915.0,112.6846,113.1396,112.6747,112.9715,79915.0
2023-11-16 11:40:00,114.22,114.22,113.9,114.01,17148.0,112.9912,112.9912,112.6747,112.7835,17148.0
2023-11-16 11:50:00,113.95,113.95,113.63,113.91,18007.0,112.7242,112.7242,112.4076,112.6846,18007.0
2023-11-16 12:00:00,113.89,114.29,113.89,114.25,16038.0,112.6648,113.0605,112.6648,113.0209,16038.0
2023-11-16 12:10:00,114.22,114.32,114.16,114.21,10751.0,112.9912,113.0902,112.9319,112.9814,10751.0
2023-11-16 12:20:00,114.25,114.27,113.95,114.03,8916.0,113.0209,113.0407,112.7242,112.8033,8916.0
2023-11-16 12:30:00,114.06,114.17,114.0,114.14,11158.0,112.833,112.9418,112.7736,112.9121,11158.0
2023-11-16 12:40:00,114.13,114.24,114.04,114.1,11804.0,112.9022,113.011,112.8132,112.8725,11804.0
2023-11-16 12:50:00,114.1,114.11,113.99,114.06,14059.0,112.8725,112.8824,112.7637,112.833,14059.0
2023-11-16 13:00:00,114.05,114.12,114.04,114.12,19000.0,112.8231,112.8923,112.8132,112.8923,19000.0
2023-11-16 13:10:00,114.14,114.24,114.06,114.19,15366.0,112.9121,113.011,112.833,112.9616,15366.0
2023-11-16 13:20:00,114.21,114.38,114.15,114.29,13065.0,112.9814,113.1495,112.922,113.0605,13065.0
2023-11-16 13:30:00,114.26,114.26,113.94,114.0,36982.0,113.0308,113.0308,112.7143,112.7736,36982.0
2023-11-16 13:40:00,113.95,114.04,113.78,113.83,33367.0,112.7242,112.8132,112.556,112.6054,33367.0
2023-11-16 13:50:00,113.81,114.02,113.72,114.02,11440.0,112.5857,112.7934,112.4966,112.7934,11440.0
2023-11-16 14:00:00,113.96,114.06,113.88,114.04,7873.0,112.734,112.833,112.6549,112.8132,7873.0
2023-11-16 14:10:00,114.05,114.16,114.0,114.15,13992.0,112.8231,112.9319,112.7736,112.922,13992.0
2023-11-16 14:20:00,114.15,114.23,114.09,114.23,11890.0,112.922,113.0011,112.8626,113.0011,11890.0
2023-11-16 14:30:00,114.27,114.34,114.18,114.22,29079.0,113.0407,113.11,112.9517,112.9912,29079.0
2023-11-16 14:40:00,114.22,114.35,114.15,114.17,18201.0,112.9912,113.1199,112.922,112.9418,18201.0
2023-11-16 14:50:00,114.18,114.27,114.05,114.22,19688.0,112.9517,113.0407,112.8231,112.9912,19688.0
2023-11-16 15:00:00,114.21,114.31,114.18,114.22,17387.0,112.9814,113.0803,112.9517,112.9912,17387.0
2023-11-16 15:10:00,114.23,114.32,114.19,114.26,15893.0,113.0011,113.0902,112.9616,113.0308,15893.0
2023-11-16 15:20:00,114.26,114.33,114.14,114.15,16969.0,113.0308,113.1001,112.9121,112.922,16969.0
2023-11-16 15:30:00,114.16,114.2,114.0,114.15,20950.0,112.9319,112.9715,112.7736,112.922,20950.0
2023-11-16 15:40:00,114.15,114.18,113.99,114.1,40638.0,112.922,112.9517,112.7637,112.8725,40638.0
2023-11-16 15:50:00,114.12,114.21,113.82,114.2,136567.0,112.8923,112.9814,112.5956,112.9715,136567.0
2023-11-17 09:30:00,113.98,114.47,113.52,113.98,124998.0,112.7538,113.2386,112.2988,112.7538,124998.0
2023-11-17 09:40:00,113.91,113.99,113.07,113.45,24363.0,112.6846,112.7637,111.8536,112.2295,24363.0
2023-11-17 09:50:00,113.46,113.62,113.14,113.43,23833.0,112.2394,112.3977,111.9229,112.2097,23833.0
2023-11-17 10:00:00,113.42,113.62,113.03,113.42,44569.0,112.1999,112.3977,111.8141,112.1999,44569.0
2023-11-17 10:10:00,113.54,113.8,113.3,113.52,32953.0,112.3186,112.5758,112.0811,112.2988,32953.0
2023-11-17 10:20:00,113.55,113.57,113.08,113.15,50873.0,112.3285,112.3482,111.8635,111.9328,50873.0
2023-11-17 10:30:00,113.15,113.41,113.07,113.18,39872.0,111.9328,112.19,111.8536,111.9624,39872.0
2023-11-17 10:40:00,113.14,113.35,113.03,113.34,15618.0,111.9229,112.1306,111.8141,112.1207,15618.0
2023-11-17 10:50:00,113.31,113.33,113.11,113.22,21795.0,112.091,112.1108,111.8932,112.002,21795.0
2023-11-17 11:00:00,113.23,113.27,112.94,113.12,37290.0,112.0119,112.0515,111.725,111.9031,37290.0
2023-11-17 11:10:00,113.11,113.15,112.6,112.64,45117.0,111.8932,111.9328,111.3887,111.4282,45117.0
2023-11-17 11:20:00,112.61,112.61,112.06,112.28,28542.0,111.3986,111.3986,110.8545,111.0721,28542.0
2023-11-17 11:30:00,112.29,112.62,112.28,112.47,35341.0,111.082,111.4085,111.0721,111.2601,35341.0
2023-11-17 11:40:00,112.5,112.59,112.39,112.42,24556.0,111.2898,111.3788,111.1809,111.2106,24556.0
2023-11-17 11:50:00,112.39,112.77,112.39,112.57,35048.0,111.1809,111.5568,111.1809,111.359,35048.0
2023-11-17 12:00:00,112.57,112.96,112.54,112.94,29073.0,111.359,111.7448,111.3293,111.725,29073.0
2023-11-17 12:10:00,112.88,113.07,112.75,112.78,29343.0,111.6657,111.8536,111.5371,111.5667,29343.0
2023-11-17 12:20:00,112.76,112.8,112.51,112.6,22786.0,111.547,111.5865,111.2996,111.3887,22786.0
2023-11-17 12:30:00,112.59,112.63,112.5,112.53,24940.0,111.3788,111.4184,111.2898,111.3194,24940.0
2023-11-17 12:40:00,112.52,112.66,112.39,112.62,30696.0,111.3095,111.448,111.1809,111.4085,30696.0
2023-11-17 12:50:00,112.6,112.74,112.46,112.65,26340.0,111.3887,111.5272,111.2502,111.4381,26340.0
2023-11-17 13:00:00,112.64,112.78,112.62,112.71,30943.0,111.4282,111.5667,111.4085,111.4975,30943.0
2023-11-17 13:10:00,112.67,112.86,112.61,112.74,15739.0,111.4579,111.6459,111.3986,111.5272,15739.0
2023-11-17 13:20:00,112.74,112.79,112.68,112.71,11846.0,111.5272,111.5766,111.4678,111.4975,11846.0
2023-11-17 13:30:00,112.73,112.92,112.73,112.92,18500.0,111.5173,111.7052,111.5173,111.7052,18500.0
2023-11-17 13:40:00,112.98,113.19,112.91,112.93,24012.0,111.7646,111.9723,111.6953,111.7151,24012.0
2023-11-17 13:50:00,112.91,113.01,112.76,112.97,16477.0,111.6953,111.7943,111.547,111.7547,16477.0
2023-11-17 14:00:00,112.94,113.02,112.86,113.0,22457.0,111.725,111.8042,111.6459,111.7844,22457.0
2023-11-17 14:10:00,113.0,113.0,112.84,112.95,17577.0,111.7844,111.7844,111.6261,111.7349,17577.0
2023-11-17 14:20:00,112.96,113.07,112.78,113.06,45434.0,111.7448,111.8536,111.5667,111.8437,45434.0
2023-11-17 14:30:00,113.07,113.24,112.99,113.24,38016.0,111.8536,112.0218,111.7745,112.0218,38016.0
2023-11-17 14:40:00,113.29,113.63,113.24,113.24,65756.0,112.0713,112.4076,112.0218,112.0218,65756.0
2023-11-17 14:50:00,113.23,113.28,112.88,112.99,89669.0,112.0119,112.0614,111.6657,111.7745,89669.0
2023-11-17 15:00:00,113.01,113.03,112.84,112.88,30338.0,111.7943,111.8141,111.6261,111.6657,30338.0
2023-11-17 15:10:00,112.89,113.05,112.85,113.05,43167.0,111.6756,111.8338,111.636,111.8338,43167.0
2023-11-17 15:20:00,113.07,113.09,112.9,112.98,64312.0,111.8536,111.8734,111.6855,111.7646,64312.0
2023-11-17 15:30:00,112.98,113.0,112.69,112.72,51410.0,111.7646,111.7844,111.4777,111.5074,51410.0
2023-11-17 15:40:00,112.74,112.95,112.67,112.91,62535.0,111.5272,111.7349,111.4579,111.6953,62535.0
2023-11-17 15:50:00,112.91,113.14,112.91,113.12,214739.0,111.6953,111.9229,111.6953,111.9031,214739.0
2023-11-20 09:30:00,113.25,113.43,112.39,112.57,98041.0,112.0317,112.2097,111.1809,111.359,98041.0
2023-11-20 09:40:00,112.48,113.3,112.48,113.0,56182.0,111.27,112.0811,111.27,111.7844,56182.0
2023-11-20 09:50:00,113.0,114.0,112.93,113.57,49012.0,111.7844,112.7736,111.7151,112.3482,49012.0
2023-11-20 10:00:00,113.61,113.78,113.37,113.59,43445.0,112.3878,112.556,112.1504,112.368,43445.0
2023-11-20 10:10:00,113.54,114.23,113.45,114.03,64273.0,112.3186,113.0011,112.2295,112.8033,64273.0
2023-11-20 10:20:00,114.01,114.07,113.7,113.82,23217.0,112.7835,112.8429,112.4768,112.5956,23217.0
2023-11-20 10:30:00,113.83,113.98,113.65,113.75,32245.0,112.6054,112.7538,112.4274,112.5263,32245.0
2023-11-20 10:40:00,113.69,113.97,113.64,113.72,26436.0,112.467,112.7439,112.4175,112.4966,26436.0
2023-11-20 10:50:00,113.69,114.01,113.69,113.73,29986.0,112.467,112.7835,112.467,112.5065,29986.0
2023-11-20 11:00:00,113.69,113.9,113.56,113.68,14845.0,112.467,112.6747,112.3383,112.4571,14845.0
2023-11-20 11:10:00,113.68,113.96,113.66,113.74,21694.0,112.4571,112.734,112.4373,112.5164,21694.0
2023-11-20 11:20:00,113.71,113.71,113.44,113.48,29389.0,112.4867,112.4867,112.2196,112.2592,29389.0
2023-11-20 11:30:00,113.47,113.79,113.44,113.74,23039.0,112.2493,112.5659,112.2196,112.5164,23039.0
2023-11-20 11:40:00,113.72,113.72,113.28,113.35,78626.0,112.4966,112.4966,112.0614,112.1306,78626.0
2023-11-20 11:50:00,113.34,113.43,113.18,113.21,21941.0,112.1207,112.2097,111.9624,111.9921,21941.0
2023-11-20 12:00:00,113.2,113.65,113.07,113.61,75264.0,111.9822,112.4274,111.8536,112.3878,75264.0
2023-11-20 12:10:00,113.62,113.68,113.39,113.48,15217.0,112.3977,112.4571,112.1702,112.2592,15217.0
2023-11-20 12:20:00,113.46,113.46,113.2,113.33,9376.0,112.2394,112.2394,111.9822,112.1108,9376.0
2023-11-20 12:30:00,113.36,113.39,113.16,113.19,22082.0,112.1405,112.1702,111.9427,111.9723,22082.0
2023-11-20 12:40:00,113.19,113.25,113.09,113.22,24514.0,111.9723,112.0317,111.8734,112.002,24514.0
2023-11-20 12:50:00,113.19,113.25,113.01,113.19,24353.0,111.9723,112.0317,111.7943,111.9723,24353.0
2023-11-20 13:00:00,113.19,113.56,113.15,113.36,57329.0,111.9723,112.3383,111.9328,112.1405,57329.0
2023-11-20 13:10:00,113.35,113.56,113.32,113.56,20491.0,112.1306,112.3383,112.1009,112.3383,20491.0
2023-11-20 13:20:00,113.57,113.57,113.33,113.42,26682.0,112.3482,112.3482,112.1108,112.1999,26682.0
2023-11-20 13:30:00,113.39,114.07,113.36,113.95,96262.0,112.1702,112.8429,112.1405,112.7242,96262.0
2023-11-20 13:40:00,113.97,114.09,113.75,113.77,29184.0,112.7439,112.8626,112.5263,112.5461,29184.0
2023-11-20 13:50:00,113.79,113.95,113.73,113.89,27221.0,112.5659,112.7242,112.5065,112.6648,27221.0
2023-11-20 14:00:00,113.9,113.98,113.81,113.89,33647.0,112.6747,112.7538,112.5857,112.6648,33647.0
2023-11-20 14:10:00,113.85,113.97,113.8,113.83,25908.0,112.6252,112.7439,112.5758,112.6054,25908.0
2023-11-20 14:20:00,113.84,113.91,113.73,113.8,19035.0,112.6153,112.6846,112.5065,112.5758,19035.0
2023-11-20 14:30:00,113.82,114.15,113.79,114.0,40470.0,112.5956,112.922,112.5659,112.7736,40470.0
2023-11-20 14:40:00,114.0,114.07,113.76,113.76,21319.0,112.7736,112.8429,112.5362,112.5362,21319.0
2023-11-20 14:50:00,113.77,113.93,113.58,113.92,39063.0,112.5461,112.7044,112.3581,112.6945,39063.0
2023-11-20 15:00:00,113.92,114.31,113.92,114.28,52610.0,112.6945,113.0803,112.6945,113.0506,52610.0
2023-11-20 15:10:00,114.25,114.43,114.19,114.19,37786.0,113.0209,113.199,112.9616,112.9616,37786.0
2023-11-20 15:20:00,114.2,114.5,114.16,114.45,38374.0,112.9715,113.2682,112.9319,113.2188,38374.0
2023-11-20 15:30:00,114.45,114.45,114.19,114.41,42929.0,113.2188,113.2188,112.9616,113.1792,42929.0
2023-11-20 15:40:00,114.43,114.45,114.16,114.25,87638.0,113.199,113.2188,112.9319,113.0209,87638.0
2023-11-20 15:50:00,114.24,114.28,113.73,113.95,195669.0,113.011,113.0506,112.5065,112.7242,195669.0
2023-11-21 09:30:00,121.46,124.68,121.23,123.61,500199.0,120.1534,123.3387,119.9258,122.2802,500199.0
2023-11-21 09:40:00,123.79,123.81,122.55,122.61,302986.0,122.4583,122.4781,121.2316,121.291,302986.0
2023-11-21 09:50:00,122.73,123.88,121.92,123.39,204986.0,121.4097,122.5473,120.6084,122.0626,204986.0
2023-11-21 10:00:00,123.43,123.65,122.99,123.38,87007.0,122.1022,122.3198,121.6669,122.0527,87007.0
2023-11-21 10:10:00,123.37,123.62,122.95,123.58,67419.0,122.0428,122.2901,121.6273,122.2506,67419.0
2023-11-21 10:20:00,123.59,123.96,123.14,123.32,72862.0,122.2604,122.6265,121.8153,121.9934,72862.0
2023-11-21 10:30:00,123.33,123.68,123.29,123.37,56006.0,122.0032,122.3495,121.9637,122.0428,56006.0
2023-11-21 10:40:00,123.37,123.81,123.17,123.54,92588.0,122.0428,122.4781,121.845,122.211,92588.0
2023-11-21 10:50:00,123.53,124.0,123.35,123.86,93416.0,122.2011,122.666,122.023,122.5275,93416.0
2023-11-21 11:00:00,123.86,123.94,123.47,123.67,74629.0,122.5275,122.6067,122.1417,122.3396,74629.0
2023-11-21 11:10:00,123.67,123.67,123.05,123.37,110192.0,122.3396,122.3396,121.7263,122.0428,110192.0
2023-11-21 11:20:00,123.36,123.59,123.32,123.53,84382.0,122.0329,122.2604,121.9934,122.2011,84382.0
2023-11-21 11:30:00,123.53,123.93,123.48,123.81,70699.0,122.2011,122.5968,122.1516,122.4781,70699.0
2023-11-21 11:40:00,123.82,124.1,123.53,123.95,62583.0,122.488,122.765,122.2011,122.6166,62583.0
2023-11-21 11:50:00,123.97,124.24,123.94,124.16,106703.0,122.6364,122.9035,122.6067,122.8243,106703.0
2023-11-21 12:00:00,124.15,124.18,123.43,123.65,117447.0,122.8144,122.8441,122.1022,122.3198,117447.0
2023-11-21 12:10:00,123.6,123.79,123.36,123.49,80497.0,122.2703,122.4583,122.0329,122.1615,80497.0
2023-11-21 12:20:00,123.44,123.64,123.3,123.5,96142.0,122.1121,122.3099,121.9736,122.1714,96142.0
2023-11-21 12:30:00,123.52,123.78,123.45,123.57,48100.0,122.1912,122.4484,122.122,122.2407,48100.0
2023-11-21 12:40:00,123.59,123.59,123.39,123.51,51278.0,122.2604,122.2604,122.0626,122.1813,51278.0
2023-11-21 12:50:00,123.53,123.65,123.48,123.65,35435.0,122.2011,122.3198,122.1516,122.3198,35435.0
2023-11-21 13:00:00,123.64,123.94,123.47,123.86,47599.0,122.3099,122.6067,122.1417,122.5275,47599.0
2023-11-21 13:10:00,123.86,124.06,123.7,123.97,48732.0,122.5275,122.7254,122.3693,122.6364,48732.0
2023-11-21 13:20:00,123.98,124.06,123.93,124.01,40897.0,122.6463,122.7254,122.5968,122.6759,40897.0
2023-11-21 13:30:00,124.03,124.12,123.65,123.84,46588.0,122.6957,122.7847,122.3198,122.5078,46588.0
2023-11-21 13:40:00,123.87,124.38,123.84,124.38,46160.0,122.5374,123.042,122.5078,123.042,46160.0
2023-11-21 13:50:00,124.38,124.66,124.31,124.35,70638.0,123.042,123.3189,122.9727,123.0123,70638.0
2023-11-21 14:00:00,124.33,124.33,123.91,124.0,53068.0,122.9925,122.9925,122.577,122.666,53068.0
2023-11-21 14:10:00,124.02,124.06,123.78,123.78,67587.0,122.6858,122.7254,122.4484,122.4484,67587.0
2023-11-21 14:20:00,123.79,123.92,123.66,123.92,35799.0,122.4583,122.5869,122.3297,122.5869,35799.0
2023-11-21 14:30:00,123.93,123.96,123.6,123.75,44002.0,122.5968,122.6265,122.2703,122.4187,44002.0
2023-11-21 14:40:00,123.74,123.97,123.68,123.9,64164.0,122.4088,122.6364,122.3495,122.5671,64164.0
2023-11-21 14:50:00,123.9,124.17,123.89,124.06,122203.0,122.5671,122.8342,122.5572,122.7254,122203.0
2023-11-21 15:00:00,124.07,124.12,123.96,124.07,84890.0,122.7353,122.7847,122.6265,122.7353,84890.0
2023-11-21 15:10:00,124.08,124.13,124.03,124.07,68482.0,122.7452,122.7946,122.6957,122.7353,68482.0
2023-11-21 15:20:00,124.08,124.12,123.85,123.92,152213.0,122.7452,122.7847,122.5177,122.5869,152213.0
2023-11-21 15:30:00,123.94,123.96,123.55,123.77,117360.0,122.6067,122.6265,122.2209,122.4385,117360.0
2023-11-21 15:40:00,123.77,123.77,123.5,123.72,104410.0,122.4385,122.4385,122.1714,122.3891,104410.0
2023-11-21 15:50:00,123.73,124.06,123.67,123.9,391441.0,122.3989,122.7254,122.3396,122.5671,391441.0
2023-11-22 09:30:00,123.87,124.37,123.8,124.04,88018.0,122.5374,123.0321,122.4682,122.7056,88018.0
2023-11-22 09:40:00,124.1,124.74,123.9,124.21,49741.0,122.765,123.3981,122.5671,122.8738,49741.0
2023-11-22 09:50:00,124.21,125.03,124.14,124.98,83372.0,122.8738,123.685,122.8045,123.6355,83372.0
2023-11-22 10:00:00,125.0,125.11,124.41,124.45,52535.0,123.6553,123.7641,123.0716,123.1112,52535.0
2023-11-22 10:10:00,124.49,124.77,124.38,124.7,42099.0,123.1508,123.4278,123.042,123.3585,42099.0
2023-11-22 10:20:00,124.74,125.12,124.66,125.08,26323.0,123.3981,123.774,123.3189,123.7344,26323.0
2023-11-22 10:30:00,125.1,125.19,124.74,124.88,30866.0,123.7542,123.8432,123.3981,123.5366,30866.0
2023-11-22 10:40:00,124.86,125.13,124.79,125.07,36882.0,123.5168,123.7839,123.4475,123.7245,36882.0
2023-11-22 10:50:00,125.06,125.4,125.06,125.08,78850.0,123.7146,124.051,123.7146,123.7344,78850.0
2023-11-22 11:00:00,125.08,125.1,124.33,124.6,31804.0,123.7344,123.7542,122.9925,123.2596,31804.0
2023-11-22 11:10:00,124.6,124.66,124.43,124.51,31436.0,123.2596,123.3189,123.0914,123.1706,31436.0
2023-11-22 11:20:00,124.5,124.69,124.47,124.66,25651.0,123.1607,123.3486,123.131,123.3189,25651.0
2023-11-22 11:30:00,124.64,124.7,124.51,124.58,19662.0,123.2992,123.3585,123.1706,123.2398,19662.0
2023-11-22 11:40:00,124.56,124.79,124.55,124.55,20927.0,123.22,123.4475,123.2101,123.2101,20927.0
2023-11-22 11:50:00,124.57,124.98,124.53,124.98,13563.0,123.2299,123.6355,123.1903,123.6355,13563.0
2023-11-22 12:00:00,124.97,124.98,124.85,124.88,14209.0,123.6256,123.6355,123.5069,123.5366,14209.0
2023-11-22 12:10:00,124.88,124.89,124.55,124.8,26144.0,123.5366,123.5465,123.2101,123.4574,26144.0
2023-11-22 12:20:00,124.83,124.95,124.66,124.66,20344.0,123.4871,123.6058,123.3189,123.3189,20344.0
2023-11-22 12:30:00,124.6,124.65,124.47,124.62,15086.0,123.2596,123.309,123.131,123.2794,15086.0
2023-11-22 12:40:00,124.59,124.59,124.37,124.46,22022.0,123.2497,123.2497,123.0321,123.1211,22022.0
2023-11-22 12:50:00,124.47,124.61,124.45,124.54,15599.0,123.131,123.2695,123.1112,123.2002,15599.0
2023-11-22 13:00:00,124.55,124.58,124.48,124.54,14926.0,123.2101,123.2398,123.1409,123.2002,14926.0
2023-11-22 13:10:00,124.57,124.61,124.47,124.59,14625.0,123.2299,123.2695,123.131,123.2497,14625.0
2023-11-22 13:20:00,124.56,124.65,124.54,124.65,10919.0,123.22,123.309,123.2002,123.309,10919.0
2023-11-22 13:30:00,124.66,124.69,124.6,124.63,15053.0,123.3189,123.3486,123.2596,123.2893,15053.0
2023-11-22 13:40:00,124.66,124.74,124.59,124.71,13304.0,123.3189,123.3981,123.2497,123.3684,13304.0
2023-11-22 13:50:00,124.71,124.77,124.58,124.67,26723.0,123.3684,123.4278,123.2398,123.3288,26723.0
2023-11-22 14:00:00,124.68,124.78,124.54,124.59,19349.0,123.3387,123.4376,123.2002,123.2497,19349.0
2023-11-22 14:10:00,124.59,124.6,124.28,124.31,26229.0,123.2497,123.2596,122.943,122.9727,26229.0
2023-11-22 14:20:00,124.32,124.43,124.28,124.37,18143.0,122.9826,123.0914,122.943,123.0321,18143.0
2023-11-22 14:30:00,124.4,124.48,124.26,124.35,26601.0,123.0617,123.1409,122.9232,123.0123,26601.0
2023-11-22 14:40:00,124.35,124.4,124.26,124.37,27260.0,123.0123,123.0617,122.9232,123.0321,27260.0
2023-11-22 14:50:00,124.38,124.58,124.35,124.4,21120.0,123.042,123.2398,123.0123,123.0617,21120.0
2023-11-22 15:00:00,124.4,124.64,124.38,124.52,23700.0,123.0617,123.2992,123.042,123.1804,23700.0
2023-11-22 15:10:00,124.51,124.51,124.37,124.37,25869.0,123.1706,123.1706,123.0321,123.0321,25869.0
2023-11-22 15:20:00,124.37,124.64,124.35,124.63,36157.0,123.0321,123.2992,123.0123,123.2893,36157.0
2023-11-22 15:30:00,124.63,124.66,124.39,124.63,47507.0,123.2893,123.3189,123.0518,123.2893,47507.0
2023-11-22 15:40:00,124.62,124.62,124.48,124.55,69696.0,123.2794,123.2794,123.1409,123.2101,69696.0
2023-11-22 15:50:00,124.55,124.59,123.98,123.98,263836.0,123.2101,123.2497,122.6463,122.6463,263836.0
2023-11-24 09:30:00,123.92,124.61,123.48,124.55,56384.0,122.5869,123.2695,122.1516,123.2101,56384.0
2023-11-24 09:40:00,124.52,124.52,123.71,124.43,22326.0,123.1804,123.1804,122.3792,123.0914,22326.0
2023-11-24 09:50:00,124.47,124.85,124.31,124.77,18550.0,123.131,123.5069,122.9727,123.4278,18550.0
2023-11-24 10:00:00,124.89,124.89,124.28,124.86,31472.0,123.5465,123.5465,122.943,123.5168,31472.0
2023-11-24 10:10:00,124.87,125.2,124.87,125.2,15632.0,123.5267,123.8531,123.5267,123.8531,15632.0
2023-11-24 10:20:00,125.2,125.25,124.92,125.17,21348.0,123.8531,123.9026,123.5761,123.8235,21348.0
2023-11-24 10:30:00,125.18,125.52,125.14,125.46,26147.0,123.8333,124.1697,123.7938,124.1103,26147.0
2023-11-24 10:40:00,125.51,125.79,125.51,125.66,52491.0,124.1598,124.4368,124.1598,124.3082,52491.0
2023-11-24 10:50:00,125.65,125.78,125.53,125.55,38174.0,124.2983,124.4269,124.1796,124.1994,38174.0
2023-11-24 11:00:00,125.56,125.75,125.55,125.71,27307.0,124.2093,124.3972,124.1994,124.3576,27307.0
2023-11-24 11:10:00,125.73,125.93,125.73,125.79,23519.0,124.3774,124.5753,124.3774,124.4368,23519.0
2023-11-24 11:20:00,125.82,125.84,125.6,125.65,29805.0,124.4665,124.4862,124.2488,124.2983,29805.0
2023-11-24 11:30:00,125.67,125.77,125.62,125.7,26204.0,124.3181,124.417,124.2686,124.3478,26204.0
2023-11-24 11:40:00,125.7,125.86,125.65,125.76,19402.0,124.3478,124.506,124.2983,124.4071,19402.0
2023-11-24 11:50:00,125.79,125.94,125.78,125.87,16157.0,124.4368,124.5852,124.4269,124.5159,16157.0
2023-11-24 12:00:00,125.86,126.13,125.85,126.03,29975.0,124.506,124.7731,124.4961,124.6742,29975.0
2023-11-24 12:10:00,126.03,126.29,126.0,126.24,31865.0,124.6742,124.9314,124.6445,124.8819,31865.0
2023-11-24 12:20:00,126.26,126.31,126.16,126.19,34431.0,124.9017,124.9512,124.8028,124.8325,34431.0
2023-11-24 12:30:00,126.19,126.54,126.19,126.44,39521.0,124.8325,125.1787,124.8325,125.0798,39521.0
2023-11-24 12:40:00,126.43,126.57,126.36,126.56,42844.0,125.0699,125.2084,125.0007,125.1985,42844.0
2023-11-24 12:50:00,126.55,126.77,126.43,126.58,109288.0,125.1886,125.4062,125.0699,125.2183,109288.0
2023-11-27 09:30:00,125.98,126.52,125.81,126.18,40628.0,124.6247,125.1589,124.4566,124.8226,40628.0
2023-11-27 09:40:00,126.11,126.34,125.75,126.29,32597.0,124.7533,124.9809,124.3972,124.9314,32597.0
2023-11-27 09:50:00,126.27,126.48,126.12,126.26,54578.0,124.9116,125.1194,124.7632,124.9017,54578.0
2023-11-27 10:00:00,126.21,126.49,126.17,126.33,61809.0,124.8523,125.1293,124.8127,124.971,61809.0
2023-11-27 10:10:00,126.35,126.68,126.24,126.32,26630.0,124.9908,125.3172,124.8819,124.9611,26630.0
2023-11-27 10:20:00,126.34,126.4,126.18,126.31,23942.0,124.9809,125.0402,124.8226,124.9512,23942.0
2023-11-27 10:30:00,126.32,126.35,126.15,126.24,20737.0,124.9611,124.9908,124.7929,124.8819,20737.0
2023-11-27 10:40:00,126.23,126.4,126.14,126.25,16351.0,124.872,125.0402,124.783,124.8918,16351.0
2023-11-27 10:50:00,126.25,126.32,126.01,126.04,18617.0,124.8918,124.9611,124.6544,124.6841,18617.0
2023-11-27 11:00:00,126.03,126.03,125.64,125.65,20861.0,124.6742,124.6742,124.2884,124.2983,20861.0
2023-11-27 11:10:00,125.67,125.86,125.5,125.85,22352.0,124.3181,124.506,124.1499,124.4961,22352.0
2023-11-27 11:20:00,125.84,125.93,125.58,125.6,21016.0,124.4862,124.5753,124.229,124.2488,21016.0
2023-11-27 11:30:00,125.61,125.84,125.61,125.75,23420.0,124.2587,124.4862,124.2587,124.3972,23420.0
2023-11-27 11:40:00,125.75,125.83,125.58,125.77,52632.0,124.3972,124.4764,124.229,124.417,52632.0
2023-11-27 11:50:00,125.77,125.9,125.41,125.55,51391.0,124.417,124.5456,124.0609,124.1994,51391.0
2023-11-27 12:00:00,125.56,125.79,125.55,125.77,20733.0,124.2093,124.4368,124.1994,124.417,20733.0
2023-11-27 12:10:00,125.75,125.86,125.68,125.75,25164.0,124.3972,124.506,124.328,124.3972,25164.0
2023-11-27 12:20:00,125.75,125.77,125.65,125.75,17213.0,124.3972,124.417,124.2983,124.3972,17213.0
2023-11-27 12:30:00,125.77,125.81,125.51,125.51,24412.0,124.417,124.4566,124.1598,124.1598,24412.0
2023-11-27 12:40:00,125.53,125.62,125.41,125.42,33741.0,124.1796,124.2686,124.0609,124.0708,33741.0
2023-11-27 12:50:00,125.41,125.71,125.4,125.63,20093.0,124.0609,124.3576,124.051,124.2785,20093.0
2023-11-27 13:00:00,125.62,125.72,125.56,125.69,24928.0,124.2686,124.3675,124.2093,124.3379,24928.0
2023-11-27 13:10:00,125.69,125.86,125.66,125.8,22099.0,124.3379,124.506,124.3082,124.4467,22099.0
2023-11-27 13:20:00,125.8,125.86,125.73,125.84,15004.0,124.4467,124.506,124.3774,124.4862,15004.0
2023-11-27 13:30:00,125.85,126.01,125.8,125.8,41149.0,124.4961,124.6544,124.4467,124.4467,41149.0
2023-11-27 13:40:00,125.81,125.87,125.63,125.63,18748.0,124.4566,124.5159,124.2785,124.2785,18748.0
2023-11-27 13:50:00,125.63,125.64,125.44,125.49,44383.0,124.2785,124.2884,124.0905,124.14,44383.0
2023-11-27 14:00:00,125.48,125.54,125.15,125.17,16292.0,124.1301,124.1895,123.8037,123.8235,16292.0
2023-11-27 14:10:00,125.19,125.29,125.17,125.19,15371.0,123.8432,123.9422,123.8235,123.8432,15371.0
2023-11-27 14:20:00,125.21,125.29,125.17,125.25,13441.0,123.863,123.9422,123.8235,123.9026,13441.0
2023-11-27 14:30:00,125.24,125.31,125.18,125.25,20444.0,123.8927,123.9619,123.8333,123.9026,20444.0
2023-11-27 14:40:00,125.25,125.39,125.24,125.33,18990.0,123.9026,124.0411,123.8927,123.9817,18990.0
2023-11-27 14:50:00,125.31,125.33,125.21,125.24,11436.0,123.9619,123.9817,123.863,123.8927,11436.0
2023-11-27 15:00:00,125.25,125.31,125.09,125.09,23610.0,123.9026,123.9619,123.7443,123.7443,23610.0
2023-11-27 15:10:00,125.07,125.17,124.89,125.15,29538.0,123.7245,123.8235,123.5465,123.8037,29538.0
2023-11-27 15:20:00,125.14,125.53,125.07,125.53,50597.0,123.7938,124.1796,123.7245,124.1796,50597.0
2023-11-27 15:30:00,125.52,125.61,125.31,125.37,62530.0,124.1697,124.2587,123.9619,124.0213,62530.0
2023-11-27 15:40:00,125.37,125.48,125.35,125.36,50733.0,124.0213,124.1301,124.0015,124.0114,50733.0
2023-11-27 15:50:00,125.33,125.41,125.0,125.04,171222.0,123.9817,124.0609,123.6553,123.6949,171222.0
2023-11-28 09:30:00,124.64,124.76,124.21,124.3,35622.0,123.2992,123.4179,122.8738,122.9628,35622.0
2023-11-28 09:40:00,124.31,124.87,124.1,124.75,33530.0,122.9727,123.5267,122.765,123.408,33530.0
2023-11-28 09:50:00,124.72,125.08,124.42,124.9,26853.0,123.3783,123.7344,123.0815,123.5564,26853.0
2023-11-28 10:00:00,124.99,125.17,124.65,124.98,23092.0,123.6454,123.8235,123.309,123.6355,23092.0
2023-11-28 10:10:00,124.95,125.54,124.95,125.4,19054.0,123.6058,124.1895,123.6058,124.051,19054.0
2023-11-28 10:20:00,125.45,125.62,125.24,125.53,44350.0,124.1004,124.2686,123.8927,124.1796,44350.0
2023-11-28 10:30:00,125.53,126.09,125.51,126.04,34987.0,124.1796,124.7336,124.1598,124.6841,34987.0
2023-11-28 10:40:00,126.02,126.24,125.92,125.93,27138.0,124.6643,124.8819,124.5654,124.5753,27138.0
2023-11-28 10:50:00,125.91,126.26,125.9,126.26,28974.0,124.5555,124.9017,124.5456,124.9017,28974.0
2023-11-28 11:00:00,126.23,126.27,125.95,126.14,28909.0,124.872,124.9116,124.5951,124.783,28909.0
2023-11-28 11:10:00,126.14,126.2,125.98,126.02,34744.0,124.783,124.8424,124.6247,124.6643,34744.0
2023-11-28 11:20:00,126.01,126.23,125.98,126.11,27630.0,124.6544,124.872,124.6247,124.7533,27630.0
2023-11-28 11:30:00,126.11,126.18,126.0,126.09,18696.0,124.7533,124.8226,124.6445,124.7336,18696.0
2023-11-28 11:40:00,126.1,126.17,125.98,126.01,22351.0,124.7434,124.8127,124.6247,124.6544,22351.0
2023-11-28 11:50:00,126.01,126.19,125.99,126.17,17790.0,124.6544,124.8325,124.6346,124.8127,17790.0
2023-11-28 12:00:00,126.2,126.24,125.99,126.01,29432.0,124.8424,124.8819,124.6346,124.6544,29432.0
2023-11-28 12:10:00,126.01,126.04,125.86,125.94,20802.0,124.6544,124.6841,124.506,124.5852,20802.0
2023-11-28 12:20:00,125.94,126.02,125.81,125.88,12359.0,124.5852,124.6643,124.4566,124.5258,12359.0
2023-11-28 12:30:00,125.86,125.87,125.6,125.67,10636.0,124.506,124.5159,124.2488,124.3181,10636.0
2023-11-28 12:40:00,125.65,125.69,125.53,125.6,9187.0,124.2983,124.3379,124.1796,124.2488,9187.0
2023-11-28 12:50:00,125.61,125.67,125.55,125.63,14983.0,124.2587,124.3181,124.1994,124.2785,14983.0
2023-11-28 13:00:00,125.6,125.7,125.41,125.48,36081.0,124.2488,124.3478,124.0609,124.1301,36081.0
2023-11-28 13:10:00,125.49,125.49,125.15,125.27,19308.0,124.14,124.14,123.8037,123.9224,19308.0
2023-11-28 13:20:00,125.27,125.5,125.26,125.46,19511.0,123.9224,124.1499,123.9125,124.1103,19511.0
2023-11-28 13:30:00,125.45,125.46,125.33,125.37,22750.0,124.1004,124.1103,123.9817,124.0213,22750.0
2023-11-28 13:40:00,125.37,125.55,125.34,125.5,18837.0,124.0213,124.1994,123.9916,124.1499,18837.0
2023-11-28 13:50:00,125.5,125.5,125.31,125.36,24733.0,124.1499,124.1499,123.9619,124.0114,24733.0
2023-11-28 14:00:00,125.35,125.53,125.34,125.47,16599.0,124.0015,124.1796,123.9916,124.1202,16599.0
2023-11-28 14:10:00,125.48,125.73,125.43,125.44,22053.0,124.1301,124.3774,124.0807,124.0905,22053.0
2023-11-28 14:20:00,125.42,125.57,125.39,125.45,13218.0,124.0708,124.2191,124.0411,124.1004,13218.0
2023-11-28 14:30:00,125.45,125.47,125.3,125.44,21326.0,124.1004,124.1202,123.9521,124.0905,21326.0
2023-11-28 14:40:00,125.47,125.48,125.17,125.19,13594.0,124.1202,124.1301,123.8235,123.8432,13594.0
2023-11-28 14:50:00,125.18,125.2,125.02,125.05,11778.0,123.8333,123.8531,123.6751,123.7047,11778.0
2023-11-28 15:00:00,125.04,125.23,125.0,125.16,17207.0,123.6949,123.8828,123.6553,123.8136,17207.0
2023-11-28 15:10:00,125.14,125.26,124.96,125.09,18567.0,123.7938,123.9125,123.6157,123.7443,18567.0
2023-11-28 15:20:00,125.09,125.11,124.89,125.01,23628.0,123.7443,123.7641,123.5465,123.6652,23628.0
2023-11-28 15:30:00,124.98,124.98,124.81,124.87,26660.0,123.6355,123.6355,123.4673,123.5267,26660.0
2023-11-28 15:40:00,124.88,125.15,124.85,125.12,46392.0,123.5366,123.8037,123.5069,123.774,46392.0
2023-11-28 15:50:00,125.15,125.19,124.68,124.72,153000.0,123.8037,123.8432,123.3387,123.3783,153000.0
2023-11-29 09:30:00,125.59,127.49,125.59,126.32,33538.0,124.2389,126.1185,124.2389,124.9611,33538.0
2023-11-29 09:40:00,126.36,126.74,126.17,126.74,16084.0,125.0007,125.3766,124.8127,125.3766,16084.0
2023-11-29 09:50:00,126.75,127.25,126.61,127.07,15332.0,125.3865,125.8811,125.248,125.703,15332.0
2023-11-29 10:00:00,127.11,127.22,126.51,126.51,13586.0,125.7426,125.8514,125.149,125.149,13586.0
2023-11-29 10:10:00,126.44,126.65,126.4,126.58,17440.0,125.0798,125.2875,125.0402,125.2183,17440.0
2023-11-29 10:20:00,126.55,126.82,126.47,126.76,28215.0,125.1886,125.4557,125.1095,125.3963,28215.0
2023-11-29 10:30:00,126.77,127.25,126.63,127.25,24088.0,125.4062,125.8811,125.2677,125.8811,24088.0
2023-11-29 10:40:00,127.29,127.42,126.96,126.99,39656.0,125.9206,126.0492,125.5942,125.6239,39656.0
2023-11-29 10:50:00,127.0,127.22,126.99,127.12,39751.0,125.6338,125.8514,125.6239,125.7525,39751.0
2023-11-29 11:00:00,127.12,127.36,126.97,127.07,36257.0,125.7525,125.9899,125.6041,125.703,36257.0
2023-11-29 11:10:00,127.07,127.19,126.42,126.71,34679.0,125.703,125.8217,125.06,125.3469,34679.0
2023-11-29 11:20:00,126.69,126.72,126.4,126.4,24952.0,125.3271,125.3568,125.0402,125.0402,24952.0
2023-11-29 11:30:00,126.39,126.98,126.39,126.98,28432.0,125.0303,125.614,125.0303,125.614,28432.0
2023-11-29 11:40:00,126.98,127.15,126.93,127.03,27499.0,125.614,125.7822,125.5645,125.6634,27499.0
2023-11-29 11:50:00,127.0,127.16,126.96,127.01,24668.0,125.6338,125.792,125.5942,125.6437,24668.0
2023-11-29 12:00:00,127.0,127.13,126.94,127.12,25170.0,125.6338,125.7624,125.5744,125.7525,25170.0
2023-11-29 12:10:00,127.13,127.18,126.92,127.02,18868.0,125.7624,125.8118,125.5546,125.6536,18868.0
2023-11-29 12:20:00,127.03,127.14,127.02,127.02,16066.0,125.6634,125.7723,125.6536,125.6536,16066.0
2023-11-29 12:30:00,127.02,127.09,126.87,126.96,17200.0,125.6536,125.7228,125.5052,125.5942,17200.0
2023-11-29 12:40:00,126.91,126.98,126.89,126.93,13093.0,125.5447,125.614,125.5249,125.5645,13093.0
2023-11-29 12:50:00,126.94,127.08,126.9,127.05,14926.0,125.5744,125.7129,125.5348,125.6832,14926.0
2023-11-29 13:00:00,127.05,127.24,126.99,127.21,12019.0,125.6832,125.8712,125.6239,125.8415,12019.0
2023-11-29 13:10:00,127.22,127.24,127.12,127.2,11689.0,125.8514,125.8712,125.7525,125.8316,11689.0
2023-11-29 13:20:00,127.19,127.41,127.19,127.35,16741.0,125.8217,126.0394,125.8217,125.98,16741.0
2023-11-29 13:30:00,127.35,127.39,127.15,127.26,16452.0,125.98,126.0196,125.7822,125.891,16452.0
2023-11-29 13:40:00,127.28,127.32,127.2,127.28,20569.0,125.9108,125.9503,125.8316,125.9108,20569.0
2023-11-29 13:50:00,127.32,127.34,127.12,127.19,17465.0,125.9503,125.9701,125.7525,125.8217,17465.0
2023-11-29 14:00:00,127.19,127.23,127.02,127.19,13457.0,125.8217,125.8613,125.6536,125.8217,13457.0
2023-11-29 14:10:00,127.18,127.22,127.08,127.08,15227.0,125.8118,125.8514,125.7129,125.7129,15227.0
2023-11-29 14:20:00,127.06,127.26,127.06,127.25,16051.0,125.6931,125.891,125.6931,125.8811,16051.0
2023-11-29 14:30:00,127.24,127.29,127.03,127.05,22211.0,125.8712,125.9206,125.6634,125.6832,22211.0
2023-11-29 14:40:00,127.04,127.08,126.88,126.94,18247.0,125.6733,125.7129,125.5151,125.5744,18247.0
2023-11-29 14:50:00,126.94,127.21,126.93,127.15,32812.0,125.5744,125.8415,125.5645,125.7822,32812.0
2023-11-29 15:00:00,127.15,127.25,127.09,127.22,18510.0,125.7822,125.8811,125.7228,125.8514,18510.0
2023-11-29 15:10:00,127.23,127.29,127.12,127.23,28675.0,125.8613,125.9206,125.7525,125.8613,28675.0
2023-11-29 15:20:00,127.21,127.33,127.07,127.2,35265.0,125.8415,125.9602,125.703,125.8316,35265.0
2023-11-29 15:30:00,127.17,127.21,127.05,127.09,48779.0,125.8019,125.8415,125.6832,125.7228,48779.0
2023-11-29 15:40:00,127.09,127.63,127.0,127.56,130992.0,125.7228,126.257,125.6338,126.1877,130992.0
2023-11-29 15:50:00,127.54,127.73,127.25,127.59,278010.0,126.168,126.3559,125.8811,126.2174,278010.0
2023-11-30 09:30:00,128.0,128.45,126.96,127.26,40856.0,126.623,127.0682,125.5942,125.891,40856.0
2023-11-30 09:40:00,127.26,127.66,127.01,127.29,22928.0,125.891,126.2867,125.6437,125.9206,22928.0
2023-11-30 09:50:00,127.31,127.84,127.29,127.5,16861.0,125.9404,126.4647,125.9206,126.1284,16861.0
2023-11-30 10:00:00,127.56,127.61,127.15,127.26,19851.0,126.1877,126.2372,125.7822,125.891,19851.0
2023-11-30 10:10:00,127.21,127.59,127.08,127.59,16609.0,125.8415,126.2174,125.7129,126.2174,16609.0
2023-11-30 10:20:00,127.56,127.87,127.55,127.8,18281.0,126.1877,126.4944,126.1778,126.4252,18281.0
2023-11-30 10:30:00,127.82,127.95,127.39,127.39,15467.0,126.4449,126.5735,126.0196,126.0196,15467.0
2023-11-30 10:40:00,127.39,127.68,127.25,127.68,20291.0,126.0196,126.3065,125.8811,126.3065,20291.0
2023-11-30 10:50:00,127.65,127.96,127.47,127.96,15532.0,126.2768,126.5834,126.0987,126.5834,15532.0
2023-11-30 11:00:00,127.98,128.25,127.98,128.12,10875.0,126.6032,126.8703,126.6032,126.7417,10875.0
2023-11-30 11:10:00,128.09,128.21,127.69,127.69,11844.0,126.712,126.8307,126.3163,126.3163,11844.0
2023-11-30 11:20:00,127.67,127.86,127.51,127.6,18672.0,126.2966,126.4845,126.1383,126.2273,18672.0
2023-11-30 11:30:00,127.62,127.67,127.44,127.48,11141.0,126.2471,126.2966,126.069,126.1086,11141.0
2023-11-30 11:40:00,127.45,127.57,127.4,127.52,11017.0,126.0789,126.1976,126.0295,126.1482,11017.0
2023-11-30 11:50:00,127.52,127.62,127.41,127.5,15545.0,126.1482,126.2471,126.0394,126.1284,15545.0
2023-11-30 12:00:00,127.46,127.66,127.39,127.45,9901.0,126.0888,126.2867,126.0196,126.0789,9901.0
2023-11-30 12:10:00,127.47,127.47,127.24,127.32,9050.0,126.0987,126.0987,125.8712,125.9503,9050.0
2023-11-30 12:20:00,127.3,127.33,127.2,127.25,13986.0,125.9305,125.9602,125.8316,125.8811,13986.0
2023-11-30 12:30:00,127.25,127.45,127.18,127.44,10419.0,125.8811,126.0789,125.8118,126.069,10419.0
2023-11-30 12:40:00,127.45,127.78,127.39,127.69,11578.0,126.0789,126.4054,126.0196,126.3163,11578.0
2023-11-30 12:50:00,127.69,127.74,127.53,127.53,7905.0,126.3163,126.3658,126.1581,126.1581,7905.0
2023-11-30 13:00:00,127.52,127.54,127.24,127.24,20748.0,126.1482,126.168,125.8712,125.8712,20748.0
2023-11-30 13:10:00,127.27,127.46,127.24,127.4,22081.0,125.9009,126.0888,125.8712,126.0295,22081.0
2023-11-30 13:20:00,127.43,127.56,127.21,127.29,10608.0,126.0591,126.1877,125.8415,125.9206,10608.0
2023-11-30 13:30:00,127.3,127.46,127.26,127.46,16434.0,125.9305,126.0888,125.891,126.0888,16434.0
2023-11-30 13:40:00,127.47,127.5,127.18,127.24,14060.0,126.0987,126.1284,125.8118,125.8712,14060.0
2023-11-30 13:50:00,127.25,127.38,127.22,127.38,11033.0,125.8811,126.0097,125.8514,126.0097,11033.0
2023-11-30 14:00:00,127.36,127.5,127.27,127.49,10638.0,125.9899,126.1284,125.9009,126.1185,10638.0
2023-11-30 14:10:00,127.49,127.74,127.49,127.69,12186.0,126.1185,126.3658,126.1185,126.3163,12186.0
2023-11-30 14:20:00,127.68,127.68,127.52,127.62,9272.0,126.3065,126.3065,126.1482,126.2471,9272.0
2023-11-30 14:30:00,127.64,127.73,127.54,127.64,10709.0,126.2669,126.3559,126.168,126.2669,10709.0
2023-11-30 14:40:00,127.66,127.86,127.65,127.86,14447.0,126.2867,126.4845,126.2768,126.4845,14447.0
2023-11-30 14:50:00,127.85,127.88,127.77,127.87,9330.0,126.4746,126.5043,126.3955,126.4944,9330.0
2023-11-30 15:00:00,127.86,127.86,127.58,127.64,10417.0,126.4845,126.4845,126.2075,126.2669,10417.0
2023-11-30 15:10:00,127.61,127.67,127.48,127.48,10923.0,126.2372,126.2966,126.1086,126.1086,10923.0
2023-11-30 15:20:00,127.48,127.54,127.33,127.49,17158.0,126.1086,126.168,125.9602,126.1185,17158.0
2023-11-30 15:30:00,127.47,127.53,127.38,127.48,20089.0,126.0987,126.1581,126.0097,126.1086,20089.0
2023-11-30 15:40:00,127.48,127.71,127.46,127.61,41462.0,126.1086,126.3361,126.0888,126.2372,41462.0
2023-11-30 15:50:00,127.6,127.95,127.38,127.75,175206.0,126.2273,126.5735,126.0097,126.3757,175206.0
2023-12-01 09:30:00,127.34,127.62,126.64,126.77,36672.0,125.9701,126.2471,125.2776,125.4062,36672.0
2023-12-01 09:40:00,126.76,127.11,126.51,126.96,33105.0,125.3963,125.7426,125.149,125.5942,33105.0
2023-12-01 09:50:00,126.92,127.12,126.59,126.7,26963.0,125.5546,125.7525,125.2282,125.337,26963.0
2023-12-01 10:00:00,126.86,127.66,126.8,127.58,25002.0,125.4953,126.2867,125.4359,126.2075,25002.0
2023-12-01 10:10:00,127.56,127.67,127.19,127.63,32344.0,126.1877,126.2966,125.8217,126.257,32344.0
2023-12-01 10:20:00,127.64,127.74,127.33,127.46,23685.0,126.2669,126.3658,125.9602,126.0888,23685.0
2023-12-01 10:30:00,127.39,127.72,127.35,127.51,15943.0,126.0196,126.346,125.98,126.1383,15943.0
2023-12-01 10:40:00,127.56,127.73,127.53,127.64,10050.0,126.1877,126.3559,126.1581,126.2669,10050.0
2023-12-01 10:50:00,127.65,127.7,127.4,127.45,12308.0,126.2768,126.3262,126.0295,126.0789,12308.0
2023-12-01 11:00:00,127.43,127.43,126.96,127.09,23384.0,126.0591,126.0591,125.5942,125.7228,23384.0
2023-12-01 11:10:00,127.07,127.4,127.07,127.13,15363.0,125.703,126.0295,125.703,125.7624,15363.0
2023-12-01 11:20:00,127.16,127.32,126.88,127.32,17629.0,125.792,125.9503,125.5151,125.9503,17629.0
2023-12-01 11:30:00,127.32,127.68,127.05,127.51,13199.0,125.9503,126.3065,125.6832,126.1383,13199.0
2023-12-01 11:40:00,127.53,127.77,127.16,127.71,80295.0,126.1581,126.3955,125.792,126.3361,80295.0
2023-12-01 11:50:00,127.81,128.0,127.51,127.51,14218.0,126.4351,126.623,126.1383,126.1383,14218.0
2023-12-01 12:00:00,127.51,127.89,127.5,127.82,27176.0,126.1383,126.5142,126.1284,126.4449,27176.0
2023-12-01 12:10:00,127.83,128.21,127.82,128.02,17754.0,126.4548,126.8307,126.4449,126.6428,17754.0
2023-12-01 12:20:00,128.03,128.07,127.89,128.01,9765.0,126.6527,126.6923,126.5142,126.6329,9765.0
2023-12-01 12:30:00,128.0,128.22,127.96,128.16,9838.0,126.623,126.8406,126.5834,126.7813,9838.0
2023-12-01 12:40:00,128.11,128.48,128.11,128.34,12151.0,126.7318,127.0978,126.7318,126.9594,12151.0
2023-12-01 12:50:00,128.32,128.32,128.04,128.11,15643.0,126.9396,126.9396,126.6626,126.7318,15643.0
2023-12-01 13:00:00,128.11,128.4,128.11,128.38,10130.0,126.7318,127.0187,126.7318,126.9989,10130.0
2023-12-01 13:10:00,128.37,128.42,128.28,128.37,3643.0,126.989,127.0385,126.9,126.989,3643.0
2023-12-01 13:20:00,128.39,128.52,128.33,128.48,6932.0,127.0088,127.1374,126.9495,127.0978,6932.0
2023-12-01 13:30:00,128.46,128.68,128.42,128.62,8211.0,127.0781,127.2957,127.0385,127.2363,8211.0
2023-12-01 13:40:00,128.67,128.68,128.46,128.46,9923.0,127.2858,127.2957,127.0781,127.0781,9923.0
2023-12-01 13:50:00,128.47,128.59,128.44,128.44,9491.0,127.088,127.2067,127.0583,127.0583,9491.0
2023-12-01 14:00:00,128.46,128.46,128.24,128.24,14240.0,127.0781,127.0781,126.8604,126.8604,14240.0
2023-12-01 14:10:00,128.24,128.36,128.1,128.1,10390.0,126.8604,126.9791,126.7219,126.7219,10390.0
2023-12-01 14:20:00,128.11,128.35,128.08,128.33,10018.0,126.7318,126.9692,126.7021,126.9495,10018.0
2023-12-01 14:30:00,128.37,128.5,128.35,128.48,8777.0,126.989,127.1176,126.9692,127.0978,8777.0
2023-12-01 14:40:00,128.47,128.48,128.28,128.34,10369.0,127.088,127.0978,126.9,126.9594,10369.0
2023-12-01 14:50:00,128.39,128.42,128.2,128.33,8929.0,127.0088,127.0385,126.8209,126.9495,8929.0
2023-12-01 15:00:00,128.32,128.38,128.26,128.34,10520.0,126.9396,126.9989,126.8802,126.9594,10520.0
2023-12-01 15:10:00,128.34,128.49,128.32,128.45,12443.0,126.9594,127.1077,126.9396,127.0682,12443.0
2023-12-01 15:20:00,128.47,128.66,128.46,128.66,10940.0,127.088,127.2759,127.0781,127.2759,10940.0
2023-12-01 15:30:00,128.69,128.82,128.66,128.77,20404.0,127.3056,127.4342,127.2759,127.3847,20404.0
2023-12-01 15:40:00,128.76,128.92,128.74,128.84,25067.0,127.3748,127.5331,127.355,127.454,25067.0
2023-12-01 15:50:00,128.82,129.01,128.64,128.79,234035.0,127.4342,127.6221,127.2561,127.4045,234035.0
2023-12-04 09:30:00,128.41,128.61,127.9,128.18,32768.0,127.0286,127.2264,126.5241,126.8011,32768.0
2023-12-04 09:40:00,128.2,128.76,128.03,128.73,17967.0,126.8209,127.3748,126.6527,127.3452,17967.0
2023-12-04 09:50:00,128.71,128.87,127.98,128.08,29662.0,127.3254,127.4836,126.6032,126.7021,29662.0
2023-12-04 10:00:00,128.07,128.16,127.87,128.11,23431.0,126.6923,126.7813,126.4944,126.7318,23431.0
2023-12-04 10:10:00,128.09,128.88,128.09,128.78,28620.0,126.712,127.4935,126.712,127.3946,28620.0
2023-12-04 10:20:00,128.78,128.79,128.33,128.5,25364.0,127.3946,127.4045,126.9495,127.1176,25364.0
2023-12-04 10:30:00,128.44,128.44,128.0,128.28,13911.0,127.0583,127.0583,126.623,126.9,13911.0
2023-12-04 10:40:00,128.38,128.75,128.22,128.75,10001.0,126.9989,127.3649,126.8406,127.3649,10001.0
2023-12-04 10:50:00,128.75,128.79,128.04,128.06,18490.0,127.3649,127.4045,126.6626,126.6824,18490.0
2023-12-04 11:00:00,128.05,128.64,128.0,128.55,30282.0,126.6725,127.2561,126.623,127.1671,30282.0
2023-12-04 11:10:00,128.51,128.77,128.28,128.77,20599.0,127.1275,127.3847,126.9,127.3847,20599.0
2023-12-04 11:20:00,128.74,128.9,128.55,128.65,10476.0,127.355,127.5133,127.1671,127.266,10476.0
2023-12-04 11:30:00,128.49,128.56,128.31,128.5,20123.0,127.1077,127.177,126.9297,127.1176,20123.0
2023-12-04 11:40:00,128.53,128.69,128.48,128.48,19108.0,127.1473,127.3056,127.0978,127.0978,19108.0
2023-12-04 11:50:00,128.43,128.71,128.43,128.61,14206.0,127.0484,127.3254,127.0484,127.2264,14206.0
2023-12-04 12:00:00,128.62,128.81,128.53,128.78,39416.0,127.2363,127.4243,127.1473,127.3946,39416.0
2023-12-04 12:10:00,128.84,128.97,128.75,128.75,16137.0,127.454,127.5826,127.3649,127.3649,16137.0
2023-12-04 12:20:00,128.75,128.79,128.53,128.76,17894.0,127.3649,127.4045,127.1473,127.3748,17894.0
2023-12-04 12:30:00,128.73,128.84,128.63,128.77,8493.0,127.3452,127.454,127.2462,127.3847,8493.0
2023-12-04 12:40:00,128.74,129.11,128.69,129.02,9525.0,127.355,127.7211,127.3056,127.632,9525.0
2023-12-04 12:50:00,128.96,129.22,128.9,129.19,6486.0,127.5727,127.8299,127.5133,127.8002,6486.0
2023-12-04 13:00:00,129.19,129.19,128.78,128.79,8508.0,127.8002,127.8002,127.3946,127.4045,8508.0
2023-12-04 13:10:00,128.78,128.91,128.75,128.77,11380.0,127.3946,127.5232,127.3649,127.3847,11380.0
2023-12-04 13:20:00,128.8,128.8,128.55,128.63,21833.0,127.4144,127.4144,127.1671,127.2462,21833.0
2023-12-04 13:30:00,128.61,128.65,128.55,128.62,7129.0,127.2264,127.266,127.1671,127.2363,7129.0
2023-12-04 13:40:00,128.64,128.82,128.58,128.72,9520.0,127.2561,127.4342,127.1968,127.3353,9520.0
2023-12-04 13:50:00,128.71,128.74,128.59,128.67,7995.0,127.3254,127.355,127.2067,127.2858,7995.0
2023-12-04 14:00:00,128.68,128.89,128.51,128.71,14994.0,127.2957,127.5034,127.1275,127.3254,14994.0
2023-12-04 14:10:00,128.68,128.78,128.64,128.66,8362.0,127.2957,127.3946,127.2561,127.2759,8362.0
2023-12-04 14:20:00,128.64,128.66,128.4,128.46,11990.0,127.2561,127.2759,127.0187,127.0781,11990.0
2023-12-04 14:30:00,128.48,128.57,128.41,128.44,14496.0,127.0978,127.1869,127.0286,127.0583,14496.0
2023-12-04 14:40:00,128.4,128.63,128.39,128.56,8972.0,127.0187,127.2462,127.0088,127.177,8972.0
2023-12-04 14:50:00,128.56,128.58,128.45,128.48,12922.0,127.177,127.1968,127.0682,127.0978,12922.0
2023-12-04 15:00:00,128.51,128.52,128.28,128.31,19695.0,127.1275,127.1374,126.9,126.9297,19695.0
2023-12-04 15:10:00,128.31,128.49,128.28,128.44,25995.0,126.9297,127.1077,126.9,127.0583,25995.0
2023-12-04 15:20:00,128.44,128.49,128.23,128.25,24622.0,127.0583,127.1077,126.8505,126.8703,24622.0
2023-12-04 15:30:00,128.33,128.36,128.12,128.17,27540.0,126.9495,126.9791,126.7417,126.7912,27540.0
2023-12-04 15:40:00,128.16,128.43,128.15,128.39,38413.0,126.7813,127.0484,126.7714,127.0088,38413.0
2023-12-04 15:50:00,128.4,128.98,128.4,128.88,171370.0,127.0187,127.5925,127.0187,127.4935,171370.0
2023-12-05 09:30:00,127.81,128.63,127.45,127.82,40356.0,126.4351,127.2462,126.0789,126.4449,40356.0
2023-12-05 09:40:00,127.71,128.13,127.63,127.8,31431.0,126.3361,126.7516,126.257,126.4252,31431.0
2023-12-05 09:50:00,127.8,128.01,127.62,127.78,13672.0,126.4252,126.6329,126.2471,126.4054,13672.0
2023-12-05 10:00:00,127.84,128.16,127.76,128.02,13633.0,126.4647,126.7813,126.3856,126.6428,13633.0
2023-12-05 10:10:00,128.04,128.31,127.8,127.92,7325.0,126.6626,126.9297,126.4252,126.5439,7325.0
2023-12-05 10:20:00,127.92,128.02,127.72,127.81,19201.0,126.5439,126.6428,126.346,126.4351,19201.0
2023-12-05 10:30:00,127.81,127.94,127.65,127.68,14557.0,126.4351,126.5637,126.2768,126.3065,14557.0
2023-12-05 10:40:00,127.61,127.77,127.31,127.77,17337.0,126.2372,126.3955,125.9404,126.3955,17337.0
2023-12-05 10:50:00,127.66,127.74,127.42,127.74,9544.0,126.2867,126.3658,126.0492,126.3658,9544.0
2023-12-05 11:00:00,127.77,127.81,127.41,127.43,8221.0,126.3955,126.4351,126.0394,126.0591,8221.0
2023-12-05 11:10:00,127.43,127.43,126.91,127.11,11612.0,126.0591,126.0591,125.5447,125.7426,11612.0
2023-12-05 11:20:00,127.08,127.44,127.02,127.37,11547.0,125.7129,126.069,125.6536,125.9998,11547.0
2023-12-05 11:30:00,127.41,127.5,127.24,127.38,7433.0,126.0394,126.1284,125.8712,126.0097,7433.0
2023-12-05 11:40:00,127.34,127.53,127.23,127.29,7598.0,125.9701,126.1581,125.8613,125.9206,7598.0
2023-12-05 11:50:00,127.29,127.3,126.9,126.94,10995.0,125.9206,125.9305,125.5348,125.5744,10995.0
2023-12-05 12:00:00,126.95,126.97,126.57,126.59,11344.0,125.5843,125.6041,125.2084,125.2282,11344.0
2023-12-05 12:10:00,126.58,126.65,126.33,126.52,22057.0,125.2183,125.2875,124.971,125.1589,22057.0
2023-12-05 12:20:00,126.5,126.51,126.19,126.21,9554.0,125.1391,125.149,124.8325,124.8523,9554.0
2023-12-05 12:30:00,126.25,126.36,126.06,126.09,10400.0,124.8918,125.0007,124.7039,124.7336,10400.0
2023-12-05 12:40:00,126.06,126.17,125.77,126.05,14913.0,124.7039,124.8127,124.417,124.694,14913.0
2023-12-05 12:50:00,126.12,126.36,126.05,126.33,12750.0,124.7632,125.0007,124.694,124.971,12750.0
2023-12-05 13:00:00,126.32,126.32,126.0,126.15,12212.0,124.9611,124.9611,124.6445,124.7929,12212.0
2023-12-05 13:10:00,126.13,126.54,126.13,126.42,13605.0,124.7731,125.1787,124.7731,125.06,13605.0
2023-12-05 13:20:00,126.43,126.44,126.16,126.22,9145.0,125.0699,125.0798,124.8028,124.8622,9145.0
2023-12-05 13:30:00,126.22,126.33,126.09,126.13,12965.0,124.8622,124.971,124.7336,124.7731,12965.0
2023-12-05 13:40:00,126.11,126.14,125.98,126.08,9988.0,124.7533,124.783,124.6247,124.7237,9988.0
2023-12-05 13:50:00,126.04,126.29,126.01,126.29,11306.0,124.6841,124.9314,124.6544,124.9314,11306.0
2023-12-05 14:00:00,126.34,126.39,126.25,126.38,7518.0,124.9809,125.0303,124.8918,125.0204,7518.0
2023-12-05 14:10:00,126.41,126.59,126.4,126.51,8609.0,125.0501,125.2282,125.0402,125.149,8609.0
2023-12-05 14:20:00,126.51,126.55,126.44,126.44,9633.0,125.149,125.1886,125.0798,125.0798,9633.0
2023-12-05 14:30:00,126.45,126.63,126.45,126.56,9638.0,125.0897,125.2677,125.0897,125.1985,9638.0
2023-12-05 14:40:00,126.56,126.75,126.52,126.71,8295.0,125.1985,125.3865,125.1589,125.3469,8295.0
2023-12-05 14:50:00,126.7,126.88,126.7,126.72,11867.0,125.337,125.5151,125.337,125.3568,11867.0
2023-12-05 15:00:00,126.7,126.74,126.5,126.63,15388.0,125.337,125.3766,125.1391,125.2677,15388.0
2023-12-05 15:10:00,126.66,126.78,126.6,126.76,12723.0,125.2974,125.4161,125.2381,125.3963,12723.0
2023-12-05 15:20:00,126.76,126.84,126.66,126.67,22984.0,125.3963,125.4755,125.2974,125.3073,22984.0
2023-12-05 15:30:00,126.68,127.08,126.67,127.03,50913.0,125.3172,125.7129,125.3073,125.6634,50913.0
2023-12-05 15:40:00,127.02,127.4,126.99,127.32,103192.0,125.6536,126.0295,125.6239,125.9503,103192.0
2023-12-05 15:50:00,127.3,127.88,127.28,127.88,355409.0,125.9305,126.5043,125.9108,126.5043,355409.0
2023-12-06 09:30:00,128.5,129.1,127.92,128.04,19743.0,127.1176,127.7112,126.5439,126.6626,19743.0
2023-12-06 09:40:00,128.04,128.56,128.04,128.17,11968.0,126.6626,127.177,126.6626,126.7912,11968.0
2023-12-06 09:50:00,128.21,128.77,128.21,128.52,9237.0,126.8307,127.3847,126.8307,127.1374,9237.0
2023-12-06 10:00:00,128.58,129.09,128.48,129.07,16004.0,127.1968,127.7013,127.0978,127.6815,16004.0
2023-12-06 10:10:00,129.06,129.32,128.86,129.28,23362.0,127.6716,127.9288,127.4738,127.8892,23362.0
2023-12-06 10:20:00,129.31,129.43,129.07,129.33,26266.0,127.9189,128.0376,127.6815,127.9387,26266.0
2023-12-06 10:30:00,129.31,129.75,129.28,129.74,17933.0,127.9189,128.3542,127.8892,128.3443,17933.0
2023-12-06 10:40:00,129.76,129.76,129.48,129.5,18584.0,128.3641,128.3641,128.0871,128.1069,18584.0
2023-12-06 10:50:00,129.52,129.55,129.18,129.43,26066.0,128.1267,128.1563,127.7903,128.0376,26066.0
2023-12-06 11:00:00,129.44,129.56,129.13,129.2,13314.0,128.0475,128.1662,127.7409,127.8101,13314.0
2023-12-06 11:10:00,129.18,129.52,129.18,129.34,16082.0,127.7903,128.1267,127.7903,127.9486,16082.0
2023-12-06 11:20:00,129.31,129.44,129.28,129.42,33459.0,127.9189,128.0475,127.8892,128.0277,33459.0
2023-12-06 11:30:00,129.42,129.42,129.14,129.33,49673.0,128.0277,128.0277,127.7507,127.9387,49673.0
2023-12-06 11:40:00,129.33,129.41,129.2,129.24,12113.0,127.9387,128.0178,127.8101,127.8497,12113.0
2023-12-06 11:50:00,129.23,129.4,129.23,129.32,15218.0,127.8398,128.0079,127.8398,127.9288,15218.0
2023-12-06 12:00:00,129.33,129.33,129.03,129.07,13866.0,127.9387,127.9387,127.6419,127.6815,13866.0
2023-12-06 12:10:00,129.08,129.11,128.96,128.96,12074.0,127.6914,127.7211,127.5727,127.5727,12074.0
2023-12-06 12:20:00,128.95,129.08,128.88,129.03,13643.0,127.5628,127.6914,127.4935,127.6419,13643.0
2023-12-06 12:30:00,129.03,129.11,128.95,129.05,17303.0,127.6419,127.7211,127.5628,127.6617,17303.0
2023-12-06 12:40:00,129.07,129.09,128.9,128.97,8896.0,127.6815,127.7013,127.5133,127.5826,8896.0
2023-12-06 12:50:00,128.99,129.01,128.88,128.92,8679.0,127.6024,127.6221,127.4935,127.5331,8679.0
2023-12-06 13:00:00,128.9,129.1,128.9,129.01,12797.0,127.5133,127.7112,127.5133,127.6221,12797.0
2023-12-06 13:10:00,129.03,129.13,128.99,129.07,11718.0,127.6419,127.7409,127.6024,127.6815,11718.0
2023-12-06 13:20:00,129.06,129.24,129.03,129.24,15059.0,127.6716,127.8497,127.6419,127.8497,15059.0
2023-12-06 13:30:00,129.22,129.27,129.15,129.25,7837.0,127.8299,127.8793,127.7606,127.8596,7837.0
2023-12-06 13:40:00,129.25,129.25,129.04,129.14,15401.0,127.8596,127.8596,127.6518,127.7507,15401.0
2023-12-06 13:50:00,129.1,129.17,129.1,129.12,5935.0,127.7112,127.7804,127.7112,127.731,5935.0
2023-12-06 14:00:00,129.16,129.26,129.09,129.23,11525.0,127.7705,127.8695,127.7013,127.8398,11525.0
2023-12-06 14:10:00,129.24,129.28,129.17,129.2,12895.0,127.8497,127.8892,127.7804,127.8101,12895.0
2023-12-06 14:20:00,129.19,129.21,129.03,129.08,19116.0,127.8002,127.82,127.6419,127.6914,19116.0
2023-12-06 14:30:00,129.08,129.4,129.07,129.35,13393.0,127.6914,128.0079,127.6815,127.9585,13393.0
2023-12-06 14:40:00,129.37,129.41,129.22,129.26,9235.0,127.9783,128.0178,127.8299,127.8695,9235.0
2023-12-06 14:50:00,129.28,129.32,129.14,129.15,11469.0,127.8892,127.9288,127.7507,127.7606,11469.0
2023-12-06 15:00:00,129.13,129.35,129.12,129.35,18547.0,127.7409,127.9585,127.731,127.9585,18547.0
2023-12-06 15:10:00,129.35,129.53,129.28,129.3,24632.0,127.9585,128.1365,127.8892,127.909,24632.0
2023-12-06 15:20:00,129.31,129.31,129.05,129.11,25427.0,127.9189,127.9189,127.6617,127.7211,25427.0
2023-12-06 15:30:00,129.09,129.09,128.76,128.77,46386.0,127.7013,127.7013,127.3748,127.3847,46386.0
2023-12-06 15:40:00,128.76,129.01,128.68,128.9,45416.0,127.3748,127.6221,127.2957,127.5133,45416.0
2023-12-06 15:50:00,128.82,129.04,128.69,129.04,234584.0,127.4342,127.6518,127.3056,127.6518,234584.0
2023-12-07 09:30:00,129.2,129.4,127.81,128.79,36293.0,127.8101,128.0079,126.4351,127.4045,36293.0
2023-12-07 09:40:00,128.6,128.87,128.29,128.59,11417.0,127.2166,127.4836,126.9099,127.2067,11417.0
2023-12-07 09:50:00,128.65,129.75,128.65,129.11,163642.0,127.266,128.3542,127.266,127.7211,163642.0
2023-12-07 10:00:00,129.15,129.32,128.84,129.17,21672.0,127.7606,127.9288,127.454,127.7804,21672.0
2023-12-07 10:10:00,129.09,129.93,129.09,129.93,14982.0,127.7013,128.5322,127.7013,128.5322,14982.0
2023-12-07 10:20:00,129.93,130.39,129.84,130.37,99435.0,128.5322,128.9873,128.4432,128.9675,99435.0
2023-12-07 10:30:00,130.48,130.49,129.88,129.88,35463.0,129.0763,129.0862,128.4828,128.4828,35463.0
2023-12-07 10:40:00,129.93,129.95,129.67,129.67,12229.0,128.5322,128.552,128.275,128.275,12229.0
2023-12-07 10:50:00,129.64,130.08,129.57,129.87,15294.0,128.2454,128.6806,128.1761,128.4729,15294.0
2023-12-07 11:00:00,129.95,129.97,129.68,129.68,19031.0,128.552,128.5718,128.2849,128.2849,19031.0
2023-12-07 11:10:00,129.63,129.63,129.03,129.36,14240.0,128.2355,128.2355,127.6419,127.9684,14240.0
2023-12-07 11:20:00,129.36,129.64,129.32,129.49,18988.0,127.9684,128.2454,127.9288,128.097,18988.0
2023-12-07 11:30:00,129.5,129.67,129.36,129.66,21813.0,128.1069,128.275,127.9684,128.2652,21813.0
2023-12-07 11:40:00,129.68,129.69,129.41,129.55,11949.0,128.2849,128.2948,128.0178,128.1563,11949.0
2023-12-07 11:50:00,129.54,129.66,129.52,129.59,16727.0,128.1464,128.2652,128.1267,128.1959,16727.0
2023-12-07 12:00:00,129.63,129.71,129.43,129.43,12902.0,128.2355,128.3146,128.0376,128.0376,12902.0
2023-12-07 12:10:00,129.43,129.61,129.36,129.53,9336.0,128.0376,128.2157,127.9684,128.1365,9336.0
2023-12-07 12:20:00,129.6,129.66,129.47,129.62,9738.0,128.2058,128.2652,128.0772,128.2256,9738.0
2023-12-07 12:30:00,129.62,129.81,129.54,129.78,6966.0,128.2256,128.4135,128.1464,128.3839,6966.0
2023-12-07 12:40:00,129.78,129.82,129.71,129.78,11162.0,128.3839,128.4234,128.3146,128.3839,11162.0
2023-12-07 12:50:00,129.78,129.78,129.53,129.58,18833.0,128.3839,128.3839,128.1365,128.186,18833.0
2023-12-07 13:00:00,129.59,129.89,129.59,129.89,8597.0,128.1959,128.4927,128.1959,128.4927,8597.0
2023-12-07 13:10:00,129.91,129.92,129.7,129.72,9236.0,128.5125,128.5224,128.3047,128.3245,9236.0
2023-12-07 13:20:00,129.72,129.72,129.45,129.59,15754.0,128.3245,128.3245,128.0574,128.1959,15754.0
2023-12-07 13:30:00,129.6,129.75,129.59,129.66,6775.0,128.2058,128.3542,128.1959,128.2652,6775.0
2023-12-07 13:40:00,129.66,129.91,129.66,129.9,7080.0,128.2652,128.5125,128.2652,128.5026,7080.0
2023-12-07 13:50:00,129.86,129.97,129.77,129.78,8574.0,128.463,128.5718,128.374,128.3839,8574.0
2023-12-07 14:00:00,129.76,129.78,129.64,129.65,9201.0,128.3641,128.3839,128.2454,128.2553,9201.0
2023-12-07 14:10:00,129.63,129.74,129.45,129.52,18511.0,128.2355,128.3443,128.0574,128.1267,18511.0
2023-12-07 14:20:00,129.54,129.67,129.5,129.67,19469.0,128.1464,128.275,128.1069,128.275,19469.0
2023-12-07 14:30:00,129.7,129.74,129.63,129.71,11163.0,128.3047,128.3443,128.2355,128.3146,11163.0
2023-12-07 14:40:00,129.7,129.72,129.35,129.52,16460.0,128.3047,128.3245,127.9585,128.1267,16460.0
2023-12-07 14:50:00,129.49,129.52,129.35,129.35,18401.0,128.097,128.1267,127.9585,127.9585,18401.0
2023-12-07 15:00:00,129.37,129.53,129.35,129.4,8355.0,127.9783,128.1365,127.9585,128.0079,8355.0
2023-12-07 15:10:00,129.39,129.4,129.18,129.21,11018.0,127.9981,128.0079,127.7903,127.82,11018.0
2023-12-07 15:20:00,129.19,129.25,129.11,129.2,12111.0,127.8002,127.8596,127.7211,127.8101,12111.0
2023-12-07 15:30:00,129.21,129.31,128.85,128.89,15875.0,127.82,127.9189,127.4639,127.5034,15875.0
2023-12-07 15:40:00,128.93,129.02,128.86,128.93,20517.0,127.543,127.632,127.4738,127.543,20517.0
2023-12-07 15:50:00,128.94,129.07,128.67,128.68,144773.0,127.5529,127.6815,127.2858,127.2957,144773.0
2023-12-08 09:30:00,128.09,129.0,127.69,128.41,23836.0,126.712,127.6123,126.3163,127.0286,23836.0
2023-12-08 09:40:00,128.25,128.73,128.0,128.69,7693.0,126.8703,127.3452,126.623,127.3056,7693.0
2023-12-08 09:50:00,128.74,128.85,128.08,128.08,12304.0,127.355,127.4639,126.7021,126.7021,12304.0
2023-12-08 10:00:00,128.19,128.57,128.03,128.17,23074.0,126.811,127.1869,126.6527,126.7912,23074.0
2023-12-08 10:10:00,128.23,128.35,127.83,128.08,24525.0,126.8505,126.9692,126.4548,126.7021,24525.0
2023-12-08 10:20:00,128.03,128.3,127.87,127.95,27267.0,126.6527,126.9198,126.4944,126.5735,27267.0
2023-12-08 10:30:00,127.94,128.29,127.42,127.46,20108.0,126.5637,126.9099,126.0492,126.0888,20108.0
2023-12-08 10:40:00,127.46,127.8,127.39,127.75,24855.0,126.0888,126.4252,126.0196,126.3757,24855.0
2023-12-08 10:50:00,127.77,127.97,127.68,127.83,20935.0,126.3955,126.5933,126.3065,126.4548,20935.0
2023-12-08 11:00:00,127.79,127.82,127.3,127.35,11692.0,126.4153,126.4449,125.9305,125.98,11692.0
2023-12-08 11:10:00,127.3,127.3,127.05,127.13,15518.0,125.9305,125.9305,125.6832,125.7624,15518.0
2023-12-08 11:20:00,127.12,127.31,126.97,127.24,13161.0,125.7525,125.9404,125.6041,125.8712,13161.0
2023-12-08 11:30:00,127.33,127.48,127.22,127.23,30641.0,125.9602,126.1086,125.8514,125.8613,30641.0
2023-12-08 11:40:00,127.23,127.25,126.97,127.2,9949.0,125.8613,125.8811,125.6041,125.8316,9949.0
2023-12-08 11:50:00,127.17,127.34,127.12,127.34,14305.0,125.8019,125.9701,125.7525,125.9701,14305.0
2023-12-08 12:00:00,127.38,127.72,127.37,127.65,10404.0,126.0097,126.346,125.9998,126.2768,10404.0
2023-12-08 12:10:00,127.62,127.66,127.35,127.38,6554.0,126.2471,126.2867,125.98,126.0097,6554.0
2023-12-08 12:20:00,127.43,127.55,127.36,127.49,10285.0,126.0591,126.1778,125.9899,126.1185,10285.0
2023-12-08 12:30:00,127.47,127.62,127.44,127.45,11334.0,126.0987,126.2471,126.069,126.0789,11334.0
2023-12-08 12:40:00,127.49,127.56,127.28,127.28,7995.0,126.1185,126.1877,125.9108,125.9108,7995.0
2023-12-08 12:50:00,127.31,127.36,127.14,127.27,9840.0,125.9404,125.9899,125.7723,125.9009,9840.0
2023-12-08 13:00:00,127.29,127.45,127.19,127.33,8377.0,125.9206,126.0789,125.8217,125.9602,8377.0
2023-12-08 13:10:00,127.34,127.44,127.31,127.39,7675.0,125.9701,126.069,125.9404,126.0196,7675.0
2023-12-08 13:20:00,127.38,127.52,127.32,127.5,9475.0,126.0097,126.1482,125.9503,126.1284,9475.0
2023-12-08 13:30:00,127.56,127.56,127.3,127.44,10847.0,126.1877,126.1877,125.9305,126.069,10847.0
2023-12-08 13:40:00,127.43,127.46,127.29,127.37,5772.0,126.0591,126.0888,125.9206,125.9998,5772.0
2023-12-08 13:50:00,127.41,127.6,127.39,127.59,12253.0,126.0394,126.2273,126.0196,126.2174,12253.0
2023-12-08 14:00:00,127.63,127.7,127.55,127.7,7843.0,126.257,126.3262,126.1778,126.3262,7843.0
2023-12-08 14:10:00,127.68,127.78,127.62,127.77,8141.0,126.3065,126.4054,126.2471,126.3955,8141.0
2023-12-08 14:20:00,127.76,127.86,127.74,127.86,5005.0,126.3856,126.4845,126.3658,126.4845,5005.0
2023-12-08 14:30:00,127.87,127.99,127.86,127.98,9008.0,126.4944,126.6131,126.4845,126.6032,9008.0
2023-12-08 14:40:00,127.98,128.13,127.97,128.02,8877.0,126.6032,126.7516,126.5933,126.6428,8877.0
2023-12-08 14:50:00,128.02,128.17,127.87,127.92,29288.0,126.6428,126.7912,126.4944,126.5439,29288.0
2023-12-08 15:00:00,127.92,127.93,127.55,127.74,25967.0,126.5439,126.5538,126.1778,126.3658,25967.0
2023-12-08 15:10:00,127.78,127.83,127.59,127.74,9822.0,126.4054,126.4548,126.2174,126.3658,9822.0
2023-12-08 15:20:00,127.7,127.82,127.62,127.74,10205.0,126.3262,126.4449,126.2471,126.3658,10205.0
2023-12-08 15:30:00,127.71,127.86,127.67,127.85,16531.0,126.3361,126.4845,126.2966,126.4746,16531.0
2023-12-08 15:40:00,127.88,127.91,127.36,127.36,36357.0,126.5043,126.534,125.9899,125.9899,36357.0
2023-12-08 15:50:00,127.42,127.51,127.08,127.19,176234.0,126.0492,126.1383,125.7129,125.8217,176234.0
2023-12-11 09:30:00,127.62,128.44,127.22,128.12,27285.0,126.2471,127.0583,125.8514,126.7417,27285.0
2023-12-11 09:40:00,128.19,128.2,127.71,127.81,12655.0,126.811,126.8209,126.3361,126.4351,12655.0
2023-12-11 09:50:00,127.79,128.38,127.75,128.33,15531.0,126.4153,126.9989,126.3757,126.9495,15531.0
2023-12-11 10:00:00,128.34,128.34,127.79,128.13,11598.0,126.9594,126.9594,126.4153,126.7516,11598.0
2023-12-11 10:10:00,128.1,128.38,128.03,128.38,22113.0,126.7219,126.9989,126.6527,126.9989,22113.0
2023-12-11 10:20:00,128.38,128.43,128.16,128.31,13695.0,126.9989,127.0484,126.7813,126.9297,13695.0
2023-12-11 10:30:00,128.45,128.94,128.38,128.94,11297.0,127.0682,127.5529,126.9989,127.5529,11297.0
2023-12-11 10:40:00,128.95,129.03,128.75,128.89,16591.0,127.5628,127.6419,127.3649,127.5034,16591.0
2023-12-11 10:50:00,128.92,129.37,128.89,129.26,13972.0,127.5331,127.9783,127.5034,127.8695,13972.0
2023-12-11 11:00:00,129.26,129.35,129.11,129.23,27135.0,127.8695,127.9585,127.7211,127.8398,27135.0
2023-12-11 11:10:00,129.3,129.41,129.07,129.14,13196.0,127.909,128.0178,127.6815,127.7507,13196.0
2023-12-11 11:20:00,129.12,129.51,129.08,129.43,20755.0,127.731,128.1168,127.6914,128.0376,20755.0
2023-12-11 11:30:00,129.46,129.54,129.32,129.44,31702.0,128.0673,128.1464,127.9288,128.0475,31702.0
2023-12-11 11:40:00,129.4,129.4,129.08,129.14,15669.0,128.0079,128.0079,127.6914,127.7507,15669.0
2023-12-11 11:50:00,129.07,129.3,129.05,129.3,20778.0,127.6815,127.909,127.6617,127.909,20778.0
2023-12-11 12:00:00,129.26,129.28,128.88,129.02,15041.0,127.8695,127.8892,127.4935,127.632,15041.0
2023-12-11 12:10:00,129.03,129.16,128.96,129.16,8110.0,127.6419,127.7705,127.5727,127.7705,8110.0
2023-12-11 12:20:00,129.19,129.21,129.07,129.1,8487.0,127.8002,127.82,127.6815,127.7112,8487.0
2023-12-11 12:30:00,129.1,129.44,129.05,129.43,9217.0,127.7112,128.0475,127.6617,128.0376,9217.0
2023-12-11 12:40:00,129.36,129.45,129.27,129.42,15678.0,127.9684,128.0574,127.8793,128.0277,15678.0
2023-12-11 12:50:00,129.44,129.63,129.34,129.34,20047.0,128.0475,128.2355,127.9486,127.9486,20047.0
2023-12-11 13:00:00,129.33,129.36,129.11,129.12,13594.0,127.9387,127.9684,127.7211,127.731,13594.0
2023-12-11 13:10:00,129.11,129.18,128.85,128.85,13366.0,127.7211,127.7903,127.4639,127.4639,13366.0
2023-12-11 13:20:00,128.87,129.29,128.87,129.29,20515.0,127.4836,127.8991,127.4836,127.8991,20515.0
2023-12-11 13:30:00,129.32,129.34,129.14,129.18,17288.0,127.9288,127.9486,127.7507,127.7903,17288.0
2023-12-11 13:40:00,129.18,129.28,129.15,129.27,14361.0,127.7903,127.8892,127.7606,127.8793,14361.0
2023-12-11 13:50:00,129.28,129.41,129.28,129.36,9374.0,127.8892,128.0178,127.8892,127.9684,9374.0
2023-12-11 14:00:00,129.31,129.42,129.27,129.3,9209.0,127.9189,128.0277,127.8793,127.909,9209.0
2023-12-11 14:10:00,129.28,129.3,129.2,129.27,9977.0,127.8892,127.909,127.8101,127.8793,9977.0
2023-12-11 14:20:00,129.28,129.45,129.24,129.28,25103.0,127.8892,128.0574,127.8497,127.8892,25103.0
2023-12-11 14:30:00,129.27,129.31,129.15,129.29,14093.0,127.8793,127.9189,127.7606,127.8991,14093.0
2023-12-11 14:40:00,129.32,129.39,129.29,129.31,12508.0,127.9288,127.9981,127.8991,127.9189,12508.0
2023-12-11 14:50:00,129.33,129.4,129.15,129.17,28341.0,127.9387,128.0079,127.7606,127.7804,28341.0
2023-12-11 15:00:00,129.16,129.21,129.03,129.19,14778.0,127.7705,127.82,127.6419,127.8002,14778.0
2023-12-11 15:10:00,129.18,129.21,128.98,129.11,19766.0,127.7903,127.82,127.5925,127.7211,19766.0
2023-12-11 15:20:00,129.13,129.18,128.91,128.95,17534.0,127.7409,127.7903,127.5232,127.5628,17534.0
2023-12-11 15:30:00,128.9,128.93,128.79,128.93,13761.0,127.5133,127.543,127.4045,127.543,13761.0
2023-12-11 15:40:00,128.99,129.13,128.96,128.97,32741.0,127.6024,127.7409,127.5727,127.5826,32741.0
2023-12-11 15:50:00,128.94,129.11,128.84,128.99,154652.0,127.5529,127.7211,127.454,127.6024,154652.0
2023-12-12 09:30:00,128.05,128.36,127.0,128.01,68053.0,126.6725,126.9791,125.6338,126.6329,68053.0
2023-12-12 09:40:00,127.98,128.39,127.59,128.26,14898.0,126.6032,127.0088,126.2174,126.8802,14898.0
2023-12-12 09:50:00,128.19,128.29,127.47,127.62,17381.0,126.811,126.9099,126.0987,126.2471,17381.0
2023-12-12 10:00:00,127.63,127.71,127.36,127.68,33847.0,126.257,126.3361,125.9899,126.3065,33847.0
2023-12-12 10:10:00,127.65,127.71,127.48,127.51,19412.0,126.2768,126.3361,126.1086,126.1383,19412.0
2023-12-12 10:20:00,127.51,127.73,127.42,127.54,20716.0,126.1383,126.3559,126.0492,126.168,20716.0
2023-12-12 10:30:00,127.54,127.74,127.49,127.73,15676.0,126.168,126.3658,126.1185,126.3559,15676.0
2023-12-12 10:40:00,127.73,128.08,127.67,128.07,21272.0,126.3559,126.7021,126.2966,126.6923,21272.0
2023-12-12 10:50:00,128.07,128.35,127.84,128.28,23756.0,126.6923,126.9692,126.4647,126.9,23756.0
2023-12-12 11:00:00,128.3,128.44,128.27,128.33,14273.0,126.9198,127.0583,126.8901,126.9495,14273.0
2023-12-12 11:10:00,128.3,128.45,128.21,128.44,17043.0,126.9198,127.0682,126.8307,127.0583,17043.0
2023-12-12 11:20:00,128.44,128.66,128.42,128.65,13178.0,127.0583,127.2759,127.0385,127.266,13178.0
2023-12-12 11:30:00,128.63,128.85,128.63,128.84,13373.0,127.2462,127.4639,127.2462,127.454,13373.0
2023-12-12 11:40:00,128.81,128.84,128.74,128.76,9075.0,127.4243,127.454,127.355,127.3748,9075.0
2023-12-12 11:50:00,128.76,128.9,128.69,128.75,15370.0,127.3748,127.5133,127.3056,127.3649,15370.0
2023-12-12 12:00:00,128.73,128.86,128.65,128.86,10405.0,127.3452,127.4738,127.266,127.4738,10405.0
2023-12-12 12:10:00,128.84,129.19,128.84,129.17,8819.0,127.454,127.8002,127.454,127.7804,8819.0
2023-12-12 12:20:00,129.18,129.2,129.08,129.08,5908.0,127.7903,127.8101,127.6914,127.6914,5908.0
2023-12-12 12:30:00,129.07,129.12,128.99,129.0,8263.0,127.6815,127.731,127.6024,127.6123,8263.0
2023-12-12 12:40:00,129.03,129.05,128.95,129.01,6903.0,127.6419,127.6617,127.5628,127.6221,6903.0
2023-12-12 12:50:00,129.02,129.02,128.77,128.81,7713.0,127.632,127.632,127.3847,127.4243,7713.0
2023-12-12 13:00:00,128.79,129.15,128.78,129.09,8962.0,127.4045,127.7606,127.3946,127.7013,8962.0
2023-12-12 13:10:00,129.12,129.15,129.03,129.08,7085.0,127.731,127.7606,127.6419,127.6914,7085.0
2023-12-12 13:20:00,129.08,129.11,129.0,129.0,10850.0,127.6914,127.7211,127.6123,127.6123,10850.0
2023-12-12 13:30:00,129.04,129.08,128.89,128.9,9082.0,127.6518,127.6914,127.5034,127.5133,9082.0
2023-12-12 13:40:00,128.92,129.04,128.86,128.99,8976.0,127.5331,127.6518,127.4738,127.6024,8976.0
2023-12-12 13:50:00,129.02,129.1,128.82,129.08,15575.0,127.632,127.7112,127.4342,127.6914,15575.0
2023-12-12 14:00:00,129.09,129.13,128.98,128.98,11907.0,127.7013,127.7409,127.5925,127.5925,11907.0
2023-12-12 14:10:00,128.95,129.03,128.87,128.87,6320.0,127.5628,127.6419,127.4836,127.4836,6320.0
2023-12-12 14:20:00,128.88,129.04,128.88,128.91,7039.0,127.4935,127.6518,127.4935,127.5232,7039.0
2023-12-12 14:30:00,128.92,129.04,128.84,128.92,6998.0,127.5331,127.6518,127.454,127.5331,6998.0
2023-12-12 14:40:00,128.9,128.9,128.77,128.83,6112.0,127.5133,127.5133,127.3847,127.4441,6112.0
2023-12-12 14:50:00,128.84,128.89,128.72,128.77,9577.0,127.454,127.5034,127.3353,127.3847,9577.0
2023-12-12 15:00:00,128.78,129.05,128.72,129.02,7141.0,127.3946,127.6617,127.3353,127.632,7141.0
2023-12-12 15:10:00,129.02,129.11,128.96,129.03,9015.0,127.632,127.7211,127.5727,127.6419,9015.0
2023-12-12 15:20:00,129.06,129.15,129.05,129.12,10431.0,127.6716,127.7606,127.6617,127.731,10431.0
2023-12-12 15:30:00,129.09,129.1,128.79,128.79,12924.0,127.7013,127.7112,127.4045,127.4045,12924.0
2023-12-12 15:40:00,128.77,128.87,128.66,128.8,22715.0,127.3847,127.4836,127.2759,127.4144,22715.0
2023-12-12 15:50:00,128.79,128.81,128.57,128.79,107080.0,127.4045,127.4243,127.1869,127.4045,107080.0
2023-12-13 09:30:00,129.09,129.46,128.77,129.36,44239.0,127.7013,128.0673,127.3847,127.9684,44239.0
2023-12-13 09:40:00,129.2,129.83,129.01,129.81,6390.0,127.8101,128.4333,127.6221,128.4135,6390.0
2023-12-13 09:50:00,129.78,129.84,129.48,129.73,12604.0,128.3839,128.4432,128.0871,128.3344,12604.0
2023-12-13 10:00:00,129.72,129.91,129.55,129.88,21818.0,128.3245,128.5125,128.1563,128.4828,21818.0
2023-12-13 10:10:00,129.91,130.44,129.87,130.43,50152.0,128.5125,129.0368,128.4729,129.0269,50152.0
2023-12-13 10:20:00,130.41,130.45,129.79,129.82,30153.0,129.0071,129.0467,128.3938,128.4234,30153.0
2023-12-13 10:30:00,129.85,129.98,129.77,129.88,13274.0,128.4531,128.5817,128.374,128.4828,13274.0
2023-12-13 10:40:00,129.88,130.09,129.81,130.09,23349.0,128.4828,128.6905,128.4135,128.6905,23349.0
2023-12-13 10:50:00,130.1,130.42,130.06,130.32,17510.0,128.7004,129.017,128.6608,128.918,17510.0
2023-12-13 11:00:00,130.33,130.34,129.85,129.9,12410.0,128.9279,128.9378,128.4531,128.5026,12410.0
2023-12-13 11:10:00,129.95,130.05,129.78,129.86,14227.0,128.552,128.651,128.3839,128.463,14227.0
2023-12-13 11:20:00,129.87,130.06,129.82,130.0,12799.0,128.4729,128.6608,128.4234,128.6015,12799.0
2023-12-13 11:30:00,130.04,130.06,129.89,130.0,9292.0,128.6411,128.6608,128.4927,128.6015,9292.0
2023-12-13 11:40:00,130.01,130.09,129.82,129.88,27119.0,128.6114,128.6905,128.4234,128.4828,27119.0
2023-12-13 11:50:00,129.91,129.96,129.6,129.6,5504.0,128.5125,128.5619,128.2058,128.2058,5504.0
2023-12-13 12:00:00,129.59,129.59,129.19,129.19,4603.0,128.1959,128.1959,127.8002,127.8002,4603.0
2023-12-13 12:10:00,129.2,129.41,129.2,129.3,6449.0,127.8101,128.0178,127.8101,127.909,6449.0
2023-12-13 12:20:00,129.31,129.35,129.22,129.22,3731.0,127.9189,127.9585,127.8299,127.8299,3731.0
2023-12-13 12:30:00,129.24,129.32,129.17,129.25,6785.0,127.8497,127.9288,127.7804,127.8596,6785.0
2023-12-13 12:40:00,129.22,129.37,129.18,129.37,3541.0,127.8299,127.9783,127.7903,127.9783,3541.0
2023-12-13 12:50:00,129.37,129.49,129.25,129.26,4821.0,127.9783,128.097,127.8596,127.8695,4821.0
2023-12-13 13:00:00,129.25,129.31,129.18,129.19,2386.0,127.8596,127.9189,127.7903,127.8002,2386.0
2023-12-13 13:10:00,129.18,129.34,129.13,129.29,3196.0,127.7903,127.9486,127.7409,127.8991,3196.0
2023-12-13 13:20:00,129.31,129.38,129.22,129.32,5137.0,127.9189,127.9882,127.8299,127.9288,5137.0
2023-12-13 13:30:00,129.33,129.43,129.27,129.39,2495.0,127.9387,128.0376,127.8793,127.9981,2495.0
2023-12-13 13:40:00,129.34,129.41,129.25,129.25,2831.0,127.9486,128.0178,127.8596,127.8596,2831.0
2023-12-13 13:50:00,129.27,129.75,129.23,129.63,8422.0,127.8793,128.3542,127.8398,128.2355,8422.0
2023-12-13 14:00:00,129.66,130.62,129.66,130.57,23142.0,128.2652,129.2148,128.2652,129.1654,23142.0
2023-12-13 14:10:00,130.58,131.07,130.49,130.96,24856.0,129.1753,129.66,129.0862,129.5512,24856.0
2023-12-13 14:20:00,131.02,131.46,131.02,131.44,13377.0,129.6105,130.0458,129.6105,130.026,13377.0
2023-12-13 14:30:00,131.51,131.88,131.37,131.8,12469.0,130.0952,130.4613,129.9568,130.3821,12469.0
2023-12-13 14:40:00,131.86,132.66,131.86,132.46,24399.0,130.4415,131.2329,130.4415,131.035,24399.0
2023-12-13 14:50:00,132.44,133.03,132.36,133.03,25615.0,131.0152,131.5989,130.9361,131.5989,25615.0
2023-12-13 15:00:00,133.03,133.35,132.87,133.19,27678.0,131.5989,131.9155,131.4406,131.7572,27678.0
2023-12-13 15:10:00,133.15,133.19,132.55,132.57,48922.0,131.7176,131.7572,131.1241,131.1438,48922.0
2023-12-13 15:20:00,132.58,132.73,132.29,132.7,34919.0,131.1537,131.3021,130.8669,131.2724,34919.0
2023-12-13 15:30:00,132.7,133.7,132.68,133.68,71564.0,131.2724,132.2617,131.2527,132.2419,71564.0
2023-12-13 15:40:00,133.72,134.0,133.6,133.9,64343.0,132.2815,132.5585,132.1628,132.4595,64343.0
2023-12-13 15:50:00,133.9,134.04,133.65,133.74,166178.0,132.4595,132.598,132.2122,132.3013,166178.0
2023-12-14 09:30:00,135.0,137.27,135.0,136.42,51333.0,133.5477,135.7933,133.5477,134.9524,51333.0
2023-12-14 09:40:00,136.72,137.89,136.72,136.99,29627.0,135.2492,136.4066,135.2492,135.5163,29627.0
2023-12-14 09:50:00,136.92,137.34,136.27,137.12,41819.0,135.447,135.8625,134.804,135.6449,41819.0
2023-12-14 10:00:00,137.24,137.72,137.07,137.69,60651.0,135.7636,136.2384,135.5954,136.2088,60651.0
2023-12-14 10:10:00,137.72,137.84,137.0,137.01,88970.0,136.2384,136.3572,135.5262,135.5361,88970.0
2023-12-14 10:20:00,136.97,137.77,136.97,137.58,27097.0,135.4965,136.2879,135.4965,136.0999,27097.0
2023-12-14 10:30:00,137.62,137.74,137.26,137.46,31679.0,136.1395,136.2582,135.7834,135.9812,31679.0
2023-12-14 10:40:00,137.5,137.59,136.66,137.02,44115.0,136.0208,136.1098,135.1898,135.546,44115.0
2023-12-14 10:50:00,137.02,137.72,137.01,137.62,20877.0,135.546,136.2384,135.5361,136.1395,20877.0
2023-12-14 11:00:00,137.6,137.6,136.94,136.97,15243.0,136.1197,136.1197,135.4668,135.4965,15243.0
2023-12-14 11:10:00,137.02,137.18,136.57,136.8,22310.0,135.546,135.7043,135.1008,135.3283,22310.0
2023-12-14 11:20:00,136.81,137.47,136.72,137.11,30041.0,135.3382,135.9911,135.2492,135.635,30041.0
2023-12-14 11:30:00,137.13,137.22,136.93,137.13,20723.0,135.6548,135.7438,135.4569,135.6548,20723.0
2023-12-14 11:40:00,137.11,137.26,137.01,137.09,16500.0,135.635,135.7834,135.5361,135.6152,16500.0
2023-12-14 11:50:00,137.11,137.39,137.09,137.28,18418.0,135.635,135.912,135.6152,135.8032,18418.0
2023-12-14 12:00:00,137.32,137.32,136.99,137.14,25206.0,135.8427,135.8427,135.5163,135.6647,25206.0
2023-12-14 12:10:00,137.17,137.6,137.15,137.57,17469.0,135.6944,136.1197,135.6746,136.0901,17469.0
2023-12-14 12:20:00,137.72,137.99,137.64,137.96,35702.0,136.2384,136.5055,136.1593,136.4759,35702.0
2023-12-14 12:30:00,137.95,137.99,137.7,137.88,22788.0,136.466,136.5055,136.2187,136.3967,22788.0
2023-12-14 12:40:00,137.87,138.17,137.81,138.07,37569.0,136.3868,136.6836,136.3275,136.5847,37569.0
2023-12-14 12:50:00,138.11,138.11,137.63,137.67,46295.0,136.6242,136.6242,136.1494,136.189,46295.0
2023-12-14 13:00:00,137.66,137.75,137.31,137.41,23308.0,136.1791,136.2681,135.8329,135.9318,23308.0
2023-12-14 13:10:00,137.38,137.69,137.38,137.65,13554.0,135.9021,136.2088,135.9021,136.1692,13554.0
2023-12-14 13:20:00,137.73,137.81,137.43,137.47,19608.0,136.2483,136.3275,135.9516,135.9911,19608.0
2023-12-14 13:30:00,137.52,137.6,137.23,137.34,14568.0,136.0406,136.1197,135.7537,135.8625,14568.0
2023-12-14 13:40:00,137.35,137.48,137.21,137.22,20136.0,135.8724,136.001,135.7339,135.7438,20136.0
2023-12-14 13:50:00,137.24,137.26,136.94,137.15,20788.0,135.7636,135.7834,135.4668,135.6746,20788.0
2023-12-14 14:00:00,137.15,137.32,137.06,137.22,13559.0,135.6746,135.8427,135.5855,135.7438,13559.0
2023-12-14 14:10:00,137.18,137.25,137.12,137.17,12950.0,135.7043,135.7735,135.6449,135.6944,12950.0
2023-12-14 14:20:00,137.15,137.19,136.89,136.9,12971.0,135.6746,135.7141,135.4174,135.4273,12971.0
2023-12-14 14:30:00,136.91,136.99,136.78,136.85,16311.0,135.4372,135.5163,135.3086,135.3778,16311.0
2023-12-14 14:40:00,136.83,136.86,136.54,136.56,16619.0,135.358,135.3877,135.0711,135.0909,16619.0
2023-12-14 14:50:00,136.58,136.97,136.48,136.93,27503.0,135.1107,135.4965,135.0118,135.4569,27503.0
2023-12-14 15:00:00,136.94,137.0,136.81,136.92,28195.0,135.4668,135.5262,135.3382,135.447,28195.0
2023-12-14 15:10:00,136.9,137.05,136.83,136.93,29325.0,135.4273,135.5757,135.358,135.4569,29325.0
2023-12-14 15:20:00,136.97,137.0,136.87,136.95,26498.0,135.4965,135.5262,135.3976,135.4767,26498.0
2023-12-14 15:30:00,136.95,137.19,136.95,137.13,57925.0,135.4767,135.7141,135.4767,135.6548,57925.0
2023-12-14 15:40:00,137.14,137.16,136.9,137.02,72393.0,135.6647,135.6845,135.4273,135.546,72393.0
2023-12-14 15:50:00,137.03,137.98,136.99,137.96,451244.0,135.5559,136.4956,135.5163,136.4759,451244.0
2023-12-15 09:30:00,137.24,138.5,137.24,137.57,322146.0,135.7636,137.0101,135.7636,136.0901,322146.0
2023-12-15 09:40:00,137.52,138.3,136.28,137.44,64080.0,136.0406,136.8122,134.8139,135.9615,64080.0
2023-12-15 09:50:00,137.48,137.65,136.82,137.49,27844.0,136.001,136.1692,135.3481,136.0109,27844.0
2023-12-15 10:00:00,137.52,138.38,137.49,138.16,42854.0,136.0406,136.8913,136.0109,136.6737,42854.0
2023-12-15 10:10:00,138.17,138.2,137.77,137.96,64184.0,136.6836,136.7133,136.2879,136.4759,64184.0
2023-12-15 10:20:00,137.99,138.31,137.78,138.19,49581.0,136.5055,136.8221,136.2978,136.7034,49581.0
2023-12-15 10:30:00,138.14,138.37,137.84,138.3,43179.0,136.6539,136.8815,136.3572,136.8122,43179.0
2023-12-15 10:40:00,138.29,138.71,138.26,138.68,42389.0,136.8023,137.2178,136.7726,137.1881,42389.0
2023-12-15 10:50:00,138.68,138.9,138.46,138.69,43978.0,137.1881,137.4057,136.9705,137.198,43978.0
2023-12-15 11:00:00,138.68,138.68,138.0,138.33,62237.0,137.1881,137.1881,136.5154,136.8419,62237.0
2023-12-15 11:10:00,138.41,138.42,138.02,138.08,20954.0,136.921,136.9309,136.5352,136.5946,20954.0
2023-12-15 11:20:00,138.06,138.28,137.97,138.22,32464.0,136.5748,136.7924,136.4858,136.7331,32464.0
2023-12-15 11:30:00,138.22,138.68,138.18,138.41,48778.0,136.7331,137.1881,136.6935,136.921,48778.0
2023-12-15 11:40:00,138.38,138.48,138.17,138.19,37404.0,136.8913,136.9903,136.6836,136.7034,37404.0
2023-12-15 11:50:00,138.19,138.32,138.13,138.25,28335.0,136.7034,136.832,136.644,136.7627,28335.0
2023-12-15 12:00:00,138.24,138.4,138.11,138.12,31850.0,136.7528,136.9111,136.6242,136.6341,31850.0
2023-12-15 12:10:00,138.14,138.17,137.98,138.06,28533.0,136.6539,136.6836,136.4956,136.5748,28533.0
2023-12-15 12:20:00,138.1,138.26,137.98,138.1,17939.0,136.6144,136.7726,136.4956,136.6144,17939.0
2023-12-15 12:30:00,138.16,138.19,137.94,138.12,13282.0,136.6737,136.7034,136.4561,136.6341,13282.0
2023-12-15 12:40:00,138.1,138.14,137.9,138.14,12578.0,136.6144,136.6539,136.4165,136.6539,12578.0
2023-12-15 12:50:00,138.04,138.07,137.8,137.89,13590.0,136.555,136.5847,136.3176,136.4066,13590.0
2023-12-15 13:00:00,137.86,138.03,137.74,137.95,20887.0,136.3769,136.5451,136.2582,136.466,20887.0
2023-12-15 13:10:00,137.97,138.0,137.74,137.87,17732.0,136.4858,136.5154,136.2582,136.3868,17732.0
2023-12-15 13:20:00,137.85,138.19,137.85,138.12,13436.0,136.367,136.7034,136.367,136.6341,13436.0
2023-12-15 13:30:00,138.17,138.17,137.89,137.94,15926.0,136.6836,136.6836,136.4066,136.4561,15926.0
2023-12-15 13:40:00,137.94,137.94,137.42,137.42,15523.0,136.4561,136.4561,135.9417,135.9417,15523.0
2023-12-15 13:50:00,137.44,137.56,137.19,137.25,8550.0,135.9615,136.0802,135.7141,135.7735,8550.0
2023-12-15 14:00:00,137.23,137.42,137.14,137.31,15640.0,135.7537,135.9417,135.6647,135.8329,15640.0
2023-12-15 14:10:00,137.33,137.66,137.3,137.57,18139.0,135.8526,136.1791,135.823,136.0901,18139.0
2023-12-15 14:20:00,137.55,137.62,137.35,137.35,28267.0,136.0703,136.1395,135.8724,135.8724,28267.0
2023-12-15 14:30:00,137.34,137.53,137.29,137.43,32419.0,135.8625,136.0505,135.8131,135.9516,32419.0
2023-12-15 14:40:00,137.43,137.83,137.38,137.74,32726.0,135.9516,136.3473,135.9021,136.2582,32726.0
2023-12-15 14:50:00,137.77,138.07,137.74,137.93,48566.0,136.2879,136.5847,136.2582,136.4462,48566.0
2023-12-15 15:00:00,137.93,138.01,137.43,137.57,31917.0,136.4462,136.5253,135.9516,136.0901,31917.0
2023-12-15 15:10:00,137.53,137.66,137.35,137.46,23103.0,136.0505,136.1791,135.8724,135.9812,23103.0
2023-12-15 15:20:00,137.44,137.55,137.27,137.38,30023.0,135.9615,136.0703,135.7933,135.9021,30023.0
2023-12-15 15:30:00,137.42,137.49,136.86,136.88,33904.0,135.9417,136.0109,135.3877,135.4075,33904.0
2023-12-15 15:40:00,136.87,136.87,136.51,136.65,87425.0,135.3976,135.3976,135.0415,135.18,87425.0
2023-12-15 15:50:00,136.66,137.19,136.62,136.79,217876.0,135.1898,135.7141,135.1503,135.3184,217876.0
2023-12-18 09:30:00,137.59,138.07,137.29,137.91,40850.0,136.1098,136.5847,135.8131,136.4264,40850.0
2023-12-18 09:40:00,137.82,137.82,137.18,137.42,12718.0,136.3374,136.3374,135.7043,135.9417,12718.0
2023-12-18 09:50:00,137.5,137.65,136.9,137.25,10346.0,136.0208,136.1692,135.4273,135.7735,10346.0
2023-12-18 10:00:00,137.35,137.89,137.35,137.73,28980.0,135.8724,136.4066,135.8724,136.2483,28980.0
2023-12-18 10:10:00,137.72,137.85,137.32,137.4,17762.0,136.2384,136.367,135.8427,135.9219,17762.0
2023-12-18 10:20:00,137.42,137.42,136.86,137.14,9659.0,135.9417,135.9417,135.3877,135.6647,9659.0
2023-12-18 10:30:00,137.19,137.41,137.0,137.36,15356.0,135.7141,135.9318,135.5262,135.8823,15356.0
2023-12-18 10:40:00,137.38,137.6,137.13,137.51,14892.0,135.9021,136.1197,135.6548,136.0307,14892.0
2023-12-18 10:50:00,137.44,137.44,137.01,137.22,11038.0,135.9615,135.9615,135.5361,135.7438,11038.0
2023-12-18 11:00:00,137.21,137.31,137.06,137.2,7552.0,135.7339,135.8329,135.5855,135.724,7552.0
2023-12-18 11:10:00,137.23,137.52,137.18,137.52,12849.0,135.7537,136.0406,135.7043,136.0406,12849.0
2023-12-18 11:20:00,137.44,137.58,137.38,137.53,5539.0,135.9615,136.0999,135.9021,136.0505,5539.0
2023-12-18 11:30:00,137.61,137.68,137.16,137.28,7655.0,136.1296,136.1989,135.6845,135.8032,7655.0
2023-12-18 11:40:00,137.29,137.33,137.0,137.31,9074.0,135.8131,135.8526,135.5262,135.8329,9074.0
2023-12-18 11:50:00,137.31,137.35,137.18,137.19,6631.0,135.8329,135.8724,135.7043,135.7141,6631.0
2023-12-18 12:00:00,137.22,137.3,137.07,137.1,8461.0,135.7438,135.823,135.5954,135.6251,8461.0
2023-12-18 12:10:00,137.14,137.47,137.14,137.43,8371.0,135.6647,135.9911,135.6647,135.9516,8371.0
2023-12-18 12:20:00,137.49,137.61,137.43,137.59,7510.0,136.0109,136.1296,135.9516,136.1098,7510.0
2023-12-18 12:30:00,137.65,137.69,137.49,137.63,6908.0,136.1692,136.2088,136.0109,136.1494,6908.0
2023-12-18 12:40:00,137.65,137.92,137.54,137.9,10343.0,136.1692,136.4363,136.0604,136.4165,10343.0
2023-12-18 12:50:00,137.87,138.19,137.81,138.19,11866.0,136.3868,136.7034,136.3275,136.7034,11866.0
2023-12-18 13:00:00,138.11,138.11,137.77,137.9,14883.0,136.6242,136.6242,136.2879,136.4165,14883.0
2023-12-18 13:10:00,137.88,137.88,137.55,137.59,15351.0,136.3967,136.3967,136.0703,136.1098,15351.0
2023-12-18 13:20:00,137.58,137.71,137.51,137.61,7085.0,136.0999,136.2286,136.0307,136.1296,7085.0
2023-12-18 13:30:00,137.62,137.66,137.5,137.52,5982.0,136.1395,136.1791,136.0208,136.0406,5982.0
2023-12-18 13:40:00,137.52,137.84,137.5,137.78,14325.0,136.0406,136.3572,136.0208,136.2978,14325.0
2023-12-18 13:50:00,137.8,137.89,137.73,137.84,9919.0,136.3176,136.4066,136.2483,136.3572,9919.0
2023-12-18 14:00:00,137.88,137.97,137.79,137.86,16140.0,136.3967,136.4858,136.3077,136.3769,16140.0
2023-12-18 14:10:00,137.86,137.92,137.6,137.6,9056.0,136.3769,136.4363,136.1197,136.1197,9056.0
2023-12-18 14:20:00,137.63,137.93,137.63,137.76,10892.0,136.1494,136.4462,136.1494,136.278,10892.0
2023-12-18 14:30:00,137.79,137.81,137.5,137.62,9110.0,136.3077,136.3275,136.0208,136.1395,9110.0
2023-12-18 14:40:00,137.67,137.82,137.67,137.72,7546.0,136.189,136.3374,136.189,136.2384,7546.0
2023-12-18 14:50:00,137.72,137.91,137.71,137.82,13571.0,136.2384,136.4264,136.2286,136.3374,13571.0
2023-12-18 15:00:00,137.81,137.83,137.65,137.65,10372.0,136.3275,136.3473,136.1692,136.1692,10372.0
2023-12-18 15:10:00,137.65,137.78,137.64,137.68,10241.0,136.1692,136.2978,136.1593,136.1989,10241.0
2023-12-18 15:20:00,137.68,137.92,137.68,137.82,30377.0,136.1989,136.4363,136.1989,136.3374,30377.0
2023-12-18 15:30:00,137.81,137.92,137.71,137.86,33613.0,136.3275,136.4363,136.2286,136.3769,33613.0
2023-12-18 15:40:00,137.84,137.92,137.71,137.89,35548.0,136.3572,136.4363,136.2286,136.4066,35548.0
2023-12-18 15:50:00,137.87,137.93,137.52,137.54,113679.0,136.3868,136.4462,136.0406,136.0604,113679.0
2023-12-19 09:30:00,138.51,138.6,137.32,137.66,21749.0,137.0199,137.109,135.8427,136.1791,21749.0
2023-12-19 09:40:00,137.72,138.42,137.72,138.42,23507.0,136.2384,136.9309,136.2384,136.9309,23507.0
2023-12-19 09:50:00,138.41,139.08,138.4,139.05,7995.0,136.921,137.5838,136.9111,137.5541,7995.0
2023-12-19 10:00:00,138.99,139.12,138.7,138.96,25654.0,137.4948,137.6234,137.2079,137.4651,25654.0
2023-12-19 10:10:00,139.12,139.18,138.94,139.12,9392.0,137.6234,137.6827,137.4453,137.6234,9392.0
2023-12-19 10:20:00,139.1,139.13,138.94,139.04,8674.0,137.6036,137.6333,137.4453,137.5442,8674.0
2023-12-19 10:30:00,139.03,139.42,138.92,139.35,12821.0,137.5343,137.9202,137.4255,137.8509,12821.0
2023-12-19 10:40:00,139.33,139.57,139.25,139.39,10019.0,137.8311,138.0685,137.752,137.8905,10019.0
2023-12-19 10:50:00,139.37,139.37,139.11,139.24,7061.0,137.8707,137.8707,137.6135,137.7421,7061.0
2023-12-19 11:00:00,139.22,139.29,139.05,139.11,9014.0,137.7223,137.7916,137.5541,137.6135,9014.0
2023-12-19 11:10:00,139.09,139.53,139.07,139.52,11105.0,137.5937,138.029,137.5739,138.0191,11105.0
2023-12-19 11:20:00,139.5,139.55,139.35,139.35,18521.0,137.9993,138.0488,137.8509,137.8509,18521.0
2023-12-19 11:30:00,139.35,139.52,139.1,139.49,15367.0,137.8509,138.0191,137.6036,137.9894,15367.0
2023-12-19 11:40:00,139.49,139.52,139.21,139.22,19221.0,137.9894,138.0191,137.7124,137.7223,19221.0
2023-12-19 11:50:00,139.27,139.39,139.19,139.21,10376.0,137.7718,137.8905,137.6926,137.7124,10376.0
2023-12-19 12:00:00,139.17,139.36,139.1,139.29,26666.0,137.6728,137.8608,137.6036,137.7916,26666.0
2023-12-19 12:10:00,139.26,139.36,139.18,139.26,5388.0,137.7619,137.8608,137.6827,137.7619,5388.0
2023-12-19 12:20:00,139.28,139.35,139.18,139.34,17933.0,137.7817,137.8509,137.6827,137.841,17933.0
2023-12-19 12:30:00,139.34,139.57,139.34,139.51,13003.0,137.841,138.0685,137.841,138.0092,13003.0
2023-12-19 12:40:00,139.48,139.66,139.44,139.57,23259.0,137.9795,138.1576,137.9399,138.0685,23259.0
2023-12-19 12:50:00,139.52,139.58,139.35,139.38,9463.0,138.0191,138.0784,137.8509,137.8806,9463.0
2023-12-19 13:00:00,139.38,139.41,139.09,139.09,11222.0,137.8806,137.9103,137.5937,137.5937,11222.0
2023-12-19 13:10:00,139.01,139.12,138.94,138.99,21137.0,137.5146,137.6234,137.4453,137.4948,21137.0
2023-12-19 13:20:00,139.02,139.19,139.02,139.19,9027.0,137.5245,137.6926,137.5245,137.6926,9027.0
2023-12-19 13:30:00,139.19,139.24,139.1,139.23,6017.0,137.6926,137.7421,137.6036,137.7322,6017.0
2023-12-19 13:40:00,139.22,139.45,139.22,139.37,5330.0,137.7223,137.9498,137.7223,137.8707,5330.0
2023-12-19 13:50:00,139.34,139.36,139.16,139.29,6078.0,137.841,137.8608,137.663,137.7916,6078.0
2023-12-19 14:00:00,139.27,139.46,139.25,139.41,12931.0,137.7718,137.9597,137.752,137.9103,12931.0
2023-12-19 14:10:00,139.44,139.52,139.37,139.51,12154.0,137.9399,138.0191,137.8707,138.0092,12154.0
2023-12-19 14:20:00,139.47,139.55,139.41,139.5,10062.0,137.9696,138.0488,137.9103,137.9993,10062.0
2023-12-19 14:30:00,139.51,139.84,139.47,139.73,13443.0,138.0092,138.3356,137.9696,138.2268,13443.0
2023-12-19 14:40:00,139.73,139.8,139.44,139.44,18655.0,138.2268,138.2961,137.9399,137.9399,18655.0
2023-12-19 14:50:00,139.38,139.59,139.38,139.54,16732.0,137.8806,138.0883,137.8806,138.0389,16732.0
2023-12-19 15:00:00,139.56,139.76,139.45,139.55,21674.0,138.0586,138.2565,137.9498,138.0488,21674.0
2023-12-19 15:10:00,139.56,139.56,139.31,139.4,12537.0,138.0586,138.0586,137.8113,137.9004,12537.0
2023-12-19 15:20:00,139.4,139.51,139.3,139.51,14357.0,137.9004,138.0092,137.8014,138.0092,14357.0
2023-12-19 15:30:00,139.53,139.67,139.51,139.59,22886.0,138.029,138.1675,138.0092,138.0883,22886.0
2023-12-19 15:40:00,139.63,139.63,139.37,139.44,54774.0,138.1279,138.1279,137.8707,137.9399,54774.0
2023-12-19 15:50:00,139.43,139.89,139.37,139.8,101790.0,137.93,138.3851,137.8707,138.2961,101790.0
2023-12-20 09:30:00,139.79,139.79,138.61,139.31,31177.0,138.2862,138.2862,137.1189,137.8113,31177.0
2023-12-20 09:40:00,139.46,139.87,139.38,139.78,34156.0,137.9597,138.3653,137.8806,138.2763,34156.0
2023-12-20 09:50:00,139.68,139.89,139.38,139.7,26684.0,138.1774,138.3851,137.8806,138.1971,26684.0
2023-12-20 10:00:00,139.79,140.06,139.55,140.02,57474.0,138.2862,138.5533,138.0488,138.5137,57474.0
2023-12-20 10:10:00,140.02,140.17,139.89,139.91,17057.0,138.5137,138.6621,138.3851,138.4049,17057.0
2023-12-20 10:20:00,139.89,140.05,139.77,140.03,23522.0,138.3851,138.5434,138.2664,138.5236,23522.0
2023-12-20 10:30:00,140.07,140.43,140.0,140.1,15789.0,138.5632,138.9193,138.4939,138.5928,15789.0
2023-12-20 10:40:00,140.14,140.22,140.0,140.09,39454.0,138.6324,138.7115,138.4939,138.5829,39454.0
2023-12-20 10:50:00,140.12,140.41,140.09,140.37,6995.0,138.6126,138.8995,138.5829,138.8599,6995.0
2023-12-20 11:00:00,140.34,140.44,140.14,140.15,10926.0,138.8303,138.9292,138.6324,138.6423,10926.0
2023-12-20 11:10:00,140.19,140.3,140.05,140.24,13313.0,138.6819,138.7907,138.5434,138.7313,13313.0
2023-12-20 11:20:00,140.21,140.43,140.17,140.3,18055.0,138.7017,138.9193,138.6621,138.7907,18055.0
2023-12-20 11:30:00,140.2,140.35,140.17,140.31,7977.0,138.6918,138.8401,138.6621,138.8006,7977.0
2023-12-20 11:40:00,140.28,140.64,140.28,140.56,16595.0,138.7709,139.127,138.7709,139.0479,16595.0
2023-12-20 11:50:00,140.48,140.71,140.37,140.68,13793.0,138.9688,139.1963,138.8599,139.1666,13793.0
2023-12-20 12:00:00,140.69,140.94,140.56,140.77,15631.0,139.1765,139.4238,139.0479,139.2556,15631.0
2023-12-20 12:10:00,140.8,141.24,140.79,141.21,15355.0,139.2853,139.7206,139.2754,139.6909,15355.0
2023-12-20 12:20:00,141.19,141.21,140.79,140.87,29163.0,139.6711,139.6909,139.2754,139.3546,29163.0
2023-12-20 12:30:00,140.89,140.91,140.66,140.89,15709.0,139.3743,139.3941,139.1468,139.3743,15709.0
2023-12-20 12:40:00,140.92,141.02,140.88,140.94,13982.0,139.404,139.5029,139.3644,139.4238,13982.0
2023-12-20 12:50:00,140.93,141.05,140.85,141.03,18890.0,139.4139,139.5326,139.3348,139.5128,18890.0
2023-12-20 13:00:00,141.03,141.03,140.8,140.82,14261.0,139.5128,139.5128,139.2853,139.3051,14261.0
2023-12-20 13:10:00,140.81,140.85,140.69,140.76,9204.0,139.2952,139.3348,139.1765,139.2457,9204.0
2023-12-20 13:20:00,140.79,140.81,140.62,140.68,30487.0,139.2754,139.2952,139.1072,139.1666,30487.0
2023-12-20 13:30:00,140.69,140.78,140.62,140.74,12608.0,139.1765,139.2655,139.1072,139.226,12608.0
2023-12-20 13:40:00,140.72,140.8,140.57,140.78,15305.0,139.2062,139.2853,139.0578,139.2655,15305.0
2023-12-20 13:50:00,140.81,140.92,140.71,140.74,16884.0,139.2952,139.404,139.1963,139.226,16884.0
2023-12-20 14:00:00,140.74,140.79,140.51,140.62,19422.0,139.226,139.2754,138.9984,139.1072,19422.0
2023-12-20 14:10:00,140.64,140.86,140.64,140.71,15626.0,139.127,139.3447,139.127,139.1963,15626.0
2023-12-20 14:20:00,140.72,140.87,140.6,140.6,11180.0,139.2062,139.3546,139.0875,139.0875,11180.0
2023-12-20 14:30:00,140.63,140.71,140.38,140.38,14753.0,139.1171,139.1963,138.8698,138.8698,14753.0
2023-12-20 14:40:00,140.37,140.59,140.23,140.26,14114.0,138.8599,139.0776,138.7214,138.7511,14114.0
2023-12-20 14:50:00,140.08,140.08,139.31,139.32,45219.0,138.5731,138.5731,137.8113,137.8212,45219.0
2023-12-20 15:00:00,139.22,139.42,138.99,139.16,43622.0,137.7223,137.9202,137.4948,137.663,43622.0
2023-12-20 15:10:00,139.16,139.7,139.1,139.57,33833.0,137.663,138.1971,137.6036,138.0685,33833.0
2023-12-20 15:20:00,139.54,139.71,139.03,139.11,29378.0,138.0389,138.207,137.5343,137.6135,29378.0
2023-12-20 15:30:00,139.12,139.26,138.9,138.9,43484.0,137.6234,137.7619,137.4057,137.4057,43484.0
2023-12-20 15:40:00,138.92,139.15,138.86,139.02,64341.0,137.4255,137.6531,137.3662,137.5245,64341.0
2023-12-20 15:50:00,139.02,139.14,138.14,138.19,226908.0,137.5245,137.6432,136.6539,136.7034,226908.0
2023-12-21 09:30:00,139.38,139.41,138.17,138.37,43451.0,137.8806,137.9103,136.6836,136.8815,43451.0
2023-12-21 09:40:00,138.44,139.08,138.0,139.07,16880.0,136.9507,137.5838,136.5154,137.5739,16880.0
2023-12-21 09:50:00,139.13,139.26,138.73,138.81,12164.0,137.6333,137.7619,137.2376,137.3167,12164.0
2023-12-21 10:00:00,138.82,139.2,138.63,138.94,19854.0,137.3266,137.7025,137.1387,137.4453,19854.0
2023-12-21 10:10:00,138.94,139.37,138.94,139.31,11822.0,137.4453,137.8707,137.4453,137.8113,11822.0
2023-12-21 10:20:00,139.3,139.67,139.22,139.38,13176.0,137.8014,138.1675,137.7223,137.8806,13176.0
2023-12-21 10:30:00,139.31,139.63,139.31,139.38,12633.0,137.8113,138.1279,137.8113,137.8806,12633.0
2023-12-21 10:40:00,139.42,139.64,139.24,139.4,9707.0,137.9202,138.1378,137.7421,137.9004,9707.0
2023-12-21 10:50:00,139.4,139.48,139.21,139.48,12899.0,137.9004,137.9795,137.7124,137.9795,12899.0
2023-12-21 11:00:00,139.47,139.54,139.32,139.34,8400.0,137.9696,138.0389,137.8212,137.841,8400.0
2023-12-21 11:10:00,139.41,139.42,139.22,139.32,8611.0,137.9103,137.9202,137.7223,137.8212,8611.0
2023-12-21 11:20:00,139.31,139.52,139.3,139.5,8284.0,137.8113,138.0191,137.8014,137.9993,8284.0
2023-12-21 11:30:00,139.53,139.58,139.4,139.47,10252.0,138.029,138.0784,137.9004,137.9696,10252.0
2023-12-21 11:40:00,139.47,139.49,139.29,139.3,39527.0,137.9696,137.9894,137.7916,137.8014,39527.0
2023-12-21 11:50:00,139.3,139.31,139.0,139.0,13929.0,137.8014,137.8113,137.5047,137.5047,13929.0
2023-12-21 12:00:00,138.94,138.98,138.37,138.39,16041.0,137.4453,137.4849,136.8815,136.9012,16041.0
2023-12-21 12:10:00,138.42,138.62,138.4,138.55,33925.0,136.9309,137.1288,136.9111,137.0595,33925.0
2023-12-21 12:20:00,138.61,138.65,138.36,138.48,12590.0,137.1189,137.1584,136.8716,136.9903,12590.0
2023-12-21 12:30:00,138.49,138.83,138.49,138.75,16641.0,137.0002,137.3365,137.0002,137.2574,16641.0
2023-12-21 12:40:00,138.75,139.09,138.75,138.8,54328.0,137.2574,137.5937,137.2574,137.3068,54328.0
2023-12-21 12:50:00,138.7,138.78,138.37,138.55,43032.0,137.2079,137.287,136.8815,137.0595,43032.0
2023-12-21 13:00:00,138.57,138.69,138.3,138.46,19780.0,137.0793,137.198,136.8122,136.9705,19780.0
2023-12-21 13:10:00,138.4,138.5,138.27,138.36,20602.0,136.9111,137.0101,136.7825,136.8716,20602.0
2023-12-21 13:20:00,138.38,138.66,138.3,138.56,15266.0,136.8913,137.1683,136.8122,137.0694,15266.0
2023-12-21 13:30:00,138.57,138.64,138.44,138.62,14446.0,137.0793,137.1485,136.9507,137.1288,14446.0
2023-12-21 13:40:00,138.6,138.72,138.57,138.69,5178.0,137.109,137.2277,137.0793,137.198,5178.0
2023-12-21 13:50:00,138.72,138.87,138.65,138.77,8517.0,137.2277,137.3761,137.1584,137.2771,8517.0
2023-12-21 14:00:00,138.8,139.04,138.77,138.94,11858.0,137.3068,137.5442,137.2771,137.4453,11858.0
2023-12-21 14:10:00,138.91,138.97,138.7,138.95,17573.0,137.4156,137.475,137.2079,137.4552,17573.0
2023-12-21 14:20:00,138.97,138.97,138.66,138.71,9589.0,137.475,137.475,137.1683,137.2178,9589.0
2023-12-21 14:30:00,138.71,138.86,138.67,138.83,10316.0,137.2178,137.3662,137.1782,137.3365,10316.0
2023-12-21 14:40:00,138.82,138.99,138.77,138.95,15525.0,137.3266,137.4948,137.2771,137.4552,15525.0
2023-12-21 14:50:00,138.97,139.0,138.77,138.87,22036.0,137.475,137.5047,137.2771,137.3761,22036.0
2023-12-21 15:00:00,138.87,138.96,138.69,138.69,9657.0,137.3761,137.4651,137.198,137.198,9657.0
2023-12-21 15:10:00,138.69,138.79,138.64,138.75,13265.0,137.198,137.2969,137.1485,137.2574,13265.0
2023-12-21 15:20:00,138.69,139.0,138.6,138.98,12713.0,137.198,137.5047,137.109,137.4849,12713.0
2023-12-21 15:30:00,139.01,139.35,138.91,139.27,12523.0,137.5146,137.8509,137.4156,137.7718,12523.0
2023-12-21 15:40:00,139.3,139.36,139.04,139.08,31218.0,137.8014,137.8608,137.5442,137.5838,31218.0
2023-12-21 15:50:00,139.07,139.15,138.84,138.91,159106.0,137.5739,137.6531,137.3464,137.4156,159106.0
2023-12-22 09:30:00,139.61,139.68,138.79,139.35,36085.0,138.1081,138.1774,137.2969,137.8509,36085.0
2023-12-22 09:40:00,139.35,139.5,139.11,139.47,42901.0,137.8509,137.9993,137.6135,137.9696,42901.0
2023-12-22 09:50:00,139.47,140.11,139.41,139.95,50688.0,137.9696,138.6027,137.9103,138.4445,50688.0
2023-12-22 10:00:00,139.93,140.32,139.8,140.14,20492.0,138.4247,138.8105,138.2961,138.6324,20492.0
2023-12-22 10:10:00,140.07,140.13,139.74,139.9,15477.0,138.5632,138.6225,138.2367,138.395,15477.0
2023-12-22 10:20:00,139.85,140.36,139.85,140.36,8090.0,138.3455,138.85,138.3455,138.85,8090.0
2023-12-22 10:30:00,140.35,140.35,139.72,139.74,9164.0,138.8401,138.8401,138.2169,138.2367,9164.0
2023-12-22 10:40:00,139.77,139.93,139.76,139.82,7102.0,138.2664,138.4247,138.2565,138.3159,7102.0
2023-12-22 10:50:00,139.84,139.86,139.52,139.52,7291.0,138.3356,138.3554,138.0191,138.0191,7291.0
2023-12-22 11:00:00,139.51,139.51,139.22,139.28,8836.0,138.0092,138.0092,137.7223,137.7817,8836.0
2023-12-22 11:10:00,139.33,139.33,139.12,139.2,6513.0,137.8311,137.8311,137.6234,137.7025,6513.0
2023-12-22 11:20:00,139.19,139.4,139.19,139.33,10711.0,137.6926,137.9004,137.6926,137.8311,10711.0
2023-12-22 11:30:00,139.35,139.46,139.32,139.42,7097.0,137.8509,137.9597,137.8212,137.9202,7097.0
2023-12-22 11:40:00,139.44,139.47,139.33,139.35,9563.0,137.9399,137.9696,137.8311,137.8509,9563.0
2023-12-22 11:50:00,139.37,139.39,139.23,139.26,5150.0,137.8707,137.8905,137.7322,137.7619,5150.0
2023-12-22 12:00:00,139.27,139.39,139.17,139.18,7589.0,137.7718,137.8905,137.6728,137.6827,7589.0
2023-12-22 12:10:00,139.1,139.33,139.1,139.33,7002.0,137.6036,137.8311,137.6036,137.8311,7002.0
2023-12-22 12:20:00,139.31,139.41,139.27,139.33,12411.0,137.8113,137.9103,137.7718,137.8311,12411.0
2023-12-22 12:30:00,139.34,139.49,139.2,139.48,11273.0,137.841,137.9894,137.7025,137.9795,11273.0
2023-12-22 12:40:00,139.47,139.52,139.41,139.49,13410.0,137.9696,138.0191,137.9103,137.9894,13410.0
2023-12-22 12:50:00,139.47,139.52,139.44,139.5,10489.0,137.9696,138.0191,137.9399,137.9993,10489.0
2023-12-22 13:00:00,139.49,139.78,139.44,139.72,12587.0,137.9894,138.2763,137.9399,138.2169,12587.0
2023-12-22 13:10:00,139.73,139.9,139.67,139.87,10109.0,138.2268,138.395,138.1675,138.3653,10109.0
2023-12-22 13:20:00,139.87,139.89,139.76,139.84,13984.0,138.3653,138.3851,138.2565,138.3356,13984.0
2023-12-22 13:30:00,139.84,140.05,139.84,140.03,6974.0,138.3356,138.5434,138.3356,138.5236,6974.0
2023-12-22 13:40:00,140.05,140.05,139.76,139.85,14792.0,138.5434,138.5434,138.2565,138.3455,14792.0
2023-12-22 13:50:00,139.83,139.91,139.72,139.73,16321.0,138.3257,138.4049,138.2169,138.2268,16321.0
2023-12-22 14:00:00,139.71,139.71,139.17,139.34,26138.0,138.207,138.207,137.6728,137.841,26138.0
2023-12-22 14:10:00,139.34,139.42,139.17,139.32,19622.0,137.841,137.9202,137.6728,137.8212,19622.0
2023-12-22 14:20:00,139.32,139.38,138.81,139.0,17027.0,137.8212,137.8806,137.3167,137.5047,17027.0
2023-12-22 14:30:00,138.96,139.2,138.91,139.11,24504.0,137.4651,137.7025,137.4156,137.6135,24504.0
2023-12-22 14:40:00,139.16,139.44,139.14,139.42,18520.0,137.663,137.9399,137.6432,137.9202,18520.0
2023-12-22 14:50:00,139.43,139.51,139.33,139.5,12874.0,137.93,138.0092,137.8311,137.9993,12874.0
2023-12-22 15:00:00,139.52,139.57,139.33,139.42,15338.0,138.0191,138.0685,137.8311,137.9202,15338.0
2023-12-22 15:10:00,139.43,139.5,139.34,139.43,18214.0,137.93,137.9993,137.841,137.93,18214.0
2023-12-22 15:20:00,139.41,139.42,139.13,139.41,25408.0,137.9103,137.9202,137.6333,137.9103,25408.0
2023-12-22 15:30:00,139.41,139.5,139.36,139.39,29235.0,137.9103,137.9993,137.8608,137.8905,29235.0
2023-12-22 15:40:00,139.39,139.58,139.32,139.4,30301.0,137.8905,138.0784,137.8212,137.9004,30301.0
2023-12-22 15:50:00,139.41,139.78,139.41,139.57,101358.0,137.9103,138.2763,137.9103,138.0685,101358.0
2023-12-26 09:30:00,139.31,139.76,139.08,139.43,9739.0,137.8113,138.2565,137.5838,137.93,9739.0
2023-12-26 09:40:00,139.15,139.58,139.15,139.58,1624.0,137.6531,138.0784,137.6531,138.0784,1624.0
2023-12-26 09:50:00,139.53,139.61,139.46,139.53,2868.0,138.029,138.1081,137.9597,138.029,2868.0
2023-12-26 10:00:00,139.6,139.74,139.56,139.7,5328.0,138.0982,138.2367,138.0586,138.1971,5328.0
2023-12-26 10:10:00,139.67,139.7,139.47,139.5,4853.0,138.1675,138.1971,137.9696,137.9993,4853.0
2023-12-26 10:20:00,139.52,139.7,139.51,139.57,9037.0,138.0191,138.1971,138.0092,138.0685,9037.0
2023-12-26 10:30:00,139.58,139.65,139.32,139.38,22663.0,138.0784,138.1477,137.8212,137.8806,22663.0
2023-12-26 10:40:00,139.35,139.44,139.25,139.36,16117.0,137.8509,137.9399,137.752,137.8608,16117.0
2023-12-26 10:50:00,139.33,139.42,139.21,139.4,9077.0,137.8311,137.9202,137.7124,137.9004,9077.0
2023-12-26 11:00:00,139.41,139.45,139.31,139.4,18983.0,137.9103,137.9498,137.8113,137.9004,18983.0
2023-12-26 11:10:00,139.41,139.42,139.23,139.26,24873.0,137.9103,137.9202,137.7322,137.7619,24873.0
2023-12-26 11:20:00,139.25,139.25,139.12,139.18,12326.0,137.752,137.752,137.6234,137.6827,12326.0
2023-12-26 11:30:00,139.2,139.32,139.2,139.28,33889.0,137.7025,137.8212,137.7025,137.7817,33889.0
2023-12-26 11:40:00,139.26,139.38,139.2,139.28,54194.0,137.7619,137.8806,137.7025,137.7817,54194.0
2023-12-26 11:50:00,139.28,139.58,139.25,139.55,17759.0,137.7817,138.0784,137.752,138.0488,17759.0
2023-12-26 12:00:00,139.57,139.58,139.37,139.5,7971.0,138.0685,138.0784,137.8707,137.9993,7971.0
2023-12-26 12:10:00,139.51,139.61,139.51,139.53,8023.0,138.0092,138.1081,138.0092,138.029,8023.0
2023-12-26 12:20:00,139.52,139.69,139.48,139.52,8898.0,138.0191,138.1872,137.9795,138.0191,8898.0
2023-12-26 12:30:00,139.52,139.54,139.33,139.38,5152.0,138.0191,138.0389,137.8311,137.8806,5152.0
2023-12-26 12:40:00,139.39,139.74,139.39,139.7,5963.0,137.8905,138.2367,137.8905,138.1971,5963.0
2023-12-26 12:50:00,139.71,139.71,139.57,139.58,4190.0,138.207,138.207,138.0685,138.0784,4190.0
2023-12-26 13:00:00,139.59,139.7,139.58,139.59,5867.0,138.0883,138.1971,138.0784,138.0883,5867.0
2023-12-26 13:10:00,139.6,139.72,139.59,139.6,4324.0,138.0982,138.2169,138.0883,138.0982,4324.0
2023-12-26 13:20:00,139.61,139.91,139.61,139.83,7615.0,138.1081,138.4049,138.1081,138.3257,7615.0
2023-12-26 13:30:00,139.85,139.85,139.77,139.81,5619.0,138.3455,138.3455,138.2664,138.306,5619.0
2023-12-26 13:40:00,139.81,139.92,139.79,139.9,4898.0,138.306,138.4148,138.2862,138.395,4898.0
2023-12-26 13:50:00,139.94,139.96,139.84,139.87,4187.0,138.4346,138.4543,138.3356,138.3653,4187.0
2023-12-26 14:00:00,139.85,140.04,139.79,140.04,10640.0,138.3455,138.5335,138.2862,138.5335,10640.0
2023-12-26 14:10:00,140.06,140.17,140.03,140.15,7953.0,138.5533,138.6621,138.5236,138.6423,7953.0
2023-12-26 14:20:00,140.13,140.17,139.97,140.0,11009.0,138.6225,138.6621,138.4642,138.4939,11009.0
2023-12-26 14:30:00,140.0,140.06,139.94,140.05,21582.0,138.4939,138.5533,138.4346,138.5434,21582.0
2023-12-26 14:40:00,140.05,140.05,139.94,139.94,11033.0,138.5434,138.5434,138.4346,138.4346,11033.0
2023-12-26 14:50:00,139.96,140.14,139.96,140.1,7758.0,138.4543,138.6324,138.4543,138.5928,7758.0
2023-12-26 15:00:00,140.11,140.15,140.02,140.12,8338.0,138.6027,138.6423,138.5137,138.6126,8338.0
2023-12-26 15:10:00,140.09,140.23,140.09,140.21,4451.0,138.5829,138.7214,138.5829,138.7017,4451.0
2023-12-26 15:20:00,140.22,140.47,140.21,140.41,9700.0,138.7115,138.9589,138.7017,138.8995,9700.0
2023-12-26 15:30:00,140.44,140.46,140.09,140.09,16030.0,138.9292,138.949,138.5829,138.5829,16030.0
2023-12-26 15:40:00,140.08,140.08,139.79,139.81,33530.0,138.5731,138.5731,138.2862,138.306,33530.0
2023-12-26 15:50:00,139.81,139.94,139.67,139.83,86230.0,138.306,138.4346,138.1675,138.3257,86230.0
2023-12-27 09:30:00,139.78,140.03,139.51,139.63,16900.0,138.2763,138.5236,138.0092,138.1279,16900.0
2023-12-27 09:40:00,139.75,139.78,139.48,139.78,3528.0,138.2466,138.2763,137.9795,138.2763,3528.0
2023-12-27 09:50:00,139.85,139.99,139.75,139.85,3653.0,138.3455,138.484,138.2466,138.3455,3653.0
2023-12-27 10:00:00,140.0,140.16,139.93,140.06,10969.0,138.4939,138.6522,138.4247,138.5533,10969.0
2023-12-27 10:10:00,140.1,140.15,139.83,139.83,3648.0,138.5928,138.6423,138.3257,138.3257,3648.0
2023-12-27 10:20:00,139.88,139.91,139.7,139.71,2797.0,138.3752,138.4049,138.1971,138.207,2797.0
2023-12-27 10:30:00,139.72,139.73,139.5,139.5,6886.0,138.2169,138.2268,137.9993,137.9993,6886.0
2023-12-27 10:40:00,139.43,139.43,139.21,139.32,12132.0,137.93,137.93,137.7124,137.8212,12132.0
2023-12-27 10:50:00,139.32,139.4,139.11,139.13,11618.0,137.8212,137.9004,137.6135,137.6333,11618.0
2023-12-27 11:00:00,139.15,139.26,139.08,139.22,8811.0,137.6531,137.7619,137.5838,137.7223,8811.0
2023-12-27 11:10:00,139.21,139.57,139.2,139.57,5688.0,137.7124,138.0685,137.7025,138.0685,5688.0
2023-12-27 11:20:00,139.58,139.63,139.49,139.59,5363.0,138.0784,138.1279,137.9894,138.0883,5363.0
2023-12-27 11:30:00,139.56,139.65,139.25,139.31,26818.0,138.0586,138.1477,137.752,137.8113,26818.0
2023-12-27 11:40:00,139.33,139.44,139.26,139.3,33446.0,137.8311,137.9399,137.7619,137.8014,33446.0
2023-12-27 11:50:00,139.28,139.43,139.17,139.43,14194.0,137.7817,137.93,137.6728,137.93,14194.0
2023-12-27 12:00:00,139.43,139.59,139.32,139.53,37190.0,137.93,138.0883,137.8212,138.029,37190.0
2023-12-27 12:10:00,139.57,139.84,139.57,139.8,22398.0,138.0685,138.3356,138.0685,138.2961,22398.0
2023-12-27 12:20:00,139.82,139.83,139.55,139.59,16255.0,138.3159,138.3257,138.0488,138.0883,16255.0
2023-12-27 12:30:00,139.59,139.65,139.35,139.44,5657.0,138.0883,138.1477,137.8509,137.9399,5657.0
2023-12-27 12:40:00,139.36,139.4,139.22,139.3,14286.0,137.8608,137.9004,137.7223,137.8014,14286.0
2023-12-27 12:50:00,139.29,139.36,139.13,139.17,21148.0,137.7916,137.8608,137.6333,137.6728,21148.0
2023-12-27 13:00:00,139.2,139.63,139.19,139.42,26423.0,137.7025,138.1279,137.6926,137.9202,26423.0
2023-12-27 13:10:00,139.43,139.53,139.28,139.3,36611.0,137.93,138.029,137.7817,137.8014,36611.0
2023-12-27 13:20:00,139.32,139.51,139.31,139.34,9907.0,137.8212,138.0092,137.8113,137.841,9907.0
2023-12-27 13:30:00,139.33,139.46,139.31,139.44,11172.0,137.8311,137.9597,137.8113,137.9399,11172.0
2023-12-27 13:40:00,139.45,139.63,139.43,139.59,6943.0,137.9498,138.1279,137.93,138.0883,6943.0
2023-12-27 13:50:00,139.58,139.7,139.58,139.64,7235.0,138.0784,138.1971,138.0784,138.1378,7235.0
2023-12-27 14:00:00,139.5,139.5,139.23,139.34,9058.0,137.9993,137.9993,137.7322,137.841,9058.0
2023-12-27 14:10:00,139.31,139.45,139.26,139.45,7679.0,137.8113,137.9498,137.7619,137.9498,7679.0
2023-12-27 14:20:00,139.49,139.69,139.44,139.6,10466.0,137.9894,138.1872,137.9399,138.0982,10466.0
2023-12-27 14:30:00,139.61,139.64,139.47,139.58,6263.0,138.1081,138.1378,137.9696,138.0784,6263.0
2023-12-27 14:40:00,139.56,139.62,139.43,139.62,5622.0,138.0586,138.118,137.93,138.118,5622.0
2023-12-27 14:50:00,139.63,139.73,139.59,139.72,8516.0,138.1279,138.2268,138.0883,138.2169,8516.0
2023-12-27 15:00:00,139.75,139.82,139.59,139.63,13867.0,138.2466,138.3159,138.0883,138.1279,13867.0
2023-12-27 15:10:00,139.63,139.79,139.5,139.77,15687.0,138.1279,138.2862,137.9993,138.2664,15687.0
2023-12-27 15:20:00,139.78,139.85,139.62,139.69,6194.0,138.2763,138.3455,138.118,138.1872,6194.0
2023-12-27 15:30:00,139.69,139.86,139.65,139.77,16803.0,138.1872,138.3554,138.1477,138.2664,16803.0
2023-12-27 15:40:00,139.77,139.77,139.57,139.64,23201.0,138.2664,138.2664,138.0685,138.1378,23201.0
2023-12-27 15:50:00,139.56,139.85,139.49,139.83,98104.0,138.0586,138.3455,137.9894,138.3257,98104.0
2023-12-28 09:30:00,140.54,140.64,139.91,140.5,20158.0,139.0281,139.127,138.4049,138.9885,20158.0
2023-12-28 09:40:00,140.65,140.82,139.85,140.15,3851.0,139.1369,139.3051,138.3455,138.6423,3851.0
2023-12-28 09:50:00,140.17,140.69,140.13,140.51,5563.0,138.6621,139.1765,138.6225,138.9984,5563.0
2023-12-28 10:00:00,140.51,140.58,140.32,140.32,24890.0,138.9984,139.0677,138.8105,138.8105,24890.0
2023-12-28 10:10:00,140.32,140.46,140.14,140.46,6138.0,138.8105,138.949,138.6324,138.949,6138.0
2023-12-28 10:20:00,140.46,140.61,140.38,140.61,42506.0,138.949,139.0974,138.8698,139.0974,42506.0
2023-12-28 10:30:00,140.61,140.68,140.33,140.37,10227.0,139.0974,139.1666,138.8204,138.8599,10227.0
2023-12-28 10:40:00,140.43,140.48,140.06,140.25,8478.0,138.9193,138.9688,138.5533,138.7412,8478.0
2023-12-28 10:50:00,140.21,140.32,140.03,140.11,3770.0,138.7017,138.8105,138.5236,138.6027,3770.0
2023-12-28 11:00:00,140.04,140.27,140.04,140.24,5551.0,138.5335,138.761,138.5335,138.7313,5551.0
2023-12-28 11:10:00,140.2,140.29,140.04,140.04,1995.0,138.6918,138.7808,138.5335,138.5335,1995.0
2023-12-28 11:20:00,140.1,140.26,139.98,140.09,7149.0,138.5928,138.7511,138.4741,138.5829,7149.0
2023-12-28 11:30:00,140.11,140.17,139.9,140.04,7278.0,138.6027,138.6621,138.395,138.5335,7278.0
2023-12-28 11:40:00,140.05,140.27,140.03,140.18,4225.0,138.5434,138.761,138.5236,138.672,4225.0
2023-12-28 11:50:00,140.19,140.2,139.95,139.99,5417.0,138.6819,138.6918,138.4445,138.484,5417.0
2023-12-28 12:00:00,140.03,140.28,140.03,140.25,5377.0,138.5236,138.7709,138.5236,138.7412,5377.0
2023-12-28 12:10:00,140.26,140.28,140.01,140.05,5893.0,138.7511,138.7709,138.5038,138.5434,5893.0
2023-12-28 12:20:00,140.01,140.1,139.91,140.01,3925.0,138.5038,138.5928,138.4049,138.5038,3925.0
2023-12-28 12:30:00,139.99,140.09,139.96,140.05,5364.0,138.484,138.5829,138.4543,138.5434,5364.0
2023-12-28 12:40:00,140.02,140.12,140.0,140.03,4938.0,138.5137,138.6126,138.4939,138.5236,4938.0
2023-12-28 12:50:00,140.04,140.14,139.99,140.09,4459.0,138.5335,138.6324,138.484,138.5829,4459.0
2023-12-28 13:00:00,140.07,140.1,139.83,140.06,4359.0,138.5632,138.5928,138.3257,138.5533,4359.0
2023-12-28 13:10:00,140.05,140.13,140.0,140.12,2798.0,138.5434,138.6225,138.4939,138.6126,2798.0
2023-12-28 13:20:00,140.19,140.24,140.1,140.22,10460.0,138.6819,138.7313,138.5928,138.7115,10460.0
2023-12-28 13:30:00,140.23,140.34,140.13,140.25,6107.0,138.7214,138.8303,138.6225,138.7412,6107.0
2023-12-28 13:40:00,140.25,140.29,140.09,140.16,5261.0,138.7412,138.7808,138.5829,138.6522,5261.0
2023-12-28 13:50:00,140.16,140.27,140.12,140.19,4751.0,138.6522,138.761,138.6126,138.6819,4751.0
2023-12-28 14:00:00,140.21,140.33,140.2,140.21,3500.0,138.7017,138.8204,138.6918,138.7017,3500.0
2023-12-28 14:10:00,140.17,140.27,140.17,140.23,4631.0,138.6621,138.761,138.6621,138.7214,4631.0
2023-12-28 14:20:00,140.23,140.37,140.22,140.34,4190.0,138.7214,138.8599,138.7115,138.8303,4190.0
2023-12-28 14:30:00,140.35,140.45,140.18,140.25,6398.0,138.8401,138.9391,138.672,138.7412,6398.0
2023-12-28 14:40:00,140.24,140.25,140.1,140.25,7824.0,138.7313,138.7412,138.5928,138.7412,7824.0
2023-12-28 14:50:00,140.22,140.23,140.1,140.11,6719.0,138.7115,138.7214,138.5928,138.6027,6719.0
2023-12-28 15:00:00,140.1,140.27,140.1,140.2,7080.0,138.5928,138.761,138.5928,138.6918,7080.0
2023-12-28 15:10:00,140.19,140.25,139.98,140.18,13549.0,138.6819,138.7412,138.4741,138.672,13549.0
2023-12-28 15:20:00,140.16,140.16,139.91,139.98,12833.0,138.6522,138.6522,138.4049,138.4741,12833.0
2023-12-28 15:30:00,139.98,140.32,139.98,140.26,11695.0,138.4741,138.8105,138.4741,138.7511,11695.0
2023-12-28 15:40:00,140.26,140.33,140.09,140.18,16131.0,138.7511,138.8204,138.5829,138.672,16131.0
2023-12-28 15:50:00,140.15,140.21,139.65,139.86,112878.0,138.6423,138.7017,138.1477,138.3554,112878.0
2023-12-29 09:30:00,139.07,139.7,138.6,139.7,15067.0,137.8074,138.4317,137.3417,138.4317,15067.0
2023-12-29 09:40:00,139.44,139.59,139.04,139.44,16124.0,138.1741,138.3227,137.7777,138.1741,16124.0
2023-12-29 09:50:00,139.5,139.53,139.18,139.52,4968.0,138.2335,138.2633,137.9164,138.2534,4968.0
2023-12-29 10:00:00,139.53,139.65,139.31,139.33,4770.0,138.2633,138.3822,138.0453,138.0651,4770.0
2023-12-29 10:10:00,139.38,139.46,139.27,139.45,3085.0,138.1146,138.1939,138.0056,138.184,3085.0
2023-12-29 10:20:00,139.41,139.41,139.22,139.33,6408.0,138.1444,138.1444,137.9561,138.0651,6408.0
2023-12-29 10:30:00,139.36,139.39,139.12,139.34,10080.0,138.0948,138.1245,137.857,138.075,10080.0
2023-12-29 10:40:00,139.3,139.3,138.89,139.22,5421.0,138.0354,138.0354,137.6291,137.9561,5421.0
2023-12-29 10:50:00,139.24,139.24,138.76,139.01,10297.0,137.9759,137.9759,137.5003,137.748,10297.0
2023-12-29 11:00:00,138.96,139.12,138.96,139.07,7534.0,137.6984,137.857,137.6984,137.8074,7534.0
2023-12-29 11:10:00,139.07,139.07,138.78,138.86,5855.0,137.8074,137.8074,137.5201,137.5994,5855.0
2023-12-29 11:20:00,138.81,138.85,138.57,138.57,6824.0,137.5498,137.5894,137.312,137.312,6824.0
2023-12-29 11:30:00,138.65,138.7,138.54,138.7,8303.0,137.3913,137.4408,137.2823,137.4408,8303.0
2023-12-29 11:40:00,138.71,138.84,138.65,138.76,3026.0,137.4507,137.5795,137.3913,137.5003,3026.0
2023-12-29 11:50:00,138.76,138.83,138.59,138.7,5731.0,137.5003,137.5696,137.3318,137.4408,5731.0
2023-12-29 12:00:00,138.7,138.87,138.54,138.57,7416.0,137.4408,137.6093,137.2823,137.312,7416.0
2023-12-29 12:10:00,138.59,138.68,138.46,138.6,9790.0,137.3318,137.421,137.203,137.3417,9790.0
2023-12-29 12:20:00,138.59,138.61,138.38,138.41,3864.0,137.3318,137.3516,137.1237,137.1534,3864.0
2023-12-29 12:30:00,138.4,138.65,138.36,138.64,5308.0,137.1435,137.3913,137.1039,137.3814,5308.0
2023-12-29 12:40:00,138.6,138.83,138.6,138.78,6493.0,137.3417,137.5696,137.3417,137.5201,6493.0
2023-12-29 12:50:00,138.8,138.95,138.73,138.93,4546.0,137.5399,137.6885,137.4705,137.6687,4546.0
2023-12-29 13:00:00,138.87,139.06,138.83,138.83,4847.0,137.6093,137.7975,137.5696,137.5696,4847.0
2023-12-29 13:10:00,138.84,138.87,138.65,138.69,8522.0,137.5795,137.6093,137.3913,137.4309,8522.0
2023-12-29 13:20:00,138.64,138.69,138.56,138.67,5096.0,137.3814,137.4309,137.3021,137.4111,5096.0
2023-12-29 13:30:00,138.66,138.83,138.65,138.81,14145.0,137.4012,137.5696,137.3913,137.5498,14145.0
2023-12-29 13:40:00,138.81,139.04,138.78,138.98,12048.0,137.5498,137.7777,137.5201,137.7183,12048.0
2023-12-29 13:50:00,138.95,138.95,138.68,138.72,5639.0,137.6885,137.6885,137.421,137.4606,5639.0
2023-12-29 14:00:00,138.73,138.78,138.68,138.72,4063.0,137.4705,137.5201,137.421,137.4606,4063.0
2023-12-29 14:10:00,138.72,138.81,138.63,138.74,12625.0,137.4606,137.5498,137.3714,137.4804,12625.0
2023-12-29 14:20:00,138.79,139.04,138.79,138.92,6872.0,137.53,137.7777,137.53,137.6588,6872.0
2023-12-29 14:30:00,138.93,139.02,138.86,138.93,9393.0,137.6687,137.7579,137.5994,137.6687,9393.0
2023-12-29 14:40:00,138.89,139.01,138.85,139.01,6158.0,137.6291,137.748,137.5894,137.748,6158.0
2023-12-29 14:50:00,139.02,139.02,138.82,138.83,7024.0,137.7579,137.7579,137.5597,137.5696,7024.0
2023-12-29 15:00:00,138.84,139.08,138.76,139.06,8658.0,137.5795,137.8174,137.5003,137.7975,8658.0
2023-12-29 15:10:00,139.04,139.12,138.92,138.98,10667.0,137.7777,137.857,137.6588,137.7183,10667.0
2023-12-29 15:20:00,138.94,139.16,138.83,139.1,7078.0,137.6786,137.8966,137.5696,137.8372,7078.0
2023-12-29 15:30:00,139.1,139.1,139.0,139.04,9174.0,137.8372,137.8372,137.7381,137.7777,9174.0
2023-12-29 15:40:00,139.08,139.12,138.93,138.93,13122.0,137.8174,137.857,137.6687,137.6687,13122.0
2023-12-29 15:50:00,138.87,139.11,138.57,139.01,110425.0,137.6093,137.8471,137.312,137.748,110425.0
2024-01-02 09:30:00,138.19,139.37,138.02,138.64,23858.0,136.9354,138.1047,136.767,137.3814,23858.0
2024-01-02 09:40:00,138.54,139.86,138.49,139.63,11321.0,137.2823,138.5903,137.2327,138.3624,11321.0
2024-01-02 09:50:00,139.52,140.09,139.52,140.08,14002.0,138.2534,138.8182,138.2534,138.8083,14002.0
2024-01-02 10:00:00,140.1,140.59,139.82,140.01,15434.0,138.8281,139.3136,138.5506,138.7389,15434.0
2024-01-02 10:10:00,140.05,140.44,139.77,140.31,26775.0,138.7786,139.165,138.5011,139.0362,26775.0
2024-01-02 10:20:00,140.28,140.37,139.98,139.98,13859.0,139.0065,139.0956,138.7092,138.7092,13859.0
2024-01-02 10:30:00,139.92,140.16,139.81,140.15,13058.0,138.6497,138.8876,138.5407,138.8776,13058.0
2024-01-02 10:40:00,140.11,140.13,139.73,139.74,14008.0,138.838,138.8578,138.4615,138.4714,14008.0
2024-01-02 10:50:00,139.8,140.09,139.79,139.83,10562.0,138.5308,138.8182,138.5209,138.5605,10562.0
2024-01-02 11:00:00,139.83,139.93,139.63,139.93,10880.0,138.5605,138.6596,138.3624,138.6596,10880.0
2024-01-02 11:10:00,139.91,140.0,139.47,139.49,20629.0,138.6398,138.729,138.2038,138.2236,20629.0
2024-01-02 11:20:00,139.53,139.64,139.4,139.56,7792.0,138.2633,138.3723,138.1345,138.293,7792.0
2024-01-02 11:30:00,139.55,139.64,139.36,139.36,7639.0,138.2831,138.3723,138.0948,138.0948,7639.0
2024-01-02 11:40:00,139.35,139.55,139.27,139.29,19861.0,138.0849,138.2831,138.0056,138.0255,19861.0
2024-01-02 11:50:00,139.31,139.42,139.14,139.3,10608.0,138.0453,138.1543,137.8768,138.0354,10608.0
2024-01-02 12:00:00,139.32,139.53,139.24,139.41,21086.0,138.0552,138.2633,137.9759,138.1444,21086.0
2024-01-02 12:10:00,139.43,139.56,139.33,139.5,11199.0,138.1642,138.293,138.0651,138.2335,11199.0
2024-01-02 12:20:00,139.51,139.57,139.34,139.43,15785.0,138.2435,138.3029,138.075,138.1642,15785.0
2024-01-02 12:30:00,139.5,139.75,139.5,139.74,16673.0,138.2335,138.4813,138.2335,138.4714,16673.0
2024-01-02 12:40:00,139.77,139.87,139.59,139.64,12206.0,138.5011,138.6002,138.3227,138.3723,12206.0
2024-01-02 12:50:00,139.68,139.72,139.36,139.47,10519.0,138.4119,138.4515,138.0948,138.2038,10519.0
2024-01-02 13:00:00,139.47,139.47,139.19,139.28,9948.0,138.2038,138.2038,137.9264,138.0155,9948.0
2024-01-02 13:10:00,139.21,139.38,139.11,139.15,11504.0,137.9462,138.1146,137.8471,137.8867,11504.0
2024-01-02 13:20:00,139.09,139.12,138.79,138.79,11091.0,137.8273,137.857,137.53,137.53,11091.0
2024-01-02 13:30:00,138.78,138.98,138.66,138.97,16881.0,137.5201,137.7183,137.4012,137.7084,16881.0
2024-01-02 13:40:00,138.97,139.12,138.96,139.04,14682.0,137.7084,137.857,137.6984,137.7777,14682.0
2024-01-02 13:50:00,139.03,139.23,138.85,138.86,14785.0,137.7678,137.966,137.5894,137.5994,14785.0
2024-01-02 14:00:00,138.87,138.89,138.67,138.79,13088.0,137.6093,137.6291,137.4111,137.53,13088.0
2024-01-02 14:10:00,138.79,138.84,138.58,138.66,11032.0,137.53,137.5795,137.3219,137.4012,11032.0
2024-01-02 14:20:00,138.66,138.7,138.41,138.57,11534.0,137.4012,137.4408,137.1534,137.312,11534.0
2024-01-02 14:30:00,138.54,138.6,138.34,138.44,13026.0,137.2823,137.3417,137.0841,137.1832,13026.0
2024-01-02 14:40:00,138.44,138.52,138.4,138.41,15896.0,137.1832,137.2624,137.1435,137.1534,15896.0
2024-01-02 14:50:00,138.44,138.52,138.36,138.38,14428.0,137.1832,137.2624,137.1039,137.1237,14428.0
2024-01-02 15:00:00,138.37,138.37,137.91,137.94,29390.0,137.1138,137.1138,136.658,136.6877,29390.0
2024-01-02 15:10:00,137.97,138.35,137.97,138.32,17203.0,136.7174,137.094,136.7174,137.0643,17203.0
2024-01-02 15:20:00,138.32,138.57,138.28,138.51,33136.0,137.0643,137.312,137.0246,137.2525,33136.0
2024-01-02 15:30:00,138.5,138.61,138.35,138.41,24163.0,137.2426,137.3516,137.094,137.1534,24163.0
2024-01-02 15:40:00,138.4,138.41,138.21,138.29,29709.0,137.1435,137.1534,136.9553,137.0345,29709.0
2024-01-02 15:50:00,138.3,138.8,138.28,138.76,109582.0,137.0444,137.5399,137.0246,137.5003,109582.0
2024-01-03 09:30:00,138.0,138.0,133.6,134.92,68676.0,136.7472,136.7472,132.3871,133.6951,68676.0
2024-01-03 09:40:00,134.89,135.26,133.22,133.42,45612.0,133.6654,134.032,132.0106,132.2087,45612.0
2024-01-03 09:50:00,133.5,134.01,132.57,132.79,41386.0,132.288,132.7934,131.3665,131.5845,41386.0
2024-01-03 10:00:00,132.99,134.27,132.81,134.01,19899.0,131.7826,133.051,131.6043,132.7934,19899.0
2024-01-03 10:10:00,133.87,134.08,132.99,133.03,35611.0,132.6547,132.8627,131.7826,131.8223,35611.0
2024-01-03 10:20:00,133.0,133.64,132.97,133.12,20138.0,131.7926,132.4267,131.7628,131.9115,20138.0
2024-01-03 10:30:00,133.12,133.22,132.37,132.9,20154.0,131.9115,132.0106,131.1683,131.6935,20154.0
2024-01-03 10:40:00,132.86,133.24,132.72,133.18,33333.0,131.6538,132.0304,131.5151,131.9709,33333.0
2024-01-03 10:50:00,133.24,133.83,133.07,133.6,41331.0,132.0304,132.615,131.8619,132.3871,41331.0
2024-01-03 11:00:00,133.69,134.0,133.62,133.89,9383.0,132.4763,132.7835,132.4069,132.6745,9383.0
2024-01-03 11:10:00,133.79,134.0,133.6,133.66,52742.0,132.5754,132.7835,132.3871,132.4466,52742.0
2024-01-03 11:20:00,133.67,133.67,133.17,133.44,10104.0,132.4565,132.4565,131.961,132.2286,10104.0
2024-01-03 11:30:00,133.44,133.45,133.01,133.17,7332.0,132.2286,132.2385,131.8025,131.961,7332.0
2024-01-03 11:40:00,133.13,133.34,133.0,133.31,16124.0,131.9214,132.1295,131.7926,132.0997,16124.0
2024-01-03 11:50:00,133.39,133.54,133.32,133.42,21990.0,132.179,132.3277,132.1096,132.2087,21990.0
2024-01-03 12:00:00,133.39,133.39,133.07,133.07,12438.0,132.179,132.179,131.8619,131.8619,12438.0
2024-01-03 12:10:00,133.06,133.25,133.02,133.03,9177.0,131.852,132.0403,131.8124,131.8223,9177.0
2024-01-03 12:20:00,132.95,132.95,132.59,132.77,14288.0,131.743,131.743,131.3863,131.5646,14288.0
2024-01-03 12:30:00,132.85,132.92,132.68,132.91,9030.0,131.6439,131.7133,131.4755,131.7034,9030.0
2024-01-03 12:40:00,132.93,133.06,132.84,132.97,11130.0,131.7232,131.852,131.634,131.7628,11130.0
2024-01-03 12:50:00,132.96,133.51,132.85,133.5,10442.0,131.7529,132.2979,131.6439,132.288,10442.0
2024-01-03 13:00:00,133.51,133.59,133.33,133.44,9951.0,132.2979,132.3772,132.1196,132.2286,9951.0
2024-01-03 13:10:00,133.49,133.49,133.36,133.42,7391.0,132.2781,132.2781,132.1493,132.2087,7391.0
2024-01-03 13:20:00,133.41,133.46,133.33,133.41,4872.0,132.1988,132.2484,132.1196,132.1988,4872.0
2024-01-03 13:30:00,133.39,133.46,133.25,133.38,4821.0,132.179,132.2484,132.0403,132.1691,4821.0
2024-01-03 13:40:00,133.38,133.38,133.18,133.21,6134.0,132.1691,132.1691,131.9709,132.0006,6134.0
2024-01-03 13:50:00,133.18,133.21,132.78,132.88,16161.0,131.9709,132.0006,131.5746,131.6736,16161.0
2024-01-03 14:00:00,132.86,132.99,132.25,132.27,18893.0,131.6538,131.7826,131.0494,131.0692,18893.0
2024-01-03 14:10:00,132.26,132.45,132.14,132.24,14060.0,131.0593,131.2475,130.9404,131.0395,14060.0
2024-01-03 14:20:00,132.17,132.98,132.08,132.83,15187.0,130.9701,131.7727,130.8809,131.6241,15187.0
2024-01-03 14:30:00,132.88,132.99,132.59,132.72,21259.0,131.6736,131.7826,131.3863,131.5151,21259.0
2024-01-03 14:40:00,132.66,132.77,132.41,132.41,11651.0,131.4556,131.5646,131.2079,131.2079,11651.0
2024-01-03 14:50:00,132.38,132.38,132.06,132.09,9479.0,131.1782,131.1782,130.8611,130.8908,9479.0
2024-01-03 15:00:00,132.08,132.11,131.69,131.79,14912.0,130.8809,130.9106,130.4944,130.5935,14912.0
2024-01-03 15:10:00,131.77,131.77,131.52,131.62,16560.0,130.5737,130.5737,130.326,130.4251,16560.0
2024-01-03 15:20:00,131.65,131.85,131.32,131.41,39656.0,130.4548,130.653,130.1278,130.217,39656.0
2024-01-03 15:30:00,131.4,131.74,131.35,131.55,27375.0,130.2071,130.544,130.1575,130.3557,27375.0
2024-01-03 15:40:00,131.56,131.62,131.36,131.44,37180.0,130.3656,130.4251,130.1674,130.2467,37180.0
2024-01-03 15:50:00,131.45,131.52,131.06,131.16,139121.0,130.2566,130.326,129.8702,129.9693,139121.0
2024-01-04 09:30:00,130.55,131.35,130.19,131.13,25444.0,129.3648,130.1575,129.0081,129.9395,25444.0
2024-01-04 09:40:00,130.92,131.3,130.51,130.58,40258.0,129.7314,130.108,129.3252,129.3945,40258.0
2024-01-04 09:50:00,130.58,131.22,130.42,130.56,32166.0,129.3945,130.0287,129.236,129.3747,32166.0
2024-01-04 10:00:00,130.58,131.34,130.48,131.29,54073.0,129.3945,130.1476,129.2954,130.0981,54073.0
2024-01-04 10:10:00,131.25,131.27,130.83,131.17,25883.0,130.0584,130.0783,129.6423,129.9792,25883.0
2024-01-04 10:20:00,131.21,131.5,130.96,131.15,24498.0,130.0188,130.3062,129.7711,129.9594,24498.0
2024-01-04 10:30:00,131.15,131.15,130.91,130.94,97007.0,129.9594,129.9594,129.7215,129.7513,97007.0
2024-01-04 10:40:00,130.94,131.19,130.9,131.04,66728.0,129.7513,129.999,129.7116,129.8503,66728.0
2024-01-04 10:50:00,131.03,131.16,130.83,130.87,53805.0,129.8404,129.9693,129.6423,129.6819,53805.0
2024-01-04 11:00:00,130.91,130.91,130.51,130.51,28273.0,129.7215,129.7215,129.3252,129.3252,28273.0
2024-01-04 11:10:00,130.51,131.11,130.36,131.07,15433.0,129.3252,129.9197,129.1765,129.8801,15433.0
2024-01-04 11:20:00,131.04,131.33,131.01,131.08,29374.0,129.8503,130.1377,129.8206,129.89,29374.0
2024-01-04 11:30:00,131.1,131.49,131.04,131.38,20203.0,129.9098,130.2963,129.8503,130.1873,20203.0
2024-01-04 11:40:00,131.34,131.41,130.79,130.79,30930.0,130.1476,130.217,129.6026,129.6026,30930.0
2024-01-04 11:50:00,130.78,131.05,130.75,131.03,7027.0,129.5927,129.8603,129.563,129.8404,7027.0
2024-01-04 12:00:00,131.15,131.15,130.87,130.95,17358.0,129.9594,129.9594,129.6819,129.7612,17358.0
2024-01-04 12:10:00,130.98,131.18,130.98,131.15,25930.0,129.7909,129.9891,129.7909,129.9594,25930.0
2024-01-04 12:20:00,131.14,131.26,131.07,131.24,16119.0,129.9494,130.0684,129.8801,130.0485,16119.0
2024-01-04 12:30:00,131.24,131.28,131.03,131.27,15797.0,130.0485,130.0882,129.8404,130.0783,15797.0
2024-01-04 12:40:00,131.24,131.28,130.7,130.77,16508.0,130.0485,130.0882,129.5134,129.5828,16508.0
2024-01-04 12:50:00,130.77,131.04,130.75,130.94,8574.0,129.5828,129.8503,129.563,129.7513,8574.0
2024-01-04 13:00:00,130.9,131.3,130.87,131.18,10361.0,129.7116,130.108,129.6819,129.9891,10361.0
2024-01-04 13:10:00,131.17,131.22,131.05,131.16,19996.0,129.9792,130.0287,129.8603,129.9693,19996.0
2024-01-04 13:20:00,131.13,131.14,130.94,131.0,8785.0,129.9395,129.9494,129.7513,129.8107,8785.0
2024-01-04 13:30:00,131.0,131.17,130.93,131.15,36267.0,129.8107,129.9792,129.7413,129.9594,36267.0
2024-01-04 13:40:00,131.16,131.29,131.08,131.25,28894.0,129.9693,130.0981,129.89,130.0584,28894.0
2024-01-04 13:50:00,131.28,131.3,131.05,131.08,24233.0,130.0882,130.108,129.8603,129.89,24233.0
2024-01-04 14:00:00,131.1,131.19,130.98,131.08,37654.0,129.9098,129.999,129.7909,129.89,37654.0
2024-01-04 14:10:00,131.05,131.09,130.95,130.95,27545.0,129.8603,129.8999,129.7612,129.7612,27545.0
2024-01-04 14:20:00,130.94,131.05,130.89,130.99,23144.0,129.7513,129.8603,129.7017,129.8008,23144.0
2024-01-04 14:30:00,130.99,131.04,130.89,130.92,18140.0,129.8008,129.8503,129.7017,129.7314,18140.0
2024-01-04 14:40:00,130.89,131.21,130.8,131.19,15167.0,129.7017,130.0188,129.6125,129.999,15167.0
2024-01-04 14:50:00,131.22,131.29,130.97,131.0,37666.0,130.0287,130.0981,129.781,129.8107,37666.0
2024-01-04 15:00:00,130.98,131.36,130.98,131.29,60181.0,129.7909,130.1674,129.7909,130.0981,60181.0
2024-01-04 15:10:00,131.27,131.3,131.03,131.13,35293.0,130.0783,130.108,129.8404,129.9395,35293.0
2024-01-04 15:20:00,131.1,131.12,130.86,130.98,18872.0,129.9098,129.9296,129.672,129.7909,18872.0
2024-01-04 15:30:00,130.97,131.05,130.93,131.02,42546.0,129.781,129.8603,129.7413,129.8305,42546.0
2024-01-04 15:40:00,131.03,131.1,130.78,130.79,55372.0,129.8404,129.9098,129.5927,129.6026,55372.0
2024-01-04 15:50:00,130.78,131.07,130.6,131.0,175181.0,129.5927,129.8801,129.4143,129.8107,175181.0
2024-01-05 09:30:00,130.0,130.94,128.62,130.75,37237.0,128.8198,129.7513,127.4523,129.563,37237.0
2024-01-05 09:40:00,130.53,131.18,130.32,131.01,12792.0,129.345,129.9891,129.1369,129.8206,12792.0
2024-01-05 09:50:00,131.0,131.28,130.88,130.96,55231.0,129.8107,130.0882,129.6918,129.7711,55231.0
2024-01-05 10:00:00,130.96,131.92,130.9,131.66,29727.0,129.7711,130.7224,129.7116,130.4647,29727.0
2024-01-05 10:10:00,131.67,131.96,131.18,131.23,44684.0,130.4746,130.762,129.9891,130.0386,44684.0
2024-01-05 10:20:00,131.16,131.2,130.9,131.14,49895.0,129.9693,130.0089,129.7116,129.9494,49895.0
2024-01-05 10:30:00,131.27,131.75,131.2,131.68,19572.0,130.0783,130.5539,130.0089,130.4845,19572.0
2024-01-05 10:40:00,131.67,131.67,131.27,131.36,14518.0,130.4746,130.4746,130.0783,130.1674,14518.0
2024-01-05 10:50:00,131.46,131.89,131.43,131.62,11916.0,130.2665,130.6926,130.2368,130.4251,11916.0
2024-01-05 11:00:00,131.73,131.74,131.36,131.5,9357.0,130.5341,130.544,130.1674,130.3062,9357.0
2024-01-05 11:10:00,131.43,131.48,131.07,131.18,5398.0,130.2368,130.2864,129.8801,129.9891,5398.0
2024-01-05 11:20:00,131.06,131.35,131.06,131.09,4860.0,129.8702,130.1575,129.8702,129.8999,4860.0
2024-01-05 11:30:00,131.12,131.12,130.91,130.97,5141.0,129.9296,129.9296,129.7215,129.781,5141.0
2024-01-05 11:40:00,131.06,131.31,131.06,131.28,10414.0,129.8702,130.1179,129.8702,130.0882,10414.0
2024-01-05 11:50:00,131.33,131.65,131.33,131.49,27617.0,130.1377,130.4548,130.1377,130.2963,27617.0
2024-01-05 12:00:00,131.47,131.52,131.12,131.12,40884.0,130.2764,130.326,129.9296,129.9296,40884.0
2024-01-05 12:10:00,131.02,131.22,130.94,130.95,4202.0,129.8305,130.0287,129.7513,129.7612,4202.0
2024-01-05 12:20:00,130.94,130.99,130.69,130.75,5696.0,129.7513,129.8008,129.5035,129.563,5696.0
2024-01-05 12:30:00,130.77,130.78,130.34,130.34,7329.0,129.5828,129.5927,129.1567,129.1567,7329.0
2024-01-05 12:40:00,130.37,130.39,130.13,130.13,4941.0,129.1864,129.2062,128.9486,128.9486,4941.0
2024-01-05 12:50:00,130.16,130.27,130.08,130.16,8539.0,128.9783,129.0873,128.8991,128.9783,8539.0
2024-01-05 13:00:00,130.14,130.36,130.06,130.14,13335.0,128.9585,129.1765,128.8792,128.9585,13335.0
2024-01-05 13:10:00,130.17,130.21,130.04,130.07,6213.0,128.9882,129.0279,128.8594,128.8892,6213.0
2024-01-05 13:20:00,130.04,130.37,130.04,130.37,10081.0,128.8594,129.1864,128.8594,129.1864,10081.0
2024-01-05 13:30:00,130.38,130.77,130.37,130.76,12392.0,129.1963,129.5828,129.1864,129.5729,12392.0
2024-01-05 13:40:00,130.84,130.9,130.76,130.9,8416.0,129.6522,129.7116,129.5729,129.7116,8416.0
2024-01-05 13:50:00,130.89,131.1,130.88,131.02,14401.0,129.7017,129.9098,129.6918,129.8305,14401.0
2024-01-05 14:00:00,131.03,131.18,131.02,131.11,7646.0,129.8404,129.9891,129.8305,129.9197,7646.0
2024-01-05 14:10:00,131.13,131.25,130.8,130.84,9010.0,129.9395,130.0584,129.6125,129.6522,9010.0
2024-01-05 14:20:00,130.85,130.94,130.77,130.79,4984.0,129.6621,129.7513,129.5828,129.6026,4984.0
2024-01-05 14:30:00,130.76,130.83,130.69,130.78,6317.0,129.5729,129.6423,129.5035,129.5927,6317.0
2024-01-05 14:40:00,130.76,130.76,130.41,130.42,8386.0,129.5729,129.5729,129.2261,129.236,8386.0
2024-01-05 14:50:00,130.41,130.41,130.1,130.15,6862.0,129.2261,129.2261,128.9189,128.9684,6862.0
2024-01-05 15:00:00,130.08,130.37,130.08,130.29,6148.0,128.8991,129.1864,128.8991,129.1072,6148.0
2024-01-05 15:10:00,130.33,130.48,130.3,130.31,7653.0,129.1468,129.2954,129.1171,129.127,7653.0
2024-01-05 15:20:00,130.31,130.5,130.3,130.5,26531.0,129.127,129.3153,129.1171,129.3153,26531.0
2024-01-05 15:30:00,130.43,130.63,130.33,130.59,15833.0,129.2459,129.4441,129.1468,129.4044,15833.0
2024-01-05 15:40:00,130.61,130.72,130.44,130.54,29634.0,129.4243,129.5333,129.2558,129.3549,29634.0
2024-01-05 15:50:00,130.52,130.77,130.51,130.56,101624.0,129.3351,129.5828,129.3252,129.3747,101624.0
2024-01-08 09:30:00,130.14,130.55,130.01,130.05,15858.0,128.9585,129.3648,128.8297,128.8693,15858.0
2024-01-08 09:40:00,130.11,130.63,129.81,130.56,11998.0,128.9288,129.4441,128.6315,129.3747,11998.0
2024-01-08 09:50:00,130.64,130.78,130.25,130.77,6152.0,129.454,129.5927,129.0675,129.5828,6152.0
2024-01-08 10:00:00,130.8,131.15,130.71,130.79,11703.0,129.6125,129.9594,129.5233,129.6026,11703.0
2024-01-08 10:10:00,130.82,130.92,130.5,130.83,9420.0,129.6323,129.7314,129.3153,129.6423,9420.0
2024-01-08 10:20:00,130.84,130.94,130.66,130.87,10448.0,129.6522,129.7513,129.4738,129.6819,10448.0
2024-01-08 10:30:00,130.9,130.97,130.59,130.73,3882.0,129.7116,129.781,129.4044,129.5432,3882.0
2024-01-08 10:40:00,130.74,131.25,130.74,131.25,6601.0,129.5531,130.0584,129.5531,130.0584,6601.0
2024-01-08 10:50:00,131.14,131.2,130.96,131.03,5623.0,129.9494,130.0089,129.7711,129.8404,5623.0
2024-01-08 11:00:00,131.08,131.1,130.85,130.98,5864.0,129.89,129.9098,129.6621,129.7909,5864.0
2024-01-08 11:10:00,130.94,131.22,130.82,130.97,11505.0,129.7513,130.0287,129.6323,129.781,11505.0
2024-01-08 11:20:00,131.02,131.39,131.02,131.39,14121.0,129.8305,130.1972,129.8305,130.1972,14121.0
2024-01-08 11:30:00,131.47,131.68,131.42,131.67,42388.0,130.2764,130.4845,130.2269,130.4746,42388.0
2024-01-08 11:40:00,131.67,131.73,131.45,131.56,40983.0,130.4746,130.5341,130.2566,130.3656,40983.0
2024-01-08 11:50:00,131.59,132.17,131.58,132.17,17590.0,130.3954,130.9701,130.3854,130.9701,17590.0
2024-01-08 12:00:00,132.21,132.32,131.7,131.7,41544.0,131.0097,131.1187,130.5044,130.5044,41544.0
2024-01-08 12:10:00,131.72,132.08,131.71,131.98,10873.0,130.5242,130.8809,130.5143,130.7818,10873.0
2024-01-08 12:20:00,131.94,131.95,131.68,131.95,7876.0,130.7422,130.7521,130.4845,130.7521,7876.0
2024-01-08 12:30:00,131.98,132.14,131.97,132.1,4882.0,130.7818,130.9404,130.7719,130.9007,4882.0
2024-01-08 12:40:00,132.09,132.12,132.03,132.06,10536.0,130.8908,130.9205,130.8314,130.8611,10536.0
2024-01-08 12:50:00,132.06,132.18,131.99,132.04,12162.0,130.8611,130.98,130.7917,130.8413,12162.0
2024-01-08 13:00:00,131.99,132.19,131.93,132.13,19510.0,130.7917,130.9899,130.7323,130.9305,19510.0
2024-01-08 13:10:00,132.15,132.21,132.09,132.18,6534.0,130.9503,131.0097,130.8908,130.98,6534.0
2024-01-08 13:20:00,132.16,132.38,132.15,132.3,7296.0,130.9602,131.1782,130.9503,131.0989,7296.0
2024-01-08 13:30:00,132.28,132.33,132.25,132.29,5053.0,131.0791,131.1286,131.0494,131.089,5053.0
2024-01-08 13:40:00,132.29,132.29,131.93,132.03,6557.0,131.089,131.089,130.7323,130.8314,6557.0
2024-01-08 13:50:00,132.07,132.15,131.96,132.05,7310.0,130.871,130.9503,130.762,130.8512,7310.0
2024-01-08 14:00:00,131.99,132.02,131.88,131.94,9274.0,130.7917,130.8215,130.6827,130.7422,9274.0
2024-01-08 14:10:00,131.97,132.35,131.95,132.35,5233.0,130.7719,131.1485,130.7521,131.1485,5233.0
2024-01-08 14:20:00,132.34,132.51,132.26,132.45,9399.0,131.1385,131.307,131.0593,131.2475,9399.0
2024-01-08 14:30:00,132.46,132.57,132.43,132.48,3792.0,131.2575,131.3665,131.2277,131.2773,3792.0
2024-01-08 14:40:00,132.52,132.56,132.46,132.54,5243.0,131.3169,131.3565,131.2575,131.3367,5243.0
2024-01-08 14:50:00,132.56,132.88,132.52,132.82,5597.0,131.3565,131.6736,131.3169,131.6142,5597.0
2024-01-08 15:00:00,132.85,133.02,132.84,132.98,10741.0,131.6439,131.8124,131.634,131.7727,10741.0
2024-01-08 15:10:00,132.96,132.97,132.64,132.84,14505.0,131.7529,131.7628,131.4358,131.634,14505.0
2024-01-08 15:20:00,132.89,133.01,132.76,132.89,19039.0,131.6836,131.8025,131.5547,131.6836,19039.0
2024-01-08 15:30:00,132.91,133.1,132.76,133.09,15495.0,131.7034,131.8916,131.5547,131.8817,15495.0
2024-01-08 15:40:00,133.1,133.22,132.87,132.92,29950.0,131.8916,132.0106,131.6637,131.7133,29950.0
2024-01-08 15:50:00,132.96,133.57,132.94,133.38,137597.0,131.7529,132.3574,131.7331,132.1691,137597.0
2024-01-09 09:30:00,132.27,134.03,131.88,134.03,19198.0,131.0692,132.8132,130.6827,132.8132,19198.0
2024-01-09 09:40:00,134.13,134.14,133.77,134.01,3768.0,132.9123,132.9222,132.5556,132.7934,3768.0
2024-01-09 09:50:00,133.96,134.58,133.96,134.55,14881.0,132.7438,133.3582,132.7438,133.3285,14881.0
2024-01-09 10:00:00,134.59,135.51,134.55,135.51,31313.0,133.3681,134.2798,133.3285,134.2798,31313.0
2024-01-09 10:10:00,135.48,135.65,134.97,135.49,15404.0,134.25,134.4185,133.7447,134.2599,15404.0
2024-01-09 10:20:00,135.37,135.58,135.2,135.46,24798.0,134.141,134.3491,133.9726,134.2302,24798.0
2024-01-09 10:30:00,135.34,135.49,135.13,135.17,13365.0,134.1113,134.2599,133.9032,133.9429,13365.0
2024-01-09 10:40:00,135.15,135.22,134.71,134.71,7774.0,133.923,133.9924,133.487,133.487,7774.0
2024-01-09 10:50:00,134.72,134.75,134.09,134.21,14665.0,133.4969,133.5267,132.8727,132.9916,14665.0
2024-01-09 11:00:00,134.13,134.17,133.86,134.01,6741.0,132.9123,132.9519,132.6447,132.7934,6741.0
2024-01-09 11:10:00,133.99,134.1,133.92,134.04,5434.0,132.7736,132.8826,132.7042,132.8231,5434.0
2024-01-09 11:20:00,133.94,134.26,133.92,134.05,3840.0,132.724,133.0411,132.7042,132.833,3840.0
2024-01-09 11:30:00,134.12,134.4,133.65,133.66,6692.0,132.9024,133.1798,132.4367,132.4466,6692.0
2024-01-09 11:40:00,133.72,133.72,132.73,133.0,35028.0,132.506,132.506,131.525,131.7926,35028.0
2024-01-09 11:50:00,132.92,133.56,132.92,133.56,12520.0,131.7133,132.3475,131.7133,132.3475,12520.0
2024-01-09 12:00:00,133.56,133.56,133.11,133.36,5066.0,132.3475,132.3475,131.9016,132.1493,5066.0
2024-01-09 12:10:00,133.37,133.37,132.89,132.9,11330.0,132.1592,132.1592,131.6836,131.6935,11330.0
2024-01-09 12:20:00,132.89,133.09,132.73,133.05,19291.0,131.6836,131.8817,131.525,131.8421,19291.0
2024-01-09 12:30:00,133.04,133.35,133.04,133.33,8450.0,131.8322,132.1394,131.8322,132.1196,8450.0
2024-01-09 12:40:00,133.29,133.33,133.04,133.05,4811.0,132.0799,132.1196,131.8322,131.8421,4811.0
2024-01-09 12:50:00,133.05,133.2,132.99,133.03,7779.0,131.8421,131.9907,131.7826,131.8223,7779.0
2024-01-09 13:00:00,133.03,133.25,132.64,132.64,7708.0,131.8223,132.0403,131.4358,131.4358,7708.0
2024-01-09 13:10:00,132.74,132.79,132.24,132.46,33890.0,131.5349,131.5845,131.0395,131.2575,33890.0
2024-01-09 13:20:00,132.47,132.64,132.08,132.12,35145.0,131.2674,131.4358,130.8809,130.9205,35145.0
2024-01-09 13:30:00,132.12,132.3,132.0,132.29,9822.0,130.9205,131.0989,130.8016,131.089,9822.0
2024-01-09 13:40:00,132.25,132.25,131.96,132.02,8225.0,131.0494,131.0494,130.762,130.8215,8225.0
2024-01-09 13:50:00,132.06,132.29,132.06,132.08,9482.0,130.8611,131.089,130.8611,130.8809,9482.0
2024-01-09 14:00:00,132.06,132.06,131.78,131.95,10314.0,130.8611,130.8611,130.5836,130.7521,10314.0
2024-01-09 14:10:00,131.96,131.97,131.45,131.49,5435.0,130.762,130.7719,130.2566,130.2963,5435.0
2024-01-09 14:20:00,131.42,131.49,131.14,131.24,7088.0,130.2269,130.2963,129.9494,130.0485,7088.0
2024-01-09 14:30:00,131.26,131.47,130.72,130.73,14629.0,130.0684,130.2764,129.5333,129.5432,14629.0
2024-01-09 14:40:00,130.51,130.57,130.03,130.29,24095.0,129.3252,129.3846,128.8495,129.1072,24095.0
2024-01-09 14:50:00,130.29,130.82,130.01,130.8,32214.0,129.1072,129.6323,128.8297,129.6125,32214.0
2024-01-09 15:00:00,130.81,130.98,130.51,130.65,20412.0,129.6224,129.7909,129.3252,129.4639,20412.0
2024-01-09 15:10:00,130.61,130.73,130.45,130.68,17653.0,129.4243,129.5432,129.2657,129.4936,17653.0
2024-01-09 15:20:00,130.71,130.75,130.48,130.59,19908.0,129.5233,129.563,129.2954,129.4044,19908.0
2024-01-09 15:30:00,130.61,130.66,130.31,130.44,24905.0,129.4243,129.4738,129.127,129.2558,24905.0
2024-01-09 15:40:00,130.43,130.43,130.19,130.25,32746.0,129.2459,129.2459,129.0081,129.0675,32746.0
2024-01-09 15:50:00,130.27,130.72,130.23,130.67,130975.0,129.0873,129.5333,129.0477,129.4837,130975.0
2024-01-10 09:30:00,130.58,130.58,128.99,129.73,29535.0,129.3945,129.3945,127.819,128.5522,29535.0
2024-01-10 09:40:00,129.73,130.17,129.02,129.61,19456.0,128.5522,128.9882,127.8487,128.4333,19456.0
2024-01-10 09:50:00,129.61,130.12,129.14,129.28,16047.0,128.4333,128.9387,127.9676,128.1063,16047.0
2024-01-10 10:00:00,129.27,129.63,128.93,129.54,14177.0,128.0964,128.4531,127.7595,128.364,14177.0
2024-01-10 10:10:00,129.61,129.73,128.94,129.02,9962.0,128.4333,128.5522,127.7694,127.8487,9962.0
2024-01-10 10:20:00,128.99,129.13,128.74,128.9,11576.0,127.819,127.9577,127.5712,127.7298,11576.0
2024-01-10 10:30:00,128.91,129.05,128.43,128.47,14849.0,127.7397,127.8784,127.264,127.3037,14849.0
2024-01-10 10:40:00,128.46,128.75,128.36,128.6,16755.0,127.2938,127.5811,127.1947,127.4325,16755.0
2024-01-10 10:50:00,128.6,129.11,128.57,129.05,12803.0,127.4325,127.9379,127.4028,127.8784,12803.0
2024-01-10 11:00:00,129.06,129.18,128.82,129.18,10437.0,127.8883,128.0072,127.6505,128.0072,10437.0
2024-01-10 11:10:00,129.18,129.19,128.83,129.08,14014.0,128.0072,128.0171,127.6604,127.9081,14014.0
2024-01-10 11:20:00,129.14,129.3,129.07,129.27,12491.0,127.9676,128.1261,127.8982,128.0964,12491.0
2024-01-10 11:30:00,129.28,129.47,129.24,129.46,4216.0,128.1063,128.2946,128.0667,128.2847,4216.0
2024-01-10 11:40:00,129.43,129.63,129.43,129.49,9467.0,128.255,128.4531,128.255,128.3144,9467.0
2024-01-10 11:50:00,129.47,129.47,129.32,129.38,7126.0,128.2946,128.2946,128.146,128.2054,7126.0
2024-01-10 12:00:00,129.37,129.37,129.16,129.26,11662.0,128.1955,128.1955,127.9874,128.0865,11662.0
2024-01-10 12:10:00,129.2,129.49,129.18,129.49,9481.0,128.0271,128.3144,128.0072,128.3144,9481.0
2024-01-10 12:20:00,129.47,130.03,129.47,129.96,6847.0,128.2946,128.8495,128.2946,128.7802,6847.0
2024-01-10 12:30:00,129.97,130.2,129.9,130.2,5100.0,128.7901,129.018,128.7207,129.018,5100.0
2024-01-10 12:40:00,130.24,130.29,130.03,130.2,6401.0,129.0576,129.1072,128.8495,129.018,6401.0
2024-01-10 12:50:00,130.22,130.43,129.99,130.37,8527.0,129.0378,129.2459,128.8099,129.1864,8527.0
2024-01-10 13:00:00,130.42,130.83,130.36,130.6,5986.0,129.236,129.6423,129.1765,129.4143,5986.0
2024-01-10 13:10:00,130.63,130.75,130.43,130.64,7043.0,129.4441,129.563,129.2459,129.454,7043.0
2024-01-10 13:20:00,130.64,130.87,130.59,130.68,10248.0,129.454,129.6819,129.4044,129.4936,10248.0
2024-01-10 13:30:00,130.66,130.66,130.35,130.5,13786.0,129.4738,129.4738,129.1666,129.3153,13786.0
2024-01-10 13:40:00,130.47,130.54,130.38,130.5,6393.0,129.2855,129.3549,129.1963,129.3153,6393.0
2024-01-10 13:50:00,130.47,130.55,130.47,130.51,6544.0,129.2855,129.3648,129.2855,129.3252,6544.0
2024-01-10 14:00:00,130.49,130.58,130.05,130.05,9988.0,129.3053,129.3945,128.8693,128.8693,9988.0
2024-01-10 14:10:00,130.06,130.47,130.06,130.35,16252.0,128.8792,129.2855,128.8792,129.1666,16252.0
2024-01-10 14:20:00,130.37,130.45,130.31,130.44,15825.0,129.1864,129.2657,129.127,129.2558,15825.0
2024-01-10 14:30:00,130.46,130.53,130.26,130.31,16642.0,129.2756,129.345,129.0774,129.127,16642.0
2024-01-10 14:40:00,130.29,130.47,130.23,130.43,12407.0,129.1072,129.2855,129.0477,129.2459,12407.0
2024-01-10 14:50:00,130.43,130.61,130.42,130.56,17689.0,129.2459,129.4243,129.236,129.3747,17689.0
2024-01-10 15:00:00,130.58,131.04,130.57,131.0,15722.0,129.3945,129.8503,129.3846,129.8107,15722.0
2024-01-10 15:10:00,130.98,131.11,130.82,130.84,12905.0,129.7909,129.9197,129.6323,129.6522,12905.0
2024-01-10 15:20:00,130.82,130.92,130.61,130.83,13399.0,129.6323,129.7314,129.4243,129.6423,13399.0
2024-01-10 15:30:00,130.84,130.98,130.82,130.87,20863.0,129.6522,129.7909,129.6323,129.6819,20863.0
2024-01-10 15:40:00,130.89,130.92,130.47,130.48,29434.0,129.7017,129.7314,129.2855,129.2954,29434.0
2024-01-10 15:50:00,130.51,131.16,130.46,131.1,119660.0,129.3252,129.9693,129.2756,129.9098,119660.0
2024-01-11 09:30:00,130.58,130.68,129.28,130.3,17372.0,129.3945,129.4936,128.1063,129.1171,17372.0
2024-01-11 09:40:00,130.46,130.52,129.51,129.74,4470.0,129.2756,129.3351,128.3342,128.5622,4470.0
2024-01-11 09:50:00,129.59,130.15,129.35,129.66,14794.0,128.4135,128.9684,128.1757,128.4829,14794.0
2024-01-11 10:00:00,129.66,129.85,128.81,128.99,14884.0,128.4829,128.6712,127.6406,127.819,14884.0
2024-01-11 10:10:00,128.85,128.97,128.07,128.97,15399.0,127.6802,127.7991,126.9073,127.7991,15399.0
2024-01-11 10:20:00,128.92,129.02,128.03,128.45,18556.0,127.7496,127.8487,126.8677,127.2839,18556.0
2024-01-11 10:30:00,128.46,128.78,128.28,128.59,39242.0,127.2938,127.6109,127.1154,127.4226,39242.0
2024-01-11 10:40:00,128.52,128.58,128.2,128.32,10382.0,127.3532,127.4127,127.0361,127.155,10382.0
2024-01-11 10:50:00,128.32,128.39,128.05,128.23,14098.0,127.155,127.2244,126.8875,127.0659,14098.0
2024-01-11 11:00:00,128.24,128.58,128.17,128.58,13136.0,127.0758,127.4127,127.0064,127.4127,13136.0
2024-01-11 11:10:00,128.47,128.47,128.0,128.11,8710.0,127.3037,127.3037,126.8379,126.9469,8710.0
2024-01-11 11:20:00,128.08,128.31,127.9,128.26,12215.0,126.9172,127.1451,126.7389,127.0956,12215.0
2024-01-11 11:30:00,128.25,128.35,127.95,127.95,6954.0,127.0857,127.1848,126.7884,126.7884,6954.0
2024-01-11 11:40:00,128.03,128.29,128.01,128.16,9247.0,126.8677,127.1253,126.8479,126.9965,9247.0
2024-01-11 11:50:00,128.33,128.33,128.17,128.27,5232.0,127.165,127.165,127.0064,127.1055,5232.0
2024-01-11 12:00:00,128.31,128.53,128.31,128.5,4271.0,127.1451,127.3631,127.1451,127.3334,4271.0
2024-01-11 12:10:00,128.64,128.81,128.62,128.77,5150.0,127.4721,127.6406,127.4523,127.601,5150.0
2024-01-11 12:20:00,128.69,129.02,128.61,128.73,6968.0,127.5217,127.8487,127.4424,127.5613,6968.0
2024-01-11 12:30:00,128.76,129.04,128.75,128.96,6950.0,127.591,127.8685,127.5811,127.7892,6950.0
2024-01-11 12:40:00,128.95,129.22,128.94,129.17,4635.0,127.7793,128.0469,127.7694,127.9973,4635.0
2024-01-11 12:50:00,129.17,129.25,129.04,129.12,5974.0,127.9973,128.0766,127.8685,127.9478,5974.0
2024-01-11 13:00:00,129.08,129.32,129.08,129.29,3518.0,127.9081,128.146,127.9081,128.1162,3518.0
2024-01-11 13:10:00,129.31,129.41,129.29,129.37,10894.0,128.1361,128.2351,128.1162,128.1955,10894.0
2024-01-11 13:20:00,129.32,129.43,129.28,129.31,9562.0,128.146,128.255,128.1063,128.1361,9562.0
2024-01-11 13:30:00,129.34,129.56,129.27,129.34,9548.0,128.1658,128.3838,128.0964,128.1658,9548.0
2024-01-11 13:40:00,129.36,129.38,129.24,129.29,5591.0,128.1856,128.2054,128.0667,128.1162,5591.0
2024-01-11 13:50:00,129.34,129.64,129.3,129.59,5970.0,128.1658,128.4631,128.1261,128.4135,5970.0
2024-01-11 14:00:00,129.61,129.7,129.51,129.51,5109.0,128.4333,128.5225,128.3342,128.3342,5109.0
2024-01-11 14:10:00,129.51,129.63,129.35,129.35,7243.0,128.3342,128.4531,128.1757,128.1757,7243.0
2024-01-11 14:20:00,129.39,129.56,129.3,129.49,7381.0,128.2153,128.3838,128.1261,128.3144,7381.0
2024-01-11 14:30:00,129.57,129.63,129.46,129.58,6666.0,128.3937,128.4531,128.2847,128.4036,6666.0
2024-01-11 14:40:00,129.59,129.71,129.48,129.52,6559.0,128.4135,128.5324,128.3045,128.3441,6559.0
2024-01-11 14:50:00,129.54,129.7,129.51,129.63,12073.0,128.364,128.5225,128.3342,128.4531,12073.0
2024-01-11 15:00:00,129.63,129.67,129.17,129.38,75836.0,128.4531,128.4928,127.9973,128.2054,75836.0
2024-01-11 15:10:00,129.37,129.48,129.08,129.09,140269.0,128.1955,128.3045,127.9081,127.9181,140269.0
2024-01-11 15:20:00,129.1,129.25,129.1,129.18,20322.0,127.928,128.0766,127.928,128.0072,20322.0
2024-01-11 15:30:00,129.19,129.69,129.19,129.44,27247.0,128.0171,128.5126,128.0171,128.2649,27247.0
2024-01-11 15:40:00,129.47,129.49,129.31,129.38,45468.0,128.2946,128.3144,128.1361,128.2054,45468.0
2024-01-11 15:50:00,129.37,129.92,129.13,129.68,245764.0,128.1955,128.7405,127.9577,128.5027,245764.0
2024-01-12 09:30:00,130.31,131.37,129.64,131.09,36079.0,129.127,130.1774,128.4631,129.8999,36079.0
2024-01-12 09:40:00,131.18,131.61,130.87,131.05,37079.0,129.9891,130.4152,129.6819,129.8603,37079.0
2024-01-12 09:50:00,131.05,131.44,130.65,130.69,20150.0,129.8603,130.2467,129.4639,129.5035,20150.0
2024-01-12 10:00:00,130.76,131.36,130.6,131.36,16852.0,129.5729,130.1674,129.4143,130.1674,16852.0
2024-01-12 10:10:00,131.33,131.55,130.97,131.24,31390.0,130.1377,130.3557,129.781,130.0485,31390.0
2024-01-12 10:20:00,131.2,131.21,130.65,130.76,22455.0,130.0089,130.0188,129.4639,129.5729,22455.0
2024-01-12 10:30:00,130.62,131.05,130.47,130.59,19079.0,129.4342,129.8603,129.2855,129.4044,19079.0
2024-01-12 10:40:00,130.67,130.89,130.58,130.59,23025.0,129.4837,129.7017,129.3945,129.4044,23025.0
2024-01-12 10:50:00,130.6,130.67,130.44,130.59,15681.0,129.4143,129.4837,129.2558,129.4044,15681.0
2024-01-12 11:00:00,130.58,130.65,130.49,130.65,10867.0,129.3945,129.4639,129.3053,129.4639,10867.0
2024-01-12 11:10:00,130.65,130.81,130.59,130.77,13434.0,129.4639,129.6224,129.4044,129.5828,13434.0
2024-01-12 11:20:00,130.77,130.84,130.65,130.78,7038.0,129.5828,129.6522,129.4639,129.5927,7038.0
2024-01-12 11:30:00,130.81,130.84,130.41,130.61,14236.0,129.6224,129.6522,129.2261,129.4243,14236.0
2024-01-12 11:40:00,130.6,130.6,130.19,130.24,15513.0,129.4143,129.4143,129.0081,129.0576,15513.0
2024-01-12 11:50:00,130.23,130.51,130.23,130.47,9817.0,129.0477,129.3252,129.0477,129.2855,9817.0
2024-01-12 12:00:00,130.48,130.56,130.32,130.54,10585.0,129.2954,129.3747,129.1369,129.3549,10585.0
2024-01-12 12:10:00,130.62,130.82,130.51,130.72,7502.0,129.4342,129.6323,129.3252,129.5333,7502.0
2024-01-12 12:20:00,130.74,130.83,130.44,130.49,9373.0,129.5531,129.6423,129.2558,129.3053,9373.0
2024-01-12 12:30:00,130.51,130.68,130.39,130.5,9664.0,129.3252,129.4936,129.2062,129.3153,9664.0
2024-01-12 12:40:00,130.57,130.7,130.38,130.47,9029.0,129.3846,129.5134,129.1963,129.2855,9029.0
2024-01-12 12:50:00,130.46,130.61,130.43,130.43,8137.0,129.2756,129.4243,129.2459,129.2459,8137.0
2024-01-12 13:00:00,130.47,130.64,130.35,130.37,5674.0,129.2855,129.454,129.1666,129.1864,5674.0
2024-01-12 13:10:00,130.4,130.42,130.26,130.26,13846.0,129.2162,129.236,129.0774,129.0774,13846.0
2024-01-12 13:20:00,130.24,130.76,130.24,130.66,43388.0,129.0576,129.5729,129.0576,129.4738,43388.0
2024-01-12 13:30:00,130.69,130.76,130.57,130.74,8963.0,129.5035,129.5729,129.3846,129.5531,8963.0
2024-01-12 13:40:00,130.76,130.87,130.72,130.83,5214.0,129.5729,129.6819,129.5333,129.6423,5214.0
2024-01-12 13:50:00,130.8,130.81,130.66,130.78,5310.0,129.6125,129.6224,129.4738,129.5927,5310.0
2024-01-12 14:00:00,130.76,130.84,130.72,130.84,7617.0,129.5729,129.6522,129.5333,129.6522,7617.0
2024-01-12 14:10:00,130.81,130.9,130.75,130.87,13344.0,129.6224,129.7116,129.563,129.6819,13344.0
2024-01-12 14:20:00,130.9,130.91,130.66,130.69,12471.0,129.7116,129.7215,129.4738,129.5035,12471.0
2024-01-12 14:30:00,130.64,130.72,130.48,130.64,26389.0,129.454,129.5333,129.2954,129.454,26389.0
2024-01-12 14:40:00,130.66,130.71,130.41,130.51,10178.0,129.4738,129.5233,129.2261,129.3252,10178.0
2024-01-12 14:50:00,130.52,130.61,130.39,130.48,6530.0,129.3351,129.4243,129.2062,129.2954,6530.0
2024-01-12 15:00:00,130.47,130.52,130.2,130.2,9778.0,129.2855,129.3351,129.018,129.018,9778.0
2024-01-12 15:10:00,130.19,130.25,129.96,130.0,11886.0,129.0081,129.0675,128.7802,128.8198,11886.0
2024-01-12 15:20:00,130.0,130.14,129.95,130.11,12845.0,128.8198,128.9585,128.7702,128.9288,12845.0
2024-01-12 15:30:00,130.13,130.25,130.08,130.16,11656.0,128.9486,129.0675,128.8991,128.9783,11656.0
2024-01-12 15:40:00,130.16,130.38,130.09,130.38,19705.0,128.9783,129.1963,128.909,129.1963,19705.0
2024-01-12 15:50:00,130.43,130.6,130.17,130.59,119646.0,129.2459,129.4143,128.9882,129.4044,119646.0
2024-01-16 09:30:00,129.14,129.5,128.59,129.37,18620.0,127.9676,128.3243,127.4226,128.1955,18620.0
2024-01-16 09:40:00,129.39,129.53,128.97,129.29,6869.0,128.2153,128.3541,127.7991,128.1162,6869.0
2024-01-16 09:50:00,129.32,129.54,128.8,128.97,7854.0,128.146,128.364,127.6307,127.7991,7854.0
2024-01-16 10:00:00,128.99,129.68,128.99,129.44,35391.0,127.819,128.5027,127.819,128.2649,35391.0
2024-01-16 10:10:00,129.56,129.92,129.55,129.77,17283.0,128.3838,128.7405,128.3739,128.5919,17283.0
2024-01-16 10:20:00,129.78,130.06,129.64,129.88,42130.0,128.6018,128.8792,128.4631,128.7009,42130.0
2024-01-16 10:30:00,129.94,130.52,129.88,130.52,20952.0,128.7603,129.3351,128.7009,129.3351,20952.0
2024-01-16 10:40:00,130.52,130.64,130.46,130.51,9661.0,129.3351,129.454,129.2756,129.3252,9661.0
2024-01-16 10:50:00,130.54,130.62,130.32,130.44,9895.0,129.3549,129.4342,129.1369,129.2558,9895.0
2024-01-16 11:00:00,130.45,130.45,129.83,130.29,8461.0,129.2657,129.2657,128.6513,129.1072,8461.0
2024-01-16 11:10:00,130.25,130.49,130.17,130.32,10186.0,129.0675,129.3053,128.9882,129.1369,10186.0
2024-01-16 11:20:00,130.29,130.65,130.29,130.31,8623.0,129.1072,129.4639,129.1072,129.127,8623.0
2024-01-16 11:30:00,130.28,130.52,130.14,130.3,12542.0,129.0972,129.3351,128.9585,129.1171,12542.0
2024-01-16 11:40:00,130.4,130.4,129.98,130.13,8756.0,129.2162,129.2162,128.8,128.9486,8756.0
2024-01-16 11:50:00,130.11,130.26,129.95,130.08,5384.0,128.9288,129.0774,128.7702,128.8991,5384.0
2024-01-16 12:00:00,130.12,130.22,130.06,130.15,5931.0,128.9387,129.0378,128.8792,128.9684,5931.0
2024-01-16 12:10:00,130.17,130.27,130.1,130.19,7093.0,128.9882,129.0873,128.9189,129.0081,7093.0
2024-01-16 12:20:00,130.22,130.27,129.94,130.05,8717.0,129.0378,129.0873,128.7603,128.8693,8717.0
2024-01-16 12:30:00,130.06,130.21,130.06,130.19,8389.0,128.8792,129.0279,128.8792,129.0081,8389.0
2024-01-16 12:40:00,130.19,130.37,130.16,130.29,10327.0,129.0081,129.1864,128.9783,129.1072,10327.0
2024-01-16 12:50:00,130.26,130.44,130.21,130.21,8297.0,129.0774,129.2558,129.0279,129.0279,8297.0
2024-01-16 13:00:00,130.19,130.55,130.19,130.49,12294.0,129.0081,129.3648,129.0081,129.3053,12294.0
2024-01-16 13:10:00,130.48,130.77,130.43,130.67,12612.0,129.2954,129.5828,129.2459,129.4837,12612.0
2024-01-16 13:20:00,130.62,130.72,130.51,130.67,9327.0,129.4342,129.5333,129.3252,129.4837,9327.0
2024-01-16 13:30:00,130.75,130.81,130.43,130.48,34555.0,129.563,129.6224,129.2459,129.2954,34555.0
2024-01-16 13:40:00,130.48,130.61,130.33,130.52,12981.0,129.2954,129.4243,129.1468,129.3351,12981.0
2024-01-16 13:50:00,130.5,130.58,130.44,130.45,8851.0,129.3153,129.3945,129.2558,129.2657,8851.0
2024-01-16 14:00:00,130.43,130.49,130.25,130.39,11660.0,129.2459,129.3053,129.0675,129.2062,11660.0
2024-01-16 14:10:00,130.4,130.42,130.22,130.22,15354.0,129.2162,129.236,129.0378,129.0378,15354.0
2024-01-16 14:20:00,130.23,130.45,130.17,130.44,15002.0,129.0477,129.2657,128.9882,129.2558,15002.0
2024-01-16 14:30:00,130.44,130.46,130.22,130.24,15088.0,129.2558,129.2756,129.0378,129.0576,15088.0
2024-01-16 14:40:00,130.27,130.33,130.12,130.22,22545.0,129.0873,129.1468,128.9387,129.0378,22545.0
2024-01-16 14:50:00,130.22,130.4,130.2,130.35,14165.0,129.0378,129.2162,129.018,129.1666,14165.0
2024-01-16 15:00:00,130.35,130.42,130.26,130.38,10936.0,129.1666,129.236,129.0774,129.1963,10936.0
2024-01-16 15:10:00,130.42,130.5,130.32,130.46,12129.0,129.236,129.3153,129.1369,129.2756,12129.0
2024-01-16 15:20:00,130.46,130.5,130.31,130.34,12065.0,129.2756,129.3153,129.127,129.1567,12065.0
2024-01-16 15:30:00,130.38,130.39,130.26,130.36,32895.0,129.1963,129.2062,129.0774,129.1765,32895.0
2024-01-16 15:40:00,130.34,130.56,130.31,130.56,23612.0,129.1567,129.3747,129.127,129.3747,23612.0
2024-01-16 15:50:00,130.53,130.7,130.43,130.53,87108.0,129.345,129.5134,129.2459,129.345,87108.0
2024-01-17 09:30:00,129.98,130.61,129.54,130.41,25367.0,128.8,129.4243,128.364,129.2261,25367.0
2024-01-17 09:40:00,130.21,130.25,129.8,130.01,18420.0,129.0279,129.0675,128.6216,128.8297,18420.0
2024-01-17 09:50:00,129.91,129.92,128.63,129.18,18140.0,128.7306,128.7405,127.4622,128.0072,18140.0
2024-01-17 10:00:00,129.18,129.18,128.12,128.53,33246.0,128.0072,128.0072,126.9569,127.3631,33246.0
2024-01-17 10:10:00,128.48,129.09,128.07,128.07,13335.0,127.3136,127.9181,126.9073,126.9073,13335.0
2024-01-17 10:20:00,128.05,128.59,127.99,128.28,25017.0,126.8875,127.4226,126.828,127.1154,25017.0
2024-01-17 10:30:00,128.36,128.72,128.11,128.66,22858.0,127.1947,127.5514,126.9469,127.492,22858.0
2024-01-17 10:40:00,128.72,128.85,128.45,128.68,8939.0,127.5514,127.6802,127.2839,127.5118,8939.0
2024-01-17 10:50:00,128.63,128.73,128.26,128.66,15449.0,127.4622,127.5613,127.0956,127.492,15449.0
2024-01-17 11:00:00,128.58,128.61,128.3,128.5,13546.0,127.4127,127.4424,127.1352,127.3334,13546.0
2024-01-17 11:10:00,128.43,128.43,127.98,128.08,12930.0,127.264,127.264,126.8181,126.9172,12930.0
2024-01-17 11:20:00,128.08,128.44,128.01,128.31,13131.0,126.9172,127.274,126.8479,127.1451,13131.0
2024-01-17 11:30:00,128.26,128.26,127.68,127.81,15217.0,127.0956,127.0956,126.5209,126.6497,15217.0
2024-01-17 11:40:00,127.81,127.95,127.63,127.94,10877.0,126.6497,126.7884,126.4713,126.7785,10877.0
2024-01-17 11:50:00,127.93,127.94,127.69,127.85,7349.0,126.7686,126.7785,126.5308,126.6893,7349.0
2024-01-17 12:00:00,127.72,127.89,127.63,127.88,6441.0,126.5605,126.7289,126.4713,126.719,6441.0
2024-01-17 12:10:00,127.86,127.93,127.61,127.66,8969.0,126.6992,126.7686,126.4515,126.501,8969.0
2024-01-17 12:20:00,127.6,127.62,127.33,127.45,5802.0,126.4416,126.4614,126.174,126.2929,5802.0
2024-01-17 12:30:00,127.38,127.41,127.09,127.22,12099.0,126.2236,126.2533,125.9362,126.065,12099.0
2024-01-17 12:40:00,127.22,127.45,127.16,127.41,5959.0,126.065,126.2929,126.0056,126.2533,5959.0
2024-01-17 12:50:00,127.33,127.58,127.32,127.57,3652.0,126.174,126.4218,126.1641,126.4119,3652.0
2024-01-17 13:00:00,127.5,127.62,127.21,127.25,5972.0,126.3425,126.4614,126.0551,126.0948,5972.0
2024-01-17 13:10:00,127.18,127.33,127.01,127.26,5549.0,126.0254,126.174,125.8569,126.1047,5549.0
2024-01-17 13:20:00,127.26,127.3,127.08,127.09,7557.0,126.1047,126.1443,125.9263,125.9362,7557.0
2024-01-17 13:30:00,127.1,127.16,126.91,127.04,8785.0,125.9461,126.0056,125.7578,125.8867,8785.0
2024-01-17 13:40:00,126.97,127.02,126.74,126.86,8537.0,125.8173,125.8668,125.5894,125.7083,8537.0
2024-01-17 13:50:00,126.93,127.23,126.93,127.21,8490.0,125.7777,126.0749,125.7777,126.0551,8490.0
2024-01-17 14:00:00,127.2,127.33,126.9,126.98,16100.0,126.0452,126.174,125.7479,125.8272,16100.0
2024-01-17 14:10:00,127.01,127.04,126.75,126.8,13902.0,125.8569,125.8867,125.5993,125.6488,13902.0
2024-01-17 14:20:00,126.8,126.9,126.75,126.9,12484.0,125.6488,125.7479,125.5993,125.7479,12484.0
2024-01-17 14:30:00,126.91,127.13,126.83,126.9,9369.0,125.7578,125.9758,125.6786,125.7479,9369.0
2024-01-17 14:40:00,126.9,126.98,126.79,126.87,6766.0,125.7479,125.8272,125.6389,125.7182,6766.0
2024-01-17 14:50:00,126.88,127.08,126.84,127.01,8644.0,125.7281,125.9263,125.6885,125.8569,8644.0
2024-01-17 15:00:00,127.0,127.22,126.91,127.19,18974.0,125.847,126.065,125.7578,126.0353,18974.0
2024-01-17 15:10:00,127.22,127.41,127.17,127.34,14091.0,126.065,126.2533,126.0155,126.1839,14091.0
2024-01-17 15:20:00,127.3,127.61,127.26,127.59,21207.0,126.1443,126.4515,126.1047,126.4317,21207.0
2024-01-17 15:30:00,127.59,127.87,127.53,127.84,24066.0,126.4317,126.7091,126.3722,126.6794,24066.0
2024-01-17 15:40:00,127.84,128.1,127.8,128.06,36305.0,126.6794,126.937,126.6398,126.8974,36305.0
2024-01-17 15:50:00,128.04,128.26,127.92,128.11,109032.0,126.8776,127.0956,126.7587,126.9469,109032.0
2024-01-18 09:30:00,128.02,128.57,127.82,128.03,34463.0,126.8578,127.4028,126.6596,126.8677,34463.0
2024-01-18 09:40:00,128.16,128.65,127.53,127.64,19144.0,126.9965,127.482,126.3722,126.4812,19144.0
2024-01-18 09:50:00,127.7,128.36,127.7,128.24,17208.0,126.5407,127.1947,126.5407,127.0758,17208.0
2024-01-18 10:00:00,128.28,128.81,128.11,128.71,15361.0,127.1154,127.6406,126.9469,127.5415,15361.0
2024-01-18 10:10:00,128.76,129.25,128.53,128.53,20049.0,127.591,128.0766,127.3631,127.3631,20049.0
2024-01-18 10:20:00,128.64,128.66,128.36,128.56,14313.0,127.4721,127.492,127.1947,127.3929,14313.0
2024-01-18 10:30:00,128.58,128.76,128.37,128.66,12590.0,127.4127,127.591,127.2046,127.492,12590.0
2024-01-18 10:40:00,128.75,128.83,128.54,128.77,7639.0,127.5811,127.6604,127.373,127.601,7639.0
2024-01-18 10:50:00,128.76,128.76,128.5,128.62,9614.0,127.591,127.591,127.3334,127.4523,9614.0
2024-01-18 11:00:00,128.65,128.78,128.56,128.7,7690.0,127.482,127.6109,127.3929,127.5316,7690.0
2024-01-18 11:10:00,128.71,129.02,128.71,129.02,6249.0,127.5415,127.8487,127.5415,127.8487,6249.0
2024-01-18 11:20:00,128.93,129.09,128.91,129.06,7319.0,127.7595,127.9181,127.7397,127.8883,7319.0
2024-01-18 11:30:00,129.1,129.23,129.03,129.11,6617.0,127.928,128.0568,127.8586,127.9379,6617.0
2024-01-18 11:40:00,129.11,129.14,128.95,129.07,10172.0,127.9379,127.9676,127.7793,127.8982,10172.0
2024-01-18 11:50:00,129.14,129.55,129.14,129.4,17036.0,127.9676,128.3739,127.9676,128.2252,17036.0
2024-01-18 12:00:00,129.37,129.42,128.99,129.37,11812.0,128.1955,128.2451,127.819,128.1955,11812.0
2024-01-18 12:10:00,129.39,129.56,129.24,129.5,10492.0,128.2153,128.3838,128.0667,128.3243,10492.0
2024-01-18 12:20:00,129.5,129.62,129.3,129.62,23675.0,128.3243,128.4432,128.1261,128.4432,23675.0
2024-01-18 12:30:00,129.64,129.84,129.52,129.84,15760.0,128.4631,128.6612,128.3441,128.6612,15760.0
2024-01-18 12:40:00,129.84,129.86,129.72,129.83,12546.0,128.6612,128.6811,128.5423,128.6513,12546.0
2024-01-18 12:50:00,129.83,129.83,129.59,129.63,6782.0,128.6513,128.6513,128.4135,128.4531,6782.0
2024-01-18 13:00:00,129.66,129.66,129.43,129.6,10296.0,128.4829,128.4829,128.255,128.4234,10296.0
2024-01-18 13:10:00,129.58,129.72,129.55,129.59,11209.0,128.4036,128.5423,128.3739,128.4135,11209.0
2024-01-18 13:20:00,129.57,129.66,129.45,129.47,15336.0,128.3937,128.4829,128.2748,128.2946,15336.0
2024-01-18 13:30:00,129.47,129.6,129.41,129.58,11528.0,128.2946,128.4234,128.2351,128.4036,11528.0
2024-01-18 13:40:00,129.57,129.71,129.55,129.66,10670.0,128.3937,128.5324,128.3739,128.4829,10670.0
2024-01-18 13:50:00,129.68,129.94,129.67,129.94,14608.0,128.5027,128.7603,128.4928,128.7603,14608.0
2024-01-18 14:00:00,129.94,130.03,129.81,129.9,13771.0,128.7603,128.8495,128.6315,128.7207,13771.0
2024-01-18 14:10:00,129.88,130.13,129.88,130.03,15166.0,128.7009,128.9486,128.7009,128.8495,15166.0
2024-01-18 14:20:00,130.03,130.38,130.02,130.35,9459.0,128.8495,129.1963,128.8396,129.1666,9459.0
2024-01-18 14:30:00,130.37,130.53,130.34,130.5,12376.0,129.1864,129.345,129.1567,129.3153,12376.0
2024-01-18 14:40:00,130.51,130.51,130.02,130.18,14347.0,129.3252,129.3252,128.8396,128.9982,14347.0
2024-01-18 14:50:00,130.19,130.45,130.18,130.41,10944.0,129.0081,129.2657,128.9982,129.2261,10944.0
2024-01-18 15:00:00,130.41,130.58,130.3,130.58,10259.0,129.2261,129.3945,129.1171,129.3945,10259.0
2024-01-18 15:10:00,130.56,130.61,130.5,130.55,11974.0,129.3747,129.4243,129.3153,129.3648,11974.0
2024-01-18 15:20:00,130.52,130.72,130.5,130.69,17452.0,129.3351,129.5333,129.3153,129.5035,17452.0
2024-01-18 15:30:00,130.71,130.73,130.49,130.5,38458.0,129.5233,129.5432,129.3053,129.3153,38458.0
2024-01-18 15:40:00,130.46,130.57,130.25,130.37,40515.0,129.2756,129.3846,129.0675,129.1864,40515.0
2024-01-18 15:50:00,130.36,130.61,130.3,130.43,140311.0,129.1765,129.4243,129.1171,129.2459,140311.0
2024-01-19 09:30:00,130.17,130.56,129.28,129.79,106960.0,128.9882,129.3747,128.1063,128.6117,106960.0
2024-01-19 09:40:00,129.27,130.08,129.2,130.05,18394.0,128.0964,128.8991,128.0271,128.8693,18394.0
2024-01-19 09:50:00,130.11,130.67,130.0,130.67,20188.0,128.9288,129.4837,128.8198,129.4837,20188.0
2024-01-19 10:00:00,130.58,130.73,129.94,130.14,8888.0,129.3945,129.5432,128.7603,128.9585,8888.0
2024-01-19 10:10:00,130.18,130.21,129.73,130.21,6212.0,128.9982,129.0279,128.5522,129.0279,6212.0
2024-01-19 10:20:00,130.3,130.54,130.19,130.49,10822.0,129.1171,129.3549,129.0081,129.3053,10822.0
2024-01-19 10:30:00,130.37,130.77,130.33,130.77,25587.0,129.1864,129.5828,129.1468,129.5828,25587.0
2024-01-19 10:40:00,130.72,130.72,130.49,130.53,6928.0,129.5333,129.5333,129.3053,129.345,6928.0
2024-01-19 10:50:00,130.49,130.73,130.44,130.6,9604.0,129.3053,129.5432,129.2558,129.4143,9604.0
2024-01-19 11:00:00,130.59,130.76,130.47,130.75,8273.0,129.4044,129.5729,129.2855,129.563,8273.0
2024-01-19 11:10:00,130.84,131.11,130.64,130.87,7745.0,129.6522,129.9197,129.454,129.6819,7745.0
2024-01-19 11:20:00,130.83,130.9,130.76,130.84,10222.0,129.6423,129.7116,129.5729,129.6522,10222.0
2024-01-19 11:30:00,130.89,130.92,130.43,130.44,6158.0,129.7017,129.7314,129.2459,129.2558,6158.0
2024-01-19 11:40:00,130.44,130.63,130.41,130.42,11702.0,129.2558,129.4441,129.2261,129.236,11702.0
2024-01-19 11:50:00,130.45,130.61,130.37,130.47,5080.0,129.2657,129.4243,129.1864,129.2855,5080.0
2024-01-19 12:00:00,130.44,130.45,130.29,130.43,7882.0,129.2558,129.2657,129.1072,129.2459,7882.0
2024-01-19 12:10:00,130.43,130.47,130.33,130.43,7115.0,129.2459,129.2855,129.1468,129.2459,7115.0
2024-01-19 12:20:00,130.43,130.5,130.39,130.44,8014.0,129.2459,129.3153,129.2062,129.2558,8014.0
2024-01-19 12:30:00,130.45,130.68,130.45,130.56,5480.0,129.2657,129.4936,129.2657,129.3747,5480.0
2024-01-19 12:40:00,130.53,130.86,130.45,130.82,17043.0,129.345,129.672,129.2657,129.6323,17043.0
2024-01-19 12:50:00,130.87,131.08,130.86,131.0,18336.0,129.6819,129.89,129.672,129.8107,18336.0
2024-01-19 13:00:00,131.0,131.16,130.93,131.11,9568.0,129.8107,129.9693,129.7413,129.9197,9568.0
2024-01-19 13:10:00,131.11,131.51,131.09,131.28,13757.0,129.9197,130.3161,129.8999,130.0882,13757.0
2024-01-19 13:20:00,131.38,131.39,131.1,131.15,2701.0,130.1873,130.1972,129.9098,129.9594,2701.0
2024-01-19 13:30:00,131.17,131.27,131.1,131.23,15378.0,129.9792,130.0783,129.9098,130.0386,15378.0
2024-01-19 13:40:00,131.29,131.37,131.23,131.28,5478.0,130.0981,130.1774,130.0386,130.0882,5478.0
2024-01-19 13:50:00,131.32,131.49,131.29,131.49,5858.0,130.1278,130.2963,130.0981,130.2963,5858.0
2024-01-19 14:00:00,131.48,131.48,131.34,131.42,4809.0,130.2864,130.2864,130.1476,130.2269,4809.0
2024-01-19 14:10:00,131.39,131.64,131.39,131.42,5256.0,130.1972,130.4449,130.1972,130.2269,5256.0
2024-01-19 14:20:00,131.36,131.8,131.36,131.71,7420.0,130.1674,130.6034,130.1674,130.5143,7420.0
2024-01-19 14:30:00,131.75,131.82,131.36,131.5,14269.0,130.5539,130.6233,130.1674,130.3062,14269.0
2024-01-19 14:40:00,131.48,131.67,131.34,131.63,17025.0,130.2864,130.4746,130.1476,130.435,17025.0
2024-01-19 14:50:00,131.64,131.74,131.55,131.64,35561.0,130.4449,130.544,130.3557,130.4449,35561.0
2024-01-19 15:00:00,131.66,131.99,131.62,131.74,30373.0,130.4647,130.7917,130.4251,130.544,30373.0
2024-01-19 15:10:00,131.75,131.86,131.44,131.48,12616.0,130.5539,130.6629,130.2467,130.2864,12616.0
2024-01-19 15:20:00,131.48,131.5,131.25,131.26,27947.0,130.2864,130.3062,130.0584,130.0684,27947.0
2024-01-19 15:30:00,131.28,131.41,131.21,131.33,34397.0,130.0882,130.217,130.0188,130.1377,34397.0
2024-01-19 15:40:00,131.34,131.35,130.74,130.82,44053.0,130.1476,130.1575,129.5531,129.6323,44053.0
2024-01-19 15:50:00,130.75,131.24,130.67,131.22,147287.0,129.563,130.0485,129.4837,130.0287,147287.0
2024-01-22 09:30:00,131.5,132.27,131.25,131.67,17743.0,130.3062,131.0692,130.0584,130.4746,17743.0
2024-01-22 09:40:00,131.63,132.25,131.41,132.24,10288.0,130.435,131.0494,130.217,131.0395,10288.0
2024-01-22 09:50:00,132.24,132.25,131.58,131.62,5171.0,131.0395,131.0494,130.3854,130.4251,5171.0
2024-01-22 10:00:00,131.77,132.71,131.6,132.35,17094.0,130.5737,131.5052,130.4053,131.1485,17094.0
2024-01-22 10:10:00,132.39,132.71,132.27,132.28,6016.0,131.1881,131.5052,131.0692,131.0791,6016.0
2024-01-22 10:20:00,132.18,132.58,132.0,132.58,8932.0,130.98,131.3764,130.8016,131.3764,8932.0
2024-01-22 10:30:00,132.5,132.65,132.3,132.41,6408.0,131.2971,131.4457,131.0989,131.2079,6408.0
2024-01-22 10:40:00,132.4,132.49,131.78,131.79,7404.0,131.198,131.2872,130.5836,130.5935,7404.0
2024-01-22 10:50:00,131.78,131.92,131.7,131.9,5929.0,130.5836,130.7224,130.5044,130.7025,5929.0
2024-01-22 11:00:00,131.99,132.01,131.65,131.92,5358.0,130.7917,130.8115,130.4548,130.7224,5358.0
2024-01-22 11:10:00,131.96,132.0,131.78,131.95,3069.0,130.762,130.8016,130.5836,130.7521,3069.0
2024-01-22 11:20:00,131.97,131.98,131.62,131.87,4829.0,130.7719,130.7818,130.4251,130.6728,4829.0
2024-01-22 11:30:00,131.91,131.93,131.71,131.71,4704.0,130.7125,130.7323,130.5143,130.5143,4704.0
2024-01-22 11:40:00,131.7,131.84,131.69,131.75,4607.0,130.5044,130.6431,130.4944,130.5539,4607.0
2024-01-22 11:50:00,131.75,131.91,131.7,131.86,6094.0,130.5539,130.7125,130.5044,130.6629,6094.0
2024-01-22 12:00:00,131.88,131.93,131.72,131.77,10348.0,130.6827,130.7323,130.5242,130.5737,10348.0
2024-01-22 12:10:00,131.75,131.9,131.64,131.89,10878.0,130.5539,130.7025,130.4449,130.6926,10878.0
2024-01-22 12:20:00,131.9,132.11,131.88,132.1,7991.0,130.7025,130.9106,130.6827,130.9007,7991.0
2024-01-22 12:30:00,132.16,132.31,131.99,132.23,15876.0,130.9602,131.1088,130.7917,131.0295,15876.0
2024-01-22 12:40:00,132.13,132.19,132.09,132.12,7674.0,130.9305,130.9899,130.8908,130.9205,7674.0
2024-01-22 12:50:00,132.12,132.17,131.94,132.01,12490.0,130.9205,130.9701,130.7422,130.8115,12490.0
2024-01-22 13:00:00,131.99,132.23,131.95,132.14,7128.0,130.7917,131.0295,130.7521,130.9404,7128.0
2024-01-22 13:10:00,132.17,132.28,132.03,132.08,10425.0,130.9701,131.0791,130.8314,130.8809,10425.0
2024-01-22 13:20:00,132.08,132.12,131.89,131.96,11519.0,130.8809,130.9205,130.6926,130.762,11519.0
2024-01-22 13:30:00,131.96,132.18,131.91,132.14,11538.0,130.762,130.98,130.7125,130.9404,11538.0
2024-01-22 13:40:00,132.12,132.33,132.1,132.25,10718.0,130.9205,131.1286,130.9007,131.0494,10718.0
2024-01-22 13:50:00,132.28,132.34,132.21,132.22,4334.0,131.0791,131.1385,131.0097,131.0196,4334.0
2024-01-22 14:00:00,132.23,132.32,132.15,132.32,3498.0,131.0295,131.1187,130.9503,131.1187,3498.0
2024-01-22 14:10:00,132.3,132.33,132.22,132.25,5545.0,131.0989,131.1286,131.0196,131.0494,5545.0
2024-01-22 14:20:00,132.21,132.31,132.14,132.31,5578.0,131.0097,131.1088,130.9404,131.1088,5578.0
2024-01-22 14:30:00,132.31,132.35,132.17,132.22,7022.0,131.1088,131.1485,130.9701,131.0196,7022.0
2024-01-22 14:40:00,132.22,132.42,132.22,132.33,6399.0,131.0196,131.2178,131.0196,131.1286,6399.0
2024-01-22 14:50:00,132.35,132.4,132.2,132.2,6059.0,131.1485,131.198,130.9998,130.9998,6059.0
2024-01-22 15:00:00,132.21,132.21,131.96,132.05,9873.0,131.0097,131.0097,130.762,130.8512,9873.0
2024-01-22 15:10:00,132.12,132.27,132.07,132.27,7568.0,130.9205,131.0692,130.871,131.0692,7568.0
2024-01-22 15:20:00,132.26,132.57,132.23,132.53,10752.0,131.0593,131.3665,131.0295,131.3268,10752.0
2024-01-22 15:30:00,132.56,132.73,132.55,132.7,25188.0,131.3565,131.525,131.3466,131.4953,25188.0
2024-01-22 15:40:00,132.7,132.72,132.37,132.57,58212.0,131.4953,131.5151,131.1683,131.3665,58212.0
2024-01-22 15:50:00,132.5,132.66,132.39,132.49,164399.0,131.2971,131.4556,131.1881,131.2872,164399.0
2024-01-23 09:30:00,133.64,133.94,131.99,132.07,22359.0,132.4267,132.724,130.7917,130.871,22359.0
2024-01-23 09:40:00,131.81,132.14,131.29,131.53,6747.0,130.6134,130.9404,130.0981,130.3359,6747.0
2024-01-23 09:50:00,131.58,131.73,131.34,131.37,6940.0,130.3854,130.5341,130.1476,130.1774,6940.0
2024-01-23 10:00:00,131.34,131.35,130.67,130.69,13280.0,130.1476,130.1575,129.4837,129.5035,13280.0
2024-01-23 10:10:00,130.76,131.25,130.5,131.25,14953.0,129.5729,130.0584,129.3153,130.0584,14953.0
2024-01-23 10:20:00,131.28,131.37,130.91,130.94,15870.0,130.0882,130.1774,129.7215,129.7513,15870.0
2024-01-23 10:30:00,131.07,131.07,130.54,130.86,5484.0,129.8801,129.8801,129.3549,129.672,5484.0
2024-01-23 10:40:00,130.78,130.78,130.5,130.72,5250.0,129.5927,129.5927,129.3153,129.5333,5250.0
2024-01-23 10:50:00,130.72,130.82,130.32,130.75,9812.0,129.5333,129.6323,129.1369,129.563,9812.0
2024-01-23 11:00:00,130.81,131.03,130.53,130.97,9109.0,129.6224,129.8404,129.345,129.781,9109.0
2024-01-23 11:10:00,130.92,131.01,130.8,130.92,5254.0,129.7314,129.8206,129.6125,129.7314,5254.0
2024-01-23 11:20:00,130.97,131.03,130.8,130.82,5486.0,129.781,129.8404,129.6125,129.6323,5486.0
2024-01-23 11:30:00,130.91,131.17,130.76,131.17,8227.0,129.7215,129.9792,129.5729,129.9792,8227.0
2024-01-23 11:40:00,131.15,131.28,131.04,131.22,8832.0,129.9594,130.0882,129.8503,130.0287,8832.0
2024-01-23 11:50:00,131.26,131.26,131.03,131.16,4627.0,130.0684,130.0684,129.8404,129.9693,4627.0
2024-01-23 12:00:00,131.13,131.13,130.93,131.11,3813.0,129.9395,129.9395,129.7413,129.9197,3813.0
2024-01-23 12:10:00,131.15,131.23,130.99,131.01,3586.0,129.9594,130.0386,129.8008,129.8206,3586.0
2024-01-23 12:20:00,131.02,131.12,130.96,131.12,5222.0,129.8305,129.9296,129.7711,129.9296,5222.0
2024-01-23 12:30:00,131.11,131.26,131.1,131.2,6670.0,129.9197,130.0684,129.9098,130.0089,6670.0
2024-01-23 12:40:00,131.22,131.48,131.04,131.34,9728.0,130.0287,130.2864,129.8503,130.1476,9728.0
2024-01-23 12:50:00,131.31,131.35,131.09,131.13,13765.0,130.1179,130.1575,129.8999,129.9395,13765.0
2024-01-23 13:00:00,131.12,131.12,130.8,130.83,17954.0,129.9296,129.9296,129.6125,129.6423,17954.0
2024-01-23 13:10:00,130.86,131.08,130.76,131.08,9394.0,129.672,129.89,129.5729,129.89,9394.0
2024-01-23 13:20:00,131.09,131.2,130.99,131.08,6158.0,129.8999,130.0089,129.8008,129.89,6158.0
2024-01-23 13:30:00,131.2,131.2,131.05,131.17,4010.0,130.0089,130.0089,129.8603,129.9792,4010.0
2024-01-23 13:40:00,131.15,131.2,131.09,131.18,4640.0,129.9594,130.0089,129.8999,129.9891,4640.0
2024-01-23 13:50:00,131.22,131.36,131.17,131.36,5515.0,130.0287,130.1674,129.9792,130.1674,5515.0
2024-01-23 14:00:00,131.34,131.43,131.26,131.43,7000.0,130.1476,130.2368,130.0684,130.2368,7000.0
2024-01-23 14:10:00,131.44,131.47,131.28,131.36,6908.0,130.2467,130.2764,130.0882,130.1674,6908.0
2024-01-23 14:20:00,131.37,131.5,131.31,131.35,3808.0,130.1774,130.3062,130.1179,130.1575,3808.0
2024-01-23 14:30:00,131.37,131.4,131.32,131.34,3875.0,130.1774,130.2071,130.1278,130.1476,3875.0
2024-01-23 14:40:00,131.35,131.37,131.26,131.37,4403.0,130.1575,130.1774,130.0684,130.1774,4403.0
2024-01-23 14:50:00,131.34,131.5,131.3,131.39,5317.0,130.1476,130.3062,130.108,130.1972,5317.0
2024-01-23 15:00:00,131.37,131.44,131.21,131.44,31774.0,130.1774,130.2467,130.0188,130.2467,31774.0
2024-01-23 15:10:00,131.45,131.57,131.35,131.57,7387.0,130.2566,130.3755,130.1575,130.3755,7387.0
2024-01-23 15:20:00,131.59,131.65,131.46,131.5,5162.0,130.3954,130.4548,130.2665,130.3062,5162.0
2024-01-23 15:30:00,131.48,131.54,131.37,131.38,7584.0,130.2864,130.3458,130.1774,130.1873,7584.0
2024-01-23 15:40:00,131.4,131.53,131.36,131.39,8542.0,130.2071,130.3359,130.1674,130.1972,8542.0
2024-01-23 15:50:00,131.45,131.7,131.39,131.64,60946.0,130.2566,130.5044,130.1972,130.4449,60946.0
2024-01-24 09:30:00,132.41,132.8,131.01,132.09,23781.0,131.2079,131.5944,129.8206,130.8908,23781.0
2024-01-24 09:40:00,132.31,132.41,131.54,131.57,11352.0,131.1088,131.2079,130.3458,130.3755,11352.0
2024-01-24 09:50:00,131.57,131.57,130.97,131.08,12110.0,130.3755,130.3755,129.781,129.89,12110.0
2024-01-24 10:00:00,131.02,131.11,129.91,130.04,16931.0,129.8305,129.9197,128.7306,128.8594,16931.0
2024-01-24 10:10:00,130.13,130.56,129.92,130.52,5945.0,128.9486,129.3747,128.7405,129.3351,5945.0
2024-01-24 10:20:00,130.43,130.54,130.04,130.54,9019.0,129.2459,129.3549,128.8594,129.3549,9019.0
2024-01-24 10:30:00,130.54,130.98,130.32,130.91,10189.0,129.3549,129.7909,129.1369,129.7215,10189.0
2024-01-24 10:40:00,130.87,130.99,130.42,130.75,4417.0,129.6819,129.8008,129.236,129.563,4417.0
2024-01-24 10:50:00,130.75,130.75,130.15,130.47,9835.0,129.563,129.563,128.9684,129.2855,9835.0
2024-01-24 11:00:00,130.5,130.75,130.4,130.48,8763.0,129.3153,129.563,129.2162,129.2954,8763.0
2024-01-24 11:10:00,130.5,130.5,130.1,130.41,9585.0,129.3153,129.3153,128.9189,129.2261,9585.0
2024-01-24 11:20:00,130.42,130.59,130.33,130.33,14092.0,129.236,129.4044,129.1468,129.1468,14092.0
2024-01-24 11:30:00,130.33,130.43,130.17,130.21,4919.0,129.1468,129.2459,128.9882,129.0279,4919.0
2024-01-24 11:40:00,130.18,130.63,130.18,130.63,6697.0,128.9982,129.4441,128.9982,129.4441,6697.0
2024-01-24 11:50:00,130.62,130.85,130.39,130.52,7176.0,129.4342,129.6621,129.2062,129.3351,7176.0
2024-01-24 12:00:00,130.46,130.5,130.27,130.5,5056.0,129.2756,129.3153,129.0873,129.3153,5056.0
2024-01-24 12:10:00,130.39,130.47,130.23,130.3,5684.0,129.2062,129.2855,129.0477,129.1171,5684.0
2024-01-24 12:20:00,130.28,130.36,130.15,130.27,4982.0,129.0972,129.1765,128.9684,129.0873,4982.0
2024-01-24 12:30:00,130.21,130.3,130.14,130.24,3983.0,129.0279,129.1171,128.9585,129.0576,3983.0
2024-01-24 12:40:00,130.2,130.43,130.16,130.43,5653.0,129.018,129.2459,128.9783,129.2459,5653.0
2024-01-24 12:50:00,130.4,130.54,130.32,130.32,3731.0,129.2162,129.3549,129.1369,129.1369,3731.0
2024-01-24 13:00:00,130.36,130.53,130.23,130.28,4336.0,129.1765,129.345,129.0477,129.0972,4336.0
2024-01-24 13:10:00,130.29,130.33,129.94,130.03,6028.0,129.1072,129.1468,128.7603,128.8495,6028.0
2024-01-24 13:20:00,129.98,130.1,129.87,129.95,6652.0,128.8,128.9189,128.691,128.7702,6652.0
2024-01-24 13:30:00,130.03,130.03,129.81,129.83,5937.0,128.8495,128.8495,128.6315,128.6513,5937.0
2024-01-24 13:40:00,129.76,129.94,129.57,129.83,6367.0,128.582,128.7603,128.3937,128.6513,6367.0
2024-01-24 13:50:00,129.83,130.04,129.73,130.04,5647.0,128.6513,128.8594,128.5522,128.8594,5647.0
2024-01-24 14:00:00,130.06,130.12,129.8,129.87,6303.0,128.8792,128.9387,128.6216,128.691,6303.0
2024-01-24 14:10:00,129.84,129.91,129.78,129.9,7682.0,128.6612,128.7306,128.6018,128.7207,7682.0
2024-01-24 14:20:00,129.95,130.18,129.86,130.1,14511.0,128.7702,128.9982,128.6811,128.9189,14511.0
2024-01-24 14:30:00,130.14,130.23,129.75,129.75,8436.0,128.9585,129.0477,128.5721,128.5721,8436.0
2024-01-24 14:40:00,129.75,130.22,129.73,130.18,11905.0,128.5721,129.0378,128.5522,128.9982,11905.0
2024-01-24 14:50:00,130.15,130.25,129.99,130.07,8426.0,128.9684,129.0675,128.8099,128.8892,8426.0
2024-01-24 15:00:00,130.09,130.23,130.0,130.21,15945.0,128.909,129.0477,128.8198,129.0279,15945.0
2024-01-24 15:10:00,130.17,130.18,129.56,129.64,22598.0,128.9882,128.9982,128.3838,128.4631,22598.0
2024-01-24 15:20:00,129.67,129.74,129.43,129.55,14877.0,128.4928,128.5622,128.255,128.3739,14877.0
2024-01-24 15:30:00,129.53,129.62,129.46,129.52,12720.0,128.3541,128.4432,128.2847,128.3441,12720.0
2024-01-24 15:40:00,129.51,129.71,129.47,129.59,58954.0,128.3342,128.5324,128.2946,128.4135,58954.0
2024-01-24 15:50:00,129.56,129.85,129.55,129.78,108369.0,128.3838,128.6712,128.3739,128.6018,108369.0
2024-01-25 09:30:00,131.11,131.43,130.77,130.91,22572.0,129.9197,130.2368,129.5828,129.7215,22572.0
2024-01-25 09:40:00,130.97,131.06,130.51,130.91,44343.0,129.781,129.8702,129.3252,129.7215,44343.0
2024-01-25 09:50:00,130.99,131.43,130.88,131.02,8603.0,129.8008,130.2368,129.6918,129.8305,8603.0
2024-01-25 10:00:00,131.09,131.35,130.88,131.27,19703.0,129.8999,130.1575,129.6918,130.0783,19703.0
2024-01-25 10:10:00,131.27,131.27,130.17,130.43,8027.0,130.0783,130.0783,128.9882,129.2459,8027.0
2024-01-25 10:20:00,130.58,130.6,130.12,130.29,5778.0,129.3945,129.4143,128.9387,129.1072,5778.0
2024-01-25 10:30:00,130.33,130.46,130.16,130.16,6902.0,129.1468,129.2756,128.9783,128.9783,6902.0
2024-01-25 10:40:00,130.2,130.29,129.97,129.97,43950.0,129.018,129.1072,128.7901,128.7901,43950.0
2024-01-25 10:50:00,129.97,130.05,129.66,129.81,23366.0,128.7901,128.8693,128.4829,128.6315,23366.0
2024-01-25 11:00:00,129.87,130.45,129.87,130.22,6007.0,128.691,129.2657,128.691,129.0378,6007.0
2024-01-25 11:10:00,130.24,130.31,130.0,130.0,16594.0,129.0576,129.127,128.8198,128.8198,16594.0
2024-01-25 11:20:00,129.98,130.25,129.97,130.18,5192.0,128.8,129.0675,128.7901,128.9982,5192.0
2024-01-25 11:30:00,130.19,130.2,129.97,130.09,5955.0,129.0081,129.018,128.7901,128.909,5955.0
2024-01-25 11:40:00,130.07,130.24,129.8,130.03,9021.0,128.8892,129.0576,128.6216,128.8495,9021.0
2024-01-25 11:50:00,130.01,130.11,129.76,129.93,4400.0,128.8297,128.9288,128.582,128.7504,4400.0
2024-01-25 12:00:00,129.99,130.0,129.68,130.0,8160.0,128.8099,128.8198,128.5027,128.8198,8160.0
2024-01-25 12:10:00,129.93,129.99,129.81,129.81,17498.0,128.7504,128.8099,128.6315,128.6315,17498.0
2024-01-25 12:20:00,129.81,130.0,129.81,129.87,5605.0,128.6315,128.8198,128.6315,128.691,5605.0
2024-01-25 12:30:00,129.87,129.87,129.71,129.81,8308.0,128.691,128.691,128.5324,128.6315,8308.0
2024-01-25 12:40:00,129.75,129.82,129.68,129.76,5928.0,128.5721,128.6414,128.5027,128.582,5928.0
2024-01-25 12:50:00,129.76,129.9,129.73,129.9,3535.0,128.582,128.7207,128.5522,128.7207,3535.0
2024-01-25 13:00:00,129.93,130.16,129.88,129.99,9792.0,128.7504,128.9783,128.7009,128.8099,9792.0
2024-01-25 13:10:00,129.93,129.95,129.64,129.73,20410.0,128.7504,128.7702,128.4631,128.5522,20410.0
2024-01-25 13:20:00,129.73,130.08,129.71,129.87,17843.0,128.5522,128.8991,128.5324,128.691,17843.0
2024-01-25 13:30:00,130.0,130.12,129.94,130.04,4804.0,128.8198,128.9387,128.7603,128.8594,4804.0
2024-01-25 13:40:00,130.05,130.09,129.97,130.08,3042.0,128.8693,128.909,128.7901,128.8991,3042.0
2024-01-25 13:50:00,130.07,130.07,129.84,130.06,8368.0,128.8892,128.8892,128.6612,128.8792,8368.0
2024-01-25 14:00:00,129.99,130.07,129.77,130.07,6563.0,128.8099,128.8892,128.5919,128.8892,6563.0
2024-01-25 14:10:00,130.02,130.05,129.96,130.0,6359.0,128.8396,128.8693,128.7802,128.8198,6359.0
2024-01-25 14:20:00,129.99,130.06,129.92,129.95,5657.0,128.8099,128.8792,128.7405,128.7702,5657.0
2024-01-25 14:30:00,129.94,130.06,129.83,129.84,11681.0,128.7603,128.8792,128.6513,128.6612,11681.0
2024-01-25 14:40:00,129.83,129.83,129.51,129.51,9322.0,128.6513,128.6513,128.3342,128.3342,9322.0
2024-01-25 14:50:00,129.43,129.63,129.43,129.61,7064.0,128.255,128.4531,128.255,128.4333,7064.0
2024-01-25 15:00:00,129.57,129.73,129.52,129.67,18544.0,128.3937,128.5522,128.3441,128.4928,18544.0
2024-01-25 15:10:00,129.66,129.85,129.62,129.85,13021.0,128.4829,128.6712,128.4432,128.6712,13021.0
2024-01-25 15:20:00,129.91,130.01,129.81,129.94,8384.0,128.7306,128.8297,128.6315,128.7603,8384.0
2024-01-25 15:30:00,129.94,130.16,129.89,130.04,10530.0,128.7603,128.9783,128.7108,128.8594,10530.0
2024-01-25 15:40:00,130.05,130.08,129.92,130.01,20255.0,128.8693,128.8991,128.7405,128.8297,20255.0
2024-01-25 15:50:00,130.02,130.07,129.7,129.9,128502.0,128.8396,128.8892,128.5225,128.7207,128502.0
2024-01-26 09:30:00,133.71,134.23,132.39,132.43,65650.0,132.4961,133.0114,131.1881,131.2277,65650.0
2024-01-26 09:40:00,132.31,132.54,131.34,131.56,29764.0,131.1088,131.3367,130.1476,130.3656,29764.0
2024-01-26 09:50:00,131.5,132.11,131.49,132.06,16071.0,130.3062,130.9106,130.2963,130.8611,16071.0
2024-01-26 10:00:00,131.92,132.27,131.66,131.79,16410.0,130.7224,131.0692,130.4647,130.5935,16410.0
2024-01-26 10:10:00,131.86,132.07,131.67,131.72,10705.0,130.6629,130.871,130.4746,130.5242,10705.0
2024-01-26 10:20:00,131.69,132.2,131.69,132.0,13389.0,130.4944,130.9998,130.4944,130.8016,13389.0
2024-01-26 10:30:00,131.96,132.31,131.94,132.22,14447.0,130.762,131.1088,130.7422,131.0196,14447.0
2024-01-26 10:40:00,132.14,132.27,131.9,132.23,13684.0,130.9404,131.0692,130.7025,131.0295,13684.0
2024-01-26 10:50:00,132.2,132.27,131.97,132.14,9775.0,130.9998,131.0692,130.7719,130.9404,9775.0
2024-01-26 11:00:00,132.11,132.28,131.97,132.04,15546.0,130.9106,131.0791,130.7719,130.8413,15546.0
2024-01-26 11:10:00,132.03,132.13,131.9,132.09,3918.0,130.8314,130.9305,130.7025,130.8908,3918.0
2024-01-26 11:20:00,132.09,132.19,131.98,132.16,15501.0,130.8908,130.9899,130.7818,130.9602,15501.0
2024-01-26 11:30:00,132.12,132.27,131.98,132.0,9212.0,130.9205,131.0692,130.7818,130.8016,9212.0
2024-01-26 11:40:00,131.94,132.05,131.89,131.99,14636.0,130.7422,130.8512,130.6926,130.7917,14636.0
2024-01-26 11:50:00,131.96,132.0,131.82,131.87,8372.0,130.762,130.8016,130.6233,130.6728,8372.0
2024-01-26 12:00:00,131.91,132.06,131.87,131.88,18532.0,130.7125,130.8611,130.6728,130.6827,18532.0
2024-01-26 12:10:00,131.75,131.83,131.69,131.81,4074.0,130.5539,130.6332,130.4944,130.6134,4074.0
2024-01-26 12:20:00,131.78,131.8,131.46,131.55,4340.0,130.5836,130.6034,130.2665,130.3557,4340.0
2024-01-26 12:30:00,131.53,131.57,131.21,131.28,9160.0,130.3359,130.3755,130.0188,130.0882,9160.0
2024-01-26 12:40:00,131.28,131.29,131.1,131.25,2320.0,130.0882,130.0981,129.9098,130.0584,2320.0
2024-01-26 12:50:00,131.29,131.38,131.16,131.16,4165.0,130.0981,130.1873,129.9693,129.9693,4165.0
2024-01-26 13:00:00,131.17,131.2,131.06,131.09,4571.0,129.9792,130.0089,129.8702,129.8999,4571.0
2024-01-26 13:10:00,131.08,131.09,130.9,130.96,14393.0,129.89,129.8999,129.7116,129.7711,14393.0
2024-01-26 13:20:00,130.96,131.03,130.86,130.89,6169.0,129.7711,129.8404,129.672,129.7017,6169.0
2024-01-26 13:30:00,130.9,130.9,130.67,130.88,9951.0,129.7116,129.7116,129.4837,129.6918,9951.0
2024-01-26 13:40:00,130.86,130.91,130.76,130.82,6100.0,129.672,129.7215,129.5729,129.6323,6100.0
2024-01-26 13:50:00,130.77,130.88,130.72,130.8,7916.0,129.5828,129.6918,129.5333,129.6125,7916.0
2024-01-26 14:00:00,130.79,131.16,130.79,131.02,14238.0,129.6026,129.9693,129.6026,129.8305,14238.0
2024-01-26 14:10:00,131.02,131.09,130.91,131.03,7182.0,129.8305,129.8999,129.7215,129.8404,7182.0
2024-01-26 14:20:00,131.01,131.09,130.89,130.9,10736.0,129.8206,129.8999,129.7017,129.7116,10736.0
2024-01-26 14:30:00,130.89,130.97,130.71,130.95,29168.0,129.7017,129.781,129.5233,129.7612,29168.0
2024-01-26 14:40:00,131.05,131.19,130.98,131.07,14465.0,129.8603,129.999,129.7909,129.8801,14465.0
2024-01-26 14:50:00,131.09,131.24,131.08,131.24,6833.0,129.8999,130.0485,129.89,130.0485,6833.0
2024-01-26 15:00:00,131.26,131.32,131.16,131.26,8620.0,130.0684,130.1278,129.9693,130.0684,8620.0
2024-01-26 15:10:00,131.25,131.38,131.22,131.29,12155.0,130.0584,130.1873,130.0287,130.0981,12155.0
2024-01-26 15:20:00,131.26,131.26,130.95,131.02,9450.0,130.0684,130.0684,129.7612,129.8305,9450.0
2024-01-26 15:30:00,131.06,131.11,130.86,130.87,10852.0,129.8702,129.9197,129.672,129.6819,10852.0
2024-01-26 15:40:00,130.85,130.99,130.82,130.95,12866.0,129.6621,129.8008,129.6323,129.7612,12866.0
2024-01-26 15:50:00,130.93,131.06,130.64,131.0,106092.0,129.7413,129.8702,129.454,129.8107,106092.0
2024-01-29 09:30:00,131.75,132.2,131.28,131.59,28357.0,130.5539,130.9998,130.0882,130.3954,28357.0
2024-01-29 09:40:00,131.66,131.9,131.41,131.81,6851.0,130.4647,130.7025,130.217,130.6134,6851.0
2024-01-29 09:50:00,131.68,131.92,131.61,131.77,4962.0,130.4845,130.7224,130.4152,130.5737,4962.0
2024-01-29 10:00:00,131.87,131.87,131.41,131.59,42417.0,130.6728,130.6728,130.217,130.3954,42417.0
2024-01-29 10:10:00,131.75,131.75,131.54,131.66,4236.0,130.5539,130.5539,130.3458,130.4647,4236.0
2024-01-29 10:20:00,131.65,131.72,131.51,131.59,16505.0,130.4548,130.5242,130.3161,130.3954,16505.0
2024-01-29 10:30:00,131.54,132.01,131.44,131.95,64701.0,130.3458,130.8115,130.2467,130.7521,64701.0
2024-01-29 10:40:00,132.06,132.09,131.76,131.89,5879.0,130.8611,130.8908,130.5638,130.6926,5879.0
2024-01-29 10:50:00,131.83,131.93,131.76,131.92,2445.0,130.6332,130.7323,130.5638,130.7224,2445.0
2024-01-29 11:00:00,131.93,131.97,131.87,131.94,3174.0,130.7323,130.7719,130.6728,130.7422,3174.0
2024-01-29 11:10:00,131.97,132.22,131.83,132.19,22150.0,130.7719,131.0196,130.6332,130.9899,22150.0
2024-01-29 11:20:00,132.21,132.3,132.12,132.16,12367.0,131.0097,131.0989,130.9205,130.9602,12367.0
2024-01-29 11:30:00,132.12,132.33,132.12,132.27,15630.0,130.9205,131.1286,130.9205,131.0692,15630.0
2024-01-29 11:40:00,132.23,132.37,132.19,132.32,7194.0,131.0295,131.1683,130.9899,131.1187,7194.0
2024-01-29 11:50:00,132.34,132.43,132.2,132.33,6224.0,131.1385,131.2277,130.9998,131.1286,6224.0
2024-01-29 12:00:00,132.34,132.34,131.94,131.95,11898.0,131.1385,131.1385,130.7422,130.7521,11898.0
2024-01-29 12:10:00,131.95,132.16,131.57,132.08,29512.0,130.7521,130.9602,130.3755,130.8809,29512.0
2024-01-29 12:20:00,132.09,132.15,131.89,132.14,4915.0,130.8908,130.9503,130.6926,130.9404,4915.0
2024-01-29 12:30:00,132.11,132.18,132.02,132.02,5717.0,130.9106,130.98,130.8215,130.8215,5717.0
2024-01-29 12:40:00,132.08,132.08,131.8,131.82,5871.0,130.8809,130.8809,130.6034,130.6233,5871.0
2024-01-29 12:50:00,131.83,132.0,131.83,131.95,3635.0,130.6332,130.8016,130.6332,130.7521,3635.0
2024-01-29 13:00:00,132.0,132.18,131.98,132.1,17539.0,130.8016,130.98,130.7818,130.9007,17539.0
2024-01-29 13:10:00,132.08,132.16,132.02,132.02,16153.0,130.8809,130.9602,130.8215,130.8215,16153.0
2024-01-29 13:20:00,132.0,132.21,132.0,132.2,16376.0,130.8016,131.0097,130.8016,130.9998,16376.0
2024-01-29 13:30:00,132.21,132.31,132.19,132.21,10044.0,131.0097,131.1088,130.9899,131.0097,10044.0
2024-01-29 13:40:00,132.13,132.16,131.94,131.94,2448.0,130.9305,130.9602,130.7422,130.7422,2448.0
2024-01-29 13:50:00,131.92,132.0,131.87,131.97,4484.0,130.7224,130.8016,130.6728,130.7719,4484.0
2024-01-29 14:00:00,131.98,132.19,131.96,132.19,7232.0,130.7818,130.9899,130.762,130.9899,7232.0
2024-01-29 14:10:00,132.19,132.23,131.92,131.93,3924.0,130.9899,131.0295,130.7224,130.7323,3924.0
2024-01-29 14:20:00,131.92,131.94,131.85,131.87,6752.0,130.7224,130.7422,130.653,130.6728,6752.0
2024-01-29 14:30:00,131.88,131.96,131.83,131.95,4931.0,130.6827,130.762,130.6332,130.7521,4931.0
2024-01-29 14:40:00,131.94,132.08,131.92,131.98,9321.0,130.7422,130.8809,130.7224,130.7818,9321.0
2024-01-29 14:50:00,132.0,132.02,131.85,131.86,4485.0,130.8016,130.8215,130.653,130.6629,4485.0
2024-01-29 15:00:00,131.91,132.47,131.91,132.45,18069.0,130.7125,131.2674,130.7125,131.2475,18069.0
2024-01-29 15:10:00,132.44,132.51,132.36,132.48,8294.0,131.2376,131.307,131.1584,131.2773,8294.0
2024-01-29 15:20:00,132.51,132.77,132.46,132.62,25989.0,131.307,131.5646,131.2575,131.416,25989.0
2024-01-29 15:30:00,132.64,132.7,132.49,132.52,20158.0,131.4358,131.4953,131.2872,131.3169,20158.0
2024-01-29 15:40:00,132.52,132.57,132.39,132.43,33449.0,131.3169,131.3665,131.1881,131.2277,33449.0
2024-01-29 15:50:00,132.4,132.9,132.35,132.82,180073.0,131.198,131.6935,131.1485,131.6142,180073.0
2024-01-30 09:30:00,132.83,133.97,132.83,133.34,45388.0,131.6241,132.7537,131.6241,132.1295,45388.0
2024-01-30 09:40:00,133.24,133.4,132.81,133.22,10420.0,132.0304,132.1889,131.6043,132.0106,10420.0
2024-01-30 09:50:00,133.33,133.93,133.32,133.66,16921.0,132.1196,132.7141,132.1096,132.4466,16921.0
2024-01-30 10:00:00,133.58,133.65,132.97,133.13,12827.0,132.3673,132.4367,131.7628,131.9214,12827.0
2024-01-30 10:10:00,133.15,133.4,133.14,133.28,13233.0,131.9412,132.1889,131.9313,132.07,13233.0
2024-01-30 10:20:00,133.3,133.31,132.86,132.97,24081.0,132.0898,132.0997,131.6538,131.7628,24081.0
2024-01-30 10:30:00,132.96,133.27,132.69,133.22,9007.0,131.7529,132.0601,131.4854,132.0106,9007.0
2024-01-30 10:40:00,133.26,133.3,133.13,133.17,9186.0,132.0502,132.0898,131.9214,131.961,9186.0
2024-01-30 10:50:00,133.14,133.43,133.13,133.42,4908.0,131.9313,132.2187,131.9214,132.2087,4908.0
2024-01-30 11:00:00,133.39,133.48,133.22,133.41,5591.0,132.179,132.2682,132.0106,132.1988,5591.0
2024-01-30 11:10:00,133.39,133.43,133.11,133.12,10487.0,132.179,132.2187,131.9016,131.9115,10487.0
2024-01-30 11:20:00,133.05,133.26,133.05,133.25,10475.0,131.8421,132.0502,131.8421,132.0403,10475.0
2024-01-30 11:30:00,133.31,133.31,132.98,133.0,23311.0,132.0997,132.0997,131.7727,131.7926,23311.0
2024-01-30 11:40:00,133.0,133.35,132.99,133.35,13402.0,131.7926,132.1394,131.7826,132.1394,13402.0
2024-01-30 11:50:00,133.36,133.47,133.21,133.33,9680.0,132.1493,132.2583,132.0006,132.1196,9680.0
2024-01-30 12:00:00,133.32,133.34,133.15,133.24,4700.0,132.1096,132.1295,131.9412,132.0304,4700.0
2024-01-30 12:10:00,133.23,133.33,133.17,133.32,3533.0,132.0205,132.1196,131.961,132.1096,3533.0
2024-01-30 12:20:00,133.34,133.47,133.3,133.32,3606.0,132.1295,132.2583,132.0898,132.1096,3606.0
2024-01-30 12:30:00,133.31,133.31,133.13,133.13,35274.0,132.0997,132.0997,131.9214,131.9214,35274.0
2024-01-30 12:40:00,133.17,133.25,133.06,133.19,11910.0,131.961,132.0403,131.852,131.9808,11910.0
2024-01-30 12:50:00,133.23,133.45,133.22,133.35,3149.0,132.0205,132.2385,132.0106,132.1394,3149.0
2024-01-30 13:00:00,133.31,133.5,133.31,133.4,17472.0,132.0997,132.288,132.0997,132.1889,17472.0
2024-01-30 13:10:00,133.4,133.51,133.37,133.38,7189.0,132.1889,132.2979,132.1592,132.1691,7189.0
2024-01-30 13:20:00,133.37,133.53,133.36,133.46,7530.0,132.1592,132.3177,132.1493,132.2484,7530.0
2024-01-30 13:30:00,133.45,133.52,133.37,133.5,11845.0,132.2385,132.3078,132.1592,132.288,11845.0
2024-01-30 13:40:00,133.48,133.48,133.14,133.21,13687.0,132.2682,132.2682,131.9313,132.0006,13687.0
2024-01-30 13:50:00,133.23,133.61,133.2,133.56,21599.0,132.0205,132.397,131.9907,132.3475,21599.0
2024-01-30 14:00:00,133.57,133.95,133.57,133.95,182683.0,132.3574,132.7339,132.3574,132.7339,182683.0
2024-01-30 14:10:00,133.99,134.02,133.89,133.95,10091.0,132.7736,132.8033,132.6745,132.7339,10091.0
2024-01-30 14:20:00,133.97,134.22,133.97,134.09,8955.0,132.7537,133.0015,132.7537,132.8727,8955.0
2024-01-30 14:30:00,134.06,134.08,133.89,134.05,10715.0,132.8429,132.8627,132.6745,132.833,10715.0
2024-01-30 14:40:00,134.03,134.32,134.01,134.29,15272.0,132.8132,133.1006,132.7934,133.0708,15272.0
2024-01-30 14:50:00,134.31,134.52,134.31,134.47,9502.0,133.0907,133.2988,133.0907,133.2492,9502.0
2024-01-30 15:00:00,134.49,134.49,134.14,134.18,12380.0,133.269,133.269,132.9222,132.9618,12380.0
2024-01-30 15:10:00,134.19,134.24,134.08,134.24,14824.0,132.9718,133.0213,132.8627,133.0213,14824.0
2024-01-30 15:20:00,134.25,134.31,134.11,134.3,14150.0,133.0312,133.0907,132.8925,133.0808,14150.0
2024-01-30 15:30:00,134.31,134.33,134.07,134.14,23158.0,133.0907,133.1105,132.8528,132.9222,23158.0
2024-01-30 15:40:00,134.12,134.18,134.02,134.13,37258.0,132.9024,132.9618,132.8033,132.9123,37258.0
2024-01-30 15:50:00,134.15,134.39,134.15,134.32,84798.0,132.9321,133.1699,132.9321,133.1006,84798.0
2024-01-31 09:30:00,134.61,134.62,132.68,133.27,27092.0,133.3879,133.3978,131.4755,132.0601,27092.0
2024-01-31 09:40:00,133.42,133.42,132.03,132.03,4595.0,132.2087,132.2087,130.8314,130.8314,4595.0
2024-01-31 09:50:00,132.18,132.8,132.17,132.51,12355.0,130.98,131.5944,130.9701,131.307,12355.0
2024-01-31 10:00:00,132.51,132.83,132.3,132.71,12368.0,131.307,131.6241,131.0989,131.5052,12368.0
2024-01-31 10:10:00,132.77,132.98,132.37,132.79,6812.0,131.5646,131.7727,131.1683,131.5845,6812.0
2024-01-31 10:20:00,132.79,132.86,132.06,132.76,13091.0,131.5845,131.6538,130.8611,131.5547,13091.0
2024-01-31 10:30:00,132.81,132.81,132.51,132.6,4268.0,131.6043,131.6043,131.307,131.3962,4268.0
2024-01-31 10:40:00,132.64,133.0,132.64,132.75,12315.0,131.4358,131.7926,131.4358,131.5448,12315.0
2024-01-31 10:50:00,132.63,132.99,132.63,132.84,3118.0,131.4259,131.7826,131.4259,131.634,3118.0
2024-01-31 11:00:00,132.78,133.1,132.69,133.1,4012.0,131.5746,131.8916,131.4854,131.8916,4012.0
2024-01-31 11:10:00,132.93,132.98,132.77,132.87,5747.0,131.7232,131.7727,131.5646,131.6637,5747.0
2024-01-31 11:20:00,132.9,132.91,132.53,132.53,7434.0,131.6935,131.7034,131.3268,131.3268,7434.0
2024-01-31 11:30:00,132.5,132.54,132.34,132.4,2921.0,131.2971,131.3367,131.1385,131.198,2921.0
2024-01-31 11:40:00,132.32,132.34,132.2,132.31,5147.0,131.1187,131.1385,130.9998,131.1088,5147.0
2024-01-31 11:50:00,132.3,132.34,132.15,132.23,3871.0,131.0989,131.1385,130.9503,131.0295,3871.0
2024-01-31 12:00:00,132.23,132.27,132.07,132.2,7310.0,131.0295,131.0692,130.871,130.9998,7310.0
2024-01-31 12:10:00,132.26,132.28,132.17,132.18,3853.0,131.0593,131.0791,130.9701,130.98,3853.0
2024-01-31 12:20:00,132.19,132.27,132.11,132.27,6878.0,130.9899,131.0692,130.9106,131.0692,6878.0
2024-01-31 12:30:00,132.33,132.33,132.08,132.11,3435.0,131.1286,131.1286,130.8809,130.9106,3435.0
2024-01-31 12:40:00,132.07,132.09,131.92,131.92,3121.0,130.871,130.8908,130.7224,130.7224,3121.0
2024-01-31 12:50:00,131.95,132.13,131.75,132.13,25104.0,130.7521,130.9305,130.5539,130.9305,25104.0
2024-01-31 13:00:00,132.05,132.45,132.05,132.3,10382.0,130.8512,131.2475,130.8512,131.0989,10382.0
2024-01-31 13:10:00,132.33,132.54,132.31,132.46,12900.0,131.1286,131.3367,131.1088,131.2575,12900.0
2024-01-31 13:20:00,132.44,132.44,132.18,132.3,3589.0,131.2376,131.2376,130.98,131.0989,3589.0
2024-01-31 13:30:00,132.26,132.38,132.22,132.24,2198.0,131.0593,131.1782,131.0196,131.0395,2198.0
2024-01-31 13:40:00,132.31,132.38,132.29,132.37,2561.0,131.1088,131.1782,131.089,131.1683,2561.0
2024-01-31 13:50:00,132.38,132.44,132.34,132.43,4793.0,131.1782,131.2376,131.1385,131.2277,4793.0
2024-01-31 14:00:00,132.44,132.51,131.6,131.68,8103.0,131.2376,131.307,130.4053,130.4845,8103.0
2024-01-31 14:10:00,131.67,131.75,131.22,131.22,3638.0,130.4746,130.5539,130.0287,130.0287,3638.0
2024-01-31 14:20:00,131.29,131.29,131.01,131.17,6757.0,130.0981,130.0981,129.8206,129.9792,6757.0
2024-01-31 14:30:00,131.14,131.88,131.13,131.68,5963.0,129.9494,130.6827,129.9395,130.4845,5963.0
2024-01-31 14:40:00,131.78,132.39,131.77,132.06,16761.0,130.5836,131.1881,130.5737,130.8611,16761.0
2024-01-31 14:50:00,132.17,132.17,131.44,131.47,9133.0,130.9701,130.9701,130.2467,130.2764,9133.0
2024-01-31 15:00:00,131.35,131.35,130.32,130.59,10820.0,130.1575,130.1575,129.1369,129.4044,10820.0
2024-01-31 15:10:00,130.93,131.04,130.56,130.59,13792.0,129.7413,129.8503,129.3747,129.4044,13792.0
2024-01-31 15:20:00,130.6,131.06,130.59,130.91,9300.0,129.4143,129.8702,129.4044,129.7215,9300.0
2024-01-31 15:30:00,130.85,130.85,130.3,130.35,12592.0,129.6621,129.6621,129.1171,129.1666,12592.0
2024-01-31 15:40:00,130.38,130.5,130.29,130.43,12754.0,129.1963,129.3153,129.1072,129.2459,12754.0
2024-01-31 15:50:00,130.43,130.58,129.99,130.1,76946.0,129.2459,129.3945,128.8099,128.9189,76946.0
2024-02-01 09:30:00,130.06,130.79,129.57,130.67,27314.0,128.8792,129.6026,128.3937,129.4837,27314.0
2024-02-01 09:40:00,130.61,131.36,130.14,130.53,13110.0,129.4243,130.1674,128.9585,129.345,13110.0
2024-02-01 09:50:00,130.45,130.72,130.16,130.2,5444.0,129.2657,129.5333,128.9783,129.018,5444.0
2024-02-01 10:00:00,130.16,130.43,129.83,130.38,8955.0,128.9783,129.2459,128.6513,129.1963,8955.0
2024-02-01 10:10:00,130.44,130.5,129.51,129.51,7442.0,129.2558,129.3153,128.3342,128.3342,7442.0
2024-02-01 10:20:00,129.57,129.8,129.26,129.75,8225.0,128.3937,128.6216,128.0865,128.5721,8225.0
2024-02-01 10:30:00,129.77,130.31,129.76,130.11,8493.0,128.5919,129.127,128.582,128.9288,8493.0
2024-02-01 10:40:00,130.1,130.1,129.74,130.0,9447.0,128.9189,128.9189,128.5622,128.8198,9447.0
2024-02-01 10:50:00,129.92,130.08,129.78,129.85,4606.0,128.7405,128.8991,128.6018,128.6712,4606.0
2024-02-01 11:00:00,129.87,130.28,129.77,130.2,7952.0,128.691,129.0972,128.5919,129.018,7952.0
2024-02-01 11:10:00,130.14,130.3,129.97,130.27,2701.0,128.9585,129.1171,128.7901,129.0873,2701.0
2024-02-01 11:20:00,130.25,130.25,130.11,130.22,6315.0,129.0675,129.0675,128.9288,129.0378,6315.0
2024-02-01 11:30:00,130.27,130.63,130.27,130.54,5622.0,129.0873,129.4441,129.0873,129.3549,5622.0
2024-02-01 11:40:00,130.58,130.83,130.57,130.7,2982.0,129.3945,129.6423,129.3846,129.5134,2982.0
2024-02-01 11:50:00,130.75,130.82,130.62,130.82,3923.0,129.563,129.6323,129.4342,129.6323,3923.0
2024-02-01 12:00:00,130.79,131.21,130.79,131.2,8740.0,129.6026,130.0188,129.6026,130.0089,8740.0
2024-02-01 12:10:00,131.19,131.35,131.13,131.13,13518.0,129.999,130.1575,129.9395,129.9395,13518.0
2024-02-01 12:20:00,131.2,131.37,131.12,131.37,3904.0,130.0089,130.1774,129.9296,130.1774,3904.0
2024-02-01 12:30:00,131.37,131.74,131.3,131.74,5769.0,130.1774,130.544,130.108,130.544,5769.0
2024-02-01 12:40:00,131.73,132.08,131.65,132.08,6798.0,130.5341,130.8809,130.4548,130.8809,6798.0
2024-02-01 12:50:00,132.19,132.33,132.13,132.21,4165.0,130.9899,131.1286,130.9305,131.0097,4165.0
2024-02-01 13:00:00,132.23,132.37,131.98,131.98,5562.0,131.0295,131.1683,130.7818,130.7818,5562.0
2024-02-01 13:10:00,132.03,132.15,132.03,132.13,4456.0,130.8314,130.9503,130.8314,130.9305,4456.0
2024-02-01 13:20:00,132.12,132.2,131.98,132.03,4188.0,130.9205,130.9998,130.7818,130.8314,4188.0
2024-02-01 13:30:00,132.01,132.22,131.76,131.83,6027.0,130.8115,131.0196,130.5638,130.6332,6027.0
2024-02-01 13:40:00,131.83,132.0,131.82,131.92,12021.0,130.6332,130.8016,130.6233,130.7224,12021.0
2024-02-01 13:50:00,131.96,132.2,131.96,132.16,2319.0,130.762,130.9998,130.762,130.9602,2319.0
2024-02-01 14:00:00,132.18,132.41,132.16,132.39,6317.0,130.98,131.2079,130.9602,131.1881,6317.0
2024-02-01 14:10:00,132.38,132.38,132.13,132.3,5523.0,131.1782,131.1782,130.9305,131.0989,5523.0
2024-02-01 14:20:00,132.31,132.31,132.18,132.2,5642.0,131.1088,131.1088,130.98,130.9998,5642.0
2024-02-01 14:30:00,132.24,132.24,132.01,132.15,7710.0,131.0395,131.0395,130.8115,130.9503,7710.0
2024-02-01 14:40:00,132.17,132.46,132.13,132.45,13823.0,130.9701,131.2575,130.9305,131.2475,13823.0
2024-02-01 14:50:00,132.45,132.51,132.4,132.41,11100.0,131.2475,131.307,131.198,131.2079,11100.0
2024-02-01 15:00:00,132.44,132.65,132.4,132.57,11842.0,131.2376,131.4457,131.198,131.3665,11842.0
2024-02-01 15:10:00,132.59,132.67,132.48,132.6,13005.0,131.3863,131.4656,131.2773,131.3962,13005.0
2024-02-01 15:20:00,132.62,132.66,132.52,132.56,7201.0,131.416,131.4556,131.3169,131.3565,7201.0
2024-02-01 15:30:00,132.6,132.79,132.56,132.77,13907.0,131.3962,131.5845,131.3565,131.5646,13907.0
2024-02-01 15:40:00,132.77,132.95,132.76,132.79,14668.0,131.5646,131.743,131.5547,131.5845,14668.0
2024-02-01 15:50:00,132.79,133.04,132.61,133.0,81356.0,131.5845,131.8322,131.4061,131.7926,81356.0
2024-02-02 09:30:00,131.84,132.82,131.25,131.45,21003.0,130.6431,131.6142,130.0584,130.2566,21003.0
2024-02-02 09:40:00,131.61,131.61,130.31,130.84,11119.0,130.4152,130.4152,129.127,129.6522,11119.0
2024-02-02 09:50:00,130.75,131.71,130.51,131.68,8174.0,129.563,130.5143,129.3252,130.4845,8174.0
2024-02-02 10:00:00,131.67,131.7,131.08,131.29,8208.0,130.4746,130.5044,129.89,130.0981,8208.0
2024-02-02 10:10:00,131.41,131.64,131.3,131.57,8728.0,130.217,130.4449,130.108,130.3755,8728.0
2024-02-02 10:20:00,131.62,131.97,131.26,131.94,27700.0,130.4251,130.7719,130.0684,130.7422,27700.0
2024-02-02 10:30:00,131.94,132.31,131.82,132.08,11812.0,130.7422,131.1088,130.6233,130.8809,11812.0
2024-02-02 10:40:00,132.16,132.77,132.16,132.44,21838.0,130.9602,131.5646,130.9602,131.2376,21838.0
2024-02-02 10:50:00,132.42,132.54,132.01,132.39,10044.0,131.2178,131.3367,130.8115,131.1881,10044.0
2024-02-02 11:00:00,132.44,132.48,132.15,132.41,6721.0,131.2376,131.2773,130.9503,131.2079,6721.0
2024-02-02 11:10:00,132.38,132.57,132.18,132.51,6715.0,131.1782,131.3665,130.98,131.307,6715.0
2024-02-02 11:20:00,132.49,132.89,132.47,132.89,24690.0,131.2872,131.6836,131.2674,131.6836,24690.0
2024-02-02 11:30:00,132.91,133.02,132.77,133.01,8388.0,131.7034,131.8124,131.5646,131.8025,8388.0
2024-02-02 11:40:00,133.03,133.23,132.98,133.15,7728.0,131.8223,132.0205,131.7727,131.9412,7728.0
2024-02-02 11:50:00,133.11,133.11,132.61,132.76,11801.0,131.9016,131.9016,131.4061,131.5547,11801.0
2024-02-02 12:00:00,132.75,132.85,132.67,132.69,7415.0,131.5448,131.6439,131.4656,131.4854,7415.0
2024-02-02 12:10:00,132.71,132.79,132.52,132.72,6068.0,131.5052,131.5845,131.3169,131.5151,6068.0
2024-02-02 12:20:00,132.76,132.76,132.48,132.73,10220.0,131.5547,131.5547,131.2773,131.525,10220.0
2024-02-02 12:30:00,132.71,132.83,132.64,132.72,4295.0,131.5052,131.6241,131.4358,131.5151,4295.0
2024-02-02 12:40:00,132.74,132.75,131.73,132.11,15565.0,131.5349,131.5448,130.5341,130.9106,15565.0
2024-02-02 12:50:00,132.13,132.48,131.92,132.47,7127.0,130.9305,131.2773,130.7224,131.2674,7127.0
2024-02-02 13:00:00,132.53,132.73,132.47,132.55,5527.0,131.3268,131.525,131.2674,131.3466,5527.0
2024-02-02 13:10:00,132.57,132.79,132.41,132.75,5902.0,131.3665,131.5845,131.2079,131.5448,5902.0
2024-02-02 13:20:00,132.77,132.95,132.71,132.72,10298.0,131.5646,131.743,131.5052,131.5151,10298.0
2024-02-02 13:30:00,132.6,132.69,132.41,132.68,12179.0,131.3962,131.4854,131.2079,131.4755,12179.0
2024-02-02 13:40:00,132.69,132.74,132.43,132.5,7695.0,131.4854,131.5349,131.2277,131.2971,7695.0
2024-02-02 13:50:00,132.66,132.69,132.53,132.59,6515.0,131.4556,131.4854,131.3268,131.3863,6515.0
2024-02-02 14:00:00,132.6,133.09,132.6,133.07,6430.0,131.3962,131.8817,131.3962,131.8619,6430.0
2024-02-02 14:10:00,133.09,133.33,133.0,133.12,8566.0,131.8817,132.1196,131.7926,131.9115,8566.0
2024-02-02 14:20:00,133.1,133.1,132.76,132.86,7820.0,131.8916,131.8916,131.5547,131.6538,7820.0
2024-02-02 14:30:00,132.87,133.16,132.82,133.15,7754.0,131.6637,131.9511,131.6142,131.9412,7754.0
2024-02-02 14:40:00,133.18,133.28,133.06,133.28,7876.0,131.9709,132.07,131.852,132.07,7876.0
2024-02-02 14:50:00,133.26,133.38,133.07,133.38,6419.0,132.0502,132.1691,131.8619,132.1691,6419.0
2024-02-02 15:00:00,133.37,133.62,133.27,133.62,6413.0,132.1592,132.4069,132.0601,132.4069,6413.0
2024-02-02 15:10:00,133.64,133.79,133.58,133.67,7999.0,132.4267,132.5754,132.3673,132.4565,7999.0
2024-02-02 15:20:00,133.69,133.92,133.54,133.85,14313.0,132.4763,132.7042,132.3277,132.6348,14313.0
2024-02-02 15:30:00,133.88,133.89,133.24,133.25,28639.0,132.6646,132.6745,132.0304,132.0403,28639.0
2024-02-02 15:40:00,133.27,133.27,132.93,133.12,33982.0,132.0601,132.0601,131.7232,131.9115,33982.0
2024-02-02 15:50:00,133.1,133.48,132.94,132.94,79483.0,131.8916,132.2682,131.7331,131.7331,79483.0
2024-02-05 09:30:00,132.74,132.95,132.38,132.84,36905.0,131.5349,131.743,131.1782,131.634,36905.0
2024-02-05 09:40:00,132.97,133.38,132.57,133.38,18808.0,131.7628,132.1691,131.3665,132.1691,18808.0
2024-02-05 09:50:00,133.37,133.76,133.2,133.75,34291.0,132.1592,132.5457,131.9907,132.5357,34291.0
2024-02-05 10:00:00,133.68,133.8,132.54,133.25,66662.0,132.4664,132.5853,131.3367,132.0403,66662.0
2024-02-05 10:10:00,133.25,133.4,132.71,132.73,31940.0,132.0403,132.1889,131.5052,131.525,31940.0
2024-02-05 10:20:00,132.63,133.4,132.48,133.28,34515.0,131.4259,132.1889,131.2773,132.07,34515.0
2024-02-05 10:30:00,133.32,133.58,133.15,133.55,19202.0,132.1096,132.3673,131.9412,132.3376,19202.0
2024-02-05 10:40:00,133.61,133.8,133.07,133.15,18348.0,132.397,132.5853,131.8619,131.9412,18348.0
2024-02-05 10:50:00,133.11,133.14,132.74,132.86,9427.0,131.9016,131.9313,131.5349,131.6538,9427.0
2024-02-05 11:00:00,132.97,133.08,132.8,132.97,12153.0,131.7628,131.8718,131.5944,131.7628,12153.0
2024-02-05 11:10:00,132.99,133.76,132.98,133.75,37308.0,131.7826,132.5457,131.7727,132.5357,37308.0
2024-02-05 11:20:00,133.75,133.89,133.65,133.68,46394.0,132.5357,132.6745,132.4367,132.4664,46394.0
2024-02-05 11:30:00,133.67,134.15,133.67,134.1,43835.0,132.4565,132.9321,132.4565,132.8826,43835.0
2024-02-05 11:40:00,134.07,134.19,133.73,133.89,43862.0,132.8528,132.9718,132.5159,132.6745,43862.0
2024-02-05 11:50:00,133.86,134.21,133.72,134.21,29552.0,132.6447,132.9916,132.506,132.9916,29552.0
2024-02-05 12:00:00,134.18,134.32,134.06,134.32,32995.0,132.9618,133.1006,132.8429,133.1006,32995.0
2024-02-05 12:10:00,134.3,134.3,133.85,133.85,22573.0,133.0808,133.0808,132.6348,132.6348,22573.0
2024-02-05 12:20:00,133.86,134.03,133.66,134.03,13790.0,132.6447,132.8132,132.4466,132.8132,13790.0
2024-02-05 12:30:00,134.03,134.12,133.91,134.03,15342.0,132.8132,132.9024,132.6943,132.8132,15342.0
2024-02-05 12:40:00,134.06,134.26,133.99,134.1,29429.0,132.8429,133.0411,132.7736,132.8826,29429.0
2024-02-05 12:50:00,134.11,134.23,134.07,134.23,8113.0,132.8925,133.0114,132.8528,133.0114,8113.0
2024-02-05 13:00:00,134.27,134.31,134.12,134.3,13399.0,133.051,133.0907,132.9024,133.0808,13399.0
2024-02-05 13:10:00,134.33,134.95,134.29,134.87,54994.0,133.1105,133.7249,133.0708,133.6456,54994.0
2024-02-05 13:20:00,134.87,134.91,134.41,134.42,28892.0,133.6456,133.6852,133.1898,133.1997,28892.0
2024-02-05 13:30:00,134.39,134.58,134.31,134.49,18728.0,133.1699,133.3582,133.0907,133.269,18728.0
2024-02-05 13:40:00,134.51,134.52,134.13,134.13,33256.0,133.2888,133.2988,132.9123,132.9123,33256.0
2024-02-05 13:50:00,134.15,134.2,133.87,134.09,16860.0,132.9321,132.9817,132.6547,132.8727,16860.0
2024-02-05 14:00:00,134.07,134.07,133.83,133.89,22084.0,132.8528,132.8528,132.615,132.6745,22084.0
2024-02-05 14:10:00,133.89,134.01,133.71,133.8,26639.0,132.6745,132.7934,132.4961,132.5853,26639.0
2024-02-05 14:20:00,133.8,133.83,133.63,133.64,19770.0,132.5853,132.615,132.4168,132.4267,19770.0
2024-02-05 14:30:00,133.63,133.82,133.61,133.63,22337.0,132.4168,132.6051,132.397,132.4168,22337.0
2024-02-05 14:40:00,133.65,133.68,133.33,133.52,18500.0,132.4367,132.4664,132.1196,132.3078,18500.0
2024-02-05 14:50:00,133.49,133.5,133.22,133.36,18545.0,132.2781,132.288,132.0106,132.1493,18545.0
2024-02-05 15:00:00,133.37,133.54,133.22,133.34,31305.0,132.1592,132.3277,132.0106,132.1295,31305.0
2024-02-05 15:10:00,133.34,133.4,132.95,133.15,25040.0,132.1295,132.1889,131.743,131.9412,25040.0
2024-02-05 15:20:00,133.17,133.41,133.12,133.4,29327.0,131.961,132.1988,131.9115,132.1889,29327.0
2024-02-05 15:30:00,133.4,133.56,133.33,133.43,30060.0,132.1889,132.3475,132.1196,132.2187,30060.0
2024-02-05 15:40:00,133.45,133.49,133.07,133.13,54605.0,132.2385,132.2781,131.8619,131.9214,54605.0
2024-02-05 15:50:00,133.14,133.47,132.8,132.81,223661.0,131.9313,132.2583,131.5944,131.6043,223661.0
2024-02-06 09:30:00,132.65,132.86,131.07,132.27,47700.0,131.4457,131.6538,129.8801,131.0692,47700.0
2024-02-06 09:40:00,132.13,134.18,132.08,134.18,25615.0,130.9305,132.9618,130.8809,132.9618,25615.0
2024-02-06 09:50:00,134.16,134.42,133.98,134.12,15085.0,132.942,133.1997,132.7637,132.9024,15085.0
2024-02-06 10:00:00,134.15,134.18,133.48,133.77,32933.0,132.9321,132.9618,132.2682,132.5556,32933.0
2024-02-06 10:10:00,133.77,134.53,133.47,134.53,32364.0,132.5556,133.3087,132.2583,133.3087,32364.0
2024-02-06 10:20:00,134.38,134.56,133.73,133.73,12519.0,133.16,133.3384,132.5159,132.5159,12519.0
2024-02-06 10:30:00,133.72,134.21,133.72,134.03,15064.0,132.506,132.9916,132.506,132.8132,15064.0
2024-02-06 10:40:00,133.97,134.08,133.42,133.56,9930.0,132.7537,132.8627,132.2087,132.3475,9930.0
2024-02-06 10:50:00,133.5,133.72,133.44,133.58,35823.0,132.288,132.506,132.2286,132.3673,35823.0
2024-02-06 11:00:00,133.59,133.76,133.48,133.69,14992.0,132.3772,132.5457,132.2682,132.4763,14992.0
2024-02-06 11:10:00,133.7,134.06,133.69,133.98,44982.0,132.4862,132.8429,132.4763,132.7637,44982.0
2024-02-06 11:20:00,134.0,134.03,133.73,133.74,7520.0,132.7835,132.8132,132.5159,132.5258,7520.0
2024-02-06 11:30:00,133.74,134.29,133.69,134.29,19905.0,132.5258,133.0708,132.4763,133.0708,19905.0
2024-02-06 11:40:00,134.18,134.21,134.07,134.16,11040.0,132.9618,132.9916,132.8528,132.942,11040.0
2024-02-06 11:50:00,134.17,134.62,134.08,134.62,17319.0,132.9519,133.3978,132.8627,133.3978,17319.0
2024-02-06 12:00:00,134.63,134.99,134.62,134.84,35741.0,133.4078,133.7645,133.3978,133.6159,35741.0
2024-02-06 12:10:00,134.91,134.92,134.76,134.87,11512.0,133.6852,133.6951,133.5366,133.6456,11512.0
2024-02-06 12:20:00,134.84,135.08,134.74,135.08,17131.0,133.6159,133.8537,133.5168,133.8537,17131.0
2024-02-06 12:30:00,135.08,135.22,134.98,135.17,21773.0,133.8537,133.9924,133.7546,133.9429,21773.0
2024-02-06 12:40:00,135.17,135.34,135.02,135.03,14567.0,133.9429,134.1113,133.7942,133.8041,14567.0
2024-02-06 12:50:00,135.0,135.67,134.97,135.64,20185.0,133.7744,134.4383,133.7447,134.4086,20185.0
2024-02-06 13:00:00,135.67,135.92,135.45,135.74,43968.0,134.4383,134.686,134.2203,134.5077,43968.0
2024-02-06 13:10:00,135.74,135.74,135.26,135.37,17272.0,134.5077,134.5077,134.032,134.141,17272.0
2024-02-06 13:20:00,135.37,135.52,135.31,135.45,11040.0,134.141,134.2897,134.0816,134.2203,11040.0
2024-02-06 13:30:00,135.43,135.68,135.38,135.67,9938.0,134.2005,134.4482,134.1509,134.4383,9938.0
2024-02-06 13:40:00,135.67,135.84,135.57,135.84,13749.0,134.4383,134.6068,134.3392,134.6068,13749.0
2024-02-06 13:50:00,135.85,136.0,135.69,135.94,16626.0,134.6167,134.7653,134.4581,134.7059,16626.0
2024-02-06 14:00:00,135.96,136.1,135.5,135.55,30537.0,134.7257,134.8644,134.2699,134.3194,30537.0
2024-02-06 14:10:00,135.6,135.66,135.39,135.53,18528.0,134.369,134.4284,134.1609,134.2996,18528.0
2024-02-06 14:20:00,135.56,135.84,135.54,135.8,11424.0,134.3293,134.6068,134.3095,134.5671,11424.0
2024-02-06 14:30:00,135.81,135.83,135.41,135.44,12590.0,134.577,134.5969,134.1807,134.2104,12590.0
2024-02-06 14:40:00,135.43,135.69,135.4,135.62,15681.0,134.2005,134.4581,134.1708,134.3888,15681.0
2024-02-06 14:50:00,135.65,136.03,135.65,135.9,22414.0,134.4185,134.795,134.4185,134.6662,22414.0
2024-02-06 15:00:00,135.88,135.88,135.53,135.69,18007.0,134.6464,134.6464,134.2996,134.4581,18007.0
2024-02-06 15:10:00,135.71,135.74,135.4,135.52,19432.0,134.478,134.5077,134.1708,134.2897,19432.0
2024-02-06 15:20:00,135.55,135.64,135.46,135.63,15745.0,134.3194,134.4086,134.2302,134.3987,15745.0
2024-02-06 15:30:00,135.64,135.76,135.58,135.7,21437.0,134.4086,134.5275,134.3491,134.468,21437.0
2024-02-06 15:40:00,135.71,135.82,135.6,135.75,51425.0,134.478,134.587,134.369,134.5176,51425.0
2024-02-06 15:50:00,135.72,135.99,135.62,135.81,195227.0,134.4879,134.7554,134.3888,134.577,195227.0
2024-02-07 09:30:00,136.52,136.91,136.02,136.5,71698.0,135.2806,135.6671,134.7851,135.2608,71698.0
2024-02-07 09:40:00,136.47,136.64,135.6,135.83,57100.0,135.2311,135.3995,134.369,134.5969,57100.0
2024-02-07 09:50:00,135.85,136.05,134.57,134.57,43655.0,134.6167,134.8149,133.3483,133.3483,43655.0
2024-02-07 10:00:00,134.63,134.77,133.99,134.0,37468.0,133.4078,133.5465,132.7736,132.7835,37468.0
2024-02-07 10:10:00,134.1,134.53,133.93,134.42,16612.0,132.8826,133.3087,132.7141,133.1997,16612.0
2024-02-07 10:20:00,134.4,134.68,134.05,134.58,12243.0,133.1798,133.4573,132.833,133.3582,12243.0
2024-02-07 10:30:00,134.59,134.83,134.26,134.54,25100.0,133.3681,133.6059,133.0411,133.3186,25100.0
2024-02-07 10:40:00,134.46,134.6,134.07,134.4,9434.0,133.2393,133.378,132.8528,133.1798,9434.0
2024-02-07 10:50:00,134.47,134.63,134.19,134.4,10652.0,133.2492,133.4078,132.9718,133.1798,10652.0
2024-02-07 11:00:00,134.38,134.38,133.95,133.98,7211.0,133.16,133.16,132.7339,132.7637,7211.0
2024-02-07 11:10:00,133.95,134.24,133.92,134.13,5434.0,132.7339,133.0213,132.7042,132.9123,5434.0
2024-02-07 11:20:00,134.06,134.2,133.94,133.94,8649.0,132.8429,132.9817,132.724,132.724,8649.0
2024-02-07 11:30:00,134.03,134.07,133.85,133.91,4997.0,132.8132,132.8528,132.6348,132.6943,4997.0
2024-02-07 11:40:00,133.94,134.06,133.87,134.0,10099.0,132.724,132.8429,132.6547,132.7835,10099.0
2024-02-07 11:50:00,134.04,134.28,133.95,134.03,7036.0,132.8231,133.0609,132.7339,132.8132,7036.0
2024-02-07 12:00:00,133.97,134.33,133.95,134.33,4737.0,132.7537,133.1105,132.7339,133.1105,4737.0
2024-02-07 12:10:00,134.42,134.58,134.3,134.42,5242.0,133.1997,133.3582,133.0808,133.1997,5242.0
2024-02-07 12:20:00,134.44,134.58,134.32,134.57,9412.0,133.2195,133.3582,133.1006,133.3483,9412.0
2024-02-07 12:30:00,134.58,134.62,134.42,134.5,5546.0,133.3582,133.3978,133.1997,133.2789,5546.0
2024-02-07 12:40:00,134.51,134.59,134.32,134.58,7882.0,133.2888,133.3681,133.1006,133.3582,7882.0
2024-02-07 12:50:00,134.61,134.64,134.51,134.54,4972.0,133.3879,133.4177,133.2888,133.3186,4972.0
2024-02-07 13:00:00,134.54,134.68,134.16,134.29,19965.0,133.3186,133.4573,132.942,133.0708,19965.0
2024-02-07 13:10:00,134.37,134.37,134.04,134.04,4516.0,133.1501,133.1501,132.8231,132.8231,4516.0
2024-02-07 13:20:00,134.08,134.1,133.83,134.1,13011.0,132.8627,132.8826,132.615,132.8826,13011.0
2024-02-07 13:30:00,134.17,134.2,133.8,133.98,7694.0,132.9519,132.9817,132.5853,132.7637,7694.0
2024-02-07 13:40:00,133.84,133.84,133.54,133.57,11876.0,132.6249,132.6249,132.3277,132.3574,11876.0
2024-02-07 13:50:00,133.6,133.6,133.35,133.35,10689.0,132.3871,132.3871,132.1394,132.1394,10689.0
2024-02-07 14:00:00,133.37,133.5,133.1,133.21,13448.0,132.1592,132.288,131.8916,132.0006,13448.0
2024-02-07 14:10:00,133.17,133.34,133.08,133.09,12271.0,131.961,132.1295,131.8718,131.8817,12271.0
2024-02-07 14:20:00,133.09,133.43,133.09,133.32,7175.0,131.8817,132.2187,131.8817,132.1096,7175.0
2024-02-07 14:30:00,133.34,133.4,133.18,133.32,7491.0,132.1295,132.1889,131.9709,132.1096,7491.0
2024-02-07 14:40:00,133.29,133.64,133.25,133.51,8835.0,132.0799,132.4267,132.0403,132.2979,8835.0
2024-02-07 14:50:00,133.56,133.79,133.53,133.62,9021.0,132.3475,132.5754,132.3177,132.4069,9021.0
2024-02-07 15:00:00,133.63,133.67,133.48,133.53,24476.0,132.4168,132.4565,132.2682,132.3177,24476.0
2024-02-07 15:10:00,133.56,133.58,133.09,133.13,21042.0,132.3475,132.3673,131.8817,131.9214,21042.0
2024-02-07 15:20:00,133.09,133.1,132.83,132.98,24139.0,131.8817,131.8916,131.6241,131.7727,24139.0
2024-02-07 15:30:00,132.95,133.02,132.62,132.67,30786.0,131.743,131.8124,131.416,131.4656,30786.0
2024-02-07 15:40:00,132.66,132.83,132.5,132.57,41439.0,131.4556,131.6241,131.2971,131.3665,41439.0
2024-02-07 15:50:00,132.55,132.88,132.34,132.78,126999.0,131.3466,131.6736,131.1385,131.5746,126999.0
2024-02-08 09:30:00,132.42,133.18,132.13,132.71,31286.0,131.2178,131.9709,130.9305,131.5052,31286.0
2024-02-08 09:40:00,132.55,133.62,132.54,132.84,14302.0,131.3466,132.4069,131.3367,131.634,14302.0
2024-02-08 09:50:00,132.83,133.3,132.76,133.07,22315.0,131.6241,132.0898,131.5547,131.8619,22315.0
2024-02-08 10:00:00,133.13,133.17,132.98,133.03,21577.0,131.9214,131.961,131.7727,131.8223,21577.0
2024-02-08 10:10:00,133.1,133.42,132.6,132.67,19845.0,131.8916,132.2087,131.3962,131.4656,19845.0
2024-02-08 10:20:00,132.73,133.41,132.73,133.31,15355.0,131.525,132.1988,131.525,132.0997,15355.0
2024-02-08 10:30:00,133.3,133.33,132.94,133.33,39100.0,132.0898,132.1196,131.7331,132.1196,39100.0
2024-02-08 10:40:00,133.32,133.39,132.92,133.17,32440.0,132.1096,132.179,131.7133,131.961,32440.0
2024-02-08 10:50:00,133.15,133.36,132.8,133.05,15895.0,131.9412,132.1493,131.5944,131.8421,15895.0
2024-02-08 11:00:00,133.09,133.11,132.84,133.09,13536.0,131.8817,131.9016,131.634,131.8817,13536.0
2024-02-08 11:10:00,133.1,133.24,133.01,133.1,9275.0,131.8916,132.0304,131.8025,131.8916,9275.0
2024-02-08 11:20:00,133.09,133.2,132.94,132.97,7825.0,131.8817,131.9907,131.7331,131.7628,7825.0
2024-02-08 11:30:00,132.97,133.02,132.73,132.75,10891.0,131.7628,131.8124,131.525,131.5448,10891.0
2024-02-08 11:40:00,132.76,132.77,132.5,132.62,6129.0,131.5547,131.5646,131.2971,131.416,6129.0
2024-02-08 11:50:00,132.65,132.74,132.42,132.74,13916.0,131.4457,131.5349,131.2178,131.5349,13916.0
2024-02-08 12:00:00,132.72,132.87,132.51,132.7,8728.0,131.5151,131.6637,131.307,131.4953,8728.0
2024-02-08 12:10:00,132.71,132.75,132.6,132.68,4206.0,131.5052,131.5448,131.3962,131.4755,4206.0
2024-02-08 12:20:00,132.7,132.9,132.6,132.81,5110.0,131.4953,131.6935,131.3962,131.6043,5110.0
2024-02-08 12:30:00,132.81,132.98,132.78,132.91,8509.0,131.6043,131.7727,131.5746,131.7034,8509.0
2024-02-08 12:40:00,132.9,132.91,132.77,132.88,7356.0,131.6935,131.7034,131.5646,131.6736,7356.0
2024-02-08 12:50:00,132.92,133.32,132.86,133.21,11033.0,131.7133,132.1096,131.6538,132.0006,11033.0
2024-02-08 13:00:00,133.2,133.56,133.17,133.38,21206.0,131.9907,132.3475,131.961,132.1691,21206.0
2024-02-08 13:10:00,133.4,133.5,133.3,133.41,5681.0,132.1889,132.288,132.0898,132.1988,5681.0
2024-02-08 13:20:00,133.42,133.45,133.19,133.33,10824.0,132.2087,132.2385,131.9808,132.1196,10824.0
2024-02-08 13:30:00,133.37,133.42,133.24,133.4,10590.0,132.1592,132.2087,132.0304,132.1889,10590.0
2024-02-08 13:40:00,133.38,133.58,133.33,133.54,11280.0,132.1691,132.3673,132.1196,132.3277,11280.0
2024-02-08 13:50:00,133.53,133.81,133.51,133.77,7655.0,132.3177,132.5952,132.2979,132.5556,7655.0
2024-02-08 14:00:00,133.8,133.86,133.71,133.86,9822.0,132.5853,132.6447,132.4961,132.6447,9822.0
2024-02-08 14:10:00,133.84,133.91,133.71,133.9,24645.0,132.6249,132.6943,132.4961,132.6844,24645.0
2024-02-08 14:20:00,133.89,134.11,133.85,133.96,12411.0,132.6745,132.8925,132.6348,132.7438,12411.0
2024-02-08 14:30:00,133.96,134.44,133.94,134.43,10936.0,132.7438,133.2195,132.724,133.2096,10936.0
2024-02-08 14:40:00,134.43,134.72,134.42,134.69,19070.0,133.2096,133.4969,133.1997,133.4672,19070.0
2024-02-08 14:50:00,134.69,134.82,134.62,134.73,14783.0,133.4672,133.596,133.3978,133.5068,14783.0
2024-02-08 15:00:00,134.73,134.76,134.26,134.28,25908.0,133.5068,133.5366,133.0411,133.0609,25908.0
2024-02-08 15:10:00,134.26,134.55,134.26,134.28,11061.0,133.0411,133.3285,133.0411,133.0609,11061.0
2024-02-08 15:20:00,134.24,134.36,134.21,134.3,16660.0,133.0213,133.1402,132.9916,133.0808,16660.0
2024-02-08 15:30:00,134.23,134.25,134.03,134.14,23702.0,133.0114,133.0312,132.8132,132.9222,23702.0
2024-02-08 15:40:00,134.13,134.55,134.13,134.34,39165.0,132.9123,133.3285,132.9123,133.1204,39165.0
2024-02-08 15:50:00,134.32,134.43,134.06,134.07,126276.0,133.1006,133.2096,132.8429,132.8528,126276.0
2024-02-09 09:30:00,133.93,134.9,133.88,134.78,17376.0,132.7141,133.6753,132.6646,133.5564,17376.0
2024-02-09 09:40:00,134.96,135.23,134.23,134.45,20006.0,133.7348,134.0023,133.0114,133.2294,20006.0
2024-02-09 09:50:00,134.58,134.95,134.11,134.95,9131.0,133.3582,133.7249,132.8925,133.7249,9131.0
2024-02-09 10:00:00,134.85,134.85,134.46,134.76,5610.0,133.6258,133.6258,133.2393,133.5366,5610.0
2024-02-09 10:10:00,134.71,134.74,134.19,134.2,8802.0,133.487,133.5168,132.9718,132.9817,8802.0
2024-02-09 10:20:00,134.03,134.33,133.9,134.12,8633.0,132.8132,133.1105,132.6844,132.9024,8633.0
2024-02-09 10:30:00,134.09,134.54,134.09,134.16,9953.0,132.8727,133.3186,132.8727,132.942,9953.0
2024-02-09 10:40:00,134.09,134.09,133.61,133.91,4373.0,132.8727,132.8727,132.397,132.6943,4373.0
2024-02-09 10:50:00,133.8,133.8,133.3,133.47,6634.0,132.5853,132.5853,132.0898,132.2583,6634.0
2024-02-09 11:00:00,133.39,133.83,133.38,133.43,6980.0,132.179,132.615,132.1691,132.2187,6980.0
2024-02-09 11:10:00,133.43,133.44,133.15,133.24,9614.0,132.2187,132.2286,131.9412,132.0304,9614.0
2024-02-09 11:20:00,133.17,133.24,132.94,132.96,5257.0,131.961,132.0304,131.7331,131.7529,5257.0
2024-02-09 11:30:00,132.94,133.16,132.9,132.94,11369.0,131.7331,131.9511,131.6935,131.7331,11369.0
2024-02-09 11:40:00,132.96,132.99,132.84,132.94,8818.0,131.7529,131.7826,131.634,131.7331,8818.0
2024-02-09 11:50:00,132.9,133.05,132.82,133.03,5174.0,131.6935,131.8421,131.6142,131.8223,5174.0
2024-02-09 12:00:00,133.03,133.08,132.86,133.08,5302.0,131.8223,131.8718,131.6538,131.8718,5302.0
2024-02-09 12:10:00,133.1,133.2,133.01,133.05,6561.0,131.8916,131.9907,131.8025,131.8421,6561.0
2024-02-09 12:20:00,133.06,133.2,132.96,133.09,8094.0,131.852,131.9907,131.7529,131.8817,8094.0
2024-02-09 12:30:00,133.13,133.29,132.92,133.04,14313.0,131.9214,132.0799,131.7133,131.8322,14313.0
2024-02-09 12:40:00,133.05,133.15,133.01,133.01,6277.0,131.8421,131.9412,131.8025,131.8025,6277.0
2024-02-09 12:50:00,133.04,133.04,132.87,133.01,5531.0,131.8322,131.8322,131.6637,131.8025,5531.0
2024-02-09 13:00:00,133.02,133.06,132.89,132.93,4651.0,131.8124,131.852,131.6836,131.7232,4651.0
2024-02-09 13:10:00,133.0,133.13,132.91,133.08,7219.0,131.7926,131.9214,131.7034,131.8718,7219.0
2024-02-09 13:20:00,133.11,133.28,133.05,133.28,3973.0,131.9016,132.07,131.8421,132.07,3973.0
2024-02-09 13:30:00,133.31,133.34,133.17,133.22,4901.0,132.0997,132.1295,131.961,132.0106,4901.0
2024-02-09 13:40:00,133.25,133.25,133.09,133.12,9795.0,132.0403,132.0403,131.8817,131.9115,9795.0
2024-02-09 13:50:00,133.08,133.08,132.78,132.92,9803.0,131.8718,131.8718,131.5746,131.7133,9803.0
2024-02-09 14:00:00,132.91,133.04,132.85,132.91,6168.0,131.7034,131.8322,131.6439,131.7034,6168.0
2024-02-09 14:10:00,132.91,132.98,132.76,132.88,11629.0,131.7034,131.7727,131.5547,131.6736,11629.0
2024-02-09 14:20:00,132.87,133.01,132.79,132.86,6322.0,131.6637,131.8025,131.5845,131.6538,6322.0
2024-02-09 14:30:00,132.88,132.97,132.86,132.97,7857.0,131.6736,131.7628,131.6538,131.7628,7857.0
2024-02-09 14:40:00,132.96,133.4,132.94,133.33,8161.0,131.7529,132.1889,131.7331,132.1196,8161.0
2024-02-09 14:50:00,133.32,133.35,133.14,133.18,7075.0,132.1096,132.1394,131.9313,131.9709,7075.0
2024-02-09 15:00:00,133.19,133.3,133.04,133.13,19266.0,131.9808,132.0898,131.8322,131.9214,19266.0
2024-02-09 15:10:00,133.15,133.28,133.13,133.16,9551.0,131.9412,132.07,131.9214,131.9511,9551.0
2024-02-09 15:20:00,133.12,133.18,132.83,132.95,18935.0,131.9115,131.9709,131.6241,131.743,18935.0
2024-02-09 15:30:00,132.92,132.98,132.82,132.92,8597.0,131.7133,131.7727,131.6142,131.7133,8597.0
2024-02-09 15:40:00,132.94,133.07,132.8,133.06,23281.0,131.7331,131.8619,131.5944,131.852,23281.0
2024-02-09 15:50:00,133.07,133.38,132.97,133.34,79917.0,131.8619,132.1691,131.7628,132.1295,79917.0
2024-02-12 09:30:00,133.28,133.28,131.13,131.13,52146.0,132.07,132.07,129.9395,129.9395,52146.0
2024-02-12 09:40:00,131.19,131.79,130.38,131.72,32572.0,129.999,130.5935,129.1963,130.5242,32572.0
2024-02-12 09:50:00,131.69,131.86,130.93,131.43,19140.0,130.4944,130.6629,129.7413,130.2368,19140.0
2024-02-12 10:00:00,131.36,131.76,130.82,131.72,16101.0,130.1674,130.5638,129.6323,130.5242,16101.0
2024-02-12 10:10:00,131.72,131.92,131.48,131.76,15764.0,130.5242,130.7224,130.2864,130.5638,15764.0
2024-02-12 10:20:00,131.83,131.83,131.26,131.44,9765.0,130.6332,130.6332,130.0684,130.2467,9765.0
2024-02-12 10:30:00,131.43,131.49,131.07,131.15,9768.0,130.2368,130.2963,129.8801,129.9594,9768.0
2024-02-12 10:40:00,131.21,131.29,130.89,131.11,7966.0,130.0188,130.0981,129.7017,129.9197,7966.0
2024-02-12 10:50:00,131.06,131.52,130.91,131.2,70281.0,129.8702,130.326,129.7215,130.0089,70281.0
2024-02-12 11:00:00,131.19,131.53,131.14,131.44,31199.0,129.999,130.3359,129.9494,130.2467,31199.0
2024-02-12 11:10:00,131.49,131.59,131.24,131.52,47435.0,130.2963,130.3954,130.0485,130.326,47435.0
2024-02-12 11:20:00,131.5,131.73,131.45,131.73,16009.0,130.3062,130.5341,130.2566,130.5341,16009.0
2024-02-12 11:30:00,131.81,132.18,131.77,132.02,20946.0,130.6134,130.98,130.5737,130.8215,20946.0
2024-02-12 11:40:00,132.0,132.01,131.85,131.94,7146.0,130.8016,130.8115,130.653,130.7422,7146.0
2024-02-12 11:50:00,131.94,132.09,131.89,131.97,8278.0,130.7422,130.8908,130.6926,130.7719,8278.0
2024-02-12 12:00:00,131.97,132.14,131.81,132.0,20206.0,130.7719,130.9404,130.6134,130.8016,20206.0
2024-02-12 12:10:00,132.03,132.38,132.03,132.38,8753.0,130.8314,131.1782,130.8314,131.1782,8753.0
2024-02-12 12:20:00,132.36,132.36,132.15,132.22,18700.0,131.1584,131.1584,130.9503,131.0196,18700.0
2024-02-12 12:30:00,132.15,132.17,131.92,131.95,5054.0,130.9503,130.9701,130.7224,130.7521,5054.0
2024-02-12 12:40:00,131.91,132.07,131.88,132.0,11031.0,130.7125,130.871,130.6827,130.8016,11031.0
2024-02-12 12:50:00,132.0,132.15,132.0,132.12,9343.0,130.8016,130.9503,130.8016,130.9205,9343.0
2024-02-12 13:00:00,132.15,132.27,132.08,132.25,9809.0,130.9503,131.0692,130.8809,131.0494,9809.0
2024-02-12 13:10:00,132.28,132.44,132.28,132.43,6314.0,131.0791,131.2376,131.0791,131.2277,6314.0
2024-02-12 13:20:00,132.43,132.44,132.06,132.22,13649.0,131.2277,131.2376,130.8611,131.0196,13649.0
2024-02-12 13:30:00,132.2,132.25,132.1,132.1,11160.0,130.9998,131.0494,130.9007,130.9007,11160.0
2024-02-12 13:40:00,132.09,132.09,131.82,132.02,10158.0,130.8908,130.8908,130.6233,130.8215,10158.0
2024-02-12 13:50:00,132.03,132.14,132.01,132.05,5420.0,130.8314,130.9404,130.8115,130.8512,5420.0
2024-02-12 14:00:00,131.99,132.08,131.96,131.96,5481.0,130.7917,130.8809,130.762,130.762,5481.0
2024-02-12 14:10:00,131.96,132.1,131.71,131.74,12180.0,130.762,130.9007,130.5143,130.544,12180.0
2024-02-12 14:20:00,131.7,131.82,131.66,131.75,5742.0,130.5044,130.6233,130.4647,130.5539,5742.0
2024-02-12 14:30:00,131.7,131.93,131.7,131.87,4137.0,130.5044,130.7323,130.5044,130.6728,4137.0
2024-02-12 14:40:00,131.89,131.94,131.82,131.85,4386.0,130.6926,130.7422,130.6233,130.653,4386.0
2024-02-12 14:50:00,131.83,132.0,131.74,131.93,8121.0,130.6332,130.8016,130.544,130.7323,8121.0
2024-02-12 15:00:00,131.97,132.16,131.94,132.16,6672.0,130.7719,130.9602,130.7422,130.9602,6672.0
2024-02-12 15:10:00,132.19,132.42,132.19,132.29,11707.0,130.9899,131.2178,130.9899,131.089,11707.0
2024-02-12 15:20:00,132.28,132.38,132.2,132.31,9885.0,131.0791,131.1782,130.9998,131.1088,9885.0
2024-02-12 15:30:00,132.34,132.5,132.25,132.5,14528.0,131.1385,131.2971,131.0494,131.2971,14528.0
2024-02-12 15:40:00,132.52,132.63,132.42,132.43,28227.0,131.3169,131.4259,131.2178,131.2277,28227.0
2024-02-12 15:50:00,132.46,132.58,132.22,132.31,100026.0,131.2575,131.3764,131.0196,131.1088,100026.0
2024-02-13 09:30:00,130.34,131.64,129.57,130.55,38399.0,129.1567,130.4449,128.3937,129.3648,38399.0
2024-02-13 09:40:00,130.63,130.81,129.38,129.47,26394.0,129.4441,129.6224,128.2054,128.2946,26394.0
2024-02-13 09:50:00,129.5,129.64,129.01,129.11,25317.0,128.3243,128.4631,127.8388,127.9379,25317.0
2024-02-13 10:00:00,129.1,129.66,129.02,129.48,24165.0,127.928,128.4829,127.8487,128.3045,24165.0
2024-02-13 10:10:00,129.47,129.84,129.28,129.75,16030.0,128.2946,128.6612,128.1063,128.5721,16030.0
2024-02-13 10:20:00,129.81,129.86,129.47,129.66,10698.0,128.6315,128.6811,128.2946,128.4829,10698.0
2024-02-13 10:30:00,129.7,129.86,129.48,129.73,11753.0,128.5225,128.6811,128.3045,128.5522,11753.0
2024-02-13 10:40:00,129.73,129.89,129.49,129.72,8063.0,128.5522,128.7108,128.3144,128.5423,8063.0
2024-02-13 10:50:00,129.83,130.2,129.79,130.09,9098.0,128.6513,129.018,128.6117,128.909,9098.0
2024-02-13 11:00:00,130.19,130.25,130.01,130.22,6349.0,129.0081,129.0675,128.8297,129.0378,6349.0
2024-02-13 11:10:00,130.27,130.78,130.21,130.48,14331.0,129.0873,129.5927,129.0279,129.2954,14331.0
2024-02-13 11:20:00,130.43,130.69,130.38,130.53,7124.0,129.2459,129.5035,129.1963,129.345,7124.0
2024-02-13 11:30:00,130.55,130.59,130.26,130.45,6724.0,129.3648,129.4044,129.0774,129.2657,6724.0
2024-02-13 11:40:00,130.46,130.81,130.46,130.79,8757.0,129.2756,129.6224,129.2756,129.6026,8757.0
2024-02-13 11:50:00,130.78,130.79,130.57,130.72,8562.0,129.5927,129.6026,129.3846,129.5333,8562.0
2024-02-13 12:00:00,130.69,130.79,130.55,130.75,4281.0,129.5035,129.6026,129.3648,129.563,4281.0
2024-02-13 12:10:00,130.72,130.72,130.43,130.52,12344.0,129.5333,129.5333,129.2459,129.3351,12344.0
2024-02-13 12:20:00,130.44,130.52,130.29,130.31,7313.0,129.2558,129.3351,129.1072,129.127,7313.0
2024-02-13 12:30:00,130.28,130.53,130.28,130.47,4720.0,129.0972,129.345,129.0972,129.2855,4720.0
2024-02-13 12:40:00,130.47,130.47,130.19,130.22,14817.0,129.2855,129.2855,129.0081,129.0378,14817.0
2024-02-13 12:50:00,130.2,130.21,129.64,129.66,6215.0,129.018,129.0279,128.4631,128.4829,6215.0
2024-02-13 13:00:00,129.62,129.64,129.27,129.32,4213.0,128.4432,128.4631,128.0964,128.146,4213.0
2024-02-13 13:10:00,129.3,129.45,129.14,129.32,6694.0,128.1261,128.2748,127.9676,128.146,6694.0
2024-02-13 13:20:00,129.34,129.83,129.28,129.74,8692.0,128.1658,128.6513,128.1063,128.5622,8692.0
2024-02-13 13:30:00,129.69,129.69,129.39,129.47,4859.0,128.5126,128.5126,128.2153,128.2946,4859.0
2024-02-13 13:40:00,129.46,129.5,129.38,129.4,4267.0,128.2847,128.3243,128.2054,128.2252,4267.0
2024-02-13 13:50:00,129.39,129.52,129.39,129.5,4096.0,128.2153,128.3441,128.2153,128.3243,4096.0
2024-02-13 14:00:00,129.49,129.49,129.06,129.06,6730.0,128.3144,128.3144,127.8883,127.8883,6730.0
2024-02-13 14:10:00,129.07,129.09,128.87,128.93,7984.0,127.8982,127.9181,127.7,127.7595,7984.0
2024-02-13 14:20:00,128.91,128.99,128.71,128.77,4323.0,127.7397,127.819,127.5415,127.601,4323.0
2024-02-13 14:30:00,128.7,128.89,128.69,128.71,7133.0,127.5316,127.7199,127.5217,127.5415,7133.0
2024-02-13 14:40:00,128.71,128.84,128.55,128.59,10856.0,127.5415,127.6703,127.383,127.4226,10856.0
2024-02-13 14:50:00,128.53,128.63,128.42,128.45,7213.0,127.3631,127.4622,127.2541,127.2839,7213.0
2024-02-13 15:00:00,128.46,128.55,128.32,128.41,9992.0,127.2938,127.383,127.155,127.2442,9992.0
2024-02-13 15:10:00,128.42,128.59,128.4,128.47,7985.0,127.2541,127.4226,127.2343,127.3037,7985.0
2024-02-13 15:20:00,128.42,128.61,128.26,128.56,15571.0,127.2541,127.4424,127.0956,127.3929,15571.0
2024-02-13 15:30:00,128.51,128.99,128.5,128.92,12593.0,127.3433,127.819,127.3334,127.7496,12593.0
2024-02-13 15:40:00,128.91,129.35,128.91,129.35,21011.0,127.7397,128.1757,127.7397,128.1757,21011.0
2024-02-13 15:50:00,129.38,129.81,129.16,129.76,58586.0,128.2054,128.6315,127.9874,128.582,58586.0
2024-02-14 09:30:00,131.0,131.43,130.44,130.49,24735.0,129.8107,130.2368,129.2558,129.3053,24735.0
2024-02-14 09:40:00,130.61,131.31,130.56,130.67,7500.0,129.4243,130.1179,129.3747,129.4837,7500.0
2024-02-14 09:50:00,130.78,131.35,130.71,131.11,23313.0,129.5927,130.1575,129.5233,129.9197,23313.0
2024-02-14 10:00:00,131.14,131.5,130.7,130.86,12951.0,129.9494,130.3062,129.5134,129.672,12951.0
2024-02-14 10:10:00,130.84,131.09,130.83,131.02,5612.0,129.6522,129.8999,129.6423,129.8305,5612.0
2024-02-14 10:20:00,131.03,131.09,130.62,130.65,10297.0,129.8404,129.8999,129.4342,129.4639,10297.0
2024-02-14 10:30:00,130.68,131.05,130.59,131.0,8646.0,129.4936,129.8603,129.4044,129.8107,8646.0
2024-02-14 10:40:00,130.92,130.92,130.56,130.72,4928.0,129.7314,129.7314,129.3747,129.5333,4928.0
2024-02-14 10:50:00,130.73,130.73,130.2,130.49,5318.0,129.5432,129.5432,129.018,129.3053,5318.0
2024-02-14 11:00:00,130.38,130.67,130.22,130.55,6795.0,129.1963,129.4837,129.0378,129.3648,6795.0
2024-02-14 11:10:00,130.6,130.91,130.58,130.81,6044.0,129.4143,129.7215,129.3945,129.6224,6044.0
2024-02-14 11:20:00,130.81,131.17,130.73,131.11,7659.0,129.6224,129.9792,129.5432,129.9197,7659.0
2024-02-14 11:30:00,131.2,131.3,131.09,131.12,3758.0,130.0089,130.108,129.8999,129.9296,3758.0
2024-02-14 11:40:00,131.09,131.23,130.98,131.06,5003.0,129.8999,130.0386,129.7909,129.8702,5003.0
2024-02-14 11:50:00,131.06,131.18,130.72,130.72,6152.0,129.8702,129.9891,129.5333,129.5333,6152.0
2024-02-14 12:00:00,130.7,130.72,130.38,130.59,17128.0,129.5134,129.5333,129.1963,129.4044,17128.0
2024-02-14 12:10:00,130.75,131.25,130.71,131.18,9119.0,129.563,130.0584,129.5233,129.9891,9119.0
2024-02-14 12:20:00,131.15,131.2,130.91,131.09,16528.0,129.9594,130.0089,129.7215,129.8999,16528.0
2024-02-14 12:30:00,131.13,131.2,130.92,130.93,19057.0,129.9395,130.0089,129.7314,129.7413,19057.0
2024-02-14 12:40:00,130.97,131.25,130.93,131.21,7245.0,129.781,130.0584,129.7413,130.0188,7245.0
2024-02-14 12:50:00,131.26,131.27,131.14,131.24,8614.0,130.0684,130.0783,129.9494,130.0485,8614.0
2024-02-14 13:00:00,131.24,131.37,131.18,131.36,25936.0,130.0485,130.1774,129.9891,130.1674,25936.0
2024-02-14 13:10:00,131.36,131.41,131.17,131.27,7683.0,130.1674,130.217,129.9792,130.0783,7683.0
2024-02-14 13:20:00,131.29,131.29,131.05,131.19,5739.0,130.0981,130.0981,129.8603,129.999,5739.0
2024-02-14 13:30:00,131.19,131.33,131.08,131.26,23072.0,129.999,130.1377,129.89,130.0684,23072.0
2024-02-14 13:40:00,131.25,131.29,131.01,131.21,59157.0,130.0584,130.0981,129.8206,130.0188,59157.0
2024-02-14 13:50:00,131.2,131.38,131.17,131.19,15964.0,130.0089,130.1873,129.9792,129.999,15964.0
2024-02-14 14:00:00,131.23,131.24,130.75,130.86,11418.0,130.0386,130.0485,129.563,129.672,11418.0
2024-02-14 14:10:00,130.78,131.06,130.63,130.92,5679.0,129.5927,129.8702,129.4441,129.7314,5679.0
2024-02-14 14:20:00,130.86,131.37,130.86,131.37,5505.0,129.672,130.1774,129.672,130.1774,5505.0
2024-02-14 14:30:00,131.42,131.42,131.15,131.22,38547.0,130.2269,130.2269,129.9594,130.0287,38547.0
2024-02-14 14:40:00,131.2,131.37,131.16,131.21,24645.0,130.0089,130.1774,129.9693,130.0188,24645.0
2024-02-14 14:50:00,131.17,131.27,131.1,131.25,15319.0,129.9792,130.0783,129.9098,130.0584,15319.0
2024-02-14 15:00:00,131.25,131.37,131.14,131.36,32013.0,130.0584,130.1774,129.9494,130.1674,32013.0
2024-02-14 15:10:00,131.35,131.69,131.32,131.64,32372.0,130.1575,130.4944,130.1278,130.4449,32372.0
2024-02-14 15:20:00,131.71,132.25,131.6,132.16,94717.0,130.5143,131.0494,130.4053,130.9602,94717.0
2024-02-14 15:30:00,132.11,132.18,131.88,132.1,15951.0,130.9106,130.98,130.6827,130.9007,15951.0
2024-02-14 15:40:00,132.11,132.25,132.06,132.06,23336.0,130.9106,131.0494,130.8611,130.8611,23336.0
2024-02-14 15:50:00,132.09,132.33,132.06,132.18,86326.0,130.8908,131.1286,130.8611,130.98,86326.0
2024-02-15 09:30:00,132.99,133.86,132.97,133.7,19402.0,131.7826,132.6447,131.7628,132.4862,19402.0
2024-02-15 09:40:00,133.81,134.32,133.69,134.11,36350.0,132.5952,133.1006,132.4763,132.8925,36350.0
2024-02-15 09:50:00,134.06,134.35,133.57,133.81,19704.0,132.8429,133.1303,132.3574,132.5952,19704.0
2024-02-15 10:00:00,134.02,134.36,133.83,134.12,12078.0,132.8033,133.1402,132.615,132.9024,12078.0
2024-02-15 10:10:00,134.11,134.11,133.5,133.65,7849.0,132.8925,132.8925,132.288,132.4367,7849.0
2024-02-15 10:20:00,133.59,133.61,132.88,132.91,7283.0,132.3772,132.397,131.6736,131.7034,7283.0
2024-02-15 10:30:00,133.01,133.37,132.68,133.29,11243.0,131.8025,132.1592,131.4755,132.0799,11243.0
2024-02-15 10:40:00,133.52,133.7,133.34,133.62,10134.0,132.3078,132.4862,132.1295,132.4069,10134.0
2024-02-15 10:50:00,133.65,133.82,133.45,133.6,8758.0,132.4367,132.6051,132.2385,132.3871,8758.0
2024-02-15 11:00:00,133.58,133.88,133.57,133.75,6678.0,132.3673,132.6646,132.3574,132.5357,6678.0
2024-02-15 11:10:00,133.77,133.82,133.61,133.61,9727.0,132.5556,132.6051,132.397,132.397,9727.0
2024-02-15 11:20:00,133.54,133.69,133.42,133.47,28461.0,132.3277,132.4763,132.2087,132.2583,28461.0
2024-02-15 11:30:00,133.44,133.61,133.12,133.55,13859.0,132.2286,132.397,131.9115,132.3376,13859.0
2024-02-15 11:40:00,133.51,133.84,133.49,133.63,7955.0,132.2979,132.6249,132.2781,132.4168,7955.0
2024-02-15 11:50:00,133.59,133.88,133.53,133.81,5466.0,132.3772,132.6646,132.3177,132.5952,5466.0
2024-02-15 12:00:00,133.84,134.01,133.77,133.99,26658.0,132.6249,132.7934,132.5556,132.7736,26658.0
2024-02-15 12:10:00,133.97,134.31,133.95,134.31,51083.0,132.7537,133.0907,132.7339,133.0907,51083.0
2024-02-15 12:20:00,134.28,134.3,134.05,134.21,6109.0,133.0609,133.0808,132.833,132.9916,6109.0
2024-02-15 12:30:00,134.19,134.25,134.12,134.17,7058.0,132.9718,133.0312,132.9024,132.9519,7058.0
2024-02-15 12:40:00,134.16,134.61,134.16,134.57,27697.0,132.942,133.3879,132.942,133.3483,27697.0
2024-02-15 12:50:00,134.54,134.94,134.53,134.84,42489.0,133.3186,133.7149,133.3087,133.6159,42489.0
2024-02-15 13:00:00,134.81,135.12,134.68,135.0,42402.0,133.5861,133.8933,133.4573,133.7744,42402.0
2024-02-15 13:10:00,135.0,135.1,134.88,135.0,20438.0,133.7744,133.8735,133.6555,133.7744,20438.0
2024-02-15 13:20:00,135.03,135.38,134.96,135.37,15816.0,133.8041,134.1509,133.7348,134.141,15816.0
2024-02-15 13:30:00,135.39,135.5,135.32,135.36,12802.0,134.1609,134.2699,134.0915,134.1311,12802.0
2024-02-15 13:40:00,135.37,135.48,135.25,135.25,13714.0,134.141,134.25,134.0221,134.0221,13714.0
2024-02-15 13:50:00,135.27,135.46,135.19,135.27,15684.0,134.0419,134.2302,133.9627,134.0419,15684.0
2024-02-15 14:00:00,135.29,135.43,135.09,135.34,13579.0,134.0618,134.2005,133.8636,134.1113,13579.0
2024-02-15 14:10:00,135.38,135.6,135.31,135.42,26872.0,134.1509,134.369,134.0816,134.1906,26872.0
2024-02-15 14:20:00,135.38,135.57,135.31,135.46,14304.0,134.1509,134.3392,134.0816,134.2302,14304.0
2024-02-15 14:30:00,135.45,135.45,134.97,134.97,9864.0,134.2203,134.2203,133.7447,133.7447,9864.0
2024-02-15 14:40:00,134.94,135.16,134.87,135.14,26056.0,133.7149,133.9329,133.6456,133.9131,26056.0
2024-02-15 14:50:00,135.09,135.16,135.03,135.05,6415.0,133.8636,133.9329,133.8041,133.8239,6415.0
2024-02-15 15:00:00,135.07,135.11,134.69,134.72,14857.0,133.8438,133.8834,133.4672,133.4969,14857.0
2024-02-15 15:10:00,134.75,134.77,134.54,134.58,13472.0,133.5267,133.5465,133.3186,133.3582,13472.0
2024-02-15 15:20:00,134.58,134.73,134.5,134.71,16477.0,133.3582,133.5068,133.2789,133.487,16477.0
2024-02-15 15:30:00,134.68,134.87,134.66,134.66,23188.0,133.4573,133.6456,133.4375,133.4375,23188.0
2024-02-15 15:40:00,134.68,134.75,134.58,134.59,25836.0,133.4573,133.5267,133.3582,133.3681,25836.0
2024-02-15 15:50:00,134.56,134.99,134.49,134.74,144065.0,133.3384,133.7645,133.269,133.5168,144065.0
2024-02-16 09:30:00,133.59,134.71,133.59,134.4,44649.0,132.3772,133.487,132.3772,133.1798,44649.0
2024-02-16 09:40:00,134.26,134.63,134.04,134.62,4300.0,133.0411,133.4078,132.8231,133.3978,4300.0
2024-02-16 09:50:00,134.71,134.94,134.2,134.45,10363.0,133.487,133.7149,132.9817,133.2294,10363.0
2024-02-16 10:00:00,134.22,135.13,134.22,135.12,8844.0,133.0015,133.9032,133.0015,133.8933,8844.0
2024-02-16 10:10:00,135.14,135.38,135.04,135.13,4667.0,133.9131,134.1509,133.814,133.9032,4667.0
2024-02-16 10:20:00,135.12,135.18,134.85,135.17,6057.0,133.8933,133.9528,133.6258,133.9429,6057.0
2024-02-16 10:30:00,135.12,135.3,135.05,135.18,5330.0,133.8933,134.0717,133.8239,133.9528,5330.0
2024-02-16 10:40:00,135.14,135.41,135.12,135.32,5969.0,133.9131,134.1807,133.8933,134.0915,5969.0
2024-02-16 10:50:00,135.34,135.54,135.19,135.36,12796.0,134.1113,134.3095,133.9627,134.1311,12796.0
2024-02-16 11:00:00,135.37,135.37,134.95,135.09,5047.0,134.141,134.141,133.7249,133.8636,5047.0
2024-02-16 11:10:00,135.09,135.15,134.89,135.07,8411.0,133.8636,133.923,133.6654,133.8438,8411.0
2024-02-16 11:20:00,135.0,135.18,134.97,135.09,4073.0,133.7744,133.9528,133.7447,133.8636,4073.0
2024-02-16 11:30:00,135.23,135.35,135.07,135.32,6047.0,134.0023,134.1212,133.8438,134.0915,6047.0
2024-02-16 11:40:00,135.38,135.6,135.36,135.46,4464.0,134.1509,134.369,134.1311,134.2302,4464.0
2024-02-16 11:50:00,135.5,135.5,135.18,135.28,4579.0,134.2699,134.2699,133.9528,134.0519,4579.0
2024-02-16 12:00:00,135.25,135.26,135.0,135.21,5431.0,134.0221,134.032,133.7744,133.9825,5431.0
2024-02-16 12:10:00,135.22,135.39,135.21,135.38,5832.0,133.9924,134.1609,133.9825,134.1509,5832.0
2024-02-16 12:20:00,135.36,135.65,135.33,135.61,5537.0,134.1311,134.4185,134.1014,134.3789,5537.0
2024-02-16 12:30:00,135.61,135.76,135.47,135.71,6464.0,134.3789,134.5275,134.2401,134.478,6464.0
2024-02-16 12:40:00,135.68,135.97,135.54,135.93,19778.0,134.4482,134.7356,134.3095,134.696,19778.0
2024-02-16 12:50:00,135.93,136.12,135.77,135.83,26026.0,134.696,134.8842,134.5374,134.5969,26026.0
2024-02-16 13:00:00,135.83,135.83,135.49,135.65,11719.0,134.5969,134.5969,134.2599,134.4185,11719.0
2024-02-16 13:10:00,135.59,135.77,135.51,135.77,9772.0,134.359,134.5374,134.2798,134.5374,9772.0
2024-02-16 13:20:00,135.78,135.98,135.74,135.85,10261.0,134.5473,134.7455,134.5077,134.6167,10261.0
2024-02-16 13:30:00,135.89,135.91,135.83,135.9,7504.0,134.6563,134.6761,134.5969,134.6662,7504.0
2024-02-16 13:40:00,135.96,135.99,135.79,135.92,5214.0,134.7257,134.7554,134.5572,134.686,5214.0
2024-02-16 13:50:00,135.87,135.88,135.59,135.69,6926.0,134.6365,134.6464,134.359,134.4581,6926.0
2024-02-16 14:00:00,135.66,135.92,135.63,135.89,24105.0,134.4284,134.686,134.3987,134.6563,24105.0
2024-02-16 14:10:00,135.91,136.27,135.9,135.94,37332.0,134.6761,135.0329,134.6662,134.7059,37332.0
2024-02-16 14:20:00,135.93,136.1,135.85,135.94,8534.0,134.696,134.8644,134.6167,134.7059,8534.0
2024-02-16 14:30:00,135.92,135.92,135.61,135.7,13756.0,134.686,134.686,134.3789,134.468,13756.0
2024-02-16 14:40:00,135.7,135.7,134.82,134.88,14507.0,134.468,134.468,133.596,133.6555,14507.0
2024-02-16 14:50:00,134.86,134.97,134.74,134.97,11916.0,133.6357,133.7447,133.5168,133.7447,11916.0
2024-02-16 15:00:00,134.95,135.11,134.94,135.02,10561.0,133.7249,133.8834,133.7149,133.7942,10561.0
2024-02-16 15:10:00,135.0,135.06,134.73,134.84,11367.0,133.7744,133.8339,133.5068,133.6159,11367.0
2024-02-16 15:20:00,134.86,134.96,134.63,134.96,10759.0,133.6357,133.7348,133.4078,133.7348,10759.0
2024-02-16 15:30:00,135.0,135.16,134.84,134.94,19697.0,133.7744,133.9329,133.6159,133.7149,19697.0
2024-02-16 15:40:00,134.93,134.94,134.6,134.6,27599.0,133.705,133.7149,133.378,133.378,27599.0
2024-02-16 15:50:00,134.55,135.02,134.55,134.84,112678.0,133.3285,133.7942,133.3285,133.6159,112678.0
2024-02-20 09:30:00,133.67,134.87,133.61,134.32,25275.0,132.4565,133.6456,132.397,133.1006,25275.0
2024-02-20 09:40:00,134.39,134.44,133.57,134.17,5538.0,133.1699,133.2195,132.3574,132.9519,5538.0
2024-02-20 09:50:00,134.25,134.58,134.22,134.47,36885.0,133.0312,133.3582,133.0015,133.2492,36885.0
2024-02-20 10:00:00,134.5,134.63,133.93,134.06,32562.0,133.2789,133.4078,132.7141,132.8429,32562.0
2024-02-20 10:10:00,134.1,134.44,134.02,134.44,16101.0,132.8826,133.2195,132.8033,133.2195,16101.0
2024-02-20 10:20:00,134.39,134.61,134.16,134.59,21294.0,133.1699,133.3879,132.942,133.3681,21294.0
2024-02-20 10:30:00,134.66,134.71,134.29,134.29,6260.0,133.4375,133.487,133.0708,133.0708,6260.0
2024-02-20 10:40:00,134.36,134.59,134.31,134.56,14876.0,133.1402,133.3681,133.0907,133.3384,14876.0
2024-02-20 10:50:00,134.48,134.68,134.36,134.68,24824.0,133.2591,133.4573,133.1402,133.4573,24824.0
2024-02-20 11:00:00,134.66,134.92,134.65,134.76,11497.0,133.4375,133.6951,133.4276,133.5366,11497.0
2024-02-20 11:10:00,134.82,134.91,134.75,134.8,6845.0,133.596,133.6852,133.5267,133.5762,6845.0
2024-02-20 11:20:00,134.83,135.11,134.77,135.09,15778.0,133.6059,133.8834,133.5465,133.8636,15778.0
2024-02-20 11:30:00,135.13,135.25,135.04,135.2,15665.0,133.9032,134.0221,133.814,133.9726,15665.0
2024-02-20 11:40:00,135.2,135.33,135.07,135.13,8502.0,133.9726,134.1014,133.8438,133.9032,8502.0
2024-02-20 11:50:00,135.11,135.17,134.84,134.91,6905.0,133.8834,133.9429,133.6159,133.6852,6905.0
2024-02-20 12:00:00,134.81,134.93,134.6,134.66,3600.0,133.5861,133.705,133.378,133.4375,3600.0
2024-02-20 12:10:00,134.56,134.65,134.38,134.39,8361.0,133.3384,133.4276,133.16,133.1699,8361.0
2024-02-20 12:20:00,134.36,134.37,134.23,134.3,4586.0,133.1402,133.1501,133.0114,133.0808,4586.0
2024-02-20 12:30:00,134.26,134.5,134.17,134.36,7493.0,133.0411,133.2789,132.9519,133.1402,7493.0
2024-02-20 12:40:00,134.4,134.81,134.4,134.72,5651.0,133.1798,133.5861,133.1798,133.4969,5651.0
2024-02-20 12:50:00,134.73,134.91,134.66,134.9,6981.0,133.5068,133.6852,133.4375,133.6753,6981.0
2024-02-20 13:00:00,134.94,134.98,134.72,134.8,6837.0,133.7149,133.7546,133.4969,133.5762,6837.0
2024-02-20 13:10:00,134.84,134.89,134.66,134.73,3807.0,133.6159,133.6654,133.4375,133.5068,3807.0
2024-02-20 13:20:00,134.73,135.08,134.73,134.82,6513.0,133.5068,133.8537,133.5068,133.596,6513.0
2024-02-20 13:30:00,134.85,134.85,134.69,134.73,4829.0,133.6258,133.6258,133.4672,133.5068,4829.0
2024-02-20 13:40:00,134.72,135.01,134.67,134.96,5414.0,133.4969,133.7843,133.4474,133.7348,5414.0
2024-02-20 13:50:00,134.97,135.03,134.93,135.03,3920.0,133.7447,133.8041,133.705,133.8041,3920.0
2024-02-20 14:00:00,135.02,135.07,134.79,134.85,8188.0,133.7942,133.8438,133.5663,133.6258,8188.0
2024-02-20 14:10:00,134.85,134.99,134.66,134.99,19832.0,133.6258,133.7645,133.4375,133.7645,19832.0
2024-02-20 14:20:00,135.02,135.18,134.89,135.11,6397.0,133.7942,133.9528,133.6654,133.8834,6397.0
2024-02-20 14:30:00,135.1,135.1,134.78,134.85,4549.0,133.8735,133.8735,133.5564,133.6258,4549.0
2024-02-20 14:40:00,134.85,135.17,134.84,135.17,5708.0,133.6258,133.9429,133.6159,133.9429,5708.0
2024-02-20 14:50:00,135.15,135.15,134.85,134.92,12836.0,133.923,133.923,133.6258,133.6951,12836.0
2024-02-20 15:00:00,134.92,134.98,134.73,134.78,6203.0,133.6951,133.7546,133.5068,133.5564,6203.0
2024-02-20 15:10:00,134.75,134.79,134.63,134.68,6678.0,133.5267,133.5663,133.4078,133.4573,6678.0
2024-02-20 15:20:00,134.67,134.99,134.65,134.92,26266.0,133.4474,133.7645,133.4276,133.6951,26266.0
2024-02-20 15:30:00,134.92,134.93,134.3,134.4,15710.0,133.6951,133.705,133.0808,133.1798,15710.0
2024-02-20 15:40:00,134.39,134.64,134.18,134.32,26366.0,133.1699,133.4177,132.9618,133.1006,26366.0
2024-02-20 15:50:00,134.32,134.4,133.94,134.18,120054.0,133.1006,133.1798,132.724,132.9618,120054.0
2024-02-21 09:30:00,133.36,134.97,133.28,134.64,24757.0,132.1493,133.7447,132.07,133.4177,24757.0
2024-02-21 09:40:00,134.64,134.84,133.79,134.21,25531.0,133.4177,133.6159,132.5754,132.9916,25531.0
2024-02-21 09:50:00,134.17,134.23,133.27,133.41,11978.0,132.9519,133.0114,132.0601,132.1988,11978.0
2024-02-21 10:00:00,133.41,133.72,133.17,133.35,59002.0,132.1988,132.506,131.961,132.1394,59002.0
2024-02-21 10:10:00,133.33,133.94,133.33,133.79,13629.0,132.1196,132.724,132.1196,132.5754,13629.0
2024-02-21 10:20:00,133.82,134.03,133.62,133.8,23598.0,132.6051,132.8132,132.4069,132.5853,23598.0
2024-02-21 10:30:00,133.81,133.88,133.45,133.45,11125.0,132.5952,132.6646,132.2385,132.2385,11125.0
2024-02-21 10:40:00,133.45,133.84,133.42,133.63,12727.0,132.2385,132.6249,132.2087,132.4168,12727.0
2024-02-21 10:50:00,133.66,134.18,133.63,134.17,6702.0,132.4466,132.9618,132.4168,132.9519,6702.0
2024-02-21 11:00:00,134.11,134.18,133.85,134.03,4170.0,132.8925,132.9618,132.6348,132.8132,4170.0
2024-02-21 11:10:00,134.11,134.32,134.09,134.25,8123.0,132.8925,133.1006,132.8727,133.0312,8123.0
2024-02-21 11:20:00,134.21,134.25,133.97,134.03,7805.0,132.9916,133.0312,132.7537,132.8132,7805.0
2024-02-21 11:30:00,133.98,134.08,133.94,134.05,4315.0,132.7637,132.8627,132.724,132.833,4315.0
2024-02-21 11:40:00,134.11,134.32,134.01,134.23,5226.0,132.8925,133.1006,132.7934,133.0114,5226.0
2024-02-21 11:50:00,134.19,134.32,134.17,134.24,22514.0,132.9718,133.1006,132.9519,133.0213,22514.0
2024-02-21 12:00:00,134.32,134.33,134.01,134.14,5560.0,133.1006,133.1105,132.7934,132.9222,5560.0
2024-02-21 12:10:00,134.08,134.23,134.01,134.21,3432.0,132.8627,133.0114,132.7934,132.9916,3432.0
2024-02-21 12:20:00,134.21,134.39,134.17,134.3,5128.0,132.9916,133.1699,132.9519,133.0808,5128.0
2024-02-21 12:30:00,134.31,134.31,134.12,134.16,6813.0,133.0907,133.0907,132.9024,132.942,6813.0
2024-02-21 12:40:00,134.13,134.35,134.02,134.34,12793.0,132.9123,133.1303,132.8033,133.1204,12793.0
2024-02-21 12:50:00,134.32,134.44,134.24,134.36,7035.0,133.1006,133.2195,133.0213,133.1402,7035.0
2024-02-21 13:00:00,134.32,134.4,134.09,134.34,6357.0,133.1006,133.1798,132.8727,133.1204,6357.0
2024-02-21 13:10:00,134.41,134.5,134.34,134.43,7412.0,133.1898,133.2789,133.1204,133.2096,7412.0
2024-02-21 13:20:00,134.4,134.62,134.34,134.41,5731.0,133.1798,133.3978,133.1204,133.1898,5731.0
2024-02-21 13:30:00,134.46,134.53,134.36,134.53,6271.0,133.2393,133.3087,133.1402,133.3087,6271.0
2024-02-21 13:40:00,134.51,134.8,134.51,134.8,12495.0,133.2888,133.5762,133.2888,133.5762,12495.0
2024-02-21 13:50:00,134.8,134.84,134.68,134.74,7116.0,133.5762,133.6159,133.4573,133.5168,7116.0
2024-02-21 14:00:00,134.68,134.95,134.58,134.8,7375.0,133.4573,133.7249,133.3582,133.5762,7375.0
2024-02-21 14:10:00,134.75,134.81,134.47,134.47,4780.0,133.5267,133.5861,133.2492,133.2492,4780.0
2024-02-21 14:20:00,134.47,134.64,134.37,134.57,6661.0,133.2492,133.4177,133.1501,133.3483,6661.0
2024-02-21 14:30:00,134.55,134.56,134.41,134.52,5581.0,133.3285,133.3384,133.1898,133.2988,5581.0
2024-02-21 14:40:00,134.46,134.67,134.35,134.67,10128.0,133.2393,133.4474,133.1303,133.4474,10128.0
2024-02-21 14:50:00,134.64,134.69,134.49,134.69,7285.0,133.4177,133.4672,133.269,133.4672,7285.0
2024-02-21 15:00:00,134.68,134.7,134.55,134.65,7035.0,133.4573,133.4771,133.3285,133.4276,7035.0
2024-02-21 15:10:00,134.67,134.72,134.46,134.6,11164.0,133.4474,133.4969,133.2393,133.378,11164.0
2024-02-21 15:20:00,134.56,134.85,134.48,134.84,6897.0,133.3384,133.6258,133.2591,133.6159,6897.0
2024-02-21 15:30:00,134.83,135.31,134.83,135.19,13980.0,133.6059,134.0816,133.6059,133.9627,13980.0
2024-02-21 15:40:00,135.22,135.3,135.12,135.13,18652.0,133.9924,134.0717,133.8933,133.9032,18652.0
2024-02-21 15:50:00,135.18,135.45,135.12,135.33,69505.0,133.9528,134.2203,133.8933,134.1014,69505.0
2024-02-22 09:30:00,132.48,133.03,129.01,130.46,244329.0,131.2773,131.8223,127.8388,129.2756,244329.0
2024-02-22 09:40:00,130.65,131.45,129.11,130.69,116044.0,129.4639,130.2566,127.9379,129.5035,116044.0
2024-02-22 09:50:00,130.38,130.97,129.87,130.55,65413.0,129.1963,129.781,128.691,129.3648,65413.0
2024-02-22 10:00:00,130.66,131.31,130.08,130.12,86599.0,129.4738,130.1179,128.8991,128.9387,86599.0
2024-02-22 10:10:00,130.12,131.2,129.75,130.86,110393.0,128.9387,130.0089,128.5721,129.672,110393.0
2024-02-22 10:20:00,130.87,131.57,130.59,130.87,61591.0,129.6819,130.3755,129.4044,129.6819,61591.0
2024-02-22 10:30:00,130.9,131.37,130.61,130.96,28822.0,129.7116,130.1774,129.4243,129.7711,28822.0
2024-02-22 10:40:00,131.06,131.77,130.94,131.75,41951.0,129.8702,130.5737,129.7513,130.5539,41951.0
2024-02-22 10:50:00,131.63,131.68,131.26,131.5,14362.0,130.435,130.4845,130.0684,130.3062,14362.0
2024-02-22 11:00:00,131.55,131.86,131.44,131.81,18913.0,130.3557,130.6629,130.2467,130.6134,18913.0
2024-02-22 11:10:00,131.83,132.42,131.83,132.38,14094.0,130.6332,131.2178,130.6332,131.1782,14094.0
2024-02-22 11:20:00,132.35,132.5,131.89,131.97,43696.0,131.1485,131.2971,130.6926,130.7719,43696.0
2024-02-22 11:30:00,132.07,132.13,131.79,132.0,20827.0,130.871,130.9305,130.5935,130.8016,20827.0
2024-02-22 11:40:00,131.95,132.08,131.7,131.72,13045.0,130.7521,130.8809,130.5044,130.5242,13045.0
2024-02-22 11:50:00,131.74,131.77,131.27,131.44,44545.0,130.544,130.5737,130.0783,130.2467,44545.0
2024-02-22 12:00:00,131.38,131.4,131.11,131.15,16925.0,130.1873,130.2071,129.9197,129.9594,16925.0
2024-02-22 12:10:00,131.13,131.14,130.66,130.66,13241.0,129.9395,129.9494,129.4738,129.4738,13241.0
2024-02-22 12:20:00,130.63,130.84,130.59,130.81,20936.0,129.4441,129.6522,129.4044,129.6224,20936.0
2024-02-22 12:30:00,130.81,131.49,130.81,131.49,10702.0,129.6224,130.2963,129.6224,130.2963,10702.0
2024-02-22 12:40:00,131.52,131.7,131.4,131.53,12914.0,130.326,130.5044,130.2071,130.3359,12914.0
2024-02-22 12:50:00,131.57,131.7,131.45,131.57,12405.0,130.3755,130.5044,130.2566,130.3755,12405.0
2024-02-22 13:00:00,131.67,132.0,131.34,131.99,39581.0,130.4746,130.8016,130.1476,130.7917,39581.0
2024-02-22 13:10:00,131.97,132.53,131.92,132.3,41589.0,130.7719,131.3268,130.7224,131.0989,41589.0
2024-02-22 13:20:00,132.28,132.36,131.91,132.09,19473.0,131.0791,131.1584,130.7125,130.8908,19473.0
2024-02-22 13:30:00,132.08,132.13,131.9,131.9,17547.0,130.8809,130.9305,130.7025,130.7025,17547.0
2024-02-22 13:40:00,132.01,132.02,131.8,131.86,8661.0,130.8115,130.8215,130.6034,130.6629,8661.0
2024-02-22 13:50:00,131.84,132.06,131.73,131.91,13510.0,130.6431,130.8611,130.5341,130.7125,13510.0
2024-02-22 14:00:00,131.91,132.11,131.88,132.02,20721.0,130.7125,130.9106,130.6827,130.8215,20721.0
2024-02-22 14:10:00,132.0,132.16,131.92,132.09,20320.0,130.8016,130.9602,130.7224,130.8908,20320.0
2024-02-22 14:20:00,132.09,132.18,132.06,132.08,29681.0,130.8908,130.98,130.8611,130.8809,29681.0
2024-02-22 14:30:00,132.14,132.23,131.82,132.18,49170.0,130.9404,131.0295,130.6233,130.98,49170.0
2024-02-22 14:40:00,132.19,132.22,131.9,131.96,22896.0,130.9899,131.0196,130.7025,130.762,22896.0
2024-02-22 14:50:00,131.93,132.0,131.6,131.79,31294.0,130.7323,130.8016,130.4053,130.5935,31294.0
2024-02-22 15:00:00,131.78,132.13,131.71,132.01,21200.0,130.5836,130.9305,130.5143,130.8115,21200.0
2024-02-22 15:10:00,131.98,132.11,131.87,131.91,23811.0,130.7818,130.9106,130.6728,130.7125,23811.0
2024-02-22 15:20:00,131.91,132.34,131.91,132.28,41757.0,130.7125,131.1385,130.7125,131.0791,41757.0
2024-02-22 15:30:00,132.3,132.44,132.21,132.4,28901.0,131.0989,131.2376,131.0097,131.198,28901.0
2024-02-22 15:40:00,132.45,132.46,132.23,132.39,48032.0,131.2475,131.2575,131.0295,131.1881,48032.0
2024-02-22 15:50:00,132.35,132.38,131.9,132.02,150667.0,131.1485,131.1782,130.7025,130.8215,150667.0
2024-02-23 09:30:00,132.8,133.25,132.39,133.06,25942.0,131.5944,132.0403,131.1881,131.852,25942.0
2024-02-23 09:40:00,132.95,132.95,131.99,132.18,31802.0,131.743,131.743,130.7917,130.98,31802.0
2024-02-23 09:50:00,131.96,132.53,131.96,132.53,42161.0,130.762,131.3268,130.762,131.3268,42161.0
2024-02-23 10:00:00,132.52,132.62,132.27,132.56,27592.0,131.3169,131.416,131.0692,131.3565,27592.0
2024-02-23 10:10:00,132.55,133.23,132.55,132.74,19925.0,131.3466,132.0205,131.3466,131.5349,19925.0
2024-02-23 10:20:00,132.85,132.96,132.43,132.44,12725.0,131.6439,131.7529,131.2277,131.2376,12725.0
2024-02-23 10:30:00,132.52,132.75,132.45,132.6,12528.0,131.3169,131.5448,131.2475,131.3962,12528.0
2024-02-23 10:40:00,132.61,132.9,132.5,132.76,16352.0,131.4061,131.6935,131.2971,131.5547,16352.0
2024-02-23 10:50:00,132.79,133.03,132.61,133.03,30715.0,131.5845,131.8223,131.4061,131.8223,30715.0
2024-02-23 11:00:00,132.99,133.01,132.7,132.87,20921.0,131.7826,131.8025,131.4953,131.6637,20921.0
2024-02-23 11:10:00,132.85,133.14,132.83,132.96,34082.0,131.6439,131.9313,131.6241,131.7529,34082.0
2024-02-23 11:20:00,132.98,133.16,132.93,133.09,60881.0,131.7727,131.9511,131.7232,131.8817,60881.0
2024-02-23 11:30:00,133.08,133.36,132.92,133.36,64090.0,131.8718,132.1493,131.7133,132.1493,64090.0
2024-02-23 11:40:00,133.27,133.31,133.06,133.16,19629.0,132.0601,132.0997,131.852,131.9511,19629.0
2024-02-23 11:50:00,133.14,133.17,132.69,132.83,9755.0,131.9313,131.961,131.4854,131.6241,9755.0
2024-02-23 12:00:00,132.82,132.94,132.58,132.91,18400.0,131.6142,131.7331,131.3764,131.7034,18400.0
2024-02-23 12:10:00,132.95,132.95,132.6,132.7,6999.0,131.743,131.743,131.3962,131.4953,6999.0
2024-02-23 12:20:00,132.71,132.82,132.53,132.68,14750.0,131.5052,131.6142,131.3268,131.4755,14750.0
2024-02-23 12:30:00,132.72,132.73,132.41,132.47,13648.0,131.5151,131.525,131.2079,131.2674,13648.0
2024-02-23 12:40:00,132.43,132.51,132.37,132.47,10099.0,131.2277,131.307,131.1683,131.2674,10099.0
2024-02-23 12:50:00,132.44,132.53,132.41,132.5,7368.0,131.2376,131.3268,131.2079,131.2971,7368.0
2024-02-23 13:00:00,132.5,132.55,132.4,132.4,14719.0,131.2971,131.3466,131.198,131.198,14719.0
2024-02-23 13:10:00,132.41,132.56,132.4,132.55,19745.0,131.2079,131.3565,131.198,131.3466,19745.0
2024-02-23 13:20:00,132.56,132.65,132.5,132.56,12971.0,131.3565,131.4457,131.2971,131.3565,12971.0
2024-02-23 13:30:00,132.55,132.69,132.49,132.5,66852.0,131.3466,131.4854,131.2872,131.2971,66852.0
2024-02-23 13:40:00,132.52,132.61,132.38,132.38,37200.0,131.3169,131.4061,131.1782,131.1782,37200.0
2024-02-23 13:50:00,132.39,132.45,132.16,132.16,19254.0,131.1881,131.2475,130.9602,130.9602,19254.0
2024-02-23 14:00:00,132.15,132.16,131.85,131.85,56872.0,130.9503,130.9602,130.653,130.653,56872.0
2024-02-23 14:10:00,131.84,131.87,131.74,131.83,17951.0,130.6431,130.6728,130.544,130.6332,17951.0
2024-02-23 14:20:00,131.88,131.98,131.65,131.71,19563.0,130.6827,130.7818,130.4548,130.5143,19563.0
2024-02-23 14:30:00,131.69,131.74,131.57,131.67,11159.0,130.4944,130.544,130.3755,130.4746,11159.0
2024-02-23 14:40:00,131.68,132.03,131.67,131.71,19270.0,130.4845,130.8314,130.4746,130.5143,19270.0
2024-02-23 14:50:00,131.7,132.04,131.66,131.99,15944.0,130.5044,130.8413,130.4647,130.7917,15944.0
2024-02-23 15:00:00,132.0,132.33,131.99,132.19,15236.0,130.8016,131.1286,130.7917,130.9899,15236.0
2024-02-23 15:10:00,132.2,132.33,132.2,132.26,9592.0,130.9998,131.1286,130.9998,131.0593,9592.0
2024-02-23 15:20:00,132.24,132.35,132.17,132.19,28852.0,131.0395,131.1485,130.9701,130.9899,28852.0
2024-02-23 15:30:00,132.19,132.25,132.04,132.1,22772.0,130.9899,131.0494,130.8413,130.9007,22772.0
2024-02-23 15:40:00,132.12,132.47,131.97,132.47,25750.0,130.9205,131.2674,130.7719,131.2674,25750.0
2024-02-23 15:50:00,132.49,132.5,132.04,132.04,132501.0,131.2872,131.2971,130.8413,130.8413,132501.0
2024-02-26 09:30:00,131.78,132.89,131.65,132.72,32095.0,130.5836,131.6836,130.4548,131.5151,32095.0
2024-02-26 09:40:00,132.64,132.64,131.78,131.8,22742.0,131.4358,131.4358,130.5836,130.6034,22742.0
2024-02-26 09:50:00,131.91,132.92,131.9,132.81,25607.0,130.7125,131.7133,130.7025,131.6043,25607.0
2024-02-26 10:00:00,132.88,132.88,132.26,132.31,21362.0,131.6736,131.6736,131.0593,131.1088,21362.0
2024-02-26 10:10:00,132.31,132.31,131.45,131.52,15361.0,131.1088,131.1088,130.2566,130.326,15361.0
2024-02-26 10:20:00,131.44,131.8,131.33,131.79,7722.0,130.2467,130.6034,130.1377,130.5935,7722.0
2024-02-26 10:30:00,131.54,131.81,131.37,131.63,10021.0,130.3458,130.6134,130.1774,130.435,10021.0
2024-02-26 10:40:00,131.7,131.8,131.44,131.52,5136.0,130.5044,130.6034,130.2467,130.326,5136.0
2024-02-26 10:50:00,131.52,131.56,131.11,131.15,20416.0,130.326,130.3656,129.9197,129.9594,20416.0
2024-02-26 11:00:00,131.16,131.37,131.14,131.34,12052.0,129.9693,130.1774,129.9494,130.1476,12052.0
2024-02-26 11:10:00,131.3,131.53,131.2,131.36,10095.0,130.108,130.3359,130.0089,130.1674,10095.0
2024-02-26 11:20:00,131.33,131.33,131.05,131.1,21992.0,130.1377,130.1377,129.8603,129.9098,21992.0
2024-02-26 11:30:00,131.12,131.14,130.93,131.01,33174.0,129.9296,129.9494,129.7413,129.8206,33174.0
2024-02-26 11:40:00,131.05,131.46,131.04,131.45,19062.0,129.8603,130.2665,129.8503,130.2566,19062.0
2024-02-26 11:50:00,131.47,131.63,131.3,131.32,17367.0,130.2764,130.435,130.108,130.1278,17367.0
2024-02-26 12:00:00,131.32,131.4,131.13,131.28,18396.0,130.1278,130.2071,129.9395,130.0882,18396.0
2024-02-26 12:10:00,131.26,131.38,131.2,131.34,7690.0,130.0684,130.1873,130.0089,130.1476,7690.0
2024-02-26 12:20:00,131.32,131.4,131.3,131.31,12810.0,130.1278,130.2071,130.108,130.1179,12810.0
2024-02-26 12:30:00,131.31,131.32,130.93,131.03,23542.0,130.1179,130.1278,129.7413,129.8404,23542.0
2024-02-26 12:40:00,131.04,131.05,130.9,130.99,11769.0,129.8503,129.8603,129.7116,129.8008,11769.0
2024-02-26 12:50:00,131.0,131.15,130.97,131.14,15624.0,129.8107,129.9594,129.781,129.9494,15624.0
2024-02-26 13:00:00,131.13,131.13,130.9,130.9,16462.0,129.9395,129.9395,129.7116,129.7116,16462.0
2024-02-26 13:10:00,130.91,131.09,130.83,131.0,70327.0,129.7215,129.8999,129.6423,129.8107,70327.0
2024-02-26 13:20:00,131.05,131.17,130.93,131.13,18030.0,129.8603,129.9792,129.7413,129.9395,18030.0
2024-02-26 13:30:00,131.1,131.18,130.98,131.04,24751.0,129.9098,129.9891,129.7909,129.8503,24751.0
2024-02-26 13:40:00,131.08,131.28,131.0,131.0,20209.0,129.89,130.0882,129.8107,129.8107,20209.0
2024-02-26 13:50:00,131.01,131.2,130.95,131.19,22077.0,129.8206,130.0089,129.7612,129.999,22077.0
2024-02-26 14:00:00,131.17,131.3,131.17,131.27,21354.0,129.9792,130.108,129.9792,130.0783,21354.0
2024-02-26 14:10:00,131.29,131.31,130.96,130.98,32261.0,130.0981,130.1179,129.7711,129.7909,32261.0
2024-02-26 14:20:00,130.97,131.36,130.95,131.36,11133.0,129.781,130.1674,129.7612,130.1674,11133.0
2024-02-26 14:30:00,131.32,131.47,131.32,131.4,12641.0,130.1278,130.2764,130.1278,130.2071,12641.0
2024-02-26 14:40:00,131.39,131.4,131.15,131.28,11691.0,130.1972,130.2071,129.9594,130.0882,11691.0
2024-02-26 14:50:00,131.31,131.35,131.22,131.22,11549.0,130.1179,130.1575,130.0287,130.0287,11549.0
2024-02-26 15:00:00,131.2,131.41,131.2,131.41,16025.0,130.0089,130.217,130.0089,130.217,16025.0
2024-02-26 15:10:00,131.43,131.52,131.41,131.49,26710.0,130.2368,130.326,130.217,130.2963,26710.0
2024-02-26 15:20:00,131.53,131.81,131.53,131.77,14030.0,130.3359,130.6134,130.3359,130.5737,14030.0
2024-02-26 15:30:00,131.75,131.75,131.35,131.37,16401.0,130.5539,130.5539,130.1575,130.1774,16401.0
2024-02-26 15:40:00,131.4,131.62,131.39,131.62,20404.0,130.2071,130.4251,130.1972,130.4251,20404.0
2024-02-26 15:50:00,131.66,131.7,131.42,131.5,87145.0,130.4647,130.5044,130.2269,130.3062,87145.0
2024-02-27 09:30:00,131.45,131.69,130.87,131.03,47138.0,130.2566,130.4944,129.6819,129.8404,47138.0
2024-02-27 09:40:00,131.02,131.83,130.93,131.72,18310.0,129.8305,130.6332,129.7413,130.5242,18310.0
2024-02-27 09:50:00,131.76,132.05,131.7,132.05,8156.0,130.5638,130.8512,130.5044,130.8512,8156.0
2024-02-27 10:00:00,132.1,132.24,131.39,131.42,10521.0,130.9007,131.0395,130.1972,130.2269,10521.0
2024-02-27 10:10:00,131.38,131.97,131.38,131.89,9354.0,130.1873,130.7719,130.1873,130.6926,9354.0
2024-02-27 10:20:00,131.85,132.49,131.85,132.39,8548.0,130.653,131.2872,130.653,131.1881,8548.0
2024-02-27 10:30:00,132.37,132.56,132.35,132.44,11880.0,131.1683,131.3565,131.1485,131.2376,11880.0
2024-02-27 10:40:00,132.47,132.53,132.37,132.5,11027.0,131.2674,131.3268,131.1683,131.2971,11027.0
2024-02-27 10:50:00,132.51,132.93,132.49,132.91,10838.0,131.307,131.7232,131.2872,131.7034,10838.0
2024-02-27 11:00:00,132.93,132.93,132.61,132.7,11588.0,131.7232,131.7232,131.4061,131.4953,11588.0
2024-02-27 11:10:00,132.73,132.82,132.6,132.64,12634.0,131.525,131.6142,131.3962,131.4358,12634.0
2024-02-27 11:20:00,132.63,132.72,132.49,132.5,13045.0,131.4259,131.5151,131.2872,131.2971,13045.0
2024-02-27 11:30:00,132.48,132.69,132.42,132.64,19859.0,131.2773,131.4854,131.2178,131.4358,19859.0
2024-02-27 11:40:00,132.62,132.67,132.51,132.61,20100.0,131.416,131.4656,131.307,131.4061,20100.0
2024-02-27 11:50:00,132.6,132.71,132.57,132.63,10761.0,131.3962,131.5052,131.3665,131.4259,10761.0
2024-02-27 12:00:00,132.61,132.66,132.58,132.59,15259.0,131.4061,131.4556,131.3764,131.3863,15259.0
2024-02-27 12:10:00,132.59,132.81,132.55,132.62,22601.0,131.3863,131.6043,131.3466,131.416,22601.0
2024-02-27 12:20:00,132.65,132.71,132.57,132.58,9848.0,131.4457,131.5052,131.3665,131.3764,9848.0
2024-02-27 12:30:00,132.58,132.67,132.52,132.52,13084.0,131.3764,131.4656,131.3169,131.3169,13084.0
2024-02-27 12:40:00,132.53,132.62,132.45,132.5,9899.0,131.3268,131.416,131.2475,131.2971,9899.0
2024-02-27 12:50:00,132.5,132.56,132.45,132.45,11172.0,131.2971,131.3565,131.2475,131.2475,11172.0
2024-02-27 13:00:00,132.47,132.76,132.4,132.66,22572.0,131.2674,131.5547,131.198,131.4556,22572.0
2024-02-27 13:10:00,132.65,132.69,132.49,132.51,25583.0,131.4457,131.4854,131.2872,131.307,25583.0
2024-02-27 13:20:00,132.49,132.73,132.44,132.58,14726.0,131.2872,131.525,131.2376,131.3764,14726.0
2024-02-27 13:30:00,132.58,132.89,132.55,132.89,16486.0,131.3764,131.6836,131.3466,131.6836,16486.0
2024-02-27 13:40:00,132.89,132.93,132.8,132.87,19430.0,131.6836,131.7232,131.5944,131.6637,19430.0
2024-02-27 13:50:00,132.9,132.95,132.77,132.86,16491.0,131.6935,131.743,131.5646,131.6538,16491.0
2024-02-27 14:00:00,132.88,133.01,132.75,132.86,29987.0,131.6736,131.8025,131.5448,131.6538,29987.0
2024-02-27 14:10:00,132.83,132.87,132.54,132.56,13344.0,131.6241,131.6637,131.3367,131.3565,13344.0
2024-02-27 14:20:00,132.56,132.71,132.48,132.5,11592.0,131.3565,131.5052,131.2773,131.2971,11592.0
2024-02-27 14:30:00,132.52,132.72,132.52,132.65,15857.0,131.3169,131.5151,131.3169,131.4457,15857.0
2024-02-27 14:40:00,132.69,132.77,132.54,132.63,15222.0,131.4854,131.5646,131.3367,131.4259,15222.0
2024-02-27 14:50:00,132.62,132.79,132.56,132.78,16178.0,131.416,131.5845,131.3565,131.5746,16178.0
2024-02-27 15:00:00,132.8,133.05,132.8,133.05,32548.0,131.5944,131.8421,131.5944,131.8421,32548.0
2024-02-27 15:10:00,133.07,133.09,132.66,132.66,32381.0,131.8619,131.8817,131.4556,131.4556,32381.0
2024-02-27 15:20:00,132.61,132.9,132.57,132.9,31436.0,131.4061,131.6935,131.3665,131.6935,31436.0
2024-02-27 15:30:00,132.89,132.99,132.85,132.86,44638.0,131.6836,131.7826,131.6439,131.6538,44638.0
2024-02-27 15:40:00,132.88,133.16,132.82,133.1,49822.0,131.6736,131.9511,131.6142,131.8916,49822.0
2024-02-27 15:50:00,133.09,133.18,132.53,132.53,142695.0,131.8817,131.9709,131.3268,131.3268,142695.0
2024-02-28 09:30:00,139.88,139.88,136.39,137.42,170923.0,138.6101,138.6101,135.1518,136.1724,170923.0
2024-02-28 09:40:00,137.42,138.0,136.35,137.3,66395.0,136.1724,136.7472,135.1121,136.0535,66395.0
2024-02-28 09:50:00,137.43,137.92,136.99,137.49,49213.0,136.1823,136.6679,135.7463,136.2418,49213.0
2024-02-28 10:00:00,137.59,138.26,137.27,137.99,50413.0,136.3409,137.0048,136.0238,136.7373,50413.0
2024-02-28 10:10:00,137.99,138.39,137.31,137.5,45874.0,136.7373,137.1336,136.0634,136.2517,45874.0
2024-02-28 10:20:00,137.5,137.62,137.21,137.3,32357.0,136.2517,136.3706,135.9643,136.0535,32357.0
2024-02-28 10:30:00,137.39,138.12,137.35,137.91,22466.0,136.1427,136.8661,136.1031,136.658,22466.0
2024-02-28 10:40:00,137.98,138.34,137.86,138.26,18850.0,136.7273,137.0841,136.6084,137.0048,18850.0
2024-02-28 10:50:00,138.28,138.71,138.19,138.39,31756.0,137.0246,137.4507,136.9354,137.1336,31756.0
2024-02-28 11:00:00,138.4,138.95,138.18,138.55,23797.0,137.1435,137.6885,136.9255,137.2922,23797.0
2024-02-28 11:10:00,138.56,138.87,138.52,138.74,15837.0,137.3021,137.6093,137.2624,137.4804,15837.0
2024-02-28 11:20:00,138.68,139.17,138.56,138.87,39385.0,137.421,137.9065,137.3021,137.6093,39385.0
2024-02-28 11:30:00,138.92,138.92,138.41,138.43,22225.0,137.6588,137.6588,137.1534,137.1733,22225.0
2024-02-28 11:40:00,138.46,138.8,138.43,138.73,13803.0,137.203,137.5399,137.1733,137.4705,13803.0
2024-02-28 11:50:00,138.79,139.48,138.75,139.37,27790.0,137.53,138.2137,137.4904,138.1047,27790.0
2024-02-28 12:00:00,139.4,139.4,138.95,139.33,14153.0,138.1345,138.1345,137.6885,138.0651,14153.0
2024-02-28 12:10:00,139.27,139.28,138.9,139.12,26126.0,138.0056,138.0155,137.639,137.857,26126.0
2024-02-28 12:20:00,139.05,139.17,138.96,139.09,21017.0,137.7876,137.9065,137.6984,137.8273,21017.0
2024-02-28 12:30:00,139.09,139.09,138.76,138.76,22408.0,137.8273,137.8273,137.5003,137.5003,22408.0
2024-02-28 12:40:00,138.73,139.2,138.73,138.97,13312.0,137.4705,137.9363,137.4705,137.7084,13312.0
2024-02-28 12:50:00,138.93,138.94,138.27,138.4,17899.0,137.6687,137.6786,137.0147,137.1435,17899.0
2024-02-28 13:00:00,138.39,138.61,138.09,138.13,14276.0,137.1336,137.3516,136.8363,136.876,14276.0
2024-02-28 13:10:00,138.17,138.29,138.08,138.22,13356.0,136.9156,137.0345,136.8264,136.9652,13356.0
2024-02-28 13:20:00,138.24,138.67,138.23,138.57,11947.0,136.985,137.4111,136.9751,137.312,11947.0
2024-02-28 13:30:00,138.63,138.65,138.27,138.28,13808.0,137.3714,137.3913,137.0147,137.0246,13808.0
2024-02-28 13:40:00,138.28,138.34,137.92,138.12,19998.0,137.0246,137.0841,136.6679,136.8661,19998.0
2024-02-28 13:50:00,138.16,138.17,137.63,137.69,19864.0,136.9057,136.9156,136.3805,136.44,19864.0
2024-02-28 14:00:00,137.69,137.69,137.08,137.09,20470.0,136.44,136.44,135.8355,135.8454,20470.0
2024-02-28 14:10:00,137.09,137.13,136.84,136.94,24867.0,135.8454,135.8851,135.5977,135.6968,24867.0
2024-02-28 14:20:00,136.91,137.28,136.86,137.27,14217.0,135.6671,136.0337,135.6175,136.0238,14217.0
2024-02-28 14:30:00,137.28,137.33,137.01,137.2,15775.0,136.0337,136.0832,135.7661,135.9544,15775.0
2024-02-28 14:40:00,137.22,137.34,137.13,137.25,22045.0,135.9742,136.0932,135.8851,136.004,22045.0
2024-02-28 14:50:00,137.25,137.25,137.05,137.05,16920.0,136.004,136.004,135.8058,135.8058,16920.0
2024-02-28 15:00:00,137.13,137.28,136.89,136.99,30097.0,135.8851,136.0337,135.6472,135.7463,30097.0
2024-02-28 15:10:00,137.01,137.24,136.98,137.18,15684.0,135.7661,135.9941,135.7364,135.9346,15684.0
2024-02-28 15:20:00,137.19,137.19,136.94,137.1,43612.0,135.9445,135.9445,135.6968,135.8553,43612.0
2024-02-28 15:30:00,137.12,137.18,137.01,137.04,22358.0,135.8752,135.9346,135.7661,135.7959,22358.0
2024-02-28 15:40:00,137.03,137.15,136.87,136.99,40049.0,135.786,135.9049,135.6274,135.7463,40049.0
2024-02-28 15:50:00,136.98,137.27,136.82,137.01,260084.0,135.7364,136.0238,135.5779,135.7661,260084.0
2024-02-29 09:30:00,137.51,137.81,136.58,136.85,50875.0,136.2616,136.5589,135.3401,135.6076,50875.0
2024-02-29 09:40:00,136.88,137.3,136.36,136.7,18928.0,135.6373,136.0535,135.1221,135.459,18928.0
2024-02-29 09:50:00,136.77,137.0,136.54,136.67,10453.0,135.5283,135.7562,135.3004,135.4292,10453.0
2024-02-29 10:00:00,136.71,136.71,136.22,136.28,11967.0,135.4689,135.4689,134.9833,135.0428,11967.0
2024-02-29 10:10:00,136.28,136.28,135.97,136.11,11616.0,135.0428,135.0428,134.7356,134.8743,11616.0
2024-02-29 10:20:00,135.98,136.3,135.86,136.25,14483.0,134.7455,135.0626,134.6266,135.013,14483.0
2024-02-29 10:30:00,136.3,136.42,136.1,136.4,15742.0,135.0626,135.1815,134.8644,135.1617,15742.0
2024-02-29 10:40:00,136.4,136.66,136.24,136.62,12610.0,135.1617,135.4193,135.0031,135.3797,12610.0
2024-02-29 10:50:00,136.64,137.13,136.5,136.92,31117.0,135.3995,135.8851,135.2608,135.677,31117.0
2024-02-29 11:00:00,136.94,137.07,136.71,137.02,21063.0,135.6968,135.8256,135.4689,135.7761,21063.0
2024-02-29 11:10:00,137.04,137.22,136.98,137.08,17458.0,135.7959,135.9742,135.7364,135.8355,17458.0
2024-02-29 11:20:00,137.07,137.27,136.96,137.0,16623.0,135.8256,136.0238,135.7166,135.7562,16623.0
2024-02-29 11:30:00,137.0,137.16,136.71,136.74,12050.0,135.7562,135.9148,135.4689,135.4986,12050.0
2024-02-29 11:40:00,136.74,137.01,136.67,137.0,14372.0,135.4986,135.7661,135.4292,135.7562,14372.0
2024-02-29 11:50:00,136.97,136.97,136.67,136.68,7701.0,135.7265,135.7265,135.4292,135.4391,7701.0
2024-02-29 12:00:00,136.7,136.76,136.49,136.55,15507.0,135.459,135.5184,135.2509,135.3103,15507.0
2024-02-29 12:10:00,136.56,137.0,136.56,136.96,15373.0,135.3202,135.7562,135.3202,135.7166,15373.0
2024-02-29 12:20:00,136.92,136.96,136.57,136.57,15979.0,135.677,135.7166,135.3301,135.3301,15979.0
2024-02-29 12:30:00,136.54,136.68,136.47,136.63,7451.0,135.3004,135.4391,135.2311,135.3896,7451.0
2024-02-29 12:40:00,136.65,137.04,136.64,137.04,9876.0,135.4094,135.7959,135.3995,135.7959,9876.0
2024-02-29 12:50:00,137.06,137.16,136.99,136.99,9308.0,135.8157,135.9148,135.7463,135.7463,9308.0
2024-02-29 13:00:00,136.98,137.09,136.9,137.05,16170.0,135.7364,135.8454,135.6571,135.8058,16170.0
2024-02-29 13:10:00,136.99,137.35,136.98,137.35,15687.0,135.7463,136.1031,135.7364,136.1031,15687.0
2024-02-29 13:20:00,137.39,137.43,137.18,137.39,9573.0,136.1427,136.1823,135.9346,136.1427,9573.0
2024-02-29 13:30:00,137.4,137.47,137.27,137.47,8558.0,136.1526,136.222,136.0238,136.222,8558.0
2024-02-29 13:40:00,137.44,137.54,137.28,137.34,9598.0,136.1922,136.2913,136.0337,136.0932,9598.0
2024-02-29 13:50:00,137.37,137.48,137.31,137.41,8069.0,136.1229,136.2319,136.0634,136.1625,8069.0
2024-02-29 14:00:00,137.46,137.46,137.27,137.39,9201.0,136.2121,136.2121,136.0238,136.1427,9201.0
2024-02-29 14:10:00,137.39,137.57,137.36,137.54,15610.0,136.1427,136.3211,136.113,136.2913,15610.0
2024-02-29 14:20:00,137.59,137.65,137.46,137.46,20335.0,136.3409,136.4003,136.2121,136.2121,20335.0
2024-02-29 14:30:00,137.46,137.5,137.17,137.19,7896.0,136.2121,136.2517,135.9247,135.9445,7896.0
2024-02-29 14:40:00,137.22,137.33,137.15,137.26,10458.0,135.9742,136.0832,135.9049,136.0139,10458.0
2024-02-29 14:50:00,137.29,137.56,137.25,137.48,19785.0,136.0436,136.3112,136.004,136.2319,19785.0
2024-02-29 15:00:00,137.52,137.53,137.35,137.37,19430.0,136.2715,136.2814,136.1031,136.1229,19430.0
2024-02-29 15:10:00,137.36,137.48,137.26,137.43,20172.0,136.113,136.2319,136.0139,136.1823,20172.0
2024-02-29 15:20:00,137.44,137.87,137.43,137.79,36912.0,136.1922,136.6183,136.1823,136.5391,36912.0
2024-02-29 15:30:00,137.81,138.03,137.77,138.0,25516.0,136.5589,136.7769,136.5193,136.7472,25516.0
2024-02-29 15:40:00,138.03,138.03,137.64,137.66,41114.0,136.7769,136.7769,136.3904,136.4102,41114.0
2024-02-29 15:50:00,137.66,137.67,137.05,137.06,147945.0,136.4102,136.4202,135.8058,135.8157,147945.0
2024-03-01 09:30:00,137.03,137.03,134.88,135.03,37055.0,135.786,135.786,133.6555,133.8041,37055.0
2024-03-01 09:40:00,135.0,135.4,134.67,135.31,13863.0,133.7744,134.1708,133.4474,134.0816,13863.0
2024-03-01 09:50:00,135.32,135.98,135.19,135.89,7712.0,134.0915,134.7455,133.9627,134.6563,7712.0
2024-03-01 10:00:00,136.09,136.14,135.6,136.06,10897.0,134.8545,134.904,134.369,134.8248,10897.0
2024-03-01 10:10:00,136.18,136.6,136.1,136.44,8369.0,134.9437,135.3599,134.8644,135.2013,8369.0
2024-03-01 10:20:00,136.43,137.23,136.24,137.22,17486.0,135.1914,135.9842,135.0031,135.9742,17486.0
2024-03-01 10:30:00,137.21,137.26,136.8,137.12,33555.0,135.9643,136.0139,135.5581,135.8752,33555.0
2024-03-01 10:40:00,137.13,137.22,136.88,137.06,8321.0,135.8851,135.9742,135.6373,135.8157,8321.0
2024-03-01 10:50:00,137.14,137.55,137.12,137.41,15484.0,135.895,136.3012,135.8752,136.1625,15484.0
2024-03-01 11:00:00,137.41,137.43,137.21,137.21,29791.0,136.1625,136.1823,135.9643,135.9643,29791.0
2024-03-01 11:10:00,137.28,137.45,137.08,137.37,17495.0,136.0337,136.2022,135.8355,136.1229,17495.0
2024-03-01 11:20:00,137.34,137.35,137.03,137.14,11346.0,136.0932,136.1031,135.786,135.895,11346.0
2024-03-01 11:30:00,137.15,137.37,137.02,137.37,16788.0,135.9049,136.1229,135.7761,136.1229,16788.0
2024-03-01 11:40:00,137.38,137.38,137.24,137.37,8245.0,136.1328,136.1328,135.9941,136.1229,8245.0
2024-03-01 11:50:00,137.35,137.5,137.33,137.44,10557.0,136.1031,136.2517,136.0832,136.1922,10557.0
2024-03-01 12:00:00,137.42,137.6,137.39,137.6,10711.0,136.1724,136.3508,136.1427,136.3508,10711.0
2024-03-01 12:10:00,137.61,137.89,137.61,137.89,34326.0,136.3607,136.6382,136.3607,136.6382,34326.0
2024-03-01 12:20:00,137.89,138.2,137.88,138.15,13149.0,136.6382,136.9453,136.6283,136.8958,13149.0
2024-03-01 12:30:00,138.18,138.35,138.09,138.14,24218.0,136.9255,137.094,136.8363,136.8859,24218.0
2024-03-01 12:40:00,138.1,138.14,137.96,138.09,13435.0,136.8463,136.8859,136.7075,136.8363,13435.0
2024-03-01 12:50:00,138.09,138.23,138.08,138.22,11815.0,136.8363,136.9751,136.8264,136.9652,11815.0
2024-03-01 13:00:00,138.16,138.33,138.11,138.28,12846.0,136.9057,137.0742,136.8562,137.0246,12846.0
2024-03-01 13:10:00,138.3,138.36,138.06,138.35,15108.0,137.0444,137.1039,136.8066,137.094,15108.0
2024-03-01 13:20:00,138.34,138.44,138.1,138.16,11884.0,137.0841,137.1832,136.8463,136.9057,11884.0
2024-03-01 13:30:00,138.18,138.43,138.12,138.43,15109.0,136.9255,137.1733,136.8661,137.1733,15109.0
2024-03-01 13:40:00,138.4,138.65,138.33,138.54,12203.0,137.1435,137.3913,137.0742,137.2823,12203.0
2024-03-01 13:50:00,138.52,138.62,138.4,138.56,11408.0,137.2624,137.3615,137.1435,137.3021,11408.0
2024-03-01 14:00:00,138.54,138.73,138.54,138.65,10941.0,137.2823,137.4705,137.2823,137.3913,10941.0
2024-03-01 14:10:00,138.68,138.72,138.54,138.58,11657.0,137.421,137.4606,137.2823,137.3219,11657.0
2024-03-01 14:20:00,138.57,138.75,138.43,138.74,9668.0,137.312,137.4904,137.1733,137.4804,9668.0
2024-03-01 14:30:00,138.74,138.78,138.59,138.63,11417.0,137.4804,137.5201,137.3318,137.3714,11417.0
2024-03-01 14:40:00,138.64,138.68,138.56,138.62,12346.0,137.3814,137.421,137.3021,137.3615,12346.0
2024-03-01 14:50:00,138.64,138.86,138.63,138.82,14533.0,137.3814,137.5994,137.3714,137.5597,14533.0
2024-03-01 15:00:00,138.83,138.83,138.48,138.63,18679.0,137.5696,137.5696,137.2228,137.3714,18679.0
2024-03-01 15:10:00,138.64,138.7,138.55,138.68,15156.0,137.3814,137.4408,137.2922,137.421,15156.0
2024-03-01 15:20:00,138.69,138.74,138.38,138.49,16054.0,137.4309,137.4804,137.1237,137.2327,16054.0
2024-03-01 15:30:00,138.49,138.5,138.28,138.48,19786.0,137.2327,137.2426,137.0246,137.2228,19786.0
2024-03-01 15:40:00,138.46,138.86,138.36,138.84,41432.0,137.203,137.5994,137.1039,137.5795,41432.0
2024-03-01 15:50:00,138.84,139.15,138.76,139.07,180208.0,137.5795,137.8867,137.5003,137.8074,180208.0
2024-03-04 09:30:00,139.15,139.97,138.81,139.61,39538.0,137.8867,138.6993,137.5498,138.3425,39538.0
2024-03-04 09:40:00,139.62,140.51,139.54,140.06,70332.0,138.3525,139.2344,138.2732,138.7885,70332.0
2024-03-04 09:50:00,140.15,141.12,140.1,141.0,17161.0,138.8776,139.8388,138.8281,139.7199,17161.0
2024-03-04 10:00:00,140.99,141.36,140.83,141.09,21414.0,139.71,140.0767,139.5515,139.8091,21414.0
2024-03-04 10:10:00,141.19,141.35,140.96,141.26,17776.0,139.9082,140.0667,139.6803,139.9776,17776.0
2024-03-04 10:20:00,141.27,141.32,140.84,140.84,36727.0,139.9875,140.037,139.5614,139.5614,36727.0
2024-03-04 10:30:00,140.77,141.28,140.77,141.15,12290.0,139.492,139.9974,139.492,139.8686,12290.0
2024-03-04 10:40:00,141.18,141.38,141.11,141.24,16452.0,139.8983,140.0965,139.8289,139.9577,16452.0
2024-03-04 10:50:00,141.22,141.29,141.08,141.29,14078.0,139.9379,140.0073,139.7992,140.0073,14078.0
2024-03-04 11:00:00,141.31,141.39,141.19,141.38,16274.0,140.0271,140.1064,139.9082,140.0965,16274.0
2024-03-04 11:10:00,141.39,141.93,141.34,141.89,37071.0,140.1064,140.6415,140.0568,140.6018,37071.0
2024-03-04 11:20:00,141.85,142.04,141.75,142.01,34859.0,140.5622,140.7505,140.4631,140.7208,34859.0
2024-03-04 11:30:00,142.0,142.19,141.92,142.16,17259.0,140.7108,140.8991,140.6316,140.8694,17259.0
2024-03-04 11:40:00,142.19,142.56,142.0,142.5,15826.0,140.8991,141.2658,140.7108,141.2063,15826.0
2024-03-04 11:50:00,142.5,142.64,142.33,142.4,19300.0,141.2063,141.345,141.0379,141.1072,19300.0
2024-03-04 12:00:00,142.4,142.7,142.36,142.68,22417.0,141.1072,141.4045,141.0676,141.3847,22417.0
2024-03-04 12:10:00,142.7,142.8,142.34,142.57,21845.0,141.4045,141.5036,141.0478,141.2757,21845.0
2024-03-04 12:20:00,142.61,142.8,142.47,142.69,36702.0,141.3153,141.5036,141.1766,141.3946,36702.0
2024-03-04 12:30:00,142.67,143.24,142.64,143.2,20415.0,141.3748,141.9396,141.345,141.9,20415.0
2024-03-04 12:40:00,143.24,143.39,142.76,142.76,38780.0,141.9396,142.0882,141.4639,141.4639,38780.0
2024-03-04 12:50:00,142.75,142.94,142.68,142.71,11557.0,141.454,141.6423,141.3847,141.4144,11557.0
2024-03-04 13:00:00,142.74,142.9,142.68,142.74,10549.0,141.4441,141.6027,141.3847,141.4441,10549.0
2024-03-04 13:10:00,142.77,142.87,142.7,142.81,11473.0,141.4739,141.5729,141.4045,141.5135,11473.0
2024-03-04 13:20:00,142.82,142.93,142.62,142.64,12072.0,141.5234,141.6324,141.3252,141.345,12072.0
2024-03-04 13:30:00,142.66,142.73,142.53,142.73,17599.0,141.3649,141.4342,141.236,141.4342,17599.0
2024-03-04 13:40:00,142.72,142.79,142.61,142.76,16040.0,141.4243,141.4937,141.3153,141.4639,16040.0
2024-03-04 13:50:00,142.79,142.86,142.72,142.86,13913.0,141.4937,141.563,141.4243,141.563,13913.0
2024-03-04 14:00:00,142.87,143.28,142.87,143.22,23141.0,141.5729,141.9792,141.5729,141.9198,23141.0
2024-03-04 14:10:00,143.23,143.28,143.0,143.01,20432.0,141.9297,141.9792,141.7018,141.7117,20432.0
2024-03-04 14:20:00,143.02,143.03,142.55,142.61,46980.0,141.7216,141.7315,141.2559,141.3153,46980.0
2024-03-04 14:30:00,142.58,143.01,142.46,143.0,25289.0,141.2856,141.7117,141.1667,141.7018,25289.0
2024-03-04 14:40:00,143.01,143.21,142.98,143.15,20394.0,141.7117,141.9099,141.682,141.8504,20394.0
2024-03-04 14:50:00,143.16,143.16,142.7,142.74,18827.0,141.8603,141.8603,141.4045,141.4441,18827.0
2024-03-04 15:00:00,142.71,143.1,142.6,143.09,27064.0,141.4144,141.8009,141.3054,141.791,27064.0
2024-03-04 15:10:00,143.08,143.2,143.04,143.05,24857.0,141.781,141.9,141.7414,141.7513,24857.0
2024-03-04 15:20:00,143.04,143.14,142.91,143.01,41446.0,141.7414,141.8405,141.6126,141.7117,41446.0
2024-03-04 15:30:00,143.02,143.04,142.63,142.77,37563.0,141.7216,141.7414,141.3351,141.4739,37563.0
2024-03-04 15:40:00,142.8,143.45,142.78,143.44,70982.0,141.5036,142.1477,141.4838,142.1378,70982.0
2024-03-04 15:50:00,143.45,143.49,142.87,142.87,218500.0,142.1477,142.1873,141.5729,141.5729,218500.0
2024-03-05 09:30:00,143.0,144.88,143.0,144.88,58138.0,141.7018,143.5647,141.7018,143.5647,58138.0
2024-03-05 09:40:00,144.79,145.97,144.79,145.6,64981.0,143.4755,144.6448,143.4755,144.2782,64981.0
2024-03-05 09:50:00,145.6,146.4,145.45,146.22,161258.0,144.2782,145.0709,144.1295,144.8925,161258.0
2024-03-05 10:00:00,146.25,146.27,145.31,145.41,83112.0,144.9223,144.9421,143.9908,144.0899,83112.0
2024-03-05 10:10:00,145.41,145.46,144.78,144.81,40590.0,144.0899,144.1394,143.4656,143.4953,40590.0
2024-03-05 10:20:00,144.9,145.2,144.35,145.11,94523.0,143.5845,143.8818,143.0395,143.7926,94523.0
2024-03-05 10:30:00,145.12,145.16,144.22,144.87,29391.0,143.8025,143.8422,142.9107,143.5548,29391.0
2024-03-05 10:40:00,144.84,145.01,144.45,144.46,27401.0,143.5251,143.6935,143.1386,143.1485,27401.0
2024-03-05 10:50:00,144.46,144.55,143.88,144.0,47306.0,143.1485,143.2377,142.5738,142.6927,47306.0
2024-03-05 11:00:00,144.02,144.02,143.36,143.61,18732.0,142.7125,142.7125,142.0585,142.3062,18732.0
2024-03-05 11:10:00,143.61,143.72,143.4,143.7,13839.0,142.3062,142.4152,142.0981,142.3954,13839.0
2024-03-05 11:20:00,143.71,144.02,143.43,143.92,24460.0,142.4053,142.7125,142.1279,142.6134,24460.0
2024-03-05 11:30:00,143.94,144.12,143.88,144.09,22498.0,142.6332,142.8116,142.5738,142.7819,22498.0
2024-03-05 11:40:00,144.08,144.1,143.86,144.01,16213.0,142.772,142.7918,142.554,142.7026,16213.0
2024-03-05 11:50:00,143.95,144.52,143.92,144.47,20202.0,142.6431,143.208,142.6134,143.1584,20202.0
2024-03-05 12:00:00,144.48,144.55,144.31,144.37,17358.0,143.1683,143.2377,142.9999,143.0593,17358.0
2024-03-05 12:10:00,144.39,144.39,144.14,144.28,39466.0,143.0792,143.0792,142.8314,142.9701,39466.0
2024-03-05 12:20:00,144.26,144.73,144.23,144.73,34592.0,142.9503,143.4161,142.9206,143.4161,34592.0
2024-03-05 12:30:00,144.71,144.89,144.6,144.78,26550.0,143.3962,143.5746,143.2872,143.4656,26550.0
2024-03-05 12:40:00,144.78,144.78,144.39,144.46,21165.0,143.4656,143.4656,143.0792,143.1485,21165.0
2024-03-05 12:50:00,144.33,144.39,144.19,144.32,8454.0,143.0197,143.0792,142.881,143.0098,8454.0
2024-03-05 13:00:00,144.29,144.3,143.94,144.06,7054.0,142.9801,142.99,142.6332,142.7521,7054.0
2024-03-05 13:10:00,144.07,144.08,143.74,143.86,6427.0,142.7621,142.772,142.4351,142.554,6427.0
2024-03-05 13:20:00,143.87,144.35,143.87,144.28,17071.0,142.5639,143.0395,142.5639,142.9701,17071.0
2024-03-05 13:30:00,144.28,144.52,144.0,144.13,30644.0,142.9701,143.208,142.6927,142.8215,30644.0
2024-03-05 13:40:00,144.12,144.23,143.92,144.1,16200.0,142.8116,142.9206,142.6134,142.7918,16200.0
2024-03-05 13:50:00,144.09,144.21,143.86,143.89,25191.0,142.7819,142.9008,142.554,142.5837,25191.0
2024-03-05 14:00:00,143.89,144.19,143.86,144.15,13710.0,142.5837,142.881,142.554,142.8413,13710.0
2024-03-05 14:10:00,144.1,144.17,143.98,144.06,10406.0,142.7918,142.8611,142.6729,142.7521,10406.0
2024-03-05 14:20:00,144.05,144.13,144.02,144.11,10295.0,142.7422,142.8215,142.7125,142.8017,10295.0
2024-03-05 14:30:00,144.11,144.28,143.94,144.28,15685.0,142.8017,142.9701,142.6332,142.9701,15685.0
2024-03-05 14:40:00,144.26,144.44,144.14,144.44,19922.0,142.9503,143.1287,142.8314,143.1287,19922.0
2024-03-05 14:50:00,144.45,144.64,144.36,144.44,30095.0,143.1386,143.3269,143.0494,143.1287,30095.0
2024-03-05 15:00:00,144.46,144.71,144.42,144.65,45678.0,143.1485,143.3962,143.1089,143.3368,45678.0
2024-03-05 15:10:00,144.66,144.8,144.57,144.8,38193.0,143.3467,143.4854,143.2575,143.4854,38193.0
2024-03-05 15:20:00,144.78,144.86,144.28,144.51,58379.0,143.4656,143.5449,142.9701,143.1981,58379.0
2024-03-05 15:30:00,144.45,144.45,144.09,144.1,24736.0,143.1386,143.1386,142.7819,142.7918,24736.0
2024-03-05 15:40:00,144.08,144.72,143.9,144.72,58017.0,142.772,143.4062,142.5936,143.4062,58017.0
2024-03-05 15:50:00,144.77,144.77,144.31,144.34,163467.0,143.4557,143.4557,142.9999,143.0296,163467.0
2024-03-06 09:30:00,145.0,147.19,144.75,146.95,65622.0,143.6836,145.8537,143.4359,145.6159,65622.0
2024-03-06 09:40:00,146.88,147.44,146.49,147.26,54553.0,145.5465,146.1015,145.1601,145.9231,54553.0
2024-03-06 09:50:00,147.26,147.26,145.51,145.55,24506.0,145.9231,145.9231,144.189,144.2286,24506.0
2024-03-06 10:00:00,145.66,146.19,145.61,145.86,62268.0,144.3376,144.8628,144.2881,144.5358,62268.0
2024-03-06 10:10:00,145.84,146.86,145.74,146.83,39686.0,144.516,145.5267,144.4169,145.497,39686.0
2024-03-06 10:20:00,146.88,147.14,146.6,146.92,65375.0,145.5465,145.8042,145.2691,145.5862,65375.0
2024-03-06 10:30:00,146.81,146.85,146.27,146.8,36536.0,145.4772,145.5168,144.9421,145.4673,36536.0
2024-03-06 10:40:00,146.84,147.03,146.83,147.0,20088.0,145.5069,145.6952,145.497,145.6655,20088.0
2024-03-06 10:50:00,146.99,147.17,146.96,147.05,20201.0,145.6555,145.8339,145.6258,145.715,20201.0
2024-03-06 11:00:00,146.99,147.12,146.82,147.03,20232.0,145.6555,145.7844,145.4871,145.6952,20232.0
2024-03-06 11:10:00,147.02,147.06,146.92,146.98,20078.0,145.6853,145.7249,145.5862,145.6456,20078.0
2024-03-06 11:20:00,147.02,147.13,146.92,147.06,14472.0,145.6853,145.7943,145.5862,145.7249,14472.0
2024-03-06 11:30:00,147.09,147.28,146.83,147.08,35057.0,145.7546,145.9429,145.497,145.7447,35057.0
2024-03-06 11:40:00,147.09,147.21,146.97,147.11,10853.0,145.7546,145.8735,145.6357,145.7745,10853.0
2024-03-06 11:50:00,147.14,147.27,146.99,146.99,13191.0,145.8042,145.933,145.6555,145.6555,13191.0
2024-03-06 12:00:00,147.0,147.17,146.94,147.07,12924.0,145.6655,145.8339,145.606,145.7348,12924.0
2024-03-06 12:10:00,147.12,147.21,146.81,146.84,9408.0,145.7844,145.8735,145.4772,145.5069,9408.0
2024-03-06 12:20:00,146.84,146.84,146.6,146.84,17366.0,145.5069,145.5069,145.2691,145.5069,17366.0
2024-03-06 12:30:00,146.82,147.08,146.81,147.07,10472.0,145.4871,145.7447,145.4772,145.7348,10472.0
2024-03-06 12:40:00,147.14,147.16,146.94,146.99,8990.0,145.8042,145.824,145.606,145.6555,8990.0
2024-03-06 12:50:00,147.03,147.09,146.87,147.02,10117.0,145.6952,145.7546,145.5366,145.6853,10117.0
2024-03-06 13:00:00,147.02,147.05,146.77,146.8,18567.0,145.6853,145.715,145.4375,145.4673,18567.0
2024-03-06 13:10:00,146.8,146.81,146.55,146.81,14247.0,145.4673,145.4772,145.2195,145.4772,14247.0
2024-03-06 13:20:00,146.87,147.04,146.85,147.04,15179.0,145.5366,145.7051,145.5168,145.7051,15179.0
2024-03-06 13:30:00,147.0,147.05,146.43,146.7,41763.0,145.6655,145.715,145.1006,145.3682,41763.0
2024-03-06 13:40:00,146.72,146.84,145.96,145.99,15947.0,145.388,145.5069,144.6349,144.6646,15947.0
2024-03-06 13:50:00,145.89,146.1,145.77,145.8,31678.0,144.5655,144.7736,144.4466,144.4763,31678.0
2024-03-06 14:00:00,145.89,146.56,145.77,146.5,32300.0,144.5655,145.2294,144.4466,145.17,32300.0
2024-03-06 14:10:00,146.5,146.58,146.25,146.37,24374.0,145.17,145.2493,144.9223,145.0412,24374.0
2024-03-06 14:20:00,146.37,146.47,146.19,146.46,22461.0,145.0412,145.1403,144.8628,145.1304,22461.0
2024-03-06 14:30:00,146.48,146.52,146.31,146.41,14871.0,145.1502,145.1898,144.9817,145.0808,14871.0
2024-03-06 14:40:00,146.38,146.57,146.26,146.49,20937.0,145.0511,145.2394,144.9322,145.1601,20937.0
2024-03-06 14:50:00,146.49,146.62,146.36,146.44,25767.0,145.1601,145.2889,145.0313,145.1105,25767.0
2024-03-06 15:00:00,146.47,146.51,146.17,146.48,23617.0,145.1403,145.1799,144.843,145.1502,23617.0
2024-03-06 15:10:00,146.51,146.71,146.43,146.48,21227.0,145.1799,145.3781,145.1006,145.1502,21227.0
2024-03-06 15:20:00,146.48,146.54,146.27,146.53,27523.0,145.1502,145.2096,144.9421,145.1997,27523.0
2024-03-06 15:30:00,146.55,146.73,146.47,146.71,40890.0,145.2195,145.3979,145.1403,145.3781,40890.0
2024-03-06 15:40:00,146.74,146.93,146.64,146.75,61899.0,145.4078,145.5961,145.3087,145.4177,61899.0
2024-03-06 15:50:00,146.79,146.79,145.99,146.21,210212.0,145.4574,145.4574,144.6646,144.8826,210212.0
2024-03-07 09:30:00,147.09,148.93,147.09,148.12,51656.0,145.7546,147.5779,145.7546,146.7753,51656.0
2024-03-07 09:40:00,148.28,148.32,147.42,147.55,19764.0,146.9338,146.9735,146.0816,146.2105,19764.0
2024-03-07 09:50:00,147.68,148.41,147.59,148.31,13757.0,146.3393,147.0627,146.2501,146.9636,13757.0
2024-03-07 10:00:00,148.33,148.33,147.42,147.43,29062.0,146.9834,146.9834,146.0816,146.0916,29062.0
2024-03-07 10:10:00,147.45,147.87,147.29,147.58,26813.0,146.1114,146.5276,145.9528,146.2402,26813.0
2024-03-07 10:20:00,147.67,148.0,147.58,147.78,20076.0,146.3294,146.6564,146.2402,146.4384,20076.0
2024-03-07 10:30:00,147.76,147.76,147.38,147.5,14473.0,146.4186,146.4186,146.042,146.1609,14473.0
2024-03-07 10:40:00,147.44,147.9,147.44,147.75,13562.0,146.1015,146.5573,146.1015,146.4086,13562.0
2024-03-07 10:50:00,147.75,148.06,147.51,148.03,28026.0,146.4086,146.7158,146.1708,146.6861,28026.0
2024-03-07 11:00:00,148.0,148.46,148.0,148.15,36669.0,146.6564,147.1122,146.6564,146.805,36669.0
2024-03-07 11:10:00,148.06,148.12,147.35,147.72,24224.0,146.7158,146.7753,146.0123,146.3789,24224.0
2024-03-07 11:20:00,147.72,147.91,147.7,147.87,16621.0,146.3789,146.5672,146.3591,146.5276,16621.0
2024-03-07 11:30:00,147.88,147.93,147.56,147.71,13890.0,146.5375,146.587,146.2204,146.369,13890.0
2024-03-07 11:40:00,147.73,147.95,147.67,147.92,12557.0,146.3888,146.6068,146.3294,146.5771,12557.0
2024-03-07 11:50:00,147.88,148.09,147.86,148.09,16280.0,146.5375,146.7456,146.5176,146.7456,16280.0
2024-03-07 12:00:00,148.12,148.26,147.95,148.05,26300.0,146.7753,146.914,146.6068,146.7059,26300.0
2024-03-07 12:10:00,148.02,148.18,147.8,148.09,28756.0,146.6762,146.8347,146.4582,146.7456,28756.0
2024-03-07 12:20:00,148.09,148.78,148.08,148.67,29128.0,146.7456,147.4293,146.7357,147.3203,29128.0
2024-03-07 12:30:00,148.66,149.0,148.47,148.97,31099.0,147.3104,147.6473,147.1221,147.6176,31099.0
2024-03-07 12:40:00,148.95,148.99,148.62,148.9,29748.0,147.5978,147.6374,147.2707,147.5482,29748.0
2024-03-07 12:50:00,148.9,149.03,148.52,148.68,26557.0,147.5482,147.677,147.1717,147.3302,26557.0
2024-03-07 13:00:00,148.63,148.86,148.63,148.83,15805.0,147.2807,147.5086,147.2807,147.4788,15805.0
2024-03-07 13:10:00,148.83,148.83,148.57,148.74,10960.0,147.4788,147.4788,147.2212,147.3897,10960.0
2024-03-07 13:20:00,148.74,148.85,148.68,148.78,15691.0,147.3897,147.4987,147.3302,147.4293,15691.0
2024-03-07 13:30:00,148.8,149.13,148.8,149.06,15204.0,147.4491,147.7761,147.4491,147.7068,15204.0
2024-03-07 13:40:00,149.03,149.04,148.77,148.79,15768.0,147.677,147.6869,147.4194,147.4392,15768.0
2024-03-07 13:50:00,148.8,148.86,148.53,148.8,13258.0,147.4491,147.5086,147.1816,147.4491,13258.0
2024-03-07 14:00:00,148.79,149.03,148.74,149.03,9841.0,147.4392,147.677,147.3897,147.677,9841.0
2024-03-07 14:10:00,149.03,149.18,148.85,149.16,23370.0,147.677,147.8257,147.4987,147.8058,23370.0
2024-03-07 14:20:00,149.2,149.21,148.92,149.03,11418.0,147.8455,147.8554,147.568,147.677,11418.0
2024-03-07 14:30:00,149.03,149.23,149.0,149.03,15265.0,147.677,147.8752,147.6473,147.677,15265.0
2024-03-07 14:40:00,149.0,149.04,148.75,148.86,12046.0,147.6473,147.6869,147.3996,147.5086,12046.0
2024-03-07 14:50:00,148.86,149.23,148.83,149.19,18304.0,147.5086,147.8752,147.4788,147.8356,18304.0
2024-03-07 15:00:00,149.19,149.25,149.02,149.19,24544.0,147.8356,147.895,147.6671,147.8356,24544.0
2024-03-07 15:10:00,149.19,149.48,149.14,149.37,30439.0,147.8356,148.1229,147.786,148.0139,30439.0
2024-03-07 15:20:00,149.36,149.42,148.93,149.32,51818.0,148.004,148.0635,147.5779,147.9644,51818.0
2024-03-07 15:30:00,149.32,149.39,149.18,149.36,25183.0,147.9644,148.0338,147.8257,148.004,25183.0
2024-03-07 15:40:00,149.36,149.48,149.18,149.41,45620.0,148.004,148.1229,147.8257,148.0536,45620.0
2024-03-07 15:50:00,149.4,149.64,149.22,149.24,239365.0,148.0437,148.2815,147.8653,147.8851,239365.0
2024-03-08 09:30:00,149.64,151.37,149.45,150.86,151629.0,148.2815,149.9958,148.0932,149.4904,151629.0
2024-03-08 09:40:00,150.96,151.58,150.76,151.27,15668.0,149.5895,150.2039,149.3913,149.8967,15668.0
2024-03-08 09:50:00,151.1,151.21,150.57,151.06,22516.0,149.7282,149.8372,149.203,149.6886,22516.0
2024-03-08 10:00:00,151.1,151.21,150.59,150.68,22726.0,149.7282,149.8372,149.2229,149.312,22726.0
2024-03-08 10:10:00,150.78,150.87,150.24,150.24,28344.0,149.4111,149.5003,148.876,148.876,28344.0
2024-03-08 10:20:00,150.25,150.3,149.9,150.24,12772.0,148.8859,148.9355,148.5391,148.876,12772.0
2024-03-08 10:30:00,150.19,150.22,149.9,150.14,11751.0,148.8265,148.8562,148.5391,148.7769,11751.0
2024-03-08 10:40:00,150.12,150.59,150.06,150.51,12921.0,148.7571,149.2229,148.6977,149.1436,12921.0
2024-03-08 10:50:00,150.45,150.53,150.24,150.5,18102.0,149.0841,149.1634,148.876,149.1337,18102.0
2024-03-08 11:00:00,150.57,150.84,150.45,150.61,20626.0,149.203,149.4706,149.0841,149.2427,20626.0
2024-03-08 11:10:00,150.74,150.74,150.36,150.43,22129.0,149.3715,149.3715,148.995,149.0643,22129.0
2024-03-08 11:20:00,150.4,150.86,150.4,150.59,12144.0,149.0346,149.4904,149.0346,149.2229,12144.0
2024-03-08 11:30:00,150.66,150.84,150.23,150.29,11860.0,149.2922,149.4706,148.8661,148.9256,11860.0
2024-03-08 11:40:00,150.42,150.88,150.42,150.81,16335.0,149.0544,149.5102,149.0544,149.4409,16335.0
2024-03-08 11:50:00,150.84,150.84,150.23,150.33,10867.0,149.4706,149.4706,148.8661,148.9652,10867.0
2024-03-08 12:00:00,150.36,150.7,150.35,150.59,9459.0,148.995,149.3319,148.985,149.2229,9459.0
2024-03-08 12:10:00,150.56,150.67,150.27,150.41,16495.0,149.1931,149.3021,148.9058,149.0445,16495.0
2024-03-08 12:20:00,150.51,150.59,150.05,150.34,8643.0,149.1436,149.2229,148.6878,148.9751,8643.0
2024-03-08 12:30:00,150.29,150.38,149.86,150.15,17048.0,148.9256,149.0148,148.4995,148.7869,17048.0
2024-03-08 12:40:00,150.27,150.29,150.04,150.18,9866.0,148.9058,148.9256,148.6779,148.8166,9866.0
2024-03-08 12:50:00,150.24,150.57,150.08,150.57,17899.0,148.876,149.203,148.7175,149.203,17899.0
2024-03-08 13:00:00,150.56,150.56,150.3,150.5,6037.0,149.1931,149.1931,148.9355,149.1337,6037.0
2024-03-08 13:10:00,150.48,150.59,150.41,150.41,7075.0,149.1139,149.2229,149.0445,149.0445,7075.0
2024-03-08 13:20:00,150.45,150.45,150.14,150.14,13208.0,149.0841,149.0841,148.7769,148.7769,13208.0
2024-03-08 13:30:00,150.05,150.05,149.42,149.47,13957.0,148.6878,148.6878,148.0635,148.113,13957.0
2024-03-08 13:40:00,149.37,149.45,149.24,149.27,13166.0,148.0139,148.0932,147.8851,147.9148,13166.0
2024-03-08 13:50:00,149.28,149.4,149.11,149.33,19362.0,147.9248,148.0437,147.7563,147.9743,19362.0
2024-03-08 14:00:00,149.37,149.62,149.37,149.53,8646.0,148.0139,148.2617,148.0139,148.1725,8646.0
2024-03-08 14:10:00,149.57,149.79,149.54,149.75,9602.0,148.2121,148.4301,148.1824,148.3905,9602.0
2024-03-08 14:20:00,149.81,149.88,149.65,149.72,9602.0,148.4499,148.5193,148.2914,148.3608,9602.0
2024-03-08 14:30:00,149.72,149.86,149.46,149.74,10617.0,148.3608,148.4995,148.1031,148.3806,10617.0
2024-03-08 14:40:00,149.74,149.74,149.6,149.65,8227.0,148.3806,148.3806,148.2419,148.2914,8227.0
2024-03-08 14:50:00,149.71,149.86,149.5,149.53,11467.0,148.3509,148.4995,148.1428,148.1725,11467.0
2024-03-08 15:00:00,149.53,149.61,149.41,149.5,10840.0,148.1725,148.2518,148.0536,148.1428,10840.0
2024-03-08 15:10:00,149.47,149.47,148.95,149.1,11736.0,148.113,148.113,147.5978,147.7464,11736.0
2024-03-08 15:20:00,149.09,149.14,148.95,148.99,14506.0,147.7365,147.786,147.5978,147.6374,14506.0
2024-03-08 15:30:00,148.97,149.11,148.71,148.81,25808.0,147.6176,147.7563,147.3599,147.459,25808.0
2024-03-08 15:40:00,148.82,148.99,148.82,148.87,24865.0,147.4689,147.6374,147.4689,147.5185,24865.0
2024-03-08 15:50:00,148.9,148.99,147.85,147.86,184062.0,147.5482,147.6374,146.5077,146.5176,184062.0
2024-03-11 09:30:00,148.0,149.28,147.69,147.84,51981.0,146.6564,147.9248,146.3492,146.4978,51981.0
2024-03-11 09:40:00,147.84,147.87,146.7,146.7,30989.0,146.4978,146.5276,145.3682,145.3682,30989.0
2024-03-11 09:50:00,146.75,147.35,146.73,146.93,18247.0,145.4177,146.0123,145.3979,145.5961,18247.0
2024-03-11 10:00:00,147.05,147.05,146.39,146.61,23323.0,145.715,145.715,145.061,145.279,23323.0
2024-03-11 10:10:00,146.7,146.78,146.32,146.61,7580.0,145.3682,145.4475,144.9916,145.279,7580.0
2024-03-11 10:20:00,146.71,146.75,146.16,146.32,9566.0,145.3781,145.4177,144.8331,144.9916,9566.0
2024-03-11 10:30:00,146.24,146.75,146.12,146.62,15057.0,144.9124,145.4177,144.7934,145.2889,15057.0
2024-03-11 10:40:00,146.62,146.81,146.42,146.58,10010.0,145.2889,145.4772,145.0907,145.2493,10010.0
2024-03-11 10:50:00,146.64,147.0,146.32,147.0,17467.0,145.3087,145.6655,144.9916,145.6655,17467.0
2024-03-11 11:00:00,147.05,147.48,146.92,147.45,18422.0,145.715,146.1411,145.5862,146.1114,18422.0
2024-03-11 11:10:00,147.45,147.71,147.31,147.62,56432.0,146.1114,146.369,145.9726,146.2798,56432.0
2024-03-11 11:20:00,147.57,148.11,147.57,148.02,30071.0,146.2303,146.7654,146.2303,146.6762,30071.0
2024-03-11 11:30:00,148.03,148.04,147.39,147.8,29576.0,146.6861,146.696,146.0519,146.4582,29576.0
2024-03-11 11:40:00,147.75,147.81,147.62,147.62,10183.0,146.4086,146.4681,146.2798,146.2798,10183.0
2024-03-11 11:50:00,147.62,147.73,147.59,147.72,17799.0,146.2798,146.3888,146.2501,146.3789,17799.0
2024-03-11 12:00:00,147.68,147.68,147.29,147.35,28720.0,146.3393,146.3393,145.9528,146.0123,28720.0
2024-03-11 12:10:00,147.4,147.54,147.15,147.15,10610.0,146.0618,146.2006,145.8141,145.8141,10610.0
2024-03-11 12:20:00,147.1,147.47,146.96,147.47,14218.0,145.7645,146.1312,145.6258,146.1312,14218.0
2024-03-11 12:30:00,147.5,147.84,147.42,147.63,17946.0,146.1609,146.4978,146.0816,146.2897,17946.0
2024-03-11 12:40:00,147.61,148.0,147.59,147.93,21940.0,146.2699,146.6564,146.2501,146.587,21940.0
2024-03-11 12:50:00,147.93,148.03,147.89,148.0,15942.0,146.587,146.6861,146.5474,146.6564,15942.0
2024-03-11 13:00:00,148.01,148.07,147.88,147.91,16329.0,146.6663,146.7257,146.5375,146.5672,16329.0
2024-03-11 13:10:00,147.87,147.9,147.74,147.85,11656.0,146.5276,146.5573,146.3987,146.5077,11656.0
2024-03-11 13:20:00,147.89,147.91,147.73,147.75,7720.0,146.5474,146.5672,146.3888,146.4086,7720.0
2024-03-11 13:30:00,147.74,147.89,147.48,147.48,7899.0,146.3987,146.5474,146.1411,146.1411,7899.0
2024-03-11 13:40:00,147.52,147.54,147.39,147.44,10613.0,146.1807,146.2006,146.0519,146.1015,10613.0
2024-03-11 13:50:00,147.43,147.57,147.35,147.56,14815.0,146.0916,146.2303,146.0123,146.2204,14815.0
2024-03-11 14:00:00,147.59,147.62,147.37,147.48,11423.0,146.2501,146.2798,146.0321,146.1411,11423.0
2024-03-11 14:10:00,147.48,147.72,147.39,147.48,11271.0,146.1411,146.3789,146.0519,146.1411,11271.0
2024-03-11 14:20:00,147.5,147.67,147.44,147.67,7061.0,146.1609,146.3294,146.1015,146.3294,7061.0
2024-03-11 14:30:00,147.66,147.69,147.48,147.64,5079.0,146.3195,146.3492,146.1411,146.2996,5079.0
2024-03-11 14:40:00,147.62,147.73,147.55,147.6,6383.0,146.2798,146.3888,146.2105,146.26,6383.0
2024-03-11 14:50:00,147.62,147.64,147.14,147.3,15682.0,146.2798,146.2996,145.8042,145.9627,15682.0
2024-03-11 15:00:00,147.33,147.55,147.22,147.5,7827.0,145.9925,146.2105,145.8835,146.1609,7827.0
2024-03-11 15:10:00,147.52,147.67,147.36,147.43,13754.0,146.1807,146.3294,146.0222,146.0916,13754.0
2024-03-11 15:20:00,147.41,147.48,147.25,147.25,11007.0,146.0717,146.1411,145.9132,145.9132,11007.0
2024-03-11 15:30:00,147.2,147.28,147.08,147.16,14903.0,145.8636,145.9429,145.7447,145.824,14903.0
2024-03-11 15:40:00,147.17,147.42,147.15,147.33,28716.0,145.8339,146.0816,145.8141,145.9925,28716.0
2024-03-11 15:50:00,147.39,147.45,147.11,147.29,84505.0,146.0519,146.1114,145.7745,145.9528,84505.0
2024-03-12 09:30:00,147.61,149.48,147.43,147.9,43613.0,146.2699,148.1229,146.0916,146.5573,43613.0
2024-03-12 09:40:00,148.03,148.07,147.57,148.0,10146.0,146.6861,146.7257,146.2303,146.6564,10146.0
2024-03-12 09:50:00,147.98,148.55,147.98,148.49,10064.0,146.6366,147.2014,146.6366,147.1419,10064.0
2024-03-12 10:00:00,148.55,148.64,147.97,148.0,10203.0,147.2014,147.2906,146.6266,146.6564,10203.0
2024-03-12 10:10:00,147.9,148.05,147.82,148.03,9095.0,146.5573,146.7059,146.478,146.6861,9095.0
2024-03-12 10:20:00,148.02,148.09,147.84,148.02,6579.0,146.6762,146.7456,146.4978,146.6762,6579.0
2024-03-12 10:30:00,148.04,148.1,147.64,147.64,16877.0,146.696,146.7555,146.2996,146.2996,16877.0
2024-03-12 10:40:00,147.73,147.75,147.26,147.49,5706.0,146.3888,146.4086,145.9231,146.151,5706.0
2024-03-12 10:50:00,147.35,147.61,147.31,147.31,6650.0,146.0123,146.2699,145.9726,145.9726,6650.0
2024-03-12 11:00:00,147.39,147.74,147.34,147.69,8102.0,146.0519,146.3987,146.0024,146.3492,8102.0
2024-03-12 11:10:00,147.78,148.24,147.73,148.24,9916.0,146.4384,146.8942,146.3888,146.8942,9916.0
2024-03-12 11:20:00,148.24,148.3,147.97,148.13,10325.0,146.8942,146.9537,146.6266,146.7852,10325.0
2024-03-12 11:30:00,148.13,148.2,147.78,148.16,10030.0,146.7852,146.8546,146.4384,146.8149,10030.0
2024-03-12 11:40:00,148.2,148.21,147.84,147.95,7570.0,146.8546,146.8645,146.4978,146.6068,7570.0
2024-03-12 11:50:00,147.92,148.19,147.91,148.18,7839.0,146.5771,146.8447,146.5672,146.8347,7839.0
2024-03-12 12:00:00,148.2,148.2,147.84,147.84,6847.0,146.8546,146.8546,146.4978,146.4978,6847.0
2024-03-12 12:10:00,147.84,147.87,147.59,147.65,9171.0,146.4978,146.5276,146.2501,146.3096,9171.0
2024-03-12 12:20:00,147.66,147.75,147.58,147.66,8598.0,146.3195,146.4086,146.2402,146.3195,8598.0
2024-03-12 12:30:00,147.68,147.68,147.47,147.54,7671.0,146.3393,146.3393,146.1312,146.2006,7671.0
2024-03-12 12:40:00,147.52,147.6,147.35,147.48,9039.0,146.1807,146.26,146.0123,146.1411,9039.0
2024-03-12 12:50:00,147.49,147.61,147.45,147.56,6190.0,146.151,146.2699,146.1114,146.2204,6190.0
2024-03-12 13:00:00,147.54,147.54,147.3,147.32,6632.0,146.2006,146.2006,145.9627,145.9826,6632.0
2024-03-12 13:10:00,147.34,147.67,147.24,147.66,8839.0,146.0024,146.3294,145.9033,146.3195,8839.0
2024-03-12 13:20:00,147.74,147.94,147.58,147.58,8524.0,146.3987,146.5969,146.2402,146.2402,8524.0
2024-03-12 13:30:00,147.56,147.67,147.45,147.66,9384.0,146.2204,146.3294,146.1114,146.3195,9384.0
2024-03-12 13:40:00,147.66,147.75,147.65,147.71,6116.0,146.3195,146.4086,146.3096,146.369,6116.0
2024-03-12 13:50:00,147.71,147.71,147.57,147.6,6888.0,146.369,146.369,146.2303,146.26,6888.0
2024-03-12 14:00:00,147.66,147.79,147.53,147.7,9145.0,146.3195,146.4483,146.1906,146.3591,9145.0
2024-03-12 14:10:00,147.73,147.82,147.64,147.7,9116.0,146.3888,146.478,146.2996,146.3591,9116.0
2024-03-12 14:20:00,147.67,147.88,147.64,147.88,8884.0,146.3294,146.5375,146.2996,146.5375,8884.0
2024-03-12 14:30:00,147.88,147.89,147.41,147.46,9424.0,146.5375,146.5474,146.0717,146.1213,9424.0
2024-03-12 14:40:00,147.44,147.65,147.31,147.65,9842.0,146.1015,146.3096,145.9726,146.3096,9842.0
2024-03-12 14:50:00,147.66,147.82,147.58,147.72,7452.0,146.3195,146.478,146.2402,146.3789,7452.0
2024-03-12 15:00:00,147.72,147.84,147.64,147.81,8094.0,146.3789,146.4978,146.2996,146.4681,8094.0
2024-03-12 15:10:00,147.81,147.85,147.72,147.84,10744.0,146.4681,146.5077,146.3789,146.4978,10744.0
2024-03-12 15:20:00,147.84,147.97,147.81,147.97,11901.0,146.4978,146.6266,146.4681,146.6266,11901.0
2024-03-12 15:30:00,147.93,148.15,147.83,148.09,20292.0,146.587,146.805,146.4879,146.7456,20292.0
2024-03-12 15:40:00,148.1,148.15,147.84,147.85,29405.0,146.7555,146.805,146.4978,146.5077,29405.0
2024-03-12 15:50:00,147.86,148.26,147.46,147.82,121355.0,146.5176,146.914,146.1213,146.478,121355.0
2024-03-13 09:30:00,148.17,148.42,147.54,148.42,18020.0,146.8248,147.0726,146.2006,147.0726,18020.0
2024-03-13 09:40:00,148.59,148.79,148.24,148.5,8334.0,147.241,147.4392,146.8942,147.1518,8334.0
2024-03-13 09:50:00,148.5,148.81,148.25,148.25,9099.0,147.1518,147.459,146.9041,146.9041,9099.0
2024-03-13 10:00:00,148.25,148.4,148.05,148.09,9104.0,146.9041,147.0527,146.7059,146.7456,9104.0
2024-03-13 10:10:00,148.09,148.59,148.09,148.55,11689.0,146.7456,147.241,146.7456,147.2014,11689.0
2024-03-13 10:20:00,148.59,148.92,148.59,148.86,13445.0,147.241,147.568,147.241,147.5086,13445.0
2024-03-13 10:30:00,148.85,148.94,148.75,148.9,14173.0,147.4987,147.5878,147.3996,147.5482,14173.0
2024-03-13 10:40:00,148.9,148.9,148.48,148.48,17659.0,147.5482,147.5482,147.132,147.132,17659.0
2024-03-13 10:50:00,148.48,149.11,148.44,149.11,13435.0,147.132,147.7563,147.0924,147.7563,13435.0
2024-03-13 11:00:00,149.04,149.09,148.77,148.84,15481.0,147.6869,147.7365,147.4194,147.4888,15481.0
2024-03-13 11:10:00,148.87,148.97,148.78,148.8,17794.0,147.5185,147.6176,147.4293,147.4491,17794.0
2024-03-13 11:20:00,148.8,148.83,148.6,148.62,9335.0,147.4491,147.4788,147.2509,147.2707,9335.0
2024-03-13 11:30:00,148.62,148.72,148.41,148.68,8467.0,147.2707,147.3698,147.0627,147.3302,8467.0
2024-03-13 11:40:00,148.69,148.82,148.65,148.73,11944.0,147.3401,147.4689,147.3005,147.3797,11944.0
2024-03-13 11:50:00,148.74,148.75,148.59,148.72,10151.0,147.3897,147.3996,147.241,147.3698,10151.0
2024-03-13 12:00:00,148.72,148.72,148.54,148.67,10277.0,147.3698,147.3698,147.1915,147.3203,10277.0
2024-03-13 12:10:00,148.67,148.73,148.6,148.68,12315.0,147.3203,147.3797,147.2509,147.3302,12315.0
2024-03-13 12:20:00,148.67,148.7,148.58,148.58,6548.0,147.3203,147.35,147.2311,147.2311,6548.0
2024-03-13 12:30:00,148.58,148.73,148.4,148.44,11972.0,147.2311,147.3797,147.0527,147.0924,11972.0
2024-03-13 12:40:00,148.47,148.73,148.47,148.64,9007.0,147.1221,147.3797,147.1221,147.2906,9007.0
2024-03-13 12:50:00,148.65,148.65,148.48,148.48,5788.0,147.3005,147.3005,147.132,147.132,5788.0
2024-03-13 13:00:00,148.45,148.45,148.22,148.31,4963.0,147.1023,147.1023,146.8744,146.9636,4963.0
2024-03-13 13:10:00,148.28,148.37,148.17,148.22,6893.0,146.9338,147.023,146.8248,146.8744,6893.0
2024-03-13 13:20:00,148.22,148.27,148.18,148.26,6114.0,146.8744,146.9239,146.8347,146.914,6114.0
2024-03-13 13:30:00,148.29,148.29,147.89,147.93,5712.0,146.9437,146.9437,146.5474,146.587,5712.0
2024-03-13 13:40:00,147.94,148.12,147.89,148.07,10488.0,146.5969,146.7753,146.5474,146.7257,10488.0
2024-03-13 13:50:00,148.07,148.32,148.02,148.21,11072.0,146.7257,146.9735,146.6762,146.8645,11072.0
2024-03-13 14:00:00,148.21,148.22,148.05,148.11,14958.0,146.8645,146.8744,146.7059,146.7654,14958.0
2024-03-13 14:10:00,148.14,148.24,148.14,148.19,8039.0,146.7951,146.8942,146.7951,146.8447,8039.0
2024-03-13 14:20:00,148.17,148.19,148.07,148.07,11375.0,146.8248,146.8447,146.7257,146.7257,11375.0
2024-03-13 14:30:00,148.07,148.15,148.05,148.14,12854.0,146.7257,146.805,146.7059,146.7951,12854.0
2024-03-13 14:40:00,148.14,148.17,148.1,148.12,10932.0,146.7951,146.8248,146.7555,146.7753,10932.0
2024-03-13 14:50:00,148.12,148.39,148.08,148.36,13247.0,146.7753,147.0428,146.7357,147.0131,13247.0
2024-03-13 15:00:00,148.34,148.41,148.3,148.38,13673.0,146.9933,147.0627,146.9537,147.0329,13673.0
2024-03-13 15:10:00,148.38,148.4,148.26,148.26,15046.0,147.0329,147.0527,146.914,146.914,15046.0
2024-03-13 15:20:00,148.16,148.16,147.58,147.68,15056.0,146.8149,146.8149,146.2402,146.3393,15056.0
2024-03-13 15:30:00,147.72,147.98,147.72,147.94,15324.0,146.3789,146.6366,146.3789,146.5969,15324.0
2024-03-13 15:40:00,147.93,148.23,147.9,148.09,24418.0,146.587,146.8843,146.5573,146.7456,24418.0
2024-03-13 15:50:00,148.09,148.14,147.72,147.83,149355.0,146.7456,146.7951,146.3789,146.4879,149355.0
2024-03-14 09:30:00,147.9,148.25,146.84,147.52,22745.0,146.5573,146.9041,145.5069,146.1807,22745.0
2024-03-14 09:40:00,147.63,147.63,147.02,147.06,10210.0,146.2897,146.2897,145.6853,145.7249,10210.0
2024-03-14 09:50:00,147.15,147.31,146.42,146.55,21521.0,145.8141,145.9726,145.0907,145.2195,21521.0
2024-03-14 10:00:00,146.55,146.74,146.43,146.67,31905.0,145.2195,145.4078,145.1006,145.3385,31905.0
2024-03-14 10:10:00,146.47,146.7,146.33,146.49,12920.0,145.1403,145.3682,145.0015,145.1601,12920.0
2024-03-14 10:20:00,146.49,146.52,146.12,146.3,14360.0,145.1601,145.1898,144.7934,144.9718,14360.0
2024-03-14 10:30:00,146.34,146.6,146.28,146.36,9160.0,145.0114,145.2691,144.952,145.0313,9160.0
2024-03-14 10:40:00,146.36,146.36,145.71,145.75,10628.0,145.0313,145.0313,144.3872,144.4268,10628.0
2024-03-14 10:50:00,145.67,145.88,145.3,145.5,13078.0,144.3475,144.5556,143.9809,144.1791,13078.0
2024-03-14 11:00:00,145.43,145.94,145.32,145.42,13182.0,144.1097,144.6151,144.0007,144.0998,13182.0
2024-03-14 11:10:00,145.42,145.81,145.39,145.7,20074.0,144.0998,144.4863,144.0701,144.3773,20074.0
2024-03-14 11:20:00,145.75,145.75,145.21,145.23,18324.0,144.4268,144.4268,143.8917,143.9115,18324.0
2024-03-14 11:30:00,145.23,145.64,145.16,145.51,8783.0,143.9115,144.3178,143.8422,144.189,8783.0
2024-03-14 11:40:00,145.58,145.79,145.43,145.51,6689.0,144.2583,144.4664,144.1097,144.189,6689.0
2024-03-14 11:50:00,145.48,145.76,145.47,145.74,5794.0,144.1593,144.4367,144.1493,144.4169,5794.0
2024-03-14 12:00:00,145.77,145.85,145.5,145.52,10714.0,144.4466,144.5259,144.1791,144.1989,10714.0
2024-03-14 12:10:00,145.51,145.51,145.15,145.29,12276.0,144.189,144.189,143.8323,143.971,12276.0
2024-03-14 12:20:00,145.33,145.84,145.29,145.77,8317.0,144.0106,144.516,143.971,144.4466,8317.0
2024-03-14 12:30:00,145.74,145.89,145.22,145.46,15314.0,144.4169,144.5655,143.9016,144.1394,15314.0
2024-03-14 12:40:00,145.43,145.43,145.07,145.14,4543.0,144.1097,144.1097,143.753,143.8223,4543.0
2024-03-14 12:50:00,145.14,145.14,144.87,144.9,10363.0,143.8223,143.8223,143.5548,143.5845,10363.0
2024-03-14 13:00:00,144.9,145.25,144.87,145.2,10995.0,143.5845,143.9313,143.5548,143.8818,10995.0
2024-03-14 13:10:00,145.17,145.19,144.79,144.79,6278.0,143.8521,143.8719,143.4755,143.4755,6278.0
2024-03-14 13:20:00,144.84,144.84,144.62,144.62,6826.0,143.5251,143.5251,143.3071,143.3071,6826.0
2024-03-14 13:30:00,144.61,144.82,144.44,144.77,10447.0,143.2972,143.5052,143.1287,143.4557,10447.0
2024-03-14 13:40:00,144.74,144.97,144.74,144.92,7540.0,143.426,143.6539,143.426,143.6043,7540.0
2024-03-14 13:50:00,144.89,145.22,144.89,145.16,6268.0,143.5746,143.9016,143.5746,143.8422,6268.0
2024-03-14 14:00:00,145.22,145.39,145.2,145.29,6904.0,143.9016,144.0701,143.8818,143.971,6904.0
2024-03-14 14:10:00,145.24,145.44,145.2,145.4,7563.0,143.9214,144.1196,143.8818,144.08,7563.0
2024-03-14 14:20:00,145.4,145.41,145.15,145.26,6018.0,144.08,144.0899,143.8323,143.9413,6018.0
2024-03-14 14:30:00,145.26,145.26,144.94,145.07,7034.0,143.9413,143.9413,143.6242,143.753,7034.0
2024-03-14 14:40:00,145.11,145.13,145.04,145.06,8350.0,143.7926,143.8124,143.7232,143.7431,8350.0
2024-03-14 14:50:00,145.04,145.13,144.79,144.91,13427.0,143.7232,143.8124,143.4755,143.5944,13427.0
2024-03-14 15:00:00,144.82,145.08,144.68,144.78,14747.0,143.5052,143.7629,143.3665,143.4656,14747.0
2024-03-14 15:10:00,144.82,144.82,144.59,144.63,12656.0,143.5052,143.5052,143.2773,143.317,12656.0
2024-03-14 15:20:00,144.64,144.83,144.53,144.65,16469.0,143.3269,143.5152,143.2179,143.3368,16469.0
2024-03-14 15:30:00,144.69,144.72,144.29,144.54,23280.0,143.3764,143.4062,142.9801,143.2278,23280.0
2024-03-14 15:40:00,144.57,145.01,144.57,145.01,33131.0,143.2575,143.6935,143.2575,143.6935,33131.0
2024-03-14 15:50:00,145.03,145.31,144.84,145.26,115697.0,143.7133,143.9908,143.5251,143.9413,115697.0
2024-03-15 09:30:00,143.99,146.19,143.99,146.06,205421.0,142.6828,144.8628,142.6828,144.734,205421.0
2024-03-15 09:40:00,146.22,146.72,146.06,146.38,30249.0,144.8925,145.388,144.734,145.0511,30249.0
2024-03-15 09:50:00,146.45,147.0,146.45,146.91,22010.0,145.1204,145.6655,145.1204,145.5763,22010.0
2024-03-15 10:00:00,146.7,146.92,146.19,146.52,34038.0,145.3682,145.5862,144.8628,145.1898,34038.0
2024-03-15 10:10:00,146.54,146.72,146.21,146.3,23689.0,145.2096,145.388,144.8826,144.9718,23689.0
2024-03-15 10:20:00,146.24,146.35,146.08,146.33,11244.0,144.9124,145.0214,144.7538,145.0015,11244.0
2024-03-15 10:30:00,146.29,146.91,146.15,146.71,37425.0,144.9619,145.5763,144.8232,145.3781,37425.0
2024-03-15 10:40:00,146.71,147.48,146.5,147.45,24341.0,145.3781,146.1411,145.17,146.1114,24341.0
2024-03-15 10:50:00,147.34,147.8,147.24,147.65,18970.0,146.0024,146.4582,145.9033,146.3096,18970.0
2024-03-15 11:00:00,147.71,147.81,147.35,147.38,15896.0,146.369,146.4681,146.0123,146.042,15896.0
2024-03-15 11:10:00,147.32,147.53,147.21,147.28,17437.0,145.9826,146.1906,145.8735,145.9429,17437.0
2024-03-15 11:20:00,147.33,148.0,147.24,147.97,23625.0,145.9925,146.6564,145.9033,146.6266,23625.0
2024-03-15 11:30:00,147.93,148.48,147.79,148.34,21266.0,146.587,147.132,146.4483,146.9933,21266.0
2024-03-15 11:40:00,148.34,148.4,147.85,147.87,18487.0,146.9933,147.0527,146.5077,146.5276,18487.0
2024-03-15 11:50:00,147.91,148.13,147.71,147.81,41594.0,146.5672,146.7852,146.369,146.4681,41594.0
2024-03-15 12:00:00,147.74,148.09,147.67,147.99,19993.0,146.3987,146.7456,146.3294,146.6465,19993.0
2024-03-15 12:10:00,148.03,148.09,147.24,147.29,16970.0,146.6861,146.7456,145.9033,145.9528,16970.0
2024-03-15 12:20:00,147.27,147.55,147.19,147.5,14251.0,145.933,146.2105,145.8537,146.1609,14251.0
2024-03-15 12:30:00,147.47,147.51,147.29,147.42,13366.0,146.1312,146.1708,145.9528,146.0816,13366.0
2024-03-15 12:40:00,147.41,147.82,147.27,147.76,19102.0,146.0717,146.478,145.933,146.4186,19102.0
2024-03-15 12:50:00,147.78,147.81,147.61,147.62,16873.0,146.4384,146.4681,146.2699,146.2798,16873.0
2024-03-15 13:00:00,147.6,147.82,147.52,147.73,16923.0,146.26,146.478,146.1807,146.3888,16923.0
2024-03-15 13:10:00,147.73,147.89,147.73,147.76,14047.0,146.3888,146.5474,146.3888,146.4186,14047.0
2024-03-15 13:20:00,147.76,148.09,147.73,148.05,12546.0,146.4186,146.7456,146.3888,146.7059,12546.0
2024-03-15 13:30:00,148.02,148.08,147.71,147.74,17599.0,146.6762,146.7357,146.369,146.3987,17599.0
2024-03-15 13:40:00,147.75,148.0,147.75,147.81,14318.0,146.4086,146.6564,146.4086,146.4681,14318.0
2024-03-15 13:50:00,147.81,147.96,147.77,147.89,15610.0,146.4681,146.6167,146.4285,146.5474,15610.0
2024-03-15 14:00:00,147.88,148.0,147.66,147.95,17647.0,146.5375,146.6564,146.3195,146.6068,17647.0
2024-03-15 14:10:00,147.94,148.04,147.74,148.0,20551.0,146.5969,146.696,146.3987,146.6564,20551.0
2024-03-15 14:20:00,148.0,148.07,147.61,147.61,19652.0,146.6564,146.7257,146.2699,146.2699,19652.0
2024-03-15 14:30:00,147.61,147.77,147.36,147.77,11111.0,146.2699,146.4285,146.0222,146.4285,11111.0
2024-03-15 14:40:00,147.77,148.1,147.76,147.98,21121.0,146.4285,146.7555,146.4186,146.6366,21121.0
2024-03-15 14:50:00,148.04,148.25,147.97,148.16,18188.0,146.696,146.9041,146.6266,146.8149,18188.0
2024-03-15 15:00:00,148.16,148.65,147.9,148.4,46457.0,146.8149,147.3005,146.5573,147.0527,46457.0
2024-03-15 15:10:00,148.36,148.63,148.36,148.51,24703.0,147.0131,147.2807,147.0131,147.1617,24703.0
2024-03-15 15:20:00,148.53,148.55,148.21,148.24,26132.0,147.1816,147.2014,146.8645,146.8942,26132.0
2024-03-15 15:30:00,148.25,148.25,147.87,147.93,22968.0,146.9041,146.9041,146.5276,146.587,22968.0
2024-03-15 15:40:00,147.91,148.18,147.83,148.03,40642.0,146.5672,146.8347,146.4879,146.6861,40642.0
2024-03-15 15:50:00,147.99,148.13,147.48,147.53,192347.0,146.6465,146.7852,146.1411,146.1906,192347.0
2024-03-18 09:30:00,147.88,148.36,147.49,147.51,21059.0,146.5375,147.0131,146.151,146.1708,21059.0
2024-03-18 09:40:00,147.61,147.78,147.09,147.13,16296.0,146.2699,146.4384,145.7546,145.7943,16296.0
2024-03-18 09:50:00,147.16,147.71,147.07,147.66,16201.0,145.824,146.369,145.7348,146.3195,16201.0
2024-03-18 10:00:00,147.73,147.75,146.82,146.83,33191.0,146.3888,146.4086,145.4871,145.497,33191.0
2024-03-18 10:10:00,146.86,147.01,146.32,146.49,21095.0,145.5267,145.6754,144.9916,145.1601,21095.0
2024-03-18 10:20:00,146.54,146.92,146.46,146.84,14306.0,145.2096,145.5862,145.1304,145.5069,14306.0
2024-03-18 10:30:00,146.83,146.88,146.44,146.48,15429.0,145.497,145.5465,145.1105,145.1502,15429.0
2024-03-18 10:40:00,146.53,146.71,146.4,146.71,11048.0,145.1997,145.3781,145.0709,145.3781,11048.0
2024-03-18 10:50:00,146.78,147.24,146.71,147.03,8840.0,145.4475,145.9033,145.3781,145.6952,8840.0
2024-03-18 11:00:00,147.07,147.25,146.97,146.99,11678.0,145.7348,145.9132,145.6357,145.6555,11678.0
2024-03-18 11:10:00,147.04,147.28,147.0,147.28,11457.0,145.7051,145.9429,145.6655,145.9429,11457.0
2024-03-18 11:20:00,147.29,147.38,147.12,147.2,9777.0,145.9528,146.042,145.7844,145.8636,9777.0
2024-03-18 11:30:00,147.21,147.21,146.98,147.04,7478.0,145.8735,145.8735,145.6456,145.7051,7478.0
2024-03-18 11:40:00,146.99,147.25,146.98,147.2,7585.0,145.6555,145.9132,145.6456,145.8636,7585.0
2024-03-18 11:50:00,147.21,147.26,146.87,146.9,8018.0,145.8735,145.9231,145.5366,145.5664,8018.0
2024-03-18 12:00:00,146.91,146.99,146.73,146.9,7845.0,145.5763,145.6555,145.3979,145.5664,7845.0
2024-03-18 12:10:00,146.9,147.35,146.9,147.34,6891.0,145.5664,146.0123,145.5664,146.0024,6891.0
2024-03-18 12:20:00,147.36,147.51,147.23,147.49,19633.0,146.0222,146.1708,145.8934,146.151,19633.0
2024-03-18 12:30:00,147.52,147.75,147.32,147.42,10021.0,146.1807,146.4086,145.9826,146.0816,10021.0
2024-03-18 12:40:00,147.44,147.55,147.41,147.44,8703.0,146.1015,146.2105,146.0717,146.1015,8703.0
2024-03-18 12:50:00,147.43,147.61,147.42,147.53,8083.0,146.0916,146.2699,146.0816,146.1906,8083.0
2024-03-18 13:00:00,147.57,147.79,147.57,147.7,7082.0,146.2303,146.4483,146.2303,146.3591,7082.0
2024-03-18 13:10:00,147.7,147.82,147.6,147.64,5911.0,146.3591,146.478,146.26,146.2996,5911.0
2024-03-18 13:20:00,147.61,147.67,147.46,147.64,8323.0,146.2699,146.3294,146.1213,146.2996,8323.0
2024-03-18 13:30:00,147.62,147.66,147.51,147.59,9084.0,146.2798,146.3195,146.1708,146.2501,9084.0
2024-03-18 13:40:00,147.56,147.56,147.4,147.56,4469.0,146.2204,146.2204,146.0618,146.2204,4469.0
2024-03-18 13:50:00,147.62,147.71,147.57,147.61,6518.0,146.2798,146.369,146.2303,146.2699,6518.0
2024-03-18 14:00:00,147.65,147.74,147.6,147.63,7775.0,146.3096,146.3987,146.26,146.2897,7775.0
2024-03-18 14:10:00,147.61,147.62,147.32,147.42,9371.0,146.2699,146.2798,145.9826,146.0816,9371.0
2024-03-18 14:20:00,147.41,147.54,147.4,147.48,7298.0,146.0717,146.2006,146.0618,146.1411,7298.0
2024-03-18 14:30:00,147.43,147.65,147.43,147.5,9953.0,146.0916,146.3096,146.0916,146.1609,9953.0
2024-03-18 14:40:00,147.53,147.56,147.34,147.45,8394.0,146.1906,146.2204,146.0024,146.1114,8394.0
2024-03-18 14:50:00,147.44,147.53,147.31,147.37,8602.0,146.1015,146.1906,145.9726,146.0321,8602.0
2024-03-18 15:00:00,147.32,147.54,147.31,147.44,13070.0,145.9826,146.2006,145.9726,146.1015,13070.0
2024-03-18 15:10:00,147.46,147.55,147.24,147.25,16655.0,146.1213,146.2105,145.9033,145.9132,16655.0
2024-03-18 15:20:00,147.26,147.26,146.89,146.89,13208.0,145.9231,145.9231,145.5565,145.5565,13208.0
2024-03-18 15:30:00,146.85,146.99,146.8,146.8,16913.0,145.5168,145.6555,145.4673,145.4673,16913.0
2024-03-18 15:40:00,146.78,146.9,146.45,146.45,24762.0,145.4475,145.5664,145.1204,145.1204,24762.0
2024-03-18 15:50:00,146.47,146.49,145.89,146.11,123276.0,145.1403,145.1601,144.5655,144.7835,123276.0
2024-03-19 09:30:00,145.99,147.3,145.52,146.97,23027.0,144.6646,145.9627,144.1989,145.6357,23027.0
2024-03-19 09:40:00,146.98,147.19,146.31,146.43,9084.0,145.6456,145.8537,144.9817,145.1006,9084.0
2024-03-19 09:50:00,146.42,146.77,146.35,146.51,6390.0,145.0907,145.4375,145.0214,145.1799,6390.0
2024-03-19 10:00:00,146.63,146.81,146.14,146.27,6737.0,145.2988,145.4772,144.8133,144.9421,6737.0
2024-03-19 10:10:00,146.25,146.26,145.74,145.77,5822.0,144.9223,144.9322,144.4169,144.4466,5822.0
2024-03-19 10:20:00,145.77,145.89,145.47,145.75,21602.0,144.4466,144.5655,144.1493,144.4268,21602.0
2024-03-19 10:30:00,145.81,146.02,145.76,146.02,15244.0,144.4863,144.6944,144.4367,144.6944,15244.0
2024-03-19 10:40:00,146.11,146.11,145.65,145.67,9035.0,144.7835,144.7835,144.3277,144.3475,9035.0
2024-03-19 10:50:00,145.66,146.0,145.61,146.0,9730.0,144.3376,144.6745,144.2881,144.6745,9730.0
2024-03-19 11:00:00,145.83,145.97,145.53,145.61,16321.0,144.5061,144.6448,144.2088,144.2881,16321.0
2024-03-19 11:10:00,145.59,145.85,145.59,145.69,4547.0,144.2683,144.5259,144.2683,144.3673,4547.0
2024-03-19 11:20:00,145.72,146.27,145.72,146.27,7660.0,144.3971,144.9421,144.3971,144.9421,7660.0
2024-03-19 11:30:00,146.22,146.31,146.14,146.2,8783.0,144.8925,144.9817,144.8133,144.8727,8783.0
2024-03-19 11:40:00,146.25,146.36,145.99,146.12,14724.0,144.9223,145.0313,144.6646,144.7934,14724.0
2024-03-19 11:50:00,146.11,146.17,145.96,145.97,15119.0,144.7835,144.843,144.6349,144.6448,15119.0
2024-03-19 12:00:00,145.97,146.34,145.9,146.3,26885.0,144.6448,145.0114,144.5754,144.9718,26885.0
2024-03-19 12:10:00,146.36,146.61,146.29,146.6,12358.0,145.0313,145.279,144.9619,145.2691,12358.0
2024-03-19 12:20:00,146.54,146.72,146.32,146.45,31346.0,145.2096,145.388,144.9916,145.1204,31346.0
2024-03-19 12:30:00,146.5,146.59,146.39,146.59,9487.0,145.17,145.2592,145.061,145.2592,9487.0
2024-03-19 12:40:00,146.59,146.75,146.55,146.71,5503.0,145.2592,145.4177,145.2195,145.3781,5503.0
2024-03-19 12:50:00,146.75,146.75,146.6,146.75,8690.0,145.4177,145.4177,145.2691,145.4177,8690.0
2024-03-19 13:00:00,146.77,146.9,146.57,146.72,10799.0,145.4375,145.5664,145.2394,145.388,10799.0
2024-03-19 13:10:00,146.71,146.75,146.58,146.62,7137.0,145.3781,145.4177,145.2493,145.2889,7137.0
2024-03-19 13:20:00,146.64,146.99,146.6,146.97,7206.0,145.3087,145.6555,145.2691,145.6357,7206.0
2024-03-19 13:30:00,146.94,147.07,146.91,147.01,7073.0,145.606,145.7348,145.5763,145.6754,7073.0
2024-03-19 13:40:00,146.99,147.05,146.93,146.93,7101.0,145.6555,145.715,145.5961,145.5961,7101.0
2024-03-19 13:50:00,146.91,146.94,146.78,146.83,6746.0,145.5763,145.606,145.4475,145.497,6746.0
2024-03-19 14:00:00,146.81,146.9,146.66,146.9,9403.0,145.4772,145.5664,145.3285,145.5664,9403.0
2024-03-19 14:10:00,146.9,146.9,146.7,146.83,8363.0,145.5664,145.5664,145.3682,145.497,8363.0
2024-03-19 14:20:00,146.83,146.93,146.77,146.9,6127.0,145.497,145.5961,145.4375,145.5664,6127.0
2024-03-19 14:30:00,146.9,147.09,146.87,147.08,7859.0,145.5664,145.7546,145.5366,145.7447,7859.0
2024-03-19 14:40:00,147.09,147.2,147.03,147.18,7374.0,145.7546,145.8636,145.6952,145.8438,7374.0
2024-03-19 14:50:00,147.18,147.18,146.85,146.85,10629.0,145.8438,145.8438,145.5168,145.5168,10629.0
2024-03-19 15:00:00,146.85,147.01,146.77,146.79,13150.0,145.5168,145.6754,145.4375,145.4574,13150.0
2024-03-19 15:10:00,146.78,147.06,146.78,147.04,11214.0,145.4475,145.7249,145.4475,145.7051,11214.0
2024-03-19 15:20:00,147.04,147.06,146.88,146.93,15012.0,145.7051,145.7249,145.5465,145.5961,15012.0
2024-03-19 15:30:00,146.93,147.15,146.78,147.15,21960.0,145.5961,145.8141,145.4475,145.8141,21960.0
2024-03-19 15:40:00,147.17,147.31,147.11,147.27,22762.0,145.8339,145.9726,145.7745,145.933,22762.0
2024-03-19 15:50:00,147.28,147.57,147.21,147.42,66629.0,145.9429,146.2303,145.8735,146.0816,66629.0
2024-03-20 09:30:00,147.21,147.48,146.52,147.4,18236.0,145.8735,146.1411,145.1898,146.0618,18236.0
2024-03-20 09:40:00,147.44,147.58,146.9,147.45,15488.0,146.1015,146.2402,145.5664,146.1114,15488.0
2024-03-20 09:50:00,147.45,147.66,147.1,147.34,12691.0,146.1114,146.3195,145.7645,146.0024,12691.0
2024-03-20 10:00:00,147.29,147.36,147.07,147.22,19355.0,145.9528,146.0222,145.7348,145.8835,19355.0
2024-03-20 10:10:00,147.23,147.23,146.88,146.95,14432.0,145.8934,145.8934,145.5465,145.6159,14432.0
2024-03-20 10:20:00,146.93,147.04,146.85,146.94,4120.0,145.5961,145.7051,145.5168,145.606,4120.0
2024-03-20 10:30:00,147.07,147.13,146.72,146.8,24492.0,145.7348,145.7943,145.388,145.4673,24492.0
2024-03-20 10:40:00,146.8,147.04,146.76,147.04,43094.0,145.4673,145.7051,145.4276,145.7051,43094.0
2024-03-20 10:50:00,147.02,147.17,146.88,147.09,6523.0,145.6853,145.8339,145.5465,145.7546,6523.0
2024-03-20 11:00:00,147.09,147.09,146.88,146.99,3878.0,145.7546,145.7546,145.5465,145.6555,3878.0
2024-03-20 11:10:00,146.97,147.08,146.85,146.86,7233.0,145.6357,145.7447,145.5168,145.5267,7233.0
2024-03-20 11:20:00,146.85,146.85,146.56,146.74,8107.0,145.5168,145.5168,145.2294,145.4078,8107.0
2024-03-20 11:30:00,146.81,146.92,146.78,146.85,19191.0,145.4772,145.5862,145.4475,145.5168,19191.0
2024-03-20 11:40:00,146.89,146.92,146.79,146.79,16459.0,145.5565,145.5862,145.4574,145.4574,16459.0
2024-03-20 11:50:00,146.78,147.01,146.76,147.0,11481.0,145.4475,145.6754,145.4276,145.6655,11481.0
2024-03-20 12:00:00,147.0,147.02,146.82,146.92,6050.0,145.6655,145.6853,145.4871,145.5862,6050.0
2024-03-20 12:10:00,146.94,146.97,146.85,146.9,4711.0,145.606,145.6357,145.5168,145.5664,4711.0
2024-03-20 12:20:00,146.9,146.99,146.81,146.97,8541.0,145.5664,145.6555,145.4772,145.6357,8541.0
2024-03-20 12:30:00,146.97,147.03,146.92,147.0,8393.0,145.6357,145.6952,145.5862,145.6655,8393.0
2024-03-20 12:40:00,147.03,147.19,147.02,147.02,8802.0,145.6952,145.8537,145.6853,145.6853,8802.0
2024-03-20 12:50:00,147.05,147.08,146.84,146.95,9660.0,145.715,145.7447,145.5069,145.6159,9660.0
2024-03-20 13:00:00,146.94,146.98,146.68,146.68,15249.0,145.606,145.6456,145.3484,145.3484,15249.0
2024-03-20 13:10:00,146.71,146.77,146.54,146.54,6727.0,145.3781,145.4375,145.2096,145.2096,6727.0
2024-03-20 13:20:00,146.55,146.65,146.39,146.65,12859.0,145.2195,145.3186,145.061,145.3186,12859.0
2024-03-20 13:30:00,146.63,146.72,146.53,146.61,12833.0,145.2988,145.388,145.1997,145.279,12833.0
2024-03-20 13:40:00,146.65,146.65,146.42,146.42,6368.0,145.3186,145.3186,145.0907,145.0907,6368.0
2024-03-20 13:50:00,146.44,146.51,146.38,146.38,5768.0,145.1105,145.1799,145.0511,145.0511,5768.0
2024-03-20 14:00:00,146.38,147.07,146.38,146.71,18669.0,145.0511,145.7348,145.0511,145.3781,18669.0
2024-03-20 14:10:00,146.71,146.89,146.4,146.5,10266.0,145.3781,145.5565,145.0709,145.17,10266.0
2024-03-20 14:20:00,146.55,146.83,146.39,146.83,13350.0,145.2195,145.497,145.061,145.497,13350.0
2024-03-20 14:30:00,146.94,146.98,146.47,146.94,24739.0,145.606,145.6456,145.1403,145.606,24739.0
2024-03-20 14:40:00,146.95,147.29,146.83,147.29,14280.0,145.6159,145.9528,145.497,145.9528,14280.0
2024-03-20 14:50:00,147.29,147.36,146.8,146.92,16367.0,145.9528,146.0222,145.4673,145.5862,16367.0
2024-03-20 15:00:00,146.99,147.16,146.88,147.15,19985.0,145.6555,145.824,145.5465,145.8141,19985.0
2024-03-20 15:10:00,147.17,147.32,147.0,147.32,16696.0,145.8339,145.9826,145.6655,145.9826,16696.0
2024-03-20 15:20:00,147.31,147.57,147.23,147.53,22085.0,145.9726,146.2303,145.8934,146.1906,22085.0
2024-03-20 15:30:00,147.49,147.71,147.44,147.59,15293.0,146.151,146.369,146.1015,146.2501,15293.0
2024-03-20 15:40:00,147.61,147.7,147.21,147.27,20075.0,146.2699,146.3591,145.8735,145.933,20075.0
2024-03-20 15:50:00,147.28,147.36,147.05,147.3,109457.0,145.9429,146.0222,145.715,145.9627,109457.0
2024-03-21 09:30:00,147.58,148.93,147.17,148.64,26725.0,146.2402,147.5779,145.8339,147.2906,26725.0
2024-03-21 09:40:00,148.64,149.48,148.64,149.0,32337.0,147.2906,148.1229,147.2906,147.6473,32337.0
2024-03-21 09:50:00,149.05,149.24,148.95,149.03,11908.0,147.6968,147.8851,147.5978,147.677,11908.0
2024-03-21 10:00:00,148.9,148.94,148.19,148.32,14663.0,147.5482,147.5878,146.8447,146.9735,14663.0
2024-03-21 10:10:00,148.36,148.71,148.32,148.69,7992.0,147.0131,147.3599,146.9735,147.3401,7992.0
2024-03-21 10:20:00,148.64,149.1,148.64,149.1,11765.0,147.2906,147.7464,147.2906,147.7464,11765.0
2024-03-21 10:30:00,149.07,149.21,148.82,149.18,16956.0,147.7167,147.8554,147.4689,147.8257,16956.0
2024-03-21 10:40:00,149.22,149.73,149.18,149.19,30204.0,147.8653,148.3707,147.8257,147.8356,30204.0
2024-03-21 10:50:00,149.22,149.43,149.13,149.43,17497.0,147.8653,148.0734,147.7761,148.0734,17497.0
2024-03-21 11:00:00,149.41,149.58,149.25,149.41,21052.0,148.0536,148.222,147.895,148.0536,21052.0
2024-03-21 11:10:00,149.35,149.59,149.35,149.41,14912.0,147.9941,148.2319,147.9941,148.0536,14912.0
2024-03-21 11:20:00,149.41,149.57,149.39,149.53,14232.0,148.0536,148.2121,148.0338,148.1725,14232.0
2024-03-21 11:30:00,149.5,149.81,149.48,149.76,18755.0,148.1428,148.4499,148.1229,148.4004,18755.0
2024-03-21 11:40:00,149.77,149.82,149.66,149.69,16277.0,148.4103,148.4599,148.3013,148.331,16277.0
2024-03-21 11:50:00,149.72,150.14,149.63,150.0,29703.0,148.3608,148.7769,148.2716,148.6382,29703.0
2024-03-21 12:00:00,150.01,150.05,149.69,149.74,10216.0,148.6481,148.6878,148.331,148.3806,10216.0
2024-03-21 12:10:00,149.74,149.75,149.45,149.45,7078.0,148.3806,148.3905,148.0932,148.0932,7078.0
2024-03-21 12:20:00,149.45,149.48,149.2,149.26,6276.0,148.0932,148.1229,147.8455,147.9049,6276.0
2024-03-21 12:30:00,149.26,149.33,149.12,149.15,6587.0,147.9049,147.9743,147.7662,147.7959,6587.0
2024-03-21 12:40:00,149.22,149.22,148.87,149.0,6235.0,147.8653,147.8653,147.5185,147.6473,6235.0
2024-03-21 12:50:00,148.97,149.19,148.96,149.19,6399.0,147.6176,147.8356,147.6077,147.8356,6399.0
2024-03-21 13:00:00,149.19,149.21,148.54,148.54,18313.0,147.8356,147.8554,147.1915,147.1915,18313.0
2024-03-21 13:10:00,148.53,148.58,148.39,148.4,11805.0,147.1816,147.2311,147.0428,147.0527,11805.0
2024-03-21 13:20:00,148.4,148.7,148.38,148.68,8903.0,147.0527,147.35,147.0329,147.3302,8903.0
2024-03-21 13:30:00,148.7,148.79,148.49,148.55,7082.0,147.35,147.4392,147.1419,147.2014,7082.0
2024-03-21 13:40:00,148.56,148.87,148.53,148.82,6072.0,147.2113,147.5185,147.1816,147.4689,6072.0
2024-03-21 13:50:00,148.75,148.82,148.65,148.73,8249.0,147.3996,147.4689,147.3005,147.3797,8249.0
2024-03-21 14:00:00,148.71,148.93,148.68,148.91,15445.0,147.3599,147.5779,147.3302,147.5581,15445.0
2024-03-21 14:10:00,148.92,149.0,148.83,148.98,12485.0,147.568,147.6473,147.4788,147.6275,12485.0
2024-03-21 14:20:00,148.98,149.33,148.97,149.33,6876.0,147.6275,147.9743,147.6176,147.9743,6876.0
2024-03-21 14:30:00,149.31,149.31,148.94,148.98,8717.0,147.9545,147.9545,147.5878,147.6275,8717.0
2024-03-21 14:40:00,148.9,149.02,148.73,148.96,11068.0,147.5482,147.6671,147.3797,147.6077,11068.0
2024-03-21 14:50:00,149.02,149.05,148.81,148.82,7380.0,147.6671,147.6968,147.459,147.4689,7380.0
2024-03-21 15:00:00,148.83,148.96,148.74,148.93,13604.0,147.4788,147.6077,147.3897,147.5779,13604.0
2024-03-21 15:10:00,148.93,148.93,148.8,148.87,6301.0,147.5779,147.5779,147.4491,147.5185,6301.0
2024-03-21 15:20:00,148.86,148.97,148.74,148.85,23630.0,147.5086,147.6176,147.3897,147.4987,23630.0
2024-03-21 15:30:00,148.85,149.05,148.83,149.0,10462.0,147.4987,147.6968,147.4788,147.6473,10462.0
2024-03-21 15:40:00,149.02,149.17,148.91,148.99,23120.0,147.6671,147.8158,147.5581,147.6374,23120.0
2024-03-21 15:50:00,149.01,149.01,148.56,148.71,70694.0,147.6572,147.6572,147.2113,147.3599,70694.0
2024-03-22 09:30:00,148.85,149.28,148.44,148.8,20203.0,147.4987,147.9248,147.0924,147.4491,20203.0
2024-03-22 09:40:00,148.82,148.82,148.36,148.39,14891.0,147.4689,147.4689,147.0131,147.0428,14891.0
2024-03-22 09:50:00,148.39,148.55,148.27,148.53,24187.0,147.0428,147.2014,146.9239,147.1816,24187.0
2024-03-22 10:00:00,148.53,148.56,148.17,148.24,4690.0,147.1816,147.2113,146.8248,146.8942,4690.0
2024-03-22 10:10:00,148.19,148.22,147.65,147.7,7625.0,146.8447,146.8744,146.3096,146.3591,7625.0
2024-03-22 10:20:00,147.74,147.74,147.21,147.41,6180.0,146.3987,146.3987,145.8735,146.0717,6180.0
2024-03-22 10:30:00,147.36,147.57,147.31,147.57,5426.0,146.0222,146.2303,145.9726,146.2303,5426.0
2024-03-22 10:40:00,147.62,147.62,147.06,147.27,7870.0,146.2798,146.2798,145.7249,145.933,7870.0
2024-03-22 10:50:00,147.27,147.33,146.83,146.84,14710.0,145.933,145.9925,145.497,145.5069,14710.0
2024-03-22 11:00:00,146.89,147.48,146.87,147.29,29174.0,145.5565,146.1411,145.5366,145.9528,29174.0
2024-03-22 11:10:00,147.27,147.48,147.26,147.4,5290.0,145.933,146.1411,145.9231,146.0618,5290.0
2024-03-22 11:20:00,147.36,147.49,147.31,147.42,11735.0,146.0222,146.151,145.9726,146.0816,11735.0
2024-03-22 11:30:00,147.45,147.63,147.37,147.41,6462.0,146.1114,146.2897,146.0321,146.0717,6462.0
2024-03-22 11:40:00,147.46,147.49,147.33,147.36,6805.0,146.1213,146.151,145.9925,146.0222,6805.0
2024-03-22 11:50:00,147.36,147.37,146.94,147.03,15169.0,146.0222,146.0321,145.606,145.6952,15169.0
2024-03-22 12:00:00,146.99,146.99,146.61,146.98,12959.0,145.6555,145.6555,145.279,145.6456,12959.0
2024-03-22 12:10:00,146.98,147.03,146.65,146.78,8769.0,145.6456,145.6952,145.3186,145.4475,8769.0
2024-03-22 12:20:00,146.78,146.78,146.53,146.58,6842.0,145.4475,145.4475,145.1997,145.2493,6842.0
2024-03-22 12:30:00,146.6,146.76,146.56,146.58,11259.0,145.2691,145.4276,145.2294,145.2493,11259.0
2024-03-22 12:40:00,146.58,146.68,146.49,146.49,13037.0,145.2493,145.3484,145.1601,145.1601,13037.0
2024-03-22 12:50:00,146.52,146.65,146.42,146.65,10486.0,145.1898,145.3186,145.0907,145.3186,10486.0
2024-03-22 13:00:00,146.66,146.83,146.54,146.67,14922.0,145.3285,145.497,145.2096,145.3385,14922.0
2024-03-22 13:10:00,146.67,146.84,146.62,146.78,8597.0,145.3385,145.5069,145.2889,145.4475,8597.0
2024-03-22 13:20:00,146.77,146.89,146.69,146.89,7336.0,145.4375,145.5565,145.3583,145.5565,7336.0
2024-03-22 13:30:00,146.93,147.1,146.93,147.09,6482.0,145.5961,145.7645,145.5961,145.7546,6482.0
2024-03-22 13:40:00,147.09,147.23,147.03,147.16,6896.0,145.7546,145.8934,145.6952,145.824,6896.0
2024-03-22 13:50:00,147.19,147.37,147.15,147.37,7998.0,145.8537,146.0321,145.8141,146.0321,7998.0
2024-03-22 14:00:00,147.39,147.4,147.16,147.22,7457.0,146.0519,146.0618,145.824,145.8835,7457.0
2024-03-22 14:10:00,147.21,147.51,147.2,147.51,8755.0,145.8735,146.1708,145.8636,146.1708,8755.0
2024-03-22 14:20:00,147.48,147.48,147.27,147.43,8307.0,146.1411,146.1411,145.933,146.0916,8307.0
2024-03-22 14:30:00,147.43,147.45,147.33,147.4,8450.0,146.0916,146.1114,145.9925,146.0618,8450.0
2024-03-22 14:40:00,147.4,147.41,147.31,147.37,7686.0,146.0618,146.0717,145.9726,146.0321,7686.0
2024-03-22 14:50:00,147.37,147.45,147.28,147.44,9625.0,146.0321,146.1114,145.9429,146.1015,9625.0
2024-03-22 15:00:00,147.43,147.45,147.33,147.38,6610.0,146.0916,146.1114,145.9925,146.042,6610.0
2024-03-22 15:10:00,147.37,147.37,147.12,147.19,11483.0,146.0321,146.0321,145.7844,145.8537,11483.0
2024-03-22 15:20:00,147.21,147.37,147.15,147.33,8794.0,145.8735,146.0321,145.8141,145.9925,8794.0
2024-03-22 15:30:00,147.35,147.42,147.24,147.3,12963.0,146.0123,146.0816,145.9033,145.9627,12963.0
2024-03-22 15:40:00,147.34,147.43,147.28,147.42,17062.0,146.0024,146.0916,145.9429,146.0816,17062.0
2024-03-22 15:50:00,147.41,147.58,147.29,147.45,77626.0,146.0717,146.2402,145.9528,146.1114,77626.0
2024-03-25 09:30:00,147.54,148.07,147.06,147.36,27292.0,146.2006,146.7257,145.7249,146.0222,27292.0
2024-03-25 09:40:00,147.19,147.29,146.81,147.12,7702.0,145.8537,145.9528,145.4772,145.7844,7702.0
2024-03-25 09:50:00,147.07,147.28,146.87,146.93,8433.0,145.7348,145.9429,145.5366,145.5961,8433.0
2024-03-25 10:00:00,147.13,147.13,146.2,146.2,13706.0,145.7943,145.7943,144.8727,144.8727,13706.0
2024-03-25 10:10:00,146.33,146.39,145.42,145.63,22848.0,145.0015,145.061,144.0998,144.3079,22848.0
2024-03-25 10:20:00,145.61,145.7,144.69,144.69,16830.0,144.2881,144.3773,143.3764,143.3764,16830.0
2024-03-25 10:30:00,144.65,144.71,143.78,144.44,46600.0,143.3368,143.3962,142.4747,143.1287,46600.0
2024-03-25 10:40:00,144.44,144.57,144.1,144.57,17557.0,143.1287,143.2575,142.7918,143.2575,17557.0
2024-03-25 10:50:00,144.5,144.75,144.41,144.67,12400.0,143.1882,143.4359,143.099,143.3566,12400.0
2024-03-25 11:00:00,144.73,145.47,144.73,145.47,18248.0,143.4161,144.1493,143.4161,144.1493,18248.0
2024-03-25 11:10:00,145.44,145.52,145.25,145.37,30061.0,144.1196,144.1989,143.9313,144.0503,30061.0
2024-03-25 11:20:00,145.37,145.45,145.27,145.41,9108.0,144.0503,144.1295,143.9512,144.0899,9108.0
2024-03-25 11:30:00,145.37,145.55,144.91,144.94,20024.0,144.0503,144.2286,143.5944,143.6242,20024.0
2024-03-25 11:40:00,144.9,145.43,144.9,145.37,16373.0,143.5845,144.1097,143.5845,144.0503,16373.0
2024-03-25 11:50:00,145.33,145.38,145.08,145.27,9169.0,144.0106,144.0602,143.7629,143.9512,9169.0
2024-03-25 12:00:00,145.27,145.27,144.89,144.97,11688.0,143.9512,143.9512,143.5746,143.6539,11688.0
2024-03-25 12:10:00,144.97,145.08,144.89,145.01,9498.0,143.6539,143.7629,143.5746,143.6935,9498.0
2024-03-25 12:20:00,145.01,145.04,144.87,145.04,8448.0,143.6935,143.7232,143.5548,143.7232,8448.0
2024-03-25 12:30:00,145.07,145.13,144.95,145.07,8432.0,143.753,143.8124,143.6341,143.753,8432.0
2024-03-25 12:40:00,145.05,145.05,144.77,144.94,12860.0,143.7332,143.7332,143.4557,143.6242,12860.0
2024-03-25 12:50:00,144.94,145.41,144.91,145.37,13330.0,143.6242,144.0899,143.5944,144.0503,13330.0
2024-03-25 13:00:00,145.37,145.37,145.17,145.21,13506.0,144.0503,144.0503,143.8521,143.8917,13506.0
2024-03-25 13:10:00,145.24,145.33,145.08,145.13,8034.0,143.9214,144.0106,143.7629,143.8124,8034.0
2024-03-25 13:20:00,145.03,145.08,144.73,144.88,7869.0,143.7133,143.7629,143.4161,143.5647,7869.0
2024-03-25 13:30:00,144.88,145.1,144.82,144.83,8760.0,143.5647,143.7827,143.5052,143.5152,8760.0
2024-03-25 13:40:00,144.84,145.13,144.83,144.95,7402.0,143.5251,143.8124,143.5152,143.6341,7402.0
2024-03-25 13:50:00,144.96,145.15,144.96,145.15,7965.0,143.644,143.8323,143.644,143.8323,7965.0
2024-03-25 14:00:00,145.21,145.33,145.16,145.31,11150.0,143.8917,144.0106,143.8422,143.9908,11150.0
2024-03-25 14:10:00,145.31,145.54,145.31,145.34,12538.0,143.9908,144.2187,143.9908,144.0205,12538.0
2024-03-25 14:20:00,145.3,145.3,145.13,145.16,7866.0,143.9809,143.9809,143.8124,143.8422,7866.0
2024-03-25 14:30:00,145.12,145.29,145.12,145.22,9772.0,143.8025,143.971,143.8025,143.9016,9772.0
2024-03-25 14:40:00,145.24,145.32,145.13,145.17,8874.0,143.9214,144.0007,143.8124,143.8521,8874.0
2024-03-25 14:50:00,145.16,145.34,145.13,145.28,10984.0,143.8422,144.0205,143.8124,143.9611,10984.0
2024-03-25 15:00:00,145.3,145.4,145.18,145.3,54212.0,143.9809,144.08,143.862,143.9809,54212.0
2024-03-25 15:10:00,145.25,145.34,145.18,145.21,18149.0,143.9313,144.0205,143.862,143.8917,18149.0
2024-03-25 15:20:00,145.27,145.35,145.14,145.34,28627.0,143.9512,144.0304,143.8223,144.0205,28627.0
2024-03-25 15:30:00,145.35,145.58,145.22,145.58,26243.0,144.0304,144.2583,143.9016,144.2583,26243.0
2024-03-25 15:40:00,145.63,145.77,145.5,145.66,36673.0,144.3079,144.4466,144.1791,144.3376,36673.0
2024-03-25 15:50:00,145.64,145.74,145.42,145.55,139932.0,144.3178,144.4169,144.0998,144.2286,139932.0
2024-03-26 09:30:00,145.61,145.88,145.15,145.24,25338.0,144.2881,144.5556,143.8323,143.9214,25338.0
2024-03-26 09:40:00,145.22,145.62,145.11,145.55,7169.0,143.9016,144.298,143.7926,144.2286,7169.0
2024-03-26 09:50:00,145.62,145.7,145.34,145.55,12411.0,144.298,144.3773,144.0205,144.2286,12411.0
2024-03-26 10:00:00,145.55,145.61,145.23,145.5,8723.0,144.2286,144.2881,143.9115,144.1791,8723.0
2024-03-26 10:10:00,145.5,145.8,145.4,145.73,8032.0,144.1791,144.4763,144.08,144.407,8032.0
2024-03-26 10:20:00,145.66,146.2,145.61,146.2,10650.0,144.3376,144.8727,144.2881,144.8727,10650.0
2024-03-26 10:30:00,146.2,146.2,145.97,146.12,7663.0,144.8727,144.8727,144.6448,144.7934,7663.0
2024-03-26 10:40:00,146.16,146.27,146.07,146.15,12066.0,144.8331,144.9421,144.7439,144.8232,12066.0
2024-03-26 10:50:00,146.13,146.19,145.79,145.97,19012.0,144.8034,144.8628,144.4664,144.6448,19012.0
2024-03-26 11:00:00,145.94,146.02,145.47,145.49,16769.0,144.6151,144.6944,144.1493,144.1692,16769.0
2024-03-26 11:10:00,145.5,145.5,145.27,145.3,8675.0,144.1791,144.1791,143.9512,143.9809,8675.0
2024-03-26 11:20:00,145.29,145.29,144.98,145.11,8398.0,143.971,143.971,143.6638,143.7926,8398.0
2024-03-26 11:30:00,145.13,145.15,144.93,145.05,12519.0,143.8124,143.8323,143.6142,143.7332,12519.0
2024-03-26 11:40:00,145.17,145.36,145.14,145.25,15364.0,143.8521,144.0403,143.8223,143.9313,15364.0
2024-03-26 11:50:00,145.24,145.35,145.14,145.25,13344.0,143.9214,144.0304,143.8223,143.9313,13344.0
2024-03-26 12:00:00,145.26,145.27,144.89,144.89,8517.0,143.9413,143.9512,143.5746,143.5746,8517.0
2024-03-26 12:10:00,144.89,144.98,144.86,144.86,10398.0,143.5746,143.6638,143.5449,143.5449,10398.0
2024-03-26 12:20:00,144.86,145.01,144.75,144.89,12271.0,143.5449,143.6935,143.4359,143.5746,12271.0
2024-03-26 12:30:00,144.81,145.04,144.7,145.04,12548.0,143.4953,143.7232,143.3863,143.7232,12548.0
2024-03-26 12:40:00,145.09,145.34,145.09,145.23,13277.0,143.7728,144.0205,143.7728,143.9115,13277.0
2024-03-26 12:50:00,145.2,145.34,145.16,145.27,13079.0,143.8818,144.0205,143.8422,143.9512,13079.0
2024-03-26 13:00:00,145.27,145.28,144.98,145.07,11768.0,143.9512,143.9611,143.6638,143.753,11768.0
2024-03-26 13:10:00,145.06,145.13,144.99,145.1,15522.0,143.7431,143.8124,143.6737,143.7827,15522.0
2024-03-26 13:20:00,145.07,145.07,144.9,144.95,14734.0,143.753,143.753,143.5845,143.6341,14734.0
2024-03-26 13:30:00,144.95,145.02,144.85,144.95,16214.0,143.6341,143.7034,143.535,143.6341,16214.0
2024-03-26 13:40:00,144.95,145.04,144.78,144.87,9492.0,143.6341,143.7232,143.4656,143.5548,9492.0
2024-03-26 13:50:00,144.89,144.92,144.77,144.86,10847.0,143.5746,143.6043,143.4557,143.5449,10847.0
2024-03-26 14:00:00,144.85,144.87,144.77,144.8,10284.0,143.535,143.5548,143.4557,143.4854,10284.0
2024-03-26 14:10:00,144.77,144.83,144.64,144.78,11779.0,143.4557,143.5152,143.3269,143.4656,11779.0
2024-03-26 14:20:00,144.82,145.04,144.72,145.0,12021.0,143.5052,143.7232,143.4062,143.6836,12021.0
2024-03-26 14:30:00,144.97,145.07,144.91,144.97,14227.0,143.6539,143.753,143.5944,143.6539,14227.0
2024-03-26 14:40:00,144.96,144.97,144.81,144.94,14470.0,143.644,143.6539,143.4953,143.6242,14470.0
2024-03-26 14:50:00,144.94,145.16,144.85,145.16,10807.0,143.6242,143.8422,143.535,143.8422,10807.0
2024-03-26 15:00:00,145.19,145.2,145.0,145.14,13478.0,143.8719,143.8818,143.6836,143.8223,13478.0
2024-03-26 15:10:00,145.14,145.19,144.97,145.11,18997.0,143.8223,143.8719,143.6539,143.7926,18997.0
2024-03-26 15:20:00,145.1,145.1,144.97,145.01,19419.0,143.7827,143.7827,143.6539,143.6935,19419.0
2024-03-26 15:30:00,145.0,145.25,144.97,145.02,23577.0,143.6836,143.9313,143.6539,143.7034,23577.0
2024-03-26 15:40:00,145.0,145.19,144.8,144.84,23617.0,143.6836,143.8719,143.4854,143.5251,23617.0
2024-03-26 15:50:00,144.81,144.9,144.38,144.47,172661.0,143.4953,143.5845,143.0692,143.1584,172661.0
2024-03-27 09:30:00,145.65,146.0,144.76,145.16,33621.0,144.3277,144.6745,143.4458,143.8422,33621.0
2024-03-27 09:40:00,145.16,145.16,144.53,144.78,13367.0,143.8422,143.8422,143.2179,143.4656,13367.0
2024-03-27 09:50:00,144.92,145.36,144.68,145.35,10480.0,143.6043,144.0403,143.3665,144.0304,10480.0
2024-03-27 10:00:00,145.29,145.7,145.22,145.61,15080.0,143.971,144.3773,143.9016,144.2881,15080.0
2024-03-27 10:10:00,145.68,146.1,145.64,145.96,14872.0,144.3574,144.7736,144.3178,144.6349,14872.0
2024-03-27 10:20:00,145.94,145.94,145.65,145.92,13701.0,144.6151,144.6151,144.3277,144.5953,13701.0
2024-03-27 10:30:00,145.93,146.26,145.85,145.99,15748.0,144.6052,144.9322,144.5259,144.6646,15748.0
2024-03-27 10:40:00,145.99,146.0,145.73,145.85,10003.0,144.6646,144.6745,144.407,144.5259,10003.0
2024-03-27 10:50:00,145.85,145.85,145.44,145.59,8597.0,144.5259,144.5259,144.1196,144.2683,8597.0
2024-03-27 11:00:00,145.53,145.94,145.49,145.94,8487.0,144.2088,144.6151,144.1692,144.6151,8487.0
2024-03-27 11:10:00,145.94,146.0,145.81,146.0,8304.0,144.6151,144.6745,144.4863,144.6745,8304.0
2024-03-27 11:20:00,145.99,146.0,145.82,145.99,10752.0,144.6646,144.6745,144.4962,144.6646,10752.0
2024-03-27 11:30:00,145.96,146.41,145.96,146.36,11632.0,144.6349,145.0808,144.6349,145.0313,11632.0
2024-03-27 11:40:00,146.33,146.34,146.09,146.09,10841.0,145.0015,145.0114,144.7637,144.7637,10841.0
2024-03-27 11:50:00,146.09,146.12,145.91,145.93,9397.0,144.7637,144.7934,144.5854,144.6052,9397.0
2024-03-27 12:00:00,145.92,146.01,145.74,146.01,9977.0,144.5953,144.6844,144.4169,144.6844,9977.0
2024-03-27 12:10:00,146.0,146.11,145.93,146.11,10188.0,144.6745,144.7835,144.6052,144.7835,10188.0
2024-03-27 12:20:00,146.04,146.11,145.8,145.85,18075.0,144.7142,144.7835,144.4763,144.5259,18075.0
2024-03-27 12:30:00,145.89,146.17,145.89,146.15,22946.0,144.5655,144.843,144.5655,144.8232,22946.0
2024-03-27 12:40:00,146.2,146.25,145.93,145.99,10207.0,144.8727,144.9223,144.6052,144.6646,10207.0
2024-03-27 12:50:00,146.0,146.03,145.85,145.87,7350.0,144.6745,144.7043,144.5259,144.5457,7350.0
2024-03-27 13:00:00,145.87,145.96,145.76,145.76,7103.0,144.5457,144.6349,144.4367,144.4367,7103.0
2024-03-27 13:10:00,145.76,145.91,145.72,145.9,5962.0,144.4367,144.5854,144.3971,144.5754,5962.0
2024-03-27 13:20:00,145.97,146.06,145.83,146.04,7949.0,144.6448,144.734,144.5061,144.7142,7949.0
2024-03-27 13:30:00,146.09,146.21,146.05,146.17,5077.0,144.7637,144.8826,144.7241,144.843,5077.0
2024-03-27 13:40:00,146.13,146.26,146.12,146.12,6719.0,144.8034,144.9322,144.7934,144.7934,6719.0
2024-03-27 13:50:00,146.12,146.14,145.98,146.03,5846.0,144.7934,144.8133,144.6547,144.7043,5846.0
2024-03-27 14:00:00,146.06,146.18,146.05,146.13,8711.0,144.734,144.8529,144.7241,144.8034,8711.0
2024-03-27 14:10:00,146.13,146.19,145.99,146.12,9441.0,144.8034,144.8628,144.6646,144.7934,9441.0
2024-03-27 14:20:00,146.06,146.22,146.04,146.18,6281.0,144.734,144.8925,144.7142,144.8529,6281.0
2024-03-27 14:30:00,146.2,146.2,146.03,146.05,6388.0,144.8727,144.8727,144.7043,144.7241,6388.0
2024-03-27 14:40:00,146.05,146.29,146.01,146.28,5059.0,144.7241,144.9619,144.6844,144.952,5059.0
2024-03-27 14:50:00,146.27,146.51,146.26,146.38,12200.0,144.9421,145.1799,144.9322,145.0511,12200.0
2024-03-27 15:00:00,146.39,146.57,146.38,146.48,10085.0,145.061,145.2394,145.0511,145.1502,10085.0
2024-03-27 15:10:00,146.47,146.5,146.3,146.37,10025.0,145.1403,145.17,144.9718,145.0412,10025.0
2024-03-27 15:20:00,146.36,146.87,146.36,146.79,9803.0,145.0313,145.5366,145.0313,145.4574,9803.0
2024-03-27 15:30:00,146.86,147.01,146.73,147.01,27675.0,145.5267,145.6754,145.3979,145.6754,27675.0
2024-03-27 15:40:00,147.01,147.12,146.93,146.97,25271.0,145.6754,145.7844,145.5961,145.6357,25271.0
2024-03-27 15:50:00,147.0,147.48,146.98,147.45,135970.0,145.6655,146.1411,145.6456,146.1114,135970.0
2024-03-28 09:30:00,147.54,147.68,146.65,146.83,27442.0,146.2006,146.3393,145.3186,145.497,27442.0
2024-03-28 09:40:00,146.82,146.85,146.44,146.46,11065.0,145.4871,145.5168,145.1105,145.1304,11065.0
2024-03-28 09:50:00,146.53,146.9,146.38,146.78,11835.0,145.1997,145.5664,145.0511,145.4475,11835.0
2024-03-28 10:00:00,146.79,147.35,146.74,146.84,16095.0,145.4574,146.0123,145.4078,145.5069,16095.0
2024-03-28 10:10:00,146.85,147.4,146.69,146.7,33175.0,145.5168,146.0618,145.3583,145.3682,33175.0
2024-03-28 10:20:00,146.6,146.63,146.35,146.48,12812.0,145.2691,145.2988,145.0214,145.1502,12812.0
2024-03-28 10:30:00,146.51,146.63,146.1,146.39,10693.0,145.1799,145.2988,144.7736,145.061,10693.0
2024-03-28 10:40:00,146.38,146.48,146.13,146.45,12477.0,145.0511,145.1502,144.8034,145.1204,12477.0
2024-03-28 10:50:00,146.43,146.6,146.18,146.31,10194.0,145.1006,145.2691,144.8529,144.9817,10194.0
2024-03-28 11:00:00,146.28,146.54,146.28,146.42,12485.0,144.952,145.2096,144.952,145.0907,12485.0
2024-03-28 11:10:00,146.42,146.74,146.39,146.74,15598.0,145.0907,145.4078,145.061,145.4078,15598.0
2024-03-28 11:20:00,146.7,146.71,146.5,146.5,11191.0,145.3682,145.3781,145.17,145.17,11191.0
2024-03-28 11:30:00,146.5,146.62,146.26,146.49,15845.0,145.17,145.2889,144.9322,145.1601,15845.0
2024-03-28 11:40:00,146.42,146.48,146.28,146.34,11216.0,145.0907,145.1502,144.952,145.0114,11216.0
2024-03-28 11:50:00,146.3,146.48,145.95,146.1,16062.0,144.9718,145.1502,144.625,144.7736,16062.0
2024-03-28 12:00:00,146.1,146.67,146.09,146.67,14344.0,144.7736,145.3385,144.7637,145.3385,14344.0
2024-03-28 12:10:00,146.63,146.79,146.55,146.78,13632.0,145.2988,145.4574,145.2195,145.4475,13632.0
2024-03-28 12:20:00,146.83,146.85,146.64,146.72,10303.0,145.497,145.5168,145.3087,145.388,10303.0
2024-03-28 12:30:00,146.76,146.8,146.49,146.5,5545.0,145.4276,145.4673,145.1601,145.17,5545.0
2024-03-28 12:40:00,146.51,146.6,146.39,146.42,9539.0,145.1799,145.2691,145.061,145.0907,9539.0
2024-03-28 12:50:00,146.48,146.56,146.41,146.47,8566.0,145.1502,145.2294,145.0808,145.1403,8566.0
2024-03-28 13:00:00,146.45,146.48,146.21,146.29,10399.0,145.1204,145.1502,144.8826,144.9619,10399.0
2024-03-28 13:10:00,146.25,146.29,146.15,146.17,13673.0,144.9223,144.9619,144.8232,144.843,13673.0
2024-03-28 13:20:00,146.21,146.28,146.16,146.22,12965.0,144.8826,144.952,144.8331,144.8925,12965.0
2024-03-28 13:30:00,146.18,146.31,146.14,146.3,12532.0,144.8529,144.9817,144.8133,144.9718,12532.0
2024-03-28 13:40:00,146.3,146.36,146.23,146.35,20381.0,144.9718,145.0313,144.9024,145.0214,20381.0
2024-03-28 13:50:00,146.29,146.42,146.23,146.36,19239.0,144.9619,145.0907,144.9024,145.0313,19239.0
2024-03-28 14:00:00,146.41,146.45,146.26,146.44,16727.0,145.0808,145.1204,144.9322,145.1105,16727.0
2024-03-28 14:10:00,146.44,146.81,146.44,146.81,8678.0,145.1105,145.4772,145.1105,145.4772,8678.0
2024-03-28 14:20:00,146.81,146.85,146.6,146.74,9901.0,145.4772,145.5168,145.2691,145.4078,9901.0
2024-03-28 14:30:00,146.77,146.81,146.62,146.67,9838.0,145.4375,145.4772,145.2889,145.3385,9838.0
2024-03-28 14:40:00,146.67,146.7,146.58,146.63,7383.0,145.3385,145.3682,145.2493,145.2988,7383.0
2024-03-28 14:50:00,146.6,146.73,146.52,146.59,12726.0,145.2691,145.3979,145.1898,145.2592,12726.0
2024-03-28 15:00:00,146.6,146.63,146.41,146.41,12293.0,145.2691,145.2988,145.0808,145.0808,12293.0
2024-03-28 15:10:00,146.48,146.77,146.4,146.67,17182.0,145.1502,145.4375,145.0709,145.3385,17182.0
2024-03-28 15:20:00,146.69,146.84,146.51,146.76,20064.0,145.3583,145.5069,145.1799,145.4276,20064.0
2024-03-28 15:30:00,146.72,146.88,146.48,146.54,23504.0,145.388,145.5465,145.1502,145.2096,23504.0
2024-03-28 15:40:00,146.55,146.59,145.96,145.96,76132.0,145.2195,145.2592,144.6349,144.6349,76132.0
2024-03-28 15:50:00,145.98,146.0,145.36,145.41,298896.0,144.6547,144.6745,144.0403,144.0899,298896.0
2024-04-01 09:30:00,146.18,146.5,144.42,144.96,23246.0,145.0878,145.4054,143.3409,143.8769,23246.0
2024-04-01 09:40:00,144.94,145.3,144.76,144.91,8341.0,143.857,144.2143,143.6784,143.8272,8341.0
2024-04-01 09:50:00,145.02,145.72,144.92,145.72,13568.0,143.9364,144.6312,143.8372,144.6312,13568.0
2024-04-01 10:00:00,145.72,145.79,145.4,145.5,13940.0,144.6312,144.7007,144.3136,144.4128,13940.0
2024-04-01 10:10:00,145.45,145.56,145.19,145.36,8828.0,144.3632,144.4724,144.1052,144.2739,8828.0
2024-04-01 10:20:00,145.35,145.42,145.19,145.19,22680.0,144.264,144.3334,144.1052,144.1052,22680.0
2024-04-01 10:30:00,145.19,145.37,145.09,145.25,7971.0,144.1052,144.2838,144.0059,144.1647,7971.0
2024-04-01 10:40:00,145.27,145.31,144.69,144.69,6915.0,144.1846,144.2243,143.6089,143.6089,6915.0
2024-04-01 10:50:00,144.69,144.71,144.51,144.64,9914.0,143.6089,143.6287,143.4302,143.5593,9914.0
2024-04-01 11:00:00,144.69,144.86,144.65,144.69,6617.0,143.6089,143.7776,143.5692,143.6089,6617.0
2024-04-01 11:10:00,144.74,144.98,144.68,144.98,5903.0,143.6585,143.8967,143.599,143.8967,5903.0
2024-04-01 11:20:00,145.01,145.02,144.74,144.84,10564.0,143.9265,143.9364,143.6585,143.7578,10564.0
2024-04-01 11:30:00,144.86,145.03,144.8,144.8,6200.0,143.7776,143.9463,143.7181,143.7181,6200.0
2024-04-01 11:40:00,144.78,144.86,144.65,144.74,8685.0,143.6982,143.7776,143.5692,143.6585,8685.0
2024-04-01 11:50:00,144.73,144.76,144.66,144.7,5072.0,143.6486,143.6784,143.5791,143.6188,5072.0
2024-04-01 12:00:00,144.7,144.85,144.68,144.82,5305.0,143.6188,143.7677,143.599,143.7379,5305.0
2024-04-01 12:10:00,144.83,144.83,144.68,144.72,8512.0,143.7478,143.7478,143.599,143.6387,8512.0
2024-04-01 12:20:00,144.73,144.86,144.67,144.86,4246.0,143.6486,143.7776,143.589,143.7776,4246.0
2024-04-01 12:30:00,144.89,145.09,144.84,145.04,4101.0,143.8074,144.0059,143.7578,143.9563,4101.0
2024-04-01 12:40:00,145.04,145.04,144.89,144.94,7700.0,143.9563,143.9563,143.8074,143.857,7700.0
2024-04-01 12:50:00,144.91,145.02,144.86,144.92,7878.0,143.8272,143.9364,143.7776,143.8372,7878.0
2024-04-01 13:00:00,144.92,144.92,144.64,144.69,4481.0,143.8372,143.8372,143.5593,143.6089,4481.0
2024-04-01 13:10:00,144.63,144.68,144.54,144.67,4676.0,143.5493,143.599,143.46,143.589,4676.0
2024-04-01 13:20:00,144.61,144.76,144.55,144.74,2161.0,143.5295,143.6784,143.4699,143.6585,2161.0
2024-04-01 13:30:00,144.72,144.85,144.7,144.8,2630.0,143.6387,143.7677,143.6188,143.7181,2630.0
2024-04-01 13:40:00,144.79,144.93,144.76,144.92,2742.0,143.7081,143.8471,143.6784,143.8372,2742.0
2024-04-01 13:50:00,144.89,144.92,144.8,144.88,4600.0,143.8074,143.8372,143.7181,143.7975,4600.0
2024-04-01 14:00:00,144.95,144.95,144.84,144.88,3827.0,143.8669,143.8669,143.7578,143.7975,3827.0
2024-04-01 14:10:00,144.84,144.97,144.81,144.96,3129.0,143.7578,143.8868,143.728,143.8769,3129.0
2024-04-01 14:20:00,144.94,144.94,144.79,144.82,2635.0,143.857,143.857,143.7081,143.7379,2635.0
2024-04-01 14:30:00,144.81,144.85,144.7,144.7,3037.0,143.728,143.7677,143.6188,143.6188,3037.0
2024-04-01 14:40:00,144.72,144.75,144.69,144.72,3219.0,143.6387,143.6684,143.6089,143.6387,3219.0
2024-04-01 14:50:00,144.72,144.8,144.7,144.72,4765.0,143.6387,143.7181,143.6188,143.6387,4765.0
2024-04-01 15:00:00,144.72,144.91,144.68,144.91,3756.0,143.6387,143.8272,143.599,143.8272,3756.0
2024-04-01 15:10:00,144.9,144.92,144.8,144.82,4680.0,143.8173,143.8372,143.7181,143.7379,4680.0
2024-04-01 15:20:00,144.83,144.87,144.78,144.87,4136.0,143.7478,143.7875,143.6982,143.7875,4136.0
2024-04-01 15:30:00,144.84,145.02,144.84,144.93,6497.0,143.7578,143.9364,143.7578,143.8471,6497.0
2024-04-01 15:40:00,144.93,145.03,144.9,144.91,10419.0,143.8471,143.9463,143.8173,143.8272,10419.0
2024-04-01 15:50:00,144.93,145.7,144.92,145.5,165928.0,143.8471,144.6113,143.8372,144.4128,165928.0
2024-04-02 09:30:00,144.02,144.33,142.84,143.25,34637.0,142.9439,143.2516,141.7727,142.1796,34637.0
2024-04-02 09:40:00,143.26,143.63,143.06,143.52,19224.0,142.1896,142.5568,141.9911,142.4476,19224.0
2024-04-02 09:50:00,143.45,143.57,142.85,143.11,24298.0,142.3782,142.4973,141.7826,142.0407,24298.0
2024-04-02 10:00:00,143.03,143.08,142.59,143.03,14396.0,141.9613,142.0109,141.5246,141.9613,14396.0
2024-04-02 10:10:00,143.03,143.13,142.89,143.03,24515.0,141.9613,142.0605,141.8223,141.9613,24515.0
2024-04-02 10:20:00,143.03,143.25,142.96,143.19,12665.0,141.9613,142.1796,141.8918,142.1201,12665.0
2024-04-02 10:30:00,143.15,143.92,143.14,143.92,14046.0,142.0804,142.8446,142.0705,142.8446,14046.0
2024-04-02 10:40:00,144.0,144.1,143.84,143.89,6048.0,142.924,143.0233,142.7652,142.8149,6048.0
2024-04-02 10:50:00,143.89,143.89,143.66,143.81,12704.0,142.8149,142.8149,142.5866,142.7355,12704.0
2024-04-02 11:00:00,143.83,144.03,143.68,143.87,16188.0,142.7553,142.9538,142.6064,142.795,16188.0
2024-04-02 11:10:00,143.88,144.18,143.88,144.0,9842.0,142.8049,143.1027,142.8049,142.924,9842.0
2024-04-02 11:20:00,144.03,144.14,143.93,144.09,7682.0,142.9538,143.063,142.8546,143.0134,7682.0
2024-04-02 11:30:00,144.06,144.22,143.87,143.87,13873.0,142.9836,143.1424,142.795,142.795,13873.0
2024-04-02 11:40:00,143.9,143.9,143.63,143.74,10075.0,142.8248,142.8248,142.5568,142.666,10075.0
2024-04-02 11:50:00,143.73,143.9,143.66,143.9,10118.0,142.6561,142.8248,142.5866,142.8248,10118.0
2024-04-02 12:00:00,143.87,143.88,143.58,143.74,11643.0,142.795,142.8049,142.5072,142.666,11643.0
2024-04-02 12:10:00,143.74,143.77,143.54,143.6,13356.0,142.666,142.6958,142.4675,142.527,13356.0
2024-04-02 12:20:00,143.61,143.77,143.46,143.56,13074.0,142.537,142.6958,142.3881,142.4873,13074.0
2024-04-02 12:30:00,143.56,143.7,143.52,143.64,9976.0,142.4873,142.6263,142.4476,142.5667,9976.0
2024-04-02 12:40:00,143.65,143.71,143.59,143.68,10302.0,142.5767,142.6362,142.5171,142.6064,10302.0
2024-04-02 12:50:00,143.68,143.74,143.58,143.73,9014.0,142.6064,142.666,142.5072,142.6561,9014.0
2024-04-02 13:00:00,143.74,143.78,143.57,143.58,3593.0,142.666,142.7057,142.4973,142.5072,3593.0
2024-04-02 13:10:00,143.56,143.61,143.46,143.49,8794.0,142.4873,142.537,142.3881,142.4179,8794.0
2024-04-02 13:20:00,143.49,143.71,143.49,143.62,9112.0,142.4179,142.6362,142.4179,142.5469,9112.0
2024-04-02 13:30:00,143.65,143.72,143.61,143.61,9812.0,142.5767,142.6461,142.537,142.537,9812.0
2024-04-02 13:40:00,143.61,143.65,143.44,143.56,9209.0,142.537,142.5767,142.3682,142.4873,9209.0
2024-04-02 13:50:00,143.58,143.65,143.49,143.61,11340.0,142.5072,142.5767,142.4179,142.537,11340.0
2024-04-02 14:00:00,143.64,143.74,143.56,143.64,8166.0,142.5667,142.666,142.4873,142.5667,8166.0
2024-04-02 14:10:00,143.66,143.77,143.64,143.77,10969.0,142.5866,142.6958,142.5667,142.6958,10969.0
2024-04-02 14:20:00,143.78,144.0,143.69,143.85,9879.0,142.7057,142.924,142.6164,142.7752,9879.0
2024-04-02 14:30:00,143.74,143.8,143.66,143.75,9145.0,142.666,142.7255,142.5866,142.6759,9145.0
2024-04-02 14:40:00,143.72,143.78,143.63,143.76,8956.0,142.6461,142.7057,142.5568,142.6858,8956.0
2024-04-02 14:50:00,143.75,143.96,143.74,143.8,7965.0,142.6759,142.8843,142.666,142.7255,7965.0
2024-04-02 15:00:00,143.82,144.16,143.8,144.16,12400.0,142.7454,143.0828,142.7255,143.0828,12400.0
2024-04-02 15:10:00,144.16,144.21,143.89,144.01,12432.0,143.0828,143.1325,142.8149,142.934,12432.0
2024-04-02 15:20:00,143.99,144.15,143.94,144.09,12625.0,142.9141,143.0729,142.8645,143.0134,12625.0
2024-04-02 15:30:00,144.11,144.32,144.1,144.28,16868.0,143.0332,143.2417,143.0233,143.2019,16868.0
2024-04-02 15:40:00,144.26,144.31,144.18,144.28,25874.0,143.1821,143.2317,143.1027,143.2019,25874.0
2024-04-02 15:50:00,144.32,144.33,144.0,144.13,106453.0,143.2417,143.2516,142.924,143.0531,106453.0
2024-04-03 09:30:00,143.77,144.85,143.01,144.45,22351.0,142.6958,143.7677,141.9414,143.3707,22351.0
2024-04-03 09:40:00,144.41,144.67,144.31,144.5,4630.0,143.331,143.589,143.2317,143.4203,4630.0
2024-04-03 09:50:00,144.32,144.46,143.89,143.89,5096.0,143.2417,143.3806,142.8149,142.8149,5096.0
2024-04-03 10:00:00,144.08,144.6,144.07,144.22,9471.0,143.0034,143.5196,142.9935,143.1424,9471.0
2024-04-03 10:10:00,144.14,144.29,144.13,144.2,3121.0,143.063,143.2119,143.0531,143.1225,3121.0
2024-04-03 10:20:00,144.13,144.13,143.94,144.08,17573.0,143.0531,143.0531,142.8645,143.0034,17573.0
2024-04-03 10:30:00,144.09,144.19,143.9,143.98,11180.0,143.0134,143.1126,142.8248,142.9042,11180.0
2024-04-03 10:40:00,143.91,144.31,143.9,144.22,13215.0,142.8347,143.2317,142.8248,143.1424,13215.0
2024-04-03 10:50:00,144.15,144.37,144.14,144.15,7010.0,143.0729,143.2913,143.063,143.0729,7010.0
2024-04-03 11:00:00,144.18,144.45,144.12,144.42,6768.0,143.1027,143.3707,143.0431,143.3409,6768.0
2024-04-03 11:10:00,144.41,144.41,144.11,144.16,8730.0,143.331,143.331,143.0332,143.0828,8730.0
2024-04-03 11:20:00,144.18,144.35,144.1,144.28,8323.0,143.1027,143.2714,143.0233,143.2019,8323.0
2024-04-03 11:30:00,144.25,144.37,144.12,144.37,7296.0,143.1722,143.2913,143.0431,143.2913,7296.0
2024-04-03 11:40:00,144.36,144.4,144.17,144.17,8979.0,143.2814,143.3211,143.0928,143.0928,8979.0
2024-04-03 11:50:00,144.18,144.26,144.1,144.1,7076.0,143.1027,143.1821,143.0233,143.0233,7076.0
2024-04-03 12:00:00,144.1,144.19,143.99,144.13,12333.0,143.0233,143.1126,142.9141,143.0531,12333.0
2024-04-03 12:10:00,144.16,144.27,144.04,144.26,15096.0,143.0828,143.192,142.9637,143.1821,15096.0
2024-04-03 12:20:00,144.21,144.45,144.18,144.45,6575.0,143.1325,143.3707,143.1027,143.3707,6575.0
2024-04-03 12:30:00,144.45,144.47,144.02,144.03,7836.0,143.3707,143.3905,142.9439,142.9538,7836.0
2024-04-03 12:40:00,144.02,144.22,144.02,144.15,6752.0,142.9439,143.1424,142.9439,143.0729,6752.0
2024-04-03 12:50:00,144.19,144.32,144.18,144.25,5294.0,143.1126,143.2417,143.1027,143.1722,5294.0
2024-04-03 13:00:00,144.29,144.39,144.25,144.39,7515.0,143.2119,143.3111,143.1722,143.3111,7515.0
2024-04-03 13:10:00,144.39,144.45,144.2,144.25,9046.0,143.3111,143.3707,143.1225,143.1722,9046.0
2024-04-03 13:20:00,144.21,144.22,143.96,143.97,4818.0,143.1325,143.1424,142.8843,142.8943,4818.0
2024-04-03 13:30:00,143.97,144.02,143.8,143.97,13199.0,142.8943,142.9439,142.7255,142.8943,13199.0
2024-04-03 13:40:00,144.03,144.1,143.94,144.08,11268.0,142.9538,143.0233,142.8645,143.0034,11268.0
2024-04-03 13:50:00,144.08,144.09,143.92,143.93,12994.0,143.0034,143.0134,142.8446,142.8546,12994.0
2024-04-03 14:00:00,143.94,144.0,143.73,143.74,12548.0,142.8645,142.924,142.6561,142.666,12548.0
2024-04-03 14:10:00,143.8,143.8,143.63,143.67,15514.0,142.7255,142.7255,142.5568,142.5965,15514.0
2024-04-03 14:20:00,143.65,143.69,143.39,143.56,20501.0,142.5767,142.6164,142.3186,142.4873,20501.0
2024-04-03 14:30:00,143.59,143.6,143.13,143.14,19174.0,142.5171,142.527,142.0605,142.0705,19174.0
2024-04-03 14:40:00,143.18,143.32,143.13,143.2,12369.0,142.1102,142.2491,142.0605,142.13,12369.0
2024-04-03 14:50:00,143.22,143.4,143.16,143.31,17838.0,142.1499,142.3285,142.0903,142.2392,17838.0
2024-04-03 15:00:00,143.31,143.55,143.18,143.31,23442.0,142.2392,142.4774,142.1102,142.2392,23442.0
2024-04-03 15:10:00,143.31,143.36,142.79,143.1,33517.0,142.2392,142.2888,141.7231,142.0308,33517.0
2024-04-03 15:20:00,143.08,143.18,143.01,143.18,14390.0,142.0109,142.1102,141.9414,142.1102,14390.0
2024-04-03 15:30:00,143.18,143.42,143.17,143.36,11004.0,142.1102,142.3484,142.1002,142.2888,11004.0
2024-04-03 15:40:00,143.37,143.69,143.28,143.69,19630.0,142.2987,142.6164,142.2094,142.6164,19630.0
2024-04-03 15:50:00,143.73,143.83,143.38,143.77,128030.0,142.6561,142.7553,142.3087,142.6958,128030.0
2024-04-04 09:30:00,145.12,145.26,144.25,144.25,38473.0,144.0357,144.1746,143.1722,143.1722,38473.0
2024-04-04 09:40:00,144.25,145.12,144.24,144.93,6676.0,143.1722,144.0357,143.1622,143.8471,6676.0
2024-04-04 09:50:00,145.0,145.09,144.76,144.93,6498.0,143.9166,144.0059,143.6784,143.8471,6498.0
2024-04-04 10:00:00,144.97,145.1,144.73,144.74,9332.0,143.8868,144.0158,143.6486,143.6585,9332.0
2024-04-04 10:10:00,144.64,144.64,144.29,144.29,3948.0,143.5593,143.5593,143.2119,143.2119,3948.0
2024-04-04 10:20:00,144.19,144.34,143.96,144.13,4044.0,143.1126,143.2615,142.8843,143.0531,4044.0
2024-04-04 10:30:00,144.08,144.24,143.6,143.81,10177.0,143.0034,143.1622,142.527,142.7355,10177.0
2024-04-04 10:40:00,143.86,143.98,143.56,143.56,9310.0,142.7851,142.9042,142.4873,142.4873,9310.0
2024-04-04 10:50:00,143.56,144.11,143.5,143.93,9598.0,142.4873,143.0332,142.4278,142.8546,9598.0
2024-04-04 11:00:00,143.93,143.95,143.69,143.78,3566.0,142.8546,142.8744,142.6164,142.7057,3566.0
2024-04-04 11:10:00,143.78,143.83,143.58,143.58,4723.0,142.7057,142.7553,142.5072,142.5072,4723.0
2024-04-04 11:20:00,143.56,143.79,143.39,143.67,12201.0,142.4873,142.7156,142.3186,142.5965,12201.0
2024-04-04 11:30:00,143.65,143.95,143.61,143.89,8229.0,142.5767,142.8744,142.537,142.8149,8229.0
2024-04-04 11:40:00,143.86,143.93,143.75,143.76,4811.0,142.7851,142.8546,142.6759,142.6858,4811.0
2024-04-04 11:50:00,143.75,143.97,143.75,143.85,5721.0,142.6759,142.8943,142.6759,142.7752,5721.0
2024-04-04 12:00:00,143.87,144.01,143.81,144.0,9305.0,142.795,142.934,142.7355,142.924,9305.0
2024-04-04 12:10:00,143.99,144.23,143.87,144.06,7414.0,142.9141,143.1523,142.795,142.9836,7414.0
2024-04-04 12:20:00,144.06,144.28,144.02,144.15,12673.0,142.9836,143.2019,142.9439,143.0729,12673.0
2024-04-04 12:30:00,144.12,144.15,144.01,144.01,3979.0,143.0431,143.0729,142.934,142.934,3979.0
2024-04-04 12:40:00,144.04,144.13,144.02,144.12,5598.0,142.9637,143.0531,142.9439,143.0431,5598.0
2024-04-04 12:50:00,144.12,144.15,144.04,144.14,5965.0,143.0431,143.0729,142.9637,143.063,5965.0
2024-04-04 13:00:00,144.1,144.29,144.06,144.25,9897.0,143.0233,143.2119,142.9836,143.1722,9897.0
2024-04-04 13:10:00,144.2,144.34,144.2,144.23,4782.0,143.1225,143.2615,143.1225,143.1523,4782.0
2024-04-04 13:20:00,144.27,144.31,144.16,144.26,4025.0,143.192,143.2317,143.0828,143.1821,4025.0
2024-04-04 13:30:00,144.32,144.71,144.28,144.68,5655.0,143.2417,143.6287,143.2019,143.599,5655.0
2024-04-04 13:40:00,144.65,144.69,144.5,144.54,8098.0,143.5692,143.6089,143.4203,143.46,8098.0
2024-04-04 13:50:00,144.52,144.56,144.3,144.38,10454.0,143.4402,143.4799,143.2218,143.3012,10454.0
2024-04-04 14:00:00,144.34,144.44,144.12,144.12,20926.0,143.2615,143.3608,143.0431,143.0431,20926.0
2024-04-04 14:10:00,143.95,144.02,143.49,143.52,8071.0,142.8744,142.9439,142.4179,142.4476,8071.0
2024-04-04 14:20:00,143.42,143.77,143.37,143.37,9029.0,142.3484,142.6958,142.2987,142.2987,9029.0
2024-04-04 14:30:00,143.31,143.31,142.86,143.15,8774.0,142.2392,142.2392,141.7926,142.0804,8774.0
2024-04-04 14:40:00,143.04,143.05,142.64,142.86,6057.0,141.9712,141.9811,141.5742,141.7926,6057.0
2024-04-04 14:50:00,142.73,142.87,142.09,142.09,13697.0,141.6635,141.8025,141.0283,141.0283,13697.0
2024-04-04 15:00:00,142.05,142.22,141.78,142.17,24459.0,140.9886,141.1573,140.7206,141.1077,24459.0
2024-04-04 15:10:00,142.15,142.24,141.91,141.92,22869.0,141.0879,141.1772,140.8497,140.8596,22869.0
2024-04-04 15:20:00,141.97,142.13,141.66,141.69,18413.0,140.9092,141.068,140.6015,140.6313,18413.0
2024-04-04 15:30:00,141.69,141.85,141.51,141.55,15261.0,140.6313,140.7901,140.4526,140.4923,15261.0
2024-04-04 15:40:00,141.54,142.0,141.38,142.0,34948.0,140.4824,140.939,140.3236,140.939,34948.0
2024-04-04 15:50:00,142.02,142.1,141.13,141.37,182596.0,140.9588,141.0382,140.0755,140.3137,182596.0
2024-04-05 09:30:00,144.18,145.43,143.43,144.08,88452.0,143.1027,144.3434,142.3583,143.0034,88452.0
2024-04-05 09:40:00,144.03,144.21,143.5,144.09,49537.0,142.9538,143.1325,142.4278,143.0134,49537.0
2024-04-05 09:50:00,144.1,145.01,144.05,144.53,97763.0,143.0233,143.9265,142.9737,143.4501,97763.0
2024-04-05 10:00:00,144.53,144.7,143.61,143.93,54615.0,143.4501,143.6188,142.537,142.8546,54615.0
2024-04-05 10:10:00,144.06,144.18,143.74,143.93,67665.0,142.9836,143.1027,142.666,142.8546,67665.0
2024-04-05 10:20:00,143.94,144.24,143.76,143.88,24169.0,142.8645,143.1622,142.6858,142.8049,24169.0
2024-04-05 10:30:00,143.89,144.46,143.79,144.46,12235.0,142.8149,143.3806,142.7156,143.3806,12235.0
2024-04-05 10:40:00,144.34,144.71,144.32,144.71,7450.0,143.2615,143.6287,143.2417,143.6287,7450.0
2024-04-05 10:50:00,144.75,145.28,144.75,145.05,13532.0,143.6684,144.1945,143.6684,143.9662,13532.0
2024-04-05 11:00:00,145.07,145.15,144.74,144.83,10785.0,143.986,144.0654,143.6585,143.7478,10785.0
2024-04-05 11:10:00,144.85,144.99,144.63,144.7,40814.0,143.7677,143.9066,143.5493,143.6188,40814.0
2024-04-05 11:20:00,144.86,144.93,144.68,144.89,9900.0,143.7776,143.8471,143.599,143.8074,9900.0
2024-04-05 11:30:00,144.93,145.03,144.68,144.89,8880.0,143.8471,143.9463,143.599,143.8074,8880.0
2024-04-05 11:40:00,144.89,145.15,144.89,145.11,35664.0,143.8074,144.0654,143.8074,144.0257,35664.0
2024-04-05 11:50:00,145.11,145.21,144.99,145.06,10382.0,144.0257,144.125,143.9066,143.9761,10382.0
2024-04-05 12:00:00,145.04,145.17,144.93,145.14,7267.0,143.9563,144.0853,143.8471,144.0555,7267.0
2024-04-05 12:10:00,145.14,145.26,145.08,145.11,12105.0,144.0555,144.1746,143.996,144.0257,12105.0
2024-04-05 12:20:00,145.08,145.1,144.94,145.02,11071.0,143.996,144.0158,143.857,143.9364,11071.0
2024-04-05 12:30:00,144.98,145.34,144.94,145.33,8452.0,143.8967,144.254,143.857,144.2441,8452.0
2024-04-05 12:40:00,145.33,145.47,145.28,145.41,6372.0,144.2441,144.3831,144.1945,144.3235,6372.0
2024-04-05 12:50:00,145.4,145.5,145.33,145.49,10544.0,144.3136,144.4128,144.2441,144.4029,10544.0
2024-04-05 13:00:00,145.46,145.46,145.09,145.09,6074.0,144.3731,144.3731,144.0059,144.0059,6074.0
2024-04-05 13:10:00,145.09,145.19,144.94,144.95,5343.0,144.0059,144.1052,143.857,143.8669,5343.0
2024-04-05 13:20:00,145.0,145.0,144.69,144.87,8395.0,143.9166,143.9166,143.6089,143.7875,8395.0
2024-04-05 13:30:00,144.92,145.16,144.9,145.01,10662.0,143.8372,144.0754,143.8173,143.9265,10662.0
2024-04-05 13:40:00,145.04,145.09,144.8,144.87,5370.0,143.9563,144.0059,143.7181,143.7875,5370.0
2024-04-05 13:50:00,144.81,144.86,144.63,144.69,18873.0,143.728,143.7776,143.5493,143.6089,18873.0
2024-04-05 14:00:00,144.6,144.89,144.53,144.86,19008.0,143.5196,143.8074,143.4501,143.7776,19008.0
2024-04-05 14:10:00,144.81,144.87,144.71,144.76,5233.0,143.728,143.7875,143.6287,143.6784,5233.0
2024-04-05 14:20:00,144.78,144.91,144.59,144.59,5649.0,143.6982,143.8272,143.5096,143.5096,5649.0
2024-04-05 14:30:00,144.63,144.82,144.61,144.71,3966.0,143.5493,143.7379,143.5295,143.6287,3966.0
2024-04-05 14:40:00,144.71,144.71,144.4,144.4,14875.0,143.6287,143.6287,143.3211,143.3211,14875.0
2024-04-05 14:50:00,144.35,144.56,144.26,144.51,25064.0,143.2714,143.4799,143.1821,143.4302,25064.0
2024-04-05 15:00:00,144.48,144.67,144.44,144.5,84329.0,143.4005,143.589,143.3608,143.4203,84329.0
2024-04-05 15:10:00,144.48,144.49,144.25,144.41,10427.0,143.4005,143.4104,143.1722,143.331,10427.0
2024-04-05 15:20:00,144.41,144.41,144.16,144.23,9415.0,143.331,143.331,143.0828,143.1523,9415.0
2024-04-05 15:30:00,144.25,144.43,144.12,144.12,13371.0,143.1722,143.3508,143.0431,143.0431,13371.0
2024-04-05 15:40:00,144.14,144.16,143.88,144.0,25101.0,143.063,143.0828,142.8049,142.924,25101.0
2024-04-05 15:50:00,143.94,144.19,143.86,144.12,89864.0,142.8645,143.1126,142.7851,143.0431,89864.0
2024-04-08 09:30:00,143.8,145.79,143.01,145.01,39212.0,142.7255,144.7007,141.9414,143.9265,39212.0
2024-04-08 09:40:00,145.07,145.27,144.78,144.83,12806.0,143.986,144.1846,143.6982,143.7478,12806.0
2024-04-08 09:50:00,144.82,144.98,144.59,144.88,10451.0,143.7379,143.8967,143.5096,143.7975,10451.0
2024-04-08 10:00:00,144.96,145.0,144.76,144.76,14026.0,143.8769,143.9166,143.6784,143.6784,14026.0
2024-04-08 10:10:00,144.68,144.73,144.07,144.25,10163.0,143.599,143.6486,142.9935,143.1722,10163.0
2024-04-08 10:20:00,144.28,144.75,144.28,144.74,4783.0,143.2019,143.6684,143.2019,143.6585,4783.0
2024-04-08 10:30:00,144.74,144.84,144.67,144.84,5897.0,143.6585,143.7578,143.589,143.7578,5897.0
2024-04-08 10:40:00,144.85,144.85,144.48,144.48,9752.0,143.7677,143.7677,143.4005,143.4005,9752.0
2024-04-08 10:50:00,144.52,144.76,144.47,144.59,14274.0,143.4402,143.6784,143.3905,143.5096,14274.0
2024-04-08 11:00:00,144.68,145.04,144.54,144.89,52763.0,143.599,143.9563,143.46,143.8074,52763.0
2024-04-08 11:10:00,145.07,145.25,144.88,145.25,11699.0,143.986,144.1647,143.7975,144.1647,11699.0
2024-04-08 11:20:00,145.18,145.31,145.18,145.21,22652.0,144.0952,144.2243,144.0952,144.125,22652.0
2024-04-08 11:30:00,145.24,145.31,145.15,145.25,14333.0,144.1548,144.2243,144.0654,144.1647,14333.0
2024-04-08 11:40:00,145.24,145.25,144.9,144.94,21947.0,144.1548,144.1647,143.8173,143.857,21947.0
2024-04-08 11:50:00,144.91,144.91,144.54,144.69,7589.0,143.8272,143.8272,143.46,143.6089,7589.0
2024-04-08 12:00:00,144.65,145.06,144.64,144.95,8694.0,143.5692,143.9761,143.5593,143.8669,8694.0
2024-04-08 12:10:00,144.89,145.11,144.89,145.09,4295.0,143.8074,144.0257,143.8074,144.0059,4295.0
2024-04-08 12:20:00,145.09,145.21,145.03,145.07,6936.0,144.0059,144.125,143.9463,143.986,6936.0
2024-04-08 12:30:00,145.06,145.07,144.89,144.9,3711.0,143.9761,143.986,143.8074,143.8173,3711.0
2024-04-08 12:40:00,144.93,144.99,144.8,144.98,5538.0,143.8471,143.9066,143.7181,143.8967,5538.0
2024-04-08 12:50:00,144.98,145.22,144.97,145.19,5509.0,143.8967,144.1349,143.8868,144.1052,5509.0
2024-04-08 13:00:00,145.19,145.22,144.98,144.98,2961.0,144.1052,144.1349,143.8967,143.8967,2961.0
2024-04-08 13:10:00,144.93,144.97,144.83,144.9,5057.0,143.8471,143.8868,143.7478,143.8173,5057.0
2024-04-08 13:20:00,144.91,144.94,144.84,144.94,4011.0,143.8272,143.857,143.7578,143.857,4011.0
2024-04-08 13:30:00,144.95,144.95,144.84,144.89,4056.0,143.8669,143.8669,143.7578,143.8074,4056.0
2024-04-08 13:40:00,144.94,144.94,144.73,144.73,4005.0,143.857,143.857,143.6486,143.6486,4005.0
2024-04-08 13:50:00,144.76,144.79,144.61,144.68,5453.0,143.6784,143.7081,143.5295,143.599,5453.0
2024-04-08 14:00:00,144.67,144.82,144.58,144.82,8419.0,143.589,143.7379,143.4997,143.7379,8419.0
2024-04-08 14:10:00,144.82,144.86,144.63,144.66,3526.0,143.7379,143.7776,143.5493,143.5791,3526.0
2024-04-08 14:20:00,144.66,144.68,144.45,144.55,4019.0,143.5791,143.599,143.3707,143.4699,4019.0
2024-04-08 14:30:00,144.51,144.53,144.43,144.51,2753.0,143.4302,143.4501,143.3508,143.4302,2753.0
2024-04-08 14:40:00,144.53,144.64,144.51,144.63,11851.0,143.4501,143.5593,143.4302,143.5493,11851.0
2024-04-08 14:50:00,144.66,144.68,144.59,144.64,5082.0,143.5791,143.599,143.5096,143.5593,5082.0
2024-04-08 15:00:00,144.63,144.65,144.45,144.51,4196.0,143.5493,143.5692,143.3707,143.4302,4196.0
2024-04-08 15:10:00,144.61,144.63,144.42,144.49,6499.0,143.5295,143.5493,143.3409,143.4104,6499.0
2024-04-08 15:20:00,144.47,144.59,144.43,144.59,10876.0,143.3905,143.5096,143.3508,143.5096,10876.0
2024-04-08 15:30:00,144.58,144.69,144.52,144.57,8687.0,143.4997,143.6089,143.4402,143.4898,8687.0
2024-04-08 15:40:00,144.57,144.57,144.28,144.44,17948.0,143.4898,143.4898,143.2019,143.3608,17948.0
2024-04-08 15:50:00,144.48,144.73,144.18,144.47,114860.0,143.4005,143.6486,143.1027,143.3905,114860.0
2024-04-09 09:30:00,146.0,146.93,145.5,146.93,20946.0,144.9091,145.8321,144.4128,145.8321,20946.0
2024-04-09 09:40:00,146.75,146.97,146.38,146.84,12633.0,145.6535,145.8719,145.2863,145.7428,12633.0
2024-04-09 09:50:00,146.84,147.08,146.62,146.63,27730.0,145.7428,145.981,145.5245,145.5344,27730.0
2024-04-09 10:00:00,146.7,146.78,146.36,146.51,23713.0,145.6039,145.6833,145.2664,145.4153,23713.0
2024-04-09 10:10:00,146.51,147.08,146.51,147.0,8063.0,145.4153,145.981,145.4153,145.9016,8063.0
2024-04-09 10:20:00,147.0,147.06,146.77,146.78,5525.0,145.9016,145.9612,145.6733,145.6833,5525.0
2024-04-09 10:30:00,146.7,146.7,146.06,146.25,7625.0,145.6039,145.6039,144.9686,145.1572,7625.0
2024-04-09 10:40:00,146.27,146.28,145.85,146.12,4899.0,145.1771,145.187,144.7602,145.0282,4899.0
2024-04-09 10:50:00,146.17,146.51,146.05,146.45,5309.0,145.0778,145.4153,144.9587,145.3557,5309.0
2024-04-09 11:00:00,146.46,146.73,146.46,146.69,7357.0,145.3657,145.6336,145.3657,145.5939,7357.0
2024-04-09 11:10:00,146.63,146.67,146.47,146.59,4555.0,145.5344,145.5741,145.3756,145.4947,4555.0
2024-04-09 11:20:00,146.54,146.67,146.38,146.55,14409.0,145.4451,145.5741,145.2863,145.455,14409.0
2024-04-09 11:30:00,146.56,146.75,146.49,146.55,9688.0,145.4649,145.6535,145.3954,145.455,9688.0
2024-04-09 11:40:00,146.56,146.84,146.46,146.81,7075.0,145.4649,145.7428,145.3657,145.713,7075.0
2024-04-09 11:50:00,146.81,146.81,146.56,146.58,5397.0,145.713,145.713,145.4649,145.4848,5397.0
2024-04-09 12:00:00,146.59,146.68,146.41,146.49,4212.0,145.4947,145.584,145.316,145.3954,4212.0
2024-04-09 12:10:00,146.33,146.51,146.31,146.47,4087.0,145.2366,145.4153,145.2168,145.3756,4087.0
2024-04-09 12:20:00,146.46,146.46,146.31,146.36,5052.0,145.3657,145.3657,145.2168,145.2664,5052.0
2024-04-09 12:30:00,146.39,146.75,146.39,146.75,2102.0,145.2962,145.6535,145.2962,145.6535,2102.0
2024-04-09 12:40:00,146.71,146.74,146.64,146.69,2570.0,145.6138,145.6436,145.5443,145.5939,2570.0
2024-04-09 12:50:00,146.69,146.69,146.51,146.51,4920.0,145.5939,145.5939,145.4153,145.4153,4920.0
2024-04-09 13:00:00,146.52,146.73,146.36,146.71,9937.0,145.4252,145.6336,145.2664,145.6138,9937.0
2024-04-09 13:10:00,146.75,146.89,146.71,146.85,5000.0,145.6535,145.7924,145.6138,145.7527,5000.0
2024-04-09 13:20:00,146.85,147.02,146.65,146.65,7277.0,145.7527,145.9215,145.5542,145.5542,7277.0
2024-04-09 13:30:00,146.65,146.74,146.62,146.72,8852.0,145.5542,145.6436,145.5245,145.6237,8852.0
2024-04-09 13:40:00,146.78,146.8,146.49,146.63,31040.0,145.6833,145.7031,145.3954,145.5344,31040.0
2024-04-09 13:50:00,146.67,146.71,146.49,146.55,16124.0,145.5741,145.6138,145.3954,145.455,16124.0
2024-04-09 14:00:00,146.55,146.65,146.38,146.62,8559.0,145.455,145.5542,145.2863,145.5245,8559.0
2024-04-09 14:10:00,146.61,146.75,146.52,146.73,6073.0,145.5145,145.6535,145.4252,145.6336,6073.0
2024-04-09 14:20:00,146.74,146.74,146.58,146.59,6536.0,145.6436,145.6436,145.4848,145.4947,6536.0
2024-04-09 14:30:00,146.56,146.58,146.43,146.43,13061.0,145.4649,145.4848,145.3359,145.3359,13061.0
2024-04-09 14:40:00,146.47,146.52,146.37,146.48,2924.0,145.3756,145.4252,145.2763,145.3855,2924.0
2024-04-09 14:50:00,146.41,146.58,146.41,146.56,9065.0,145.316,145.4848,145.316,145.4649,9065.0
2024-04-09 15:00:00,146.55,146.56,146.15,146.17,9503.0,145.455,145.4649,145.058,145.0778,9503.0
2024-04-09 15:10:00,146.13,146.53,146.07,146.5,10480.0,145.0381,145.4351,144.9786,145.4054,10480.0
2024-04-09 15:20:00,146.5,147.07,146.47,147.07,9393.0,145.4054,145.9711,145.3756,145.9711,9393.0
2024-04-09 15:30:00,147.07,147.25,146.91,146.95,11316.0,145.9711,146.1498,145.8123,145.852,11316.0
2024-04-09 15:40:00,146.97,147.05,146.89,147.03,12686.0,145.8719,145.9513,145.7924,145.9314,12686.0
2024-04-09 15:50:00,147.02,147.43,146.87,147.41,44189.0,145.9215,146.3284,145.7726,146.3086,44189.0
2024-04-10 09:30:00,144.42,145.04,143.55,144.7,24747.0,143.3409,143.9563,142.4774,143.6188,24747.0
2024-04-10 09:40:00,144.62,144.66,143.99,144.22,12093.0,143.5394,143.5791,142.9141,143.1424,12093.0
2024-04-10 09:50:00,144.3,144.66,144.16,144.44,8889.0,143.2218,143.5791,143.0828,143.3608,8889.0
2024-04-10 10:00:00,144.44,144.67,144.2,144.37,7301.0,143.3608,143.589,143.1225,143.2913,7301.0
2024-04-10 10:10:00,144.27,144.46,144.16,144.35,10096.0,143.192,143.3806,143.0828,143.2714,10096.0
2024-04-10 10:20:00,144.29,144.58,144.18,144.56,16633.0,143.2119,143.4997,143.1027,143.4799,16633.0
2024-04-10 10:30:00,144.53,144.8,144.19,144.68,14376.0,143.4501,143.7181,143.1126,143.599,14376.0
2024-04-10 10:40:00,144.68,144.69,144.28,144.38,7666.0,143.599,143.6089,143.2019,143.3012,7666.0
2024-04-10 10:50:00,144.32,144.41,144.13,144.32,8058.0,143.2417,143.331,143.0531,143.2417,8058.0
2024-04-10 11:00:00,144.3,144.36,144.22,144.22,4485.0,143.2218,143.2814,143.1424,143.1424,4485.0
2024-04-10 11:10:00,144.27,144.32,143.98,144.0,5654.0,143.192,143.2417,142.9042,142.924,5654.0
2024-04-10 11:20:00,144.0,144.21,144.0,144.19,4750.0,142.924,143.1325,142.924,143.1126,4750.0
2024-04-10 11:30:00,144.3,144.3,144.04,144.04,3213.0,143.2218,143.2218,142.9637,142.9637,3213.0
2024-04-10 11:40:00,144.04,144.04,143.85,143.97,12031.0,142.9637,142.9637,142.7752,142.8943,12031.0
2024-04-10 11:50:00,144.01,144.18,144.01,144.13,2835.0,142.934,143.1027,142.934,143.0531,2835.0
2024-04-10 12:00:00,144.03,144.15,144.02,144.06,8592.0,142.9538,143.0729,142.9439,142.9836,8592.0
2024-04-10 12:10:00,144.03,144.05,143.75,143.91,4472.0,142.9538,142.9737,142.6759,142.8347,4472.0
2024-04-10 12:20:00,143.94,144.17,143.86,144.11,12185.0,142.8645,143.0928,142.7851,143.0332,12185.0
2024-04-10 12:30:00,144.08,144.17,143.99,144.13,2933.0,143.0034,143.0928,142.9141,143.0531,2933.0
2024-04-10 12:40:00,144.16,144.29,144.16,144.2,4817.0,143.0828,143.2119,143.0828,143.1225,4817.0
2024-04-10 12:50:00,144.21,144.43,144.2,144.43,3129.0,143.1325,143.3508,143.1225,143.3508,3129.0
2024-04-10 13:00:00,144.42,144.42,143.72,143.81,4838.0,143.3409,143.3409,142.6461,142.7355,4838.0
2024-04-10 13:10:00,143.7,144.02,143.64,144.02,29794.0,142.6263,142.9439,142.5667,142.9439,29794.0
2024-04-10 13:20:00,144.18,144.68,144.09,144.39,7102.0,143.1027,143.599,143.0134,143.3111,7102.0
2024-04-10 13:30:00,144.37,144.39,144.04,144.06,5453.0,143.2913,143.3111,142.9637,142.9836,5453.0
2024-04-10 13:40:00,144.06,144.26,144.03,144.2,3435.0,142.9836,143.1821,142.9538,143.1225,3435.0
2024-04-10 13:50:00,144.28,144.82,144.13,144.52,6198.0,143.2019,143.7379,143.0531,143.4402,6198.0
2024-04-10 14:00:00,144.61,144.81,144.54,144.59,3486.0,143.5295,143.728,143.46,143.5096,3486.0
2024-04-10 14:10:00,144.64,144.66,144.4,144.42,3236.0,143.5593,143.5791,143.3211,143.3409,3236.0
2024-04-10 14:20:00,144.43,144.44,144.2,144.28,3170.0,143.3508,143.3608,143.1225,143.2019,3170.0
2024-04-10 14:30:00,144.14,144.4,144.14,144.39,5705.0,143.063,143.3211,143.063,143.3111,5705.0
2024-04-10 14:40:00,144.36,144.47,144.28,144.39,4153.0,143.2814,143.3905,143.2019,143.3111,4153.0
2024-04-10 14:50:00,144.41,144.45,143.97,143.99,5229.0,143.331,143.3707,142.8943,142.9141,5229.0
2024-04-10 15:00:00,143.96,144.45,143.95,144.45,6615.0,142.8843,143.3707,142.8744,143.3707,6615.0
2024-04-10 15:10:00,144.55,144.92,144.5,144.9,8004.0,143.4699,143.8372,143.4203,143.8173,8004.0
2024-04-10 15:20:00,144.96,145.06,144.91,144.97,9019.0,143.8769,143.9761,143.8272,143.8868,9019.0
2024-04-10 15:30:00,144.95,144.95,144.45,144.48,11977.0,143.8669,143.8669,143.3707,143.4005,11977.0
2024-04-10 15:40:00,144.49,144.91,144.48,144.75,16688.0,143.4104,143.8272,143.4005,143.6684,16688.0
2024-04-10 15:50:00,144.77,144.79,144.08,144.17,140691.0,143.6883,143.7081,143.0034,143.0928,140691.0
2024-04-11 09:30:00,145.65,145.65,144.36,144.57,30267.0,144.5617,144.5617,143.2814,143.4898,30267.0
2024-04-11 09:40:00,144.13,144.37,143.89,144.2,3975.0,143.0531,143.2913,142.8149,143.1225,3975.0
2024-04-11 09:50:00,144.2,144.39,144.12,144.33,4251.0,143.1225,143.3111,143.0431,143.2516,4251.0
2024-04-11 10:00:00,144.42,144.42,144.06,144.06,10012.0,143.3409,143.3409,142.9836,142.9836,10012.0
2024-04-11 10:10:00,144.3,144.43,144.03,144.18,4663.0,143.2218,143.3508,142.9538,143.1027,4663.0
2024-04-11 10:20:00,144.12,144.18,143.84,143.91,2857.0,143.0431,143.1027,142.7652,142.8347,2857.0
2024-04-11 10:30:00,143.88,144.21,143.82,144.21,7558.0,142.8049,143.1325,142.7454,143.1325,7558.0
2024-04-11 10:40:00,144.15,144.23,144.05,144.22,2646.0,143.0729,143.1523,142.9737,143.1424,2646.0
2024-04-11 10:50:00,144.15,144.15,143.82,143.89,1853.0,143.0729,143.0729,142.7454,142.8149,1853.0
2024-04-11 11:00:00,143.83,143.89,143.67,143.81,3265.0,142.7553,142.8149,142.5965,142.7355,3265.0
2024-04-11 11:10:00,143.84,144.06,143.84,144.03,5047.0,142.7652,142.9836,142.7652,142.9538,5047.0
2024-04-11 11:20:00,144.02,144.11,143.92,144.11,3609.0,142.9439,143.0332,142.8446,143.0332,3609.0
2024-04-11 11:30:00,144.14,144.28,144.03,144.22,6222.0,143.063,143.2019,142.9538,143.1424,6222.0
2024-04-11 11:40:00,144.18,144.33,144.15,144.27,6779.0,143.1027,143.2516,143.0729,143.192,6779.0
2024-04-11 11:50:00,144.3,144.49,144.24,144.38,6756.0,143.2218,143.4104,143.1622,143.3012,6756.0
2024-04-11 12:00:00,144.38,144.4,144.27,144.27,4046.0,143.3012,143.3211,143.192,143.192,4046.0
2024-04-11 12:10:00,144.25,144.49,144.22,144.46,2674.0,143.1722,143.4104,143.1424,143.3806,2674.0
2024-04-11 12:20:00,144.44,144.53,144.33,144.33,3323.0,143.3608,143.4501,143.2516,143.2516,3323.0
2024-04-11 12:30:00,144.33,144.46,144.29,144.29,3686.0,143.2516,143.3806,143.2119,143.2119,3686.0
2024-04-11 12:40:00,144.31,144.52,144.27,144.48,4000.0,143.2317,143.4402,143.192,143.4005,4000.0
2024-04-11 12:50:00,144.49,144.52,144.33,144.48,3096.0,143.4104,143.4402,143.2516,143.4005,3096.0
2024-04-11 13:00:00,144.49,144.9,144.4,144.9,4589.0,143.4104,143.8173,143.3211,143.8173,4589.0
2024-04-11 13:10:00,144.88,145.22,144.87,145.22,5737.0,143.7975,144.1349,143.7875,144.1349,5737.0
2024-04-11 13:20:00,145.28,145.43,145.16,145.26,7026.0,144.1945,144.3434,144.0754,144.1746,7026.0
2024-04-11 13:30:00,145.22,145.34,145.15,145.2,5605.0,144.1349,144.254,144.0654,144.1151,5605.0
2024-04-11 13:40:00,145.11,145.34,145.04,145.34,3747.0,144.0257,144.254,143.9563,144.254,3747.0
2024-04-11 13:50:00,145.34,145.42,145.29,145.34,2546.0,144.254,144.3334,144.2044,144.254,2546.0
2024-04-11 14:00:00,145.33,145.71,145.32,145.56,5013.0,144.2441,144.6213,144.2342,144.4724,5013.0
2024-04-11 14:10:00,145.6,145.6,145.37,145.56,2870.0,144.5121,144.5121,144.2838,144.4724,2870.0
2024-04-11 14:20:00,145.49,145.83,145.49,145.83,14745.0,144.4029,144.7404,144.4029,144.7404,14745.0
2024-04-11 14:30:00,145.83,145.86,145.61,145.66,5811.0,144.7404,144.7701,144.522,144.5716,5811.0
2024-04-11 14:40:00,145.67,145.75,145.52,145.58,4240.0,144.5816,144.661,144.4327,144.4922,4240.0
2024-04-11 14:50:00,145.56,145.57,145.38,145.43,3634.0,144.4724,144.4823,144.2937,144.3434,3634.0
2024-04-11 15:00:00,145.42,145.61,145.38,145.45,8867.0,144.3334,144.522,144.2937,144.3632,8867.0
2024-04-11 15:10:00,145.44,145.48,145.35,145.35,4909.0,144.3533,144.393,144.264,144.264,4909.0
2024-04-11 15:20:00,145.37,145.51,145.31,145.45,8458.0,144.2838,144.4228,144.2243,144.3632,8458.0
2024-04-11 15:30:00,145.42,145.42,145.24,145.31,6122.0,144.3334,144.3334,144.1548,144.2243,6122.0
2024-04-11 15:40:00,145.41,145.53,145.16,145.16,13686.0,144.3235,144.4426,144.0754,144.0754,13686.0
2024-04-11 15:50:00,145.13,145.18,144.88,144.99,57805.0,144.0456,144.0952,143.7975,143.9066,57805.0
2024-04-12 09:30:00,143.59,144.66,143.36,144.55,43639.0,142.5171,143.5791,142.2888,143.4699,43639.0
2024-04-12 09:40:00,144.53,144.63,143.86,143.98,21205.0,143.4501,143.5493,142.7851,142.9042,21205.0
2024-04-12 09:50:00,144.05,144.09,143.66,143.85,8930.0,142.9737,143.0134,142.5866,142.7752,8930.0
2024-04-12 10:00:00,143.79,143.92,143.2,143.4,26372.0,142.7156,142.8446,142.13,142.3285,26372.0
2024-04-12 10:10:00,143.39,143.54,143.19,143.39,6620.0,142.3186,142.4675,142.1201,142.3186,6620.0
2024-04-12 10:20:00,143.34,143.43,143.0,143.08,16042.0,142.269,142.3583,141.9315,142.0109,16042.0
2024-04-12 10:30:00,143.07,143.16,142.35,142.46,16111.0,142.001,142.0903,141.2864,141.3955,16111.0
2024-04-12 10:40:00,142.51,142.55,141.92,142.19,24709.0,141.4452,141.4849,140.8596,141.1276,24709.0
2024-04-12 10:50:00,142.27,142.5,142.13,142.37,13783.0,141.207,141.4352,141.068,141.3062,13783.0
2024-04-12 11:00:00,142.38,142.59,142.29,142.36,5040.0,141.3161,141.5246,141.2268,141.2963,5040.0
2024-04-12 11:10:00,142.35,142.49,142.28,142.46,5732.0,141.2864,141.4253,141.2169,141.3955,5732.0
2024-04-12 11:20:00,142.43,142.43,142.02,142.26,8215.0,141.3658,141.3658,140.9588,141.197,8215.0
2024-04-12 11:30:00,142.24,142.37,142.12,142.15,9001.0,141.1772,141.3062,141.0581,141.0879,9001.0
2024-04-12 11:40:00,142.21,142.49,142.06,142.49,8475.0,141.1474,141.4253,140.9985,141.4253,8475.0
2024-04-12 11:50:00,142.49,142.49,142.23,142.28,7413.0,141.4253,141.4253,141.1673,141.2169,7413.0
2024-04-12 12:00:00,142.28,142.5,142.27,142.44,12769.0,141.2169,141.4352,141.207,141.3757,12769.0
2024-04-12 12:10:00,142.44,142.5,141.8,141.8,8644.0,141.3757,141.4352,140.7405,140.7405,8644.0
2024-04-12 12:20:00,141.82,141.87,141.55,141.58,7541.0,140.7603,140.81,140.4923,140.5221,7541.0
2024-04-12 12:30:00,141.59,141.62,141.37,141.46,10592.0,140.532,140.5618,140.3137,140.403,10592.0
2024-04-12 12:40:00,141.47,141.48,141.23,141.27,7906.0,140.4129,140.4229,140.1747,140.2144,7906.0
2024-04-12 12:50:00,141.34,141.35,141.07,141.09,3511.0,140.2839,140.2938,140.0159,140.0358,3511.0
2024-04-12 13:00:00,141.09,141.23,141.05,141.09,8424.0,140.0358,140.1747,139.9961,140.0358,8424.0
2024-04-12 13:10:00,141.16,141.23,141.06,141.15,8297.0,140.1053,140.1747,140.006,140.0953,8297.0
2024-04-12 13:20:00,141.06,141.13,141.0,141.01,13683.0,140.006,140.0755,139.9465,139.9564,13683.0
2024-04-12 13:30:00,141.01,141.07,140.93,140.97,7788.0,139.9564,140.0159,139.877,139.9167,7788.0
2024-04-12 13:40:00,141.01,141.5,140.99,141.45,8390.0,139.9564,140.4427,139.9365,140.3931,8390.0
2024-04-12 13:50:00,141.45,141.51,141.09,141.15,10329.0,140.3931,140.4526,140.0358,140.0953,10329.0
2024-04-12 14:00:00,141.11,141.42,140.96,141.4,8353.0,140.0556,140.3633,139.9068,140.3435,8353.0
2024-04-12 14:10:00,141.43,141.67,141.37,141.52,9007.0,140.3732,140.6115,140.3137,140.4626,9007.0
2024-04-12 14:20:00,141.6,141.64,141.36,141.39,10179.0,140.542,140.5817,140.3038,140.3335,10179.0
2024-04-12 14:30:00,141.39,141.39,141.18,141.22,7460.0,140.3335,140.3335,140.1251,140.1648,7460.0
2024-04-12 14:40:00,141.25,141.4,141.14,141.19,7734.0,140.1946,140.3435,140.0854,140.135,7734.0
2024-04-12 14:50:00,141.18,141.25,141.05,141.05,8784.0,140.1251,140.1946,139.9961,139.9961,8784.0
2024-04-12 15:00:00,141.01,141.01,140.75,140.93,16594.0,139.9564,139.9564,139.6983,139.877,16594.0
2024-04-12 15:10:00,140.95,140.96,140.63,140.7,8246.0,139.8968,139.9068,139.5792,139.6487,8246.0
2024-04-12 15:20:00,140.7,140.8,140.58,140.62,16431.0,139.6487,139.748,139.5296,139.5693,16431.0
2024-04-12 15:30:00,140.62,140.75,140.31,140.33,10124.0,139.5693,139.6983,139.2616,139.2815,10124.0
2024-04-12 15:40:00,140.28,140.98,140.26,140.67,31931.0,139.2318,139.9266,139.212,139.6189,31931.0
2024-04-12 15:50:00,140.74,140.77,140.33,140.73,104119.0,139.6884,139.7182,139.2815,139.6785,104119.0
2024-04-15 09:30:00,142.31,143.25,141.71,141.72,54750.0,141.2467,142.1796,140.6512,140.6611,54750.0
2024-04-15 09:40:00,141.73,142.12,141.69,142.01,9294.0,140.671,141.0581,140.6313,140.9489,9294.0
2024-04-15 09:50:00,142.01,142.02,141.66,141.98,30175.0,140.9489,140.9588,140.6015,140.9191,30175.0
2024-04-15 10:00:00,141.99,142.0,140.74,140.76,26752.0,140.9291,140.939,139.6884,139.7083,26752.0
2024-04-15 10:10:00,140.76,140.81,140.41,140.66,12820.0,139.7083,139.7579,139.3609,139.609,12820.0
2024-04-15 10:20:00,140.66,140.98,140.46,140.88,12098.0,139.609,139.9266,139.4105,139.8274,12098.0
2024-04-15 10:30:00,140.72,141.07,140.48,140.54,21686.0,139.6685,140.0159,139.4303,139.4899,21686.0
2024-04-15 10:40:00,140.57,140.68,140.32,140.67,6523.0,139.5197,139.6288,139.2715,139.6189,6523.0
2024-04-15 10:50:00,140.65,140.73,140.42,140.46,6754.0,139.5991,139.6785,139.3708,139.4105,6754.0
2024-04-15 11:00:00,140.42,140.71,140.42,140.49,7208.0,139.3708,139.6586,139.3708,139.4403,7208.0
2024-04-15 11:10:00,140.47,140.64,140.32,140.38,9487.0,139.4204,139.5891,139.2715,139.3311,9487.0
2024-04-15 11:20:00,140.39,140.51,140.26,140.41,5312.0,139.341,139.4601,139.212,139.3609,5312.0
2024-04-15 11:30:00,140.44,140.62,140.41,140.5,8453.0,139.3906,139.5693,139.3609,139.4502,8453.0
2024-04-15 11:40:00,140.47,140.61,140.31,140.37,8271.0,139.4204,139.5594,139.2616,139.3212,8271.0
2024-04-15 11:50:00,140.3,140.76,140.3,140.59,6702.0,139.2517,139.7083,139.2517,139.5395,6702.0
2024-04-15 12:00:00,140.61,141.19,140.6,141.12,21484.0,139.5594,140.135,139.5494,140.0656,21484.0
2024-04-15 12:10:00,141.09,141.3,140.8,140.8,33963.0,140.0358,140.2442,139.748,139.748,33963.0
2024-04-15 12:20:00,140.81,140.85,140.35,140.52,4752.0,139.7579,139.7976,139.3013,139.47,4752.0
2024-04-15 12:30:00,140.45,140.54,140.32,140.34,7660.0,139.4006,139.4899,139.2715,139.2914,7660.0
2024-04-15 12:40:00,140.38,140.49,140.24,140.26,5800.0,139.3311,139.4403,139.1921,139.212,5800.0
2024-04-15 12:50:00,140.25,140.53,140.19,140.44,7770.0,139.2021,139.48,139.1425,139.3906,7770.0
2024-04-15 13:00:00,140.44,140.45,140.22,140.43,6107.0,139.3906,139.4006,139.1723,139.3807,6107.0
2024-04-15 13:10:00,140.39,140.39,139.84,139.84,11412.0,139.341,139.341,138.7951,138.7951,11412.0
2024-04-15 13:20:00,139.8,139.81,139.48,139.48,6897.0,138.7554,138.7653,138.4378,138.4378,6897.0
2024-04-15 13:30:00,139.46,139.63,139.33,139.35,7674.0,138.418,138.5867,138.2889,138.3088,7674.0
2024-04-15 13:40:00,139.32,139.61,139.29,139.31,5568.0,138.279,138.5668,138.2492,138.2691,5568.0
2024-04-15 13:50:00,139.34,139.88,139.26,139.88,13099.0,138.2989,138.8348,138.2195,138.8348,13099.0
2024-04-15 14:00:00,139.81,139.83,139.49,139.51,10395.0,138.7653,138.7852,138.4477,138.4676,10395.0
2024-04-15 14:10:00,139.48,139.53,139.33,139.44,17259.0,138.4378,138.4874,138.2889,138.3981,17259.0
2024-04-15 14:20:00,139.44,139.53,139.28,139.42,11859.0,138.3981,138.4874,138.2393,138.3783,11859.0
2024-04-15 14:30:00,139.37,139.85,139.36,139.57,10231.0,138.3286,138.8051,138.3187,138.5271,10231.0
2024-04-15 14:40:00,139.61,139.7,139.37,139.38,11717.0,138.5668,138.6562,138.3286,138.3386,11717.0
2024-04-15 14:50:00,139.38,139.55,139.22,139.46,9779.0,138.3386,138.5073,138.1798,138.418,9779.0
2024-04-15 15:00:00,139.46,139.5,139.12,139.29,13601.0,138.418,138.4577,138.0805,138.2492,13601.0
2024-04-15 15:10:00,139.25,139.37,139.02,139.06,9974.0,138.2095,138.3286,137.9813,138.021,9974.0
2024-04-15 15:20:00,139.1,139.52,139.09,139.4,15338.0,138.0607,138.4775,138.0507,138.3584,15338.0
2024-04-15 15:30:00,139.42,139.71,139.31,139.38,15315.0,138.3783,138.6661,138.2691,138.3386,15315.0
2024-04-15 15:40:00,139.35,139.75,139.11,139.75,41037.0,138.3088,138.7058,138.0706,138.7058,41037.0
2024-04-15 15:50:00,139.69,140.33,139.58,140.22,178483.0,138.6462,139.2815,138.5371,139.1723,178483.0
2024-04-16 09:30:00,140.28,140.36,138.42,138.47,20466.0,139.2318,139.3112,137.3857,137.4354,20466.0
2024-04-16 09:40:00,138.3,138.37,137.51,137.78,16804.0,137.2666,137.3361,136.4825,136.7505,16804.0
2024-04-16 09:50:00,137.78,138.08,137.58,137.67,12795.0,136.7505,137.0483,136.552,136.6413,12795.0
2024-04-16 10:00:00,137.64,137.88,137.07,137.42,28038.0,136.6116,136.8498,136.0458,136.3932,28038.0
2024-04-16 10:10:00,137.34,138.04,137.28,137.84,15275.0,136.3138,137.0086,136.2543,136.8101,15275.0
2024-04-16 10:20:00,137.84,138.03,137.6,137.78,12709.0,136.8101,136.9986,136.5719,136.7505,12709.0
2024-04-16 10:30:00,137.73,137.73,136.96,137.02,17770.0,136.7009,136.7009,135.9366,135.9962,17770.0
2024-04-16 10:40:00,136.99,137.26,136.91,137.24,32560.0,135.9664,136.2344,135.887,136.2146,32560.0
2024-04-16 10:50:00,137.23,137.25,136.74,136.79,41145.0,136.2046,136.2245,135.7183,135.7679,41145.0
2024-04-16 11:00:00,136.84,137.24,136.79,137.14,33429.0,135.8175,136.2146,135.7679,136.1153,33429.0
2024-04-16 11:10:00,137.2,137.75,137.14,137.55,21603.0,136.1749,136.7207,136.1153,136.5222,21603.0
2024-04-16 11:20:00,137.6,137.87,137.56,137.76,14886.0,136.5719,136.8398,136.5322,136.7307,14886.0
2024-04-16 11:30:00,137.71,137.82,137.55,137.72,17145.0,136.681,136.7902,136.5222,136.691,17145.0
2024-04-16 11:40:00,137.74,138.13,137.74,138.03,6295.0,136.7108,137.0979,136.7108,136.9986,6295.0
2024-04-16 11:50:00,138.05,138.4,138.02,138.14,9600.0,137.0185,137.3659,136.9887,137.1078,9600.0
2024-04-16 12:00:00,138.06,138.06,137.74,137.9,5826.0,137.0284,137.0284,136.7108,136.8696,5826.0
2024-04-16 12:10:00,137.93,137.93,137.75,137.83,6647.0,136.8994,136.8994,136.7207,136.8001,6647.0
2024-04-16 12:20:00,137.83,137.91,137.8,137.8,5901.0,136.8001,136.8795,136.7704,136.7704,5901.0
2024-04-16 12:30:00,137.8,138.01,137.75,137.75,7122.0,136.7704,136.9788,136.7207,136.7207,7122.0
2024-04-16 12:40:00,137.77,138.05,137.74,138.05,6812.0,136.7406,137.0185,136.7108,137.0185,6812.0
2024-04-16 12:50:00,138.04,138.22,137.92,137.98,6264.0,137.0086,137.1872,136.8895,136.949,6264.0
2024-04-16 13:00:00,137.93,137.96,137.59,137.94,7566.0,136.8994,136.9292,136.5619,136.9093,7566.0
2024-04-16 13:10:00,137.89,137.9,137.67,137.77,7441.0,136.8597,136.8696,136.6413,136.7406,7441.0
2024-04-16 13:20:00,137.75,138.03,137.66,137.67,14555.0,136.7207,136.9986,136.6314,136.6413,14555.0
2024-04-16 13:30:00,137.72,137.73,137.15,137.5,9642.0,136.691,136.7009,136.1252,136.4726,9642.0
2024-04-16 13:40:00,137.53,137.77,137.35,137.36,6170.0,136.5024,136.7406,136.3237,136.3337,6170.0
2024-04-16 13:50:00,137.42,137.42,137.17,137.19,14744.0,136.3932,136.3932,136.1451,136.1649,14744.0
2024-04-16 14:00:00,137.13,137.86,137.0,137.84,11629.0,136.1054,136.8299,135.9763,136.8101,11629.0
2024-04-16 14:10:00,137.83,137.89,137.05,137.06,10963.0,136.8001,136.8597,136.026,136.0359,10963.0
2024-04-16 14:20:00,137.12,137.21,136.79,137.14,6112.0,136.0954,136.1848,135.7679,136.1153,6112.0
2024-04-16 14:30:00,137.13,137.66,137.11,137.55,13971.0,136.1054,136.6314,136.0855,136.5222,13971.0
2024-04-16 14:40:00,137.54,137.62,137.44,137.5,5993.0,136.5123,136.5917,136.4131,136.4726,5993.0
2024-04-16 14:50:00,137.52,137.98,137.52,137.97,13432.0,136.4925,136.949,136.4925,136.9391,13432.0
2024-04-16 15:00:00,137.94,137.94,137.7,137.75,10134.0,136.9093,136.9093,136.6711,136.7207,10134.0
2024-04-16 15:10:00,137.74,137.87,137.47,137.64,11048.0,136.7108,136.8398,136.4428,136.6116,11048.0
2024-04-16 15:20:00,137.65,137.79,137.55,137.7,10538.0,136.6215,136.7604,136.5222,136.6711,10538.0
2024-04-16 15:30:00,137.71,137.71,137.03,137.25,18493.0,136.681,136.681,136.0061,136.2245,18493.0
2024-04-16 15:40:00,137.24,137.34,137.05,137.24,23360.0,136.2146,136.3138,136.026,136.2146,23360.0
2024-04-16 15:50:00,137.2,137.23,136.62,136.78,104178.0,136.1749,136.2046,135.5992,135.758,104178.0
2024-04-17 09:30:00,137.24,137.46,134.53,134.79,96354.0,136.2146,136.4329,133.5248,133.7829,96354.0
2024-04-17 09:40:00,134.82,134.82,132.87,133.12,191542.0,133.8126,133.8126,131.8772,132.1253,191542.0
2024-04-17 09:50:00,133.27,134.3,133.03,133.85,97163.0,132.2742,133.2965,132.036,132.8499,97163.0
2024-04-17 10:00:00,133.8,134.21,133.16,134.21,45249.0,132.8003,133.2072,132.165,133.2072,45249.0
2024-04-17 10:10:00,134.17,134.62,133.94,134.35,20704.0,133.1675,133.6141,132.9392,133.3461,20704.0
2024-04-17 10:20:00,134.29,134.29,133.6,134.02,30496.0,133.2866,133.2866,132.6018,133.0186,30496.0
2024-04-17 10:30:00,134.03,134.03,133.37,133.74,83424.0,133.0285,133.0285,132.3735,132.7407,83424.0
2024-04-17 10:40:00,133.66,135.09,133.65,135.06,24791.0,132.6613,134.0806,132.6514,134.0508,24791.0
2024-04-17 10:50:00,135.06,135.28,134.46,134.57,18848.0,134.0508,134.2692,133.4553,133.5645,18848.0
2024-04-17 11:00:00,134.57,134.8,134.57,134.74,14221.0,133.5645,133.7928,133.5645,133.7332,14221.0
2024-04-17 11:10:00,134.61,134.74,134.49,134.65,10817.0,133.6042,133.7332,133.4851,133.6439,10817.0
2024-04-17 11:20:00,134.65,134.66,134.06,134.06,20708.0,133.6439,133.6538,133.0583,133.0583,20708.0
2024-04-17 11:30:00,134.13,134.13,133.69,133.89,9720.0,133.1278,133.1278,132.6911,132.8896,9720.0
2024-04-17 11:40:00,133.94,134.29,133.93,134.23,9285.0,132.9392,133.2866,132.9293,133.227,9285.0
2024-04-17 11:50:00,134.25,134.39,134.13,134.16,7644.0,133.2469,133.3858,133.1278,133.1576,7644.0
2024-04-17 12:00:00,134.16,134.16,133.66,133.81,12122.0,133.1576,133.1576,132.6613,132.8102,12122.0
2024-04-17 12:10:00,133.86,134.05,133.75,133.84,12578.0,132.8598,133.0484,132.7506,132.84,12578.0
2024-04-17 12:20:00,133.81,133.94,133.75,133.92,8516.0,132.8102,132.9392,132.7506,132.9194,8516.0
2024-04-17 12:30:00,133.92,133.96,133.59,133.64,9398.0,132.9194,132.9591,132.5918,132.6415,9398.0
2024-04-17 12:40:00,133.7,134.0,133.43,133.85,20803.0,132.701,132.9988,132.433,132.8499,20803.0
2024-04-17 12:50:00,133.96,134.05,133.78,133.84,7156.0,132.9591,133.0484,132.7804,132.84,7156.0
2024-04-17 13:00:00,133.79,134.16,133.79,134.08,10549.0,132.7903,133.1576,132.7903,133.0782,10549.0
2024-04-17 13:10:00,134.07,134.09,133.89,134.03,9300.0,133.0682,133.0881,132.8896,133.0285,9300.0
2024-04-17 13:20:00,134.05,134.25,134.05,134.19,9172.0,133.0484,133.2469,133.0484,133.1873,9172.0
2024-04-17 13:30:00,134.19,134.22,133.94,134.03,7967.0,133.1873,133.2171,132.9392,133.0285,7967.0
2024-04-17 13:40:00,134.05,134.14,133.92,134.13,8208.0,133.0484,133.1377,132.9194,133.1278,8208.0
2024-04-17 13:50:00,134.16,134.38,134.11,134.34,6515.0,133.1576,133.3759,133.1079,133.3362,6515.0
2024-04-17 14:00:00,134.3,134.43,134.2,134.27,5851.0,133.2965,133.4255,133.1973,133.2667,5851.0
2024-04-17 14:10:00,134.19,134.29,133.94,134.11,15460.0,133.1873,133.2866,132.9392,133.1079,15460.0
2024-04-17 14:20:00,134.11,134.32,134.08,134.22,13195.0,133.1079,133.3164,133.0782,133.2171,13195.0
2024-04-17 14:30:00,134.22,134.33,134.13,134.32,5913.0,133.2171,133.3263,133.1278,133.3164,5913.0
2024-04-17 14:40:00,134.31,134.94,134.31,134.66,12202.0,133.3064,133.9317,133.3064,133.6538,12202.0
2024-04-17 14:50:00,134.71,134.71,134.0,134.21,34823.0,133.7035,133.7035,132.9988,133.2072,34823.0
2024-04-17 15:00:00,134.17,134.24,133.99,134.12,21112.0,133.1675,133.237,132.9888,133.1179,21112.0
2024-04-17 15:10:00,134.14,134.16,133.88,134.12,15917.0,133.1377,133.1576,132.8797,133.1179,15917.0
2024-04-17 15:20:00,134.14,134.34,134.09,134.18,22022.0,133.1377,133.3362,133.0881,133.1774,22022.0
2024-04-17 15:30:00,134.19,134.45,134.19,134.39,18527.0,133.1873,133.4454,133.1873,133.3858,18527.0
2024-04-17 15:40:00,134.44,134.7,134.36,134.61,34122.0,133.4355,133.6935,133.3561,133.6042,34122.0
2024-04-17 15:50:00,134.63,134.83,134.45,134.51,146976.0,133.6241,133.8226,133.4454,133.505,146976.0
2024-04-18 09:30:00,131.26,132.17,128.34,131.31,150002.0,130.2792,131.1824,127.3811,130.3289,150002.0
2024-04-18 09:40:00,131.27,133.03,131.27,132.96,71115.0,130.2892,132.036,130.2892,131.9665,71115.0
2024-04-18 09:50:00,132.95,133.66,132.64,133.5,58001.0,131.9566,132.6613,131.6489,132.5025,58001.0
2024-04-18 10:00:00,133.55,133.58,132.27,132.62,48324.0,132.5521,132.5819,131.2817,131.6291,48324.0
2024-04-18 10:10:00,132.62,133.36,132.62,133.2,29521.0,131.6291,132.3635,131.6291,132.2047,29521.0
2024-04-18 10:20:00,133.21,133.36,133.0,133.27,21072.0,132.2147,132.3635,132.0062,132.2742,21072.0
2024-04-18 10:30:00,133.12,133.68,133.12,133.54,28289.0,132.1253,132.6812,132.1253,132.5422,28289.0
2024-04-18 10:40:00,133.55,133.96,133.42,133.77,36347.0,132.5521,132.9591,132.4231,132.7705,36347.0
2024-04-18 10:50:00,133.73,133.83,133.6,133.71,15456.0,132.7308,132.83,132.6018,132.7109,15456.0
2024-04-18 11:00:00,133.72,134.22,133.56,134.22,51858.0,132.7209,133.2171,132.562,133.2171,51858.0
2024-04-18 11:10:00,134.22,134.31,134.04,134.1,24890.0,133.2171,133.3064,133.0385,133.098,24890.0
2024-04-18 11:20:00,134.09,134.27,133.99,134.03,43142.0,133.0881,133.2667,132.9888,133.0285,43142.0
2024-04-18 11:30:00,133.89,133.95,133.71,133.9,12975.0,132.8896,132.9491,132.7109,132.8995,12975.0
2024-04-18 11:40:00,133.96,134.06,133.82,134.03,10463.0,132.9591,133.0583,132.8201,133.0285,10463.0
2024-04-18 11:50:00,134.07,134.26,133.99,134.17,10208.0,133.0682,133.2568,132.9888,133.1675,10208.0
2024-04-18 12:00:00,134.23,134.44,134.17,134.18,11803.0,133.227,133.4355,133.1675,133.1774,11803.0
2024-04-18 12:10:00,134.13,134.22,134.04,134.19,5545.0,133.1278,133.2171,133.0385,133.1873,5545.0
2024-04-18 12:20:00,134.18,134.18,133.97,134.03,12361.0,133.1774,133.1774,132.969,133.0285,12361.0
2024-04-18 12:30:00,134.06,134.06,133.76,134.05,17607.0,133.0583,133.0583,132.7606,133.0484,17607.0
2024-04-18 12:40:00,134.11,134.13,133.86,133.88,11310.0,133.1079,133.1278,132.8598,132.8797,11310.0
2024-04-18 12:50:00,133.87,133.93,133.49,133.85,25425.0,132.8697,132.9293,132.4926,132.8499,25425.0
2024-04-18 13:00:00,133.82,133.94,133.69,133.76,23354.0,132.8201,132.9392,132.6911,132.7606,23354.0
2024-04-18 13:10:00,133.77,133.77,133.43,133.51,4950.0,132.7705,132.7705,132.433,132.5124,4950.0
2024-04-18 13:20:00,133.54,133.57,133.23,133.48,5549.0,132.5422,132.572,132.2345,132.4826,5549.0
2024-04-18 13:30:00,133.43,133.44,133.23,133.34,5992.0,132.433,132.4429,132.2345,132.3437,5992.0
2024-04-18 13:40:00,133.43,133.56,133.25,133.49,5163.0,132.433,132.562,132.2544,132.4926,5163.0
2024-04-18 13:50:00,133.49,133.49,133.24,133.36,6280.0,132.4926,132.4926,132.2444,132.3635,6280.0
2024-04-18 14:00:00,133.37,133.37,133.1,133.11,6199.0,132.3735,132.3735,132.1055,132.1154,6199.0
2024-04-18 14:10:00,133.12,133.12,132.71,132.85,22703.0,132.1253,132.1253,131.7184,131.8574,22703.0
2024-04-18 14:20:00,132.85,132.98,132.33,132.34,13544.0,131.8574,131.9864,131.3412,131.3512,13544.0
2024-04-18 14:30:00,132.36,132.44,132.12,132.36,13318.0,131.371,131.4504,131.1328,131.371,13318.0
2024-04-18 14:40:00,132.3,132.53,132.3,132.5,20104.0,131.3115,131.5397,131.3115,131.51,20104.0
2024-04-18 14:50:00,132.45,132.45,132.05,132.12,13069.0,131.4603,131.4603,131.0633,131.1328,13069.0
2024-04-18 15:00:00,132.11,132.45,132.1,132.15,21001.0,131.1229,131.4603,131.113,131.1626,21001.0
2024-04-18 15:10:00,132.15,132.31,132.01,132.14,17087.0,131.1626,131.3214,131.0236,131.1527,17087.0
2024-04-18 15:20:00,132.16,132.4,132.06,132.34,22585.0,131.1725,131.4107,131.0733,131.3512,22585.0
2024-04-18 15:30:00,132.32,132.47,132.22,132.32,24001.0,131.3313,131.4802,131.2321,131.3313,24001.0
2024-04-18 15:40:00,132.33,132.61,132.24,132.49,29920.0,131.3412,131.6191,131.2519,131.5,29920.0
2024-04-18 15:50:00,132.51,132.67,132.07,132.42,147372.0,131.5199,131.6787,131.0832,131.4306,147372.0
2024-04-19 09:30:00,133.06,133.38,132.81,133.23,87599.0,132.0658,132.3834,131.8177,132.2345,87599.0
2024-04-19 09:40:00,133.06,133.65,132.86,133.51,12760.0,132.0658,132.6514,131.8673,132.5124,12760.0
2024-04-19 09:50:00,133.3,133.59,133.13,133.46,8756.0,132.304,132.5918,132.1353,132.4628,8756.0
2024-04-19 10:00:00,133.44,133.74,133.05,133.09,13052.0,132.4429,132.7407,132.0559,132.0956,13052.0
2024-04-19 10:10:00,133.03,133.19,132.89,132.98,7079.0,132.036,132.1948,131.8971,131.9864,7079.0
2024-04-19 10:20:00,132.96,133.34,132.92,133.34,6882.0,131.9665,132.3437,131.9268,132.3437,6882.0
2024-04-19 10:30:00,133.35,133.61,132.66,132.66,20155.0,132.3536,132.6117,131.6688,131.6688,20155.0
2024-04-19 10:40:00,132.78,133.09,132.67,132.67,4739.0,131.7879,132.0956,131.6787,131.6787,4739.0
2024-04-19 10:50:00,132.69,133.06,132.67,133.02,20395.0,131.6985,132.0658,131.6787,132.0261,20395.0
2024-04-19 11:00:00,133.08,133.28,132.99,133.28,6078.0,132.0856,132.2841,131.9963,132.2841,6078.0
2024-04-19 11:10:00,133.24,133.35,133.12,133.16,7101.0,132.2444,132.3536,132.1253,132.165,7101.0
2024-04-19 11:20:00,133.17,133.19,133.04,133.11,5573.0,132.175,132.1948,132.0459,132.1154,5573.0
2024-04-19 11:30:00,133.11,133.54,133.05,133.54,27417.0,132.1154,132.5422,132.0559,132.5422,27417.0
2024-04-19 11:40:00,133.53,133.63,133.31,133.31,9673.0,132.5323,132.6315,132.3139,132.3139,9673.0
2024-04-19 11:50:00,133.34,133.39,133.1,133.16,29522.0,132.3437,132.3933,132.1055,132.165,29522.0
2024-04-19 12:00:00,133.12,133.33,133.12,133.14,4137.0,132.1253,132.3338,132.1253,132.1452,4137.0
2024-04-19 12:10:00,133.11,133.21,132.97,133.12,9553.0,132.1154,132.2147,131.9765,132.1253,9553.0
2024-04-19 12:20:00,133.12,133.22,133.07,133.07,4645.0,132.1253,132.2246,132.0757,132.0757,4645.0
2024-04-19 12:30:00,133.08,133.14,132.95,132.98,12107.0,132.0856,132.1452,131.9566,131.9864,12107.0
2024-04-19 12:40:00,133.0,133.14,132.97,133.14,8380.0,132.0062,132.1452,131.9765,132.1452,8380.0
2024-04-19 12:50:00,133.16,133.36,133.15,133.26,7187.0,132.165,132.3635,132.1551,132.2643,7187.0
2024-04-19 13:00:00,133.24,133.36,133.2,133.36,7630.0,132.2444,132.3635,132.2047,132.3635,7630.0
2024-04-19 13:10:00,133.34,133.57,133.33,133.52,33361.0,132.3437,132.572,132.3338,132.5223,33361.0
2024-04-19 13:20:00,133.51,133.52,133.25,133.25,6683.0,132.5124,132.5223,132.2544,132.2544,6683.0
2024-04-19 13:30:00,133.25,133.35,133.17,133.35,4876.0,132.2544,132.3536,132.175,132.3536,4876.0
2024-04-19 13:40:00,133.32,133.55,133.31,133.55,5421.0,132.3238,132.5521,132.3139,132.5521,5421.0
2024-04-19 13:50:00,133.57,133.7,133.45,133.54,5729.0,132.572,132.701,132.4529,132.5422,5729.0
2024-04-19 14:00:00,133.5,133.5,133.12,133.29,8076.0,132.5025,132.5025,132.1253,132.2941,8076.0
2024-04-19 14:10:00,133.28,133.29,133.08,133.17,7497.0,132.2841,132.2941,132.0856,132.175,7497.0
2024-04-19 14:20:00,133.17,133.19,132.69,132.69,6573.0,132.175,132.1948,131.6985,131.6985,6573.0
2024-04-19 14:30:00,132.65,132.8,132.47,132.5,7350.0,131.6588,131.8077,131.4802,131.51,7350.0
2024-04-19 14:40:00,132.37,132.54,132.15,132.46,15811.0,131.3809,131.5497,131.1626,131.4703,15811.0
2024-04-19 14:50:00,132.47,132.5,132.19,132.44,9479.0,131.4802,131.51,131.2023,131.4504,9479.0
2024-04-19 15:00:00,132.37,132.48,132.27,132.45,12878.0,131.3809,131.4901,131.2817,131.4603,12878.0
2024-04-19 15:10:00,132.41,132.65,132.33,132.47,14167.0,131.4206,131.6588,131.3412,131.4802,14167.0
2024-04-19 15:20:00,132.51,132.7,132.44,132.64,13967.0,131.5199,131.7085,131.4504,131.6489,13967.0
2024-04-19 15:30:00,132.62,132.67,132.19,132.34,20398.0,131.6291,131.6787,131.2023,131.3512,20398.0
2024-04-19 15:40:00,132.34,132.55,132.24,132.42,27940.0,131.3512,131.5596,131.2519,131.4306,27940.0
2024-04-19 15:50:00,132.36,132.76,132.28,132.73,94924.0,131.371,131.768,131.2916,131.7383,94924.0
2024-04-22 09:30:00,133.54,133.54,131.78,132.5,32314.0,132.5422,132.5422,130.7953,131.51,32314.0
2024-04-22 09:40:00,132.4,132.98,132.3,132.97,8667.0,131.4107,131.9864,131.3115,131.9765,8667.0
2024-04-22 09:50:00,133.07,133.17,132.71,133.17,20025.0,132.0757,132.175,131.7184,132.175,20025.0
2024-04-22 10:00:00,133.05,133.76,132.95,133.71,9053.0,132.0559,132.7606,131.9566,132.7109,9053.0
2024-04-22 10:10:00,133.71,133.78,133.4,133.44,7733.0,132.7109,132.7804,132.4032,132.4429,7733.0
2024-04-22 10:20:00,133.4,133.86,133.24,133.72,6410.0,132.4032,132.8598,132.2444,132.7209,6410.0
2024-04-22 10:30:00,133.64,133.8,133.45,133.8,6879.0,132.6415,132.8003,132.4529,132.8003,6879.0
2024-04-22 10:40:00,133.79,133.86,133.62,133.62,3100.0,132.7903,132.8598,132.6216,132.6216,3100.0
2024-04-22 10:50:00,133.64,133.82,133.5,133.61,4646.0,132.6415,132.8201,132.5025,132.6117,4646.0
2024-04-22 11:00:00,133.52,133.64,133.44,133.61,3615.0,132.5223,132.6415,132.4429,132.6117,3615.0
2024-04-22 11:10:00,133.58,133.72,133.5,133.72,8506.0,132.5819,132.7209,132.5025,132.7209,8506.0
2024-04-22 11:20:00,133.72,133.79,133.7,133.78,5974.0,132.7209,132.7903,132.701,132.7804,5974.0
2024-04-22 11:30:00,133.77,133.87,133.4,133.41,14619.0,132.7705,132.8697,132.4032,132.4132,14619.0
2024-04-22 11:40:00,133.44,133.54,133.38,133.54,6452.0,132.4429,132.5422,132.3834,132.5422,6452.0
2024-04-22 11:50:00,133.55,133.59,133.5,133.54,3238.0,132.5521,132.5918,132.5025,132.5422,3238.0
2024-04-22 12:00:00,133.56,133.74,133.55,133.74,4338.0,132.562,132.7407,132.5521,132.7407,4338.0
2024-04-22 12:10:00,133.77,133.86,133.61,133.74,4645.0,132.7705,132.8598,132.6117,132.7407,4645.0
2024-04-22 12:20:00,133.71,133.72,133.45,133.53,4238.0,132.7109,132.7209,132.4529,132.5323,4238.0
2024-04-22 12:30:00,133.56,133.57,133.27,133.46,4541.0,132.562,132.572,132.2742,132.4628,4541.0
2024-04-22 12:40:00,133.49,133.61,133.4,133.61,2591.0,132.4926,132.6117,132.4032,132.6117,2591.0
2024-04-22 12:50:00,133.61,133.94,133.58,133.85,5479.0,132.6117,132.9392,132.5819,132.8499,5479.0
2024-04-22 13:00:00,133.85,134.07,133.83,134.06,4057.0,132.8499,133.0682,132.83,133.0583,4057.0
2024-04-22 13:10:00,134.04,134.12,133.99,134.12,2533.0,133.0385,133.1179,132.9888,133.1179,2533.0
2024-04-22 13:20:00,134.14,134.43,134.02,134.33,6741.0,133.1377,133.4255,133.0186,133.3263,6741.0
2024-04-22 13:30:00,134.36,134.41,134.25,134.32,6090.0,133.3561,133.4057,133.2469,133.3164,6090.0
2024-04-22 13:40:00,134.39,134.41,134.23,134.39,5488.0,133.3858,133.4057,133.227,133.3858,5488.0
2024-04-22 13:50:00,134.33,134.86,134.33,134.84,8129.0,133.3263,133.8523,133.3263,133.8325,8129.0
2024-04-22 14:00:00,134.87,134.96,134.79,134.92,4454.0,133.8623,133.9516,133.7829,133.9119,4454.0
2024-04-22 14:10:00,134.9,134.9,134.78,134.88,5210.0,133.892,133.892,133.7729,133.8722,5210.0
2024-04-22 14:20:00,134.88,135.02,134.87,134.87,4048.0,133.8722,134.0111,133.8623,133.8623,4048.0
2024-04-22 14:30:00,134.9,134.94,134.59,134.6,7289.0,133.892,133.9317,133.5844,133.5943,7289.0
2024-04-22 14:40:00,134.64,134.64,134.42,134.49,3528.0,133.634,133.634,133.4156,133.4851,3528.0
2024-04-22 14:50:00,134.49,134.63,134.38,134.41,8733.0,133.4851,133.6241,133.3759,133.4057,8733.0
2024-04-22 15:00:00,134.44,134.44,134.11,134.14,10970.0,133.4355,133.4355,133.1079,133.1377,10970.0
2024-04-22 15:10:00,134.14,134.18,133.94,133.95,10521.0,133.1377,133.1774,132.9392,132.9491,10521.0
2024-04-22 15:20:00,133.82,134.0,133.7,133.94,7958.0,132.8201,132.9988,132.701,132.9392,7958.0
2024-04-22 15:30:00,133.93,134.03,133.81,133.92,7934.0,132.9293,133.0285,132.8102,132.9194,7934.0
2024-04-22 15:40:00,133.91,134.24,133.85,134.22,12258.0,132.9094,133.237,132.8499,133.2171,12258.0
2024-04-22 15:50:00,134.17,134.17,133.74,133.91,76255.0,133.1675,133.1675,132.7407,132.9094,76255.0
2024-04-23 09:30:00,137.98,138.16,136.04,136.04,96059.0,136.949,137.1277,135.0235,135.0235,96059.0
2024-04-23 09:40:00,136.02,136.96,136.01,136.66,15221.0,135.0037,135.9366,134.9937,135.6389,15221.0
2024-04-23 09:50:00,136.65,137.45,136.46,137.44,16927.0,135.629,136.423,135.4404,136.4131,16927.0
2024-04-23 10:00:00,137.14,137.4,136.93,137.35,21489.0,136.1153,136.3734,135.9069,136.3237,21489.0
2024-04-23 10:10:00,137.3,138.25,137.08,138.25,41560.0,136.2741,137.217,136.0557,137.217,41560.0
2024-04-23 10:20:00,138.29,138.41,137.92,138.39,16609.0,137.2567,137.3758,136.8895,137.356,16609.0
2024-04-23 10:30:00,138.39,138.71,137.68,137.78,46884.0,137.356,137.6736,136.6513,136.7505,46884.0
2024-04-23 10:40:00,137.78,138.05,137.62,137.68,10381.0,136.7505,137.0185,136.5917,136.6513,10381.0
2024-04-23 10:50:00,137.68,138.15,137.59,138.05,13985.0,136.6513,137.1178,136.5619,137.0185,13985.0
2024-04-23 11:00:00,138.16,138.22,137.79,138.09,32967.0,137.1277,137.1872,136.7604,137.0582,32967.0
2024-04-23 11:10:00,138.04,138.37,138.0,138.14,10988.0,137.0086,137.3361,136.9689,137.1078,10988.0
2024-04-23 11:20:00,138.13,138.56,138.05,138.39,33857.0,137.0979,137.5247,137.0185,137.356,33857.0
2024-04-23 11:30:00,138.33,138.55,138.15,138.55,46665.0,137.2964,137.5148,137.1178,137.5148,46665.0
2024-04-23 11:40:00,138.58,138.7,138.44,138.56,27896.0,137.5445,137.6636,137.4056,137.5247,27896.0
2024-04-23 11:50:00,138.55,138.96,138.48,138.81,17815.0,137.5148,137.9217,137.4453,137.7728,17815.0
2024-04-23 12:00:00,138.81,139.01,138.65,138.97,31351.0,137.7728,137.9713,137.614,137.9316,31351.0
2024-04-23 12:10:00,138.97,139.02,138.59,138.86,14420.0,137.9316,137.9813,137.5545,137.8224,14420.0
2024-04-23 12:20:00,138.86,139.17,138.85,139.0,11044.0,137.8224,138.1301,137.8125,137.9614,11044.0
2024-04-23 12:30:00,138.93,139.14,138.87,139.13,12060.0,137.8919,138.1004,137.8324,138.0904,12060.0
2024-04-23 12:40:00,139.14,139.27,139.05,139.2,11292.0,138.1004,138.2294,138.011,138.1599,11292.0
2024-04-23 12:50:00,139.22,139.62,139.13,139.27,33947.0,138.1798,138.5768,138.0904,138.2294,33947.0
2024-04-23 13:00:00,139.18,139.31,139.04,139.05,15462.0,138.1401,138.2691,138.0011,138.011,15462.0
2024-04-23 13:10:00,139.02,139.15,138.81,138.81,8413.0,137.9813,138.1103,137.7728,137.7728,8413.0
2024-04-23 13:20:00,138.78,139.0,138.78,138.92,11057.0,137.743,137.9614,137.743,137.882,11057.0
2024-04-23 13:30:00,138.91,139.02,138.86,138.87,9043.0,137.8721,137.9813,137.8224,137.8324,9043.0
2024-04-23 13:40:00,138.89,139.22,138.88,139.14,31041.0,137.8522,138.1798,137.8423,138.1004,31041.0
2024-04-23 13:50:00,139.18,139.4,139.18,139.4,24111.0,138.1401,138.3584,138.1401,138.3584,24111.0
2024-04-23 14:00:00,139.37,139.65,139.31,139.49,38340.0,138.3286,138.6065,138.2691,138.4477,38340.0
2024-04-23 14:10:00,139.54,139.65,139.27,139.38,7234.0,138.4974,138.6065,138.2294,138.3386,7234.0
2024-04-23 14:20:00,139.37,139.44,139.26,139.27,9621.0,138.3286,138.3981,138.2195,138.2294,9621.0
2024-04-23 14:30:00,139.22,139.51,139.18,139.36,11798.0,138.1798,138.4676,138.1401,138.3187,11798.0
2024-04-23 14:40:00,139.38,139.48,139.18,139.19,5888.0,138.3386,138.4378,138.1401,138.15,5888.0
2024-04-23 14:50:00,139.18,139.35,139.17,139.18,9031.0,138.1401,138.3088,138.1301,138.1401,9031.0
2024-04-23 15:00:00,139.15,139.15,138.86,138.99,11505.0,138.1103,138.1103,137.8224,137.9515,11505.0
2024-04-23 15:10:00,138.91,139.27,138.91,139.24,22885.0,137.8721,138.2294,137.8721,138.1996,22885.0
2024-04-23 15:20:00,139.22,139.37,139.13,139.2,26635.0,138.1798,138.3286,138.0904,138.1599,26635.0
2024-04-23 15:30:00,139.19,139.53,139.1,139.53,34373.0,138.15,138.4874,138.0607,138.4874,34373.0
2024-04-23 15:40:00,139.53,139.63,139.28,139.63,45694.0,138.4874,138.5867,138.2393,138.5867,45694.0
2024-04-23 15:50:00,139.63,139.65,139.08,139.17,205366.0,138.5867,138.6065,138.0408,138.1301,205366.0
2024-04-24 09:30:00,138.34,138.88,137.71,138.79,59972.0,137.3063,137.8423,136.681,137.753,59972.0
2024-04-24 09:40:00,138.79,139.55,138.6,139.12,17805.0,137.753,138.5073,137.5644,138.0805,17805.0
2024-04-24 09:50:00,139.16,139.89,139.02,139.02,11146.0,138.1202,138.8448,137.9813,137.9813,11146.0
2024-04-24 10:00:00,139.07,139.33,138.55,138.55,11481.0,138.0309,138.2889,137.5148,137.5148,11481.0
2024-04-24 10:10:00,138.63,138.84,138.25,138.42,7976.0,137.5942,137.8026,137.217,137.3857,7976.0
2024-04-24 10:20:00,138.45,138.58,138.14,138.19,6403.0,137.4155,137.5445,137.1078,137.1575,6403.0
2024-04-24 10:30:00,138.13,138.13,137.32,137.32,10825.0,137.0979,137.0979,136.294,136.294,10825.0
2024-04-24 10:40:00,137.31,137.93,137.16,137.76,10973.0,136.284,136.8994,136.1352,136.7307,10973.0
2024-04-24 10:50:00,137.74,137.76,137.32,137.44,7640.0,136.7108,136.7307,136.294,136.4131,7640.0
2024-04-24 11:00:00,137.56,137.6,137.2,137.35,7756.0,136.5322,136.5719,136.1749,136.3237,7756.0
2024-04-24 11:10:00,137.39,137.42,137.02,137.14,38505.0,136.3634,136.3932,135.9962,136.1153,38505.0
2024-04-24 11:20:00,137.1,137.22,136.99,137.16,9267.0,136.0756,136.1947,135.9664,136.1352,9267.0
2024-04-24 11:30:00,137.28,137.29,137.08,137.11,17443.0,136.2543,136.2642,136.0557,136.0855,17443.0
2024-04-24 11:40:00,137.23,137.27,136.63,137.0,42400.0,136.2046,136.2443,135.6091,135.9763,42400.0
2024-04-24 11:50:00,137.0,137.04,136.41,136.56,26842.0,135.9763,136.016,135.3908,135.5396,26842.0
2024-04-24 12:00:00,136.61,136.91,136.6,136.71,6578.0,135.5893,135.887,135.5793,135.6885,6578.0
2024-04-24 12:10:00,136.67,136.82,136.51,136.66,7503.0,135.6488,135.7977,135.49,135.6389,7503.0
2024-04-24 12:20:00,136.69,136.78,136.49,136.6,9814.0,135.6687,135.758,135.4702,135.5793,9814.0
2024-04-24 12:30:00,136.56,136.64,136.21,136.31,16214.0,135.5396,135.619,135.1922,135.2915,16214.0
2024-04-24 12:40:00,136.31,136.44,136.25,136.4,19026.0,135.2915,135.4205,135.2319,135.3808,19026.0
2024-04-24 12:50:00,136.36,136.65,136.31,136.46,24811.0,135.3411,135.629,135.2915,135.4404,24811.0
2024-04-24 13:00:00,136.47,136.75,136.47,136.52,13042.0,135.4503,135.7282,135.4503,135.4999,13042.0
2024-04-24 13:10:00,136.61,136.98,136.61,136.96,17540.0,135.5893,135.9565,135.5893,135.9366,17540.0
2024-04-24 13:20:00,136.87,137.18,136.87,137.14,4937.0,135.8473,136.155,135.8473,136.1153,4937.0
2024-04-24 13:30:00,137.18,137.61,137.18,137.36,18045.0,136.155,136.5818,136.155,136.3337,18045.0
2024-04-24 13:40:00,137.35,137.69,137.35,137.53,5643.0,136.3237,136.6612,136.3237,136.5024,5643.0
2024-04-24 13:50:00,137.52,137.65,137.48,137.63,3559.0,136.4925,136.6215,136.4528,136.6016,3559.0
2024-04-24 14:00:00,137.62,137.74,137.51,137.65,33911.0,136.5917,136.7108,136.4825,136.6215,33911.0
2024-04-24 14:10:00,137.65,137.65,137.04,137.13,15994.0,136.6215,136.6215,136.016,136.1054,15994.0
2024-04-24 14:20:00,137.19,137.41,137.18,137.26,8118.0,136.1649,136.3833,136.155,136.2344,8118.0
2024-04-24 14:30:00,137.29,137.31,137.08,137.26,12112.0,136.2642,136.284,136.0557,136.2344,12112.0
2024-04-24 14:40:00,137.24,137.29,137.11,137.11,6317.0,136.2146,136.2642,136.0855,136.0855,6317.0
2024-04-24 14:50:00,137.14,137.5,137.03,137.37,9189.0,136.1153,136.4726,136.0061,136.3436,9189.0
2024-04-24 15:00:00,137.39,137.57,137.11,137.3,11021.0,136.3634,136.5421,136.0855,136.2741,11021.0
2024-04-24 15:10:00,137.21,137.37,137.15,137.22,6959.0,136.1848,136.3436,136.1252,136.1947,6959.0
2024-04-24 15:20:00,137.22,137.28,137.08,137.17,13208.0,136.1947,136.2543,136.0557,136.1451,13208.0
2024-04-24 15:30:00,137.15,137.27,137.06,137.1,12294.0,136.1252,136.2443,136.0359,136.0756,12294.0
2024-04-24 15:40:00,137.12,137.24,136.96,137.14,29887.0,136.0954,136.2146,135.9366,136.1153,29887.0
2024-04-24 15:50:00,137.29,137.68,137.13,137.45,124095.0,136.2642,136.6513,136.1054,136.423,124095.0
2024-04-25 09:30:00,137.06,137.21,135.18,135.62,22576.0,136.0359,136.1848,134.1699,134.6067,22576.0
2024-04-25 09:40:00,135.69,135.98,135.36,135.48,8871.0,134.6761,134.964,134.3486,134.4677,8871.0
2024-04-25 09:50:00,135.34,135.89,135.29,135.56,10321.0,134.3287,134.8746,134.2791,134.5471,10321.0
2024-04-25 10:00:00,135.63,135.63,134.81,135.2,10647.0,134.6166,134.6166,133.8027,134.1898,10647.0
2024-04-25 10:10:00,135.19,135.36,135.02,135.02,6291.0,134.1799,134.3486,134.0111,134.0111,6291.0
2024-04-25 10:20:00,135.08,135.16,134.61,135.01,33428.0,134.0707,134.1501,133.6042,134.0012,33428.0
2024-04-25 10:30:00,135.06,135.12,134.65,134.85,8885.0,134.0508,134.1104,133.6439,133.8424,8885.0
2024-04-25 10:40:00,134.86,134.89,134.19,134.19,28175.0,133.8523,133.8821,133.1873,133.1873,28175.0
2024-04-25 10:50:00,134.27,134.69,134.12,134.64,45263.0,133.2667,133.6836,133.1179,133.634,45263.0
2024-04-25 11:00:00,134.64,134.93,134.59,134.75,14244.0,133.634,133.9218,133.5844,133.7432,14244.0
2024-04-25 11:10:00,134.76,134.99,134.76,134.92,7411.0,133.7531,133.9814,133.7531,133.9119,7411.0
2024-04-25 11:20:00,134.97,135.4,134.88,135.4,11926.0,133.9615,134.3883,133.8722,134.3883,11926.0
2024-04-25 11:30:00,135.42,135.53,135.3,135.43,10672.0,134.4082,134.5173,134.289,134.4181,10672.0
2024-04-25 11:40:00,135.47,135.69,135.46,135.69,7276.0,134.4578,134.6761,134.4479,134.6761,7276.0
2024-04-25 11:50:00,135.67,135.77,135.59,135.75,5638.0,134.6563,134.7555,134.5769,134.7357,5638.0
2024-04-25 12:00:00,135.75,136.04,135.63,135.96,8359.0,134.7357,135.0235,134.6166,134.9441,8359.0
2024-04-25 12:10:00,135.91,136.02,135.83,135.96,7582.0,134.8945,135.0037,134.8151,134.9441,7582.0
2024-04-25 12:20:00,135.91,136.08,135.89,135.98,3897.0,134.8945,135.0632,134.8746,134.964,3897.0
2024-04-25 12:30:00,136.0,136.0,135.87,135.92,7342.0,134.9838,134.9838,134.8548,134.9044,7342.0
2024-04-25 12:40:00,135.93,136.07,135.76,136.07,7439.0,134.9143,135.0533,134.7456,135.0533,7439.0
2024-04-25 12:50:00,136.12,136.23,136.1,136.22,7081.0,135.1029,135.2121,135.0831,135.2022,7081.0
2024-04-25 13:00:00,136.25,136.25,135.85,135.94,11448.0,135.2319,135.2319,134.8349,134.9243,11448.0
2024-04-25 13:10:00,135.9,135.9,135.69,135.72,10491.0,134.8846,134.8846,134.6761,134.7059,10491.0
2024-04-25 13:20:00,135.68,135.89,135.63,135.83,6893.0,134.6662,134.8746,134.6166,134.8151,6893.0
2024-04-25 13:30:00,135.8,136.2,135.8,136.2,6728.0,134.7853,135.1823,134.7853,135.1823,6728.0
2024-04-25 13:40:00,136.16,136.49,136.11,136.46,4033.0,135.1426,135.4702,135.093,135.4404,4033.0
2024-04-25 13:50:00,136.42,136.76,136.42,136.76,4493.0,135.4007,135.7381,135.4007,135.7381,4493.0
2024-04-25 14:00:00,136.73,136.79,136.58,136.72,3944.0,135.7084,135.7679,135.5595,135.6984,3944.0
2024-04-25 14:10:00,136.67,136.82,136.56,136.75,3837.0,135.6488,135.7977,135.5396,135.7282,3837.0
2024-04-25 14:20:00,136.78,136.87,136.5,136.54,3784.0,135.758,135.8473,135.4801,135.5198,3784.0
2024-04-25 14:30:00,136.53,136.68,136.49,136.51,3740.0,135.5099,135.6587,135.4702,135.49,3740.0
2024-04-25 14:40:00,136.58,136.74,136.51,136.54,4725.0,135.5595,135.7183,135.49,135.5198,4725.0
2024-04-25 14:50:00,136.56,136.77,136.53,136.72,5579.0,135.5396,135.7481,135.5099,135.6984,5579.0
2024-04-25 15:00:00,136.69,136.87,136.68,136.77,5042.0,135.6687,135.8473,135.6587,135.7481,5042.0
2024-04-25 15:10:00,136.75,137.0,136.75,137.0,5439.0,135.7282,135.9763,135.7282,135.9763,5439.0
2024-04-25 15:20:00,137.0,137.18,136.96,137.02,8444.0,135.9763,136.155,135.9366,135.9962,8444.0
2024-04-25 15:30:00,137.0,137.04,136.8,136.94,16851.0,135.9763,136.016,135.7778,135.9168,16851.0
2024-04-25 15:40:00,136.98,136.98,136.47,136.49,21509.0,135.9565,135.9565,135.4503,135.4702,21509.0
2024-04-25 15:50:00,136.44,136.65,136.26,136.37,69497.0,135.4205,135.629,135.2419,135.3511,69497.0
2024-04-26 09:30:00,136.45,136.91,135.0,136.84,50781.0,135.4305,135.887,133.9913,135.8175,50781.0
2024-04-26 09:40:00,136.84,137.11,136.51,136.62,4368.0,135.8175,136.0855,135.49,135.5992,4368.0
2024-04-26 09:50:00,136.3,137.16,136.3,137.0,3403.0,135.2816,136.1352,135.2816,135.9763,3403.0
2024-04-26 10:00:00,136.99,137.36,136.88,137.15,2870.0,135.9664,136.3337,135.8572,136.1252,2870.0
2024-04-26 10:10:00,137.34,137.58,137.34,137.57,5779.0,136.3138,136.552,136.3138,136.5421,5779.0
2024-04-26 10:20:00,137.47,137.66,137.37,137.6,9595.0,136.4428,136.6314,136.3436,136.5719,9595.0
2024-04-26 10:30:00,137.61,137.8,137.51,137.79,6689.0,136.5818,136.7704,136.4825,136.7604,6689.0
2024-04-26 10:40:00,137.78,137.83,137.5,137.83,7552.0,136.7505,136.8001,136.4726,136.8001,7552.0
2024-04-26 10:50:00,137.81,138.11,137.75,138.09,5334.0,136.7803,137.0781,136.7207,137.0582,5334.0
2024-04-26 11:00:00,138.08,138.15,137.9,137.92,7136.0,137.0483,137.1178,136.8696,136.8895,7136.0
2024-04-26 11:10:00,137.96,138.17,137.87,138.06,7789.0,136.9292,137.1376,136.8398,137.0284,7789.0
2024-04-26 11:20:00,138.06,138.06,137.87,138.02,3636.0,137.0284,137.0284,136.8398,136.9887,3636.0
2024-04-26 11:30:00,137.97,137.97,137.78,137.92,5430.0,136.9391,136.9391,136.7505,136.8895,5430.0
2024-04-26 11:40:00,137.94,138.12,137.86,137.99,8280.0,136.9093,137.088,136.8299,136.9589,8280.0
2024-04-26 11:50:00,137.99,138.29,137.99,138.25,4904.0,136.9589,137.2567,136.9589,137.217,4904.0
2024-04-26 12:00:00,138.19,138.19,138.02,138.09,2763.0,137.1575,137.1575,136.9887,137.0582,2763.0
2024-04-26 12:10:00,138.09,138.17,138.01,138.1,2702.0,137.0582,137.1376,136.9788,137.0681,2702.0
2024-04-26 12:20:00,138.14,138.14,137.84,137.87,4072.0,137.1078,137.1078,136.8101,136.8398,4072.0
2024-04-26 12:30:00,137.92,137.95,137.78,137.94,4311.0,136.8895,136.9192,136.7505,136.9093,4311.0
2024-04-26 12:40:00,137.99,138.0,137.9,137.94,3765.0,136.9589,136.9689,136.8696,136.9093,3765.0
2024-04-26 12:50:00,138.02,138.12,138.0,138.12,4794.0,136.9887,137.088,136.9689,137.088,4794.0
2024-04-26 13:00:00,138.13,138.25,138.05,138.22,4322.0,137.0979,137.217,137.0185,137.1872,4322.0
2024-04-26 13:10:00,138.24,138.3,138.11,138.12,2834.0,137.2071,137.2666,137.0781,137.088,2834.0
2024-04-26 13:20:00,138.1,138.19,138.09,138.11,2030.0,137.0681,137.1575,137.0582,137.0781,2030.0
2024-04-26 13:30:00,138.11,138.12,137.91,137.92,4644.0,137.0781,137.088,136.8795,136.8895,4644.0
2024-04-26 13:40:00,137.91,138.0,137.69,138.0,4580.0,136.8795,136.9689,136.6612,136.9689,4580.0
2024-04-26 13:50:00,138.03,138.15,138.02,138.05,4739.0,136.9986,137.1178,136.9887,137.0185,4739.0
2024-04-26 14:00:00,138.05,138.19,138.03,138.12,3897.0,137.0185,137.1575,136.9986,137.088,3897.0
2024-04-26 14:10:00,138.09,138.25,138.02,138.1,5034.0,137.0582,137.217,136.9887,137.0681,5034.0
2024-04-26 14:20:00,138.09,138.29,138.05,138.26,4280.0,137.0582,137.2567,137.0185,137.2269,4280.0
2024-04-26 14:30:00,138.26,138.26,137.97,138.07,4272.0,137.2269,137.2269,136.9391,137.0384,4272.0
2024-04-26 14:40:00,138.11,138.23,138.09,138.19,2503.0,137.0781,137.1972,137.0582,137.1575,2503.0
2024-04-26 14:50:00,138.21,138.3,138.11,138.25,4714.0,137.1773,137.2666,137.0781,137.217,4714.0
2024-04-26 15:00:00,138.27,138.36,138.1,138.14,4370.0,137.2369,137.3262,137.0681,137.1078,4370.0
2024-04-26 15:10:00,138.13,138.18,138.03,138.15,5428.0,137.0979,137.1475,136.9986,137.1178,5428.0
2024-04-26 15:20:00,138.13,138.16,138.04,138.15,6457.0,137.0979,137.1277,137.0086,137.1178,6457.0
2024-04-26 15:30:00,138.13,138.15,137.94,138.0,9651.0,137.0979,137.1178,136.9093,136.9689,9651.0
2024-04-26 15:40:00,138.0,138.05,137.8,138.05,13111.0,136.9689,137.0185,136.7704,137.0185,13111.0
2024-04-26 15:50:00,138.01,138.16,137.64,137.66,46548.0,136.9788,137.1277,136.6116,136.6314,46548.0
2024-04-29 09:30:00,138.26,139.46,138.03,139.46,11152.0,137.2269,138.418,136.9986,138.418,11152.0
2024-04-29 09:40:00,139.49,139.5,138.56,138.67,3629.0,138.4477,138.4577,137.5247,137.6339,3629.0
2024-04-29 09:50:00,138.63,138.68,137.88,138.1,3600.0,137.5942,137.6438,136.8498,137.0681,3600.0
2024-04-29 10:00:00,138.09,138.39,138.09,138.28,6976.0,137.0582,137.356,137.0582,137.2468,6976.0
2024-04-29 10:10:00,138.22,138.9,138.22,138.82,6194.0,137.1872,137.8621,137.1872,137.7827,6194.0
2024-04-29 10:20:00,138.81,138.95,138.73,138.95,3447.0,137.7728,137.9118,137.6934,137.9118,3447.0
2024-04-29 10:30:00,138.98,139.32,138.98,139.23,5680.0,137.9416,138.279,137.9416,138.1897,5680.0
2024-04-29 10:40:00,139.19,139.22,138.98,139.08,6149.0,138.15,138.1798,137.9416,138.0408,6149.0
2024-04-29 10:50:00,139.13,139.13,138.89,139.0,2209.0,138.0904,138.0904,137.8522,137.9614,2209.0
2024-04-29 11:00:00,139.02,139.14,138.86,138.86,2617.0,137.9813,138.1004,137.8224,137.8224,2617.0
2024-04-29 11:10:00,138.88,138.98,138.73,138.77,4527.0,137.8423,137.9416,137.6934,137.7331,4527.0
2024-04-29 11:20:00,138.81,139.29,138.75,139.07,9618.0,137.7728,138.2492,137.7133,138.0309,9618.0
2024-04-29 11:30:00,139.05,139.15,138.98,139.14,3223.0,138.011,138.1103,137.9416,138.1004,3223.0
2024-04-29 11:40:00,139.09,139.24,139.02,139.24,3106.0,138.0507,138.1996,137.9813,138.1996,3106.0
2024-04-29 11:50:00,139.25,139.47,139.23,139.38,5689.0,138.2095,138.4279,138.1897,138.3386,5689.0
2024-04-29 12:00:00,139.36,139.44,139.32,139.44,1400.0,138.3187,138.3981,138.279,138.3981,1400.0
2024-04-29 12:10:00,139.49,139.59,139.36,139.45,3883.0,138.4477,138.547,138.3187,138.408,3883.0
2024-04-29 12:20:00,139.44,139.47,139.28,139.38,2994.0,138.3981,138.4279,138.2393,138.3386,2994.0
2024-04-29 12:30:00,139.35,139.61,139.35,139.5,5773.0,138.3088,138.5668,138.3088,138.4577,5773.0
2024-04-29 12:40:00,139.44,139.54,139.35,139.45,3772.0,138.3981,138.4974,138.3088,138.408,3772.0
2024-04-29 12:50:00,139.42,139.65,139.34,139.64,17184.0,138.3783,138.6065,138.2989,138.5966,17184.0
2024-04-29 13:00:00,139.67,139.87,139.4,139.5,20103.0,138.6264,138.8249,138.3584,138.4577,20103.0
2024-04-29 13:10:00,139.58,139.72,139.55,139.66,5442.0,138.5371,138.676,138.5073,138.6165,5442.0
2024-04-29 13:20:00,139.7,139.78,139.64,139.7,6319.0,138.6562,138.7356,138.5966,138.6562,6319.0
2024-04-29 13:30:00,139.68,139.68,139.4,139.42,5542.0,138.6363,138.6363,138.3584,138.3783,5542.0
2024-04-29 13:40:00,139.37,139.52,139.35,139.49,5472.0,138.3286,138.4775,138.3088,138.4477,5472.0
2024-04-29 13:50:00,139.5,139.55,139.4,139.42,5745.0,138.4577,138.5073,138.3584,138.3783,5745.0
2024-04-29 14:00:00,139.41,139.45,139.28,139.39,6646.0,138.3683,138.408,138.2393,138.3485,6646.0
2024-04-29 14:10:00,139.44,139.56,139.37,139.45,6112.0,138.3981,138.5172,138.3286,138.408,6112.0
2024-04-29 14:20:00,139.41,139.48,139.37,139.44,4928.0,138.3683,138.4378,138.3286,138.3981,4928.0
2024-04-29 14:30:00,139.46,139.46,139.08,139.08,3812.0,138.418,138.418,138.0408,138.0408,3812.0
2024-04-29 14:40:00,139.16,139.31,139.13,139.17,4652.0,138.1202,138.2691,138.0904,138.1301,4652.0
2024-04-29 14:50:00,139.2,139.29,139.13,139.23,5342.0,138.1599,138.2492,138.0904,138.1897,5342.0
2024-04-29 15:00:00,139.19,139.19,138.63,138.81,4859.0,138.15,138.15,137.5942,137.7728,4859.0
2024-04-29 15:10:00,138.78,139.07,138.78,139.03,6199.0,137.743,138.0309,137.743,137.9912,6199.0
2024-04-29 15:20:00,139.07,139.13,138.82,138.88,5085.0,138.0309,138.0904,137.7827,137.8423,5085.0
2024-04-29 15:30:00,138.82,138.95,138.72,138.72,6537.0,137.7827,137.9118,137.6835,137.6835,6537.0
2024-04-29 15:40:00,138.72,138.98,138.66,138.84,10066.0,137.6835,137.9416,137.6239,137.8026,10066.0
2024-04-29 15:50:00,138.82,139.65,138.76,139.61,75507.0,137.7827,138.6065,137.7232,138.5668,75507.0
2024-04-30 09:30:00,138.6,139.02,137.58,138.41,12110.0,137.5644,137.9813,136.552,137.3758,12110.0
2024-04-30 09:40:00,138.51,139.33,138.25,139.33,4069.0,137.4751,138.2889,137.217,138.2889,4069.0
2024-04-30 09:50:00,139.31,139.51,139.04,139.17,3757.0,138.2691,138.4676,138.0011,138.1301,3757.0
2024-04-30 10:00:00,139.3,139.6,139.1,139.6,4266.0,138.2592,138.5569,138.0607,138.5569,4266.0
2024-04-30 10:10:00,139.59,139.65,139.38,139.4,11308.0,138.547,138.6065,138.3386,138.3584,11308.0
2024-04-30 10:20:00,139.41,139.41,139.19,139.24,1854.0,138.3683,138.3683,138.15,138.1996,1854.0
2024-04-30 10:30:00,139.18,139.27,138.87,139.13,7651.0,138.1401,138.2294,137.8324,138.0904,7651.0
2024-04-30 10:40:00,139.12,139.51,139.06,139.38,4760.0,138.0805,138.4676,138.021,138.3386,4760.0
2024-04-30 10:50:00,139.43,139.43,139.18,139.33,3139.0,138.3882,138.3882,138.1401,138.2889,3139.0
2024-04-30 11:00:00,139.33,139.33,138.81,138.84,7235.0,138.2889,138.2889,137.7728,137.8026,7235.0
2024-04-30 11:10:00,138.84,138.9,138.63,138.63,3806.0,137.8026,137.8621,137.5942,137.5942,3806.0
2024-04-30 11:20:00,138.71,138.91,138.64,138.74,6065.0,137.6736,137.8721,137.6041,137.7033,6065.0
2024-04-30 11:30:00,138.72,138.74,138.56,138.73,4698.0,137.6835,137.7033,137.5247,137.6934,4698.0
2024-04-30 11:40:00,138.72,138.74,138.49,138.54,3418.0,137.6835,137.7033,137.4552,137.5048,3418.0
2024-04-30 11:50:00,138.54,138.54,138.29,138.48,4498.0,137.5048,137.5048,137.2567,137.4453,4498.0
2024-04-30 12:00:00,138.43,138.43,138.14,138.14,4700.0,137.3957,137.3957,137.1078,137.1078,4700.0
2024-04-30 12:10:00,138.1,138.15,137.91,138.09,6450.0,137.0681,137.1178,136.8795,137.0582,6450.0
2024-04-30 12:20:00,138.09,138.27,138.08,138.27,2628.0,137.0582,137.2369,137.0483,137.2369,2628.0
2024-04-30 12:30:00,138.19,138.19,137.78,137.87,6241.0,137.1575,137.1575,136.7505,136.8398,6241.0
2024-04-30 12:40:00,137.83,137.87,137.66,137.71,3281.0,136.8001,136.8398,136.6314,136.681,3281.0
2024-04-30 12:50:00,137.72,137.81,137.66,137.72,8679.0,136.691,136.7803,136.6314,136.691,8679.0
2024-04-30 13:00:00,137.67,137.8,137.59,137.77,3774.0,136.6413,136.7704,136.5619,136.7406,3774.0
2024-04-30 13:10:00,137.81,137.81,137.66,137.77,3684.0,136.7803,136.7803,136.6314,136.7406,3684.0
2024-04-30 13:20:00,137.78,137.89,137.75,137.75,3847.0,136.7505,136.8597,136.7207,136.7207,3847.0
2024-04-30 13:30:00,137.72,137.74,137.55,137.69,6756.0,136.691,136.7108,136.5222,136.6612,6756.0
2024-04-30 13:40:00,137.72,137.76,137.43,137.76,8095.0,136.691,136.7307,136.4031,136.7307,8095.0
2024-04-30 13:50:00,137.76,137.94,137.72,137.83,6432.0,136.7307,136.9093,136.691,136.8001,6432.0
2024-04-30 14:00:00,137.85,137.95,137.6,137.6,6233.0,136.82,136.9192,136.5719,136.5719,6233.0
2024-04-30 14:10:00,137.65,137.98,137.63,137.7,24088.0,136.6215,136.949,136.6016,136.6711,24088.0
2024-04-30 14:20:00,137.7,137.97,137.45,137.49,17250.0,136.6711,136.9391,136.423,136.4627,17250.0
2024-04-30 14:30:00,137.46,137.8,137.46,137.78,15761.0,136.4329,136.7704,136.4329,136.7505,15761.0
2024-04-30 14:40:00,137.73,137.81,137.37,137.45,6393.0,136.7009,136.7803,136.3436,136.423,6393.0
2024-04-30 14:50:00,137.47,137.56,137.3,137.52,13181.0,136.4428,136.5322,136.2741,136.4925,13181.0
2024-04-30 15:00:00,137.51,137.64,137.51,137.56,8945.0,136.4825,136.6116,136.4825,136.5322,8945.0
2024-04-30 15:10:00,137.49,137.56,137.31,137.33,8809.0,136.4627,136.5322,136.284,136.3039,8809.0
2024-04-30 15:20:00,137.36,137.5,137.27,137.42,7442.0,136.3337,136.4726,136.2443,136.3932,7442.0
2024-04-30 15:30:00,137.4,137.51,137.23,137.29,16203.0,136.3734,136.4825,136.2046,136.2642,16203.0
2024-04-30 15:40:00,137.23,137.37,137.15,137.33,20893.0,136.2046,136.3436,136.1252,136.3039,20893.0
2024-04-30 15:50:00,137.27,137.45,136.97,137.01,116688.0,136.2443,136.423,135.9466,135.9863,116688.0
2024-05-01 09:30:00,136.72,138.48,136.13,138.37,20309.0,135.6984,137.4453,135.1128,137.3361,20309.0
2024-05-01 09:40:00,138.28,138.33,137.58,137.68,3910.0,137.2468,137.2964,136.552,136.6513,3910.0
2024-05-01 09:50:00,137.76,137.83,137.48,137.8,2794.0,136.7307,136.8001,136.4528,136.7704,2794.0
2024-05-01 10:00:00,137.63,137.63,137.12,137.3,4809.0,136.6016,136.6016,136.0954,136.2741,4809.0
2024-05-01 10:10:00,137.31,137.38,136.81,137.3,4590.0,136.284,136.3535,135.7878,136.2741,4590.0
2024-05-01 10:20:00,137.13,137.15,136.89,137.02,3836.0,136.1054,136.1252,135.8672,135.9962,3836.0
2024-05-01 10:30:00,137.0,137.07,136.73,136.73,6127.0,135.9763,136.0458,135.7084,135.7084,6127.0
2024-05-01 10:40:00,136.76,137.22,136.76,137.01,4680.0,135.7381,136.1947,135.7381,135.9863,4680.0
2024-05-01 10:50:00,137.09,137.28,136.99,137.11,4041.0,136.0657,136.2543,135.9664,136.0855,4041.0
2024-05-01 11:00:00,137.22,137.55,137.22,137.29,7507.0,136.1947,136.5222,136.1947,136.2642,7507.0
2024-05-01 11:10:00,137.33,137.44,137.18,137.41,8024.0,136.3039,136.4131,136.155,136.3833,8024.0
2024-05-01 11:20:00,137.4,137.78,137.33,137.75,3874.0,136.3734,136.7505,136.3039,136.7207,3874.0
2024-05-01 11:30:00,137.72,137.92,137.68,137.86,5228.0,136.691,136.8895,136.6513,136.8299,5228.0
2024-05-01 11:40:00,137.88,138.29,137.88,138.12,26989.0,136.8498,137.2567,136.8498,137.088,26989.0
2024-05-01 11:50:00,138.15,138.34,138.04,138.09,19739.0,137.1178,137.3063,137.0086,137.0582,19739.0
2024-05-01 12:00:00,138.06,138.41,138.02,138.41,10456.0,137.0284,137.3758,136.9887,137.3758,10456.0
2024-05-01 12:10:00,138.38,138.53,138.32,138.44,10722.0,137.346,137.4949,137.2865,137.4056,10722.0
2024-05-01 12:20:00,138.4,138.52,138.38,138.45,10253.0,137.3659,137.485,137.346,137.4155,10253.0
2024-05-01 12:30:00,138.46,138.48,137.94,137.99,10493.0,137.4254,137.4453,136.9093,136.9589,10493.0
2024-05-01 12:40:00,137.95,138.02,137.85,137.91,3199.0,136.9192,136.9887,136.82,136.8795,3199.0
2024-05-01 12:50:00,137.92,137.92,137.78,137.81,2750.0,136.8895,136.8895,136.7505,136.7803,2750.0
2024-05-01 13:00:00,137.72,137.8,137.7,137.77,2147.0,136.691,136.7704,136.6711,136.7406,2147.0
2024-05-01 13:10:00,137.78,137.83,137.64,137.72,3532.0,136.7505,136.8001,136.6116,136.691,3532.0
2024-05-01 13:20:00,137.73,138.01,137.73,137.97,3213.0,136.7009,136.9788,136.7009,136.9391,3213.0
2024-05-01 13:30:00,137.97,138.28,137.97,138.22,4639.0,136.9391,137.2468,136.9391,137.1872,4639.0
2024-05-01 13:40:00,138.2,138.22,138.05,138.21,3223.0,137.1674,137.1872,137.0185,137.1773,3223.0
2024-05-01 13:50:00,138.22,138.35,138.16,138.34,3008.0,137.1872,137.3163,137.1277,137.3063,3008.0
2024-05-01 14:00:00,138.47,138.8,138.44,138.53,6263.0,137.4354,137.7629,137.4056,137.4949,6263.0
2024-05-01 14:10:00,138.46,138.53,138.4,138.4,1509.0,137.4254,137.4949,137.3659,137.3659,1509.0
2024-05-01 14:20:00,138.47,138.75,138.34,138.75,2559.0,137.4354,137.7133,137.3063,137.7133,2559.0
2024-05-01 14:30:00,138.75,138.82,138.04,138.82,5527.0,137.7133,137.7827,137.0086,137.7827,5527.0
2024-05-01 14:40:00,138.73,139.71,138.73,139.71,6467.0,137.6934,138.6661,137.6934,138.6661,6467.0
2024-05-01 14:50:00,139.77,140.14,139.67,140.11,11342.0,138.7256,139.0929,138.6264,139.0631,11342.0
2024-05-01 15:00:00,140.17,140.56,139.93,140.48,5982.0,139.1227,139.5097,138.8845,139.4303,5982.0
2024-05-01 15:10:00,140.48,140.48,140.01,140.17,6820.0,139.4303,139.4303,138.9639,139.1227,6820.0
2024-05-01 15:20:00,139.94,140.35,139.76,139.95,7596.0,138.8944,139.3013,138.7157,138.9043,7596.0
2024-05-01 15:30:00,139.85,139.92,138.93,138.99,10078.0,138.8051,138.8745,137.8919,137.9515,10078.0
2024-05-01 15:40:00,139.01,139.43,139.0,139.43,21124.0,137.9713,138.3882,137.9614,138.3882,21124.0
2024-05-01 15:50:00,139.36,139.39,138.51,138.69,58858.0,138.3187,138.3485,137.4751,137.6537,58858.0
2024-05-02 09:30:00,139.23,139.89,137.89,138.63,17949.0,138.1897,138.8448,136.8597,137.5942,17949.0
2024-05-02 09:40:00,138.79,138.79,137.29,137.34,8071.0,137.753,137.753,136.2642,136.3138,8071.0
2024-05-02 09:50:00,137.27,137.47,136.95,136.97,7885.0,136.2443,136.4428,135.9267,135.9466,7885.0
2024-05-02 10:00:00,137.13,137.4,136.78,136.78,12336.0,136.1054,136.3734,135.758,135.758,12336.0
2024-05-02 10:10:00,136.71,137.72,136.71,137.5,10298.0,135.6885,136.691,135.6885,136.4726,10298.0
2024-05-02 10:20:00,137.38,137.79,137.1,137.61,12985.0,136.3535,136.7604,136.0756,136.5818,12985.0
2024-05-02 10:30:00,137.66,138.16,137.55,137.76,12819.0,136.6314,137.1277,136.5222,136.7307,12819.0
2024-05-02 10:40:00,137.8,137.81,137.42,137.7,3412.0,136.7704,136.7803,136.3932,136.6711,3412.0
2024-05-02 10:50:00,137.78,138.24,137.77,138.22,5528.0,136.7505,137.2071,136.7406,137.1872,5528.0
2024-05-02 11:00:00,138.13,138.23,137.8,138.1,14164.0,137.0979,137.1972,136.7704,137.0681,14164.0
2024-05-02 11:10:00,137.93,138.12,137.51,137.68,10907.0,136.8994,137.088,136.4825,136.6513,10907.0
2024-05-02 11:20:00,137.64,137.82,137.55,137.79,7961.0,136.6116,136.7902,136.5222,136.7604,7961.0
2024-05-02 11:30:00,137.61,137.75,137.45,137.58,7291.0,136.5818,136.7207,136.423,136.552,7291.0
2024-05-02 11:40:00,137.63,138.11,137.61,137.85,17794.0,136.6016,137.0781,136.5818,136.82,17794.0
2024-05-02 11:50:00,137.98,138.12,137.83,138.02,7274.0,136.949,137.088,136.8001,136.9887,7274.0
2024-05-02 12:00:00,138.14,138.14,137.87,137.91,13227.0,137.1078,137.1078,136.8398,136.8795,13227.0
2024-05-02 12:10:00,137.94,137.98,137.34,137.39,11243.0,136.9093,136.949,136.3138,136.3634,11243.0
2024-05-02 12:20:00,137.37,137.68,137.36,137.58,9636.0,136.3436,136.6513,136.3337,136.552,9636.0
2024-05-02 12:30:00,137.53,137.54,137.19,137.41,11038.0,136.5024,136.5123,136.1649,136.3833,11038.0
2024-05-02 12:40:00,137.32,137.5,137.31,137.39,10198.0,136.294,136.4726,136.284,136.3634,10198.0
2024-05-02 12:50:00,137.4,137.65,137.4,137.57,8879.0,136.3734,136.6215,136.3734,136.5421,8879.0
2024-05-02 13:00:00,137.56,138.01,137.56,138.01,9436.0,136.5322,136.9788,136.5322,136.9788,9436.0
2024-05-02 13:10:00,137.96,138.22,137.9,138.07,12367.0,136.9292,137.1872,136.8696,137.0384,12367.0
2024-05-02 13:20:00,137.95,138.3,137.94,138.3,37787.0,136.9192,137.2666,136.9093,137.2666,37787.0
2024-05-02 13:30:00,138.28,138.4,137.86,137.95,33127.0,137.2468,137.3659,136.8299,136.9192,33127.0
2024-05-02 13:40:00,137.94,137.94,137.71,137.88,11615.0,136.9093,136.9093,136.681,136.8498,11615.0
2024-05-02 13:50:00,137.89,137.94,137.6,137.77,8863.0,136.8597,136.9093,136.5719,136.7406,8863.0
2024-05-02 14:00:00,137.83,138.22,137.8,138.11,23419.0,136.8001,137.1872,136.7704,137.0781,23419.0
2024-05-02 14:10:00,138.14,138.16,137.68,137.75,22071.0,137.1078,137.1277,136.6513,136.7207,22071.0
2024-05-02 14:20:00,137.78,137.9,137.66,137.8,8006.0,136.7505,136.8696,136.6314,136.7704,8006.0
2024-05-02 14:30:00,137.84,138.16,137.8,137.99,7222.0,136.8101,137.1277,136.7704,136.9589,7222.0
2024-05-02 14:40:00,137.98,138.26,137.92,138.25,9019.0,136.949,137.2269,136.8895,137.217,9019.0
2024-05-02 14:50:00,138.22,138.36,138.2,138.28,11750.0,137.1872,137.3262,137.1674,137.2468,11750.0
2024-05-02 15:00:00,138.27,138.37,138.03,138.32,11560.0,137.2369,137.3361,136.9986,137.2865,11560.0
2024-05-02 15:10:00,138.31,138.37,137.79,137.81,14523.0,137.2766,137.3361,136.7604,136.7803,14523.0
2024-05-02 15:20:00,137.8,137.94,137.73,137.74,14447.0,136.7704,136.9093,136.7009,136.7108,14447.0
2024-05-02 15:30:00,137.72,137.73,137.14,137.15,33180.0,136.691,136.7009,136.1153,136.1252,33180.0
2024-05-02 15:40:00,137.16,137.28,136.95,137.07,35845.0,136.1352,136.2543,135.9267,136.0458,35845.0
2024-05-02 15:50:00,137.06,137.54,136.87,137.51,90770.0,136.0359,136.5123,135.8473,136.4825,90770.0
2024-05-03 09:30:00,139.69,140.37,138.99,139.61,53623.0,138.6462,139.3212,137.9515,138.5668,53623.0
2024-05-03 09:40:00,139.69,140.61,139.55,139.95,17844.0,138.6462,139.5594,138.5073,138.9043,17844.0
2024-05-03 09:50:00,140.0,140.6,139.97,140.5,34455.0,138.9539,139.5494,138.9242,139.4502,34455.0
2024-05-03 10:00:00,140.49,140.95,139.75,140.2,85430.0,139.4403,139.8968,138.7058,139.1524,85430.0
2024-05-03 10:10:00,140.33,140.55,139.45,139.59,14182.0,139.2815,139.4998,138.408,138.547,14182.0
2024-05-03 10:20:00,139.67,139.67,138.86,139.17,8188.0,138.6264,138.6264,137.8224,138.1301,8188.0
2024-05-03 10:30:00,139.31,139.4,138.82,138.97,4596.0,138.2691,138.3584,137.7827,137.9316,4596.0
2024-05-03 10:40:00,139.03,139.41,138.93,139.28,5703.0,137.9912,138.3683,137.8919,138.2393,5703.0
2024-05-03 10:50:00,139.23,139.26,138.54,138.63,11628.0,138.1897,138.2195,137.5048,137.5942,11628.0
2024-05-03 11:00:00,138.52,138.72,138.41,138.51,5033.0,137.485,137.6835,137.3758,137.4751,5033.0
2024-05-03 11:10:00,138.58,138.92,138.46,138.74,4484.0,137.5445,137.882,137.4254,137.7033,4484.0
2024-05-03 11:20:00,138.87,139.07,138.75,139.0,6607.0,137.8324,138.0309,137.7133,137.9614,6607.0
2024-05-03 11:30:00,139.02,139.26,138.83,139.26,6435.0,137.9813,138.2195,137.7927,138.2195,6435.0
2024-05-03 11:40:00,139.21,139.34,138.93,138.94,4929.0,138.1698,138.2989,137.8919,137.9018,4929.0
2024-05-03 11:50:00,139.0,139.16,138.95,138.99,4286.0,137.9614,138.1202,137.9118,137.9515,4286.0
2024-05-03 12:00:00,138.97,139.21,138.81,139.21,4235.0,137.9316,138.1698,137.7728,138.1698,4235.0
2024-05-03 12:10:00,139.2,139.25,139.03,139.08,4770.0,138.1599,138.2095,137.9912,138.0408,4770.0
2024-05-03 12:20:00,139.01,139.22,139.01,139.19,2540.0,137.9713,138.1798,137.9713,138.15,2540.0
2024-05-03 12:30:00,139.24,139.24,138.96,139.05,3584.0,138.1996,138.1996,137.9217,138.011,3584.0
2024-05-03 12:40:00,139.04,139.05,138.85,139.04,3471.0,138.0011,138.011,137.8125,138.0011,3471.0
2024-05-03 12:50:00,139.06,139.06,138.68,138.83,12896.0,138.021,138.021,137.6438,137.7927,12896.0
2024-05-03 13:00:00,138.79,139.16,138.72,139.05,3462.0,137.753,138.1202,137.6835,138.011,3462.0
2024-05-03 13:10:00,139.05,139.44,139.05,139.44,9182.0,138.011,138.3981,138.011,138.3981,9182.0
2024-05-03 13:20:00,139.45,139.55,139.35,139.5,13608.0,138.408,138.5073,138.3088,138.4577,13608.0
2024-05-03 13:30:00,139.47,139.66,139.47,139.66,9848.0,138.4279,138.6165,138.4279,138.6165,9848.0
2024-05-03 13:40:00,139.71,139.96,139.71,139.81,4735.0,138.6661,138.9142,138.6661,138.7653,4735.0
2024-05-03 13:50:00,139.82,139.89,139.73,139.82,4434.0,138.7753,138.8448,138.6859,138.7753,4434.0
2024-05-03 14:00:00,139.82,139.82,139.31,139.55,35417.0,138.7753,138.7753,138.2691,138.5073,35417.0
2024-05-03 14:10:00,139.55,139.68,139.32,139.52,20952.0,138.5073,138.6363,138.279,138.4775,20952.0
2024-05-03 14:20:00,139.64,139.9,139.63,139.8,3519.0,138.5966,138.8547,138.5867,138.7554,3519.0
2024-05-03 14:30:00,139.82,139.82,139.51,139.51,5003.0,138.7753,138.7753,138.4676,138.4676,5003.0
2024-05-03 14:40:00,139.5,139.76,139.5,139.56,6884.0,138.4577,138.7157,138.4577,138.5172,6884.0
2024-05-03 14:50:00,139.61,139.76,139.56,139.65,7194.0,138.5668,138.7157,138.5172,138.6065,7194.0
2024-05-03 15:00:00,139.66,139.66,139.49,139.55,3804.0,138.6165,138.6165,138.4477,138.5073,3804.0
2024-05-03 15:10:00,139.63,139.63,139.39,139.41,3762.0,138.5867,138.5867,138.3485,138.3683,3762.0
2024-05-03 15:20:00,139.38,139.38,139.26,139.3,4014.0,138.3386,138.3386,138.2195,138.2592,4014.0
2024-05-03 15:30:00,139.32,139.36,139.11,139.13,10311.0,138.279,138.3187,138.0706,138.0904,10311.0
2024-05-03 15:40:00,139.13,139.32,139.12,139.17,17948.0,138.0904,138.279,138.0805,138.1301,17948.0
2024-05-03 15:50:00,139.14,139.62,139.01,139.44,94602.0,138.1004,138.5768,137.9713,138.3981,94602.0
2024-05-06 09:30:00,139.54,139.96,138.33,138.81,21584.0,138.4974,138.9142,137.2964,137.7728,21584.0
2024-05-06 09:40:00,138.73,139.97,138.73,139.88,14681.0,137.6934,138.9242,137.6934,138.8348,14681.0
2024-05-06 09:50:00,139.81,140.16,139.7,139.8,9344.0,138.7653,139.1127,138.6562,138.7554,9344.0
2024-05-06 10:00:00,139.86,140.42,139.86,140.25,6806.0,138.815,139.3708,138.815,139.2021,6806.0
2024-05-06 10:10:00,140.23,140.71,140.23,140.31,9851.0,139.1822,139.6586,139.1822,139.2616,9851.0
2024-05-06 10:20:00,140.31,140.36,140.11,140.32,7856.0,139.2616,139.3112,139.0631,139.2715,7856.0
2024-05-06 10:30:00,140.36,140.53,140.27,140.43,7321.0,139.3112,139.48,139.2219,139.3807,7321.0
2024-05-06 10:40:00,140.42,140.65,140.2,140.41,6156.0,139.3708,139.5991,139.1524,139.3609,6156.0
2024-05-06 10:50:00,140.58,140.77,140.52,140.69,7844.0,139.5296,139.7182,139.47,139.6388,7844.0
2024-05-06 11:00:00,140.68,140.71,140.42,140.55,10988.0,139.6288,139.6586,139.3708,139.4998,10988.0
2024-05-06 11:10:00,140.58,140.74,140.46,140.69,6646.0,139.5296,139.6884,139.4105,139.6388,6646.0
2024-05-06 11:20:00,140.64,140.74,140.55,140.68,6042.0,139.5891,139.6884,139.4998,139.6288,6042.0
2024-05-06 11:30:00,140.7,140.86,140.63,140.63,12885.0,139.6487,139.8075,139.5792,139.5792,12885.0
2024-05-06 11:40:00,140.69,140.76,140.57,140.67,8245.0,139.6388,139.7083,139.5197,139.6189,8245.0
2024-05-06 11:50:00,140.67,140.74,140.55,140.58,12504.0,139.6189,139.6884,139.4998,139.5296,12504.0
2024-05-06 12:00:00,140.59,140.8,140.35,140.36,6320.0,139.5395,139.748,139.3013,139.3112,6320.0
2024-05-06 12:10:00,140.41,140.75,140.3,140.69,9104.0,139.3609,139.6983,139.2517,139.6388,9104.0
2024-05-06 12:20:00,140.73,140.76,140.54,140.72,6726.0,139.6785,139.7083,139.4899,139.6685,6726.0
2024-05-06 12:30:00,140.69,140.96,140.69,140.96,9190.0,139.6388,139.9068,139.6388,139.9068,9190.0
2024-05-06 12:40:00,140.99,140.99,140.64,140.72,5834.0,139.9365,139.9365,139.5891,139.6685,5834.0
2024-05-06 12:50:00,140.75,140.9,140.7,140.84,10067.0,139.6983,139.8472,139.6487,139.7877,10067.0
2024-05-06 13:00:00,140.84,140.98,140.81,140.87,8457.0,139.7877,139.9266,139.7579,139.8174,8457.0
2024-05-06 13:10:00,140.88,140.9,140.68,140.71,4665.0,139.8274,139.8472,139.6288,139.6586,4665.0
2024-05-06 13:20:00,140.69,140.82,140.64,140.78,7307.0,139.6388,139.7678,139.5891,139.7281,7307.0
2024-05-06 13:30:00,140.81,140.92,140.76,140.84,10025.0,139.7579,139.8671,139.7083,139.7877,10025.0
2024-05-06 13:40:00,140.89,141.14,140.89,141.04,9677.0,139.8373,140.0854,139.8373,139.9862,9677.0
2024-05-06 13:50:00,141.06,141.08,140.88,140.94,14758.0,140.006,140.0259,139.8274,139.8869,14758.0
2024-05-06 14:00:00,140.93,141.11,140.91,141.07,6259.0,139.877,140.0556,139.8571,140.0159,6259.0
2024-05-06 14:10:00,141.06,141.1,140.81,140.91,7313.0,140.006,140.0457,139.7579,139.8571,7313.0
2024-05-06 14:20:00,140.88,141.23,140.88,141.18,8543.0,139.8274,140.1747,139.8274,140.1251,8543.0
2024-05-06 14:30:00,141.25,141.27,141.01,141.14,9459.0,140.1946,140.2144,139.9564,140.0854,9459.0
2024-05-06 14:40:00,141.19,141.2,140.99,141.16,10484.0,140.135,140.145,139.9365,140.1053,10484.0
2024-05-06 14:50:00,141.16,141.36,141.06,141.06,50593.0,140.1053,140.3038,140.006,140.006,50593.0
2024-05-06 15:00:00,141.07,141.17,140.76,140.79,53383.0,140.0159,140.1152,139.7083,139.738,53383.0
2024-05-06 15:10:00,140.75,140.81,140.48,140.58,19403.0,139.6983,139.7579,139.4303,139.5296,19403.0
2024-05-06 15:20:00,140.58,140.68,140.42,140.42,14787.0,139.5296,139.6288,139.3708,139.3708,14787.0
2024-05-06 15:30:00,140.46,140.66,140.36,140.53,20702.0,139.4105,139.609,139.3112,139.48,20702.0
2024-05-06 15:40:00,140.55,140.96,140.49,140.87,94233.0,139.4998,139.9068,139.4403,139.8174,94233.0
2024-05-06 15:50:00,140.87,141.47,140.57,140.66,208632.0,139.8174,140.4129,139.5197,139.609,208632.0
2024-05-07 09:30:00,141.12,142.15,141.04,141.05,16323.0,140.0656,141.0879,139.9862,139.9961,16323.0
2024-05-07 09:40:00,141.15,141.3,140.46,140.49,9110.0,140.0953,140.2442,139.4105,139.4403,9110.0
2024-05-07 09:50:00,140.54,141.05,140.28,140.41,10100.0,139.4899,139.9961,139.2318,139.3609,10100.0
2024-05-07 10:00:00,140.49,140.69,139.76,139.76,19068.0,139.4403,139.6388,138.7157,138.7157,19068.0
2024-05-07 10:10:00,139.76,140.35,139.76,140.24,56083.0,138.7157,139.3013,138.7157,139.1921,56083.0
2024-05-07 10:20:00,140.25,140.61,140.09,140.41,8625.0,139.2021,139.5594,139.0433,139.3609,8625.0
2024-05-07 10:30:00,140.49,140.69,140.2,140.26,10187.0,139.4403,139.6388,139.1524,139.212,10187.0
2024-05-07 10:40:00,140.4,140.58,140.1,140.55,10219.0,139.3509,139.5296,139.0532,139.4998,10219.0
2024-05-07 10:50:00,140.43,141.23,140.43,141.23,24403.0,139.3807,140.1747,139.3807,140.1747,24403.0
2024-05-07 11:00:00,141.31,141.32,140.71,140.88,14652.0,140.2541,140.2641,139.6586,139.8274,14652.0
2024-05-07 11:10:00,140.84,140.93,140.7,140.75,14763.0,139.7877,139.877,139.6487,139.6983,14763.0
2024-05-07 11:20:00,140.8,141.33,140.73,141.3,9303.0,139.748,140.274,139.6785,140.2442,9303.0
2024-05-07 11:30:00,141.27,141.59,141.26,141.58,19295.0,140.2144,140.532,140.2045,140.5221,19295.0
2024-05-07 11:40:00,141.59,141.65,141.28,141.58,27196.0,140.532,140.5916,140.2244,140.5221,27196.0
2024-05-07 11:50:00,141.54,142.0,141.54,141.8,17352.0,140.4824,140.939,140.4824,140.7405,17352.0
2024-05-07 12:00:00,141.81,141.92,141.66,141.76,14156.0,140.7504,140.8596,140.6015,140.7008,14156.0
2024-05-07 12:10:00,141.78,141.78,141.5,141.68,10443.0,140.7206,140.7206,140.4427,140.6214,10443.0
2024-05-07 12:20:00,141.68,141.72,141.27,141.47,9979.0,140.6214,140.6611,140.2144,140.4129,9979.0
2024-05-07 12:30:00,141.44,141.49,140.94,141.09,8551.0,140.3832,140.4328,139.8869,140.0358,8551.0
2024-05-07 12:40:00,141.03,141.12,140.79,140.97,21198.0,139.9762,140.0656,139.738,139.9167,21198.0
2024-05-07 12:50:00,141.01,141.01,140.7,140.82,8128.0,139.9564,139.9564,139.6487,139.7678,8128.0
2024-05-07 13:00:00,140.8,141.2,140.75,141.1,16591.0,139.748,140.145,139.6983,140.0457,16591.0
2024-05-07 13:10:00,141.12,141.6,141.12,141.52,9314.0,140.0656,140.542,140.0656,140.4626,9314.0
2024-05-07 13:20:00,141.54,141.73,141.48,141.48,7798.0,140.4824,140.671,140.4229,140.4229,7798.0
2024-05-07 13:30:00,141.56,141.67,141.46,141.46,6284.0,140.5023,140.6115,140.403,140.403,6284.0
2024-05-07 13:40:00,141.42,141.47,141.13,141.13,14273.0,140.3633,140.4129,140.0755,140.0755,14273.0
2024-05-07 13:50:00,141.08,141.23,141.04,141.09,4889.0,140.0259,140.1747,139.9862,140.0358,4889.0
2024-05-07 14:00:00,141.08,141.44,141.08,141.4,5892.0,140.0259,140.3832,140.0259,140.3435,5892.0
2024-05-07 14:10:00,141.4,141.4,141.04,141.04,14455.0,140.3435,140.3435,139.9862,139.9862,14455.0
2024-05-07 14:20:00,141.13,141.23,141.04,141.16,5299.0,140.0755,140.1747,139.9862,140.1053,5299.0
2024-05-07 14:30:00,141.16,141.17,140.75,140.92,5235.0,140.1053,140.1152,139.6983,139.8671,5235.0
2024-05-07 14:40:00,140.92,141.24,140.92,141.05,6912.0,139.8671,140.1847,139.8671,139.9961,6912.0
2024-05-07 14:50:00,141.12,141.26,141.07,141.12,9908.0,140.0656,140.2045,140.0159,140.0656,9908.0
2024-05-07 15:00:00,141.12,141.39,141.07,141.39,8598.0,140.0656,140.3335,140.0159,140.3335,8598.0
2024-05-07 15:10:00,141.39,141.43,141.01,141.1,8856.0,140.3335,140.3732,139.9564,140.0457,8856.0
2024-05-07 15:20:00,141.17,141.52,141.13,141.38,16062.0,140.1152,140.4626,140.0755,140.3236,16062.0
2024-05-07 15:30:00,141.45,141.56,141.32,141.34,10635.0,140.3931,140.5023,140.2641,140.2839,10635.0
2024-05-07 15:40:00,141.37,141.51,141.25,141.35,16808.0,140.3137,140.4526,140.1946,140.2938,16808.0
2024-05-07 15:50:00,141.34,141.52,140.96,141.26,103097.0,140.2839,140.4626,139.9068,140.2045,103097.0
2024-05-08 09:30:00,141.12,141.5,140.04,141.37,27969.0,140.0656,140.4427,138.9936,140.3137,27969.0
2024-05-08 09:40:00,141.44,141.95,141.12,141.9,6042.0,140.3832,140.8894,140.0656,140.8397,6042.0
2024-05-08 09:50:00,141.9,142.35,141.87,142.35,12263.0,140.8397,141.2864,140.81,141.2864,12263.0
2024-05-08 10:00:00,142.43,142.43,142.08,142.27,13337.0,141.3658,141.3658,141.0184,141.207,13337.0
2024-05-08 10:10:00,142.23,142.37,142.16,142.33,5177.0,141.1673,141.3062,141.0978,141.2665,5177.0
2024-05-08 10:20:00,142.37,142.79,142.25,142.66,27857.0,141.3062,141.7231,141.1871,141.5941,27857.0
2024-05-08 10:30:00,142.62,142.84,142.6,142.65,10322.0,141.5544,141.7727,141.5345,141.5841,10322.0
2024-05-08 10:40:00,142.63,142.83,142.53,142.74,11935.0,141.5643,141.7628,141.465,141.6735,11935.0
2024-05-08 10:50:00,142.67,142.78,142.56,142.71,9870.0,141.604,141.7132,141.4948,141.6437,9870.0
2024-05-08 11:00:00,142.74,142.75,142.6,142.69,21877.0,141.6735,141.6834,141.5345,141.6238,21877.0
2024-05-08 11:10:00,142.71,142.71,142.13,142.15,6745.0,141.6437,141.6437,141.068,141.0879,6745.0
2024-05-08 11:20:00,142.14,142.2,141.98,142.02,4469.0,141.0779,141.1375,140.9191,140.9588,4469.0
2024-05-08 11:30:00,141.99,142.24,141.93,142.08,7025.0,140.9291,141.1772,140.8695,141.0184,7025.0
2024-05-08 11:40:00,142.11,142.17,141.82,141.85,6744.0,141.0482,141.1077,140.7603,140.7901,6744.0
2024-05-08 11:50:00,141.85,141.85,141.63,141.75,8564.0,140.7901,140.7901,140.5718,140.6909,8564.0
2024-05-08 12:00:00,141.7,141.7,141.49,141.63,5235.0,140.6412,140.6412,140.4328,140.5718,5235.0
2024-05-08 12:10:00,141.63,141.97,141.62,141.82,19005.0,140.5718,140.9092,140.5618,140.7603,19005.0
2024-05-08 12:20:00,141.78,142.09,141.76,142.05,5971.0,140.7206,141.0283,140.7008,140.9886,5971.0
2024-05-08 12:30:00,142.05,142.08,141.9,142.0,10392.0,140.9886,141.0184,140.8397,140.939,10392.0
2024-05-08 12:40:00,142.0,142.22,141.99,142.13,3976.0,140.939,141.1573,140.9291,141.068,3976.0
2024-05-08 12:50:00,142.13,142.23,142.02,142.03,2913.0,141.068,141.1673,140.9588,140.9688,2913.0
2024-05-08 13:00:00,142.01,142.19,141.98,142.14,7179.0,140.9489,141.1276,140.9191,141.0779,7179.0
2024-05-08 13:10:00,142.12,142.21,142.0,142.0,6266.0,141.0581,141.1474,140.939,140.939,6266.0
2024-05-08 13:20:00,142.0,142.11,141.97,142.02,5213.0,140.939,141.0482,140.9092,140.9588,5213.0
2024-05-08 13:30:00,142.02,142.12,141.98,142.05,2966.0,140.9588,141.0581,140.9191,140.9886,2966.0
2024-05-08 13:40:00,142.02,142.38,142.02,142.38,6075.0,140.9588,141.3161,140.9588,141.3161,6075.0
2024-05-08 13:50:00,142.39,142.39,142.2,142.36,4163.0,141.3261,141.3261,141.1375,141.2963,4163.0
2024-05-08 14:00:00,142.34,142.47,142.34,142.45,5075.0,141.2764,141.4055,141.2764,141.3856,5075.0
2024-05-08 14:10:00,142.47,142.53,142.42,142.48,6196.0,141.4055,141.465,141.3558,141.4154,6196.0
2024-05-08 14:20:00,142.46,142.76,142.43,142.76,12315.0,141.3955,141.6933,141.3658,141.6933,12315.0
2024-05-08 14:30:00,142.75,142.76,142.6,142.62,13426.0,141.6834,141.6933,141.5345,141.5544,13426.0
2024-05-08 14:40:00,142.66,142.69,142.38,142.53,15742.0,141.5941,141.6238,141.3161,141.465,15742.0
2024-05-08 14:50:00,142.55,142.65,142.48,142.6,17092.0,141.4849,141.5841,141.4154,141.5345,17092.0
2024-05-08 15:00:00,142.56,142.56,142.36,142.4,20478.0,141.4948,141.4948,141.2963,141.336,20478.0
2024-05-08 15:10:00,142.4,142.57,142.28,142.49,18712.0,141.336,141.5047,141.2169,141.4253,18712.0
2024-05-08 15:20:00,142.52,142.74,142.47,142.69,18771.0,141.4551,141.6735,141.4055,141.6238,18771.0
2024-05-08 15:30:00,142.69,142.87,142.55,142.55,24157.0,141.6238,141.8025,141.4849,141.4849,24157.0
2024-05-08 15:40:00,142.52,143.0,142.51,143.0,67728.0,141.4551,141.9315,141.4452,141.9315,67728.0
2024-05-08 15:50:00,142.98,143.0,142.57,142.82,188410.0,141.9117,141.9315,141.5047,141.7529,188410.0
2024-05-09 09:30:00,143.11,143.59,142.99,143.14,15638.0,142.0407,142.5171,141.9216,142.0705,15638.0
2024-05-09 09:40:00,143.0,143.4,142.82,143.26,3700.0,141.9315,142.3285,141.7529,142.1896,3700.0
2024-05-09 09:50:00,143.39,143.52,143.12,143.24,12454.0,142.3186,142.4476,142.0506,142.1697,12454.0
2024-05-09 10:00:00,143.28,143.79,143.18,143.78,7753.0,142.2094,142.7156,142.1102,142.7057,7753.0
2024-05-09 10:10:00,143.81,143.9,143.6,143.68,8242.0,142.7355,142.8248,142.527,142.6064,8242.0
2024-05-09 10:20:00,143.56,144.03,143.56,143.79,6039.0,142.4873,142.9538,142.4873,142.7156,6039.0
2024-05-09 10:30:00,143.84,144.06,143.76,144.0,10557.0,142.7652,142.9836,142.6858,142.924,10557.0
2024-05-09 10:40:00,143.95,144.16,143.79,144.16,8516.0,142.8744,143.0828,142.7156,143.0828,8516.0
2024-05-09 10:50:00,144.15,144.32,144.09,144.32,11978.0,143.0729,143.2417,143.0134,143.2417,11978.0
2024-05-09 11:00:00,144.32,144.66,144.25,144.63,14513.0,143.2417,143.5791,143.1722,143.5493,14513.0
2024-05-09 11:10:00,144.62,144.65,144.15,144.2,10847.0,143.5394,143.5692,143.0729,143.1225,10847.0
2024-05-09 11:20:00,144.19,144.37,144.07,144.37,8285.0,143.1126,143.2913,142.9935,143.2913,8285.0
2024-05-09 11:30:00,144.38,144.51,144.2,144.2,8128.0,143.3012,143.4302,143.1225,143.1225,8128.0
2024-05-09 11:40:00,144.22,144.27,144.01,144.21,8731.0,143.1424,143.192,142.934,143.1325,8731.0
2024-05-09 11:50:00,144.2,144.32,144.16,144.27,10782.0,143.1225,143.2417,143.0828,143.192,10782.0
2024-05-09 12:00:00,144.2,144.28,144.18,144.25,3333.0,143.1225,143.2019,143.1027,143.1722,3333.0
2024-05-09 12:10:00,144.3,144.47,144.22,144.46,3796.0,143.2218,143.3905,143.1424,143.3806,3796.0
2024-05-09 12:20:00,144.48,144.77,144.46,144.73,5121.0,143.4005,143.6883,143.3806,143.6486,5121.0
2024-05-09 12:30:00,144.63,144.78,144.45,144.56,23783.0,143.5493,143.6982,143.3707,143.4799,23783.0
2024-05-09 12:40:00,144.56,144.57,144.42,144.54,6361.0,143.4799,143.4898,143.3409,143.46,6361.0
2024-05-09 12:50:00,144.55,144.63,144.5,144.61,5669.0,143.4699,143.5493,143.4203,143.5295,5669.0
2024-05-09 13:00:00,144.64,144.84,144.6,144.75,5939.0,143.5593,143.7578,143.5196,143.6684,5939.0
2024-05-09 13:10:00,144.72,144.84,144.72,144.74,7538.0,143.6387,143.7578,143.6387,143.6585,7538.0
2024-05-09 13:20:00,144.74,144.74,144.55,144.73,7755.0,143.6585,143.6585,143.4699,143.6486,7755.0
2024-05-09 13:30:00,144.72,144.72,144.53,144.53,20920.0,143.6387,143.6387,143.4501,143.4501,20920.0
2024-05-09 13:40:00,144.53,144.65,144.53,144.61,5643.0,143.4501,143.5692,143.4501,143.5295,5643.0
2024-05-09 13:50:00,144.56,144.62,144.45,144.48,5598.0,143.4799,143.5394,143.3707,143.4005,5598.0
2024-05-09 14:00:00,144.47,144.47,144.31,144.36,4463.0,143.3905,143.3905,143.2317,143.2814,4463.0
2024-05-09 14:10:00,144.35,144.53,144.35,144.52,5126.0,143.2714,143.4501,143.2714,143.4402,5126.0
2024-05-09 14:20:00,144.57,144.68,144.51,144.62,3934.0,143.4898,143.599,143.4302,143.5394,3934.0
2024-05-09 14:30:00,144.61,144.71,144.49,144.71,4478.0,143.5295,143.6287,143.4104,143.6287,4478.0
2024-05-09 14:40:00,144.73,144.9,144.73,144.9,7623.0,143.6486,143.8173,143.6486,143.8173,7623.0
2024-05-09 14:50:00,144.92,145.17,144.9,145.0,25198.0,143.8372,144.0853,143.8173,143.9166,25198.0
2024-05-09 15:00:00,144.96,145.03,144.92,144.99,10633.0,143.8769,143.9463,143.8372,143.9066,10633.0
2024-05-09 15:10:00,144.97,145.04,144.89,145.04,12012.0,143.8868,143.9563,143.8074,143.9563,12012.0
2024-05-09 15:20:00,145.06,145.23,145.0,145.15,21372.0,143.9761,144.1449,143.9166,144.0654,21372.0
2024-05-09 15:30:00,145.12,145.28,144.98,145.19,26017.0,144.0357,144.1945,143.8967,144.1052,26017.0
2024-05-09 15:40:00,145.16,145.24,145.04,145.22,30535.0,144.0754,144.1548,143.9563,144.1349,30535.0
2024-05-09 15:50:00,145.24,145.48,145.08,145.14,169328.0,144.1548,144.393,143.996,144.0555,169328.0
2024-05-10 09:30:00,145.89,150.89,145.12,150.76,116579.0,144.7999,149.7626,144.0357,149.6335,116579.0
2024-05-10 09:40:00,150.82,152.81,150.14,151.42,86619.0,149.6931,151.6682,149.0182,150.2886,86619.0
2024-05-10 09:50:00,151.33,151.9,150.86,151.81,44470.0,150.1993,150.765,149.7328,150.6757,44470.0
2024-05-10 10:00:00,151.66,151.67,150.12,150.63,28940.0,150.5268,150.5367,148.9983,149.5045,28940.0
2024-05-10 10:10:00,150.65,150.66,149.53,149.72,41061.0,149.5244,149.5343,148.4127,148.6013,41061.0
2024-05-10 10:20:00,149.82,150.45,149.74,149.84,21492.0,148.7006,149.3258,148.6212,148.7204,21492.0
2024-05-10 10:30:00,149.77,149.9,149.28,149.45,22651.0,148.6509,148.78,148.1646,148.3333,22651.0
2024-05-10 10:40:00,149.51,149.66,149.33,149.66,9700.0,148.3929,148.5418,148.2142,148.5418,9700.0
2024-05-10 10:50:00,149.58,150.03,149.5,149.74,40040.0,148.4623,148.909,148.3829,148.6212,40040.0
2024-05-10 11:00:00,149.75,149.93,149.57,149.69,34492.0,148.6311,148.8097,148.4524,148.5715,34492.0
2024-05-10 11:10:00,149.69,149.96,149.56,149.67,39286.0,148.5715,148.8395,148.4425,148.5517,39286.0
2024-05-10 11:20:00,149.66,149.86,149.5,149.82,34831.0,148.5418,148.7403,148.3829,148.7006,34831.0
2024-05-10 11:30:00,149.82,150.37,149.81,149.88,45525.0,148.7006,149.2464,148.6906,148.7601,45525.0
2024-05-10 11:40:00,149.9,149.97,149.66,149.85,27920.0,148.78,148.8494,148.5418,148.7303,27920.0
2024-05-10 11:50:00,149.86,150.24,149.86,150.22,16043.0,148.7403,149.1174,148.7403,149.0976,16043.0
2024-05-10 12:00:00,150.14,150.14,149.7,149.71,14041.0,149.0182,149.0182,148.5815,148.5914,14041.0
2024-05-10 12:10:00,149.7,149.76,149.48,149.66,15150.0,148.5815,148.641,148.3631,148.5418,15150.0
2024-05-10 12:20:00,149.65,149.74,149.46,149.58,12551.0,148.5318,148.6212,148.3432,148.4623,12551.0
2024-05-10 12:30:00,149.54,149.8,149.54,149.77,10615.0,148.4226,148.6807,148.4226,148.6509,10615.0
2024-05-10 12:40:00,149.77,150.04,149.74,149.99,22582.0,148.6509,148.9189,148.6212,148.8693,22582.0
2024-05-10 12:50:00,149.98,149.98,149.39,149.52,17385.0,148.8594,148.8594,148.2738,148.4028,17385.0
2024-05-10 13:00:00,149.47,149.71,149.47,149.62,8268.0,148.3532,148.5914,148.3532,148.502,8268.0
2024-05-10 13:10:00,149.71,149.86,149.68,149.84,9908.0,148.5914,148.7403,148.5616,148.7204,9908.0
2024-05-10 13:20:00,149.83,149.83,149.67,149.71,12544.0,148.7105,148.7105,148.5517,148.5914,12544.0
2024-05-10 13:30:00,149.69,149.7,149.43,149.68,11314.0,148.5715,148.5815,148.3135,148.5616,11314.0
2024-05-10 13:40:00,149.69,149.82,149.41,149.48,11715.0,148.5715,148.7006,148.2936,148.3631,11715.0
2024-05-10 13:50:00,149.5,149.7,149.48,149.68,5781.0,148.3829,148.5815,148.3631,148.5616,5781.0
2024-05-10 14:00:00,149.65,149.65,149.36,149.42,12945.0,148.5318,148.5318,148.244,148.3035,12945.0
2024-05-10 14:10:00,149.42,149.66,149.34,149.66,8256.0,148.3035,148.5418,148.2241,148.5418,8256.0
2024-05-10 14:20:00,149.61,149.72,149.55,149.65,9882.0,148.4921,148.6013,148.4326,148.5318,9882.0
2024-05-10 14:30:00,149.58,149.75,149.5,149.63,16401.0,148.4623,148.6311,148.3829,148.512,16401.0
2024-05-10 14:40:00,149.61,149.87,149.53,149.86,18307.0,148.4921,148.7502,148.4127,148.7403,18307.0
2024-05-10 14:50:00,149.84,149.97,149.73,149.83,12628.0,148.7204,148.8494,148.6112,148.7105,12628.0
2024-05-10 15:00:00,149.77,149.88,149.6,149.69,21276.0,148.6509,148.7601,148.4822,148.5715,21276.0
2024-05-10 15:10:00,149.69,150.15,149.66,150.1,22931.0,148.5715,149.0281,148.5418,148.9785,22931.0
2024-05-10 15:20:00,150.09,150.28,150.04,150.14,23912.0,148.9685,149.1571,148.9189,149.0182,23912.0
2024-05-10 15:30:00,150.15,150.37,150.01,150.34,26938.0,149.0281,149.2464,148.8891,149.2167,26938.0
2024-05-10 15:40:00,150.35,150.36,150.03,150.14,42541.0,149.2266,149.2365,148.909,149.0182,42541.0
2024-05-10 15:50:00,150.07,150.57,149.7,149.75,268279.0,148.9487,149.445,148.5815,148.6311,268279.0
2024-05-13 09:30:00,149.53,150.26,149.2,150.22,27389.0,148.4127,149.1373,148.0852,149.0976,27389.0
2024-05-13 09:40:00,150.22,150.22,149.03,149.19,8391.0,149.0976,149.0976,147.9165,148.0753,8391.0
2024-05-13 09:50:00,149.18,149.63,149.17,149.35,7251.0,148.0653,148.512,148.0554,148.2341,7251.0
2024-05-13 10:00:00,149.41,149.5,149.06,149.24,15508.0,148.2936,148.3829,147.9462,148.1249,15508.0
2024-05-13 10:10:00,149.37,149.73,149.25,149.37,17525.0,148.2539,148.6112,148.1348,148.2539,17525.0
2024-05-13 10:20:00,149.38,149.72,149.25,149.72,15554.0,148.2638,148.6013,148.1348,148.6013,15554.0
2024-05-13 10:30:00,149.7,149.74,148.72,148.9,10485.0,148.5815,148.6212,147.6088,147.7874,10485.0
2024-05-13 10:40:00,148.98,149.29,148.9,149.07,15446.0,147.8668,148.1745,147.7874,147.9562,15446.0
2024-05-13 10:50:00,149.09,149.26,148.98,149.11,70867.0,147.976,148.1447,147.8668,147.9959,70867.0
2024-05-13 11:00:00,149.03,149.03,148.74,148.87,52118.0,147.9165,147.9165,147.6286,147.7577,52118.0
2024-05-13 11:10:00,148.84,149.25,148.78,149.11,7297.0,147.7279,148.1348,147.6683,147.9959,7297.0
2024-05-13 11:20:00,149.14,149.19,148.84,148.84,4964.0,148.0256,148.0753,147.7279,147.7279,4964.0
2024-05-13 11:30:00,148.82,148.82,148.52,148.58,17710.0,147.708,147.708,147.4103,147.4698,17710.0
2024-05-13 11:40:00,148.67,148.72,148.34,148.34,10177.0,147.5591,147.6088,147.2316,147.2316,10177.0
2024-05-13 11:50:00,148.4,148.44,148.23,148.26,13719.0,147.2912,147.3309,147.1224,147.1522,13719.0
2024-05-13 12:00:00,148.24,148.38,148.21,148.32,4660.0,147.1324,147.2713,147.1026,147.2118,4660.0
2024-05-13 12:10:00,148.33,148.37,148.0,148.3,20036.0,147.2217,147.2614,146.8942,147.1919,20036.0
2024-05-13 12:20:00,148.28,148.34,148.23,148.33,3375.0,147.1721,147.2316,147.1224,147.2217,3375.0
2024-05-13 12:30:00,148.35,148.43,148.31,148.43,4698.0,147.2415,147.3209,147.2018,147.3209,4698.0
2024-05-13 12:40:00,148.39,148.58,148.31,148.58,6529.0,147.2812,147.4698,147.2018,147.4698,6529.0
2024-05-13 12:50:00,148.58,148.64,148.42,148.44,3328.0,147.4698,147.5294,147.311,147.3309,3328.0
2024-05-13 13:00:00,148.39,148.41,148.09,148.11,10843.0,147.2812,147.3011,146.9835,147.0033,10843.0
2024-05-13 13:10:00,148.09,148.12,147.8,147.81,3875.0,146.9835,147.0133,146.6956,146.7056,3875.0
2024-05-13 13:20:00,147.84,147.88,147.67,147.68,5956.0,146.7353,146.7751,146.5666,146.5765,5956.0
2024-05-13 13:30:00,147.7,147.77,147.66,147.66,6530.0,146.5964,146.6659,146.5567,146.5567,6530.0
2024-05-13 13:40:00,147.66,147.76,147.62,147.71,6190.0,146.5567,146.6559,146.517,146.6063,6190.0
2024-05-13 13:50:00,147.72,147.76,147.49,147.57,5435.0,146.6162,146.6559,146.388,146.4674,5435.0
2024-05-13 14:00:00,147.54,147.6,147.32,147.6,11730.0,146.4376,146.4971,146.2192,146.4971,11730.0
2024-05-13 14:10:00,147.69,147.84,147.66,147.69,4832.0,146.5865,146.7353,146.5567,146.5865,4832.0
2024-05-13 14:20:00,147.71,147.74,147.59,147.67,4705.0,146.6063,146.6361,146.4872,146.5666,4705.0
2024-05-13 14:30:00,147.67,147.87,147.67,147.77,7952.0,146.5666,146.7651,146.5666,146.6659,7952.0
2024-05-13 14:40:00,147.78,147.9,147.59,147.59,5547.0,146.6758,146.7949,146.4872,146.4872,5547.0
2024-05-13 14:50:00,147.66,147.8,147.65,147.71,5352.0,146.5567,146.6956,146.5468,146.6063,5352.0
2024-05-13 15:00:00,147.73,147.73,147.65,147.67,4326.0,146.6262,146.6262,146.5468,146.5666,4326.0
2024-05-13 15:10:00,147.65,147.89,147.6,147.75,9444.0,146.5468,146.785,146.4971,146.646,9444.0
2024-05-13 15:20:00,147.8,147.8,147.35,147.43,6900.0,146.6956,146.6956,146.249,146.3284,6900.0
2024-05-13 15:30:00,147.44,147.47,147.31,147.32,15655.0,146.3383,146.3681,146.2093,146.2192,15655.0
2024-05-13 15:40:00,147.34,147.63,147.18,147.5,24862.0,146.2391,146.5269,146.0803,146.3979,24862.0
2024-05-13 15:50:00,147.52,148.09,147.37,147.7,186616.0,146.4177,146.9835,146.2689,146.5964,186616.0
2024-05-14 09:30:00,148.75,149.25,148.38,148.95,20992.0,147.6386,148.1348,147.2713,147.8371,20992.0
2024-05-14 09:40:00,148.75,150.36,148.75,150.19,14760.0,147.6386,149.2365,147.6386,149.0678,14760.0
2024-05-14 09:50:00,150.19,151.0,150.19,150.84,16419.0,149.0678,149.8717,149.0678,149.7129,16419.0
2024-05-14 10:00:00,150.7,150.87,149.97,150.87,37372.0,149.574,149.7427,148.8494,149.7427,37372.0
2024-05-14 10:10:00,150.84,150.97,150.77,150.84,15866.0,149.7129,149.842,149.6435,149.7129,15866.0
2024-05-14 10:20:00,150.81,151.29,150.44,150.77,41723.0,149.6832,150.1596,149.3159,149.6435,41723.0
2024-05-14 10:30:00,150.86,150.93,150.51,150.87,14319.0,149.7328,149.8023,149.3854,149.7427,14319.0
2024-05-14 10:40:00,150.79,151.2,150.58,151.2,22286.0,149.6633,150.0702,149.4549,150.0702,22286.0
2024-05-14 10:50:00,151.13,151.14,150.81,151.12,15641.0,150.0008,150.0107,149.6832,149.9908,15641.0
2024-05-14 11:00:00,151.12,151.14,150.91,151.09,11654.0,149.9908,150.0107,149.7824,149.9611,11654.0
2024-05-14 11:10:00,151.18,151.3,150.98,151.06,16998.0,150.0504,150.1695,149.8519,149.9313,16998.0
2024-05-14 11:20:00,151.0,151.11,150.67,150.92,16099.0,149.8717,149.9809,149.5442,149.7923,16099.0
2024-05-14 11:30:00,150.9,151.03,150.52,150.61,18820.0,149.7725,149.9015,149.3953,149.4847,18820.0
2024-05-14 11:40:00,150.6,150.81,150.51,150.64,31746.0,149.4747,149.6832,149.3854,149.5144,31746.0
2024-05-14 11:50:00,150.64,150.73,150.24,150.27,14825.0,149.5144,149.6038,149.1174,149.1472,14825.0
2024-05-14 12:00:00,150.24,150.54,150.15,150.53,10546.0,149.1174,149.4152,149.0281,149.4053,10546.0
2024-05-14 12:10:00,150.51,150.68,150.31,150.35,10676.0,149.3854,149.5541,149.1869,149.2266,10676.0
2024-05-14 12:20:00,150.34,150.37,150.18,150.25,8819.0,149.2167,149.2464,149.0579,149.1273,8819.0
2024-05-14 12:30:00,150.2,150.34,150.07,150.22,7829.0,149.0777,149.2167,148.9487,149.0976,7829.0
2024-05-14 12:40:00,150.21,150.4,150.18,150.18,7116.0,149.0876,149.2762,149.0579,149.0579,7116.0
2024-05-14 12:50:00,150.25,150.25,149.97,150.13,7253.0,149.1273,149.1273,148.8494,149.0082,7253.0
2024-05-14 13:00:00,150.19,150.26,150.08,150.22,6706.0,149.0678,149.1373,148.9586,149.0976,6706.0
2024-05-14 13:10:00,150.26,150.26,150.09,150.22,7015.0,149.1373,149.1373,148.9685,149.0976,7015.0
2024-05-14 13:20:00,150.16,150.28,150.15,150.21,5999.0,149.038,149.1571,149.0281,149.0876,5999.0
2024-05-14 13:30:00,150.2,150.28,150.04,150.17,6509.0,149.0777,149.1571,148.9189,149.0479,6509.0
2024-05-14 13:40:00,150.19,150.45,150.19,150.4,10096.0,149.0678,149.3258,149.0678,149.2762,10096.0
2024-05-14 13:50:00,150.36,150.41,150.29,150.41,9871.0,149.2365,149.2861,149.167,149.2861,9871.0
2024-05-14 14:00:00,150.4,150.74,150.36,150.68,20075.0,149.2762,149.6137,149.2365,149.5541,20075.0
2024-05-14 14:10:00,150.71,150.81,150.61,150.75,6654.0,149.5839,149.6832,149.4847,149.6236,6654.0
2024-05-14 14:20:00,150.72,150.85,150.66,150.81,8898.0,149.5938,149.7229,149.5343,149.6832,8898.0
2024-05-14 14:30:00,150.87,151.15,150.81,151.14,12199.0,149.7427,150.0206,149.6832,150.0107,12199.0
2024-05-14 14:40:00,151.14,151.38,151.05,151.16,14619.0,150.0107,150.2489,149.9214,150.0305,14619.0
2024-05-14 14:50:00,151.15,151.35,151.1,151.34,10079.0,150.0206,150.2191,149.971,150.2092,10079.0
2024-05-14 15:00:00,151.33,151.49,151.25,151.41,17908.0,150.1993,150.3581,150.1199,150.2787,17908.0
2024-05-14 15:10:00,151.4,151.4,150.91,151.06,18687.0,150.2687,150.2687,149.7824,149.9313,18687.0
2024-05-14 15:20:00,151.08,151.27,150.96,150.99,17857.0,149.9511,150.1397,149.832,149.8618,17857.0
2024-05-14 15:30:00,150.97,151.24,150.86,151.22,20642.0,149.842,150.1099,149.7328,150.0901,20642.0
2024-05-14 15:40:00,151.25,151.45,151.11,151.43,46907.0,150.1199,150.3184,149.9809,150.2985,46907.0
2024-05-14 15:50:00,151.43,151.55,151.12,151.23,175709.0,150.2985,150.4176,149.9908,150.1,175709.0
2024-05-15 09:30:00,153.0,154.55,152.71,153.49,67754.0,151.8568,153.3952,151.569,152.3431,67754.0
2024-05-15 09:40:00,153.75,154.16,152.96,153.0,22902.0,152.6012,153.0081,151.8171,151.8568,22902.0
2024-05-15 09:50:00,153.17,153.23,152.61,152.75,12474.0,152.0255,152.0851,151.4697,151.6087,12474.0
2024-05-15 10:00:00,152.74,153.37,152.65,153.23,16821.0,151.5987,152.224,151.5094,152.0851,16821.0
2024-05-15 10:10:00,153.25,153.27,152.83,152.84,21395.0,152.1049,152.1248,151.6881,151.698,21395.0
2024-05-15 10:20:00,152.89,153.08,152.58,152.75,17486.0,151.7476,151.9362,151.4399,151.6087,17486.0
2024-05-15 10:30:00,152.72,153.23,152.71,153.06,37864.0,151.5789,152.0851,151.569,151.9163,37864.0
2024-05-15 10:40:00,153.06,153.46,153.06,153.37,41286.0,151.9163,152.3134,151.9163,152.224,41286.0
2024-05-15 10:50:00,153.38,153.38,152.69,152.69,31721.0,152.234,152.234,151.5491,151.5491,31721.0
2024-05-15 11:00:00,152.64,153.13,152.51,153.12,17350.0,151.4995,151.9858,151.3705,151.9759,17350.0
2024-05-15 11:10:00,153.11,153.49,153.0,153.49,11410.0,151.966,152.3431,151.8568,152.3431,11410.0
2024-05-15 11:20:00,153.56,153.71,153.37,153.71,11507.0,152.4126,152.5615,152.224,152.5615,11507.0
2024-05-15 11:30:00,153.71,153.79,153.48,153.52,9251.0,152.5615,152.6409,152.3332,152.3729,9251.0
2024-05-15 11:40:00,153.52,153.65,153.42,153.51,8634.0,152.3729,152.5019,152.2737,152.363,8634.0
2024-05-15 11:50:00,153.52,153.72,153.52,153.66,6049.0,152.3729,152.5714,152.3729,152.5119,6049.0
2024-05-15 12:00:00,153.66,153.75,153.51,153.75,10609.0,152.5119,152.6012,152.363,152.6012,10609.0
2024-05-15 12:10:00,153.73,153.95,153.73,153.8,31218.0,152.5813,152.7997,152.5813,152.6508,31218.0
2024-05-15 12:20:00,153.82,154.07,153.77,154.07,16142.0,152.6707,152.9188,152.621,152.9188,16142.0
2024-05-15 12:30:00,154.16,154.22,153.66,153.73,32817.0,153.0081,153.0677,152.5119,152.5813,32817.0
2024-05-15 12:40:00,153.74,154.18,153.64,154.14,18832.0,152.5913,153.028,152.492,152.9883,18832.0
2024-05-15 12:50:00,154.19,154.2,154.03,154.14,39818.0,153.0379,153.0478,152.8791,152.9883,39818.0
2024-05-15 13:00:00,154.17,154.19,153.86,153.96,13522.0,153.0181,153.0379,152.7104,152.8096,13522.0
2024-05-15 13:10:00,154.0,154.19,153.95,154.1,6573.0,152.8493,153.0379,152.7997,152.9486,6573.0
2024-05-15 13:20:00,154.13,154.16,154.0,154.06,7666.0,152.9784,153.0081,152.8493,152.9089,7666.0
2024-05-15 13:30:00,154.08,154.09,153.76,153.81,18583.0,152.9287,152.9387,152.6111,152.6607,18583.0
2024-05-15 13:40:00,153.81,153.85,153.66,153.7,6896.0,152.6607,152.7004,152.5119,152.5516,6896.0
2024-05-15 13:50:00,153.72,154.07,153.72,154.03,7874.0,152.5714,152.9188,152.5714,152.8791,7874.0
2024-05-15 14:00:00,154.05,154.26,153.95,154.19,6298.0,152.8989,153.1074,152.7997,153.0379,6298.0
2024-05-15 14:10:00,154.16,154.16,153.85,153.97,12728.0,153.0081,153.0081,152.7004,152.8195,12728.0
2024-05-15 14:20:00,153.99,154.04,153.91,154.04,5902.0,152.8394,152.889,152.76,152.889,5902.0
2024-05-15 14:30:00,154.01,154.01,153.89,153.95,10092.0,152.8592,152.8592,152.7401,152.7997,10092.0
2024-05-15 14:40:00,153.96,154.11,153.91,154.08,9457.0,152.8096,152.9585,152.76,152.9287,9457.0
2024-05-15 14:50:00,154.06,154.35,154.02,154.11,18165.0,152.9089,153.1967,152.8692,152.9585,18165.0
2024-05-15 15:00:00,154.17,154.17,154.0,154.08,9779.0,153.0181,153.0181,152.8493,152.9287,9779.0
2024-05-15 15:10:00,154.04,154.1,153.96,154.02,8890.0,152.889,152.9486,152.8096,152.8692,8890.0
2024-05-15 15:20:00,153.97,154.01,153.71,153.71,11943.0,152.8195,152.8592,152.5615,152.5615,11943.0
2024-05-15 15:30:00,153.71,153.79,153.54,153.78,15378.0,152.5615,152.6409,152.3928,152.631,15378.0
2024-05-15 15:40:00,153.76,154.2,153.73,154.09,20851.0,152.6111,153.0478,152.5813,152.9387,20851.0
2024-05-15 15:50:00,154.04,154.41,153.95,154.09,105118.0,152.889,153.2563,152.7997,152.9387,105118.0
2024-05-16 09:30:00,152.57,154.64,152.57,154.51,33523.0,151.43,153.4845,151.43,153.3555,33523.0
2024-05-16 09:40:00,154.51,154.63,153.81,153.98,15098.0,153.3555,153.4746,152.6607,152.8295,15098.0
2024-05-16 09:50:00,153.86,154.29,153.8,153.99,25187.0,152.7104,153.1372,152.6508,152.8394,25187.0
2024-05-16 10:00:00,154.1,154.1,153.6,153.8,14566.0,152.9486,152.9486,152.4523,152.6508,14566.0
2024-05-16 10:10:00,153.89,154.38,153.88,154.37,5347.0,152.7401,153.2265,152.7302,153.2166,5347.0
2024-05-16 10:20:00,154.44,154.48,154.18,154.34,9449.0,153.286,153.3257,153.028,153.1868,9449.0
2024-05-16 10:30:00,154.29,154.29,153.67,154.02,23344.0,153.1372,153.1372,152.5218,152.8692,23344.0
2024-05-16 10:40:00,154.02,154.44,154.02,154.44,8893.0,152.8692,153.286,152.8692,153.286,8893.0
2024-05-16 10:50:00,154.39,154.68,154.2,154.62,7411.0,153.2364,153.5242,153.0478,153.4647,7411.0
2024-05-16 11:00:00,154.59,154.73,154.23,154.25,6128.0,153.4349,153.5739,153.0776,153.0975,6128.0
2024-05-16 11:10:00,154.22,154.32,153.97,154.08,8766.0,153.0677,153.1669,152.8195,152.9287,8766.0
2024-05-16 11:20:00,154.07,154.69,154.03,154.66,11955.0,152.9188,153.5342,152.8791,153.5044,11955.0
2024-05-16 11:30:00,154.62,154.78,154.53,154.53,7399.0,153.4647,153.6235,153.3754,153.3754,7399.0
2024-05-16 11:40:00,154.55,154.56,154.41,154.46,5280.0,153.3952,153.4051,153.2563,153.3059,5280.0
2024-05-16 11:50:00,154.47,154.74,154.39,154.69,15646.0,153.3158,153.5838,153.2364,153.5342,15646.0
2024-05-16 12:00:00,154.65,154.8,154.57,154.58,7576.0,153.4945,153.6433,153.4151,153.425,7576.0
2024-05-16 12:10:00,154.43,154.63,154.43,154.59,4421.0,153.2761,153.4746,153.2761,153.4349,4421.0
2024-05-16 12:20:00,154.63,154.82,154.51,154.78,9146.0,153.4746,153.6632,153.3555,153.6235,9146.0
2024-05-16 12:30:00,154.75,154.78,154.58,154.63,9443.0,153.5937,153.6235,153.425,153.4746,9443.0
2024-05-16 12:40:00,154.66,154.84,154.54,154.84,6236.0,153.5044,153.683,153.3853,153.683,6236.0
2024-05-16 12:50:00,154.78,154.82,154.66,154.75,8876.0,153.6235,153.6632,153.5044,153.5937,8876.0
2024-05-16 13:00:00,154.79,154.79,154.58,154.73,4625.0,153.6334,153.6334,153.425,153.5739,4625.0
2024-05-16 13:10:00,154.78,154.78,154.43,154.43,5434.0,153.6235,153.6235,153.2761,153.2761,5434.0
2024-05-16 13:20:00,154.43,154.43,153.97,154.16,11806.0,153.2761,153.2761,152.8195,153.0081,11806.0
2024-05-16 13:30:00,154.13,154.22,153.92,153.92,6843.0,152.9784,153.0677,152.7699,152.7699,6843.0
2024-05-16 13:40:00,153.92,154.16,153.86,154.02,52608.0,152.7699,153.0081,152.7104,152.8692,52608.0
2024-05-16 13:50:00,154.0,154.11,153.96,154.06,9897.0,152.8493,152.9585,152.8096,152.9089,9897.0
2024-05-16 14:00:00,154.08,154.16,154.0,154.07,7533.0,152.9287,153.0081,152.8493,152.9188,7533.0
2024-05-16 14:10:00,154.11,154.14,153.88,154.09,6290.0,152.9585,152.9883,152.7302,152.9387,6290.0
2024-05-16 14:20:00,154.09,154.21,154.06,154.19,5690.0,152.9387,153.0578,152.9089,153.0379,5690.0
2024-05-16 14:30:00,154.18,154.37,154.13,154.3,7386.0,153.028,153.2166,152.9784,153.1471,7386.0
2024-05-16 14:40:00,154.32,154.46,154.32,154.39,10648.0,153.1669,153.3059,153.1669,153.2364,10648.0
2024-05-16 14:50:00,154.39,154.43,154.25,154.28,10293.0,153.2364,153.2761,153.0975,153.1272,10293.0
2024-05-16 15:00:00,154.28,154.58,154.24,154.56,11343.0,153.1272,153.425,153.0875,153.4051,11343.0
2024-05-16 15:10:00,154.52,154.6,154.38,154.5,12405.0,153.3654,153.4448,153.2265,153.3456,12405.0
2024-05-16 15:20:00,154.53,154.56,154.37,154.5,11762.0,153.3754,153.4051,153.2166,153.3456,11762.0
2024-05-16 15:30:00,154.52,154.56,154.22,154.33,14437.0,153.3654,153.4051,153.0677,153.1769,14437.0
2024-05-16 15:40:00,154.36,154.46,154.31,154.38,24683.0,153.2066,153.3059,153.157,153.2265,24683.0
2024-05-16 15:50:00,154.35,154.68,154.08,154.26,202898.0,153.1967,153.5242,152.9287,153.1074,202898.0
2024-05-17 09:30:00,154.51,154.65,153.71,154.32,59530.0,153.3555,153.4945,152.5615,153.1669,59530.0
2024-05-17 09:40:00,154.32,154.38,154.06,154.3,4193.0,153.1669,153.2265,152.9089,153.1471,4193.0
2024-05-17 09:50:00,154.35,154.57,154.18,154.47,15034.0,153.1967,153.4151,153.028,153.3158,15034.0
2024-05-17 10:00:00,154.38,154.49,153.9,154.16,8518.0,153.2265,153.3357,152.7501,153.0081,8518.0
2024-05-17 10:10:00,154.09,154.1,153.03,153.65,30543.0,152.9387,152.9486,151.8866,152.5019,30543.0
2024-05-17 10:20:00,153.74,154.03,153.53,154.03,21444.0,152.5913,152.8791,152.3828,152.8791,21444.0
2024-05-17 10:30:00,153.95,154.27,153.85,154.25,7625.0,152.7997,153.1173,152.7004,153.0975,7625.0
2024-05-17 10:40:00,154.22,154.4,154.12,154.36,10943.0,153.0677,153.2463,152.9684,153.2066,10943.0
2024-05-17 10:50:00,154.38,154.66,154.37,154.66,18562.0,153.2265,153.5044,153.2166,153.5044,18562.0
2024-05-17 11:00:00,154.59,155.11,154.38,154.73,52694.0,153.4349,153.951,153.2265,153.5739,52694.0
2024-05-17 11:10:00,154.74,154.76,154.48,154.5,9132.0,153.5838,153.6036,153.3257,153.3456,9132.0
2024-05-17 11:20:00,154.54,154.67,154.52,154.6,13868.0,153.3853,153.5143,153.3654,153.4448,13868.0
2024-05-17 11:30:00,154.58,154.62,154.44,154.62,8142.0,153.425,153.4647,153.286,153.4647,8142.0
2024-05-17 11:40:00,154.68,154.91,154.68,154.74,9271.0,153.5242,153.7525,153.5242,153.5838,9271.0
2024-05-17 11:50:00,154.71,154.92,154.71,154.92,6078.0,153.554,153.7624,153.554,153.7624,6078.0
2024-05-17 12:00:00,154.9,155.06,154.86,155.0,11435.0,153.7426,153.9014,153.7029,153.8419,11435.0
2024-05-17 12:10:00,155.0,155.03,154.84,154.86,12934.0,153.8419,153.8716,153.683,153.7029,12934.0
2024-05-17 12:20:00,154.87,154.87,154.56,154.62,14906.0,153.7128,153.7128,153.4051,153.4647,14906.0
2024-05-17 12:30:00,154.52,154.63,154.24,154.27,9550.0,153.3654,153.4746,153.0875,153.1173,9550.0
2024-05-17 12:40:00,154.24,154.38,154.12,154.34,4841.0,153.0875,153.2265,152.9684,153.1868,4841.0
2024-05-17 12:50:00,154.4,154.48,154.3,154.3,5067.0,153.2463,153.3257,153.1471,153.1471,5067.0
2024-05-17 13:00:00,154.29,154.52,154.29,154.38,15174.0,153.1372,153.3654,153.1372,153.2265,15174.0
2024-05-17 13:10:00,154.38,154.43,154.18,154.34,18736.0,153.2265,153.2761,153.028,153.1868,18736.0
2024-05-17 13:20:00,154.31,154.59,154.21,154.54,45953.0,153.157,153.4349,153.0578,153.3853,45953.0
2024-05-17 13:30:00,154.58,154.82,154.45,154.82,16411.0,153.425,153.6632,153.296,153.6632,16411.0
2024-05-17 13:40:00,154.82,155.16,154.73,154.73,49433.0,153.6632,154.0007,153.5739,153.5739,49433.0
2024-05-17 13:50:00,154.75,154.85,154.63,154.68,8701.0,153.5937,153.693,153.4746,153.5242,8701.0
2024-05-17 14:00:00,154.7,154.87,154.6,154.79,11681.0,153.5441,153.7128,153.4448,153.6334,11681.0
2024-05-17 14:10:00,154.76,154.81,154.51,154.62,31966.0,153.6036,153.6533,153.3555,153.4647,31966.0
2024-05-17 14:20:00,154.58,154.63,154.41,154.42,14248.0,153.425,153.4746,153.2563,153.2662,14248.0
2024-05-17 14:30:00,154.53,154.79,154.48,154.72,15010.0,153.3754,153.6334,153.3257,153.5639,15010.0
2024-05-17 14:40:00,154.76,154.77,154.51,154.61,31213.0,153.6036,153.6136,153.3555,153.4548,31213.0
2024-05-17 14:50:00,154.61,154.75,154.49,154.49,148317.0,153.4548,153.5937,153.3357,153.3357,148317.0
2024-05-17 15:00:00,154.56,155.18,154.5,155.18,27296.0,153.4051,154.0205,153.3456,154.0205,27296.0
2024-05-17 15:10:00,155.12,155.2,155.01,155.14,10901.0,153.961,154.0404,153.8518,153.9808,10901.0
2024-05-17 15:20:00,155.16,155.35,154.68,154.91,75857.0,154.0007,154.1892,153.5242,153.7525,75857.0
2024-05-17 15:30:00,154.89,154.92,154.79,154.83,20689.0,153.7327,153.7624,153.6334,153.6731,20689.0
2024-05-17 15:40:00,154.8,154.86,154.66,154.78,36471.0,153.6433,153.7029,153.5044,153.6235,36471.0
2024-05-17 15:50:00,154.72,154.86,154.18,154.27,138639.0,153.5639,153.7029,153.028,153.1173,138639.0
2024-05-20 09:30:00,153.97,154.5,153.46,154.48,19914.0,152.8195,153.3456,152.3134,153.3257,19914.0
2024-05-20 09:40:00,154.54,154.8,154.36,154.67,17125.0,153.3853,153.6433,153.2066,153.5143,17125.0
2024-05-20 09:50:00,154.64,154.82,154.35,154.36,6011.0,153.4845,153.6632,153.1967,153.2066,6011.0
2024-05-20 10:00:00,154.44,154.48,154.2,154.29,9535.0,153.286,153.3257,153.0478,153.1372,9535.0
2024-05-20 10:10:00,154.21,154.21,153.8,154.1,7172.0,153.0578,153.0578,152.6508,152.9486,7172.0
2024-05-20 10:20:00,154.2,154.2,153.84,153.97,10196.0,153.0478,153.0478,152.6905,152.8195,10196.0
2024-05-20 10:30:00,154.04,154.2,153.89,154.2,24483.0,152.889,153.0478,152.7401,153.0478,24483.0
2024-05-20 10:40:00,154.26,154.66,154.22,154.66,3591.0,153.1074,153.5044,153.0677,153.5044,3591.0
2024-05-20 10:50:00,154.65,154.65,154.44,154.65,5963.0,153.4945,153.4945,153.286,153.4945,5963.0
2024-05-20 11:00:00,154.69,154.71,154.58,154.64,2735.0,153.5342,153.554,153.425,153.4845,2735.0
2024-05-20 11:10:00,154.6,154.67,154.46,154.5,6782.0,153.4448,153.5143,153.3059,153.3456,6782.0
2024-05-20 11:20:00,154.5,154.57,154.45,154.55,7241.0,153.3456,153.4151,153.296,153.3952,7241.0
2024-05-20 11:30:00,154.52,154.57,154.14,154.31,17712.0,153.3654,153.4151,152.9883,153.157,17712.0
2024-05-20 11:40:00,154.31,154.49,154.31,154.42,15933.0,153.157,153.3357,153.157,153.2662,15933.0
2024-05-20 11:50:00,154.41,154.56,154.41,154.54,11166.0,153.2563,153.4051,153.2563,153.3853,11166.0
2024-05-20 12:00:00,154.47,154.57,154.46,154.49,4271.0,153.3158,153.4151,153.3059,153.3357,4271.0
2024-05-20 12:10:00,154.48,154.56,154.31,154.31,3484.0,153.3257,153.4051,153.157,153.157,3484.0
2024-05-20 12:20:00,154.28,154.41,154.26,154.32,2288.0,153.1272,153.2563,153.1074,153.1669,2288.0
2024-05-20 12:30:00,154.34,154.5,154.33,154.5,3449.0,153.1868,153.3456,153.1769,153.3456,3449.0
2024-05-20 12:40:00,154.46,154.46,154.38,154.42,5118.0,153.3059,153.3059,153.2265,153.2662,5118.0
2024-05-20 12:50:00,154.43,154.43,154.21,154.29,8470.0,153.2761,153.2761,153.0578,153.1372,8470.0
2024-05-20 13:00:00,154.27,154.58,154.24,154.58,6621.0,153.1173,153.425,153.0875,153.425,6621.0
2024-05-20 13:10:00,154.61,154.77,154.61,154.71,3254.0,153.4548,153.6136,153.4548,153.554,3254.0
2024-05-20 13:20:00,154.73,154.74,154.64,154.69,3727.0,153.5739,153.5838,153.4845,153.5342,3727.0
2024-05-20 13:30:00,154.74,154.74,154.55,154.56,2677.0,153.5838,153.5838,153.3952,153.4051,2677.0
2024-05-20 13:40:00,154.62,154.69,154.57,154.6,2497.0,153.4647,153.5342,153.4151,153.4448,2497.0
2024-05-20 13:50:00,154.61,154.61,154.5,154.57,2985.0,153.4548,153.4548,153.3456,153.4151,2985.0
2024-05-20 14:00:00,154.54,154.65,154.39,154.52,8195.0,153.3853,153.4945,153.2364,153.3654,8195.0
2024-05-20 14:10:00,154.55,154.56,154.48,154.48,1543.0,153.3952,153.4051,153.3257,153.3257,1543.0
2024-05-20 14:20:00,154.46,154.76,154.45,154.76,3934.0,153.3059,153.6036,153.296,153.6036,3934.0
2024-05-20 14:30:00,154.76,154.77,154.65,154.66,4886.0,153.6036,153.6136,153.4945,153.5044,4886.0
2024-05-20 14:40:00,154.64,154.67,154.45,154.49,7089.0,153.4845,153.5143,153.296,153.3357,7089.0
2024-05-20 14:50:00,154.45,154.54,154.39,154.5,6408.0,153.296,153.3853,153.2364,153.3456,6408.0
2024-05-20 15:00:00,154.47,154.76,154.44,154.67,7279.0,153.3158,153.6036,153.286,153.5143,7279.0
2024-05-20 15:10:00,154.64,154.95,154.58,154.75,23245.0,153.4845,153.7922,153.425,153.5937,23245.0
2024-05-20 15:20:00,154.74,154.79,154.62,154.75,9832.0,153.5838,153.6334,153.4647,153.5937,9832.0
2024-05-20 15:30:00,154.75,154.78,154.51,154.61,7406.0,153.5937,153.6235,153.3555,153.4548,7406.0
2024-05-20 15:40:00,154.58,154.66,154.5,154.63,25053.0,153.425,153.5044,153.3456,153.4746,25053.0
2024-05-20 15:50:00,154.64,154.72,154.39,154.69,75523.0,153.4845,153.5639,153.2364,153.5342,75523.0
2024-05-21 09:30:00,154.35,154.65,152.78,153.23,38432.0,153.1967,153.4945,151.6384,152.0851,38432.0
2024-05-21 09:40:00,153.5,153.85,152.9,152.9,6979.0,152.3531,152.7004,151.7575,151.7575,6979.0
2024-05-21 09:50:00,153.0,153.06,152.34,152.5,8204.0,151.8568,151.9163,151.2017,151.3605,8204.0
2024-05-21 10:00:00,152.49,153.44,152.35,153.29,9672.0,151.3506,152.2935,151.2117,152.1446,9672.0
2024-05-21 10:10:00,153.32,153.51,153.27,153.34,16801.0,152.1744,152.363,152.1248,152.1943,16801.0
2024-05-21 10:20:00,153.34,153.59,153.07,153.32,52846.0,152.1943,152.4424,151.9263,152.1744,52846.0
2024-05-21 10:30:00,153.23,153.23,152.92,152.99,6490.0,152.0851,152.0851,151.7774,151.8469,6490.0
2024-05-21 10:40:00,153.04,153.48,153.04,153.4,11598.0,151.8965,152.3332,151.8965,152.2538,11598.0
2024-05-21 10:50:00,153.44,153.47,153.28,153.34,6902.0,152.2935,152.3233,152.1347,152.1943,6902.0
2024-05-21 11:00:00,153.34,153.67,153.3,153.63,8272.0,152.1943,152.5218,152.1546,152.4821,8272.0
2024-05-21 11:10:00,153.67,153.81,153.59,153.81,3513.0,152.5218,152.6607,152.4424,152.6607,3513.0
2024-05-21 11:20:00,153.8,153.87,153.68,153.68,3638.0,152.6508,152.7203,152.5317,152.5317,3638.0
2024-05-21 11:30:00,153.69,153.97,153.69,153.89,2408.0,152.5416,152.8195,152.5416,152.7401,2408.0
2024-05-21 11:40:00,153.9,153.98,153.87,153.91,5953.0,152.7501,152.8295,152.7203,152.76,5953.0
2024-05-21 11:50:00,153.85,153.86,153.73,153.78,4505.0,152.7004,152.7104,152.5813,152.631,4505.0
2024-05-21 12:00:00,153.74,153.81,153.69,153.74,3499.0,152.5913,152.6607,152.5416,152.5913,3499.0
2024-05-21 12:10:00,153.76,154.01,153.76,153.97,4765.0,152.6111,152.8592,152.6111,152.8195,4765.0
2024-05-21 12:20:00,153.92,153.95,153.85,153.95,5988.0,152.7699,152.7997,152.7004,152.7997,5988.0
2024-05-21 12:30:00,153.98,154.19,153.98,154.03,5448.0,152.8295,153.0379,152.8295,152.8791,5448.0
2024-05-21 12:40:00,153.99,154.07,153.93,154.06,4992.0,152.8394,152.9188,152.7798,152.9089,4992.0
2024-05-21 12:50:00,154.09,154.16,154.0,154.0,3820.0,152.9387,153.0081,152.8493,152.8493,3820.0
2024-05-21 13:00:00,154.03,154.13,153.8,154.13,6378.0,152.8791,152.9784,152.6508,152.9784,6378.0
2024-05-21 13:10:00,154.13,154.26,154.01,154.25,5297.0,152.9784,153.1074,152.8592,153.0975,5297.0
2024-05-21 13:20:00,154.23,154.3,154.12,154.25,10374.0,153.0776,153.1471,152.9684,153.0975,10374.0
2024-05-21 13:30:00,154.25,154.35,154.24,154.32,7937.0,153.0975,153.1967,153.0875,153.1669,7937.0
2024-05-21 13:40:00,154.33,154.54,154.19,154.24,9242.0,153.1769,153.3853,153.0379,153.0875,9242.0
2024-05-21 13:50:00,154.2,154.46,154.2,154.42,7503.0,153.0478,153.3059,153.0478,153.2662,7503.0
2024-05-21 14:00:00,154.42,154.47,154.26,154.47,8830.0,153.2662,153.3158,153.1074,153.3158,8830.0
2024-05-21 14:10:00,154.47,154.48,154.1,154.1,9130.0,153.3158,153.3257,152.9486,152.9486,9130.0
2024-05-21 14:20:00,154.09,154.17,154.09,154.13,3127.0,152.9387,153.0181,152.9387,152.9784,3127.0
2024-05-21 14:30:00,154.19,154.23,153.79,153.8,8767.0,153.0379,153.0776,152.6409,152.6508,8767.0
2024-05-21 14:40:00,153.74,153.74,153.61,153.66,4742.0,152.5913,152.5913,152.4622,152.5119,4742.0
2024-05-21 14:50:00,153.65,153.72,153.62,153.7,5406.0,152.5019,152.5714,152.4722,152.5516,5406.0
2024-05-21 15:00:00,153.7,153.76,153.62,153.74,4089.0,152.5516,152.6111,152.4722,152.5913,4089.0
2024-05-21 15:10:00,153.73,153.87,153.73,153.84,9414.0,152.5813,152.7203,152.5813,152.6905,9414.0
2024-05-21 15:20:00,153.87,153.95,153.83,153.94,5096.0,152.7203,152.7997,152.6806,152.7898,5096.0
2024-05-21 15:30:00,153.94,154.05,153.85,153.87,7541.0,152.7898,152.8989,152.7004,152.7203,7541.0
2024-05-21 15:40:00,153.87,153.93,153.84,153.87,8541.0,152.7203,152.7798,152.6905,152.7203,8541.0
2024-05-21 15:50:00,153.85,154.14,153.62,153.72,80473.0,152.7004,152.9883,152.4722,152.5714,80473.0
2024-05-22 09:30:00,153.58,154.0,152.77,153.54,14541.0,152.4325,152.8493,151.6285,152.3928,14541.0
2024-05-22 09:40:00,153.74,154.47,153.64,154.03,15742.0,152.5913,153.3158,152.492,152.8791,15742.0
2024-05-22 09:50:00,154.05,154.49,153.94,154.4,18969.0,152.8989,153.3357,152.7898,153.2463,18969.0
2024-05-22 10:00:00,154.46,154.46,154.08,154.17,12495.0,153.3059,153.3059,152.9287,153.0181,12495.0
2024-05-22 10:10:00,154.19,154.22,153.72,153.94,41664.0,153.0379,153.0677,152.5714,152.7898,41664.0
2024-05-22 10:20:00,153.94,154.36,153.93,154.36,17877.0,152.7898,153.2066,152.7798,153.2066,17877.0
2024-05-22 10:30:00,154.38,154.39,153.96,153.96,14013.0,153.2265,153.2364,152.8096,152.8096,14013.0
2024-05-22 10:40:00,153.89,153.91,153.67,153.87,11407.0,152.7401,152.76,152.5218,152.7203,11407.0
2024-05-22 10:50:00,153.87,154.07,153.85,153.99,13158.0,152.7203,152.9188,152.7004,152.8394,13158.0
2024-05-22 11:00:00,154.0,154.12,153.91,154.09,7553.0,152.8493,152.9684,152.76,152.9387,7553.0
2024-05-22 11:10:00,154.13,154.13,153.83,153.84,5417.0,152.9784,152.9784,152.6806,152.6905,5417.0
2024-05-22 11:20:00,153.88,153.95,153.67,153.71,9602.0,152.7302,152.7997,152.5218,152.5615,9602.0
2024-05-22 11:30:00,153.68,153.81,153.62,153.66,8196.0,152.5317,152.6607,152.4722,152.5119,8196.0
2024-05-22 11:40:00,153.71,153.77,153.6,153.73,16524.0,152.5615,152.621,152.4523,152.5813,16524.0
2024-05-22 11:50:00,153.74,153.74,153.53,153.64,9441.0,152.5913,152.5913,152.3828,152.492,9441.0
2024-05-22 12:00:00,153.67,153.92,153.64,153.91,11211.0,152.5218,152.7699,152.492,152.76,11211.0
2024-05-22 12:10:00,153.92,154.06,153.89,153.94,6889.0,152.7699,152.9089,152.7401,152.7898,6889.0
2024-05-22 12:20:00,153.97,154.18,153.94,154.12,8459.0,152.8195,153.028,152.7898,152.9684,8459.0
2024-05-22 12:30:00,154.14,154.23,154.09,154.12,4105.0,152.9883,153.0776,152.9387,152.9684,4105.0
2024-05-22 12:40:00,154.12,154.15,153.98,154.02,8722.0,152.9684,152.9982,152.8295,152.8692,8722.0
2024-05-22 12:50:00,153.98,154.09,153.97,154.06,6504.0,152.8295,152.9387,152.8195,152.9089,6504.0
2024-05-22 13:00:00,154.02,154.18,154.02,154.16,7650.0,152.8692,153.028,152.8692,153.0081,7650.0
2024-05-22 13:10:00,154.13,154.21,154.07,154.16,6183.0,152.9784,153.0578,152.9188,153.0081,6183.0
2024-05-22 13:20:00,154.25,154.25,153.88,153.94,15834.0,153.0975,153.0975,152.7302,152.7898,15834.0
2024-05-22 13:30:00,153.94,154.06,153.73,153.73,8234.0,152.7898,152.9089,152.5813,152.5813,8234.0
2024-05-22 13:40:00,153.72,153.95,153.58,153.88,11062.0,152.5714,152.7997,152.4325,152.7302,11062.0
2024-05-22 13:50:00,153.88,153.98,153.7,153.83,9339.0,152.7302,152.8295,152.5516,152.6806,9339.0
2024-05-22 14:00:00,153.78,153.82,153.36,153.58,10064.0,152.631,152.6707,152.2141,152.4325,10064.0
2024-05-22 14:10:00,153.52,153.61,153.43,153.5,6465.0,152.3729,152.4622,152.2836,152.3531,6465.0
2024-05-22 14:20:00,153.5,153.5,153.09,153.36,15976.0,152.3531,152.3531,151.9461,152.2141,15976.0
2024-05-22 14:30:00,153.34,153.59,153.26,153.39,12058.0,152.1943,152.4424,152.1149,152.2439,12058.0
2024-05-22 14:40:00,153.39,153.5,153.28,153.42,15583.0,152.2439,152.3531,152.1347,152.2737,15583.0
2024-05-22 14:50:00,153.48,153.65,153.39,153.62,16194.0,152.3332,152.5019,152.2439,152.4722,16194.0
2024-05-22 15:00:00,153.62,153.68,153.45,153.53,8391.0,152.4722,152.5317,152.3034,152.3828,8391.0
2024-05-22 15:10:00,153.53,153.53,153.06,153.06,10149.0,152.3828,152.3828,151.9163,151.9163,10149.0
2024-05-22 15:20:00,153.15,153.47,153.1,153.33,11465.0,152.0057,152.3233,151.956,152.1843,11465.0
2024-05-22 15:30:00,153.34,153.55,153.23,153.29,19857.0,152.1943,152.4027,152.0851,152.1446,19857.0
2024-05-22 15:40:00,153.32,153.35,152.85,152.96,37964.0,152.1744,152.2042,151.7079,151.8171,37964.0
2024-05-22 15:50:00,152.92,152.97,152.64,152.9,152590.0,151.7774,151.827,151.4995,151.7575,152590.0
2024-05-23 09:30:00,152.47,152.47,150.84,151.96,26773.0,151.3308,151.3308,149.7129,150.8246,26773.0
2024-05-23 09:40:00,151.93,152.23,151.71,152.01,19352.0,150.7948,151.0925,150.5764,150.8742,19352.0
2024-05-23 09:50:00,152.0,152.01,151.74,151.96,6753.0,150.8643,150.8742,150.6062,150.8246,6753.0
2024-05-23 10:00:00,152.0,152.01,151.12,151.43,31383.0,150.8643,150.8742,149.9908,150.2985,31383.0
2024-05-23 10:10:00,151.48,151.95,151.3,151.82,9856.0,150.3482,150.8146,150.1695,150.6856,9856.0
2024-05-23 10:20:00,151.84,151.84,151.38,151.68,31453.0,150.7055,150.7055,150.2489,150.5467,31453.0
2024-05-23 10:30:00,151.63,151.89,151.4,151.7,11369.0,150.497,150.7551,150.2687,150.5665,11369.0
2024-05-23 10:40:00,151.69,151.81,151.39,151.47,4979.0,150.5566,150.6757,150.2588,150.3382,4979.0
2024-05-23 10:50:00,151.42,151.48,151.14,151.25,8871.0,150.2886,150.3482,150.0107,150.1199,8871.0
2024-05-23 11:00:00,151.37,152.09,151.36,151.96,6028.0,150.239,150.9536,150.229,150.8246,6028.0
2024-05-23 11:10:00,152.06,152.06,151.73,151.87,13472.0,150.9238,150.9238,150.5963,150.7352,13472.0
2024-05-23 11:20:00,151.84,152.28,151.78,152.16,30383.0,150.7055,151.1422,150.6459,151.0231,30383.0
2024-05-23 11:30:00,152.24,152.38,152.24,152.32,2652.0,151.1025,151.2414,151.1025,151.1819,2652.0
2024-05-23 11:40:00,152.38,152.38,152.14,152.22,3952.0,151.2414,151.2414,151.0032,151.0826,3952.0
2024-05-23 11:50:00,152.13,152.32,152.13,152.17,2224.0,150.9933,151.1819,150.9933,151.033,2224.0
2024-05-23 12:00:00,152.19,152.2,152.02,152.04,2347.0,151.0528,151.0628,150.8841,150.904,2347.0
2024-05-23 12:10:00,152.07,152.07,151.86,152.04,9032.0,150.9337,150.9337,150.7253,150.904,9032.0
2024-05-23 12:20:00,151.99,152.21,151.98,152.16,5674.0,150.8543,151.0727,150.8444,151.0231,5674.0
2024-05-23 12:30:00,152.12,152.22,152.05,152.06,5355.0,150.9834,151.0826,150.9139,150.9238,5355.0
2024-05-23 12:40:00,152.01,152.08,151.7,151.78,6580.0,150.8742,150.9437,150.5665,150.6459,6580.0
2024-05-23 12:50:00,151.78,151.9,151.7,151.78,11251.0,150.6459,150.765,150.5665,150.6459,11251.0
2024-05-23 13:00:00,151.78,151.79,151.49,151.69,3360.0,150.6459,150.6558,150.3581,150.5566,3360.0
2024-05-23 13:10:00,151.68,151.78,151.64,151.69,2664.0,150.5467,150.6459,150.507,150.5566,2664.0
2024-05-23 13:20:00,151.7,151.77,151.59,151.75,3010.0,150.5665,150.636,150.4573,150.6161,3010.0
2024-05-23 13:30:00,151.73,151.73,151.26,151.28,3835.0,150.5963,150.5963,150.1298,150.1496,3835.0
2024-05-23 13:40:00,151.36,151.52,151.19,151.31,5365.0,150.229,150.3879,150.0603,150.1794,5365.0
2024-05-23 13:50:00,151.28,151.42,150.92,151.06,6688.0,150.1496,150.2886,149.7923,149.9313,6688.0
2024-05-23 14:00:00,150.94,150.98,150.72,150.98,9284.0,149.8122,149.8519,149.5938,149.8519,9284.0
2024-05-23 14:10:00,150.95,150.95,150.53,150.53,7037.0,149.8221,149.8221,149.4053,149.4053,7037.0
2024-05-23 14:20:00,150.53,150.92,150.53,150.78,11696.0,149.4053,149.7923,149.4053,149.6534,11696.0
2024-05-23 14:30:00,150.71,150.79,150.58,150.72,4976.0,149.5839,149.6633,149.4549,149.5938,4976.0
2024-05-23 14:40:00,150.68,150.69,150.3,150.31,5630.0,149.5541,149.5641,149.177,149.1869,5630.0
2024-05-23 14:50:00,150.31,150.31,150.11,150.23,4290.0,149.1869,149.1869,148.9884,149.1075,4290.0
2024-05-23 15:00:00,150.22,150.4,150.11,150.4,6557.0,149.0976,149.2762,148.9884,149.2762,6557.0
2024-05-23 15:10:00,150.4,150.73,150.37,150.53,9343.0,149.2762,149.6038,149.2464,149.4053,9343.0
2024-05-23 15:20:00,150.56,150.67,150.49,150.62,6438.0,149.435,149.5442,149.3655,149.4946,6438.0
2024-05-23 15:30:00,150.62,150.71,150.48,150.5,12943.0,149.4946,149.5839,149.3556,149.3755,12943.0
2024-05-23 15:40:00,150.5,150.53,150.28,150.46,14180.0,149.3755,149.4053,149.1571,149.3358,14180.0
2024-05-23 15:50:00,150.51,150.63,150.3,150.54,63890.0,149.3854,149.5045,149.177,149.4152,63890.0
2024-05-24 09:30:00,150.81,151.46,150.26,151.38,11290.0,149.6832,150.3283,149.1373,150.2489,11290.0
2024-05-24 09:40:00,150.87,150.93,150.45,150.46,2608.0,149.7427,149.8023,149.3258,149.3358,2608.0
2024-05-24 09:50:00,150.43,150.63,150.13,150.5,7798.0,149.306,149.5045,149.0082,149.3755,7798.0
2024-05-24 10:00:00,150.33,150.74,149.95,149.98,5084.0,149.2067,149.6137,148.8296,148.8594,5084.0
2024-05-24 10:10:00,150.03,150.2,149.83,149.83,6930.0,148.909,149.0777,148.7105,148.7105,6930.0
2024-05-24 10:20:00,149.79,150.18,149.65,150.15,7190.0,148.6708,149.0579,148.5318,149.0281,7190.0
2024-05-24 10:30:00,150.14,150.16,149.73,149.98,4985.0,149.0182,149.038,148.6112,148.8594,4985.0
2024-05-24 10:40:00,150.0,150.15,149.87,150.03,2272.0,148.8792,149.0281,148.7502,148.909,2272.0
2024-05-24 10:50:00,150.06,150.1,149.92,149.95,2795.0,148.9388,148.9785,148.7998,148.8296,2795.0
2024-05-24 11:00:00,150.0,150.33,149.96,150.27,4497.0,148.8792,149.2067,148.8395,149.1472,4497.0
2024-05-24 11:10:00,150.27,150.4,150.26,150.29,4878.0,149.1472,149.2762,149.1373,149.167,4878.0
2024-05-24 11:20:00,150.27,150.35,150.21,150.21,2969.0,149.1472,149.2266,149.0876,149.0876,2969.0
2024-05-24 11:30:00,150.2,150.36,149.93,149.94,8012.0,149.0777,149.2365,148.8097,148.8197,8012.0
2024-05-24 11:40:00,149.88,149.98,149.82,149.9,3648.0,148.7601,148.8594,148.7006,148.78,3648.0
2024-05-24 11:50:00,149.83,149.83,149.72,149.72,4214.0,148.7105,148.7105,148.6013,148.6013,4214.0
2024-05-24 12:00:00,149.72,149.89,149.72,149.89,2787.0,148.6013,148.77,148.6013,148.77,2787.0
2024-05-24 12:10:00,149.9,149.97,149.83,149.91,2968.0,148.78,148.8494,148.7105,148.7899,2968.0
2024-05-24 12:20:00,149.91,150.01,149.88,149.89,11046.0,148.7899,148.8891,148.7601,148.77,11046.0
2024-05-24 12:30:00,149.92,150.01,149.84,149.95,7222.0,148.7998,148.8891,148.7204,148.8296,7222.0
2024-05-24 12:40:00,149.94,150.0,149.89,149.97,7816.0,148.8197,148.8792,148.77,148.8494,7816.0
2024-05-24 12:50:00,149.99,150.0,149.67,149.73,3714.0,148.8693,148.8792,148.5517,148.6112,3714.0
2024-05-24 13:00:00,149.67,149.69,149.56,149.62,2897.0,148.5517,148.5715,148.4425,148.502,2897.0
2024-05-24 13:10:00,149.63,149.84,149.62,149.78,4274.0,148.512,148.7204,148.502,148.6609,4274.0
2024-05-24 13:20:00,149.77,149.91,149.77,149.88,5601.0,148.6509,148.7899,148.6509,148.7601,5601.0
2024-05-24 13:30:00,149.88,149.91,149.75,149.78,3151.0,148.7601,148.7899,148.6311,148.6609,3151.0
2024-05-24 13:40:00,149.73,149.88,149.73,149.87,5109.0,148.6112,148.7601,148.6112,148.7502,5109.0
2024-05-24 13:50:00,149.87,150.27,149.87,150.21,9659.0,148.7502,149.1472,148.7502,149.0876,9659.0
2024-05-24 14:00:00,150.22,150.3,150.06,150.06,8379.0,149.0976,149.177,148.9388,148.9388,8379.0
2024-05-24 14:10:00,150.06,150.09,149.95,150.0,6887.0,148.9388,148.9685,148.8296,148.8792,6887.0
2024-05-24 14:20:00,149.99,149.99,149.75,149.89,5447.0,148.8693,148.8693,148.6311,148.77,5447.0
2024-05-24 14:30:00,149.95,150.09,149.91,150.09,13726.0,148.8296,148.9685,148.7899,148.9685,13726.0
2024-05-24 14:40:00,150.11,150.27,150.08,150.2,6243.0,148.9884,149.1472,148.9586,149.0777,6243.0
2024-05-24 14:50:00,150.16,150.17,150.11,150.13,5308.0,149.038,149.0479,148.9884,149.0082,5308.0
2024-05-24 15:00:00,150.13,150.17,149.9,150.14,7030.0,149.0082,149.0479,148.78,149.0182,7030.0
2024-05-24 15:10:00,150.14,150.24,150.12,150.2,5510.0,149.0182,149.1174,148.9983,149.0777,5510.0
2024-05-24 15:20:00,150.19,150.23,150.08,150.12,7548.0,149.0678,149.1075,148.9586,148.9983,7548.0
2024-05-24 15:30:00,150.09,150.37,150.09,150.32,10020.0,148.9685,149.2464,148.9685,149.1968,10020.0
2024-05-24 15:40:00,150.31,150.42,150.21,150.22,13858.0,149.1869,149.2961,149.0876,149.0976,13858.0
2024-05-24 15:50:00,150.22,150.74,150.16,150.55,80663.0,149.0976,149.6137,149.038,149.4251,80663.0
2024-05-28 09:30:00,150.82,151.19,149.94,150.09,20005.0,149.6931,150.0603,148.8197,148.9685,20005.0
2024-05-28 09:40:00,149.86,150.35,149.52,150.21,12819.0,148.7403,149.2266,148.4028,149.0876,12819.0
2024-05-28 09:50:00,150.33,150.65,149.96,150.14,21423.0,149.2067,149.5244,148.8395,149.0182,21423.0
2024-05-28 10:00:00,150.18,150.26,149.23,149.3,20158.0,149.0579,149.1373,148.115,148.1844,20158.0
2024-05-28 10:10:00,149.39,149.48,149.11,149.24,49075.0,148.2738,148.3631,147.9959,148.1249,49075.0
2024-05-28 10:20:00,149.33,149.86,149.26,149.72,19671.0,148.2142,148.7403,148.1447,148.6013,19671.0
2024-05-28 10:30:00,149.67,149.79,149.38,149.38,10079.0,148.5517,148.6708,148.2638,148.2638,10079.0
2024-05-28 10:40:00,149.37,149.37,148.97,149.03,5800.0,148.2539,148.2539,147.8569,147.9165,5800.0
2024-05-28 10:50:00,148.96,149.15,148.87,148.89,6859.0,147.847,148.0356,147.7577,147.7775,6859.0
2024-05-28 11:00:00,148.94,149.07,148.81,148.94,7675.0,147.8271,147.9562,147.6981,147.8271,7675.0
2024-05-28 11:10:00,148.94,149.24,148.9,149.19,5300.0,147.8271,148.1249,147.7874,148.0753,5300.0
2024-05-28 11:20:00,149.22,149.22,148.98,149.01,3818.0,148.105,148.105,147.8668,147.8966,3818.0
2024-05-28 11:30:00,148.96,149.07,148.72,149.06,6602.0,147.847,147.9562,147.6088,147.9462,6602.0
2024-05-28 11:40:00,149.02,149.13,148.9,148.9,4435.0,147.9065,148.0157,147.7874,147.7874,4435.0
2024-05-28 11:50:00,148.97,148.99,148.87,148.94,6835.0,147.8569,147.8768,147.7577,147.8271,6835.0
2024-05-28 12:00:00,148.85,148.86,148.68,148.73,2457.0,147.7378,147.7477,147.5691,147.6187,2457.0
2024-05-28 12:10:00,148.68,148.83,148.68,148.77,7900.0,147.5691,147.718,147.5691,147.6584,7900.0
2024-05-28 12:20:00,148.77,148.8,148.57,148.75,5653.0,147.6584,147.6882,147.4599,147.6386,5653.0
2024-05-28 12:30:00,148.78,148.98,148.7,148.98,5235.0,147.6683,147.8668,147.5889,147.8668,5235.0
2024-05-28 12:40:00,148.98,149.0,148.57,148.57,4125.0,147.8668,147.8867,147.4599,147.4599,4125.0
2024-05-28 12:50:00,148.63,148.69,148.49,148.51,3473.0,147.5194,147.579,147.3805,147.4003,3473.0
2024-05-28 13:00:00,148.51,148.53,148.36,148.49,4764.0,147.4003,147.4202,147.2515,147.3805,4764.0
2024-05-28 13:10:00,148.52,148.73,148.52,148.59,4546.0,147.4103,147.6187,147.4103,147.4797,4546.0
2024-05-28 13:20:00,148.63,148.67,148.52,148.59,3108.0,147.5194,147.5591,147.4103,147.4797,3108.0
2024-05-28 13:30:00,148.56,148.61,148.35,148.39,2794.0,147.45,147.4996,147.2415,147.2812,2794.0
2024-05-28 13:40:00,148.39,148.42,148.18,148.2,3157.0,147.2812,147.311,147.0728,147.0927,3157.0
2024-05-28 13:50:00,148.17,148.44,148.13,148.38,9459.0,147.0629,147.3309,147.0232,147.2713,9459.0
2024-05-28 14:00:00,148.38,148.48,148.33,148.48,4232.0,147.2713,147.3706,147.2217,147.3706,4232.0
2024-05-28 14:10:00,148.46,148.49,148.39,148.42,6625.0,147.3507,147.3805,147.2812,147.311,6625.0
2024-05-28 14:20:00,148.42,148.42,148.19,148.19,10441.0,147.311,147.311,147.0827,147.0827,10441.0
2024-05-28 14:30:00,148.16,148.16,147.93,148.09,8285.0,147.053,147.053,146.8247,146.9835,8285.0
2024-05-28 14:40:00,148.23,148.24,148.03,148.08,3559.0,147.1224,147.1324,146.9239,146.9736,3559.0
2024-05-28 14:50:00,148.05,148.26,147.98,148.05,9004.0,146.9438,147.1522,146.8743,146.9438,9004.0
2024-05-28 15:00:00,148.01,148.19,147.97,148.15,8880.0,146.9041,147.0827,146.8644,147.043,8880.0
2024-05-28 15:10:00,148.14,148.22,148.01,148.01,14130.0,147.0331,147.1125,146.9041,146.9041,14130.0
2024-05-28 15:20:00,148.02,148.08,147.84,147.84,16471.0,146.914,146.9736,146.7353,146.7353,16471.0
2024-05-28 15:30:00,147.84,148.08,147.82,147.97,23742.0,146.7353,146.9736,146.7155,146.8644,23742.0
2024-05-28 15:40:00,147.94,147.98,147.71,147.75,31408.0,146.8346,146.8743,146.6063,146.646,31408.0
2024-05-28 15:50:00,147.72,148.24,147.7,148.2,125398.0,146.6162,147.1324,146.5964,147.0927,125398.0
2024-05-29 09:30:00,148.21,148.21,145.75,146.52,27813.0,147.1026,147.1026,144.661,145.4252,27813.0
2024-05-29 09:40:00,146.53,146.69,146.15,146.5,11974.0,145.4351,145.5939,145.058,145.4054,11974.0
2024-05-29 09:50:00,146.57,146.58,146.0,146.0,13434.0,145.4748,145.4848,144.9091,144.9091,13434.0
2024-05-29 10:00:00,146.14,146.46,145.89,145.94,10868.0,145.0481,145.3657,144.7999,144.8495,10868.0
2024-05-29 10:10:00,146.01,146.16,145.54,145.54,7936.0,144.919,145.0679,144.4525,144.4525,7936.0
2024-05-29 10:20:00,145.57,145.83,145.26,145.77,19151.0,144.4823,144.7404,144.1746,144.6808,19151.0
2024-05-29 10:30:00,145.83,146.03,145.67,145.72,9044.0,144.7404,144.9389,144.5816,144.6312,9044.0
2024-05-29 10:40:00,145.74,145.79,145.26,145.39,16035.0,144.651,144.7007,144.1746,144.3037,16035.0
2024-05-29 10:50:00,145.42,145.5,145.27,145.29,11461.0,144.3334,144.4128,144.1846,144.2044,11461.0
2024-05-29 11:00:00,145.25,145.47,145.18,145.23,9817.0,144.1647,144.3831,144.0952,144.1449,9817.0
2024-05-29 11:10:00,145.19,145.85,145.16,145.79,11065.0,144.1052,144.7602,144.0754,144.7007,11065.0
2024-05-29 11:20:00,145.78,146.02,145.67,145.94,5897.0,144.6907,144.9289,144.5816,144.8495,5897.0
2024-05-29 11:30:00,146.0,146.0,145.51,145.73,11770.0,144.9091,144.9091,144.4228,144.6411,11770.0
2024-05-29 11:40:00,145.74,145.9,145.64,145.65,7486.0,144.651,144.8098,144.5518,144.5617,7486.0
2024-05-29 11:50:00,145.68,145.88,145.56,145.81,9473.0,144.5915,144.79,144.4724,144.7205,9473.0
2024-05-29 12:00:00,145.74,145.86,145.58,145.58,13890.0,144.651,144.7701,144.4922,144.4922,13890.0
2024-05-29 12:10:00,145.54,145.74,145.42,145.69,29999.0,144.4525,144.651,144.3334,144.6014,29999.0
2024-05-29 12:20:00,145.74,145.86,145.68,145.86,5986.0,144.651,144.7701,144.5915,144.7701,5986.0
2024-05-29 12:30:00,145.88,145.88,145.69,145.72,11376.0,144.79,144.79,144.6014,144.6312,11376.0
2024-05-29 12:40:00,145.72,145.81,145.51,145.78,15796.0,144.6312,144.7205,144.4228,144.6907,15796.0
2024-05-29 12:50:00,145.73,145.84,145.72,145.79,8200.0,144.6411,144.7503,144.6312,144.7007,8200.0
2024-05-29 13:00:00,145.74,145.74,145.56,145.59,11271.0,144.651,144.651,144.4724,144.5022,11271.0
2024-05-29 13:10:00,145.62,145.67,145.23,145.23,26614.0,144.5319,144.5816,144.1449,144.1449,26614.0
2024-05-29 13:20:00,145.25,145.65,145.25,145.62,14464.0,144.1647,144.5617,144.1647,144.5319,14464.0
2024-05-29 13:30:00,145.62,145.62,145.03,145.06,19900.0,144.5319,144.5319,143.9463,143.9761,19900.0
2024-05-29 13:40:00,145.11,145.26,145.02,145.11,15922.0,144.0257,144.1746,143.9364,144.0257,15922.0
2024-05-29 13:50:00,145.1,145.32,145.06,145.32,19052.0,144.0158,144.2342,143.9761,144.2342,19052.0
2024-05-29 14:00:00,145.23,145.35,145.16,145.16,11987.0,144.1449,144.264,144.0754,144.0754,11987.0
2024-05-29 14:10:00,145.17,145.21,145.07,145.19,26384.0,144.0853,144.125,143.986,144.1052,26384.0
2024-05-29 14:20:00,145.19,145.2,145.03,145.09,14992.0,144.1052,144.1151,143.9463,144.0059,14992.0
2024-05-29 14:30:00,145.07,145.13,144.75,144.76,10705.0,143.986,144.0456,143.6684,143.6784,10705.0
2024-05-29 14:40:00,144.85,145.04,144.8,144.99,13581.0,143.7677,143.9563,143.7181,143.9066,13581.0
2024-05-29 14:50:00,145.02,145.03,144.84,144.92,10516.0,143.9364,143.9463,143.7578,143.8372,10516.0
2024-05-29 15:00:00,144.94,145.2,144.89,145.13,11756.0,143.857,144.1151,143.8074,144.0456,11756.0
2024-05-29 15:10:00,145.19,145.25,145.04,145.21,19320.0,144.1052,144.1647,143.9563,144.125,19320.0
2024-05-29 15:20:00,145.21,145.54,145.17,145.47,19144.0,144.125,144.4525,144.0853,144.3831,19144.0
2024-05-29 15:30:00,145.33,145.6,145.18,145.59,31241.0,144.2441,144.5121,144.0952,144.5022,31241.0
2024-05-29 15:40:00,145.59,145.64,145.33,145.43,43346.0,144.5022,144.5518,144.2441,144.3434,43346.0
2024-05-29 15:50:00,145.46,145.51,144.87,145.51,123487.0,144.3731,144.4228,143.7875,144.4228,123487.0
2024-05-30 09:30:00,125.3,131.84,125.3,129.3,333633.0,124.3638,130.8549,124.3638,128.3339,333633.0
2024-05-30 09:40:00,129.15,131.4,127.95,128.83,332619.0,128.185,130.4182,126.994,127.8674,332619.0
2024-05-30 09:50:00,128.82,131.17,128.2,131.09,68058.0,127.8575,130.1899,127.2421,130.1105,68058.0
2024-05-30 10:00:00,131.1,133.37,131.1,132.51,82407.0,130.1204,132.3735,130.1204,131.5199,82407.0
2024-05-30 10:10:00,132.54,133.43,132.11,133.16,79096.0,131.5497,132.433,131.1229,132.165,79096.0
2024-05-30 10:20:00,133.12,133.73,131.69,133.29,135550.0,132.1253,132.7308,130.706,132.2941,135550.0
2024-05-30 10:30:00,133.51,134.0,132.71,134.0,50669.0,132.5124,132.9988,131.7184,132.9988,50669.0
2024-05-30 10:40:00,133.88,134.07,132.23,132.62,61620.0,132.8797,133.0682,131.242,131.6291,61620.0
2024-05-30 10:50:00,132.53,133.61,132.39,133.49,41610.0,131.5397,132.6117,131.4008,132.4926,41610.0
2024-05-30 11:00:00,133.49,133.93,133.22,133.72,45887.0,132.4926,132.9293,132.2246,132.7209,45887.0
2024-05-30 11:10:00,133.72,134.11,133.59,134.11,38275.0,132.7209,133.1079,132.5918,133.1079,38275.0
2024-05-30 11:20:00,133.98,134.36,133.63,134.27,36013.0,132.9789,133.3561,132.6315,133.2667,36013.0
2024-05-30 11:30:00,134.22,134.24,133.88,133.88,46439.0,133.2171,133.237,132.8797,132.8797,46439.0
2024-05-30 11:40:00,133.89,133.91,133.12,133.43,38262.0,132.8896,132.9094,132.1253,132.433,38262.0
2024-05-30 11:50:00,133.5,134.31,133.47,134.17,33588.0,132.5025,133.3064,132.4727,133.1675,33588.0
2024-05-30 12:00:00,134.2,134.5,134.03,134.03,25967.0,133.1973,133.495,133.0285,133.0285,25967.0
2024-05-30 12:10:00,134.0,134.63,133.88,134.62,29472.0,132.9988,133.6241,132.8797,133.6141,29472.0
2024-05-30 12:20:00,134.58,135.18,134.46,134.97,37075.0,133.5744,134.1699,133.4553,133.9615,37075.0
2024-05-30 12:30:00,135.0,135.1,134.71,134.96,22226.0,133.9913,134.0905,133.7035,133.9516,22226.0
2024-05-30 12:40:00,134.96,135.05,134.66,134.83,31224.0,133.9516,134.0409,133.6538,133.8226,31224.0
2024-05-30 12:50:00,134.83,134.98,133.6,133.74,98948.0,133.8226,133.9714,132.6018,132.7407,98948.0
2024-05-30 13:00:00,133.72,134.01,133.59,133.93,20194.0,132.7209,133.0087,132.5918,132.9293,20194.0
2024-05-30 13:10:00,133.94,134.09,133.44,133.5,19057.0,132.9392,133.0881,132.4429,132.5025,19057.0
2024-05-30 13:20:00,133.5,133.58,133.23,133.44,21128.0,132.5025,132.5819,132.2345,132.4429,21128.0
2024-05-30 13:30:00,133.44,134.0,133.44,134.0,27832.0,132.4429,132.9988,132.4429,132.9988,27832.0
2024-05-30 13:40:00,133.88,134.16,133.83,133.9,24450.0,132.8797,133.1576,132.83,132.8995,24450.0
2024-05-30 13:50:00,133.88,134.06,133.85,133.93,18332.0,132.8797,133.0583,132.8499,132.9293,18332.0
2024-05-30 14:00:00,133.9,134.01,133.85,133.94,17117.0,132.8995,133.0087,132.8499,132.9392,17117.0
2024-05-30 14:10:00,134.02,134.06,133.45,133.68,58709.0,133.0186,133.0583,132.4529,132.6812,58709.0
2024-05-30 14:20:00,133.68,133.71,133.17,133.47,23504.0,132.6812,132.7109,132.175,132.4727,23504.0
2024-05-30 14:30:00,133.48,133.93,133.43,133.49,35675.0,132.4826,132.9293,132.433,132.4926,35675.0
2024-05-30 14:40:00,133.44,133.78,133.41,133.76,21576.0,132.4429,132.7804,132.4132,132.7606,21576.0
2024-05-30 14:50:00,133.76,133.81,133.42,133.59,44544.0,132.7606,132.8102,132.4231,132.5918,44544.0
2024-05-30 15:00:00,133.55,133.71,133.33,133.5,43461.0,132.5521,132.7109,132.3338,132.5025,43461.0
2024-05-30 15:10:00,133.5,133.53,133.24,133.47,44672.0,132.5025,132.5323,132.2444,132.4727,44672.0
2024-05-30 15:20:00,133.43,133.59,133.02,133.16,63459.0,132.433,132.5918,132.0261,132.165,63459.0
2024-05-30 15:30:00,133.15,133.18,132.09,132.14,89293.0,132.1551,132.1849,131.103,131.1527,89293.0
2024-05-30 15:40:00,132.13,132.17,130.66,130.66,386487.0,131.1427,131.1824,129.6837,129.6837,386487.0
2024-05-30 15:50:00,130.64,131.72,130.55,131.46,518063.0,129.6639,130.7358,129.5745,130.4777,518063.0
2024-05-31 09:30:00,131.0,132.54,130.82,132.48,93296.0,130.0212,131.5497,129.8425,131.4901,93296.0
2024-05-31 09:40:00,132.48,133.56,132.36,132.87,56304.0,131.4901,132.562,131.371,131.8772,56304.0
2024-05-31 09:50:00,132.87,133.09,132.67,132.91,40957.0,131.8772,132.0956,131.6787,131.9169,40957.0
2024-05-31 10:00:00,132.93,133.53,132.53,133.12,161228.0,131.9368,132.5323,131.5397,132.1253,161228.0
2024-05-31 10:10:00,133.13,134.07,133.12,133.49,58475.0,132.1353,133.0682,132.1253,132.4926,58475.0
2024-05-31 10:20:00,133.47,134.0,133.44,133.47,40527.0,132.4727,132.9988,132.4429,132.4727,40527.0
2024-05-31 10:30:00,133.38,133.38,133.09,133.38,37065.0,132.3834,132.3834,132.0956,132.3834,37065.0
2024-05-31 10:40:00,133.33,133.57,133.26,133.54,29365.0,132.3338,132.572,132.2643,132.5422,29365.0
2024-05-31 10:50:00,133.58,134.05,133.58,133.68,30539.0,132.5819,133.0484,132.5819,132.6812,30539.0
2024-05-31 11:00:00,133.67,133.92,133.55,133.66,33092.0,132.6712,132.9194,132.5521,132.6613,33092.0
2024-05-31 11:10:00,133.67,133.88,133.61,133.63,35507.0,132.6712,132.8797,132.6117,132.6315,35507.0
2024-05-31 11:20:00,133.64,133.89,133.48,133.49,44222.0,132.6415,132.8896,132.4826,132.4926,44222.0
2024-05-31 11:30:00,133.48,133.51,133.1,133.17,35266.0,132.4826,132.5124,132.1055,132.175,35266.0
2024-05-31 11:40:00,133.17,133.19,132.89,133.11,24400.0,132.175,132.1948,131.8971,132.1154,24400.0
2024-05-31 11:50:00,133.08,133.11,132.55,132.58,29504.0,132.0856,132.1154,131.5596,131.5894,29504.0
2024-05-31 12:00:00,132.54,132.57,132.19,132.29,54863.0,131.5497,131.5794,131.2023,131.3015,54863.0
2024-05-31 12:10:00,132.28,132.57,132.1,132.12,22294.0,131.2916,131.5794,131.113,131.1328,22294.0
2024-05-31 12:20:00,132.09,132.17,131.8,131.8,55651.0,131.103,131.1824,130.8152,130.8152,55651.0
2024-05-31 12:30:00,131.81,132.2,131.78,132.07,33098.0,130.8251,131.2122,130.7953,131.0832,33098.0
2024-05-31 12:40:00,132.06,132.31,131.9,132.06,23442.0,131.0733,131.3214,130.9145,131.0733,23442.0
2024-05-31 12:50:00,132.09,132.09,131.86,131.91,13126.0,131.103,131.103,130.8748,130.9244,13126.0
2024-05-31 13:00:00,131.86,131.92,131.22,131.22,17759.0,130.8748,130.9343,130.2395,130.2395,17759.0
2024-05-31 13:10:00,131.27,131.53,131.18,131.42,41275.0,130.2892,130.5472,130.1998,130.438,41275.0
2024-05-31 13:20:00,131.37,131.58,131.32,131.47,24733.0,130.3884,130.5968,130.3388,130.4877,24733.0
2024-05-31 13:30:00,131.52,131.52,131.04,131.09,13799.0,130.5373,130.5373,130.0609,130.1105,13799.0
2024-05-31 13:40:00,131.09,131.16,130.98,130.98,22526.0,130.1105,130.18,130.0013,130.0013,22526.0
2024-05-31 13:50:00,131.02,131.21,130.92,131.09,21793.0,130.041,130.2296,129.9418,130.1105,21793.0
2024-05-31 14:00:00,131.09,131.12,130.91,130.94,35914.0,130.1105,130.1403,129.9318,129.9616,35914.0
2024-05-31 14:10:00,130.94,131.19,130.9,131.08,37234.0,129.9616,130.2098,129.9219,130.1006,37234.0
2024-05-31 14:20:00,131.08,131.17,130.69,130.84,35205.0,130.1006,130.1899,129.7135,129.8624,35205.0
2024-05-31 14:30:00,130.84,131.11,130.83,131.03,35192.0,129.8624,130.1304,129.8524,130.051,35192.0
2024-05-31 14:40:00,131.01,131.15,130.64,130.64,30578.0,130.0311,130.1701,129.6639,129.6639,30578.0
2024-05-31 14:50:00,130.64,130.81,130.33,130.43,46378.0,129.6639,129.8326,129.3562,129.4554,46378.0
2024-05-31 15:00:00,130.42,130.49,130.13,130.27,57648.0,129.4455,129.515,129.1577,129.2966,57648.0
2024-05-31 15:10:00,130.28,130.56,130.17,130.22,76528.0,129.3066,129.5845,129.1974,129.247,76528.0
2024-05-31 15:20:00,130.24,130.84,130.2,130.63,68766.0,129.2669,129.8624,129.2272,129.6539,68766.0
2024-05-31 15:30:00,130.6,131.12,130.56,130.66,112937.0,129.6242,130.1403,129.5845,129.6837,112937.0
2024-05-31 15:40:00,130.66,130.77,130.59,130.61,142335.0,129.6837,129.7929,129.6142,129.6341,142335.0
2024-05-31 15:50:00,130.69,130.96,129.56,130.4,840247.0,129.7135,129.9815,128.5919,129.4257,840247.0
2024-06-03 09:30:00,130.6,131.42,130.0,130.88,78430.0,129.6242,130.438,129.0286,129.9021,78430.0
2024-06-03 09:40:00,131.02,131.97,130.45,131.96,30462.0,130.041,130.9839,129.4753,130.974,30462.0
2024-06-03 09:50:00,131.8,132.42,131.25,131.27,101241.0,130.8152,131.4306,130.2693,130.2892,101241.0
2024-06-03 10:00:00,131.57,132.49,131.45,132.13,51304.0,130.5869,131.5,130.4678,131.1427,51304.0
2024-06-03 10:10:00,132.03,132.05,131.56,131.66,29754.0,131.0435,131.0633,130.577,130.6762,29754.0
2024-06-03 10:20:00,131.66,132.4,131.3,132.3,25572.0,130.6762,131.4107,130.3189,131.3115,25572.0
2024-06-03 10:30:00,132.38,132.49,131.96,132.41,29336.0,131.3909,131.5,130.974,131.4206,29336.0
2024-06-03 10:40:00,132.23,132.48,131.52,131.98,25538.0,131.242,131.4901,130.5373,130.9939,25538.0
2024-06-03 10:50:00,131.79,132.11,131.5,131.84,39772.0,130.8053,131.1229,130.5174,130.8549,39772.0
2024-06-03 11:00:00,132.04,132.39,131.84,132.39,51006.0,131.0534,131.4008,130.8549,131.4008,51006.0
2024-06-03 11:10:00,132.5,132.58,132.03,132.14,57959.0,131.51,131.5894,131.0435,131.1527,57959.0
2024-06-03 11:20:00,132.14,132.43,131.83,132.24,33757.0,131.1527,131.4405,130.845,131.2519,33757.0
2024-06-03 11:30:00,132.22,132.37,131.09,131.28,34496.0,131.2321,131.3809,130.1105,130.2991,34496.0
2024-06-03 11:40:00,131.25,131.6,131.18,131.53,25230.0,130.2693,130.6167,130.1998,130.5472,25230.0
2024-06-03 11:50:00,131.58,131.99,131.47,131.99,19156.0,130.5968,131.0038,130.4877,131.0038,19156.0
2024-06-03 12:00:00,131.97,132.28,131.81,131.88,37347.0,130.9839,131.2916,130.8251,130.8946,37347.0
2024-06-03 12:10:00,131.92,132.11,131.51,131.51,50347.0,130.9343,131.1229,130.5274,130.5274,50347.0
2024-06-03 12:20:00,131.51,131.86,131.49,131.86,26065.0,130.5274,130.8748,130.5075,130.8748,26065.0
2024-06-03 12:30:00,131.91,131.92,131.35,131.56,31167.0,130.9244,130.9343,130.3686,130.577,31167.0
2024-06-03 12:40:00,131.64,131.93,131.37,131.92,24118.0,130.6564,130.9442,130.3884,130.9343,24118.0
2024-06-03 12:50:00,131.92,132.23,131.73,132.03,27901.0,130.9343,131.242,130.7457,131.0435,27901.0
2024-06-03 13:00:00,132.03,132.04,131.72,131.79,14003.0,131.0435,131.0534,130.7358,130.8053,14003.0
2024-06-03 13:10:00,131.67,132.14,131.47,131.94,36002.0,130.6862,131.1527,130.4877,130.9542,36002.0
2024-06-03 13:20:00,131.93,132.17,131.89,132.16,44397.0,130.9442,131.1824,130.9045,131.1725,44397.0
2024-06-03 13:30:00,132.16,132.2,131.42,131.59,40236.0,131.1725,131.2122,130.438,130.6068,40236.0
2024-06-03 13:40:00,131.59,131.74,131.5,131.59,20904.0,130.6068,130.7556,130.5174,130.6068,20904.0
2024-06-03 13:50:00,131.61,131.71,131.5,131.55,26800.0,130.6266,130.7259,130.5174,130.5671,26800.0
2024-06-03 14:00:00,131.55,131.8,131.49,131.74,46928.0,130.5671,130.8152,130.5075,130.7556,46928.0
2024-06-03 14:10:00,131.75,131.85,131.49,131.81,38236.0,130.7656,130.8648,130.5075,130.8251,38236.0
2024-06-03 14:20:00,131.86,132.05,131.7,131.79,25884.0,130.8748,131.0633,130.7159,130.8053,25884.0
2024-06-03 14:30:00,131.84,132.15,131.84,132.12,15802.0,130.8549,131.1626,130.8549,131.1328,15802.0
2024-06-03 14:40:00,132.12,132.3,131.9,131.99,34311.0,131.1328,131.3115,130.9145,131.0038,34311.0
2024-06-03 14:50:00,131.95,132.03,131.88,132.0,28470.0,130.9641,131.0435,130.8946,131.0137,28470.0
2024-06-03 15:00:00,132.0,132.04,131.85,131.96,26424.0,131.0137,131.0534,130.8648,130.974,26424.0
2024-06-03 15:10:00,131.96,132.17,131.92,132.1,33396.0,130.974,131.1824,130.9343,131.113,33396.0
2024-06-03 15:20:00,132.1,132.28,131.99,132.02,42627.0,131.113,131.2916,131.0038,131.0336,42627.0
2024-06-03 15:30:00,132.0,132.05,131.83,131.88,64046.0,131.0137,131.0633,130.845,130.8946,64046.0
2024-06-03 15:40:00,131.89,132.04,131.67,131.79,72859.0,130.9045,131.0534,130.6862,130.8053,72859.0
2024-06-03 15:50:00,131.79,131.91,131.21,131.4,338117.0,130.8053,130.9244,130.2296,130.4182,338117.0
2024-06-04 09:30:00,131.24,131.59,130.28,130.52,40306.0,130.2594,130.6068,129.3066,129.5448,40306.0
2024-06-04 09:40:00,130.78,131.08,130.66,130.72,21977.0,129.8028,130.1006,129.6837,129.7433,21977.0
2024-06-04 09:50:00,130.75,131.38,130.49,131.0,24166.0,129.773,130.3983,129.515,130.0212,24166.0
2024-06-04 10:00:00,131.0,131.71,131.0,131.53,66936.0,130.0212,130.7259,130.0212,130.5472,66936.0
2024-06-04 10:10:00,131.53,132.15,131.48,132.05,36395.0,130.5472,131.1626,130.4976,131.0633,36395.0
2024-06-04 10:20:00,132.03,132.06,131.52,131.89,22307.0,131.0435,131.0733,130.5373,130.9045,22307.0
2024-06-04 10:30:00,131.89,132.11,131.66,132.0,25026.0,130.9045,131.1229,130.6762,131.0137,25026.0
2024-06-04 10:40:00,132.06,132.25,131.94,132.09,124739.0,131.0733,131.2618,130.9542,131.103,124739.0
2024-06-04 10:50:00,132.12,132.25,131.37,131.52,31342.0,131.1328,131.2618,130.3884,130.5373,31342.0
2024-06-04 11:00:00,131.58,131.78,131.47,131.59,13751.0,130.5968,130.7953,130.4877,130.6068,13751.0
2024-06-04 11:10:00,131.54,131.85,131.5,131.75,16556.0,130.5571,130.8648,130.5174,130.7656,16556.0
2024-06-04 11:20:00,131.74,131.81,131.42,131.53,28328.0,130.7556,130.8251,130.438,130.5472,28328.0
2024-06-04 11:30:00,131.5,131.7,131.4,131.5,23444.0,130.5174,130.7159,130.4182,130.5174,23444.0
2024-06-04 11:40:00,131.5,131.53,131.2,131.29,16380.0,130.5174,130.5472,130.2197,130.309,16380.0
2024-06-04 11:50:00,131.28,131.62,131.22,131.34,39386.0,130.2991,130.6365,130.2395,130.3586,39386.0
2024-06-04 12:00:00,131.34,131.61,131.22,131.39,84410.0,130.3586,130.6266,130.2395,130.4083,84410.0
2024-06-04 12:10:00,131.35,131.46,131.18,131.18,17006.0,130.3686,130.4777,130.1998,130.1998,17006.0
2024-06-04 12:20:00,131.16,131.16,130.94,131.1,11379.0,130.18,130.18,129.9616,130.1204,11379.0
2024-06-04 12:30:00,131.07,131.14,130.86,131.09,21365.0,130.0907,130.1601,129.8822,130.1105,21365.0
2024-06-04 12:40:00,131.09,131.34,131.08,131.25,11227.0,130.1105,130.3586,130.1006,130.2693,11227.0
2024-06-04 12:50:00,131.24,131.26,130.91,131.17,25987.0,130.2594,130.2792,129.9318,130.1899,25987.0
2024-06-04 13:00:00,131.17,131.21,130.84,130.84,17518.0,130.1899,130.2296,129.8624,129.8624,17518.0
2024-06-04 13:10:00,130.84,131.3,130.84,131.23,127557.0,129.8624,130.3189,129.8624,130.2495,127557.0
2024-06-04 13:20:00,131.23,131.23,130.99,131.06,19373.0,130.2495,130.2495,130.0113,130.0807,19373.0
2024-06-04 13:30:00,131.11,131.11,130.85,131.0,10383.0,130.1304,130.1304,129.8723,130.0212,10383.0
2024-06-04 13:40:00,131.0,131.1,130.9,130.93,24942.0,130.0212,130.1204,129.9219,129.9517,24942.0
2024-06-04 13:50:00,130.93,131.05,130.85,130.87,37427.0,129.9517,130.0708,129.8723,129.8921,37427.0
2024-06-04 14:00:00,130.9,131.03,130.86,130.88,19527.0,129.9219,130.051,129.8822,129.9021,19527.0
2024-06-04 14:10:00,130.86,131.39,130.83,131.25,34037.0,129.8822,130.4083,129.8524,130.2693,34037.0
2024-06-04 14:20:00,131.25,131.35,130.97,131.07,22955.0,130.2693,130.3686,129.9914,130.0907,22955.0
2024-06-04 14:30:00,131.11,131.31,131.06,131.12,18798.0,130.1304,130.3289,130.0807,130.1403,18798.0
2024-06-04 14:40:00,131.17,131.49,131.12,131.4,23982.0,130.1899,130.5075,130.1403,130.4182,23982.0
2024-06-04 14:50:00,131.38,131.57,131.27,131.34,19606.0,130.3983,130.5869,130.2892,130.3586,19606.0
2024-06-04 15:00:00,131.34,131.39,131.14,131.27,26784.0,130.3586,130.4083,130.1601,130.2892,26784.0
2024-06-04 15:10:00,131.29,131.61,131.29,131.48,21789.0,130.309,130.6266,130.309,130.4976,21789.0
2024-06-04 15:20:00,131.45,131.86,131.41,131.6,26875.0,130.4678,130.8748,130.4281,130.6167,26875.0
2024-06-04 15:30:00,131.59,131.6,131.2,131.24,29385.0,130.6068,130.6167,130.2197,130.2594,29385.0
2024-06-04 15:40:00,131.31,131.41,131.1,131.25,92260.0,130.3289,130.4281,130.1204,130.2693,92260.0
2024-06-04 15:50:00,131.25,131.3,130.64,130.87,343634.0,130.2693,130.3189,129.6639,129.8921,343634.0
2024-06-05 09:30:00,130.54,131.14,130.01,130.42,58208.0,129.5646,130.1601,129.0386,129.4455,58208.0
2024-06-05 09:40:00,130.55,130.95,130.47,130.72,18943.0,129.5745,129.9716,129.4951,129.7433,18943.0
2024-06-05 09:50:00,130.74,130.74,130.35,130.67,12867.0,129.7631,129.7631,129.376,129.6936,12867.0
2024-06-05 10:00:00,130.56,131.11,130.46,130.92,20925.0,129.5845,130.1304,129.4852,129.9418,20925.0
2024-06-05 10:10:00,130.86,131.04,130.79,130.79,21561.0,129.8822,130.0609,129.8127,129.8127,21561.0
2024-06-05 10:20:00,130.87,131.7,130.83,131.69,21412.0,129.8921,130.7159,129.8524,130.706,21412.0
2024-06-05 10:30:00,131.72,131.88,131.47,131.54,55514.0,130.7358,130.8946,130.4877,130.5571,55514.0
2024-06-05 10:40:00,131.54,131.88,131.54,131.65,34240.0,130.5571,130.8946,130.5571,130.6663,34240.0
2024-06-05 10:50:00,131.65,131.91,131.44,131.84,47587.0,130.6663,130.9244,130.4579,130.8549,47587.0
2024-06-05 11:00:00,131.84,132.1,131.76,131.97,65914.0,130.8549,131.113,130.7755,130.9839,65914.0
2024-06-05 11:10:00,132.0,132.59,131.99,132.42,48679.0,131.0137,131.5993,131.0038,131.4306,48679.0
2024-06-05 11:20:00,132.42,132.67,132.31,132.59,16071.0,131.4306,131.6787,131.3214,131.5993,16071.0
2024-06-05 11:30:00,132.67,132.81,132.44,132.5,34478.0,131.6787,131.8177,131.4504,131.51,34478.0
2024-06-05 11:40:00,132.5,132.9,132.45,132.83,37845.0,131.51,131.907,131.4603,131.8375,37845.0
2024-06-05 11:50:00,132.86,133.17,132.81,133.08,30975.0,131.8673,132.175,131.8177,132.0856,30975.0
2024-06-05 12:00:00,133.03,133.5,132.99,133.5,36013.0,132.036,132.5025,131.9963,132.5025,36013.0
2024-06-05 12:10:00,133.45,133.65,133.4,133.46,24948.0,132.4529,132.6514,132.4032,132.4628,24948.0
2024-06-05 12:20:00,133.43,133.71,133.38,133.51,22929.0,132.433,132.7109,132.3834,132.5124,22929.0
2024-06-05 12:30:00,133.48,133.76,133.46,133.75,28431.0,132.4826,132.7606,132.4628,132.7506,28431.0
2024-06-05 12:40:00,133.76,134.11,133.69,134.0,51421.0,132.7606,133.1079,132.6911,132.9988,51421.0
2024-06-05 12:50:00,133.98,134.15,133.81,133.81,21386.0,132.9789,133.1476,132.8102,132.8102,21386.0
2024-06-05 13:00:00,133.81,134.06,133.74,133.98,19155.0,132.8102,133.0583,132.7407,132.9789,19155.0
2024-06-05 13:10:00,134.01,134.18,133.94,134.04,15380.0,133.0087,133.1774,132.9392,133.0385,15380.0
2024-06-05 13:20:00,134.02,134.1,133.84,134.04,28460.0,133.0186,133.098,132.84,133.0385,28460.0
2024-06-05 13:30:00,134.04,134.13,133.88,133.96,21790.0,133.0385,133.1278,132.8797,132.9591,21790.0
2024-06-05 13:40:00,133.99,134.1,133.77,134.1,22412.0,132.9888,133.098,132.7705,133.098,22412.0
2024-06-05 13:50:00,134.11,134.2,134.02,134.08,14701.0,133.1079,133.1973,133.0186,133.0782,14701.0
2024-06-05 14:00:00,134.02,134.11,133.82,133.88,26701.0,133.0186,133.1079,132.8201,132.8797,26701.0
2024-06-05 14:10:00,133.88,133.97,133.73,133.81,109957.0,132.8797,132.969,132.7308,132.8102,109957.0
2024-06-05 14:20:00,133.82,133.82,133.5,133.54,24321.0,132.8201,132.8201,132.5025,132.5422,24321.0
2024-06-05 14:30:00,133.58,133.82,133.54,133.75,24660.0,132.5819,132.8201,132.5422,132.7506,24660.0
2024-06-05 14:40:00,133.77,134.11,133.74,134.11,33291.0,132.7705,133.1079,132.7407,133.1079,33291.0
2024-06-05 14:50:00,134.07,134.16,133.82,133.82,19504.0,133.0682,133.1576,132.8201,132.8201,19504.0
2024-06-05 15:00:00,133.82,133.84,133.32,133.4,18950.0,132.8201,132.84,132.3238,132.4032,18950.0
2024-06-05 15:10:00,133.42,133.67,133.42,133.48,41366.0,132.4231,132.6712,132.4231,132.4826,41366.0
2024-06-05 15:20:00,133.48,133.64,133.31,133.38,32205.0,132.4826,132.6415,132.3139,132.3834,32205.0
2024-06-05 15:30:00,133.38,133.39,133.18,133.38,43170.0,132.3834,132.3933,132.1849,132.3834,43170.0
2024-06-05 15:40:00,133.37,133.49,133.16,133.2,62176.0,132.3735,132.4926,132.165,132.2047,62176.0
2024-06-05 15:50:00,133.24,133.72,133.09,133.57,242978.0,132.2444,132.7209,132.0956,132.572,242978.0
2024-06-06 09:30:00,132.46,133.03,132.28,132.76,20667.0,131.4703,132.036,131.2916,131.768,20667.0
2024-06-06 09:40:00,132.81,133.57,132.67,133.57,4236.0,131.8177,132.572,131.6787,132.572,4236.0
2024-06-06 09:50:00,133.83,133.85,133.1,133.39,37304.0,132.83,132.8499,132.1055,132.3933,37304.0
2024-06-06 10:00:00,133.41,133.88,133.32,133.87,26153.0,132.4132,132.8797,132.3238,132.8697,26153.0
2024-06-06 10:10:00,133.96,134.0,133.71,133.81,20789.0,132.9591,132.9988,132.7109,132.8102,20789.0
2024-06-06 10:20:00,133.85,134.24,133.68,134.18,48633.0,132.8499,133.237,132.6812,133.1774,48633.0
2024-06-06 10:30:00,134.1,134.11,133.59,133.72,13651.0,133.098,133.1079,132.5918,132.7209,13651.0
2024-06-06 10:40:00,133.72,133.88,133.63,133.76,12961.0,132.7209,132.8797,132.6315,132.7606,12961.0
2024-06-06 10:50:00,133.78,134.25,133.73,134.25,17907.0,132.7804,133.2469,132.7308,133.2469,17907.0
2024-06-06 11:00:00,134.26,134.34,133.83,133.9,24574.0,133.2568,133.3362,132.83,132.8995,24574.0
2024-06-06 11:10:00,133.89,134.17,133.87,134.05,12531.0,132.8896,133.1675,132.8697,133.0484,12531.0
2024-06-06 11:20:00,134.02,134.02,133.7,133.82,11154.0,133.0186,133.0186,132.701,132.8201,11154.0
2024-06-06 11:30:00,133.81,133.98,133.75,133.83,10612.0,132.8102,132.9789,132.7506,132.83,10612.0
2024-06-06 11:40:00,133.79,133.85,133.7,133.7,20651.0,132.7903,132.8499,132.701,132.701,20651.0
2024-06-06 11:50:00,133.7,133.74,133.49,133.71,22128.0,132.701,132.7407,132.4926,132.7109,22128.0
2024-06-06 12:00:00,133.69,134.18,133.69,134.18,15791.0,132.6911,133.1774,132.6911,133.1774,15791.0
2024-06-06 12:10:00,134.14,134.17,133.69,133.69,21073.0,133.1377,133.1675,132.6911,132.6911,21073.0
2024-06-06 12:20:00,133.71,134.14,133.67,134.14,15232.0,132.7109,133.1377,132.6712,133.1377,15232.0
2024-06-06 12:30:00,134.12,134.2,133.99,134.2,14804.0,133.1179,133.1973,132.9888,133.1973,14804.0
2024-06-06 12:40:00,134.17,134.2,134.07,134.11,10550.0,133.1675,133.1973,133.0682,133.1079,10550.0
2024-06-06 12:50:00,134.11,134.18,133.96,134.07,13627.0,133.1079,133.1774,132.9591,133.0682,13627.0
2024-06-06 13:00:00,134.04,134.15,133.95,133.96,17758.0,133.0385,133.1476,132.9491,132.9591,17758.0
2024-06-06 13:10:00,134.0,134.35,133.99,134.28,10930.0,132.9988,133.3461,132.9888,133.2767,10930.0
2024-06-06 13:20:00,134.26,134.27,134.05,134.19,8133.0,133.2568,133.2667,133.0484,133.1873,8133.0
2024-06-06 13:30:00,134.2,134.31,133.85,133.92,23141.0,133.1973,133.3064,132.8499,132.9194,23141.0
2024-06-06 13:40:00,133.94,134.0,133.78,133.8,49211.0,132.9392,132.9988,132.7804,132.8003,49211.0
2024-06-06 13:50:00,133.86,134.1,133.81,133.84,28234.0,132.8598,133.098,132.8102,132.84,28234.0
2024-06-06 14:00:00,133.81,133.88,133.33,133.37,27800.0,132.8102,132.8797,132.3338,132.3735,27800.0
2024-06-06 14:10:00,133.38,133.69,133.31,133.67,13492.0,132.3834,132.6911,132.3139,132.6712,13492.0
2024-06-06 14:20:00,133.64,133.7,133.57,133.66,25242.0,132.6415,132.701,132.572,132.6613,25242.0
2024-06-06 14:30:00,133.68,133.92,133.51,133.85,11987.0,132.6812,132.9194,132.5124,132.8499,11987.0
2024-06-06 14:40:00,133.85,133.96,133.81,133.91,9557.0,132.8499,132.9591,132.8102,132.9094,9557.0
2024-06-06 14:50:00,133.94,134.12,133.85,133.85,20484.0,132.9392,133.1179,132.8499,132.8499,20484.0
2024-06-06 15:00:00,133.83,133.92,133.77,133.92,10009.0,132.83,132.9194,132.7705,132.9194,10009.0
2024-06-06 15:10:00,133.95,134.02,133.77,133.9,14898.0,132.9491,133.0186,132.7705,132.8995,14898.0
2024-06-06 15:20:00,133.9,133.93,133.65,133.77,77575.0,132.8995,132.9293,132.6514,132.7705,77575.0
2024-06-06 15:30:00,133.78,133.81,133.33,133.33,77371.0,132.7804,132.8102,132.3338,132.3338,77371.0
2024-06-06 15:40:00,133.34,133.56,133.03,133.03,90085.0,132.3437,132.562,132.036,132.036,90085.0
2024-06-06 15:50:00,133.03,133.28,132.68,132.87,325728.0,132.036,132.2841,131.6886,131.8772,325728.0
2024-06-07 09:30:00,131.95,132.52,131.29,131.77,47463.0,130.9641,131.5298,130.309,130.7854,47463.0
2024-06-07 09:40:00,131.77,132.63,131.76,132.35,20212.0,130.7854,131.639,130.7755,131.3611,20212.0
2024-06-07 09:50:00,132.4,132.58,131.7,132.03,25201.0,131.4107,131.5894,130.7159,131.0435,25201.0
2024-06-07 10:00:00,132.06,132.63,131.96,132.48,18163.0,131.0733,131.639,130.974,131.4901,18163.0
2024-06-07 10:10:00,132.56,133.09,132.47,132.78,22028.0,131.5695,132.0956,131.4802,131.7879,22028.0
2024-06-07 10:20:00,132.9,133.08,132.81,133.02,10879.0,131.907,132.0856,131.8177,132.0261,10879.0
2024-06-07 10:30:00,132.95,133.18,132.66,132.84,14489.0,131.9566,132.1849,131.6688,131.8474,14489.0
2024-06-07 10:40:00,132.92,133.01,132.72,132.79,35102.0,131.9268,132.0162,131.7283,131.7978,35102.0
2024-06-07 10:50:00,132.74,132.76,132.51,132.61,9249.0,131.7482,131.768,131.5199,131.6191,9249.0
2024-06-07 11:00:00,132.6,132.81,132.44,132.48,7487.0,131.6092,131.8177,131.4504,131.4901,7487.0
2024-06-07 11:10:00,132.5,132.67,132.02,132.44,891809.0,131.51,131.6787,131.0336,131.4504,891809.0
2024-06-07 11:20:00,132.47,132.91,132.46,132.81,14755.0,131.4802,131.9169,131.4703,131.8177,14755.0
2024-06-07 11:30:00,132.83,133.04,132.83,132.97,13878.0,131.8375,132.0459,131.8375,131.9765,13878.0
2024-06-07 11:40:00,133.03,133.12,132.97,133.11,3760.0,132.036,132.1253,131.9765,132.1154,3760.0
2024-06-07 11:50:00,133.12,133.12,132.97,133.11,6552.0,132.1253,132.1253,131.9765,132.1154,6552.0
2024-06-07 12:00:00,133.08,133.2,133.07,133.17,9046.0,132.0856,132.2047,132.0757,132.175,9046.0
2024-06-07 12:10:00,133.16,133.25,133.11,133.22,2777.0,132.165,132.2544,132.1154,132.2246,2777.0
2024-06-07 12:20:00,133.22,133.38,132.93,132.97,14690.0,132.2246,132.3834,131.9368,131.9765,14690.0
2024-06-07 12:30:00,133.01,133.02,132.52,132.57,6979.0,132.0162,132.0261,131.5298,131.5794,6979.0
2024-06-07 12:40:00,132.56,132.64,132.35,132.61,8534.0,131.5695,131.6489,131.3611,131.6191,8534.0
2024-06-07 12:50:00,132.63,132.68,132.48,132.55,21236.0,131.639,131.6886,131.4901,131.5596,21236.0
2024-06-07 13:00:00,132.52,132.66,132.38,132.66,16768.0,131.5298,131.6688,131.3909,131.6688,16768.0
2024-06-07 13:10:00,132.64,132.73,132.48,132.59,15890.0,131.6489,131.7383,131.4901,131.5993,15890.0
2024-06-07 13:20:00,132.53,132.73,132.53,132.58,6514.0,131.5397,131.7383,131.5397,131.5894,6514.0
2024-06-07 13:30:00,132.58,132.64,132.45,132.45,6863.0,131.5894,131.6489,131.4603,131.4603,6863.0
2024-06-07 13:40:00,132.43,132.64,132.43,132.59,3857.0,131.4405,131.6489,131.4405,131.5993,3857.0
2024-06-07 13:50:00,132.55,132.69,132.53,132.6,7243.0,131.5596,131.6985,131.5397,131.6092,7243.0
2024-06-07 14:00:00,132.6,132.6,132.4,132.43,19316.0,131.6092,131.6092,131.4107,131.4405,19316.0
2024-06-07 14:10:00,132.41,132.52,132.4,132.51,6286.0,131.4206,131.5298,131.4107,131.5199,6286.0
2024-06-07 14:20:00,132.46,132.77,132.46,132.67,22105.0,131.4703,131.778,131.4703,131.6787,22105.0
2024-06-07 14:30:00,132.66,132.69,132.51,132.65,10948.0,131.6688,131.6985,131.5199,131.6588,10948.0
2024-06-07 14:40:00,132.65,132.97,132.62,132.93,10275.0,131.6588,131.9765,131.6291,131.9368,10275.0
2024-06-07 14:50:00,132.97,133.06,132.84,132.99,10997.0,131.9765,132.0658,131.8474,131.9963,10997.0
2024-06-07 15:00:00,132.97,133.13,132.85,132.88,14447.0,131.9765,132.1353,131.8574,131.8871,14447.0
2024-06-07 15:10:00,132.86,133.13,132.86,133.05,13535.0,131.8673,132.1353,131.8673,132.0559,13535.0
2024-06-07 15:20:00,133.07,133.15,132.87,133.12,10873.0,132.0757,132.1551,131.8772,132.1253,10873.0
2024-06-07 15:30:00,133.1,133.26,133.06,133.1,24284.0,132.1055,132.2643,132.0658,132.1055,24284.0
2024-06-07 15:40:00,133.11,133.17,132.9,133.01,45069.0,132.1154,132.175,131.907,132.0162,45069.0
2024-06-07 15:50:00,133.0,133.11,132.88,132.98,99528.0,132.0062,132.1154,131.8871,131.9864,99528.0
2024-06-10 09:30:00,132.87,133.85,132.87,133.3,36499.0,131.8772,132.8499,131.8772,132.304,36499.0
2024-06-10 09:40:00,133.29,133.6,132.91,133.23,47324.0,132.2941,132.6018,131.9169,132.2345,47324.0
2024-06-10 09:50:00,133.28,133.44,133.15,133.29,7471.0,132.2841,132.4429,132.1551,132.2941,7471.0
2024-06-10 10:00:00,133.28,133.35,132.94,133.24,19071.0,132.2841,132.3536,131.9467,132.2444,19071.0
2024-06-10 10:10:00,133.21,133.22,132.42,132.43,7906.0,132.2147,132.2246,131.4306,131.4405,7906.0
2024-06-10 10:20:00,132.46,132.85,132.41,132.58,13150.0,131.4703,131.8574,131.4206,131.5894,13150.0
2024-06-10 10:30:00,132.59,132.8,132.51,132.69,13208.0,131.5993,131.8077,131.5199,131.6985,13208.0
2024-06-10 10:40:00,132.7,132.94,132.57,132.69,15866.0,131.7085,131.9467,131.5794,131.6985,15866.0
2024-06-10 10:50:00,132.71,132.71,132.4,132.62,10460.0,131.7184,131.7184,131.4107,131.6291,10460.0
2024-06-10 11:00:00,132.65,132.9,132.64,132.83,12171.0,131.6588,131.907,131.6489,131.8375,12171.0
2024-06-10 11:10:00,132.86,132.89,132.63,132.63,7743.0,131.8673,131.8971,131.639,131.639,7743.0
2024-06-10 11:20:00,132.68,133.06,132.63,132.91,24518.0,131.6886,132.0658,131.639,131.9169,24518.0
2024-06-10 11:30:00,132.94,133.07,132.51,132.61,36740.0,131.9467,132.0757,131.5199,131.6191,36740.0
2024-06-10 11:40:00,132.61,132.68,132.36,132.42,19280.0,131.6191,131.6886,131.371,131.4306,19280.0
2024-06-10 11:50:00,132.42,132.56,132.4,132.52,6338.0,131.4306,131.5695,131.4107,131.5298,6338.0
2024-06-10 12:00:00,132.55,132.58,132.4,132.4,9826.0,131.5596,131.5894,131.4107,131.4107,9826.0
2024-06-10 12:10:00,132.4,132.54,132.25,132.54,6197.0,131.4107,131.5497,131.2618,131.5497,6197.0
2024-06-10 12:20:00,132.51,132.67,132.47,132.59,7645.0,131.5199,131.6787,131.4802,131.5993,7645.0
2024-06-10 12:30:00,132.58,132.74,132.44,132.73,9056.0,131.5894,131.7482,131.4504,131.7383,9056.0
2024-06-10 12:40:00,132.71,132.71,132.48,132.48,5459.0,131.7184,131.7184,131.4901,131.4901,5459.0
2024-06-10 12:50:00,132.55,132.62,132.41,132.44,5825.0,131.5596,131.6291,131.4206,131.4504,5825.0
2024-06-10 13:00:00,132.44,132.44,132.27,132.32,4327.0,131.4504,131.4504,131.2817,131.3313,4327.0
2024-06-10 13:10:00,132.36,132.71,132.31,132.71,8143.0,131.371,131.7184,131.3214,131.7184,8143.0
2024-06-10 13:20:00,132.69,132.71,132.57,132.63,8492.0,131.6985,131.7184,131.5794,131.639,8492.0
2024-06-10 13:30:00,132.6,132.83,132.57,132.78,4498.0,131.6092,131.8375,131.5794,131.7879,4498.0
2024-06-10 13:40:00,132.79,133.33,132.68,133.14,36139.0,131.7978,132.3338,131.6886,132.1452,36139.0
2024-06-10 13:50:00,133.08,133.15,133.02,133.05,5795.0,132.0856,132.1551,132.0261,132.0559,5795.0
2024-06-10 14:00:00,133.11,133.16,133.04,133.13,9658.0,132.1154,132.165,132.0459,132.1353,9658.0
2024-06-10 14:10:00,133.13,133.35,133.04,133.35,39823.0,132.1353,132.3536,132.0459,132.3536,39823.0
2024-06-10 14:20:00,133.29,133.29,133.06,133.15,10221.0,132.2941,132.2941,132.0658,132.1551,10221.0
2024-06-10 14:30:00,133.19,133.34,133.19,133.28,27363.0,132.1948,132.3437,132.1948,132.2841,27363.0
2024-06-10 14:40:00,133.28,133.35,133.2,133.27,10323.0,132.2841,132.3536,132.2047,132.2742,10323.0
2024-06-10 14:50:00,133.27,133.3,133.26,133.29,6892.0,132.2742,132.304,132.2643,132.2941,6892.0
2024-06-10 15:00:00,133.28,133.31,133.24,133.3,16321.0,132.2841,132.3139,132.2444,132.304,16321.0
2024-06-10 15:10:00,133.25,133.3,133.18,133.26,9342.0,132.2544,132.304,132.1849,132.2643,9342.0
2024-06-10 15:20:00,133.3,133.4,133.24,133.4,18726.0,132.304,132.4032,132.2444,132.4032,18726.0
2024-06-10 15:30:00,133.39,133.4,133.31,133.35,21722.0,132.3933,132.4032,132.3139,132.3536,21722.0
2024-06-10 15:40:00,133.35,133.36,133.12,133.12,57567.0,132.3536,132.3635,132.1253,132.1253,57567.0
2024-06-10 15:50:00,133.11,133.16,132.78,133.1,71468.0,132.1154,132.165,131.7879,132.1055,71468.0
2024-06-11 09:30:00,132.64,132.84,131.55,131.78,12797.0,131.6489,131.8474,130.5671,130.7953,12797.0
2024-06-11 09:40:00,131.99,132.27,131.49,131.66,13770.0,131.0038,131.2817,130.5075,130.6762,13770.0
2024-06-11 09:50:00,131.76,132.2,131.66,132.2,34754.0,130.7755,131.2122,130.6762,131.2122,34754.0
2024-06-11 10:00:00,132.18,132.29,131.92,132.02,30162.0,131.1924,131.3015,130.9343,131.0336,30162.0
2024-06-11 10:10:00,132.02,132.42,131.83,132.41,30971.0,131.0336,131.4306,130.845,131.4206,30971.0
2024-06-11 10:20:00,132.41,132.42,132.08,132.35,20349.0,131.4206,131.4306,131.0931,131.3611,20349.0
2024-06-11 10:30:00,132.37,132.64,132.33,132.61,12927.0,131.3809,131.6489,131.3412,131.6191,12927.0
2024-06-11 10:40:00,132.65,132.85,132.6,132.83,31262.0,131.6588,131.8574,131.6092,131.8375,31262.0
2024-06-11 10:50:00,132.8,132.8,132.53,132.72,9994.0,131.8077,131.8077,131.5397,131.7283,9994.0
2024-06-11 11:00:00,132.72,132.73,132.44,132.45,8310.0,131.7283,131.7383,131.4504,131.4603,8310.0
2024-06-11 11:10:00,132.45,132.56,132.42,132.56,8436.0,131.4603,131.5695,131.4306,131.5695,8436.0
2024-06-11 11:20:00,132.59,132.61,132.35,132.5,9677.0,131.5993,131.6191,131.3611,131.51,9677.0
2024-06-11 11:30:00,132.52,132.53,132.26,132.26,6912.0,131.5298,131.5397,131.2718,131.2718,6912.0
2024-06-11 11:40:00,132.25,132.4,132.2,132.36,11149.0,131.2618,131.4107,131.2122,131.371,11149.0
2024-06-11 11:50:00,132.35,132.45,132.31,132.33,10086.0,131.3611,131.4603,131.3214,131.3412,10086.0
2024-06-11 12:00:00,132.31,132.5,132.25,132.48,7145.0,131.3214,131.51,131.2618,131.4901,7145.0
2024-06-11 12:10:00,132.5,132.64,132.46,132.6,6782.0,131.51,131.6489,131.4703,131.6092,6782.0
2024-06-11 12:20:00,132.59,132.63,132.43,132.58,21925.0,131.5993,131.639,131.4405,131.5894,21925.0
2024-06-11 12:30:00,132.61,132.9,132.58,132.89,6304.0,131.6191,131.907,131.5894,131.8971,6304.0
2024-06-11 12:40:00,132.91,132.95,132.76,132.82,10696.0,131.9169,131.9566,131.768,131.8276,10696.0
2024-06-11 12:50:00,132.87,132.99,132.78,132.96,7820.0,131.8772,131.9963,131.7879,131.9665,7820.0
2024-06-11 13:00:00,132.91,132.91,132.69,132.83,14140.0,131.9169,131.9169,131.6985,131.8375,14140.0
2024-06-11 13:10:00,132.82,132.92,132.69,132.69,11360.0,131.8276,131.9268,131.6985,131.6985,11360.0
2024-06-11 13:20:00,132.7,132.7,132.55,132.66,10275.0,131.7085,131.7085,131.5596,131.6688,10275.0
2024-06-11 13:30:00,132.69,132.76,132.57,132.72,19347.0,131.6985,131.768,131.5794,131.7283,19347.0
2024-06-11 13:40:00,132.72,132.82,132.62,132.81,57542.0,131.7283,131.8276,131.6291,131.8177,57542.0
2024-06-11 13:50:00,132.86,132.99,132.82,132.88,18195.0,131.8673,131.9963,131.8276,131.8871,18195.0
2024-06-11 14:00:00,132.88,132.88,132.65,132.74,11469.0,131.8871,131.8871,131.6588,131.7482,11469.0
2024-06-11 14:10:00,132.77,132.94,132.76,132.92,11229.0,131.778,131.9467,131.768,131.9268,11229.0
2024-06-11 14:20:00,132.94,132.98,132.74,132.78,9884.0,131.9467,131.9864,131.7482,131.7879,9884.0
2024-06-11 14:30:00,132.8,132.83,132.67,132.67,6714.0,131.8077,131.8375,131.6787,131.6787,6714.0
2024-06-11 14:40:00,132.68,132.79,132.56,132.67,21633.0,131.6886,131.7978,131.5695,131.6787,21633.0
2024-06-11 14:50:00,132.66,132.78,132.58,132.77,32771.0,131.6688,131.7879,131.5894,131.778,32771.0
2024-06-11 15:00:00,132.77,132.8,132.63,132.68,22324.0,131.778,131.8077,131.639,131.6886,22324.0
2024-06-11 15:10:00,132.7,132.7,132.53,132.55,26612.0,131.7085,131.7085,131.5397,131.5596,26612.0
2024-06-11 15:20:00,132.52,132.55,132.19,132.19,82108.0,131.5298,131.5596,131.2023,131.2023,82108.0
2024-06-11 15:30:00,132.17,132.19,131.99,132.19,45562.0,131.1824,131.2023,131.0038,131.2023,45562.0
2024-06-11 15:40:00,132.19,132.45,132.1,132.25,79149.0,131.2023,131.4603,131.113,131.2618,79149.0
2024-06-11 15:50:00,132.25,132.5,132.11,132.12,298793.0,131.2618,131.51,131.1229,131.1328,298793.0
2024-06-12 09:30:00,133.63,133.64,132.33,132.59,51906.0,132.6315,132.6415,131.3412,131.5993,51906.0
2024-06-12 09:40:00,132.83,133.26,132.69,132.8,57017.0,131.8375,132.2643,131.6985,131.8077,57017.0
2024-06-12 09:50:00,132.72,132.93,132.44,132.77,39723.0,131.7283,131.9368,131.4504,131.778,39723.0
2024-06-12 10:00:00,132.73,132.9,132.34,132.4,34775.0,131.7383,131.907,131.3512,131.4107,34775.0
2024-06-12 10:10:00,132.47,133.23,132.37,133.18,37371.0,131.4802,132.2345,131.3809,132.1849,37371.0
2024-06-12 10:20:00,133.14,133.19,132.47,132.59,80844.0,132.1452,132.1948,131.4802,131.5993,80844.0
2024-06-12 10:30:00,132.59,133.12,132.52,132.91,41872.0,131.5993,132.1253,131.5298,131.9169,41872.0
2024-06-12 10:40:00,132.88,132.97,132.63,132.78,16910.0,131.8871,131.9765,131.639,131.7879,16910.0
2024-06-12 10:50:00,132.79,133.08,132.64,132.94,8290.0,131.7978,132.0856,131.6489,131.9467,8290.0
2024-06-12 11:00:00,132.89,132.89,132.67,132.71,9762.0,131.8971,131.8971,131.6787,131.7184,9762.0
2024-06-12 11:10:00,132.74,132.77,132.5,132.65,9362.0,131.7482,131.778,131.51,131.6588,9362.0
2024-06-12 11:20:00,132.65,132.75,132.57,132.75,8472.0,131.6588,131.7581,131.5794,131.7581,8472.0
2024-06-12 11:30:00,132.75,132.99,132.75,132.9,17538.0,131.7581,131.9963,131.7581,131.907,17538.0
2024-06-12 11:40:00,132.88,133.1,132.87,133.06,12196.0,131.8871,132.1055,131.8772,132.0658,12196.0
2024-06-12 11:50:00,133.08,133.24,133.01,133.24,10677.0,132.0856,132.2444,132.0162,132.2444,10677.0
2024-06-12 12:00:00,133.18,133.35,133.17,133.23,13270.0,132.1849,132.3536,132.175,132.2345,13270.0
2024-06-12 12:10:00,133.22,133.37,133.14,133.33,11182.0,132.2246,132.3735,132.1452,132.3338,11182.0
2024-06-12 12:20:00,133.37,133.49,133.33,133.43,9962.0,132.3735,132.4926,132.3338,132.433,9962.0
2024-06-12 12:30:00,133.45,133.5,133.31,133.31,13031.0,132.4529,132.5025,132.3139,132.3139,13031.0
2024-06-12 12:40:00,133.32,133.57,133.32,133.51,10619.0,132.3238,132.572,132.3238,132.5124,10619.0
2024-06-12 12:50:00,133.51,133.55,133.44,133.48,9001.0,132.5124,132.5521,132.4429,132.4826,9001.0
2024-06-12 13:00:00,133.47,133.61,133.46,133.56,12125.0,132.4727,132.6117,132.4628,132.562,12125.0
2024-06-12 13:10:00,133.53,133.53,133.32,133.39,12417.0,132.5323,132.5323,132.3238,132.3933,12417.0
2024-06-12 13:20:00,133.35,133.47,133.26,133.4,30868.0,132.3536,132.4727,132.2643,132.4032,30868.0
2024-06-12 13:30:00,133.42,133.5,133.18,133.42,11001.0,132.4231,132.5025,132.1849,132.4231,11001.0
2024-06-12 13:40:00,133.42,133.49,133.31,133.43,13837.0,132.4231,132.4926,132.3139,132.433,13837.0
2024-06-12 13:50:00,133.45,133.54,133.37,133.38,13002.0,132.4529,132.5422,132.3735,132.3834,13002.0
2024-06-12 14:00:00,133.38,133.4,132.72,133.35,41738.0,132.3834,132.4032,131.7283,132.3536,41738.0
2024-06-12 14:10:00,133.27,133.46,133.27,133.36,39475.0,132.2742,132.4628,132.2742,132.3635,39475.0
2024-06-12 14:20:00,133.35,133.42,133.26,133.31,17235.0,132.3536,132.4231,132.2643,132.3139,17235.0
2024-06-12 14:30:00,133.3,133.55,133.26,133.51,22566.0,132.304,132.5521,132.2643,132.5124,22566.0
2024-06-12 14:40:00,133.54,133.54,133.09,133.32,18738.0,132.5422,132.5422,132.0956,132.3238,18738.0
2024-06-12 14:50:00,133.36,133.51,133.22,133.22,63538.0,132.3635,132.5124,132.2246,132.2246,63538.0
2024-06-12 15:00:00,133.21,133.45,133.2,133.28,10608.0,132.2147,132.4529,132.2047,132.2841,10608.0
2024-06-12 15:10:00,133.24,133.4,133.24,133.4,34431.0,132.2444,132.4032,132.2444,132.4032,34431.0
2024-06-12 15:20:00,133.4,133.49,133.01,133.01,64364.0,132.4032,132.4926,132.0162,132.0162,64364.0
2024-06-12 15:30:00,133.0,133.07,132.8,132.81,45714.0,132.0062,132.0757,131.8077,131.8177,45714.0
2024-06-12 15:40:00,132.8,133.15,132.79,133.07,70588.0,131.8077,132.1551,131.7978,132.0757,70588.0
2024-06-12 15:50:00,133.04,133.43,133.01,133.15,145651.0,132.0459,132.433,132.0162,132.1551,145651.0
2024-06-13 09:30:00,132.59,133.0,131.85,132.05,36366.0,131.5993,132.0062,130.8648,131.0633,36366.0
2024-06-13 09:40:00,132.29,132.56,131.2,131.23,34794.0,131.3015,131.5695,130.2197,130.2495,34794.0
2024-06-13 09:50:00,131.28,131.57,131.09,131.16,32000.0,130.2991,130.5869,130.1105,130.18,32000.0
2024-06-13 10:00:00,131.16,131.32,130.76,130.76,31398.0,130.18,130.3388,129.783,129.783,31398.0
2024-06-13 10:10:00,130.75,130.89,130.52,130.7,61337.0,129.773,129.912,129.5448,129.7234,61337.0
2024-06-13 10:20:00,130.72,130.86,130.07,130.31,39052.0,129.7433,129.8822,129.0981,129.3363,39052.0
2024-06-13 10:30:00,130.3,130.41,130.13,130.38,55106.0,129.3264,129.4356,129.1577,129.4058,55106.0
2024-06-13 10:40:00,130.38,130.83,130.36,130.81,35069.0,129.4058,129.8524,129.386,129.8326,35069.0
2024-06-13 10:50:00,130.81,130.86,130.56,130.86,30280.0,129.8326,129.8822,129.5845,129.8822,30280.0
2024-06-13 11:00:00,130.84,131.13,130.67,130.8,40199.0,129.8624,130.1502,129.6936,129.8227,40199.0
2024-06-13 11:10:00,130.73,130.94,130.7,130.79,36463.0,129.7532,129.9616,129.7234,129.8127,36463.0
2024-06-13 11:20:00,130.8,131.02,130.7,130.89,29607.0,129.8227,130.041,129.7234,129.912,29607.0
2024-06-13 11:30:00,130.95,131.12,130.79,130.79,29147.0,129.9716,130.1403,129.8127,129.8127,29147.0
2024-06-13 11:40:00,130.77,130.94,130.67,130.67,36869.0,129.7929,129.9616,129.6936,129.6936,36869.0
2024-06-13 11:50:00,130.7,130.7,130.34,130.38,14978.0,129.7234,129.7234,129.3661,129.4058,14978.0
2024-06-13 12:00:00,130.33,130.33,130.04,130.13,25372.0,129.3562,129.3562,129.0684,129.1577,25372.0
2024-06-13 12:10:00,130.13,130.48,130.13,130.38,17663.0,129.1577,129.5051,129.1577,129.4058,17663.0
2024-06-13 12:20:00,130.38,130.55,130.25,130.27,24266.0,129.4058,129.5745,129.2768,129.2966,24266.0
2024-06-13 12:30:00,130.28,130.54,130.28,130.49,21857.0,129.3066,129.5646,129.3066,129.515,21857.0
2024-06-13 12:40:00,130.46,130.64,130.44,130.51,28495.0,129.4852,129.6639,129.4654,129.5348,28495.0
2024-06-13 12:50:00,130.53,130.63,130.44,130.46,20213.0,129.5547,129.6539,129.4654,129.4852,20213.0
2024-06-13 13:00:00,130.45,130.79,130.43,130.7,20586.0,129.4753,129.8127,129.4554,129.7234,20586.0
2024-06-13 13:10:00,130.74,130.79,130.57,130.59,19873.0,129.7631,129.8127,129.5944,129.6142,19873.0
2024-06-13 13:20:00,130.58,130.98,130.58,130.97,14204.0,129.6043,130.0013,129.6043,129.9914,14204.0
2024-06-13 13:30:00,130.94,131.01,130.69,130.69,28086.0,129.9616,130.0311,129.7135,129.7135,28086.0
2024-06-13 13:40:00,130.72,130.81,130.57,130.8,21473.0,129.7433,129.8326,129.5944,129.8227,21473.0
2024-06-13 13:50:00,130.8,130.87,130.73,130.75,16641.0,129.8227,129.8921,129.7532,129.773,16641.0
2024-06-13 14:00:00,130.72,131.12,130.71,131.09,12172.0,129.7433,130.1403,129.7333,130.1105,12172.0
2024-06-13 14:10:00,131.06,131.06,130.79,130.81,22412.0,130.0807,130.0807,129.8127,129.8326,22412.0
2024-06-13 14:20:00,130.78,130.8,130.7,130.74,22796.0,129.8028,129.8227,129.7234,129.7631,22796.0
2024-06-13 14:30:00,130.74,130.93,130.72,130.75,36928.0,129.7631,129.9517,129.7433,129.773,36928.0
2024-06-13 14:40:00,130.76,130.85,130.72,130.76,16111.0,129.783,129.8723,129.7433,129.783,16111.0
2024-06-13 14:50:00,130.74,130.89,130.67,130.84,21880.0,129.7631,129.912,129.6936,129.8624,21880.0
2024-06-13 15:00:00,130.82,130.96,130.74,130.9,34935.0,129.8425,129.9815,129.7631,129.9219,34935.0
2024-06-13 15:10:00,130.87,130.95,130.8,130.95,25128.0,129.8921,129.9716,129.8227,129.9716,25128.0
2024-06-13 15:20:00,130.95,131.04,130.92,131.02,42556.0,129.9716,130.0609,129.9418,130.041,42556.0
2024-06-13 15:30:00,131.01,131.21,130.6,130.7,86487.0,130.0311,130.2296,129.6242,129.7234,86487.0
2024-06-13 15:40:00,130.7,130.94,130.6,130.76,55896.0,129.7234,129.9616,129.6242,129.783,55896.0
2024-06-13 15:50:00,130.78,130.92,130.45,130.56,309771.0,129.8028,129.9418,129.4753,129.5845,309771.0
2024-06-14 09:30:00,130.0,130.74,129.24,129.82,88997.0,129.0286,129.7631,128.2743,128.85,88997.0
2024-06-14 09:40:00,129.92,130.08,129.62,129.94,7250.0,128.9492,129.1081,128.6515,128.9691,7250.0
2024-06-14 09:50:00,129.87,130.02,129.71,129.71,11580.0,128.8996,129.0485,128.7408,128.7408,11580.0
2024-06-14 10:00:00,129.6,129.6,129.27,129.5,16135.0,128.6316,128.6316,128.3041,128.5324,16135.0
2024-06-14 10:10:00,129.5,129.88,129.42,129.84,31386.0,128.5324,128.9095,128.453,128.8698,31386.0
2024-06-14 10:20:00,129.79,129.94,129.54,129.86,87749.0,128.8202,128.9691,128.5721,128.8897,87749.0
2024-06-14 10:30:00,129.86,129.99,129.61,129.65,15058.0,128.8897,129.0187,128.6416,128.6813,15058.0
2024-06-14 10:40:00,129.7,130.23,129.62,130.22,14291.0,128.7309,129.2569,128.6515,129.247,14291.0
2024-06-14 10:50:00,130.19,130.19,129.62,129.7,26830.0,129.2172,129.2172,128.6515,128.7309,26830.0
2024-06-14 11:00:00,129.72,129.88,129.58,129.58,20607.0,128.7507,128.9095,128.6118,128.6118,20607.0
2024-06-14 11:10:00,129.61,129.9,129.6,129.84,17768.0,128.6416,128.9294,128.6316,128.8698,17768.0
2024-06-14 11:20:00,129.84,130.1,129.84,130.06,34373.0,128.8698,129.1279,128.8698,129.0882,34373.0
2024-06-14 11:30:00,130.07,130.2,129.83,129.91,54316.0,129.0981,129.2272,128.8599,128.9393,54316.0
2024-06-14 11:40:00,129.87,129.94,129.7,129.94,13185.0,128.8996,128.9691,128.7309,128.9691,13185.0
2024-06-14 11:50:00,129.94,129.94,129.67,129.81,34307.0,128.9691,128.9691,128.7011,128.8401,34307.0
2024-06-14 12:00:00,129.8,129.85,129.71,129.82,10524.0,128.8301,128.8798,128.7408,128.85,10524.0
2024-06-14 12:10:00,129.82,129.93,129.82,129.88,10934.0,128.85,128.9592,128.85,128.9095,10934.0
2024-06-14 12:20:00,129.89,130.05,129.84,129.93,18801.0,128.9195,129.0783,128.8698,128.9592,18801.0
2024-06-14 12:30:00,129.88,129.98,129.86,129.98,4732.0,128.9095,129.0088,128.8897,129.0088,4732.0
2024-06-14 12:40:00,129.97,129.97,129.78,129.82,9550.0,128.9989,128.9989,128.8103,128.85,9550.0
2024-06-14 12:50:00,129.85,130.05,129.85,129.95,25026.0,128.8798,129.0783,128.8798,128.979,25026.0
2024-06-14 13:00:00,129.98,130.13,129.98,130.13,27339.0,129.0088,129.1577,129.0088,129.1577,27339.0
2024-06-14 13:10:00,130.13,130.25,130.11,130.12,10725.0,129.1577,129.2768,129.1378,129.1478,10725.0
2024-06-14 13:20:00,130.12,130.15,130.05,130.08,7122.0,129.1478,129.1775,129.0783,129.1081,7122.0
2024-06-14 13:30:00,130.1,130.1,129.97,130.06,15802.0,129.1279,129.1279,128.9989,129.0882,15802.0
2024-06-14 13:40:00,130.08,130.13,129.89,129.98,12918.0,129.1081,129.1577,128.9195,129.0088,12918.0
2024-06-14 13:50:00,130.0,130.03,129.83,129.9,11150.0,129.0286,129.0584,128.8599,128.9294,11150.0
2024-06-14 14:00:00,129.86,130.05,129.85,129.89,263539.0,128.8897,129.0783,128.8798,128.9195,263539.0
2024-06-14 14:10:00,129.91,130.16,129.78,130.16,55021.0,128.9393,129.1875,128.8103,129.1875,55021.0
2024-06-14 14:20:00,130.18,130.36,130.13,130.3,8765.0,129.2073,129.386,129.1577,129.3264,8765.0
2024-06-14 14:30:00,130.3,130.35,130.17,130.17,16876.0,129.3264,129.376,129.1974,129.1974,16876.0
2024-06-14 14:40:00,130.17,130.36,130.13,130.22,12371.0,129.1974,129.386,129.1577,129.247,12371.0
2024-06-14 14:50:00,130.24,130.3,130.07,130.17,74103.0,129.2669,129.3264,129.0981,129.1974,74103.0
2024-06-14 15:00:00,130.19,130.22,130.14,130.16,21161.0,129.2172,129.247,129.1676,129.1875,21161.0
2024-06-14 15:10:00,130.18,130.2,130.05,130.16,18016.0,129.2073,129.2272,129.0783,129.1875,18016.0
2024-06-14 15:20:00,130.16,130.37,130.15,130.18,58717.0,129.1875,129.3959,129.1775,129.2073,58717.0
2024-06-14 15:30:00,130.15,130.15,129.88,129.96,27598.0,129.1775,129.1775,128.9095,128.9889,27598.0
2024-06-14 15:40:00,129.94,130.0,129.76,129.92,65453.0,128.9691,129.0286,128.7904,128.9492,65453.0
2024-06-14 15:50:00,129.91,130.0,129.73,129.88,157464.0,128.9393,129.0286,128.7607,128.9095,157464.0
2024-06-17 09:30:00,131.11,131.11,129.62,130.63,39994.0,130.1304,130.1304,128.6515,129.6539,39994.0
2024-06-17 09:40:00,130.47,130.48,129.5,129.53,26388.0,129.4951,129.5051,128.5324,128.5622,26388.0
2024-06-17 09:50:00,129.54,130.49,129.54,130.43,20526.0,128.5721,129.515,128.5721,129.4554,20526.0
2024-06-17 10:00:00,130.43,131.01,130.14,131.0,30822.0,129.4554,130.0311,129.1676,130.0212,30822.0
2024-06-17 10:10:00,130.97,131.06,130.84,130.99,16961.0,129.9914,130.0807,129.8624,130.0113,16961.0
2024-06-17 10:20:00,130.98,131.03,130.73,130.75,56690.0,130.0013,130.051,129.7532,129.773,56690.0
2024-06-17 10:30:00,130.73,130.95,130.43,130.43,35892.0,129.7532,129.9716,129.4554,129.4554,35892.0
2024-06-17 10:40:00,130.42,130.64,130.39,130.58,12642.0,129.4455,129.6639,129.4157,129.6043,12642.0
2024-06-17 10:50:00,130.58,130.64,130.49,130.53,27478.0,129.6043,129.6639,129.515,129.5547,27478.0
2024-06-17 11:00:00,130.58,130.8,130.39,130.8,30697.0,129.6043,129.8227,129.4157,129.8227,30697.0
2024-06-17 11:10:00,130.77,130.88,130.67,130.7,23633.0,129.7929,129.9021,129.6936,129.7234,23633.0
2024-06-17 11:20:00,130.69,130.79,130.59,130.65,30951.0,129.7135,129.8127,129.6142,129.6738,30951.0
2024-06-17 11:30:00,130.73,130.73,130.26,130.44,40739.0,129.7532,129.7532,129.2867,129.4654,40739.0
2024-06-17 11:40:00,130.44,130.67,130.43,130.59,24632.0,129.4654,129.6936,129.4554,129.6142,24632.0
2024-06-17 11:50:00,130.64,130.7,130.53,130.53,14026.0,129.6639,129.7234,129.5547,129.5547,14026.0
2024-06-17 12:00:00,130.53,130.63,130.53,130.61,9831.0,129.5547,129.6539,129.5547,129.6341,9831.0
2024-06-17 12:10:00,130.61,130.82,130.6,130.66,16472.0,129.6341,129.8425,129.6242,129.6837,16472.0
2024-06-17 12:20:00,130.65,130.82,130.57,130.77,13376.0,129.6738,129.8425,129.5944,129.7929,13376.0
2024-06-17 12:30:00,130.8,130.81,130.69,130.74,11442.0,129.8227,129.8326,129.7135,129.7631,11442.0
2024-06-17 12:40:00,130.71,130.85,130.62,130.85,14793.0,129.7333,129.8723,129.644,129.8723,14793.0
2024-06-17 12:50:00,130.88,130.94,130.82,130.83,17357.0,129.9021,129.9616,129.8425,129.8524,17357.0
2024-06-17 13:00:00,130.84,130.88,130.74,130.82,13472.0,129.8624,129.9021,129.7631,129.8425,13472.0
2024-06-17 13:10:00,130.81,130.94,130.76,130.88,29949.0,129.8326,129.9616,129.783,129.9021,29949.0
2024-06-17 13:20:00,130.91,130.94,130.77,130.81,29156.0,129.9318,129.9616,129.7929,129.8326,29156.0
2024-06-17 13:30:00,130.81,131.05,130.8,131.02,17865.0,129.8326,130.0708,129.8227,130.041,17865.0
2024-06-17 13:40:00,131.01,131.01,130.78,130.96,18124.0,130.0311,130.0311,129.8028,129.9815,18124.0
2024-06-17 13:50:00,130.96,131.09,130.91,131.05,12106.0,129.9815,130.1105,129.9318,130.0708,12106.0
2024-06-17 14:00:00,131.05,131.08,130.98,131.06,23580.0,130.0708,130.1006,130.0013,130.0807,23580.0
2024-06-17 14:10:00,131.09,131.16,130.92,131.03,21795.0,130.1105,130.18,129.9418,130.051,21795.0
2024-06-17 14:20:00,131.03,131.18,130.96,131.17,36082.0,130.051,130.1998,129.9815,130.1899,36082.0
2024-06-17 14:30:00,131.17,131.32,131.11,131.21,29733.0,130.1899,130.3388,130.1304,130.2296,29733.0
2024-06-17 14:40:00,131.22,131.33,131.16,131.29,25593.0,130.2395,130.3487,130.18,130.309,25593.0
2024-06-17 14:50:00,131.33,131.39,131.0,131.0,18100.0,130.3487,130.4083,130.0212,130.0212,18100.0
2024-06-17 15:00:00,130.92,131.24,130.92,131.24,19053.0,129.9418,130.2594,129.9418,130.2594,19053.0
2024-06-17 15:10:00,131.26,131.37,131.18,131.34,20516.0,130.2792,130.3884,130.1998,130.3586,20516.0
2024-06-17 15:20:00,131.35,131.6,131.32,131.6,30237.0,130.3686,130.6167,130.3388,130.6167,30237.0
2024-06-17 15:30:00,131.57,131.66,131.48,131.65,36728.0,130.5869,130.6762,130.4976,130.6663,36728.0
2024-06-17 15:40:00,131.67,131.92,131.65,131.88,55013.0,130.6862,130.9343,130.6663,130.8946,55013.0
2024-06-17 15:50:00,131.85,132.07,131.69,131.82,205783.0,130.8648,131.0832,130.706,130.8351,205783.0
2024-06-18 09:30:00,132.13,133.26,131.56,133.26,39454.0,131.1427,132.2643,130.577,132.2643,39454.0
2024-06-18 09:40:00,133.22,133.99,133.04,133.66,33681.0,132.2246,132.9888,132.0459,132.6613,33681.0
2024-06-18 09:50:00,133.65,133.82,133.04,133.05,46751.0,132.6514,132.8201,132.0459,132.0559,46751.0
2024-06-18 10:00:00,133.09,133.52,132.74,132.79,42583.0,132.0956,132.5223,131.7482,131.7978,42583.0
2024-06-18 10:10:00,132.73,133.16,132.59,133.08,59564.0,131.7383,132.165,131.5993,132.0856,59564.0
2024-06-18 10:20:00,133.14,133.22,132.88,133.09,35701.0,132.1452,132.2246,131.8871,132.0956,35701.0
2024-06-18 10:30:00,133.01,133.32,133.01,133.21,26871.0,132.0162,132.3238,132.0162,132.2147,26871.0
2024-06-18 10:40:00,133.2,133.5,133.17,133.44,18805.0,132.2047,132.5025,132.175,132.4429,18805.0
2024-06-18 10:50:00,133.4,133.59,133.33,133.49,25140.0,132.4032,132.5918,132.3338,132.4926,25140.0
2024-06-18 11:00:00,133.49,133.79,133.31,133.66,52993.0,132.4926,132.7903,132.3139,132.6613,52993.0
2024-06-18 11:10:00,133.62,134.06,133.62,134.04,18684.0,132.6216,133.0583,132.6216,133.0385,18684.0
2024-06-18 11:20:00,134.08,134.15,133.97,134.06,31472.0,133.0782,133.1476,132.969,133.0583,31472.0
2024-06-18 11:30:00,134.08,134.18,133.91,134.18,35278.0,133.0782,133.1774,132.9094,133.1774,35278.0
2024-06-18 11:40:00,134.2,134.41,134.17,134.34,30328.0,133.1973,133.4057,133.1675,133.3362,30328.0
2024-06-18 11:50:00,134.33,134.35,133.97,134.11,34713.0,133.3263,133.3461,132.969,133.1079,34713.0
2024-06-18 12:00:00,134.07,134.23,134.02,134.13,30278.0,133.0682,133.227,133.0186,133.1278,30278.0
2024-06-18 12:10:00,134.13,134.22,133.94,134.19,38061.0,133.1278,133.2171,132.9392,133.1873,38061.0
2024-06-18 12:20:00,134.19,134.27,133.81,133.81,31501.0,133.1873,133.2667,132.8102,132.8102,31501.0
2024-06-18 12:30:00,133.75,134.03,133.75,133.95,35783.0,132.7506,133.0285,132.7506,132.9491,35783.0
2024-06-18 12:40:00,133.97,134.06,133.65,133.74,35824.0,132.969,133.0583,132.6514,132.7407,35824.0
2024-06-18 12:50:00,133.76,133.78,133.39,133.41,30551.0,132.7606,132.7804,132.3933,132.4132,30551.0
2024-06-18 13:00:00,133.43,133.43,133.26,133.31,25395.0,132.433,132.433,132.2643,132.3139,25395.0
2024-06-18 13:10:00,133.31,133.4,133.13,133.17,32630.0,132.3139,132.4032,132.1353,132.175,32630.0
2024-06-18 13:20:00,133.21,133.23,132.97,133.05,28040.0,132.2147,132.2345,131.9765,132.0559,28040.0
2024-06-18 13:30:00,133.08,133.24,133.02,133.2,21494.0,132.0856,132.2444,132.0261,132.2047,21494.0
2024-06-18 13:40:00,133.16,133.45,133.12,133.41,31664.0,132.165,132.4529,132.1253,132.4132,31664.0
2024-06-18 13:50:00,133.41,133.49,133.22,133.34,32601.0,132.4132,132.4926,132.2246,132.3437,32601.0
2024-06-18 14:00:00,133.35,133.66,133.19,133.56,40400.0,132.3536,132.6613,132.1948,132.562,40400.0
2024-06-18 14:10:00,133.56,133.71,133.45,133.58,34631.0,132.562,132.7109,132.4529,132.5819,34631.0
2024-06-18 14:20:00,133.61,133.73,133.48,133.65,47469.0,132.6117,132.7308,132.4826,132.6514,47469.0
2024-06-18 14:30:00,133.66,133.72,133.47,133.53,36236.0,132.6613,132.7209,132.4727,132.5323,36236.0
2024-06-18 14:40:00,133.53,133.78,133.5,133.75,21924.0,132.5323,132.7804,132.5025,132.7506,21924.0
2024-06-18 14:50:00,133.73,134.09,133.73,134.05,31644.0,132.7308,133.0881,132.7308,133.0484,31644.0
2024-06-18 15:00:00,134.05,134.07,133.8,133.99,38746.0,133.0484,133.0682,132.8003,132.9888,38746.0
2024-06-18 15:10:00,134.02,134.43,133.95,134.4,31088.0,133.0186,133.4255,132.9491,133.3958,31088.0
2024-06-18 15:20:00,134.43,134.61,134.41,134.47,93442.0,133.4255,133.6042,133.4057,133.4652,93442.0
2024-06-18 15:30:00,134.43,134.5,134.24,134.32,55575.0,133.4255,133.495,133.237,133.3164,55575.0
2024-06-18 15:40:00,134.32,134.59,134.28,134.51,48461.0,133.3164,133.5844,133.2767,133.505,48461.0
2024-06-18 15:50:00,134.54,135.15,134.49,134.94,182666.0,133.5347,134.1402,133.4851,133.9317,182666.0
2024-06-20 09:30:00,133.26,134.65,132.69,133.66,62458.0,132.2643,133.6439,131.6985,132.6613,62458.0
2024-06-20 09:40:00,133.68,134.03,133.4,133.74,39815.0,132.6812,133.0285,132.4032,132.7407,39815.0
2024-06-20 09:50:00,133.6,133.72,133.38,133.42,33724.0,132.6018,132.7209,132.3834,132.4231,33724.0
2024-06-20 10:00:00,133.42,133.69,133.32,133.55,29539.0,132.4231,132.6911,132.3238,132.5521,29539.0
2024-06-20 10:10:00,133.53,134.08,133.51,133.55,34037.0,132.5323,133.0782,132.5124,132.5521,34037.0
2024-06-20 10:20:00,133.52,134.0,133.42,133.84,43248.0,132.5223,132.9988,132.4231,132.84,43248.0
2024-06-20 10:30:00,133.81,133.81,133.44,133.59,15132.0,132.8102,132.8102,132.4429,132.5918,15132.0
2024-06-20 10:40:00,133.6,134.29,133.6,134.28,14416.0,132.6018,133.2866,132.6018,133.2767,14416.0
2024-06-20 10:50:00,134.3,134.31,133.77,134.03,31196.0,133.2965,133.3064,132.7705,133.0285,31196.0
2024-06-20 11:00:00,134.06,134.31,134.03,134.26,22094.0,133.0583,133.3064,133.0285,133.2568,22094.0
2024-06-20 11:10:00,134.36,134.45,134.04,134.19,34993.0,133.3561,133.4454,133.0385,133.1873,34993.0
2024-06-20 11:20:00,134.13,134.45,134.13,134.27,21628.0,133.1278,133.4454,133.1278,133.2667,21628.0
2024-06-20 11:30:00,134.23,134.42,134.17,134.19,17094.0,133.227,133.4156,133.1675,133.1873,17094.0
2024-06-20 11:40:00,134.18,134.21,134.12,134.15,12737.0,133.1774,133.2072,133.1179,133.1476,12737.0
2024-06-20 11:50:00,134.21,134.27,133.98,133.99,30814.0,133.2072,133.2667,132.9789,132.9888,30814.0
2024-06-20 12:00:00,134.0,134.13,133.84,133.94,14296.0,132.9988,133.1278,132.84,132.9392,14296.0
2024-06-20 12:10:00,133.96,134.03,133.72,133.8,8229.0,132.9591,133.0285,132.7209,132.8003,8229.0
2024-06-20 12:20:00,133.81,133.93,133.62,133.65,13965.0,132.8102,132.9293,132.6216,132.6514,13965.0
2024-06-20 12:30:00,133.65,133.72,133.45,133.5,16637.0,132.6514,132.7209,132.4529,132.5025,16637.0
2024-06-20 12:40:00,133.53,133.54,133.33,133.46,20211.0,132.5323,132.5422,132.3338,132.4628,20211.0
2024-06-20 12:50:00,133.46,133.49,133.21,133.24,23401.0,132.4628,132.4926,132.2147,132.2444,23401.0
2024-06-20 13:00:00,133.25,133.28,133.04,133.04,15850.0,132.2544,132.2841,132.0459,132.0459,15850.0
2024-06-20 13:10:00,133.06,133.24,132.99,132.99,16501.0,132.0658,132.2444,131.9963,131.9963,16501.0
2024-06-20 13:20:00,133.0,133.0,132.73,132.87,18460.0,132.0062,132.0062,131.7383,131.8772,18460.0
2024-06-20 13:30:00,132.85,132.88,132.55,132.69,20603.0,131.8574,131.8871,131.5596,131.6985,20603.0
2024-06-20 13:40:00,132.73,133.03,132.73,132.81,16661.0,131.7383,132.036,131.7383,131.8177,16661.0
2024-06-20 13:50:00,132.78,133.08,132.78,133.02,14645.0,131.7879,132.0856,131.7879,132.0261,14645.0
2024-06-20 14:00:00,133.03,133.2,133.02,133.16,24771.0,132.036,132.2047,132.0261,132.165,24771.0
2024-06-20 14:10:00,133.15,133.31,133.13,133.17,24440.0,132.1551,132.3139,132.1353,132.175,24440.0
2024-06-20 14:20:00,133.19,133.5,133.11,133.4,22088.0,132.1948,132.5025,132.1154,132.4032,22088.0
2024-06-20 14:30:00,133.41,133.46,133.29,133.34,14921.0,132.4132,132.4628,132.2941,132.3437,14921.0
2024-06-20 14:40:00,133.37,133.44,133.28,133.3,14324.0,132.3735,132.4429,132.2841,132.304,14324.0
2024-06-20 14:50:00,133.28,133.51,133.26,133.39,20167.0,132.2841,132.5124,132.2643,132.3933,20167.0
2024-06-20 15:00:00,133.39,133.44,133.1,133.25,17741.0,132.3933,132.4429,132.1055,132.2544,17741.0
2024-06-20 15:10:00,133.28,133.3,133.18,133.22,22872.0,132.2841,132.304,132.1849,132.2246,22872.0
2024-06-20 15:20:00,133.25,133.42,133.17,133.35,35227.0,132.2544,132.4231,132.175,132.3536,35227.0
2024-06-20 15:30:00,133.37,133.37,133.01,133.13,49282.0,132.3735,132.3735,132.0162,132.1353,49282.0
2024-06-20 15:40:00,133.11,133.13,132.78,132.79,69750.0,132.1154,132.1353,131.7879,131.7978,69750.0
2024-06-20 15:50:00,132.79,132.99,132.53,132.72,185398.0,131.7978,131.9963,131.5397,131.7283,185398.0
2024-06-21 09:30:00,132.85,134.5,132.2,133.7,283175.0,131.8574,133.495,131.2122,132.701,283175.0
2024-06-21 09:40:00,133.66,134.21,133.36,134.04,52165.0,132.6613,133.2072,132.3635,133.0385,52165.0
2024-06-21 09:50:00,133.9,134.21,133.78,133.79,47965.0,132.8995,133.2072,132.7804,132.7903,47965.0
2024-06-21 10:00:00,133.89,134.21,133.78,134.08,46975.0,132.8896,133.2072,132.7804,133.0782,46975.0
2024-06-21 10:10:00,134.01,134.32,134.0,134.1,16172.0,133.0087,133.3164,132.9988,133.098,16172.0
2024-06-21 10:20:00,134.15,134.26,133.73,133.94,24366.0,133.1476,133.2568,132.7308,132.9392,24366.0
2024-06-21 10:30:00,133.94,133.95,133.7,133.82,35585.0,132.9392,132.9491,132.701,132.8201,35585.0
2024-06-21 10:40:00,133.82,134.21,133.72,134.15,27628.0,132.8201,133.2072,132.7209,133.1476,27628.0
2024-06-21 10:50:00,134.09,134.15,133.67,133.67,19440.0,133.0881,133.1476,132.6712,132.6712,19440.0
2024-06-21 11:00:00,133.72,133.81,133.52,133.72,27448.0,132.7209,132.8102,132.5223,132.7209,27448.0
2024-06-21 11:10:00,133.69,133.86,133.37,133.39,23206.0,132.6911,132.8598,132.3735,132.3933,23206.0
2024-06-21 11:20:00,133.38,133.51,133.23,133.26,19650.0,132.3834,132.5124,132.2345,132.2643,19650.0
2024-06-21 11:30:00,133.27,133.45,133.15,133.45,12438.0,132.2742,132.4529,132.1551,132.4529,12438.0
2024-06-21 11:40:00,133.44,133.46,133.23,133.33,11177.0,132.4429,132.4628,132.2345,132.3338,11177.0
2024-06-21 11:50:00,133.36,133.47,133.21,133.25,10176.0,132.3635,132.4727,132.2147,132.2544,10176.0
2024-06-21 12:00:00,133.29,133.33,133.0,133.02,27289.0,132.2941,132.3338,132.0062,132.0261,27289.0
2024-06-21 12:10:00,133.08,133.09,132.89,132.89,6160.0,132.0856,132.0956,131.8971,131.8971,6160.0
2024-06-21 12:20:00,132.88,132.95,132.77,132.81,14881.0,131.8871,131.9566,131.778,131.8177,14881.0
2024-06-21 12:30:00,132.79,133.01,132.75,132.83,50160.0,131.7978,132.0162,131.7581,131.8375,50160.0
2024-06-21 12:40:00,132.82,133.02,132.75,132.81,22192.0,131.8276,132.0261,131.7581,131.8177,22192.0
2024-06-21 12:50:00,132.85,132.97,132.58,132.59,19788.0,131.8574,131.9765,131.5894,131.5993,19788.0
2024-06-21 13:00:00,132.63,132.64,132.49,132.63,13798.0,131.639,131.6489,131.5,131.639,13798.0
2024-06-21 13:10:00,132.57,132.85,132.54,132.76,18797.0,131.5794,131.8574,131.5497,131.768,18797.0
2024-06-21 13:20:00,132.75,132.93,132.73,132.74,17099.0,131.7581,131.9368,131.7383,131.7482,17099.0
2024-06-21 13:30:00,132.73,133.29,132.69,133.29,22403.0,131.7383,132.2941,131.6985,132.2941,22403.0
2024-06-21 13:40:00,133.3,133.35,133.06,133.15,19682.0,132.304,132.3536,132.0658,132.1551,19682.0
2024-06-21 13:50:00,133.17,133.17,133.04,133.06,8879.0,132.175,132.175,132.0459,132.0658,8879.0
2024-06-21 14:00:00,133.06,133.19,132.92,133.13,21696.0,132.0658,132.1948,131.9268,132.1353,21696.0
2024-06-21 14:10:00,133.17,133.32,133.04,133.2,16890.0,132.175,132.3238,132.0459,132.2047,16890.0
2024-06-21 14:20:00,133.18,133.24,132.9,132.92,15843.0,132.1849,132.2444,131.907,131.9268,15843.0
2024-06-21 14:30:00,132.89,133.26,132.89,133.16,16759.0,131.8971,132.2643,131.8971,132.165,16759.0
2024-06-21 14:40:00,133.17,133.22,133.03,133.09,17720.0,132.175,132.2246,132.036,132.0956,17720.0
2024-06-21 14:50:00,133.13,133.18,132.92,133.0,21564.0,132.1353,132.1849,131.9268,132.0062,21564.0
2024-06-21 15:00:00,132.97,133.14,132.89,133.0,17933.0,131.9765,132.1452,131.8971,132.0062,17933.0
2024-06-21 15:10:00,133.0,133.25,132.96,133.25,28254.0,132.0062,132.2544,131.9665,132.2544,28254.0
2024-06-21 15:20:00,133.25,133.29,133.04,133.21,32803.0,132.2544,132.2941,132.0459,132.2147,32803.0
2024-06-21 15:30:00,133.2,133.46,133.17,133.4,27657.0,132.2047,132.4628,132.175,132.4032,27657.0
2024-06-21 15:40:00,133.4,133.62,133.26,133.51,56378.0,132.4032,132.6216,132.2643,132.5124,56378.0
2024-06-21 15:50:00,133.45,133.64,133.2,133.26,210388.0,132.4529,132.6415,132.2047,132.2643,210388.0
2024-06-24 09:30:00,135.3,137.39,134.34,135.18,189024.0,134.289,136.3634,133.3362,134.1699,189024.0
2024-06-24 09:40:00,135.26,135.82,135.1,135.5,46499.0,134.2493,134.8052,134.0905,134.4876,46499.0
2024-06-24 09:50:00,135.41,135.91,135.22,135.56,40154.0,134.3982,134.8945,134.2096,134.5471,40154.0
2024-06-24 10:00:00,135.74,135.92,135.33,135.86,75165.0,134.7258,134.9044,134.3188,134.8449,75165.0
2024-06-24 10:10:00,135.87,136.31,135.8,135.85,66110.0,134.8548,135.2915,134.7853,134.8349,66110.0
2024-06-24 10:20:00,135.84,136.09,135.78,136.06,72775.0,134.825,135.0731,134.7655,135.0434,72775.0
2024-06-24 10:30:00,136.03,136.03,135.68,135.99,42104.0,135.0136,135.0136,134.6662,134.9739,42104.0
2024-06-24 10:40:00,135.99,136.49,135.98,136.42,55885.0,134.9739,135.4702,134.964,135.4007,55885.0
2024-06-24 10:50:00,136.38,136.8,135.99,136.68,55437.0,135.361,135.7778,134.9739,135.6587,55437.0
2024-06-24 11:00:00,136.7,137.71,136.67,137.11,50825.0,135.6786,136.681,135.6488,136.0855,50825.0
2024-06-24 11:10:00,137.13,137.41,136.9,137.23,29164.0,136.1054,136.3833,135.8771,136.2046,29164.0
2024-06-24 11:20:00,137.2,137.4,137.13,137.31,17883.0,136.1749,136.3734,136.1054,136.284,17883.0
2024-06-24 11:30:00,137.29,137.37,137.0,137.15,14421.0,136.2642,136.3436,135.9763,136.1252,14421.0
2024-06-24 11:40:00,137.17,137.21,136.8,136.89,15947.0,136.1451,136.1848,135.7778,135.8672,15947.0
2024-06-24 11:50:00,136.89,137.36,136.84,137.26,27698.0,135.8672,136.3337,135.8175,136.2344,27698.0
2024-06-24 12:00:00,137.3,137.34,137.05,137.12,21674.0,136.2741,136.3138,136.026,136.0954,21674.0
2024-06-24 12:10:00,137.14,137.28,137.11,137.26,16523.0,136.1153,136.2543,136.0855,136.2344,16523.0
2024-06-24 12:20:00,137.27,137.47,136.84,137.0,29633.0,136.2443,136.4428,135.8175,135.9763,29633.0
2024-06-24 12:30:00,136.99,136.99,136.76,136.9,19922.0,135.9664,135.9664,135.7381,135.8771,19922.0
2024-06-24 12:40:00,136.89,136.92,136.57,136.58,21036.0,135.8672,135.8969,135.5496,135.5595,21036.0
2024-06-24 12:50:00,136.56,136.76,136.45,136.62,25945.0,135.5396,135.7381,135.4305,135.5992,25945.0
2024-06-24 13:00:00,136.59,136.6,136.23,136.24,15744.0,135.5694,135.5793,135.2121,135.222,15744.0
2024-06-24 13:10:00,136.27,136.36,136.19,136.26,13101.0,135.2518,135.3411,135.1724,135.2419,13101.0
2024-06-24 13:20:00,136.3,136.33,135.88,135.95,44675.0,135.2816,135.3114,134.8647,134.9342,44675.0
2024-06-24 13:30:00,135.91,135.94,135.7,135.79,25736.0,134.8945,134.9243,134.6861,134.7754,25736.0
2024-06-24 13:40:00,135.79,135.79,135.28,135.35,31793.0,134.7754,134.7754,134.2692,134.3387,31793.0
2024-06-24 13:50:00,135.4,135.52,135.24,135.26,54668.0,134.3883,134.5074,134.2295,134.2493,54668.0
2024-06-24 14:00:00,135.29,135.41,135.07,135.27,65301.0,134.2791,134.3982,134.0608,134.2593,65301.0
2024-06-24 14:10:00,135.25,135.26,134.91,135.01,46508.0,134.2394,134.2493,133.902,134.0012,46508.0
2024-06-24 14:20:00,135.05,135.12,134.94,135.05,33192.0,134.0409,134.1104,133.9317,134.0409,33192.0
2024-06-24 14:30:00,135.09,135.4,135.05,135.38,21505.0,134.0806,134.3883,134.0409,134.3685,21505.0
2024-06-24 14:40:00,135.41,135.42,135.16,135.16,20466.0,134.3982,134.4082,134.1501,134.1501,20466.0
2024-06-24 14:50:00,135.17,135.24,134.96,134.96,24180.0,134.16,134.2295,133.9516,133.9516,24180.0
2024-06-24 15:00:00,134.94,135.08,134.93,135.03,18684.0,133.9317,134.0707,133.9218,134.0211,18684.0
2024-06-24 15:10:00,135.03,135.06,134.88,134.97,23770.0,134.0211,134.0508,133.8722,133.9615,23770.0
2024-06-24 15:20:00,134.96,135.03,134.81,134.85,24353.0,133.9516,134.0211,133.8027,133.8424,24353.0
2024-06-24 15:30:00,134.87,135.4,134.86,135.38,38907.0,133.8623,134.3883,133.8523,134.3685,38907.0
2024-06-24 15:40:00,135.38,135.64,135.2,135.31,50309.0,134.3685,134.6265,134.1898,134.299,50309.0
2024-06-24 15:50:00,135.35,135.61,135.07,135.08,163975.0,134.3387,134.5967,134.0608,134.0707,163975.0
2024-06-25 09:30:00,135.0,135.93,134.29,135.53,42317.0,133.9913,134.9143,133.2866,134.5173,42317.0
2024-06-25 09:40:00,135.41,135.63,135.18,135.52,6197.0,134.3982,134.6166,134.1699,134.5074,6197.0
2024-06-25 09:50:00,135.54,136.01,135.31,135.37,12918.0,134.5273,134.9937,134.299,134.3585,12918.0
2024-06-25 10:00:00,135.33,135.97,135.33,135.78,21985.0,134.3188,134.954,134.3188,134.7655,21985.0
2024-06-25 10:10:00,135.71,135.87,135.59,135.65,8010.0,134.696,134.8548,134.5769,134.6364,8010.0
2024-06-25 10:20:00,135.65,135.99,135.64,135.7,15086.0,134.6364,134.9739,134.6265,134.6861,15086.0
2024-06-25 10:30:00,135.84,135.84,135.42,135.43,16332.0,134.825,134.825,134.4082,134.4181,16332.0
2024-06-25 10:40:00,135.48,135.58,135.41,135.44,11104.0,134.4677,134.567,134.3982,134.428,11104.0
2024-06-25 10:50:00,135.44,135.46,134.96,134.98,11418.0,134.428,134.4479,133.9516,133.9714,11418.0
2024-06-25 11:00:00,135.0,135.02,134.7,134.73,11236.0,133.9913,134.0111,133.6935,133.7233,11236.0
2024-06-25 11:10:00,134.7,135.04,134.69,134.96,13282.0,133.6935,134.031,133.6836,133.9516,13282.0
2024-06-25 11:20:00,134.9,135.07,134.87,134.9,33175.0,133.892,134.0608,133.8623,133.892,33175.0
2024-06-25 11:30:00,134.93,135.03,134.92,134.96,16944.0,133.9218,134.0211,133.9119,133.9516,16944.0
2024-06-25 11:40:00,134.95,135.11,134.84,135.08,25884.0,133.9417,134.1005,133.8325,134.0707,25884.0
2024-06-25 11:50:00,135.05,135.06,134.84,134.85,18706.0,134.0409,134.0508,133.8325,133.8424,18706.0
2024-06-25 12:00:00,134.82,135.01,134.74,134.92,21516.0,133.8126,134.0012,133.7332,133.9119,21516.0
2024-06-25 12:10:00,134.93,135.14,134.9,135.09,19016.0,133.9218,134.1302,133.892,134.0806,19016.0
2024-06-25 12:20:00,135.07,135.29,135.04,135.06,14896.0,134.0608,134.2791,134.031,134.0508,14896.0
2024-06-25 12:30:00,135.04,135.04,134.85,134.95,19918.0,134.031,134.031,133.8424,133.9417,19918.0
2024-06-25 12:40:00,134.97,135.0,134.82,135.0,26704.0,133.9615,133.9913,133.8126,133.9913,26704.0
2024-06-25 12:50:00,135.0,135.16,134.98,135.08,12557.0,133.9913,134.1501,133.9714,134.0707,12557.0
2024-06-25 13:00:00,135.11,135.34,135.08,135.19,10577.0,134.1005,134.3287,134.0707,134.1799,10577.0
2024-06-25 13:10:00,135.16,135.18,134.86,134.86,31914.0,134.1501,134.1699,133.8523,133.8523,31914.0
2024-06-25 13:20:00,134.92,135.19,134.9,135.19,8783.0,133.9119,134.1799,133.892,134.1799,8783.0
2024-06-25 13:30:00,135.19,135.19,134.96,134.96,16679.0,134.1799,134.1799,133.9516,133.9516,16679.0
2024-06-25 13:40:00,134.9,134.95,134.75,134.88,19533.0,133.892,133.9417,133.7432,133.8722,19533.0
2024-06-25 13:50:00,134.89,135.03,134.89,134.96,14955.0,133.8821,134.0211,133.8821,133.9516,14955.0
2024-06-25 14:00:00,134.96,134.96,134.8,134.82,14535.0,133.9516,133.9516,133.7928,133.8126,14535.0
2024-06-25 14:10:00,134.82,135.14,134.82,135.14,21105.0,133.8126,134.1302,133.8126,134.1302,21105.0
2024-06-25 14:20:00,135.14,135.18,134.92,135.15,20544.0,134.1302,134.1699,133.9119,134.1402,20544.0
2024-06-25 14:30:00,135.19,135.19,134.98,135.08,16523.0,134.1799,134.1799,133.9714,134.0707,16523.0
2024-06-25 14:40:00,135.07,135.09,134.88,134.9,15311.0,134.0608,134.0806,133.8722,133.892,15311.0
2024-06-25 14:50:00,134.9,135.03,134.87,135.01,14672.0,133.892,134.0211,133.8623,134.0012,14672.0
2024-06-25 15:00:00,135.0,135.03,134.8,134.8,30543.0,133.9913,134.0211,133.7928,133.7928,30543.0
2024-06-25 15:10:00,134.82,134.98,134.79,134.96,20841.0,133.8126,133.9714,133.7829,133.9516,20841.0
2024-06-25 15:20:00,134.98,134.98,134.85,134.94,35358.0,133.9714,133.9714,133.8424,133.9317,35358.0
2024-06-25 15:30:00,134.93,134.93,134.75,134.89,51286.0,133.9218,133.9218,133.7432,133.8821,51286.0
2024-06-25 15:40:00,134.89,135.13,134.88,135.06,53409.0,133.8821,134.1203,133.8722,134.0508,53409.0
2024-06-25 15:50:00,135.06,135.16,134.67,134.68,193432.0,134.0508,134.1501,133.6638,133.6737,193432.0
2024-06-26 09:30:00,133.99,135.09,133.49,135.09,30910.0,132.9888,134.0806,132.4926,134.0806,30910.0
2024-06-26 09:40:00,135.18,135.21,134.26,134.46,17296.0,134.1699,134.1997,133.2568,133.4553,17296.0
2024-06-26 09:50:00,134.5,134.7,134.12,134.12,15297.0,133.495,133.6935,133.1179,133.1179,15297.0
2024-06-26 10:00:00,134.16,134.46,134.06,134.18,20906.0,133.1576,133.4553,133.0583,133.1774,20906.0
2024-06-26 10:10:00,134.23,134.48,134.1,134.44,14442.0,133.227,133.4752,133.098,133.4355,14442.0
2024-06-26 10:20:00,134.44,134.53,134.11,134.11,19739.0,133.4355,133.5248,133.1079,133.1079,19739.0
2024-06-26 10:30:00,134.16,134.26,134.05,134.25,20942.0,133.1576,133.2568,133.0484,133.2469,20942.0
2024-06-26 10:40:00,134.26,134.32,133.96,133.97,11344.0,133.2568,133.3164,132.9591,132.969,11344.0
2024-06-26 10:50:00,133.96,134.13,133.82,133.95,31095.0,132.9591,133.1278,132.8201,132.9491,31095.0
2024-06-26 11:00:00,133.97,134.05,133.92,134.03,15398.0,132.969,133.0484,132.9194,133.0285,15398.0
2024-06-26 11:10:00,134.02,134.03,133.71,133.82,16547.0,133.0186,133.0285,132.7109,132.8201,16547.0
2024-06-26 11:20:00,133.84,134.07,133.79,133.81,22812.0,132.84,133.0682,132.7903,132.8102,22812.0
2024-06-26 11:30:00,133.83,134.12,133.79,134.1,38180.0,132.83,133.1179,132.7903,133.098,38180.0
2024-06-26 11:40:00,134.1,134.25,134.05,134.25,9276.0,133.098,133.2469,133.0484,133.2469,9276.0
2024-06-26 11:50:00,134.22,134.43,134.19,134.19,14159.0,133.2171,133.4255,133.1873,133.1873,14159.0
2024-06-26 12:00:00,134.18,134.25,134.06,134.13,10567.0,133.1774,133.2469,133.0583,133.1278,10567.0
2024-06-26 12:10:00,134.08,134.09,133.86,133.97,26773.0,133.0782,133.0881,132.8598,132.969,26773.0
2024-06-26 12:20:00,133.94,134.04,133.92,133.99,13646.0,132.9392,133.0385,132.9194,132.9888,13646.0
2024-06-26 12:30:00,133.98,134.04,133.85,134.01,7277.0,132.9789,133.0385,132.8499,133.0087,7277.0
2024-06-26 12:40:00,134.0,134.06,133.94,134.0,11351.0,132.9988,133.0583,132.9392,132.9988,11351.0
2024-06-26 12:50:00,134.0,134.06,133.98,133.99,9082.0,132.9988,133.0583,132.9789,132.9888,9082.0
2024-06-26 13:00:00,133.99,133.99,133.7,133.83,10403.0,132.9888,132.9888,132.701,132.83,10403.0
2024-06-26 13:10:00,133.81,133.88,133.73,133.74,6830.0,132.8102,132.8797,132.7308,132.7407,6830.0
2024-06-26 13:20:00,133.7,133.77,133.65,133.74,11228.0,132.701,132.7705,132.6514,132.7407,11228.0
2024-06-26 13:30:00,133.73,133.75,133.53,133.54,8642.0,132.7308,132.7506,132.5323,132.5422,8642.0
2024-06-26 13:40:00,133.52,133.58,133.42,133.45,14470.0,132.5223,132.5819,132.4231,132.4529,14470.0
2024-06-26 13:50:00,133.45,133.5,133.32,133.36,12493.0,132.4529,132.5025,132.3238,132.3635,12493.0
2024-06-26 14:00:00,133.34,133.35,133.12,133.14,8421.0,132.3437,132.3536,132.1253,132.1452,8421.0
2024-06-26 14:10:00,133.14,133.22,133.13,133.21,18312.0,132.1452,132.2246,132.1353,132.2147,18312.0
2024-06-26 14:20:00,133.22,133.4,133.22,133.37,14438.0,132.2246,132.4032,132.2246,132.3735,14438.0
2024-06-26 14:30:00,133.34,133.37,133.31,133.36,8128.0,132.3437,132.3735,132.3139,132.3635,8128.0
2024-06-26 14:40:00,133.36,133.4,133.29,133.38,14342.0,132.3635,132.4032,132.2941,132.3834,14342.0
2024-06-26 14:50:00,133.37,133.37,133.15,133.19,25235.0,132.3735,132.3735,132.1551,132.1948,25235.0
2024-06-26 15:00:00,133.21,133.21,132.95,133.12,18090.0,132.2147,132.2147,131.9566,132.1253,18090.0
2024-06-26 15:10:00,133.12,133.13,132.91,132.94,26946.0,132.1253,132.1353,131.9169,131.9467,26946.0
2024-06-26 15:20:00,132.94,133.01,132.88,132.97,28434.0,131.9467,132.0162,131.8871,131.9765,28434.0
2024-06-26 15:30:00,132.96,133.01,132.88,132.88,42664.0,131.9665,132.0162,131.8871,131.8871,42664.0
2024-06-26 15:40:00,132.87,133.16,132.76,133.03,52328.0,131.8772,132.165,131.768,132.036,52328.0
2024-06-26 15:50:00,133.06,133.28,132.95,133.06,158700.0,132.0658,132.2841,131.9566,132.0658,158700.0
2024-06-27 09:30:00,132.2,132.72,131.88,132.53,26349.0,131.2122,131.7283,130.8946,131.5397,26349.0
2024-06-27 09:40:00,132.51,132.99,132.44,132.53,14786.0,131.5199,131.9963,131.4504,131.5397,14786.0
2024-06-27 09:50:00,132.54,132.54,131.94,132.53,16144.0,131.5497,131.5497,130.9542,131.5397,16144.0
2024-06-27 10:00:00,132.49,132.61,132.05,132.15,20296.0,131.5,131.6191,131.0633,131.1626,20296.0
2024-06-27 10:10:00,132.22,132.3,131.98,132.04,24532.0,131.2321,131.3115,130.9939,131.0534,24532.0
2024-06-27 10:20:00,132.05,132.24,132.03,132.19,13456.0,131.0633,131.2519,131.0435,131.2023,13456.0
2024-06-27 10:30:00,132.19,132.33,132.14,132.33,16000.0,131.2023,131.3412,131.1527,131.3412,16000.0
2024-06-27 10:40:00,132.28,132.34,132.09,132.09,14716.0,131.2916,131.3512,131.103,131.103,14716.0
2024-06-27 10:50:00,132.11,132.24,131.94,132.08,10635.0,131.1229,131.2519,130.9542,131.0931,10635.0
2024-06-27 11:00:00,132.13,132.25,132.03,132.19,10985.0,131.1427,131.2618,131.0435,131.2023,10985.0
2024-06-27 11:10:00,132.19,132.27,132.1,132.2,12390.0,131.2023,131.2817,131.113,131.2122,12390.0
2024-06-27 11:20:00,132.22,132.5,132.17,132.45,15087.0,131.2321,131.51,131.1824,131.4603,15087.0
2024-06-27 11:30:00,132.49,132.51,132.11,132.22,8702.0,131.5,131.5199,131.1229,131.2321,8702.0
2024-06-27 11:40:00,132.22,132.47,132.18,132.43,3634.0,131.2321,131.4802,131.1924,131.4405,3634.0
2024-06-27 11:50:00,132.44,132.62,132.34,132.4,8739.0,131.4504,131.6291,131.3512,131.4107,8739.0
2024-06-27 12:00:00,132.37,132.42,132.22,132.25,13741.0,131.3809,131.4306,131.2321,131.2618,13741.0
2024-06-27 12:10:00,132.25,132.34,132.19,132.23,15601.0,131.2618,131.3512,131.2023,131.242,15601.0
2024-06-27 12:20:00,132.24,132.29,132.2,132.26,10133.0,131.2519,131.3015,131.2122,131.2718,10133.0
2024-06-27 12:30:00,132.25,132.32,132.15,132.15,14851.0,131.2618,131.3313,131.1626,131.1626,14851.0
2024-06-27 12:40:00,132.17,132.3,132.17,132.27,5445.0,131.1824,131.3115,131.1824,131.2817,5445.0
2024-06-27 12:50:00,132.26,132.36,132.21,132.21,8472.0,131.2718,131.371,131.2221,131.2221,8472.0
2024-06-27 13:00:00,132.14,132.24,132.08,132.08,22189.0,131.1527,131.2519,131.0931,131.0931,22189.0
2024-06-27 13:10:00,132.09,132.15,132.0,132.06,25784.0,131.103,131.1626,131.0137,131.0733,25784.0
2024-06-27 13:20:00,132.05,132.12,131.92,131.92,20359.0,131.0633,131.1328,130.9343,130.9343,20359.0
2024-06-27 13:30:00,131.89,131.89,131.58,131.69,27486.0,130.9045,130.9045,130.5968,130.706,27486.0
2024-06-27 13:40:00,131.71,131.73,131.46,131.56,26012.0,130.7259,130.7457,130.4777,130.577,26012.0
2024-06-27 13:50:00,131.57,131.64,131.48,131.53,13050.0,130.5869,130.6564,130.4976,130.5472,13050.0
2024-06-27 14:00:00,131.53,131.54,131.1,131.15,47345.0,130.5472,130.5571,130.1204,130.1701,47345.0
2024-06-27 14:10:00,131.14,131.31,131.11,131.31,24030.0,130.1601,130.3289,130.1304,130.3289,24030.0
2024-06-27 14:20:00,131.42,131.44,131.09,131.18,18202.0,130.438,130.4579,130.1105,130.1998,18202.0
2024-06-27 14:30:00,131.18,131.19,130.93,130.98,11979.0,130.1998,130.2098,129.9517,130.0013,11979.0
2024-06-27 14:40:00,130.98,131.07,130.92,131.07,14373.0,130.0013,130.0907,129.9418,130.0907,14373.0
2024-06-27 14:50:00,131.06,131.08,130.9,130.93,16313.0,130.0807,130.1006,129.9219,129.9517,16313.0
2024-06-27 15:00:00,130.97,130.97,130.69,130.71,26630.0,129.9914,129.9914,129.7135,129.7333,26630.0
2024-06-27 15:10:00,130.71,130.81,130.58,130.66,37829.0,129.7333,129.8326,129.6043,129.6837,37829.0
2024-06-27 15:20:00,130.66,130.81,130.63,130.8,40067.0,129.6837,129.8326,129.6539,129.8227,40067.0
2024-06-27 15:30:00,130.78,130.93,130.68,130.77,92202.0,129.8028,129.9517,129.7036,129.7929,92202.0
2024-06-27 15:40:00,130.77,131.11,130.76,130.76,57729.0,129.7929,130.1304,129.783,129.783,57729.0
2024-06-27 15:50:00,130.78,130.99,130.73,130.85,183364.0,129.8028,130.0113,129.7532,129.8723,183364.0
2024-06-28 09:30:00,131.66,133.04,131.25,132.36,114821.0,130.6762,132.0459,130.2693,131.371,114821.0
2024-06-28 09:40:00,132.36,132.36,131.95,132.25,12103.0,131.371,131.371,130.9641,131.2618,12103.0
2024-06-28 09:50:00,132.18,132.26,131.85,132.0,42406.0,131.1924,131.2718,130.8648,131.0137,42406.0
2024-06-28 10:00:00,132.07,132.39,132.05,132.24,11354.0,131.0832,131.4008,131.0633,131.2519,11354.0
2024-06-28 10:10:00,132.18,132.38,131.67,131.67,74479.0,131.1924,131.3909,130.6862,130.6862,74479.0
2024-06-28 10:20:00,131.59,131.79,131.32,131.4,14615.0,130.6068,130.8053,130.3388,130.4182,14615.0
2024-06-28 10:30:00,131.38,131.85,131.25,131.81,41683.0,130.3983,130.8648,130.2693,130.8251,41683.0
2024-06-28 10:40:00,131.82,131.82,131.52,131.69,48487.0,130.8351,130.8351,130.5373,130.706,48487.0
2024-06-28 10:50:00,131.67,131.81,131.51,131.61,17481.0,130.6862,130.8251,130.5274,130.6266,17481.0
2024-06-28 11:00:00,131.58,131.76,131.34,131.69,18830.0,130.5968,130.7755,130.3586,130.706,18830.0
2024-06-28 11:10:00,131.7,131.74,131.46,131.49,14774.0,130.7159,130.7556,130.4777,130.5075,14774.0
2024-06-28 11:20:00,131.49,131.67,131.49,131.63,23712.0,130.5075,130.6862,130.5075,130.6465,23712.0
2024-06-28 11:30:00,131.61,131.68,131.48,131.56,20577.0,130.6266,130.6961,130.4976,130.577,20577.0
2024-06-28 11:40:00,131.55,131.62,131.38,131.4,33400.0,130.5671,130.6365,130.3983,130.4182,33400.0
2024-06-28 11:50:00,131.45,131.6,131.4,131.58,14226.0,130.4678,130.6167,130.4182,130.5968,14226.0
2024-06-28 12:00:00,131.58,131.64,131.44,131.52,40734.0,130.5968,130.6564,130.4579,130.5373,40734.0
2024-06-28 12:10:00,131.46,131.46,131.14,131.28,33185.0,130.4777,130.4777,130.1601,130.2991,33185.0
2024-06-28 12:20:00,131.27,131.4,131.23,131.34,6289.0,130.2892,130.4182,130.2495,130.3586,6289.0
2024-06-28 12:30:00,131.33,131.38,131.01,131.09,34765.0,130.3487,130.3983,130.0311,130.1105,34765.0
2024-06-28 12:40:00,131.11,131.22,130.86,130.86,25635.0,130.1304,130.2395,129.8822,129.8822,25635.0
2024-06-28 12:50:00,130.83,130.83,130.63,130.68,31390.0,129.8524,129.8524,129.6539,129.7036,31390.0
2024-06-28 13:00:00,130.65,130.68,130.52,130.53,17419.0,129.6738,129.7036,129.5448,129.5547,17419.0
2024-06-28 13:10:00,130.55,130.55,130.32,130.41,28425.0,129.5745,129.5745,129.3463,129.4356,28425.0
2024-06-28 13:20:00,130.38,130.47,130.08,130.08,66135.0,129.4058,129.4951,129.1081,129.1081,66135.0
2024-06-28 13:30:00,130.11,130.11,129.68,129.85,83605.0,129.1378,129.1378,128.711,128.8798,83605.0
2024-06-28 13:40:00,129.86,130.24,129.83,130.21,21500.0,128.8897,129.2669,128.8599,129.2371,21500.0
2024-06-28 13:50:00,130.21,130.21,129.96,130.05,32257.0,129.2371,129.2371,128.9889,129.0783,32257.0
2024-06-28 14:00:00,130.07,130.4,130.0,130.31,54482.0,129.0981,129.4257,129.0286,129.3363,54482.0
2024-06-28 14:10:00,130.34,130.34,129.99,130.17,85782.0,129.3661,129.3661,129.0187,129.1974,85782.0
2024-06-28 14:20:00,130.17,130.17,129.93,130.01,37317.0,129.1974,129.1974,128.9592,129.0386,37317.0
2024-06-28 14:30:00,130.0,130.03,129.76,129.92,35275.0,129.0286,129.0584,128.7904,128.9492,35275.0
2024-06-28 14:40:00,129.9,129.95,129.63,129.76,29675.0,128.9294,128.979,128.6614,128.7904,29675.0
2024-06-28 14:50:00,129.74,129.79,129.47,129.47,53817.0,128.7706,128.8202,128.5026,128.5026,53817.0
2024-06-28 15:00:00,129.48,129.5,129.2,129.28,55264.0,128.5125,128.5324,128.2346,128.314,55264.0
2024-06-28 15:10:00,129.27,129.31,128.96,129.03,86409.0,128.3041,128.3438,127.9964,128.0659,86409.0
2024-06-28 15:20:00,129.06,129.13,128.89,128.97,99510.0,128.0957,128.1651,127.9269,128.0063,99510.0
2024-06-28 15:30:00,129.01,129.18,128.68,128.7,214595.0,128.046,128.2148,127.7185,127.7384,214595.0
2024-06-28 15:40:00,128.7,129.18,128.39,128.48,401559.0,127.7384,128.2148,127.4307,127.52,401559.0
2024-06-28 15:50:00,128.42,129.67,128.41,129.67,472454.0,127.4605,128.7011,127.4505,128.7011,472454.0
2024-07-01 09:30:00,130.69,131.28,130.0,131.14,44500.0,129.7135,130.2991,129.0286,130.1601,44500.0
2024-07-01 09:40:00,131.14,131.73,130.95,131.29,19302.0,130.1601,130.7457,129.9716,130.309,19302.0
2024-07-01 09:50:00,131.22,131.74,131.22,131.54,19683.0,130.2395,130.7556,130.2395,130.5571,19683.0
2024-07-01 10:00:00,131.54,131.79,130.08,130.23,31963.0,130.5571,130.8053,129.1081,129.2569,31963.0
2024-07-01 10:10:00,130.17,130.22,129.87,130.22,33802.0,129.1974,129.247,128.8996,129.247,33802.0
2024-07-01 10:20:00,130.21,130.21,129.83,130.08,22376.0,129.2371,129.2371,128.8599,129.1081,22376.0
2024-07-01 10:30:00,130.06,130.12,129.26,129.38,19664.0,129.0882,129.1478,128.2942,128.4133,19664.0
2024-07-01 10:40:00,129.34,129.38,128.75,128.81,34432.0,128.3736,128.4133,127.788,127.8475,34432.0
2024-07-01 10:50:00,128.78,129.52,128.73,129.22,41203.0,127.8178,128.5522,127.7681,128.2545,41203.0
2024-07-01 11:00:00,129.16,129.24,128.86,128.86,24501.0,128.1949,128.2743,127.8972,127.8972,24501.0
2024-07-01 11:10:00,128.86,129.08,128.8,128.84,20261.0,127.8972,128.1155,127.8376,127.8773,20261.0
2024-07-01 11:20:00,128.86,128.86,128.53,128.62,26648.0,127.8972,127.8972,127.5696,127.659,26648.0
2024-07-01 11:30:00,128.63,128.81,128.54,128.69,23022.0,127.6689,127.8475,127.5796,127.7284,23022.0
2024-07-01 11:40:00,128.66,128.67,128.24,128.33,29436.0,127.6987,127.7086,127.2818,127.3711,29436.0
2024-07-01 11:50:00,128.35,128.38,128.19,128.28,20832.0,127.391,127.4208,127.2322,127.3215,20832.0
2024-07-01 12:00:00,128.26,128.33,128.09,128.28,23026.0,127.3017,127.3711,127.1329,127.3215,23026.0
2024-07-01 12:10:00,128.28,128.29,127.99,128.12,17357.0,127.3215,127.3314,127.0337,127.1627,17357.0
2024-07-01 12:20:00,128.11,128.2,128.04,128.15,23150.0,127.1528,127.2421,127.0833,127.1925,23150.0
2024-07-01 12:30:00,128.15,128.15,127.8,127.81,17462.0,127.1925,127.1925,126.8451,126.855,17462.0
2024-07-01 12:40:00,127.78,127.93,127.57,127.62,26695.0,126.8252,126.9741,126.6168,126.6664,26695.0
2024-07-01 12:50:00,127.64,127.69,127.44,127.69,27170.0,126.6863,126.7359,126.4878,126.7359,27170.0
2024-07-01 13:00:00,127.69,127.81,127.64,127.75,16953.0,126.7359,126.855,126.6863,126.7955,16953.0
2024-07-01 13:10:00,127.73,127.76,127.52,127.62,20412.0,126.7756,126.8054,126.5672,126.6664,20412.0
2024-07-01 13:20:00,127.65,127.73,127.58,127.64,19717.0,126.6962,126.7756,126.6267,126.6863,19717.0
2024-07-01 13:30:00,127.64,127.72,127.47,127.51,64979.0,126.6863,126.7657,126.5176,126.5573,64979.0
2024-07-01 13:40:00,127.5,127.82,127.5,127.79,47636.0,126.5473,126.8649,126.5473,126.8352,47636.0
2024-07-01 13:50:00,127.74,127.74,127.34,127.36,18141.0,126.7855,126.7855,126.3885,126.4084,18141.0
2024-07-01 14:00:00,127.34,127.42,127.21,127.37,15831.0,126.3885,126.4679,126.2595,126.4183,15831.0
2024-07-01 14:10:00,127.37,127.48,127.32,127.35,16894.0,126.4183,126.5275,126.3687,126.3984,16894.0
2024-07-01 14:20:00,127.35,127.58,127.33,127.43,18348.0,126.3984,126.6267,126.3786,126.4779,18348.0
2024-07-01 14:30:00,127.43,127.49,127.36,127.36,16941.0,126.4779,126.5374,126.4084,126.4084,16941.0
2024-07-01 14:40:00,127.36,127.48,127.28,127.48,19209.0,126.4084,126.5275,126.329,126.5275,19209.0
2024-07-01 14:50:00,127.47,127.61,127.45,127.45,18989.0,126.5176,126.6565,126.4977,126.4977,18989.0
2024-07-01 15:00:00,127.43,127.44,127.14,127.15,22857.0,126.4779,126.4878,126.19,126.1999,22857.0
2024-07-01 15:10:00,127.14,127.26,127.06,127.23,24641.0,126.19,126.3091,126.1106,126.2793,24641.0
2024-07-01 15:20:00,127.25,127.31,127.08,127.14,39334.0,126.2992,126.3587,126.1305,126.19,39334.0
2024-07-01 15:30:00,127.16,127.35,127.07,127.28,39624.0,126.2099,126.3984,126.1205,126.329,39624.0
2024-07-01 15:40:00,127.3,127.52,127.26,127.48,64069.0,126.3488,126.5672,126.3091,126.5275,64069.0
2024-07-01 15:50:00,127.49,127.86,127.26,127.47,358560.0,126.5374,126.9046,126.3091,126.5176,358560.0
2024-07-02 09:30:00,127.43,128.57,127.11,128.39,45126.0,126.7152,127.8488,126.397,127.6698,45126.0
2024-07-02 09:40:00,128.5,128.5,127.52,127.79,21564.0,127.7792,127.7792,126.8047,127.0731,21564.0
2024-07-02 09:50:00,127.79,127.87,127.21,127.54,21315.0,127.0731,127.1527,126.4964,126.8245,21315.0
2024-07-02 10:00:00,127.51,127.71,127.23,127.32,11513.0,126.7947,126.9936,126.5163,126.6058,11513.0
2024-07-02 10:10:00,127.3,127.54,127.05,127.41,15906.0,126.5859,126.8245,126.3373,126.6953,15906.0
2024-07-02 10:20:00,127.41,127.84,127.41,127.76,13058.0,126.6953,127.1229,126.6953,127.0433,13058.0
2024-07-02 10:30:00,127.76,127.81,127.54,127.59,10569.0,127.0433,127.093,126.8245,126.8743,10569.0
2024-07-02 10:40:00,127.66,127.74,127.45,127.51,9036.0,126.9439,127.0234,126.735,126.7947,9036.0
2024-07-02 10:50:00,127.56,127.64,127.38,127.48,13014.0,126.8444,126.924,126.6654,126.7649,13014.0
2024-07-02 11:00:00,127.48,127.48,127.0,127.11,8886.0,126.7649,126.7649,126.2876,126.397,8886.0
2024-07-02 11:10:00,127.08,127.28,127.05,127.26,11202.0,126.3671,126.566,126.3373,126.5461,11202.0
2024-07-02 11:20:00,127.3,127.31,127.11,127.11,6708.0,126.5859,126.5958,126.397,126.397,6708.0
2024-07-02 11:30:00,127.12,127.14,126.79,126.83,43822.0,126.4069,126.4268,126.0788,126.1185,43822.0
2024-07-02 11:40:00,126.88,127.01,126.83,126.85,8588.0,126.1682,126.2975,126.1185,126.1384,8588.0
2024-07-02 11:50:00,126.86,126.94,126.74,126.83,7889.0,126.1484,126.2279,126.029,126.1185,7889.0
2024-07-02 12:00:00,126.81,126.81,126.65,126.68,22048.0,126.0986,126.0986,125.9395,125.9694,22048.0
2024-07-02 12:10:00,126.68,126.68,126.5,126.51,11286.0,125.9694,125.9694,125.7904,125.8003,11286.0
2024-07-02 12:20:00,126.49,126.5,126.28,126.28,27914.0,125.7804,125.7904,125.5716,125.5716,27914.0
2024-07-02 12:30:00,126.27,126.35,126.16,126.26,15160.0,125.5617,125.6412,125.4523,125.5517,15160.0
2024-07-02 12:40:00,126.24,126.3,126.03,126.03,25284.0,125.5318,125.5915,125.323,125.323,25284.0
2024-07-02 12:50:00,126.05,126.16,125.96,125.99,17356.0,125.3429,125.4523,125.2534,125.2832,17356.0
2024-07-02 13:00:00,125.99,126.1,125.93,126.06,22658.0,125.2832,125.3926,125.2236,125.3528,22658.0
2024-07-02 13:10:00,126.04,126.06,125.91,126.0,11472.0,125.333,125.3528,125.2037,125.2932,11472.0
2024-07-02 13:20:00,126.0,126.05,125.67,125.8,22739.0,125.2932,125.3429,124.965,125.0943,22739.0
2024-07-02 13:30:00,125.8,125.88,125.6,125.81,26298.0,125.0943,125.1739,124.8954,125.1042,26298.0
2024-07-02 13:40:00,125.83,125.99,125.75,125.97,9947.0,125.1241,125.2832,125.0446,125.2634,9947.0
2024-07-02 13:50:00,125.99,126.1,125.95,126.0,5520.0,125.2832,125.3926,125.2435,125.2932,5520.0
2024-07-02 14:00:00,126.0,126.0,125.86,125.94,12923.0,125.2932,125.2932,125.154,125.2335,12923.0
2024-07-02 14:10:00,125.92,126.01,125.91,125.97,9833.0,125.2136,125.3031,125.2037,125.2634,9833.0
2024-07-02 14:20:00,125.97,125.98,125.86,125.88,16054.0,125.2634,125.2733,125.154,125.1739,16054.0
2024-07-02 14:30:00,125.87,126.08,125.82,125.99,12598.0,125.1639,125.3727,125.1142,125.2832,12598.0
2024-07-02 14:40:00,125.96,126.04,125.9,125.9,7605.0,125.2534,125.333,125.1937,125.1937,7605.0
2024-07-02 14:50:00,125.94,125.98,125.84,125.98,12320.0,125.2335,125.2733,125.1341,125.2733,12320.0
2024-07-02 15:00:00,125.96,126.06,125.95,126.04,19498.0,125.2534,125.3528,125.2435,125.333,19498.0
2024-07-02 15:10:00,126.03,126.05,125.83,125.91,14689.0,125.323,125.3429,125.1241,125.2037,14689.0
2024-07-02 15:20:00,125.91,125.91,125.75,125.81,29143.0,125.2037,125.2037,125.0446,125.1042,29143.0
2024-07-02 15:30:00,125.79,125.93,125.65,125.93,27034.0,125.0844,125.2236,124.9451,125.2236,27034.0
2024-07-02 15:40:00,125.93,125.96,125.6,125.71,50877.0,125.2236,125.2534,124.8954,125.0048,50877.0
2024-07-02 15:50:00,125.69,125.83,125.44,125.81,202935.0,124.9849,125.1241,124.7363,125.1042,202935.0
2024-07-03 09:30:00,126.12,126.87,125.83,126.17,38975.0,125.4125,126.1583,125.1241,125.4622,38975.0
2024-07-03 09:40:00,126.17,126.69,126.04,126.62,29079.0,125.4622,125.9793,125.333,125.9097,29079.0
2024-07-03 09:50:00,126.53,127.26,126.46,127.2,24921.0,125.8202,126.5461,125.7506,126.4865,24921.0
2024-07-03 10:00:00,127.26,127.56,126.71,127.45,26786.0,126.5461,126.8444,125.9992,126.735,26786.0
2024-07-03 10:10:00,127.46,127.58,127.12,127.19,14548.0,126.745,126.8643,126.4069,126.4765,14548.0
2024-07-03 10:20:00,127.13,127.63,127.03,127.56,34311.0,126.4168,126.914,126.3174,126.8444,34311.0
2024-07-03 10:30:00,127.56,127.66,126.9,126.9,56945.0,126.8444,126.9439,126.1881,126.1881,56945.0
2024-07-03 10:40:00,126.93,126.93,126.14,126.14,16802.0,126.218,126.218,125.4324,125.4324,16802.0
2024-07-03 10:50:00,126.2,126.56,126.07,126.07,31665.0,125.4921,125.85,125.3628,125.3628,31665.0
2024-07-03 11:00:00,126.05,126.23,125.91,126.04,16340.0,125.3429,125.5219,125.2037,125.333,16340.0
2024-07-03 11:10:00,126.03,126.34,126.0,126.18,17612.0,125.323,125.6313,125.2932,125.4722,17612.0
2024-07-03 11:20:00,126.19,126.43,126.15,126.34,33293.0,125.4821,125.7208,125.4423,125.6313,33293.0
2024-07-03 11:30:00,126.35,126.68,126.31,126.62,14551.0,125.6412,125.9694,125.6014,125.9097,14551.0
2024-07-03 11:40:00,126.62,126.64,126.24,126.51,41969.0,125.9097,125.9296,125.5318,125.8003,41969.0
2024-07-03 11:50:00,126.5,126.53,126.21,126.29,29824.0,125.7904,125.8202,125.502,125.5816,29824.0
2024-07-03 12:00:00,126.28,126.5,126.17,126.49,21286.0,125.5716,125.7904,125.4622,125.7804,21286.0
2024-07-03 12:10:00,126.48,126.59,126.36,126.59,28338.0,125.7705,125.8799,125.6512,125.8799,28338.0
2024-07-03 12:20:00,126.59,126.67,126.45,126.45,20038.0,125.8799,125.9594,125.7407,125.7407,20038.0
2024-07-03 12:30:00,126.45,126.57,126.37,126.53,25042.0,125.7407,125.86,125.6611,125.8202,25042.0
2024-07-03 12:40:00,126.53,126.63,126.48,126.54,20850.0,125.8202,125.9196,125.7705,125.8302,20850.0
2024-07-03 12:50:00,126.52,126.93,126.11,126.17,132177.0,125.8103,126.218,125.4026,125.4622,132177.0
2024-07-05 09:30:00,126.4,126.4,125.5,125.97,30262.0,125.6909,125.6909,124.796,125.2634,30262.0
2024-07-05 09:40:00,125.88,126.43,125.74,125.83,12779.0,125.1739,125.7208,125.0346,125.1241,12779.0
2024-07-05 09:50:00,125.93,125.94,125.59,125.69,10015.0,125.2236,125.2335,124.8855,124.9849,10015.0
2024-07-05 10:00:00,125.69,125.73,125.29,125.65,17721.0,124.9849,125.0247,124.5872,124.9451,17721.0
2024-07-05 10:10:00,125.57,125.98,125.51,125.97,12106.0,124.8656,125.2733,124.8059,125.2634,12106.0
2024-07-05 10:20:00,125.98,126.28,125.93,125.99,7453.0,125.2733,125.5716,125.2236,125.2832,7453.0
2024-07-05 10:30:00,125.99,125.99,125.62,125.7,12736.0,125.2832,125.2832,124.9153,124.9949,12736.0
2024-07-05 10:40:00,125.8,126.2,125.8,126.02,3290.0,125.0943,125.4921,125.0943,125.3131,3290.0
2024-07-05 10:50:00,126.02,126.18,125.95,126.1,32321.0,125.3131,125.4722,125.2435,125.3926,32321.0
2024-07-05 11:00:00,126.12,126.47,126.03,126.37,16106.0,125.4125,125.7605,125.323,125.6611,16106.0
2024-07-05 11:10:00,126.29,126.44,126.28,126.3,4180.0,125.5816,125.7307,125.5716,125.5915,4180.0
2024-07-05 11:20:00,126.3,126.44,126.09,126.39,10723.0,125.5915,125.7307,125.3827,125.681,10723.0
2024-07-05 11:30:00,126.38,126.5,126.3,126.44,7600.0,125.6711,125.7904,125.5915,125.7307,7600.0
2024-07-05 11:40:00,126.46,126.61,126.41,126.55,8353.0,125.7506,125.8998,125.7009,125.8401,8353.0
2024-07-05 11:50:00,126.56,126.56,126.19,126.32,8399.0,125.85,125.85,125.4821,125.6114,8399.0
2024-07-05 12:00:00,126.3,126.39,126.23,126.3,3722.0,125.5915,125.681,125.5219,125.5915,3722.0
2024-07-05 12:10:00,126.3,126.35,126.22,126.24,6535.0,125.5915,125.6412,125.5119,125.5318,6535.0
2024-07-05 12:20:00,126.2,126.37,126.13,126.13,8383.0,125.4921,125.6611,125.4225,125.4225,8383.0
2024-07-05 12:30:00,126.13,126.16,126.03,126.15,6445.0,125.4225,125.4523,125.323,125.4423,6445.0
2024-07-05 12:40:00,126.13,126.2,126.09,126.11,4714.0,125.4225,125.4921,125.3827,125.4026,4714.0
2024-07-05 12:50:00,126.13,126.2,126.08,126.15,4508.0,125.4225,125.4921,125.3727,125.4423,4508.0
2024-07-05 13:00:00,126.15,126.15,126.04,126.04,2661.0,125.4423,125.4423,125.333,125.333,2661.0
2024-07-05 13:10:00,126.05,126.06,125.84,125.84,5959.0,125.3429,125.3528,125.1341,125.1341,5959.0
2024-07-05 13:20:00,125.85,126.0,125.85,125.92,5569.0,125.144,125.2932,125.144,125.2136,5569.0
2024-07-05 13:30:00,125.92,126.06,125.84,126.06,5733.0,125.2136,125.3528,125.1341,125.3528,5733.0
2024-07-05 13:40:00,126.07,126.19,126.01,126.04,9968.0,125.3628,125.4821,125.3031,125.333,9968.0
2024-07-05 13:50:00,126.0,126.17,125.98,126.08,10623.0,125.2932,125.4622,125.2733,125.3727,10623.0
2024-07-05 14:00:00,126.11,126.16,125.9,125.97,6460.0,125.4026,125.4523,125.1937,125.2634,6460.0
2024-07-05 14:10:00,125.95,126.05,125.9,125.94,7335.0,125.2435,125.3429,125.1937,125.2335,7335.0
2024-07-05 14:20:00,125.92,125.98,125.83,125.89,11495.0,125.2136,125.2733,125.1241,125.1838,11495.0
2024-07-05 14:30:00,125.89,125.96,125.81,125.95,8611.0,125.1838,125.2534,125.1042,125.2435,8611.0
2024-07-05 14:40:00,125.92,126.01,125.91,126.0,5950.0,125.2136,125.3031,125.2037,125.2932,5950.0
2024-07-05 14:50:00,125.98,126.13,125.97,126.05,7659.0,125.2733,125.4225,125.2634,125.3429,7659.0
2024-07-05 15:00:00,126.04,126.21,125.99,126.21,8749.0,125.333,125.502,125.2832,125.502,8749.0
2024-07-05 15:10:00,126.22,126.22,126.07,126.11,10310.0,125.5119,125.5119,125.3628,125.4026,10310.0
2024-07-05 15:20:00,126.11,126.22,126.1,126.2,10795.0,125.4026,125.5119,125.3926,125.4921,10795.0
2024-07-05 15:30:00,126.17,126.29,126.15,126.22,14682.0,125.4622,125.5816,125.4423,125.5119,14682.0
2024-07-05 15:40:00,126.24,126.34,126.18,126.18,15841.0,125.5318,125.6313,125.4722,125.4722,15841.0
2024-07-05 15:50:00,126.16,126.51,126.14,126.37,104259.0,125.4523,125.8003,125.4324,125.6611,104259.0
2024-07-08 09:30:00,126.68,126.68,125.85,125.93,26088.0,125.9694,125.9694,125.144,125.2236,26088.0
2024-07-08 09:40:00,125.93,126.36,125.58,126.09,11646.0,125.2236,125.6512,124.8755,125.3827,11646.0
2024-07-08 09:50:00,126.11,126.13,125.63,125.83,6748.0,125.4026,125.4225,124.9253,125.1241,6748.0
2024-07-08 10:00:00,125.91,126.1,125.75,125.87,11192.0,125.2037,125.3926,125.0446,125.1639,11192.0
2024-07-08 10:10:00,125.88,126.13,125.83,126.03,16128.0,125.1739,125.4225,125.1241,125.323,16128.0
2024-07-08 10:20:00,125.99,126.21,125.92,126.2,7468.0,125.2832,125.502,125.2136,125.4921,7468.0
2024-07-08 10:30:00,126.2,126.23,125.92,126.17,7538.0,125.4921,125.5219,125.2136,125.4622,7538.0
2024-07-08 10:40:00,126.11,126.22,125.98,126.12,5030.0,125.4026,125.5119,125.2733,125.4125,5030.0
2024-07-08 10:50:00,126.17,126.73,126.16,126.62,35713.0,125.4622,126.0191,125.4523,125.9097,35713.0
2024-07-08 11:00:00,126.62,126.62,126.26,126.29,7894.0,125.9097,125.9097,125.5517,125.5816,7894.0
2024-07-08 11:10:00,126.28,126.34,126.21,126.27,9274.0,125.5716,125.6313,125.502,125.5617,9274.0
2024-07-08 11:20:00,126.24,126.33,125.9,125.92,40791.0,125.5318,125.6213,125.1937,125.2136,40791.0
2024-07-08 11:30:00,125.9,125.91,125.59,125.61,10001.0,125.1937,125.2037,124.8855,124.9054,10001.0
2024-07-08 11:40:00,125.61,125.7,125.5,125.53,12720.0,124.9054,124.9949,124.796,124.8258,12720.0
2024-07-08 11:50:00,125.5,125.59,125.45,125.52,8886.0,124.796,124.8855,124.7463,124.8159,8886.0
2024-07-08 12:00:00,125.52,125.67,125.4,125.61,39908.0,124.8159,124.965,124.6965,124.9054,39908.0
2024-07-08 12:10:00,125.61,125.71,125.52,125.63,15538.0,124.9054,125.0048,124.8159,124.9253,15538.0
2024-07-08 12:20:00,125.63,125.89,125.62,125.85,10132.0,124.9253,125.1838,124.9153,125.144,10132.0
2024-07-08 12:30:00,125.86,126.04,125.83,125.98,3820.0,125.154,125.333,125.1241,125.2733,3820.0
2024-07-08 12:40:00,125.96,126.03,125.9,125.9,12649.0,125.2534,125.323,125.1937,125.1937,12649.0
2024-07-08 12:50:00,125.93,125.97,125.85,125.94,3810.0,125.2236,125.2634,125.144,125.2335,3810.0
2024-07-08 13:00:00,125.91,125.96,125.87,125.94,8310.0,125.2037,125.2534,125.1639,125.2335,8310.0
2024-07-08 13:10:00,125.94,126.18,125.87,126.16,56722.0,125.2335,125.4722,125.1639,125.4523,56722.0
2024-07-08 13:20:00,126.18,126.34,126.14,126.28,6824.0,125.4722,125.6313,125.4324,125.5716,6824.0
2024-07-08 13:30:00,126.3,126.44,126.3,126.43,3039.0,125.5915,125.7307,125.5915,125.7208,3039.0
2024-07-08 13:40:00,126.42,126.68,126.39,126.5,13432.0,125.7108,125.9694,125.681,125.7904,13432.0
2024-07-08 13:50:00,126.51,126.65,126.47,126.49,10752.0,125.8003,125.9395,125.7605,125.7804,10752.0
2024-07-08 14:00:00,126.5,126.59,126.46,126.47,12638.0,125.7904,125.8799,125.7506,125.7605,12638.0
2024-07-08 14:10:00,126.45,126.46,126.27,126.28,7903.0,125.7407,125.7506,125.5617,125.5716,7903.0
2024-07-08 14:20:00,126.28,126.33,126.16,126.2,10586.0,125.5716,125.6213,125.4523,125.4921,10586.0
2024-07-08 14:30:00,126.21,126.21,126.07,126.09,9891.0,125.502,125.502,125.3628,125.3827,9891.0
2024-07-08 14:40:00,126.13,126.17,125.98,126.11,8344.0,125.4225,125.4622,125.2733,125.4026,8344.0
2024-07-08 14:50:00,126.13,126.14,126.08,126.08,7516.0,125.4225,125.4324,125.3727,125.3727,7516.0
2024-07-08 15:00:00,126.1,126.16,126.05,126.13,6412.0,125.3926,125.4523,125.3429,125.4225,6412.0
2024-07-08 15:10:00,126.13,126.17,126.04,126.04,11605.0,125.4225,125.4622,125.333,125.333,11605.0
2024-07-08 15:20:00,126.04,126.25,126.03,126.17,33177.0,125.333,125.5418,125.323,125.4622,33177.0
2024-07-08 15:30:00,126.15,126.37,126.14,126.34,28134.0,125.4423,125.6611,125.4324,125.6313,28134.0
2024-07-08 15:40:00,126.34,126.36,126.05,126.07,48504.0,125.6313,125.6512,125.3429,125.3628,48504.0
2024-07-08 15:50:00,126.15,126.25,125.87,126.07,152536.0,125.4423,125.5418,125.1639,125.3628,152536.0
2024-07-09 09:30:00,126.24,126.24,125.49,125.8,14893.0,125.5318,125.5318,124.786,125.0943,14893.0
2024-07-09 09:40:00,125.8,125.8,125.52,125.55,7980.0,125.0943,125.0943,124.8159,124.8457,7980.0
2024-07-09 09:50:00,125.54,125.88,125.5,125.76,8955.0,124.8358,125.1739,124.796,125.0545,8955.0
2024-07-09 10:00:00,125.76,125.85,125.3,125.51,18665.0,125.0545,125.144,124.5971,124.8059,18665.0
2024-07-09 10:10:00,125.52,125.56,125.05,125.07,17774.0,124.8159,124.8557,124.3485,124.3684,17774.0
2024-07-09 10:20:00,125.09,125.33,125.08,125.29,27378.0,124.3883,124.6269,124.3783,124.5872,27378.0
2024-07-09 10:30:00,125.22,125.23,124.87,125.14,18838.0,124.5176,124.5275,124.1695,124.438,18838.0
2024-07-09 10:40:00,125.14,125.14,124.65,124.75,28813.0,124.438,124.438,123.9508,124.0502,28813.0
2024-07-09 10:50:00,124.76,124.76,124.16,124.37,10654.0,124.0601,124.0601,123.4635,123.6723,10654.0
2024-07-09 11:00:00,124.4,124.59,124.33,124.57,9128.0,123.7022,123.8911,123.6326,123.8712,9128.0
2024-07-09 11:10:00,124.61,124.72,124.49,124.55,11004.0,123.911,124.0204,123.7917,123.8513,11004.0
2024-07-09 11:20:00,124.48,124.69,124.47,124.56,10801.0,123.7817,123.9905,123.7718,123.8613,10801.0
2024-07-09 11:30:00,124.54,124.62,124.48,124.55,28795.0,123.8414,123.9209,123.7817,123.8513,28795.0
2024-07-09 11:40:00,124.56,124.89,124.55,124.86,7529.0,123.8613,124.1894,123.8513,124.1596,7529.0
2024-07-09 11:50:00,124.86,124.87,124.48,124.76,12694.0,124.1596,124.1695,123.7817,124.0601,12694.0
2024-07-09 12:00:00,124.77,124.95,124.76,124.83,15471.0,124.0701,124.2491,124.0601,124.1297,15471.0
2024-07-09 12:10:00,124.85,125.0,124.8,124.91,11358.0,124.1496,124.2988,124.0999,124.2093,11358.0
2024-07-09 12:20:00,124.94,124.99,124.87,124.89,9577.0,124.2391,124.2888,124.1695,124.1894,9577.0
2024-07-09 12:30:00,124.89,125.04,124.89,125.02,7737.0,124.1894,124.3386,124.1894,124.3187,7737.0
2024-07-09 12:40:00,125.05,125.37,125.05,125.35,6980.0,124.3485,124.6667,124.3485,124.6468,6980.0
2024-07-09 12:50:00,125.32,125.35,125.16,125.26,6183.0,124.617,124.6468,124.4579,124.5573,6183.0
2024-07-09 13:00:00,125.24,125.38,125.22,125.35,34251.0,124.5374,124.6767,124.5176,124.6468,34251.0
2024-07-09 13:10:00,125.39,125.54,125.17,125.2,7035.0,124.6866,124.8358,124.4678,124.4977,7035.0
2024-07-09 13:20:00,125.19,125.22,125.06,125.09,10449.0,124.4877,124.5176,124.3585,124.3883,10449.0
2024-07-09 13:30:00,125.09,125.16,125.04,125.06,4419.0,124.3883,124.4579,124.3386,124.3585,4419.0
2024-07-09 13:40:00,125.06,125.09,124.91,124.97,12490.0,124.3585,124.3883,124.2093,124.269,12490.0
2024-07-09 13:50:00,124.97,125.06,124.91,124.91,5113.0,124.269,124.3585,124.2093,124.2093,5113.0
2024-07-09 14:00:00,124.89,124.91,124.8,124.85,39061.0,124.1894,124.2093,124.0999,124.1496,39061.0
2024-07-09 14:10:00,124.85,124.92,124.78,124.78,6987.0,124.1496,124.2192,124.08,124.08,6987.0
2024-07-09 14:20:00,124.84,124.91,124.82,124.82,9640.0,124.1397,124.2093,124.1198,124.1198,9640.0
2024-07-09 14:30:00,124.83,124.89,124.71,124.71,10883.0,124.1297,124.1894,124.0104,124.0104,10883.0
2024-07-09 14:40:00,124.74,124.78,124.63,124.65,8431.0,124.0403,124.08,123.9309,123.9508,8431.0
2024-07-09 14:50:00,124.65,124.7,124.6,124.61,9699.0,123.9508,124.0005,123.901,123.911,9699.0
2024-07-09 15:00:00,124.63,124.63,124.43,124.47,14856.0,123.9309,123.9309,123.732,123.7718,14856.0
2024-07-09 15:10:00,124.44,124.61,124.41,124.47,19102.0,123.7419,123.911,123.7121,123.7718,19102.0
2024-07-09 15:20:00,124.48,124.74,124.45,124.55,67547.0,123.7817,124.0403,123.7519,123.8513,67547.0
2024-07-09 15:30:00,124.55,124.76,124.51,124.71,63202.0,123.8513,124.0601,123.8115,124.0104,63202.0
2024-07-09 15:40:00,124.76,124.91,124.68,124.91,23024.0,124.0601,124.2093,123.9806,124.2093,23024.0
2024-07-09 15:50:00,124.91,125.54,124.9,125.42,164699.0,124.2093,124.8358,124.1994,124.7164,164699.0
2024-07-10 09:30:00,126.42,127.14,126.19,126.7,54600.0,125.7108,126.4268,125.4821,125.9893,54600.0
2024-07-10 09:40:00,126.39,126.5,125.66,126.02,13006.0,125.681,125.7904,124.9551,125.3131,13006.0
2024-07-10 09:50:00,126.02,126.27,126.02,126.05,10036.0,125.3131,125.5617,125.3131,125.3429,10036.0
2024-07-10 10:00:00,126.08,126.28,125.87,125.91,15772.0,125.3727,125.5716,125.1639,125.2037,15772.0
2024-07-10 10:10:00,125.84,126.07,125.54,126.07,61272.0,125.1341,125.3628,124.8358,125.3628,61272.0
2024-07-10 10:20:00,126.07,126.23,126.01,126.12,23717.0,125.3628,125.5219,125.3031,125.4125,23717.0
2024-07-10 10:30:00,126.13,126.52,125.95,126.51,11467.0,125.4225,125.8103,125.2435,125.8003,11467.0
2024-07-10 10:40:00,126.47,126.57,126.31,126.52,9969.0,125.7605,125.86,125.6014,125.8103,9969.0
2024-07-10 10:50:00,126.53,126.84,126.48,126.82,21193.0,125.8202,126.1285,125.7705,126.1086,21193.0
2024-07-10 11:00:00,126.78,127.07,126.76,127.01,11689.0,126.0688,126.3572,126.0489,126.2975,11689.0
2024-07-10 11:10:00,126.98,126.98,126.72,126.94,13913.0,126.2677,126.2677,126.0091,126.2279,13913.0
2024-07-10 11:20:00,126.97,127.06,126.85,126.99,20936.0,126.2577,126.3472,126.1384,126.2776,20936.0
2024-07-10 11:30:00,127.0,127.12,126.85,127.12,27609.0,126.2876,126.4069,126.1384,126.4069,27609.0
2024-07-10 11:40:00,127.12,127.12,126.82,126.82,14633.0,126.4069,126.4069,126.1086,126.1086,14633.0
2024-07-10 11:50:00,126.88,126.97,126.77,126.86,15653.0,126.1682,126.2577,126.0589,126.1484,15653.0
2024-07-10 12:00:00,126.88,126.93,126.59,126.69,7711.0,126.1682,126.218,125.8799,125.9793,7711.0
2024-07-10 12:10:00,126.71,127.1,126.68,127.1,8712.0,125.9992,126.387,125.9694,126.387,8712.0
2024-07-10 12:20:00,127.11,127.11,126.8,126.84,16163.0,126.397,126.397,126.0887,126.1285,16163.0
2024-07-10 12:30:00,126.8,126.82,126.56,126.63,9185.0,126.0887,126.1086,125.85,125.9196,9185.0
2024-07-10 12:40:00,126.62,126.67,126.5,126.5,23476.0,125.9097,125.9594,125.7904,125.7904,23476.0
2024-07-10 12:50:00,126.51,126.61,126.46,126.48,8280.0,125.8003,125.8998,125.7506,125.7705,8280.0
2024-07-10 13:00:00,126.48,126.75,126.48,126.53,14036.0,125.7705,126.039,125.7705,125.8202,14036.0
2024-07-10 13:10:00,126.53,126.67,126.46,126.65,34670.0,125.8202,125.9594,125.7506,125.9395,34670.0
2024-07-10 13:20:00,126.65,126.7,126.58,126.65,13862.0,125.9395,125.9893,125.8699,125.9395,13862.0
2024-07-10 13:30:00,126.64,126.64,126.44,126.44,11253.0,125.9296,125.9296,125.7307,125.7307,11253.0
2024-07-10 13:40:00,126.38,126.54,126.38,126.42,17326.0,125.6711,125.8302,125.6711,125.7108,17326.0
2024-07-10 13:50:00,126.44,126.56,126.42,126.5,10736.0,125.7307,125.85,125.7108,125.7904,10736.0
2024-07-10 14:00:00,126.53,126.64,126.45,126.59,26290.0,125.8202,125.9296,125.7407,125.8799,26290.0
2024-07-10 14:10:00,126.58,126.6,126.41,126.41,11383.0,125.8699,125.8898,125.7009,125.7009,11383.0
2024-07-10 14:20:00,126.43,126.45,126.27,126.27,12543.0,125.7208,125.7407,125.5617,125.5617,12543.0
2024-07-10 14:30:00,126.27,126.3,126.16,126.17,23574.0,125.5617,125.5915,125.4523,125.4622,23574.0
2024-07-10 14:40:00,126.19,126.28,126.16,126.16,48537.0,125.4821,125.5716,125.4523,125.4523,48537.0
2024-07-10 14:50:00,126.18,126.29,126.1,126.23,26996.0,125.4722,125.5816,125.3926,125.5219,26996.0
2024-07-10 15:00:00,126.2,126.58,126.1,126.54,27163.0,125.4921,125.8699,125.3926,125.8302,27163.0
2024-07-10 15:10:00,126.54,126.59,126.37,126.56,13223.0,125.8302,125.8799,125.6611,125.85,13223.0
2024-07-10 15:20:00,126.55,126.7,126.53,126.58,28379.0,125.8401,125.9893,125.8202,125.8699,28379.0
2024-07-10 15:30:00,126.58,126.68,126.46,126.68,59404.0,125.8699,125.9694,125.7506,125.9694,59404.0
2024-07-10 15:40:00,126.68,126.75,126.62,126.7,47808.0,125.9694,126.039,125.9097,125.9893,47808.0
2024-07-10 15:50:00,126.73,127.14,126.66,127.05,191437.0,126.0191,126.4268,125.9495,126.3373,191437.0
2024-07-11 09:30:00,128.8,129.22,127.87,129.13,38669.0,128.0775,128.4951,127.1527,128.4056,38669.0
2024-07-11 09:40:00,129.14,130.0,129.11,129.9,16015.0,128.4156,129.2707,128.3857,129.1713,16015.0
2024-07-11 09:50:00,130.27,130.71,130.12,130.33,13474.0,129.5392,129.9768,129.3901,129.5989,13474.0
2024-07-11 10:00:00,130.38,131.29,130.38,131.09,20757.0,129.6486,130.5535,129.6486,130.3546,20757.0
2024-07-11 10:10:00,131.12,131.54,130.45,130.47,26945.0,130.3845,130.8021,129.7182,129.7381,26945.0
2024-07-11 10:20:00,130.38,130.38,129.77,129.89,9160.0,129.6486,129.6486,129.042,129.1614,9160.0
2024-07-11 10:30:00,129.85,130.43,129.81,130.33,18530.0,129.1216,129.6983,129.0818,129.5989,18530.0
2024-07-11 10:40:00,130.35,130.55,130.23,130.45,10190.0,129.6188,129.8177,129.4995,129.7182,10190.0
2024-07-11 10:50:00,130.44,130.7,130.42,130.67,16199.0,129.7083,129.9668,129.6884,129.937,16199.0
2024-07-11 11:00:00,130.67,130.83,130.54,130.54,13376.0,129.937,130.0961,129.8077,129.8077,13376.0
2024-07-11 11:10:00,130.57,130.62,130.14,130.17,14209.0,129.8375,129.8873,129.41,129.4398,14209.0
2024-07-11 11:20:00,130.18,130.35,130.02,130.06,29794.0,129.4497,129.6188,129.2906,129.3304,29794.0
2024-07-11 11:30:00,129.97,130.13,129.85,129.95,10152.0,129.2409,129.4,129.1216,129.221,10152.0
2024-07-11 11:40:00,129.89,130.02,129.82,129.83,11760.0,129.1614,129.2906,129.0918,129.1017,11760.0
2024-07-11 11:50:00,129.86,130.09,129.72,129.75,10622.0,129.1315,129.3602,128.9923,129.0221,10622.0
2024-07-11 12:00:00,129.71,129.82,129.5,129.53,10071.0,128.9824,129.0918,128.7735,128.8034,10071.0
2024-07-11 12:10:00,129.54,129.68,129.48,129.65,9788.0,128.8133,128.9525,128.7537,128.9227,9788.0
2024-07-11 12:20:00,129.63,129.64,129.4,129.64,13193.0,128.9028,128.9128,128.6741,128.9128,13193.0
2024-07-11 12:30:00,129.64,129.74,129.46,129.54,25638.0,128.9128,129.0122,128.7338,128.8133,25638.0
2024-07-11 12:40:00,129.56,129.8,129.56,129.8,10607.0,128.8332,129.0719,128.8332,129.0719,10607.0
2024-07-11 12:50:00,129.74,129.99,129.72,129.89,10539.0,129.0122,129.2608,128.9923,129.1614,10539.0
2024-07-11 13:00:00,129.88,130.22,129.78,130.19,14847.0,129.1514,129.4895,129.052,129.4597,14847.0
2024-07-11 13:10:00,130.12,130.29,130.08,130.25,7819.0,129.3901,129.5591,129.3503,129.5193,7819.0
2024-07-11 13:20:00,130.28,130.38,130.18,130.24,7349.0,129.5492,129.6486,129.4497,129.5094,7349.0
2024-07-11 13:30:00,130.24,130.53,130.22,130.45,6799.0,129.5094,129.7978,129.4895,129.7182,6799.0
2024-07-11 13:40:00,130.53,130.86,130.52,130.86,12708.0,129.7978,130.1259,129.7878,130.1259,12708.0
2024-07-11 13:50:00,130.86,131.16,130.78,130.97,45292.0,130.1259,130.4242,130.0464,130.2353,45292.0
2024-07-11 14:00:00,130.96,131.2,130.91,130.96,11475.0,130.2254,130.464,130.1756,130.2254,11475.0
2024-07-11 14:10:00,130.99,131.14,130.99,131.11,10226.0,130.2552,130.4043,130.2552,130.3745,10226.0
2024-07-11 14:20:00,131.08,131.09,130.91,131.01,36492.0,130.3447,130.3546,130.1756,130.2751,36492.0
2024-07-11 14:30:00,131.0,131.12,130.72,130.81,11529.0,130.2651,130.3845,129.9867,130.0762,11529.0
2024-07-11 14:40:00,130.8,130.87,130.73,130.81,11746.0,130.0663,130.1359,129.9966,130.0762,11746.0
2024-07-11 14:50:00,130.81,130.92,130.79,130.86,13676.0,130.0762,130.1856,130.0563,130.1259,13676.0
2024-07-11 15:00:00,130.89,130.96,130.66,130.69,43558.0,130.1558,130.2254,129.927,129.9569,43558.0
2024-07-11 15:10:00,130.72,130.85,130.67,130.81,25524.0,129.9867,130.116,129.937,130.0762,25524.0
2024-07-11 15:20:00,130.86,131.0,130.86,130.97,14914.0,130.1259,130.2651,130.1259,130.2353,14914.0
2024-07-11 15:30:00,130.94,131.32,130.93,131.25,28734.0,130.2055,130.5833,130.1955,130.5137,28734.0
2024-07-11 15:40:00,131.23,131.27,130.83,131.03,38321.0,130.4938,130.5336,130.0961,130.295,38321.0
2024-07-11 15:50:00,131.0,131.16,130.83,130.84,185655.0,130.2651,130.4242,130.0961,130.106,185655.0
2024-07-12 09:30:00,131.17,131.93,130.64,131.69,16827.0,130.4342,131.1899,129.9072,130.9513,16827.0
2024-07-12 09:40:00,131.72,132.22,131.6,132.09,3860.0,130.9811,131.4783,130.8618,131.349,3860.0
2024-07-12 09:50:00,132.12,132.3,131.76,132.08,6737.0,131.3789,131.5578,131.0209,131.3391,6737.0
2024-07-12 10:00:00,132.08,132.78,132.08,132.56,7652.0,131.3391,132.0351,131.3391,131.8164,7652.0
2024-07-12 10:10:00,132.57,132.7,132.34,132.7,17909.0,131.8263,131.9556,131.5976,131.9556,17909.0
2024-07-12 10:20:00,132.72,132.88,132.6,132.76,18005.0,131.9755,132.1346,131.8562,132.0153,18005.0
2024-07-12 10:30:00,132.75,133.18,132.58,133.17,17317.0,132.0053,132.4329,131.8363,132.423,17317.0
2024-07-12 10:40:00,133.17,133.17,132.67,132.68,24431.0,132.423,132.423,131.9258,131.9357,24431.0
2024-07-12 10:50:00,132.69,132.74,132.49,132.65,14597.0,131.9457,131.9954,131.7468,131.9059,14597.0
2024-07-12 11:00:00,132.65,132.81,132.57,132.65,15873.0,131.9059,132.065,131.8263,131.9059,15873.0
2024-07-12 11:10:00,132.65,132.99,132.61,132.97,9245.0,131.9059,132.244,131.8661,132.2241,9245.0
2024-07-12 11:20:00,132.95,133.12,132.83,133.09,21264.0,132.2042,132.3732,132.0849,132.3434,21264.0
2024-07-12 11:30:00,133.07,133.33,133.02,133.12,20743.0,132.3235,132.5821,132.2738,132.3732,20743.0
2024-07-12 11:40:00,133.12,133.16,132.94,133.0,11800.0,132.3732,132.413,132.1943,132.2539,11800.0
2024-07-12 11:50:00,133.01,133.23,133.01,133.08,45460.0,132.2639,132.4826,132.2639,132.3335,45460.0
2024-07-12 12:00:00,133.06,133.21,133.01,133.21,24750.0,132.3136,132.4627,132.2639,132.4627,24750.0
2024-07-12 12:10:00,133.22,133.27,133.03,133.06,17601.0,132.4727,132.5224,132.2837,132.3136,17601.0
2024-07-12 12:20:00,133.06,133.06,132.81,132.9,20860.0,132.3136,132.3136,132.065,132.1545,20860.0
2024-07-12 12:30:00,132.9,132.95,132.73,132.9,11692.0,132.1545,132.2042,131.9854,132.1545,11692.0
2024-07-12 12:40:00,132.91,133.06,132.89,132.93,8067.0,132.1644,132.3136,132.1445,132.1843,8067.0
2024-07-12 12:50:00,132.94,133.12,132.84,133.08,8548.0,132.1943,132.3732,132.0948,132.3335,8548.0
2024-07-12 13:00:00,133.11,133.11,132.85,132.96,8213.0,132.3633,132.3633,132.1048,132.2141,8213.0
2024-07-12 13:10:00,132.97,133.13,132.9,133.13,9068.0,132.2241,132.3832,132.1545,132.3832,9068.0
2024-07-12 13:20:00,133.11,133.15,133.04,133.15,6795.0,132.3633,132.4031,132.2937,132.4031,6795.0
2024-07-12 13:30:00,133.16,133.3,133.12,133.24,9168.0,132.413,132.5522,132.3732,132.4926,9168.0
2024-07-12 13:40:00,133.25,133.4,133.2,133.39,5428.0,132.5025,132.6517,132.4528,132.6417,5428.0
2024-07-12 13:50:00,133.35,133.35,133.1,133.11,4930.0,132.602,132.602,132.3534,132.3633,4930.0
2024-07-12 14:00:00,133.08,133.31,133.06,133.28,6104.0,132.3335,132.5622,132.3136,132.5323,6104.0
2024-07-12 14:10:00,133.28,133.33,133.19,133.27,7488.0,132.5323,132.5821,132.4428,132.5224,7488.0
2024-07-12 14:20:00,133.28,133.32,133.23,133.31,10553.0,132.5323,132.5721,132.4826,132.5622,10553.0
2024-07-12 14:30:00,133.31,133.32,133.05,133.17,13126.0,132.5622,132.5721,132.3036,132.423,13126.0
2024-07-12 14:40:00,133.2,133.2,133.05,133.12,5107.0,132.4528,132.4528,132.3036,132.3732,5107.0
2024-07-12 14:50:00,133.11,133.25,133.06,133.25,10748.0,132.3633,132.5025,132.3136,132.5025,10748.0
2024-07-12 15:00:00,133.24,133.26,133.09,133.09,14251.0,132.4926,132.5125,132.3434,132.3434,14251.0
2024-07-12 15:10:00,133.09,133.12,132.88,132.99,56362.0,132.3434,132.3732,132.1346,132.244,56362.0
2024-07-12 15:20:00,132.99,132.99,132.77,132.83,18279.0,132.244,132.244,132.0252,132.0849,18279.0
2024-07-12 15:30:00,132.81,132.85,132.53,132.66,71509.0,132.065,132.1048,131.7866,131.9158,71509.0
2024-07-12 15:40:00,132.64,132.67,132.51,132.58,28984.0,131.8959,131.9258,131.7667,131.8363,28984.0
2024-07-12 15:50:00,132.59,132.59,132.19,132.36,111677.0,131.8462,131.8462,131.4485,131.6175,111677.0
2024-07-15 09:30:00,132.01,132.93,131.61,132.5,14927.0,131.2695,132.1843,130.8717,131.7567,14927.0
2024-07-15 09:40:00,132.73,133.14,132.33,132.8,7322.0,131.9854,132.3931,131.5877,132.055,7322.0
2024-07-15 09:50:00,132.79,132.79,131.88,132.15,13383.0,132.0451,132.0451,131.1402,131.4087,13383.0
2024-07-15 10:00:00,132.09,132.2,131.51,131.78,12036.0,131.349,131.4584,130.7723,131.0408,12036.0
2024-07-15 10:10:00,131.83,132.54,131.82,132.24,9196.0,131.0905,131.7965,131.0805,131.4982,9196.0
2024-07-15 10:20:00,132.35,132.35,131.82,131.87,7195.0,131.6076,131.6076,131.0805,131.1303,7195.0
2024-07-15 10:30:00,131.87,131.98,131.65,131.76,7106.0,131.1303,131.2396,130.9115,131.0209,7106.0
2024-07-15 10:40:00,131.77,131.79,131.28,131.28,7560.0,131.0308,131.0507,130.5436,130.5436,7560.0
2024-07-15 10:50:00,131.36,131.53,131.28,131.46,9179.0,130.6231,130.7922,130.5436,130.7226,9179.0
2024-07-15 11:00:00,131.44,131.6,131.36,131.57,3652.0,130.7027,130.8618,130.6231,130.8319,3652.0
2024-07-15 11:10:00,131.57,131.68,131.52,131.62,5737.0,130.8319,130.9413,130.7822,130.8817,5737.0
2024-07-15 11:20:00,131.62,131.92,131.62,131.86,7398.0,130.8817,131.18,130.8817,131.1203,7398.0
2024-07-15 11:30:00,131.8,132.0,131.68,131.93,12542.0,131.0606,131.2595,130.9413,131.1899,12542.0
2024-07-15 11:40:00,131.92,132.19,131.88,132.19,9096.0,131.18,131.4485,131.1402,131.4485,9096.0
2024-07-15 11:50:00,132.27,132.33,132.01,132.05,7678.0,131.528,131.5877,131.2695,131.3092,7678.0
2024-07-15 12:00:00,132.04,132.04,131.83,132.04,4164.0,131.2993,131.2993,131.0905,131.2993,4164.0
2024-07-15 12:10:00,132.11,132.2,131.91,131.91,9765.0,131.3689,131.4584,131.17,131.17,9765.0
2024-07-15 12:20:00,131.94,131.97,131.38,131.42,10394.0,131.1999,131.2297,130.643,130.6828,10394.0
2024-07-15 12:30:00,131.38,131.44,131.28,131.35,5553.0,130.643,130.7027,130.5436,130.6132,5553.0
2024-07-15 12:40:00,131.29,131.44,131.17,131.22,9643.0,130.5535,130.7027,130.4342,130.4839,9643.0
2024-07-15 12:50:00,131.24,131.24,131.03,131.04,5511.0,130.5038,130.5038,130.295,130.3049,5511.0
2024-07-15 13:00:00,131.01,131.15,130.9,131.08,8395.0,130.2751,130.4143,130.1657,130.3447,8395.0
2024-07-15 13:10:00,131.11,131.18,130.97,130.97,5954.0,130.3745,130.4441,130.2353,130.2353,5954.0
2024-07-15 13:20:00,131.0,131.21,130.97,131.04,7694.0,130.2651,130.474,130.2353,130.3049,7694.0
2024-07-15 13:30:00,131.04,131.07,130.85,131.03,8128.0,130.3049,130.3347,130.116,130.295,8128.0
2024-07-15 13:40:00,131.06,131.08,130.8,130.8,18825.0,130.3248,130.3447,130.0663,130.0663,18825.0
2024-07-15 13:50:00,130.86,131.55,130.85,131.45,17079.0,130.1259,130.812,130.116,130.7126,17079.0
2024-07-15 14:00:00,131.46,131.54,131.46,131.52,4350.0,130.7226,130.8021,130.7226,130.7822,4350.0
2024-07-15 14:10:00,131.54,131.59,131.33,131.33,6946.0,130.8021,130.8518,130.5933,130.5933,6946.0
2024-07-15 14:20:00,131.41,131.66,131.41,131.64,6266.0,130.6728,130.9214,130.6728,130.9015,6266.0
2024-07-15 14:30:00,131.62,131.78,131.58,131.68,8635.0,130.8817,131.0408,130.8419,130.9413,8635.0
2024-07-15 14:40:00,131.71,131.81,131.71,131.76,4885.0,130.9712,131.0706,130.9712,131.0209,4885.0
2024-07-15 14:50:00,131.76,131.88,131.65,131.87,8388.0,131.0209,131.1402,130.9115,131.1303,8388.0
2024-07-15 15:00:00,131.82,131.85,131.74,131.85,4762.0,131.0805,131.1104,131.001,131.1104,4762.0
2024-07-15 15:10:00,131.85,131.87,131.54,131.6,8015.0,131.1104,131.1303,130.8021,130.8618,8015.0
2024-07-15 15:20:00,131.59,131.7,131.31,131.31,8997.0,130.8518,130.9612,130.5734,130.5734,8997.0
2024-07-15 15:30:00,131.28,131.35,131.12,131.12,15080.0,130.5436,130.6132,130.3845,130.3845,15080.0
2024-07-15 15:40:00,131.11,131.31,130.98,131.07,25777.0,130.3745,130.5734,130.2452,130.3347,25777.0
2024-07-15 15:50:00,131.1,131.13,130.77,131.06,115745.0,130.3646,130.3944,130.0364,130.3248,115745.0
2024-07-16 09:30:00,131.99,132.92,131.59,132.22,16370.0,131.2496,132.1744,130.8518,131.4783,16370.0
2024-07-16 09:40:00,132.35,132.83,131.84,132.83,7249.0,131.6076,132.0849,131.1004,132.0849,7249.0
2024-07-16 09:50:00,132.97,133.88,132.97,133.88,9923.0,132.2241,133.129,132.2241,133.129,9923.0
2024-07-16 10:00:00,133.88,134.09,133.39,133.5,19734.0,133.129,133.3378,132.6417,132.7511,19734.0
2024-07-16 10:10:00,133.5,133.59,132.86,132.86,14434.0,132.7511,132.8406,132.1147,132.1147,14434.0
2024-07-16 10:20:00,133.0,133.46,132.91,133.26,7826.0,132.2539,132.7113,132.1644,132.5125,7826.0
2024-07-16 10:30:00,133.33,133.62,133.3,133.51,9626.0,132.5821,132.8704,132.5522,132.7611,9626.0
2024-07-16 10:40:00,133.5,133.63,133.22,133.48,8917.0,132.7511,132.8804,132.4727,132.7312,8917.0
2024-07-16 10:50:00,133.48,133.59,133.36,133.51,7722.0,132.7312,132.8406,132.6119,132.7611,7722.0
2024-07-16 11:00:00,133.54,133.78,133.54,133.7,7065.0,132.7909,133.0295,132.7909,132.95,7065.0
2024-07-16 11:10:00,133.78,134.04,133.72,134.0,8936.0,133.0295,133.2881,132.9699,133.2483,8936.0
2024-07-16 11:20:00,134.0,134.26,133.94,134.17,6475.0,133.2483,133.5068,133.1886,133.4174,6475.0
2024-07-16 11:30:00,134.17,134.17,133.78,133.96,6462.0,133.4174,133.4174,133.0295,133.2085,6462.0
2024-07-16 11:40:00,133.96,134.04,133.79,133.99,8841.0,133.2085,133.2881,133.0395,133.2384,8841.0
2024-07-16 11:50:00,134.02,134.08,133.78,133.84,5660.0,133.2682,133.3279,133.0295,133.0892,5660.0
2024-07-16 12:00:00,133.88,134.3,133.82,134.2,19289.0,133.129,133.5466,133.0693,133.4472,19289.0
2024-07-16 12:10:00,134.25,134.73,134.24,134.71,7908.0,133.4969,133.9742,133.487,133.9543,7908.0
2024-07-16 12:20:00,134.71,135.1,134.62,135.03,8917.0,133.9543,134.3421,133.8648,134.2725,8917.0
2024-07-16 12:30:00,135.04,135.15,134.89,134.97,8828.0,134.2825,134.3919,134.1333,134.2129,8828.0
2024-07-16 12:40:00,134.96,135.07,134.82,134.97,5006.0,134.2029,134.3123,134.0637,134.2129,5006.0
2024-07-16 12:50:00,135.0,135.0,134.86,134.9,7494.0,134.2427,134.2427,134.1035,134.1433,7494.0
2024-07-16 13:00:00,134.91,135.0,134.79,134.98,7071.0,134.1532,134.2427,134.0339,134.2228,7071.0
2024-07-16 13:10:00,134.96,134.96,134.72,134.75,7141.0,134.2029,134.2029,133.9643,133.9941,7141.0
2024-07-16 13:20:00,134.78,134.91,134.73,134.81,7341.0,134.0239,134.1532,133.9742,134.0538,7341.0
2024-07-16 13:30:00,134.84,134.94,134.76,134.92,5301.0,134.0836,134.183,134.004,134.1631,5301.0
2024-07-16 13:40:00,134.91,134.91,134.78,134.82,7697.0,134.1532,134.1532,134.0239,134.0637,7697.0
2024-07-16 13:50:00,134.84,134.93,134.81,134.86,7119.0,134.0836,134.1731,134.0538,134.1035,7119.0
2024-07-16 14:00:00,134.83,135.0,134.78,134.99,9278.0,134.0736,134.2427,134.0239,134.2328,9278.0
2024-07-16 14:10:00,134.98,134.99,134.66,134.71,14349.0,134.2228,134.2328,133.9046,133.9543,14349.0
2024-07-16 14:20:00,134.72,134.87,134.7,134.8,12285.0,133.9643,134.1134,133.9444,134.0438,12285.0
2024-07-16 14:30:00,134.82,135.03,134.82,134.98,8490.0,134.0637,134.2725,134.0637,134.2228,8490.0
2024-07-16 14:40:00,135.02,135.1,134.94,134.94,13426.0,134.2626,134.3421,134.183,134.183,13426.0
2024-07-16 14:50:00,134.94,135.28,134.93,135.25,6872.0,134.183,134.5211,134.1731,134.4913,6872.0
2024-07-16 15:00:00,135.26,135.41,135.22,135.38,8606.0,134.5012,134.6504,134.4615,134.6206,8606.0
2024-07-16 15:10:00,135.37,135.61,135.37,135.56,14943.0,134.6106,134.8493,134.6106,134.7996,14943.0
2024-07-16 15:20:00,135.55,135.87,135.51,135.8,15511.0,134.7896,135.1078,134.7498,135.0382,15511.0
2024-07-16 15:30:00,135.81,135.96,135.66,135.69,21023.0,135.0482,135.1973,134.899,134.9288,21023.0
2024-07-16 15:40:00,135.69,135.8,135.44,135.66,27862.0,134.9288,135.0382,134.6802,134.899,27862.0
2024-07-16 15:50:00,135.65,136.19,135.63,136.06,92349.0,134.889,135.426,134.8692,135.2967,92349.0
2024-07-17 09:30:00,135.16,135.81,134.36,134.44,29722.0,134.4018,135.0482,133.6063,133.6858,29722.0
2024-07-17 09:40:00,134.7,135.21,134.22,134.77,15714.0,133.9444,134.4515,133.4671,134.014,15714.0
2024-07-17 09:50:00,134.87,135.58,134.87,135.52,7303.0,134.1134,134.8194,134.1134,134.7598,7303.0
2024-07-17 10:00:00,135.63,135.68,135.14,135.2,8429.0,134.8692,134.9189,134.3819,134.4416,8429.0
2024-07-17 10:10:00,135.29,136.0,135.21,135.62,21420.0,134.5311,135.2371,134.4515,134.8592,21420.0
2024-07-17 10:20:00,135.72,135.74,134.85,134.85,5741.0,134.9587,134.9785,134.0935,134.0935,5741.0
2024-07-17 10:30:00,134.85,135.11,134.64,134.65,8617.0,134.0935,134.3521,133.8847,133.8947,8617.0
2024-07-17 10:40:00,134.57,134.64,134.18,134.23,9082.0,133.8151,133.8847,133.4273,133.477,9082.0
2024-07-17 10:50:00,134.39,134.65,134.27,134.33,11443.0,133.6361,133.8947,133.5168,133.5765,11443.0
2024-07-17 11:00:00,134.4,134.5,134.09,134.19,8636.0,133.6461,133.7455,133.3378,133.4372,8636.0
2024-07-17 11:10:00,134.25,134.27,133.92,134.11,5561.0,133.4969,133.5168,133.1688,133.3577,5561.0
2024-07-17 11:20:00,134.22,134.26,133.99,134.22,4895.0,133.4671,133.5068,133.2384,133.4671,4895.0
2024-07-17 11:30:00,134.17,134.46,134.07,134.33,9236.0,133.4174,133.7057,133.3179,133.5765,9236.0
2024-07-17 11:40:00,134.38,134.5,134.36,134.4,3132.0,133.6262,133.7455,133.6063,133.6461,3132.0
2024-07-17 11:50:00,134.39,134.49,134.19,134.43,16303.0,133.6361,133.7356,133.4372,133.6759,16303.0
2024-07-17 12:00:00,134.47,134.5,134.26,134.26,7505.0,133.7157,133.7455,133.5068,133.5068,7505.0
2024-07-17 12:10:00,134.26,134.4,134.14,134.37,8197.0,133.5068,133.6461,133.3875,133.6162,8197.0
2024-07-17 12:20:00,134.44,134.45,134.29,134.29,4745.0,133.6858,133.6958,133.5367,133.5367,4745.0
2024-07-17 12:30:00,134.24,134.35,134.08,134.32,7212.0,133.487,133.5963,133.3279,133.5665,7212.0
2024-07-17 12:40:00,134.27,134.41,134.08,134.33,4986.0,133.5168,133.656,133.3279,133.5765,4986.0
2024-07-17 12:50:00,134.27,134.41,134.22,134.3,5675.0,133.5168,133.656,133.4671,133.5466,5675.0
2024-07-17 13:00:00,134.3,134.3,133.99,134.1,5105.0,133.5466,133.5466,133.2384,133.3477,5105.0
2024-07-17 13:10:00,134.1,134.1,133.95,133.95,3757.0,133.3477,133.3477,133.1986,133.1986,3757.0
2024-07-17 13:20:00,133.89,134.05,133.79,134.05,4687.0,133.1389,133.298,133.0395,133.298,4687.0
2024-07-17 13:30:00,134.0,134.07,133.77,133.94,4039.0,133.2483,133.3179,133.0196,133.1886,4039.0
2024-07-17 13:40:00,133.94,134.28,133.94,134.12,6771.0,133.1886,133.5267,133.1886,133.3676,6771.0
2024-07-17 13:50:00,134.12,134.15,133.92,133.94,4667.0,133.3676,133.3975,133.1688,133.1886,4667.0
2024-07-17 14:00:00,134.02,134.13,133.87,134.07,10413.0,133.2682,133.3776,133.119,133.3179,10413.0
2024-07-17 14:10:00,134.13,134.32,134.12,134.29,6880.0,133.3776,133.5665,133.3676,133.5367,6880.0
2024-07-17 14:20:00,134.33,134.36,134.12,134.23,7626.0,133.5765,133.6063,133.3676,133.477,7626.0
2024-07-17 14:30:00,134.14,134.4,134.14,134.29,7182.0,133.3875,133.6461,133.3875,133.5367,7182.0
2024-07-17 14:40:00,134.25,134.37,134.19,134.31,5778.0,133.4969,133.6162,133.4372,133.5566,5778.0
2024-07-17 14:50:00,134.28,134.3,134.17,134.27,6767.0,133.5267,133.5466,133.4174,133.5168,6767.0
2024-07-17 15:00:00,134.22,134.38,134.1,134.19,8361.0,133.4671,133.6262,133.3477,133.4372,8361.0
2024-07-17 15:10:00,134.15,134.31,133.86,133.86,21929.0,133.3975,133.5566,133.1091,133.1091,21929.0
2024-07-17 15:20:00,133.9,134.02,133.81,133.93,16025.0,133.1489,133.2682,133.0594,133.1787,16025.0
2024-07-17 15:30:00,133.97,134.03,133.74,133.76,18333.0,133.2185,133.2781,132.9898,133.0097,18333.0
2024-07-17 15:40:00,133.76,133.87,133.65,133.66,33530.0,133.0097,133.119,132.9003,132.9102,33530.0
2024-07-17 15:50:00,133.68,133.78,133.42,133.54,95334.0,132.9301,133.0295,132.6716,132.7909,95334.0
2024-07-18 09:30:00,132.32,134.11,131.97,134.02,31622.0,131.5777,133.3577,131.2297,133.2682,31622.0
2024-07-18 09:40:00,133.94,134.05,133.42,133.8,46569.0,133.1886,133.298,132.6716,133.0494,46569.0
2024-07-18 09:50:00,133.8,134.53,133.57,134.28,9267.0,133.0494,133.7753,132.8207,133.5267,9267.0
2024-07-18 10:00:00,134.36,135.21,134.36,134.65,43133.0,133.6063,134.4515,133.6063,133.8947,43133.0
2024-07-18 10:10:00,134.59,134.73,134.38,134.66,21556.0,133.835,133.9742,133.6262,133.9046,21556.0
2024-07-18 10:20:00,134.7,134.72,134.45,134.69,16193.0,133.9444,133.9643,133.6958,133.9344,16193.0
2024-07-18 10:30:00,134.7,134.79,134.09,134.16,35818.0,133.9444,134.0339,133.3378,133.4074,35818.0
2024-07-18 10:40:00,134.19,134.21,133.69,133.8,99075.0,133.4372,133.4571,132.94,133.0494,99075.0
2024-07-18 10:50:00,133.8,133.91,133.57,133.7,98863.0,133.0494,133.1588,132.8207,132.95,98863.0
2024-07-18 11:00:00,133.7,133.76,132.79,132.85,283078.0,132.95,133.0097,132.0451,132.1048,283078.0
2024-07-18 11:10:00,132.66,133.26,132.47,133.15,175490.0,131.9158,132.5125,131.7269,132.4031,175490.0
2024-07-18 11:20:00,133.2,133.28,133.0,133.09,36729.0,132.4528,132.5323,132.2539,132.3434,36729.0
2024-07-18 11:30:00,133.16,133.43,133.01,133.01,11859.0,132.413,132.6815,132.2639,132.2639,11859.0
2024-07-18 11:40:00,133.08,133.26,133.02,133.08,22366.0,132.3335,132.5125,132.2738,132.3335,22366.0
2024-07-18 11:50:00,133.11,133.3,133.1,133.19,24675.0,132.3633,132.5522,132.3534,132.4428,24675.0
2024-07-18 12:00:00,133.25,133.6,133.16,133.46,39935.0,132.5025,132.8505,132.413,132.7113,39935.0
2024-07-18 12:10:00,133.54,133.76,133.45,133.72,22632.0,132.7909,133.0097,132.7014,132.9699,22632.0
2024-07-18 12:20:00,133.76,133.84,132.65,133.34,76557.0,133.0097,133.0892,131.9059,132.592,76557.0
2024-07-18 12:30:00,133.33,133.37,132.39,133.02,14750.0,132.5821,132.6218,131.6473,132.2738,14750.0
2024-07-18 12:40:00,132.99,132.99,132.24,132.52,95402.0,132.244,132.244,131.4982,131.7766,95402.0
2024-07-18 12:50:00,132.58,133.11,132.41,133.04,31689.0,131.8363,132.3633,131.6672,132.2937,31689.0
2024-07-18 13:00:00,133.11,133.22,132.96,133.16,125316.0,132.3633,132.4727,132.2141,132.413,125316.0
2024-07-18 13:10:00,133.08,133.38,133.08,133.28,9941.0,132.3335,132.6318,132.3335,132.5323,9941.0
2024-07-18 13:20:00,133.29,133.33,132.89,132.97,34173.0,132.5423,132.5821,132.1445,132.2241,34173.0
2024-07-18 13:30:00,132.97,133.04,132.92,132.95,15342.0,132.2241,132.2937,132.1744,132.2042,15342.0
2024-07-18 13:40:00,132.96,132.99,132.8,132.89,20192.0,132.2141,132.244,132.055,132.1445,20192.0
2024-07-18 13:50:00,132.92,132.92,132.4,132.55,26143.0,132.1744,132.1744,131.6573,131.8064,26143.0
2024-07-18 14:00:00,132.51,132.51,131.91,132.14,29319.0,131.7667,131.7667,131.17,131.3987,29319.0
2024-07-18 14:10:00,132.14,132.24,131.87,132.15,22523.0,131.3987,131.4982,131.1303,131.4087,22523.0
2024-07-18 14:20:00,132.13,132.19,132.0,132.06,25754.0,131.3888,131.4485,131.2595,131.3192,25754.0
2024-07-18 14:30:00,132.06,132.26,131.99,132.06,24941.0,131.3192,131.5181,131.2496,131.3192,24941.0
2024-07-18 14:40:00,132.03,132.2,131.94,132.1,31537.0,131.2894,131.4584,131.1999,131.359,31537.0
2024-07-18 14:50:00,132.1,132.22,132.0,132.01,27618.0,131.359,131.4783,131.2595,131.2695,27618.0
2024-07-18 15:00:00,132.0,132.31,132.0,132.11,24537.0,131.2595,131.5678,131.2595,131.3689,24537.0
2024-07-18 15:10:00,132.11,132.14,131.89,132.12,35246.0,131.3689,131.3987,131.1501,131.3789,35246.0
2024-07-18 15:20:00,132.08,132.23,131.93,132.09,29321.0,131.3391,131.4882,131.1899,131.349,29321.0
2024-07-18 15:30:00,132.09,132.14,131.97,132.13,41450.0,131.349,131.3987,131.2297,131.3888,41450.0
2024-07-18 15:40:00,132.14,132.53,132.14,132.47,44848.0,131.3987,131.7866,131.3987,131.7269,44848.0
2024-07-18 15:50:00,132.46,132.58,131.66,131.92,205451.0,131.7169,131.8363,130.9214,131.18,205451.0
2024-07-19 09:30:00,131.96,132.78,131.1,132.1,95545.0,131.2197,132.0351,130.3646,131.359,95545.0
2024-07-19 09:40:00,132.1,132.47,131.91,132.21,11274.0,131.359,131.7269,131.17,131.4683,11274.0
2024-07-19 09:50:00,132.21,132.58,131.99,132.21,28625.0,131.4683,131.8363,131.2496,131.4683,28625.0
2024-07-19 10:00:00,132.21,132.26,131.92,132.22,56189.0,131.4683,131.5181,131.18,131.4783,56189.0
2024-07-19 10:10:00,132.22,132.3,131.38,131.43,55894.0,131.4783,131.5578,130.643,130.6927,55894.0
2024-07-19 10:20:00,131.28,131.43,130.84,131.33,27629.0,130.5436,130.6927,130.106,130.5933,27629.0
2024-07-19 10:30:00,131.28,131.43,130.94,131.36,16002.0,130.5436,130.6927,130.2055,130.6231,16002.0
2024-07-19 10:40:00,131.41,131.41,131.03,131.13,22668.0,130.6728,130.6728,130.295,130.3944,22668.0
2024-07-19 10:50:00,131.14,131.14,130.57,130.57,8487.0,130.4043,130.4043,129.8375,129.8375,8487.0
2024-07-19 11:00:00,130.62,130.99,130.56,130.67,17416.0,129.8873,130.2552,129.8276,129.937,17416.0
2024-07-19 11:10:00,130.66,130.76,130.29,130.69,23512.0,129.927,130.0265,129.5591,129.9569,23512.0
2024-07-19 11:20:00,130.69,130.9,130.64,130.8,18754.0,129.9569,130.1657,129.9072,130.0663,18754.0
2024-07-19 11:30:00,130.74,131.26,130.67,131.26,17413.0,130.0066,130.5237,129.937,130.5237,17413.0
2024-07-19 11:40:00,131.2,131.27,130.96,131.12,20683.0,130.464,130.5336,130.2254,130.3845,20683.0
2024-07-19 11:50:00,131.16,131.38,131.02,131.24,26726.0,130.4242,130.643,130.285,130.5038,26726.0
2024-07-19 12:00:00,131.31,131.46,131.05,131.16,16909.0,130.5734,130.7226,130.3149,130.4242,16909.0
2024-07-19 12:10:00,131.16,131.48,131.01,131.27,20050.0,130.4242,130.7424,130.2751,130.5336,20050.0
2024-07-19 12:20:00,131.27,131.27,130.97,131.03,15561.0,130.5336,130.5336,130.2353,130.295,15561.0
2024-07-19 12:30:00,131.11,131.38,131.07,131.34,10325.0,130.3745,130.643,130.3347,130.6032,10325.0
2024-07-19 12:40:00,131.39,131.41,131.26,131.28,14978.0,130.6529,130.6728,130.5237,130.5436,14978.0
2024-07-19 12:50:00,131.28,131.31,130.99,131.06,14648.0,130.5436,130.5734,130.2552,130.3248,14648.0
2024-07-19 13:00:00,131.06,131.09,130.96,131.06,15417.0,130.3248,130.3546,130.2254,130.3248,15417.0
2024-07-19 13:10:00,131.08,131.18,130.95,131.15,10680.0,130.3447,130.4441,130.2154,130.4143,10680.0
2024-07-19 13:20:00,131.14,131.21,130.99,131.14,13231.0,130.4043,130.474,130.2552,130.4043,13231.0
2024-07-19 13:30:00,131.14,131.26,131.01,131.17,16089.0,130.4043,130.5237,130.2751,130.4342,16089.0
2024-07-19 13:40:00,131.18,131.59,131.06,131.58,15400.0,130.4441,130.8518,130.3248,130.8419,15400.0
2024-07-19 13:50:00,131.54,131.57,131.38,131.56,16758.0,130.8021,130.8319,130.643,130.822,16758.0
2024-07-19 14:00:00,131.5,131.55,131.45,131.47,13854.0,130.7623,130.812,130.7126,130.7325,13854.0
2024-07-19 14:10:00,131.42,131.56,131.34,131.36,18038.0,130.6828,130.822,130.6032,130.6231,18038.0
2024-07-19 14:20:00,131.36,131.4,131.14,131.29,11685.0,130.6231,130.6629,130.4043,130.5535,11685.0
2024-07-19 14:30:00,131.29,131.3,131.15,131.15,13397.0,130.5535,130.5635,130.4143,130.4143,13397.0
2024-07-19 14:40:00,131.16,131.23,131.12,131.21,23519.0,130.4242,130.4938,130.3845,130.474,23519.0
2024-07-19 14:50:00,131.23,131.3,131.12,131.2,28811.0,130.4938,130.5635,130.3845,130.464,28811.0
2024-07-19 15:00:00,131.22,131.49,131.22,131.41,8584.0,130.4839,130.7524,130.4839,130.6728,8584.0
2024-07-19 15:10:00,131.4,131.62,131.36,131.62,17808.0,130.6629,130.8817,130.6231,130.8817,17808.0
2024-07-19 15:20:00,131.63,131.65,131.45,131.53,12166.0,130.8916,130.9115,130.7126,130.7922,12166.0
2024-07-19 15:30:00,131.49,131.61,131.38,131.45,49101.0,130.7524,130.8717,130.643,130.7126,49101.0
2024-07-19 15:40:00,131.43,131.57,131.28,131.5,37444.0,130.6927,130.8319,130.5436,130.7623,37444.0
2024-07-19 15:50:00,131.47,131.85,131.46,131.8,138581.0,130.7325,131.1104,130.7226,131.0606,138581.0
2024-07-22 09:30:00,133.06,133.93,132.65,133.7,22420.0,132.3136,133.1787,131.9059,132.95,22420.0
2024-07-22 09:40:00,133.72,133.72,133.2,133.29,56318.0,132.9699,132.9699,132.4528,132.5423,56318.0
2024-07-22 09:50:00,133.29,133.6,132.37,132.43,19134.0,132.5423,132.8505,131.6274,131.6871,19134.0
2024-07-22 10:00:00,132.48,132.53,131.59,131.78,15839.0,131.7368,131.7866,130.8518,131.0408,15839.0
2024-07-22 10:10:00,131.8,132.11,131.77,132.1,17641.0,131.0606,131.3689,131.0308,131.359,17641.0
2024-07-22 10:20:00,132.11,132.34,131.99,132.26,15456.0,131.3689,131.5976,131.2496,131.5181,15456.0
2024-07-22 10:30:00,132.25,132.61,132.09,132.47,61729.0,131.5081,131.8661,131.349,131.7269,61729.0
2024-07-22 10:40:00,132.52,132.8,132.42,132.69,17321.0,131.7766,132.055,131.6772,131.9457,17321.0
2024-07-22 10:50:00,132.71,132.82,132.55,132.63,17778.0,131.9655,132.0749,131.8064,131.886,17778.0
2024-07-22 11:00:00,132.7,133.52,132.69,133.21,45753.0,131.9556,132.771,131.9457,132.4627,45753.0
2024-07-22 11:10:00,133.22,133.29,133.01,133.11,26839.0,132.4727,132.5423,132.2639,132.3633,26839.0
2024-07-22 11:20:00,133.15,133.21,132.91,132.98,74588.0,132.4031,132.4627,132.1644,132.234,74588.0
2024-07-22 11:30:00,133.03,133.09,132.48,132.48,25286.0,132.2837,132.3434,131.7368,131.7368,25286.0
2024-07-22 11:40:00,132.49,132.56,132.27,132.44,11711.0,131.7468,131.8164,131.528,131.6971,11711.0
2024-07-22 11:50:00,132.41,132.5,132.04,132.14,36387.0,131.6672,131.7567,131.2993,131.3987,36387.0
2024-07-22 12:00:00,132.14,132.22,131.43,131.57,19261.0,131.3987,131.4783,130.6927,130.8319,19261.0
2024-07-22 12:10:00,131.57,131.62,131.49,131.59,17037.0,130.8319,130.8817,130.7524,130.8518,17037.0
2024-07-22 12:20:00,131.63,131.69,131.5,131.5,6796.0,130.8916,130.9513,130.7623,130.7623,6796.0
2024-07-22 12:30:00,131.54,131.84,131.4,131.75,22902.0,130.8021,131.1004,130.6629,131.0109,22902.0
2024-07-22 12:40:00,131.69,131.87,131.64,131.87,8862.0,130.9513,131.1303,130.9015,131.1303,8862.0
2024-07-22 12:50:00,131.87,132.16,131.84,132.06,27605.0,131.1303,131.4186,131.1004,131.3192,27605.0
2024-07-22 13:00:00,132.1,132.38,132.09,132.37,14479.0,131.359,131.6374,131.349,131.6274,14479.0
2024-07-22 13:10:00,132.32,132.6,132.29,132.51,22294.0,131.5777,131.8562,131.5479,131.7667,22294.0
2024-07-22 13:20:00,132.53,132.57,132.42,132.45,13947.0,131.7866,131.8263,131.6772,131.707,13947.0
2024-07-22 13:30:00,132.49,132.62,132.43,132.43,10623.0,131.7468,131.876,131.6871,131.6871,10623.0
2024-07-22 13:40:00,132.52,132.61,132.43,132.52,19947.0,131.7766,131.8661,131.6871,131.7766,19947.0
2024-07-22 13:50:00,132.5,132.7,132.43,132.7,29473.0,131.7567,131.9556,131.6871,131.9556,29473.0
2024-07-22 14:00:00,132.71,132.73,132.43,132.69,43404.0,131.9655,131.9854,131.6871,131.9457,43404.0
2024-07-22 14:10:00,132.67,132.69,132.31,132.44,37916.0,131.9258,131.9457,131.5678,131.6971,37916.0
2024-07-22 14:20:00,132.46,132.58,132.43,132.53,14755.0,131.7169,131.8363,131.6871,131.7866,14755.0
2024-07-22 14:30:00,132.55,132.89,132.55,132.8,33050.0,131.8064,132.1445,131.8064,132.055,33050.0
2024-07-22 14:40:00,132.8,132.95,132.48,132.48,21233.0,132.055,132.2042,131.7368,131.7368,21233.0
2024-07-22 14:50:00,132.5,132.72,132.46,132.53,55675.0,131.7567,131.9755,131.7169,131.7866,55675.0
2024-07-22 15:00:00,132.46,132.71,132.25,132.69,19214.0,131.7169,131.9655,131.5081,131.9457,19214.0
2024-07-22 15:10:00,132.74,132.81,132.6,132.78,17982.0,131.9954,132.065,131.8562,132.0351,17982.0
2024-07-22 15:20:00,132.75,132.86,132.61,132.66,45654.0,132.0053,132.1147,131.8661,131.9158,45654.0
2024-07-22 15:30:00,132.66,133.05,132.64,132.85,22195.0,131.9158,132.3036,131.8959,132.1048,22195.0
2024-07-22 15:40:00,132.85,133.12,132.72,133.09,29982.0,132.1048,132.3732,131.9755,132.3434,29982.0
2024-07-22 15:50:00,133.14,133.56,133.12,133.43,214586.0,132.3931,132.8108,132.3732,132.6815,214586.0
2024-07-23 09:30:00,137.61,137.66,134.41,134.95,56932.0,136.8381,136.8878,133.656,134.193,56932.0
2024-07-23 09:40:00,134.7,134.7,133.26,134.45,39498.0,133.9444,133.9444,132.5125,133.6958,39498.0
2024-07-23 09:50:00,134.24,134.99,133.96,134.59,12699.0,133.487,134.2328,133.2085,133.835,12699.0
2024-07-23 10:00:00,134.65,134.83,133.29,133.56,76727.0,133.8947,134.0736,132.5423,132.8108,76727.0
2024-07-23 10:10:00,133.49,133.9,133.34,133.53,17049.0,132.7412,133.1489,132.592,132.7809,17049.0
2024-07-23 10:20:00,133.31,133.43,132.82,133.25,8125.0,132.5622,132.6815,132.0749,132.5025,8125.0
2024-07-23 10:30:00,133.35,133.35,132.76,132.76,13346.0,132.602,132.602,132.0153,132.0153,13346.0
2024-07-23 10:40:00,132.77,132.92,132.46,132.48,15661.0,132.0252,132.1744,131.7169,131.7368,15661.0
2024-07-23 10:50:00,132.56,133.07,132.51,132.96,19695.0,131.8164,132.3235,131.7667,132.2141,19695.0
2024-07-23 11:00:00,132.96,133.2,132.63,132.91,16644.0,132.2141,132.4528,131.886,132.1644,16644.0
2024-07-23 11:10:00,132.91,133.04,132.77,133.0,10064.0,132.1644,132.2937,132.0252,132.2539,10064.0
2024-07-23 11:20:00,132.98,132.99,132.68,132.84,17947.0,132.234,132.244,131.9357,132.0948,17947.0
2024-07-23 11:30:00,132.89,132.91,132.61,132.69,20864.0,132.1445,132.1644,131.8661,131.9457,20864.0
2024-07-23 11:40:00,132.51,132.74,132.5,132.58,7481.0,131.7667,131.9954,131.7567,131.8363,7481.0
2024-07-23 11:50:00,132.6,132.72,132.45,132.61,5364.0,131.8562,131.9755,131.707,131.8661,5364.0
2024-07-23 12:00:00,132.65,132.9,132.57,132.58,4682.0,131.9059,132.1545,131.8263,131.8363,4682.0
2024-07-23 12:10:00,132.57,132.7,132.3,132.54,43794.0,131.8263,131.9556,131.5578,131.7965,43794.0
2024-07-23 12:20:00,132.54,132.61,132.26,132.55,10346.0,131.7965,131.8661,131.5181,131.8064,10346.0
2024-07-23 12:30:00,132.55,132.7,132.39,132.6,9101.0,131.8064,131.9556,131.6473,131.8562,9101.0
2024-07-23 12:40:00,132.59,132.8,132.47,132.77,8181.0,131.8462,132.055,131.7269,132.0252,8181.0
2024-07-23 12:50:00,132.76,132.85,132.54,132.85,6309.0,132.0153,132.1048,131.7965,132.1048,6309.0
2024-07-23 13:00:00,132.84,132.85,132.56,132.57,11591.0,132.0948,132.1048,131.8164,131.8263,11591.0
2024-07-23 13:10:00,132.57,132.66,132.38,132.4,29542.0,131.8263,131.9158,131.6374,131.6573,29542.0
2024-07-23 13:20:00,132.4,132.4,132.22,132.31,15841.0,131.6573,131.6573,131.4783,131.5678,15841.0
2024-07-23 13:30:00,132.26,132.34,131.93,132.02,7567.0,131.5181,131.5976,131.1899,131.2794,7567.0
2024-07-23 13:40:00,132.09,132.32,132.04,132.27,16088.0,131.349,131.5777,131.2993,131.528,16088.0
2024-07-23 13:50:00,132.24,132.43,132.19,132.35,7110.0,131.4982,131.6871,131.4485,131.6076,7110.0
2024-07-23 14:00:00,132.38,132.41,132.18,132.32,8168.0,131.6374,131.6672,131.4385,131.5777,8168.0
2024-07-23 14:10:00,132.32,132.34,132.0,132.03,30856.0,131.5777,131.5976,131.2595,131.2894,30856.0
2024-07-23 14:20:00,132.09,132.09,131.59,131.61,35259.0,131.349,131.349,130.8518,130.8717,35259.0
2024-07-23 14:30:00,131.68,131.72,131.5,131.51,33675.0,130.9413,130.9811,130.7623,130.7723,33675.0
2024-07-23 14:40:00,131.51,131.74,131.42,131.42,22317.0,130.7723,131.001,130.6828,130.6828,22317.0
2024-07-23 14:50:00,131.36,131.49,131.33,131.42,15900.0,130.6231,130.7524,130.5933,130.6828,15900.0
2024-07-23 15:00:00,131.42,131.58,131.33,131.37,14566.0,130.6828,130.8419,130.5933,130.6331,14566.0
2024-07-23 15:10:00,131.33,131.55,131.19,131.29,13824.0,130.5933,130.812,130.4541,130.5535,13824.0
2024-07-23 15:20:00,131.27,131.52,131.22,131.23,13344.0,130.5336,130.7822,130.4839,130.4938,13344.0
2024-07-23 15:30:00,131.22,131.28,131.0,131.09,35267.0,130.4839,130.5436,130.2651,130.3546,35267.0
2024-07-23 15:40:00,131.06,131.06,130.85,130.95,29724.0,130.3248,130.3248,130.116,130.2154,29724.0
2024-07-23 15:50:00,130.96,131.0,130.49,130.66,202414.0,130.2254,130.2651,129.758,129.927,202414.0
2024-07-24 09:30:00,130.87,132.34,130.18,132.18,45999.0,130.1359,131.5976,129.4497,131.4385,45999.0
2024-07-24 09:40:00,132.17,133.21,131.66,132.44,43787.0,131.4286,132.4627,130.9214,131.6971,43787.0
2024-07-24 09:50:00,132.44,132.51,131.51,131.89,16662.0,131.6971,131.7667,130.7723,131.1501,16662.0
2024-07-24 10:00:00,131.98,132.39,131.92,132.0,18800.0,131.2396,131.6473,131.18,131.2595,18800.0
2024-07-24 10:10:00,132.0,132.17,131.63,131.7,11181.0,131.2595,131.4286,130.8916,130.9612,11181.0
2024-07-24 10:20:00,131.84,132.22,131.72,132.14,12004.0,131.1004,131.4783,130.9811,131.3987,12004.0
2024-07-24 10:30:00,132.1,132.15,131.61,131.74,13239.0,131.359,131.4087,130.8717,131.001,13239.0
2024-07-24 10:40:00,131.74,132.31,131.61,132.22,19737.0,131.001,131.5678,130.8717,131.4783,19737.0
2024-07-24 10:50:00,132.35,133.39,132.34,133.1,41536.0,131.6076,132.6417,131.5976,132.3534,41536.0
2024-07-24 11:00:00,133.04,133.36,133.03,133.36,45118.0,132.2937,132.6119,132.2837,132.6119,45118.0
2024-07-24 11:10:00,133.36,133.43,133.08,133.28,18203.0,132.6119,132.6815,132.3335,132.5323,18203.0
2024-07-24 11:20:00,133.28,133.77,133.0,133.69,33117.0,132.5323,133.0196,132.2539,132.94,33117.0
2024-07-24 11:30:00,133.69,133.76,133.4,133.68,24882.0,132.94,133.0097,132.6517,132.9301,24882.0
2024-07-24 11:40:00,133.68,133.99,133.58,133.75,11007.0,132.9301,133.2384,132.8307,132.9997,11007.0
2024-07-24 11:50:00,133.83,134.05,133.78,133.82,11883.0,133.0793,133.298,133.0295,133.0693,11883.0
2024-07-24 12:00:00,133.82,134.04,133.71,133.94,11228.0,133.0693,133.2881,132.9599,133.1886,11228.0
2024-07-24 12:10:00,133.97,134.43,133.96,134.23,28089.0,133.2185,133.6759,133.2085,133.477,28089.0
2024-07-24 12:20:00,134.24,134.31,134.05,134.1,7775.0,133.487,133.5566,133.298,133.3477,7775.0
2024-07-24 12:30:00,134.1,134.23,134.02,134.14,9482.0,133.3477,133.477,133.2682,133.3875,9482.0
2024-07-24 12:40:00,134.14,134.19,133.87,134.05,12668.0,133.3875,133.4372,133.119,133.298,12668.0
2024-07-24 12:50:00,134.04,134.09,133.91,134.02,20279.0,133.2881,133.3378,133.1588,133.2682,20279.0
2024-07-24 13:00:00,134.05,134.29,133.89,134.29,82813.0,133.298,133.5367,133.1389,133.5367,82813.0
2024-07-24 13:10:00,134.24,134.39,134.07,134.08,6670.0,133.487,133.6361,133.3179,133.3279,6670.0
2024-07-24 13:20:00,134.14,134.33,134.07,134.08,7308.0,133.3875,133.5765,133.3179,133.3279,7308.0
2024-07-24 13:30:00,133.97,134.28,133.96,134.14,14850.0,133.2185,133.5267,133.2085,133.3875,14850.0
2024-07-24 13:40:00,134.15,134.29,134.06,134.06,6993.0,133.3975,133.5367,133.308,133.308,6993.0
2024-07-24 13:50:00,134.1,134.21,134.02,134.2,10663.0,133.3477,133.4571,133.2682,133.4472,10663.0
2024-07-24 14:00:00,134.16,134.21,133.99,134.0,54881.0,133.4074,133.4571,133.2384,133.2483,54881.0
2024-07-24 14:10:00,134.0,134.31,133.98,134.02,36669.0,133.2483,133.5566,133.2284,133.2682,36669.0
2024-07-24 14:20:00,133.97,134.16,133.86,134.05,78965.0,133.2185,133.4074,133.1091,133.298,78965.0
2024-07-24 14:30:00,133.97,134.06,133.58,133.61,41022.0,133.2185,133.308,132.8307,132.8605,41022.0
2024-07-24 14:40:00,133.61,133.61,133.23,133.5,38352.0,132.8605,132.8605,132.4826,132.7511,38352.0
2024-07-24 14:50:00,133.53,133.82,133.42,133.56,26474.0,132.7809,133.0693,132.6716,132.8108,26474.0
2024-07-24 15:00:00,133.51,133.63,133.46,133.49,19217.0,132.7611,132.8804,132.7113,132.7412,19217.0
2024-07-24 15:10:00,133.53,133.71,133.53,133.55,17373.0,132.7809,132.9599,132.7809,132.8008,17373.0
2024-07-24 15:20:00,133.58,133.76,133.49,133.54,30108.0,132.8307,133.0097,132.7412,132.7909,30108.0
2024-07-24 15:30:00,133.55,134.09,133.55,133.98,24791.0,132.8008,133.3378,132.8008,133.2284,24791.0
2024-07-24 15:40:00,133.99,134.14,133.92,133.97,26600.0,133.2384,133.3875,133.1688,133.2185,26600.0
2024-07-24 15:50:00,134.03,134.35,133.75,134.25,179297.0,133.2781,133.5963,132.9997,133.4969,179297.0
2024-07-25 09:30:00,133.95,135.08,133.45,134.69,20080.0,133.1986,134.3222,132.7014,133.9344,20080.0
2024-07-25 09:40:00,134.69,135.41,134.18,135.31,19040.0,133.9344,134.6504,133.4273,134.551,19040.0
2024-07-25 09:50:00,135.25,136.23,135.19,136.05,21875.0,134.4913,135.4658,134.4316,135.2868,21875.0
2024-07-25 10:00:00,136.0,136.14,135.43,136.05,27764.0,135.2371,135.3763,134.6703,135.2868,27764.0
2024-07-25 10:10:00,136.13,136.4,135.75,136.37,26029.0,135.3664,135.6348,134.9885,135.605,26029.0
2024-07-25 10:20:00,136.39,136.72,135.8,135.81,29534.0,135.6249,135.953,135.0382,135.0482,29534.0
2024-07-25 10:30:00,135.75,135.85,135.37,135.5,13114.0,134.9885,135.0879,134.6106,134.7399,13114.0
2024-07-25 10:40:00,135.34,135.54,135.08,135.29,12744.0,134.5808,134.7797,134.3222,134.5311,12744.0
2024-07-25 10:50:00,135.14,135.45,135.02,135.43,23287.0,134.3819,134.6902,134.2626,134.6703,23287.0
2024-07-25 11:00:00,135.38,136.08,135.37,135.94,17611.0,134.6206,135.3166,134.6106,135.1774,17611.0
2024-07-25 11:10:00,135.89,136.18,135.82,136.08,9370.0,135.1277,135.4161,135.0581,135.3166,9370.0
2024-07-25 11:20:00,136.06,136.1,135.78,135.94,6979.0,135.2967,135.3365,135.0183,135.1774,6979.0
2024-07-25 11:30:00,135.94,136.13,135.79,135.98,12195.0,135.1774,135.3664,135.0283,135.2172,12195.0
2024-07-25 11:40:00,135.98,136.52,135.87,136.52,10434.0,135.2172,135.7542,135.1078,135.7542,10434.0
2024-07-25 11:50:00,136.51,136.67,136.44,136.62,9169.0,135.7442,135.9033,135.6746,135.8536,9169.0
2024-07-25 12:00:00,136.67,136.93,136.63,136.93,11203.0,135.9033,136.1619,135.8636,136.1619,11203.0
2024-07-25 12:10:00,136.92,137.55,136.92,137.31,17041.0,136.1519,136.7784,136.1519,136.5397,17041.0
2024-07-25 12:20:00,137.36,137.39,137.04,137.3,13881.0,136.5895,136.6193,136.2713,136.5298,13881.0
2024-07-25 12:30:00,137.26,137.35,137.02,137.27,15741.0,136.49,136.5795,136.2514,136.5,15741.0
2024-07-25 12:40:00,137.32,137.47,137.15,137.15,7397.0,136.5497,136.6988,136.3806,136.3806,7397.0
2024-07-25 12:50:00,137.29,137.63,137.29,137.55,35618.0,136.5199,136.8579,136.5199,136.7784,35618.0
2024-07-25 13:00:00,137.61,138.21,137.6,138.2,6772.0,136.8381,137.4347,136.8281,137.4247,6772.0
2024-07-25 13:10:00,138.2,138.37,138.0,138.05,19207.0,137.4247,137.5938,137.2259,137.2756,19207.0
2024-07-25 13:20:00,137.99,138.04,137.69,137.74,19969.0,137.2159,137.2656,136.9176,136.9673,19969.0
2024-07-25 13:30:00,137.74,137.94,137.68,137.72,12109.0,136.9673,137.1662,136.9077,136.9474,12109.0
2024-07-25 13:40:00,137.79,137.81,137.35,137.39,10117.0,137.017,137.0369,136.5795,136.6193,10117.0
2024-07-25 13:50:00,137.38,137.38,137.03,137.07,17107.0,136.6093,136.6093,136.2613,136.3011,17107.0
2024-07-25 14:00:00,137.09,137.11,136.79,137.0,12350.0,136.321,136.3409,136.0227,136.2315,12350.0
2024-07-25 14:10:00,137.05,137.13,136.95,137.03,12327.0,136.2812,136.3607,136.1818,136.2613,12327.0
2024-07-25 14:20:00,137.0,137.08,136.57,136.63,33347.0,136.2315,136.311,135.8039,135.8636,33347.0
2024-07-25 14:30:00,136.67,137.0,136.62,136.78,16039.0,135.9033,136.2315,135.8536,136.0127,16039.0
2024-07-25 14:40:00,136.74,136.88,136.31,136.31,17825.0,135.9729,136.1121,135.5453,135.5453,17825.0
2024-07-25 14:50:00,136.36,136.4,135.91,135.91,28393.0,135.5951,135.6348,135.1476,135.1476,28393.0
2024-07-25 15:00:00,135.93,135.93,135.54,135.69,9434.0,135.1675,135.1675,134.7797,134.9288,9434.0
2024-07-25 15:10:00,135.73,135.98,135.62,135.98,13226.0,134.9686,135.2172,134.8592,135.2172,13226.0
2024-07-25 15:20:00,135.95,136.44,135.91,136.33,30722.0,135.1874,135.6746,135.1476,135.5652,30722.0
2024-07-25 15:30:00,136.36,136.41,135.86,135.92,37260.0,135.5951,135.6448,135.0979,135.1575,37260.0
2024-07-25 15:40:00,135.91,136.08,135.6,135.6,36046.0,135.1476,135.3166,134.8393,134.8393,36046.0
2024-07-25 15:50:00,135.67,135.73,134.93,135.02,100287.0,134.9089,134.9686,134.1731,134.2626,100287.0
2024-07-26 09:30:00,136.69,138.45,136.08,138.3,23866.0,135.9232,137.6733,135.3166,137.5242,23866.0
2024-07-26 09:40:00,138.44,140.29,138.31,139.61,43218.0,137.6634,139.503,137.5341,138.8268,43218.0
2024-07-26 09:50:00,139.72,139.83,138.83,138.99,44673.0,138.9362,139.0456,138.0512,138.2103,44673.0
2024-07-26 10:00:00,138.99,139.57,138.76,138.77,16403.0,138.2103,138.7871,137.9816,137.9915,16403.0
2024-07-26 10:10:00,138.77,139.05,138.52,139.05,23316.0,137.9915,138.27,137.743,138.27,23316.0
2024-07-26 10:20:00,139.02,139.16,138.59,138.75,15326.0,138.2401,138.3794,137.8126,137.9717,15326.0
2024-07-26 10:30:00,138.7,138.7,137.98,138.39,14868.0,137.9219,137.9219,137.206,137.6137,14868.0
2024-07-26 10:40:00,138.4,138.53,138.09,138.27,12761.0,137.6236,137.7529,137.3154,137.4944,12761.0
2024-07-26 10:50:00,138.19,138.19,137.4,137.78,64732.0,137.4148,137.4148,136.6292,137.0071,64732.0
2024-07-26 11:00:00,137.8,137.85,137.56,137.72,71940.0,137.027,137.0767,136.7883,136.9474,71940.0
2024-07-26 11:10:00,137.71,137.98,137.57,137.68,35212.0,136.9375,137.206,136.7983,136.9077,35212.0
2024-07-26 11:20:00,137.66,137.85,137.58,137.75,23659.0,136.8878,137.0767,136.8082,136.9773,23659.0
2024-07-26 11:30:00,137.74,137.74,137.37,137.44,9422.0,136.9673,136.9673,136.5994,136.669,9422.0
2024-07-26 11:40:00,137.35,137.44,137.3,137.38,9733.0,136.5795,136.669,136.5298,136.6093,9733.0
2024-07-26 11:50:00,137.41,137.77,137.34,137.68,27707.0,136.6392,136.9972,136.5696,136.9077,27707.0
2024-07-26 12:00:00,137.79,138.0,137.7,137.99,35932.0,137.017,137.2259,136.9276,137.2159,35932.0
2024-07-26 12:10:00,137.99,138.1,137.72,137.88,50261.0,137.2159,137.3253,136.9474,137.1065,50261.0
2024-07-26 12:20:00,137.9,138.04,137.83,137.86,29785.0,137.1264,137.2656,137.0568,137.0867,29785.0
2024-07-26 12:30:00,137.82,137.89,137.69,137.83,41649.0,137.0469,137.1165,136.9176,137.0568,41649.0
2024-07-26 12:40:00,137.82,138.1,137.76,137.89,17144.0,137.0469,137.3253,136.9872,137.1165,17144.0
2024-07-26 12:50:00,137.86,138.06,137.8,138.02,50889.0,137.0867,137.2855,137.027,137.2458,50889.0
2024-07-26 13:00:00,138.03,138.03,137.8,137.89,4198.0,137.2557,137.2557,137.027,137.1165,4198.0
2024-07-26 13:10:00,137.89,137.89,137.73,137.85,6041.0,137.1165,137.1165,136.9574,137.0767,6041.0
2024-07-26 13:20:00,137.9,137.97,137.81,137.93,18779.0,137.1264,137.196,137.0369,137.1563,18779.0
2024-07-26 13:30:00,137.96,138.03,137.48,137.53,22173.0,137.1861,137.2557,136.7088,136.7585,22173.0
2024-07-26 13:40:00,137.53,137.81,137.44,137.69,9180.0,136.7585,137.0369,136.669,136.9176,9180.0
2024-07-26 13:50:00,137.69,137.78,137.57,137.73,4844.0,136.9176,137.0071,136.7983,136.9574,4844.0
2024-07-26 14:00:00,137.7,137.75,137.52,137.62,8906.0,136.9276,136.9773,136.7486,136.848,8906.0
2024-07-26 14:10:00,137.61,137.68,137.45,137.49,7409.0,136.8381,136.9077,136.679,136.7187,7409.0
2024-07-26 14:20:00,137.46,137.47,137.35,137.4,14487.0,136.6889,136.6988,136.5795,136.6292,14487.0
2024-07-26 14:30:00,137.4,137.53,137.36,137.49,10013.0,136.6292,136.7585,136.5895,136.7187,10013.0
2024-07-26 14:40:00,137.52,137.56,137.33,137.47,10586.0,136.7486,136.7883,136.5596,136.6988,10586.0
2024-07-26 14:50:00,137.47,137.49,137.28,137.39,6750.0,136.6988,136.7187,136.5099,136.6193,6750.0
2024-07-26 15:00:00,137.37,137.38,137.1,137.23,15350.0,136.5994,136.6093,136.3309,136.4602,15350.0
2024-07-26 15:10:00,137.22,137.36,137.12,137.29,29033.0,136.4502,136.5895,136.3508,136.5199,29033.0
2024-07-26 15:20:00,137.29,137.51,137.21,137.38,23904.0,136.5199,136.7386,136.4403,136.6093,23904.0
2024-07-26 15:30:00,137.35,137.36,136.91,136.98,48050.0,136.5795,136.5895,136.142,136.2116,48050.0
2024-07-26 15:40:00,136.97,137.39,136.97,137.34,46828.0,136.2016,136.6193,136.2016,136.5696,46828.0
2024-07-26 15:50:00,137.39,137.55,136.96,137.32,143974.0,136.6193,136.7784,136.1917,136.5497,143974.0
2024-07-29 09:30:00,137.59,137.59,136.57,136.74,20071.0,136.8182,136.8182,135.8039,135.9729,20071.0
2024-07-29 09:40:00,136.74,137.0,135.62,135.99,11565.0,135.9729,136.2315,134.8592,135.2271,11565.0
2024-07-29 09:50:00,135.99,136.2,135.73,136.08,25720.0,135.2271,135.436,134.9686,135.3166,25720.0
2024-07-29 10:00:00,136.15,136.68,135.96,136.58,34686.0,135.3862,135.9133,135.1973,135.8138,34686.0
2024-07-29 10:10:00,136.56,136.68,136.37,136.53,16992.0,135.7939,135.9133,135.605,135.7641,16992.0
2024-07-29 10:20:00,136.46,136.46,135.75,135.75,9001.0,135.6945,135.6945,134.9885,134.9885,9001.0
2024-07-29 10:30:00,135.89,136.1,135.69,136.09,4431.0,135.1277,135.3365,134.9288,135.3266,4431.0
2024-07-29 10:40:00,136.02,136.34,135.92,136.18,14817.0,135.257,135.5752,135.1575,135.4161,14817.0
2024-07-29 10:50:00,136.19,136.57,136.19,136.5,7825.0,135.426,135.8039,135.426,135.7343,7825.0
2024-07-29 11:00:00,136.5,136.57,136.2,136.25,3880.0,135.7343,135.8039,135.436,135.4857,3880.0
2024-07-29 11:10:00,136.25,136.41,136.24,136.36,9146.0,135.4857,135.6448,135.4757,135.5951,9146.0
2024-07-29 11:20:00,136.38,136.57,136.33,136.5,7603.0,135.615,135.8039,135.5652,135.7343,7603.0
2024-07-29 11:30:00,136.56,136.6,136.38,136.55,11334.0,135.7939,135.8337,135.615,135.784,11334.0
2024-07-29 11:40:00,136.56,136.88,136.47,136.84,19874.0,135.7939,136.1121,135.7044,136.0724,19874.0
2024-07-29 11:50:00,136.87,136.97,136.81,136.86,9860.0,136.1022,136.2016,136.0425,136.0923,9860.0
2024-07-29 12:00:00,136.86,137.11,136.83,137.07,23151.0,136.0923,136.3409,136.0624,136.3011,23151.0
2024-07-29 12:10:00,136.99,137.09,136.97,136.97,3003.0,136.2215,136.321,136.2016,136.2016,3003.0
2024-07-29 12:20:00,136.97,137.02,136.88,136.97,4994.0,136.2016,136.2514,136.1121,136.2016,4994.0
2024-07-29 12:30:00,136.94,137.12,136.94,137.01,21313.0,136.1718,136.3508,136.1718,136.2414,21313.0
2024-07-29 12:40:00,137.01,137.04,136.8,136.81,8447.0,136.2414,136.2713,136.0326,136.0425,8447.0
2024-07-29 12:50:00,136.81,136.81,136.53,136.69,11260.0,136.0425,136.0425,135.7641,135.9232,11260.0
2024-07-29 13:00:00,136.63,136.74,136.59,136.74,4322.0,135.8636,135.9729,135.8238,135.9729,4322.0
2024-07-29 13:10:00,136.73,136.98,136.72,136.89,41725.0,135.963,136.2116,135.953,136.1221,41725.0
2024-07-29 13:20:00,136.89,136.89,136.74,136.79,8272.0,136.1221,136.1221,135.9729,136.0227,8272.0
2024-07-29 13:30:00,136.77,136.9,136.68,136.87,6184.0,136.0028,136.132,135.9133,136.1022,6184.0
2024-07-29 13:40:00,136.86,137.07,136.86,136.87,12900.0,136.0923,136.3011,136.0923,136.1022,12900.0
2024-07-29 13:50:00,136.87,136.92,136.69,136.88,9079.0,136.1022,136.1519,135.9232,136.1121,9079.0
2024-07-29 14:00:00,136.86,136.89,136.67,136.67,10872.0,136.0923,136.1221,135.9033,135.9033,10872.0
2024-07-29 14:10:00,136.65,136.71,136.52,136.56,16992.0,135.8834,135.9431,135.7542,135.7939,16992.0
2024-07-29 14:20:00,136.67,136.88,136.56,136.83,20304.0,135.9033,136.1121,135.7939,136.0624,20304.0
2024-07-29 14:30:00,136.82,136.95,136.72,136.92,9264.0,136.0525,136.1818,135.953,136.1519,9264.0
2024-07-29 14:40:00,136.9,137.24,136.9,137.07,12904.0,136.132,136.4701,136.132,136.3011,12904.0
2024-07-29 14:50:00,137.06,137.18,136.96,137.17,12751.0,136.2911,136.4105,136.1917,136.4005,12751.0
2024-07-29 15:00:00,137.14,137.29,137.1,137.28,12282.0,136.3707,136.5199,136.3309,136.5099,12282.0
2024-07-29 15:10:00,137.28,137.4,137.28,137.3,9844.0,136.5099,136.6292,136.5099,136.5298,9844.0
2024-07-29 15:20:00,137.33,137.49,137.22,137.24,19405.0,136.5596,136.7187,136.4502,136.4701,19405.0
2024-07-29 15:30:00,137.24,137.49,137.17,137.49,45543.0,136.4701,136.7187,136.4005,136.7187,45543.0
2024-07-29 15:40:00,137.46,137.55,137.34,137.45,24020.0,136.6889,136.7784,136.5696,136.679,24020.0
2024-07-29 15:50:00,137.51,137.78,137.19,137.33,99777.0,136.7386,137.0071,136.4204,136.5596,99777.0
2024-07-30 09:30:00,138.04,139.41,137.85,139.03,33309.0,137.2656,138.628,137.0767,138.2501,33309.0
2024-07-30 09:40:00,139.19,139.36,138.74,139.05,10662.0,138.4092,138.5782,137.9617,138.27,10662.0
2024-07-30 09:50:00,139.05,139.58,138.95,139.48,18000.0,138.27,138.797,138.1705,138.6976,18000.0
2024-07-30 10:00:00,139.52,139.7,138.5,138.54,30998.0,138.7373,138.9163,137.7231,137.7628,30998.0
2024-07-30 10:10:00,138.52,138.63,138.21,138.3,11339.0,137.743,137.8523,137.4347,137.5242,11339.0
2024-07-30 10:20:00,138.19,138.39,138.0,138.06,12409.0,137.4148,137.6137,137.2259,137.2855,12409.0
2024-07-30 10:30:00,138.07,138.27,137.82,138.14,26396.0,137.2955,137.4944,137.0469,137.3651,26396.0
2024-07-30 10:40:00,138.07,138.28,138.0,138.1,7597.0,137.2955,137.5043,137.2259,137.3253,7597.0
2024-07-30 10:50:00,138.07,138.21,137.81,137.87,12221.0,137.2955,137.4347,137.0369,137.0966,12221.0
2024-07-30 11:00:00,137.9,138.01,137.77,137.79,8536.0,137.1264,137.2358,136.9972,137.017,8536.0
2024-07-30 11:10:00,137.78,138.24,137.11,138.06,30628.0,137.0071,137.4645,136.3409,137.2855,30628.0
2024-07-30 11:20:00,138.08,138.1,137.8,137.85,8161.0,137.3054,137.3253,137.027,137.0767,8161.0
2024-07-30 11:30:00,137.85,137.98,137.76,137.9,17162.0,137.0767,137.206,136.9872,137.1264,17162.0
2024-07-30 11:40:00,137.9,137.94,137.77,137.77,9088.0,137.1264,137.1662,136.9972,136.9972,9088.0
2024-07-30 11:50:00,137.84,138.03,137.71,137.98,47372.0,137.0668,137.2557,136.9375,137.206,47372.0
2024-07-30 12:00:00,138.04,138.09,137.66,137.77,14290.0,137.2656,137.3154,136.8878,136.9972,14290.0
2024-07-30 12:10:00,137.77,138.01,137.74,138.01,5427.0,136.9972,137.2358,136.9673,137.2358,5427.0
2024-07-30 12:20:00,138.01,138.03,137.83,137.87,6018.0,137.2358,137.2557,137.0568,137.0966,6018.0
2024-07-30 12:30:00,137.87,138.1,137.82,138.1,18660.0,137.0966,137.3253,137.0469,137.3253,18660.0
2024-07-30 12:40:00,138.16,138.29,138.01,138.2,8236.0,137.385,137.5142,137.2358,137.4247,8236.0
2024-07-30 12:50:00,138.09,138.11,137.85,137.85,9236.0,137.3154,137.3353,137.0767,137.0767,9236.0
2024-07-30 13:00:00,137.85,138.0,137.68,137.87,8119.0,137.0767,137.2259,136.9077,137.0966,8119.0
2024-07-30 13:10:00,137.91,138.12,137.87,137.87,5863.0,137.1364,137.3452,137.0966,137.0966,5863.0
2024-07-30 13:20:00,137.99,138.03,137.9,137.9,7634.0,137.2159,137.2557,137.1264,137.1264,7634.0
2024-07-30 13:30:00,137.9,138.14,137.87,138.04,33963.0,137.1264,137.3651,137.0966,137.2656,33963.0
2024-07-30 13:40:00,138.05,138.31,137.96,138.25,5731.0,137.2756,137.5341,137.1861,137.4745,5731.0
2024-07-30 13:50:00,138.3,138.3,138.2,138.28,4100.0,137.5242,137.5242,137.4247,137.5043,4100.0
2024-07-30 14:00:00,138.28,138.45,138.18,138.21,7111.0,137.5043,137.6733,137.4049,137.4347,7111.0
2024-07-30 14:10:00,138.22,138.6,138.15,138.48,9862.0,137.4446,137.8225,137.375,137.7032,9862.0
2024-07-30 14:20:00,138.53,138.53,138.29,138.4,7901.0,137.7529,137.7529,137.5142,137.6236,7901.0
2024-07-30 14:30:00,138.43,138.57,138.39,138.4,16509.0,137.6535,137.7927,137.6137,137.6236,16509.0
2024-07-30 14:40:00,138.41,138.61,138.21,138.21,21876.0,137.6336,137.8324,137.4347,137.4347,21876.0
2024-07-30 14:50:00,138.26,138.26,138.15,138.22,12866.0,137.4844,137.4844,137.375,137.4446,12866.0
2024-07-30 15:00:00,138.24,138.29,138.02,138.23,16624.0,137.4645,137.5142,137.2458,137.4546,16624.0
2024-07-30 15:10:00,138.2,138.73,138.2,138.73,22021.0,137.4247,137.9518,137.4247,137.9518,22021.0
2024-07-30 15:20:00,138.75,138.88,138.6,138.86,49737.0,137.9717,138.1009,137.8225,138.081,49737.0
2024-07-30 15:30:00,138.86,138.94,138.6,138.93,39267.0,138.081,138.1606,137.8225,138.1507,39267.0
2024-07-30 15:40:00,138.93,139.65,138.88,139.55,47246.0,138.1507,138.8666,138.1009,138.7672,47246.0
2024-07-30 15:50:00,139.57,139.73,139.42,139.49,124087.0,138.7871,138.9462,138.6379,138.7075,124087.0
2024-07-31 09:30:00,140.39,143.84,139.71,142.42,122082.0,139.6025,143.0331,138.9263,141.6211,122082.0
2024-07-31 09:40:00,141.62,143.39,141.38,142.18,61503.0,140.8256,142.5856,140.5869,141.3824,61503.0
2024-07-31 09:50:00,142.14,142.35,141.64,142.2,49065.0,141.3426,141.5515,140.8454,141.4023,49065.0
2024-07-31 10:00:00,142.2,142.68,141.63,142.44,78427.0,141.4023,141.8796,140.8355,141.641,78427.0
2024-07-31 10:10:00,142.63,143.7,142.62,143.6,44205.0,141.8299,142.8939,141.82,142.7945,44205.0
2024-07-31 10:20:00,143.43,143.56,143.14,143.47,38541.0,142.6254,142.7547,142.337,142.6652,38541.0
2024-07-31 10:30:00,143.47,144.0,143.04,143.1,43229.0,142.6652,143.1922,142.2376,142.2973,43229.0
2024-07-31 10:40:00,143.06,143.29,142.71,143.02,37422.0,142.2575,142.4862,141.9094,142.2177,37422.0
2024-07-31 10:50:00,143.04,143.32,142.96,143.0,24737.0,142.2376,142.516,142.158,142.1978,24737.0
2024-07-31 11:00:00,143.07,143.34,143.05,143.23,25902.0,142.2674,142.5359,142.2475,142.4265,25902.0
2024-07-31 11:10:00,143.17,143.25,142.98,143.09,31903.0,142.3669,142.4464,142.1779,142.2873,31903.0
2024-07-31 11:20:00,143.09,143.21,142.89,142.93,25687.0,142.2873,142.4066,142.0884,142.1282,25687.0
2024-07-31 11:30:00,142.97,143.04,142.73,142.85,19928.0,142.168,142.2376,141.9293,142.0487,19928.0
2024-07-31 11:40:00,142.84,142.94,142.56,142.59,34985.0,142.0387,142.1382,141.7603,141.7901,34985.0
2024-07-31 11:50:00,142.58,142.58,142.23,142.27,17273.0,141.7802,141.7802,141.4321,141.4719,17273.0
2024-07-31 12:00:00,142.27,142.35,142.1,142.29,28537.0,141.4719,141.5515,141.3029,141.4918,28537.0
2024-07-31 12:10:00,142.28,142.62,142.19,142.6,28930.0,141.4819,141.82,141.3924,141.8001,28930.0
2024-07-31 12:20:00,142.61,142.88,142.57,142.86,7394.0,141.81,142.0785,141.7702,142.0586,7394.0
2024-07-31 12:30:00,142.76,143.15,142.68,143.15,10459.0,141.9592,142.347,141.8796,142.347,10459.0
2024-07-31 12:40:00,143.12,143.14,142.96,143.03,6956.0,142.3171,142.337,142.158,142.2277,6956.0
2024-07-31 12:50:00,143.12,143.13,142.91,143.0,13019.0,142.3171,142.3271,142.1083,142.1978,13019.0
2024-07-31 13:00:00,142.99,143.02,142.8,142.87,8168.0,142.1879,142.2177,141.9989,142.0685,8168.0
2024-07-31 13:10:00,142.87,143.16,142.87,142.92,8044.0,142.0685,142.3569,142.0685,142.1183,8044.0
2024-07-31 13:20:00,142.96,143.16,142.82,142.94,10578.0,142.158,142.3569,142.0188,142.1382,10578.0
2024-07-31 13:30:00,142.87,143.07,142.67,142.86,30599.0,142.0685,142.2674,141.8697,142.0586,30599.0
2024-07-31 13:40:00,142.88,142.95,142.78,142.86,15502.0,142.0785,142.1481,141.9791,142.0586,15502.0
2024-07-31 13:50:00,142.89,143.14,142.82,142.82,58984.0,142.0884,142.337,142.0188,142.0188,58984.0
2024-07-31 14:00:00,142.75,143.18,142.49,142.96,45697.0,141.9492,142.3768,141.6907,142.158,45697.0
2024-07-31 14:10:00,142.96,143.16,142.86,143.02,60882.0,142.158,142.3569,142.0586,142.2177,60882.0
2024-07-31 14:20:00,143.09,143.27,142.82,142.91,35135.0,142.2873,142.4663,142.0188,142.1083,35135.0
2024-07-31 14:30:00,142.91,143.28,142.81,142.9,11596.0,142.1083,142.4762,142.0089,142.0984,11596.0
2024-07-31 14:40:00,142.96,143.59,142.77,143.59,14603.0,142.158,142.7845,141.9691,142.7845,14603.0
2024-07-31 14:50:00,143.65,143.74,143.5,143.54,16541.0,142.8442,142.9337,142.695,142.7348,16541.0
2024-07-31 15:00:00,143.54,143.56,143.13,143.19,31561.0,142.7348,142.7547,142.3271,142.3868,31561.0
2024-07-31 15:10:00,143.19,143.19,142.76,142.77,18665.0,142.3868,142.3868,141.9592,141.9691,18665.0
2024-07-31 15:20:00,142.74,142.97,142.14,142.21,52611.0,141.9393,142.168,141.3426,141.4123,52611.0
2024-07-31 15:30:00,142.2,142.31,141.88,141.9,38358.0,141.4023,141.5117,141.0841,141.104,38358.0
2024-07-31 15:40:00,141.93,142.39,141.88,142.39,56737.0,141.1338,141.5912,141.0841,141.5912,56737.0
2024-07-31 15:50:00,142.36,142.62,141.34,141.4,269506.0,141.5614,141.82,140.5471,140.6068,269506.0
2024-08-01 09:30:00,142.24,144.09,142.24,143.75,24729.0,141.4421,143.2817,141.4421,142.9436,24729.0
2024-08-01 09:40:00,143.75,144.11,143.33,144.0,20239.0,142.9436,143.3016,142.526,143.1922,20239.0
2024-08-01 09:50:00,144.0,144.22,143.64,143.69,28973.0,143.1922,143.411,142.8342,142.8839,28973.0
2024-08-01 10:00:00,143.58,143.71,142.71,142.81,59319.0,142.7746,142.9038,141.9094,142.0089,59319.0
2024-08-01 10:10:00,142.71,142.93,142.42,142.76,26010.0,141.9094,142.1282,141.6211,141.9592,26010.0
2024-08-01 10:20:00,142.75,142.81,142.5,142.7,26350.0,141.9492,142.0089,141.7006,141.8995,26350.0
2024-08-01 10:30:00,142.61,142.71,142.28,142.56,52790.0,141.81,141.9094,141.4819,141.7603,52790.0
2024-08-01 10:40:00,142.6,143.36,142.51,142.84,33959.0,141.8001,142.5558,141.7106,142.0387,33959.0
2024-08-01 10:50:00,142.77,142.93,142.24,142.5,38601.0,141.9691,142.1282,141.4421,141.7006,38601.0
2024-08-01 11:00:00,142.47,142.6,142.12,142.46,34398.0,141.6708,141.8001,141.3228,141.6608,34398.0
2024-08-01 11:10:00,142.39,142.57,142.25,142.5,26356.0,141.5912,141.7702,141.452,141.7006,26356.0
2024-08-01 11:20:00,142.5,142.81,142.35,142.35,20261.0,141.7006,142.0089,141.5515,141.5515,20261.0
2024-08-01 11:30:00,142.35,142.6,142.02,142.26,26167.0,141.5515,141.8001,141.2233,141.462,26167.0
2024-08-01 11:40:00,142.28,142.4,141.93,142.04,27586.0,141.4819,141.6012,141.1338,141.2432,27586.0
2024-08-01 11:50:00,142.02,142.22,141.91,141.99,20561.0,141.2233,141.4222,141.1139,141.1935,20561.0
2024-08-01 12:00:00,141.99,142.29,141.75,142.15,30728.0,141.1935,141.4918,140.9548,141.3526,30728.0
2024-08-01 12:10:00,142.21,142.43,141.94,142.33,15784.0,141.4123,141.631,141.1438,141.5316,15784.0
2024-08-01 12:20:00,142.35,142.51,142.16,142.51,13197.0,141.5515,141.7106,141.3625,141.7106,13197.0
2024-08-01 12:30:00,142.52,142.52,142.25,142.26,14235.0,141.7205,141.7205,141.452,141.462,14235.0
2024-08-01 12:40:00,142.25,142.3,142.03,142.13,18935.0,141.452,141.5017,141.2333,141.3327,18935.0
2024-08-01 12:50:00,142.19,142.19,141.91,141.99,24526.0,141.3924,141.3924,141.1139,141.1935,24526.0
2024-08-01 13:00:00,141.99,142.17,141.86,142.17,12059.0,141.1935,141.3725,141.0642,141.3725,12059.0
2024-08-01 13:10:00,142.19,142.68,142.19,142.5,13959.0,141.3924,141.8796,141.3924,141.7006,13959.0
2024-08-01 13:20:00,142.49,142.64,142.37,142.52,19363.0,141.6907,141.8398,141.5714,141.7205,19363.0
2024-08-01 13:30:00,142.47,142.74,142.42,142.69,20221.0,141.6708,141.9393,141.6211,141.8896,20221.0
2024-08-01 13:40:00,142.69,142.95,142.59,142.59,13723.0,141.8896,142.1481,141.7901,141.7901,13723.0
2024-08-01 13:50:00,142.66,143.12,142.66,143.05,20276.0,141.8597,142.3171,141.8597,142.2475,20276.0
2024-08-01 14:00:00,143.15,143.18,142.96,143.0,18917.0,142.347,142.3768,142.158,142.1978,18917.0
2024-08-01 14:10:00,143.05,143.09,142.7,142.72,42738.0,142.2475,142.2873,141.8995,141.9194,42738.0
2024-08-01 14:20:00,142.78,143.41,142.78,143.21,33003.0,141.9791,142.6055,141.9791,142.4066,33003.0
2024-08-01 14:30:00,143.21,143.36,143.2,143.34,23316.0,142.4066,142.5558,142.3967,142.5359,23316.0
2024-08-01 14:40:00,143.34,143.39,143.07,143.08,32413.0,142.5359,142.5856,142.2674,142.2774,32413.0
2024-08-01 14:50:00,143.1,143.41,143.07,143.22,26320.0,142.2973,142.6055,142.2674,142.4166,26320.0
2024-08-01 15:00:00,143.17,143.31,143.02,143.06,19682.0,142.3669,142.5061,142.2177,142.2575,19682.0
2024-08-01 15:10:00,143.06,143.2,142.93,143.05,57645.0,142.2575,142.3967,142.1282,142.2475,57645.0
2024-08-01 15:20:00,143.06,143.5,143.05,143.33,38271.0,142.2575,142.695,142.2475,142.526,38271.0
2024-08-01 15:30:00,143.37,143.74,143.32,143.44,77334.0,142.5657,142.9337,142.516,142.6354,77334.0
2024-08-01 15:40:00,143.45,143.48,143.2,143.29,98045.0,142.6453,142.6751,142.3967,142.4862,98045.0
2024-08-01 15:50:00,143.27,143.76,142.46,142.85,710535.0,142.4663,142.9536,141.6608,142.0487,710535.0
2024-08-02 09:30:00,141.98,143.17,141.31,141.59,54525.0,141.1835,142.3669,140.5173,140.7957,54525.0
2024-08-02 09:40:00,141.45,141.7,139.4,140.24,17226.0,140.6565,140.9051,138.618,139.4533,17226.0
2024-08-02 09:50:00,140.55,140.9,139.58,139.74,26412.0,139.7616,140.1096,138.797,138.9561,26412.0
2024-08-02 10:00:00,139.63,140.71,139.5,139.58,38758.0,138.8467,139.9207,138.7175,138.797,38758.0
2024-08-02 10:10:00,139.71,140.02,138.46,138.59,28629.0,138.9263,139.2345,137.6833,137.8126,28629.0
2024-08-02 10:20:00,138.43,138.5,137.77,137.78,22956.0,137.6535,137.7231,136.9972,137.0071,22956.0
2024-08-02 10:30:00,137.81,138.2,137.8,138.06,23457.0,137.0369,137.4247,137.027,137.2855,23457.0
2024-08-02 10:40:00,137.94,138.03,137.19,137.66,35662.0,137.1662,137.2557,136.4204,136.8878,35662.0
2024-08-02 10:50:00,137.71,137.71,136.9,137.22,28338.0,136.9375,136.9375,136.132,136.4502,28338.0
2024-08-02 11:00:00,137.27,137.42,136.82,137.0,14627.0,136.5,136.6491,136.0525,136.2315,14627.0
2024-08-02 11:10:00,136.94,137.17,136.75,136.81,18389.0,136.1718,136.4005,135.9829,136.0425,18389.0
2024-08-02 11:20:00,136.72,136.72,135.76,135.91,22998.0,135.953,135.953,134.9984,135.1476,22998.0
2024-08-02 11:30:00,135.96,136.46,135.89,136.43,38169.0,135.1973,135.6945,135.1277,135.6647,38169.0
2024-08-02 11:40:00,136.44,137.87,136.39,137.8,37433.0,135.6746,137.0966,135.6249,137.027,37433.0
2024-08-02 11:50:00,137.71,137.86,137.36,137.72,24893.0,136.9375,137.0867,136.5895,136.9474,24893.0
2024-08-02 12:00:00,137.72,138.53,137.3,138.49,93750.0,136.9474,137.7529,136.5298,137.7131,93750.0
2024-08-02 12:10:00,138.38,139.0,138.21,138.93,15219.0,137.6037,138.2203,137.4347,138.1507,15219.0
2024-08-02 12:20:00,139.04,139.63,138.88,139.54,44204.0,138.26,138.8467,138.1009,138.7572,44204.0
2024-08-02 12:30:00,139.54,139.65,139.3,139.45,59184.0,138.7572,138.8666,138.5186,138.6677,59184.0
2024-08-02 12:40:00,139.46,139.49,139.17,139.17,16383.0,138.6777,138.7075,138.3893,138.3893,16383.0
2024-08-02 12:50:00,139.12,139.36,138.98,139.34,18767.0,138.3396,138.5782,138.2004,138.5584,18767.0
2024-08-02 13:00:00,139.28,139.35,139.06,139.18,17675.0,138.4987,138.5683,138.2799,138.3992,17675.0
2024-08-02 13:10:00,139.16,139.41,139.07,139.11,7506.0,138.3794,138.628,138.2899,138.3296,7506.0
2024-08-02 13:20:00,139.19,139.48,138.86,139.48,5748.0,138.4092,138.6976,138.081,138.6976,5748.0
2024-08-02 13:30:00,139.43,139.43,139.19,139.33,4704.0,138.6478,138.6478,138.4092,138.5484,4704.0
2024-08-02 13:40:00,139.36,139.58,139.24,139.44,73596.0,138.5782,138.797,138.4589,138.6578,73596.0
2024-08-02 13:50:00,139.44,139.44,139.09,139.17,5867.0,138.6578,138.6578,138.3098,138.3893,5867.0
2024-08-02 14:00:00,139.1,139.21,138.99,139.06,12154.0,138.3197,138.4291,138.2103,138.2799,12154.0
2024-08-02 14:10:00,139.11,139.24,138.92,138.97,11442.0,138.3296,138.4589,138.1407,138.1904,11442.0
2024-08-02 14:20:00,138.86,139.08,138.86,139.01,10187.0,138.081,138.2998,138.081,138.2302,10187.0
2024-08-02 14:30:00,138.96,139.09,138.65,138.66,10420.0,138.1805,138.3098,137.8722,137.8822,10420.0
2024-08-02 14:40:00,138.63,138.85,138.55,138.81,5475.0,137.8523,138.0711,137.7728,138.0313,5475.0
2024-08-02 14:50:00,138.8,139.0,138.63,139.0,9878.0,138.0214,138.2203,137.8523,138.2203,9878.0
2024-08-02 15:00:00,139.04,139.09,138.87,138.94,6802.0,138.26,138.3098,138.091,138.1606,6802.0
2024-08-02 15:10:00,138.94,139.21,138.85,139.03,14917.0,138.1606,138.4291,138.0711,138.2501,14917.0
2024-08-02 15:20:00,138.94,139.07,138.7,138.85,17075.0,138.1606,138.2899,137.9219,138.0711,17075.0
2024-08-02 15:30:00,138.92,139.26,138.86,138.86,44271.0,138.1407,138.4788,138.081,138.081,44271.0
2024-08-02 15:40:00,138.84,139.2,138.78,138.84,37051.0,138.0612,138.4191,138.0015,138.0612,37051.0
2024-08-02 15:50:00,138.92,139.11,138.57,139.02,252545.0,138.1407,138.3296,137.7927,138.2401,252545.0
2024-08-05 09:30:00,136.55,136.82,133.61,133.97,55602.0,135.784,136.0525,132.8605,133.2185,55602.0
2024-08-05 09:40:00,133.97,135.58,133.06,135.18,51943.0,133.2185,134.8194,132.3136,134.4217,51943.0
2024-08-05 09:50:00,135.44,136.23,134.19,134.28,45943.0,134.6802,135.4658,133.4372,133.5267,45943.0
2024-08-05 10:00:00,134.41,135.68,134.34,135.28,51632.0,133.656,134.9189,133.5864,134.5211,51632.0
2024-08-05 10:10:00,135.05,135.41,134.43,134.65,19448.0,134.2924,134.6504,133.6759,133.8947,19448.0
2024-08-05 10:20:00,134.46,134.74,133.78,134.22,27530.0,133.7057,133.9842,133.0295,133.4671,27530.0
2024-08-05 10:30:00,134.18,134.84,133.8,134.0,20485.0,133.4273,134.0836,133.0494,133.2483,20485.0
2024-08-05 10:40:00,133.83,134.48,133.66,134.31,10788.0,133.0793,133.7256,132.9102,133.5566,10788.0
2024-08-05 10:50:00,134.43,135.02,134.22,134.65,14386.0,133.6759,134.2626,133.4671,133.8947,14386.0
2024-08-05 11:00:00,134.66,135.27,134.49,135.21,17312.0,133.9046,134.5112,133.7356,134.4515,17312.0
2024-08-05 11:10:00,135.24,135.35,134.91,134.98,11771.0,134.4813,134.5907,134.1532,134.2228,11771.0
2024-08-05 11:20:00,135.0,135.29,134.72,135.12,40736.0,134.2427,134.5311,133.9643,134.362,40736.0
2024-08-05 11:30:00,135.18,135.75,134.97,135.57,10566.0,134.4217,134.9885,134.2129,134.8095,10566.0
2024-08-05 11:40:00,135.53,135.73,135.25,135.34,10322.0,134.7697,134.9686,134.4913,134.5808,10322.0
2024-08-05 11:50:00,135.27,135.52,135.14,135.44,12264.0,134.5112,134.7598,134.3819,134.6802,12264.0
2024-08-05 12:00:00,135.51,135.63,135.22,135.62,9074.0,134.7498,134.8692,134.4615,134.8592,9074.0
2024-08-05 12:10:00,135.66,135.83,135.43,135.65,9318.0,134.899,135.068,134.6703,134.889,9318.0
2024-08-05 12:20:00,135.75,135.84,135.48,135.66,26284.0,134.9885,135.078,134.72,134.899,26284.0
2024-08-05 12:30:00,135.64,135.78,135.42,135.43,13683.0,134.8791,135.0183,134.6603,134.6703,13683.0
2024-08-05 12:40:00,135.44,135.51,135.05,135.09,10566.0,134.6802,134.7498,134.2924,134.3322,10566.0
2024-08-05 12:50:00,135.05,135.1,134.7,134.78,11226.0,134.2924,134.3421,133.9444,134.0239,11226.0
2024-08-05 13:00:00,134.8,134.82,134.11,134.38,9539.0,134.0438,134.0637,133.3577,133.6262,9539.0
2024-08-05 13:10:00,134.34,134.37,134.12,134.33,14948.0,133.5864,133.6162,133.3676,133.5765,14948.0
2024-08-05 13:20:00,134.38,134.53,134.25,134.25,14941.0,133.6262,133.7753,133.4969,133.4969,14941.0
2024-08-05 13:30:00,134.27,134.38,134.09,134.2,8452.0,133.5168,133.6262,133.3378,133.4472,8452.0
2024-08-05 13:40:00,134.28,134.4,134.16,134.2,10559.0,133.5267,133.6461,133.4074,133.4472,10559.0
2024-08-05 13:50:00,134.17,134.17,133.95,134.08,8374.0,133.4174,133.4174,133.1986,133.3279,8374.0
2024-08-05 14:00:00,133.91,134.17,133.81,134.12,11957.0,133.1588,133.4174,133.0594,133.3676,11957.0
2024-08-05 14:10:00,134.11,134.37,134.01,134.28,12986.0,133.3577,133.6162,133.2582,133.5267,12986.0
2024-08-05 14:20:00,134.35,134.72,134.23,134.71,18406.0,133.5963,133.9643,133.477,133.9543,18406.0
2024-08-05 14:30:00,134.7,134.89,134.49,134.56,18936.0,133.9444,134.1333,133.7356,133.8052,18936.0
2024-08-05 14:40:00,134.62,134.79,134.54,134.77,11919.0,133.8648,134.0339,133.7853,134.014,11919.0
2024-08-05 14:50:00,134.8,134.85,134.37,134.37,16824.0,134.0438,134.0935,133.6162,133.6162,16824.0
2024-08-05 15:00:00,134.37,134.8,134.37,134.52,34307.0,133.6162,134.0438,133.6162,133.7654,34307.0
2024-08-05 15:10:00,134.49,134.53,134.12,134.35,25257.0,133.7356,133.7753,133.3676,133.5963,25257.0
2024-08-05 15:20:00,134.32,134.49,134.27,134.38,28712.0,133.5665,133.7356,133.5168,133.6262,28712.0
2024-08-05 15:30:00,134.39,134.48,134.02,134.05,56774.0,133.6361,133.7256,133.2682,133.298,56774.0
2024-08-05 15:40:00,134.06,134.18,133.73,133.73,48188.0,133.308,133.4273,132.9798,132.9798,48188.0
2024-08-05 15:50:00,133.71,134.76,133.7,134.74,178002.0,132.9599,134.004,132.95,133.9842,178002.0
2024-08-06 09:30:00,135.42,136.45,134.27,136.12,35735.0,134.6603,135.6846,133.5168,135.3564,35735.0
2024-08-06 09:40:00,136.3,137.69,136.11,137.69,9841.0,135.5354,136.9176,135.3465,136.9176,9841.0
2024-08-06 09:50:00,137.78,138.28,137.69,138.0,11158.0,137.0071,137.5043,136.9176,137.2259,11158.0
2024-08-06 10:00:00,138.06,138.64,137.81,138.1,8646.0,137.2855,137.8623,137.0369,137.3253,8646.0
2024-08-06 10:10:00,138.1,138.18,137.85,138.06,11978.0,137.3253,137.4049,137.0767,137.2855,11978.0
2024-08-06 10:20:00,138.15,138.64,138.14,138.21,16910.0,137.375,137.8623,137.3651,137.4347,16910.0
2024-08-06 10:30:00,138.28,138.53,137.9,138.33,11023.0,137.5043,137.7529,137.1264,137.554,11023.0
2024-08-06 10:40:00,138.36,138.92,138.36,138.92,4331.0,137.5838,138.1407,137.5838,138.1407,4331.0
2024-08-06 10:50:00,138.73,138.81,138.49,138.59,8747.0,137.9518,138.0313,137.7131,137.8126,8747.0
2024-08-06 11:00:00,138.68,138.77,138.42,138.55,9315.0,137.9021,137.9915,137.6435,137.7728,9315.0
2024-08-06 11:10:00,138.61,138.61,138.1,138.15,12123.0,137.8324,137.8324,137.3253,137.375,12123.0
2024-08-06 11:20:00,138.1,138.12,137.21,137.3,20810.0,137.3253,137.3452,136.4403,136.5298,20810.0
2024-08-06 11:30:00,137.3,137.79,137.25,137.79,8688.0,136.5298,137.017,136.4801,137.017,8688.0
2024-08-06 11:40:00,137.81,138.03,137.62,137.88,13241.0,137.0369,137.2557,136.848,137.1065,13241.0
2024-08-06 11:50:00,137.95,138.07,137.9,137.94,7385.0,137.1761,137.2955,137.1264,137.1662,7385.0
2024-08-06 12:00:00,137.95,138.27,137.94,138.14,12962.0,137.1761,137.4944,137.1662,137.3651,12962.0
2024-08-06 12:10:00,138.13,138.26,138.06,138.22,4720.0,137.3551,137.4844,137.2855,137.4446,4720.0
2024-08-06 12:20:00,138.27,138.29,138.07,138.25,9573.0,137.4944,137.5142,137.2955,137.4745,9573.0
2024-08-06 12:30:00,138.28,138.38,138.11,138.29,5979.0,137.5043,137.6037,137.3353,137.5142,5979.0
2024-08-06 12:40:00,138.33,138.42,138.11,138.16,6607.0,137.554,137.6435,137.3353,137.385,6607.0
2024-08-06 12:50:00,138.18,138.49,138.12,138.3,4671.0,137.4049,137.7131,137.3452,137.5242,4671.0
2024-08-06 13:00:00,138.38,138.45,138.13,138.24,4554.0,137.6037,137.6733,137.3551,137.4645,4554.0
2024-08-06 13:10:00,138.29,138.41,138.2,138.25,7645.0,137.5142,137.6336,137.4247,137.4745,7645.0
2024-08-06 13:20:00,138.16,138.35,138.16,138.29,9987.0,137.385,137.5739,137.385,137.5142,9987.0
2024-08-06 13:30:00,138.33,138.39,138.17,138.25,15947.0,137.554,137.6137,137.3949,137.4745,15947.0
2024-08-06 13:40:00,138.25,138.26,138.05,138.13,10469.0,137.4745,137.4844,137.2756,137.3551,10469.0
2024-08-06 13:50:00,138.21,138.6,138.14,138.56,5496.0,137.4347,137.8225,137.3651,137.7827,5496.0
2024-08-06 14:00:00,138.53,138.54,138.12,138.19,9603.0,137.7529,137.7628,137.3452,137.4148,9603.0
2024-08-06 14:10:00,138.17,138.49,138.17,138.4,9506.0,137.3949,137.7131,137.3949,137.6236,9506.0
2024-08-06 14:20:00,138.52,138.79,138.46,138.74,10313.0,137.743,138.0114,137.6833,137.9617,10313.0
2024-08-06 14:30:00,138.72,138.91,138.68,138.82,11759.0,137.9418,138.1308,137.9021,138.0413,11759.0
2024-08-06 14:40:00,138.81,138.91,138.68,138.68,13492.0,138.0313,138.1308,137.9021,137.9021,13492.0
2024-08-06 14:50:00,138.74,138.85,138.42,138.42,17749.0,137.9617,138.0711,137.6435,137.6435,17749.0
2024-08-06 15:00:00,138.35,138.4,137.62,137.76,20144.0,137.5739,137.6236,136.848,136.9872,20144.0
2024-08-06 15:10:00,137.79,138.12,137.78,137.87,22703.0,137.017,137.3452,137.0071,137.0966,22703.0
2024-08-06 15:20:00,137.86,138.27,137.76,137.95,18637.0,137.0867,137.4944,136.9872,137.1761,18637.0
2024-08-06 15:30:00,137.9,137.99,137.47,137.47,34419.0,137.1264,137.2159,136.6988,136.6988,34419.0
2024-08-06 15:40:00,137.47,137.7,136.96,136.98,33432.0,136.6988,136.9276,136.1917,136.2116,33432.0
2024-08-06 15:50:00,136.98,137.12,136.18,136.2,174933.0,136.2116,136.3508,135.4161,135.436,174933.0
2024-08-07 09:30:00,137.25,137.92,136.21,137.14,15948.0,136.4801,137.1463,135.4459,136.3707,15948.0
2024-08-07 09:40:00,137.22,137.54,136.65,137.12,8164.0,136.4502,136.7684,135.8834,136.3508,8164.0
2024-08-07 09:50:00,137.34,137.79,137.15,137.59,7597.0,136.5696,137.017,136.3806,136.8182,7597.0
2024-08-07 10:00:00,137.67,137.72,136.78,137.27,10000.0,136.8977,136.9474,136.0127,136.5,10000.0
2024-08-07 10:10:00,137.42,137.48,137.01,137.23,10681.0,136.6491,136.7088,136.2414,136.4602,10681.0
2024-08-07 10:20:00,137.33,137.51,136.73,136.77,31731.0,136.5596,136.7386,135.963,136.0028,31731.0
2024-08-07 10:30:00,136.84,137.22,136.72,136.78,10918.0,136.0724,136.4502,135.953,136.0127,10918.0
2024-08-07 10:40:00,136.96,137.54,136.96,137.49,7311.0,136.1917,136.7684,136.1917,136.7187,7311.0
2024-08-07 10:50:00,137.5,137.88,137.37,137.74,36274.0,136.7287,137.1065,136.5994,136.9673,36274.0
2024-08-07 11:00:00,137.69,138.09,137.52,137.89,24095.0,136.9176,137.3154,136.7486,137.1165,24095.0
2024-08-07 11:10:00,137.95,137.95,137.55,137.6,6734.0,137.1761,137.1761,136.7784,136.8281,6734.0
2024-08-07 11:20:00,137.69,137.9,137.62,137.9,7094.0,136.9176,137.1264,136.848,137.1264,7094.0
2024-08-07 11:30:00,137.95,137.98,137.74,137.83,9089.0,137.1761,137.206,136.9673,137.0568,9089.0
2024-08-07 11:40:00,137.7,137.78,137.23,137.4,5175.0,136.9276,137.0071,136.4602,136.6292,5175.0
2024-08-07 11:50:00,137.3,137.37,137.04,137.04,3108.0,136.5298,136.5994,136.2713,136.2713,3108.0
2024-08-07 12:00:00,137.04,137.19,136.89,137.1,6847.0,136.2713,136.4204,136.1221,136.3309,6847.0
2024-08-07 12:10:00,137.23,137.32,137.06,137.26,6933.0,136.4602,136.5497,136.2911,136.49,6933.0
2024-08-07 12:20:00,137.19,137.22,137.08,137.22,3909.0,136.4204,136.4502,136.311,136.4502,3909.0
2024-08-07 12:30:00,137.16,137.2,136.98,137.17,5620.0,136.3906,136.4304,136.2116,136.4005,5620.0
2024-08-07 12:40:00,137.22,137.22,136.56,136.56,3283.0,136.4502,136.4502,135.7939,135.7939,3283.0
2024-08-07 12:50:00,136.48,136.55,136.3,136.33,6603.0,135.7144,135.784,135.5354,135.5652,6603.0
2024-08-07 13:00:00,136.28,136.29,135.77,135.84,7532.0,135.5155,135.5255,135.0084,135.078,7532.0
2024-08-07 13:10:00,135.64,135.7,135.34,135.39,14875.0,134.8791,134.9388,134.5808,134.6305,14875.0
2024-08-07 13:20:00,135.39,135.39,135.07,135.08,29688.0,134.6305,134.6305,134.3123,134.3222,29688.0
2024-08-07 13:30:00,135.09,135.47,135.07,135.24,59693.0,134.3322,134.7101,134.3123,134.4813,59693.0
2024-08-07 13:40:00,135.28,135.35,134.78,134.84,13042.0,134.5211,134.5907,134.0239,134.0836,13042.0
2024-08-07 13:50:00,134.9,134.93,134.31,134.55,26493.0,134.1433,134.1731,133.5566,133.7952,26493.0
2024-08-07 14:00:00,134.5,134.7,134.38,134.58,30323.0,133.7455,133.9444,133.6262,133.8251,30323.0
2024-08-07 14:10:00,134.56,134.56,134.1,134.23,7434.0,133.8052,133.8052,133.3477,133.477,7434.0
2024-08-07 14:20:00,134.22,134.61,134.16,134.53,6382.0,133.4671,133.8549,133.4074,133.7753,6382.0
2024-08-07 14:30:00,134.44,134.51,134.34,134.47,10486.0,133.6858,133.7554,133.5864,133.7157,10486.0
2024-08-07 14:40:00,134.49,134.54,134.1,134.21,10235.0,133.7356,133.7853,133.3477,133.4571,10235.0
2024-08-07 14:50:00,134.22,134.28,134.09,134.12,7593.0,133.4671,133.5267,133.3378,133.3676,7593.0
2024-08-07 15:00:00,134.18,134.81,134.09,134.56,11064.0,133.4273,134.0538,133.3378,133.8052,11064.0
2024-08-07 15:10:00,134.54,134.71,134.47,134.71,7686.0,133.7853,133.9543,133.7157,133.9543,7686.0
2024-08-07 15:20:00,134.71,134.71,134.23,134.37,16818.0,133.9543,133.9543,133.477,133.6162,16818.0
2024-08-07 15:30:00,134.38,134.7,134.19,134.52,23660.0,133.6262,133.9444,133.4372,133.7654,23660.0
2024-08-07 15:40:00,134.52,134.52,134.01,134.41,26659.0,133.7654,133.7654,133.2582,133.656,26659.0
2024-08-07 15:50:00,134.42,134.52,133.69,133.96,135163.0,133.6659,133.7654,132.94,133.2085,135163.0
2024-08-08 09:30:00,134.15,134.97,133.78,134.97,19593.0,133.3975,134.2129,133.0295,134.2129,19593.0
2024-08-08 09:40:00,134.79,135.94,134.76,135.74,10673.0,134.0339,135.1774,134.004,134.9785,10673.0
2024-08-08 09:50:00,135.65,136.17,135.63,135.98,6650.0,134.889,135.4061,134.8692,135.2172,6650.0
2024-08-08 10:00:00,136.09,136.8,135.88,135.88,13487.0,135.3266,136.0326,135.1178,135.1178,13487.0
2024-08-08 10:10:00,135.88,136.3,135.88,136.29,4783.0,135.1178,135.5354,135.1178,135.5255,4783.0
2024-08-08 10:20:00,136.29,136.6,136.12,136.47,5141.0,135.5255,135.8337,135.3564,135.7044,5141.0
2024-08-08 10:30:00,136.42,136.42,136.11,136.36,8891.0,135.6547,135.6547,135.3465,135.5951,8891.0
2024-08-08 10:40:00,136.39,136.47,136.21,136.33,4855.0,135.6249,135.7044,135.4459,135.5652,4855.0
2024-08-08 10:50:00,136.26,136.69,136.23,136.69,7254.0,135.4956,135.9232,135.4658,135.9232,7254.0
2024-08-08 11:00:00,136.62,136.68,136.49,136.59,5297.0,135.8536,135.9133,135.7243,135.8238,5297.0
2024-08-08 11:10:00,136.65,136.67,135.69,135.81,21681.0,135.8834,135.9033,134.9288,135.0482,21681.0
2024-08-08 11:20:00,135.82,136.22,135.82,135.99,8276.0,135.0581,135.4559,135.0581,135.2271,8276.0
2024-08-08 11:30:00,135.93,136.2,135.93,136.06,3730.0,135.1675,135.436,135.1675,135.2967,3730.0
2024-08-08 11:40:00,136.05,136.22,135.98,136.08,6658.0,135.2868,135.4559,135.2172,135.3166,6658.0
2024-08-08 11:50:00,136.12,136.36,136.12,136.15,5286.0,135.3564,135.5951,135.3564,135.3862,5286.0
2024-08-08 12:00:00,136.17,136.42,136.17,136.28,3360.0,135.4061,135.6547,135.4061,135.5155,3360.0
2024-08-08 12:10:00,136.28,136.35,136.15,136.31,4250.0,135.5155,135.5851,135.3862,135.5453,4250.0
2024-08-08 12:20:00,136.33,136.33,136.19,136.28,3924.0,135.5652,135.5652,135.426,135.5155,3924.0
2024-08-08 12:30:00,136.28,136.28,135.95,135.96,4655.0,135.5155,135.5155,135.1874,135.1973,4655.0
2024-08-08 12:40:00,136.03,136.14,136.01,136.1,3844.0,135.2669,135.3763,135.247,135.3365,3844.0
2024-08-08 12:50:00,136.1,136.16,136.06,136.09,4071.0,135.3365,135.3962,135.2967,135.3266,4071.0
2024-08-08 13:00:00,136.09,136.16,135.93,136.16,5280.0,135.3266,135.3962,135.1675,135.3962,5280.0
2024-08-08 13:10:00,136.12,136.44,136.12,136.42,12304.0,135.3564,135.6746,135.3564,135.6547,12304.0
2024-08-08 13:20:00,136.46,136.89,136.46,136.89,1528.0,135.6945,136.1221,135.6945,136.1221,1528.0
2024-08-08 13:30:00,136.98,137.18,136.98,137.05,7218.0,136.2116,136.4105,136.2116,136.2812,7218.0
2024-08-08 13:40:00,137.04,137.08,136.69,136.69,6733.0,136.2713,136.311,135.9232,135.9232,6733.0
2024-08-08 13:50:00,136.76,136.76,136.67,136.75,6863.0,135.9928,135.9928,135.9033,135.9829,6863.0
2024-08-08 14:00:00,136.71,136.72,136.51,136.61,14399.0,135.9431,135.953,135.7442,135.8437,14399.0
2024-08-08 14:10:00,136.65,136.69,136.55,136.69,10513.0,135.8834,135.9232,135.784,135.9232,10513.0
2024-08-08 14:20:00,136.69,136.7,136.29,136.29,11712.0,135.9232,135.9332,135.5255,135.5255,11712.0
2024-08-08 14:30:00,136.37,136.68,136.36,136.41,9864.0,135.605,135.9133,135.5951,135.6448,9864.0
2024-08-08 14:40:00,136.41,136.55,136.28,136.55,4085.0,135.6448,135.784,135.5155,135.784,4085.0
2024-08-08 14:50:00,136.5,136.67,136.45,136.47,11223.0,135.7343,135.9033,135.6846,135.7044,11223.0
2024-08-08 15:00:00,136.52,136.67,136.34,136.64,11874.0,135.7542,135.9033,135.5752,135.8735,11874.0
2024-08-08 15:10:00,136.67,136.7,136.48,136.51,15683.0,135.9033,135.9332,135.7144,135.7442,15683.0
2024-08-08 15:20:00,136.56,136.65,136.4,136.62,11565.0,135.7939,135.8834,135.6348,135.8536,11565.0
2024-08-08 15:30:00,136.69,136.69,136.27,136.39,13721.0,135.9232,135.9232,135.5056,135.6249,13721.0
2024-08-08 15:40:00,136.47,137.09,136.47,136.83,21732.0,135.7044,136.321,135.7044,136.0624,21732.0
2024-08-08 15:50:00,136.81,137.22,136.64,136.79,124335.0,136.0425,136.4502,135.8735,136.0227,124335.0
2024-08-09 09:30:00,136.84,137.81,136.84,137.17,7658.0,136.0724,137.0369,136.0724,136.4005,7658.0
2024-08-09 09:40:00,137.27,137.27,136.36,136.36,5905.0,136.5,136.5,135.5951,135.5951,5905.0
2024-08-09 09:50:00,136.53,136.77,136.1,136.56,3987.0,135.7641,136.0028,135.3365,135.7939,3987.0
2024-08-09 10:00:00,136.43,137.15,136.4,136.78,8257.0,135.6647,136.3806,135.6348,136.0127,8257.0
2024-08-09 10:10:00,136.84,137.1,136.73,136.8,4459.0,136.0724,136.3309,135.963,136.0326,4459.0
2024-08-09 10:20:00,136.8,137.33,136.76,137.33,5831.0,136.0326,136.5596,135.9928,136.5596,5831.0
2024-08-09 10:30:00,137.37,137.37,136.83,137.06,7365.0,136.5994,136.5994,136.0624,136.2911,7365.0
2024-08-09 10:40:00,137.19,137.22,136.97,137.11,5231.0,136.4204,136.4502,136.2016,136.3409,5231.0
2024-08-09 10:50:00,137.03,137.52,137.02,137.22,6861.0,136.2613,136.7486,136.2514,136.4502,6861.0
2024-08-09 11:00:00,137.11,137.54,137.1,137.37,4830.0,136.3409,136.7684,136.3309,136.5994,4830.0
2024-08-09 11:10:00,137.37,137.48,137.3,137.34,7657.0,136.5994,136.7088,136.5298,136.5696,7657.0
2024-08-09 11:20:00,137.33,137.33,136.91,136.98,7520.0,136.5596,136.5596,136.142,136.2116,7520.0
2024-08-09 11:30:00,136.98,137.03,136.77,136.83,6870.0,136.2116,136.2613,136.0028,136.0624,6870.0
2024-08-09 11:40:00,136.83,136.89,136.75,136.88,2370.0,136.0624,136.1221,135.9829,136.1121,2370.0
2024-08-09 11:50:00,136.89,136.89,136.62,136.77,12006.0,136.1221,136.1221,135.8536,136.0028,12006.0
2024-08-09 12:00:00,136.77,136.88,136.69,136.87,3460.0,136.0028,136.1121,135.9232,136.1022,3460.0
2024-08-09 12:10:00,136.8,136.88,136.7,136.85,8052.0,136.0326,136.1121,135.9332,136.0823,8052.0
2024-08-09 12:20:00,136.87,136.92,136.71,136.88,16568.0,136.1022,136.1519,135.9431,136.1121,16568.0
2024-08-09 12:30:00,136.8,137.09,136.8,137.07,23680.0,136.0326,136.321,136.0326,136.3011,23680.0
2024-08-09 12:40:00,137.1,137.17,137.06,137.1,1000.0,136.3309,136.4005,136.2911,136.3309,1000.0
2024-08-09 12:50:00,137.16,137.16,136.89,136.99,8153.0,136.3906,136.3906,136.1221,136.2215,8153.0
2024-08-09 13:00:00,137.06,137.06,136.81,136.93,5633.0,136.2911,136.2911,136.0425,136.1619,5633.0
2024-08-09 13:10:00,136.99,137.38,136.84,137.34,2599.0,136.2215,136.6093,136.0724,136.5696,2599.0
2024-08-09 13:20:00,137.45,137.76,137.44,137.76,5004.0,136.679,136.9872,136.669,136.9872,5004.0
2024-08-09 13:30:00,137.77,137.86,137.73,137.86,9083.0,136.9972,137.0867,136.9574,137.0867,9083.0
2024-08-09 13:40:00,137.76,137.76,137.57,137.57,3344.0,136.9872,136.9872,136.7983,136.7983,3344.0
2024-08-09 13:50:00,137.47,137.47,137.14,137.28,7023.0,136.6988,136.6988,136.3707,136.5099,7023.0
2024-08-09 14:00:00,137.13,137.22,137.01,137.22,2922.0,136.3607,136.4502,136.2414,136.4502,2922.0
2024-08-09 14:10:00,137.17,137.19,136.88,136.97,3659.0,136.4005,136.4204,136.1121,136.2016,3659.0
2024-08-09 14:20:00,136.89,137.03,136.88,136.89,2600.0,136.1221,136.2613,136.1121,136.1221,2600.0
2024-08-09 14:30:00,136.89,136.99,136.83,136.87,8014.0,136.1221,136.2215,136.0624,136.1022,8014.0
2024-08-09 14:40:00,136.96,137.16,136.91,136.94,7151.0,136.1917,136.3906,136.142,136.1718,7151.0
2024-08-09 14:50:00,136.93,136.97,136.84,136.97,12220.0,136.1619,136.2016,136.0724,136.2016,12220.0
2024-08-09 15:00:00,136.96,136.96,136.84,136.89,14920.0,136.1917,136.1917,136.0724,136.1221,14920.0
2024-08-09 15:10:00,136.89,137.14,136.89,137.14,7704.0,136.1221,136.3707,136.1221,136.3707,7704.0
2024-08-09 15:20:00,137.07,137.18,136.93,137.18,5478.0,136.3011,136.4105,136.1619,136.4105,5478.0
2024-08-09 15:30:00,137.07,137.27,137.02,137.13,9504.0,136.3011,136.5,136.2514,136.3607,9504.0
2024-08-09 15:40:00,137.13,137.4,137.13,137.4,17119.0,136.3607,136.6292,136.3607,136.6292,17119.0
2024-08-09 15:50:00,137.42,137.56,136.87,136.92,88064.0,136.6491,136.7883,136.1022,136.1519,88064.0
2024-08-12 09:30:00,136.81,136.81,135.55,135.82,22849.0,136.0425,136.0425,134.7896,135.0581,22849.0
2024-08-12 09:40:00,135.83,135.85,134.89,135.09,5334.0,135.068,135.0879,134.1333,134.3322,5334.0
2024-08-12 09:50:00,134.99,135.16,134.48,134.7,8455.0,134.2328,134.4018,133.7256,133.9444,8455.0
2024-08-12 10:00:00,134.84,135.66,134.82,135.66,7981.0,134.0836,134.899,134.0637,134.899,7981.0
2024-08-12 10:10:00,135.44,135.67,135.08,135.28,7986.0,134.6802,134.9089,134.3222,134.5211,7986.0
2024-08-12 10:20:00,135.35,135.63,135.23,135.56,7533.0,134.5907,134.8692,134.4714,134.7996,7533.0
2024-08-12 10:30:00,135.55,135.59,135.28,135.34,7717.0,134.7896,134.8294,134.5211,134.5808,7717.0
2024-08-12 10:40:00,135.43,135.55,135.32,135.47,4205.0,134.6703,134.7896,134.5609,134.7101,4205.0
2024-08-12 10:50:00,135.47,135.65,135.37,135.54,5555.0,134.7101,134.889,134.6106,134.7797,5555.0
2024-08-12 11:00:00,135.63,135.65,135.34,135.43,18804.0,134.8692,134.889,134.5808,134.6703,18804.0
2024-08-12 11:10:00,135.5,135.53,135.27,135.43,4278.0,134.7399,134.7697,134.5112,134.6703,4278.0
2024-08-12 11:20:00,135.31,135.31,134.82,134.89,5574.0,134.551,134.551,134.0637,134.1333,5574.0
2024-08-12 11:30:00,134.8,135.04,134.8,134.93,8445.0,134.0438,134.2825,134.0438,134.1731,8445.0
2024-08-12 11:40:00,134.85,134.95,134.85,134.92,16593.0,134.0935,134.193,134.0935,134.1631,16593.0
2024-08-12 11:50:00,134.96,135.27,134.92,135.2,5211.0,134.2029,134.5112,134.1631,134.4416,5211.0
2024-08-12 12:00:00,135.2,135.28,135.11,135.22,4710.0,134.4416,134.5211,134.3521,134.4615,4710.0
2024-08-12 12:10:00,135.26,135.31,135.06,135.06,3780.0,134.5012,134.551,134.3024,134.3024,3780.0
2024-08-12 12:20:00,135.12,135.2,135.06,135.07,5811.0,134.362,134.4416,134.3024,134.3123,5811.0
2024-08-12 12:30:00,135.11,135.18,134.77,135.01,7820.0,134.3521,134.4217,134.014,134.2526,7820.0
2024-08-12 12:40:00,135.03,135.16,134.96,135.11,2533.0,134.2725,134.4018,134.2029,134.3521,2533.0
2024-08-12 12:50:00,135.11,135.4,135.07,135.29,8349.0,134.3521,134.6405,134.3123,134.5311,8349.0
2024-08-12 13:00:00,135.19,135.19,134.95,135.02,3470.0,134.4316,134.4316,134.193,134.2626,3470.0
2024-08-12 13:10:00,134.97,135.27,134.91,135.27,7156.0,134.2129,134.5112,134.1532,134.5112,7156.0
2024-08-12 13:20:00,135.28,135.39,135.16,135.35,8568.0,134.5211,134.6305,134.4018,134.5907,8568.0
2024-08-12 13:30:00,135.4,135.4,135.18,135.18,5364.0,134.6405,134.6405,134.4217,134.4217,5364.0
2024-08-12 13:40:00,135.22,135.29,135.11,135.11,4858.0,134.4615,134.5311,134.3521,134.3521,4858.0
2024-08-12 13:50:00,135.1,135.1,134.8,134.92,9015.0,134.3421,134.3421,134.0438,134.1631,9015.0
2024-08-12 14:00:00,134.93,135.09,134.93,135.08,4090.0,134.1731,134.3322,134.1731,134.3222,4090.0
2024-08-12 14:10:00,135.11,135.21,135.09,135.12,6432.0,134.3521,134.4515,134.3322,134.362,6432.0
2024-08-12 14:20:00,135.16,135.21,134.98,135.09,10205.0,134.4018,134.4515,134.2228,134.3322,10205.0
2024-08-12 14:30:00,135.02,135.12,134.97,135.11,6153.0,134.2626,134.362,134.2129,134.3521,6153.0
2024-08-12 14:40:00,135.07,135.24,135.07,135.11,2939.0,134.3123,134.4813,134.3123,134.3521,2939.0
2024-08-12 14:50:00,135.18,135.22,135.09,135.14,6043.0,134.4217,134.4615,134.3322,134.3819,6043.0
2024-08-12 15:00:00,135.13,135.28,135.11,135.17,7744.0,134.372,134.5211,134.3521,134.4117,7744.0
2024-08-12 15:10:00,135.21,135.29,135.1,135.28,15313.0,134.4515,134.5311,134.3421,134.5211,15313.0
2024-08-12 15:20:00,135.26,135.7,135.26,135.59,19691.0,134.5012,134.9388,134.5012,134.8294,19691.0
2024-08-12 15:30:00,135.6,135.69,135.42,135.61,23259.0,134.8393,134.9288,134.6603,134.8493,23259.0
2024-08-12 15:40:00,135.61,135.62,135.35,135.43,17199.0,134.8493,134.8592,134.5907,134.6703,17199.0
2024-08-12 15:50:00,135.41,135.69,135.28,135.68,86802.0,134.6504,134.9288,134.5211,134.9189,86802.0
2024-08-13 09:30:00,135.83,136.21,135.33,136.21,21484.0,135.068,135.4459,134.5708,135.4459,21484.0
2024-08-13 09:40:00,136.33,136.94,136.21,136.42,34635.0,135.5652,136.1718,135.4459,135.6547,34635.0
2024-08-13 09:50:00,136.47,136.71,135.99,136.19,35955.0,135.7044,135.9431,135.2271,135.426,35955.0
2024-08-13 10:00:00,136.14,136.35,135.6,135.86,14899.0,135.3763,135.5851,134.8393,135.0979,14899.0
2024-08-13 10:10:00,135.98,136.34,135.93,136.09,7579.0,135.2172,135.5752,135.1675,135.3266,7579.0
2024-08-13 10:20:00,136.05,136.27,136.04,136.26,8396.0,135.2868,135.5056,135.2769,135.4956,8396.0
2024-08-13 10:30:00,136.27,136.76,136.17,136.67,11812.0,135.5056,135.9928,135.4061,135.9033,11812.0
2024-08-13 10:40:00,136.76,136.92,136.71,136.89,8303.0,135.9928,136.1519,135.9431,136.1221,8303.0
2024-08-13 10:50:00,136.93,137.05,136.76,136.9,7426.0,136.1619,136.2812,135.9928,136.132,7426.0
2024-08-13 11:00:00,136.93,136.97,136.56,136.72,22186.0,136.1619,136.2016,135.7939,135.953,22186.0
2024-08-13 11:10:00,136.62,136.8,136.48,136.5,13400.0,135.8536,136.0326,135.7144,135.7343,13400.0
2024-08-13 11:20:00,136.47,136.57,136.28,136.33,24871.0,135.7044,135.8039,135.5155,135.5652,24871.0
2024-08-13 11:30:00,136.32,136.34,136.12,136.23,18882.0,135.5553,135.5752,135.3564,135.4658,18882.0
2024-08-13 11:40:00,136.26,136.69,136.25,136.6,37964.0,135.4956,135.9232,135.4857,135.8337,37964.0
2024-08-13 11:50:00,136.57,136.7,136.47,136.53,9571.0,135.8039,135.9332,135.7044,135.7641,9571.0
2024-08-13 12:00:00,136.57,136.97,136.49,136.97,8192.0,135.8039,136.2016,135.7243,136.2016,8192.0
2024-08-13 12:10:00,136.97,137.0,136.87,136.95,7167.0,136.2016,136.2315,136.1022,136.1818,7167.0
2024-08-13 12:20:00,137.0,137.34,136.98,137.27,20844.0,136.2315,136.5696,136.2116,136.5,20844.0
2024-08-13 12:30:00,137.27,137.47,137.14,137.43,6797.0,136.5,136.6988,136.3707,136.6591,6797.0
2024-08-13 12:40:00,137.49,137.55,137.36,137.55,4726.0,136.7187,136.7784,136.5895,136.7784,4726.0
2024-08-13 12:50:00,137.64,137.7,137.56,137.65,11364.0,136.8679,136.9276,136.7883,136.8778,11364.0
2024-08-13 13:00:00,137.6,137.67,137.36,137.36,20550.0,136.8281,136.8977,136.5895,136.5895,20550.0
2024-08-13 13:10:00,137.42,137.54,137.36,137.41,2800.0,136.6491,136.7684,136.5895,136.6392,2800.0
2024-08-13 13:20:00,137.49,137.52,137.28,137.39,5919.0,136.7187,136.7486,136.5099,136.6193,5919.0
2024-08-13 13:30:00,137.33,137.44,137.32,137.4,2970.0,136.5596,136.669,136.5497,136.6292,2970.0
2024-08-13 13:40:00,137.41,137.51,137.22,137.38,8092.0,136.6392,136.7386,136.4502,136.6093,8092.0
2024-08-13 13:50:00,137.36,137.64,137.36,137.64,4685.0,136.5895,136.8679,136.5895,136.8679,4685.0
2024-08-13 14:00:00,137.64,137.68,137.47,137.47,6627.0,136.8679,136.9077,136.6988,136.6988,6627.0
2024-08-13 14:10:00,137.47,137.47,137.16,137.22,13275.0,136.6988,136.6988,136.3906,136.4502,13275.0
2024-08-13 14:20:00,137.25,137.28,137.13,137.23,4857.0,136.4801,136.5099,136.3607,136.4602,4857.0
2024-08-13 14:30:00,137.29,137.47,137.19,137.38,7080.0,136.5199,136.6988,136.4204,136.6093,7080.0
2024-08-13 14:40:00,137.39,137.42,137.17,137.25,11957.0,136.6193,136.6491,136.4005,136.4801,11957.0
2024-08-13 14:50:00,137.3,137.45,137.29,137.4,4868.0,136.5298,136.679,136.5199,136.6292,4868.0
2024-08-13 15:00:00,137.34,137.36,136.85,136.89,32890.0,136.5696,136.5895,136.0823,136.1221,32890.0
2024-08-13 15:10:00,136.89,137.09,136.78,136.82,14254.0,136.1221,136.321,136.0127,136.0525,14254.0
2024-08-13 15:20:00,136.88,137.3,136.87,137.25,10185.0,136.1121,136.5298,136.1022,136.4801,10185.0
2024-08-13 15:30:00,137.25,137.32,137.08,137.31,38320.0,136.4801,136.5497,136.311,136.5397,38320.0
2024-08-13 15:40:00,137.35,137.6,137.13,137.58,27975.0,136.5795,136.8281,136.3607,136.8082,27975.0
2024-08-13 15:50:00,137.57,137.67,137.06,137.42,97377.0,136.7983,136.8977,136.2911,136.6491,97377.0
2024-08-14 09:30:00,137.93,138.69,137.68,138.18,13124.0,137.1563,137.912,136.9077,137.4049,13124.0
2024-08-14 09:40:00,138.27,138.54,137.97,138.33,6856.0,137.4944,137.7628,137.196,137.554,6856.0
2024-08-14 09:50:00,138.38,138.39,137.18,137.33,6562.0,137.6037,137.6137,136.4105,136.5596,6562.0
2024-08-14 10:00:00,137.31,137.31,136.43,136.82,10593.0,136.5397,136.5397,135.6647,136.0525,10593.0
2024-08-14 10:10:00,136.96,137.0,136.64,136.99,1740.0,136.1917,136.2315,135.8735,136.2215,1740.0
2024-08-14 10:20:00,136.84,137.16,136.72,137.02,7592.0,136.0724,136.3906,135.953,136.2514,7592.0
2024-08-14 10:30:00,136.92,137.23,136.59,136.65,23846.0,136.1519,136.4602,135.8238,135.8834,23846.0
2024-08-14 10:40:00,136.76,136.97,136.54,136.59,22401.0,135.9928,136.2016,135.7741,135.8238,22401.0
2024-08-14 10:50:00,136.51,136.81,136.37,136.44,8776.0,135.7442,136.0425,135.605,135.6746,8776.0
2024-08-14 11:00:00,136.36,136.39,136.15,136.35,5035.0,135.5951,135.6249,135.3862,135.5851,5035.0
2024-08-14 11:10:00,136.38,136.4,136.24,136.37,7513.0,135.615,135.6348,135.4757,135.605,7513.0
2024-08-14 11:20:00,136.4,136.49,136.26,136.34,6489.0,135.6348,135.7243,135.4956,135.5752,6489.0
2024-08-14 11:30:00,136.34,136.57,136.33,136.57,3952.0,135.5752,135.8039,135.5652,135.8039,3952.0
2024-08-14 11:40:00,136.54,136.56,136.37,136.5,5032.0,135.7741,135.7939,135.605,135.7343,5032.0
2024-08-14 11:50:00,136.57,136.78,136.55,136.78,38123.0,135.8039,136.0127,135.784,136.0127,38123.0
2024-08-14 12:00:00,136.7,136.81,136.6,136.64,15002.0,135.9332,136.0425,135.8337,135.8735,15002.0
2024-08-14 12:10:00,136.69,136.78,136.59,136.59,18361.0,135.9232,136.0127,135.8238,135.8238,18361.0
2024-08-14 12:20:00,136.56,136.65,136.31,136.44,6049.0,135.7939,135.8834,135.5453,135.6746,6049.0
2024-08-14 12:30:00,136.35,136.67,136.35,136.63,13879.0,135.5851,135.9033,135.5851,135.8636,13879.0
2024-08-14 12:40:00,136.68,136.87,136.37,136.37,43853.0,135.9133,136.1022,135.605,135.605,43853.0
2024-08-14 12:50:00,136.32,136.78,136.32,136.71,4395.0,135.5553,136.0127,135.5553,135.9431,4395.0
2024-08-14 13:00:00,136.62,136.73,136.58,136.72,2234.0,135.8536,135.963,135.8138,135.953,2234.0
2024-08-14 13:10:00,136.74,136.8,136.45,136.52,5083.0,135.9729,136.0326,135.6846,135.7542,5083.0
2024-08-14 13:20:00,136.59,136.75,136.58,136.75,7934.0,135.8238,135.9829,135.8138,135.9829,7934.0
2024-08-14 13:30:00,136.69,136.94,136.65,136.82,3110.0,135.9232,136.1718,135.8834,136.0525,3110.0
2024-08-14 13:40:00,136.9,137.17,136.86,137.12,3114.0,136.132,136.4005,136.0923,136.3508,3114.0
2024-08-14 13:50:00,137.14,137.19,136.99,136.99,7609.0,136.3707,136.4204,136.2215,136.2215,7609.0
2024-08-14 14:00:00,137.02,137.11,136.91,137.11,6514.0,136.2514,136.3409,136.142,136.3409,6514.0
2024-08-14 14:10:00,137.12,137.27,137.08,137.09,3800.0,136.3508,136.5,136.311,136.321,3800.0
2024-08-14 14:20:00,137.12,137.28,137.09,137.2,15647.0,136.3508,136.5099,136.321,136.4304,15647.0
2024-08-14 14:30:00,137.18,137.31,137.17,137.28,14171.0,136.4105,136.5397,136.4005,136.5099,14171.0
2024-08-14 14:40:00,137.25,137.39,137.25,137.25,6414.0,136.4801,136.6193,136.4801,136.4801,6414.0
2024-08-14 14:50:00,137.32,137.34,137.16,137.32,6605.0,136.5497,136.5696,136.3906,136.5497,6605.0
2024-08-14 15:00:00,137.26,137.29,137.09,137.22,6730.0,136.49,136.5199,136.321,136.4502,6730.0
2024-08-14 15:10:00,137.15,137.15,136.81,136.81,8717.0,136.3806,136.3806,136.0425,136.0425,8717.0
2024-08-14 15:20:00,136.84,136.86,136.49,136.54,15885.0,136.0724,136.0923,135.7243,135.7741,15885.0
2024-08-14 15:30:00,136.53,136.53,136.16,136.28,14595.0,135.7641,135.7641,135.3962,135.5155,14595.0
2024-08-14 15:40:00,136.3,136.76,136.26,136.36,30353.0,135.5354,135.9928,135.4956,135.5951,30353.0
2024-08-14 15:50:00,136.37,136.5,135.88,135.95,111741.0,135.605,135.7343,135.1178,135.1874,111741.0
2024-08-15 09:30:00,137.66,138.89,137.66,138.59,21694.0,136.8878,138.1109,136.8878,137.8126,21694.0
2024-08-15 09:40:00,138.38,138.87,137.68,138.72,14989.0,137.6037,138.091,136.9077,137.9418,14989.0
2024-08-15 09:50:00,138.72,138.82,138.24,138.24,15051.0,137.9418,138.0413,137.4645,137.4645,15051.0
2024-08-15 10:00:00,138.19,138.87,138.19,138.34,44040.0,137.4148,138.091,137.4148,137.564,44040.0
2024-08-15 10:10:00,138.33,138.98,138.25,138.98,17255.0,137.554,138.2004,137.4745,138.2004,17255.0
2024-08-15 10:20:00,138.97,139.05,138.57,138.86,15899.0,138.1904,138.27,137.7927,138.081,15899.0
2024-08-15 10:30:00,138.85,139.05,138.27,138.35,10979.0,138.0711,138.27,137.4944,137.5739,10979.0
2024-08-15 10:40:00,138.35,138.47,138.26,138.36,5607.0,137.5739,137.6932,137.4844,137.5838,5607.0
2024-08-15 10:50:00,138.39,138.72,138.31,138.58,10814.0,137.6137,137.9418,137.5341,137.8026,10814.0
2024-08-15 11:00:00,138.63,138.99,138.52,138.97,12462.0,137.8523,138.2103,137.743,138.1904,12462.0
2024-08-15 11:10:00,138.99,139.05,138.76,138.93,9052.0,138.2103,138.27,137.9816,138.1507,9052.0
2024-08-15 11:20:00,138.98,139.15,138.88,139.01,22452.0,138.2004,138.3694,138.1009,138.2302,22452.0
2024-08-15 11:30:00,139.0,139.08,138.79,138.98,18863.0,138.2203,138.2998,138.0114,138.2004,18863.0
2024-08-15 11:40:00,138.98,138.98,138.8,138.83,5901.0,138.2004,138.2004,138.0214,138.0512,5901.0
2024-08-15 11:50:00,138.81,138.94,138.71,138.71,5178.0,138.0313,138.1606,137.9319,137.9319,5178.0
2024-08-15 12:00:00,138.8,139.17,138.72,139.17,4342.0,138.0214,138.3893,137.9418,138.3893,4342.0
2024-08-15 12:10:00,139.17,139.27,139.07,139.07,9372.0,138.3893,138.4887,138.2899,138.2899,9372.0
2024-08-15 12:20:00,139.09,139.16,139.04,139.16,2167.0,138.3098,138.3794,138.26,138.3794,2167.0
2024-08-15 12:30:00,139.17,139.25,139.0,139.05,9308.0,138.3893,138.4689,138.2203,138.27,9308.0
2024-08-15 12:40:00,138.97,139.03,138.75,138.77,11354.0,138.1904,138.2501,137.9717,137.9915,11354.0
2024-08-15 12:50:00,138.77,139.07,138.77,139.07,4173.0,137.9915,138.2899,137.9915,138.2899,4173.0
2024-08-15 13:00:00,139.02,139.24,138.97,139.07,5141.0,138.2401,138.4589,138.1904,138.2899,5141.0
2024-08-15 13:10:00,139.03,139.08,138.97,139.03,4355.0,138.2501,138.2998,138.1904,138.2501,4355.0
2024-08-15 13:20:00,139.02,139.39,139.0,139.21,3421.0,138.2401,138.6081,138.2203,138.4291,3421.0
2024-08-15 13:30:00,139.25,139.37,139.19,139.37,10531.0,138.4689,138.5882,138.4092,138.5882,10531.0
2024-08-15 13:40:00,139.32,139.35,139.22,139.29,5297.0,138.5385,138.5683,138.439,138.5086,5297.0
2024-08-15 13:50:00,139.28,139.32,139.11,139.17,6135.0,138.4987,138.5385,138.3296,138.3893,6135.0
2024-08-15 14:00:00,139.17,139.32,139.14,139.3,5258.0,138.3893,138.5385,138.3595,138.5186,5258.0
2024-08-15 14:10:00,139.25,139.33,139.22,139.28,6414.0,138.4689,138.5484,138.439,138.4987,6414.0
2024-08-15 14:20:00,139.28,139.44,139.25,139.4,6936.0,138.4987,138.6578,138.4689,138.618,6936.0
2024-08-15 14:30:00,139.42,139.74,139.39,139.65,13331.0,138.6379,138.9561,138.6081,138.8666,13331.0
2024-08-15 14:40:00,139.62,139.92,139.6,139.76,32469.0,138.8368,139.1351,138.8169,138.976,32469.0
2024-08-15 14:50:00,139.72,139.72,139.43,139.48,8933.0,138.9362,138.9362,138.6478,138.6976,8933.0
2024-08-15 15:00:00,139.44,139.47,139.36,139.4,6641.0,138.6578,138.6876,138.5782,138.618,6641.0
2024-08-15 15:10:00,139.41,139.78,139.38,139.65,6445.0,138.628,138.9959,138.5981,138.8666,6445.0
2024-08-15 15:20:00,139.68,139.93,139.68,139.72,21889.0,138.8964,139.145,138.8964,138.9362,21889.0
2024-08-15 15:30:00,139.7,139.89,139.68,139.89,20692.0,138.9163,139.1053,138.8964,139.1053,20692.0
2024-08-15 15:40:00,139.89,139.99,139.7,139.8,33209.0,139.1053,139.2047,138.9163,139.0158,33209.0
2024-08-15 15:50:00,139.81,139.98,139.71,139.89,97010.0,139.0257,139.1948,138.9263,139.1053,97010.0
2024-08-16 09:30:00,139.79,140.9,139.33,139.42,69313.0,139.0058,140.1096,138.5484,138.6379,69313.0
2024-08-16 09:40:00,139.41,139.64,138.86,139.06,5641.0,138.628,138.8567,138.081,138.2799,5641.0
2024-08-16 09:50:00,139.08,139.58,139.06,139.18,5096.0,138.2998,138.797,138.2799,138.3992,5096.0
2024-08-16 10:00:00,139.11,139.25,138.75,138.92,15731.0,138.3296,138.4689,137.9717,138.1407,15731.0
2024-08-16 10:10:00,138.82,138.9,138.64,138.81,23773.0,138.0413,138.1208,137.8623,138.0313,23773.0
2024-08-16 10:20:00,138.83,139.29,138.75,139.29,29984.0,138.0512,138.5086,137.9717,138.5086,29984.0
2024-08-16 10:30:00,139.23,139.24,138.75,138.9,9484.0,138.449,138.4589,137.9717,138.1208,9484.0
2024-08-16 10:40:00,138.9,138.91,138.52,138.77,8700.0,138.1208,138.1308,137.743,137.9915,8700.0
2024-08-16 10:50:00,138.85,139.02,138.78,138.85,6505.0,138.0711,138.2401,138.0015,138.0711,6505.0
2024-08-16 11:00:00,138.91,139.06,138.83,139.02,3704.0,138.1308,138.2799,138.0512,138.2401,3704.0
2024-08-16 11:10:00,139.02,139.07,138.92,139.02,5910.0,138.2401,138.2899,138.1407,138.2401,5910.0
2024-08-16 11:20:00,139.08,139.42,139.07,139.37,4559.0,138.2998,138.6379,138.2899,138.5882,4559.0
2024-08-16 11:30:00,139.44,139.46,138.92,138.92,9963.0,138.6578,138.6777,138.1407,138.1407,9963.0
2024-08-16 11:40:00,138.93,139.39,138.92,139.31,6480.0,138.1507,138.6081,138.1407,138.5285,6480.0
2024-08-16 11:50:00,139.31,139.33,139.16,139.17,7243.0,138.5285,138.5484,138.3794,138.3893,7243.0
2024-08-16 12:00:00,139.13,139.2,139.04,139.04,3646.0,138.3495,138.4191,138.26,138.26,3646.0
2024-08-16 12:10:00,138.99,139.29,138.89,139.18,66892.0,138.2103,138.5086,138.1109,138.3992,66892.0
2024-08-16 12:20:00,139.11,139.17,138.94,139.0,5294.0,138.3296,138.3893,138.1606,138.2203,5294.0
2024-08-16 12:30:00,139.04,139.21,139.04,139.18,2863.0,138.26,138.4291,138.26,138.3992,2863.0
2024-08-16 12:40:00,139.14,139.19,139.01,139.08,5375.0,138.3595,138.4092,138.2302,138.2998,5375.0
2024-08-16 12:50:00,139.14,139.4,139.09,139.34,5380.0,138.3595,138.618,138.3098,138.5584,5380.0
2024-08-16 13:00:00,139.38,139.38,139.2,139.21,3402.0,138.5981,138.5981,138.4191,138.4291,3402.0
2024-08-16 13:10:00,139.27,139.44,139.23,139.44,2215.0,138.4887,138.6578,138.449,138.6578,2215.0
2024-08-16 13:20:00,139.5,139.69,139.49,139.64,12129.0,138.7175,138.9064,138.7075,138.8567,12129.0
2024-08-16 13:30:00,139.61,139.73,139.58,139.61,20339.0,138.8268,138.9462,138.797,138.8268,20339.0
2024-08-16 13:40:00,139.57,139.61,139.44,139.49,9769.0,138.7871,138.8268,138.6578,138.7075,9769.0
2024-08-16 13:50:00,139.47,139.47,139.2,139.47,11284.0,138.6876,138.6876,138.4191,138.6876,11284.0
2024-08-16 14:00:00,139.53,139.57,139.45,139.51,5909.0,138.7473,138.7871,138.6677,138.7274,5909.0
2024-08-16 14:10:00,139.51,139.62,139.44,139.62,6106.0,138.7274,138.8368,138.6578,138.8368,6106.0
2024-08-16 14:20:00,139.67,139.67,139.49,139.56,13465.0,138.8865,138.8865,138.7075,138.7771,13465.0
2024-08-16 14:30:00,139.59,139.88,139.59,139.88,9024.0,138.8069,139.0953,138.8069,139.0953,9024.0
2024-08-16 14:40:00,139.87,139.92,139.73,139.91,24605.0,139.0854,139.1351,138.9462,139.1252,24605.0
2024-08-16 14:50:00,139.93,140.59,139.84,140.46,84271.0,139.145,139.8013,139.0555,139.6721,84271.0
2024-08-16 15:00:00,140.46,140.62,140.21,140.37,53997.0,139.6721,139.8312,139.4235,139.5826,53997.0
2024-08-16 15:10:00,140.44,140.45,140.15,140.36,17470.0,139.6522,139.6621,139.3638,139.5726,17470.0
2024-08-16 15:20:00,140.35,140.42,140.24,140.24,25293.0,139.5627,139.6323,139.4533,139.4533,25293.0
2024-08-16 15:30:00,140.23,140.38,140.13,140.34,21061.0,139.4434,139.5925,139.3439,139.5527,21061.0
2024-08-16 15:40:00,140.37,140.43,140.12,140.28,40450.0,139.5826,139.6422,139.334,139.4931,40450.0
2024-08-16 15:50:00,140.25,140.32,140.0,140.03,101059.0,139.4632,139.5329,139.2146,139.2445,101059.0
2024-08-19 09:30:00,140.55,141.29,139.83,140.26,35944.0,139.7616,140.4974,139.0456,139.4732,35944.0
2024-08-19 09:40:00,140.26,140.46,139.87,140.0,20576.0,139.4732,139.6721,139.0854,139.2146,20576.0
2024-08-19 09:50:00,140.03,140.38,139.45,139.51,25484.0,139.2445,139.5925,138.6677,138.7274,25484.0
2024-08-19 10:00:00,139.61,139.89,139.57,139.81,23798.0,138.8268,139.1053,138.7871,139.0257,23798.0
2024-08-19 10:10:00,139.82,139.95,139.34,139.45,41257.0,139.0357,139.1649,138.5584,138.6677,41257.0
2024-08-19 10:20:00,139.48,139.78,139.37,139.65,22233.0,138.6976,138.9959,138.5882,138.8666,22233.0
2024-08-19 10:30:00,139.72,139.83,139.4,139.41,27854.0,138.9362,139.0456,138.618,138.628,27854.0
2024-08-19 10:40:00,139.48,140.0,139.39,140.0,8646.0,138.6976,139.2146,138.6081,139.2146,8646.0
2024-08-19 10:50:00,140.03,140.09,139.88,140.03,13867.0,139.2445,139.3041,139.0953,139.2445,13867.0
2024-08-19 11:00:00,140.03,140.23,139.95,140.13,12198.0,139.2445,139.4434,139.1649,139.3439,12198.0
2024-08-19 11:10:00,140.16,140.2,140.0,140.15,11294.0,139.3738,139.4135,139.2146,139.3638,11294.0
2024-08-19 11:20:00,140.09,140.32,140.05,140.28,7226.0,139.3041,139.5329,139.2644,139.4931,7226.0
2024-08-19 11:30:00,140.22,140.42,140.13,140.4,12832.0,139.4334,139.6323,139.3439,139.6124,12832.0
2024-08-19 11:40:00,140.4,140.41,140.22,140.31,7165.0,139.6124,139.6223,139.4334,139.5229,7165.0
2024-08-19 11:50:00,140.31,140.37,140.18,140.24,13523.0,139.5229,139.5826,139.3936,139.4533,13523.0
2024-08-19 12:00:00,140.29,140.3,140.18,140.27,4480.0,139.503,139.513,139.3936,139.4831,4480.0
2024-08-19 12:10:00,140.27,140.3,139.91,139.93,15438.0,139.4831,139.513,139.1252,139.145,15438.0
2024-08-19 12:20:00,139.93,139.95,139.66,139.75,25730.0,139.145,139.1649,138.8766,138.9661,25730.0
2024-08-19 12:30:00,139.76,139.77,139.52,139.65,17930.0,138.976,138.9859,138.7373,138.8666,17930.0
2024-08-19 12:40:00,139.64,139.8,139.62,139.72,14619.0,138.8567,139.0158,138.8368,138.9362,14619.0
2024-08-19 12:50:00,139.76,139.77,139.63,139.64,10431.0,138.976,138.9859,138.8467,138.8567,10431.0
2024-08-19 13:00:00,139.66,139.66,139.46,139.58,12575.0,138.8766,138.8766,138.6777,138.797,12575.0
2024-08-19 13:10:00,139.58,139.8,139.54,139.74,10845.0,138.797,139.0158,138.7572,138.9561,10845.0
2024-08-19 13:20:00,139.77,139.77,139.5,139.61,6339.0,138.9859,138.9859,138.7175,138.8268,6339.0
2024-08-19 13:30:00,139.57,139.7,139.51,139.69,33138.0,138.7871,138.9163,138.7274,138.9064,33138.0
2024-08-19 13:40:00,139.69,139.83,139.66,139.77,11496.0,138.9064,139.0456,138.8766,138.9859,11496.0
2024-08-19 13:50:00,139.77,139.92,139.75,139.91,19851.0,138.9859,139.1351,138.9661,139.1252,19851.0
2024-08-19 14:00:00,139.87,139.92,139.71,139.75,17582.0,139.0854,139.1351,138.9263,138.9661,17582.0
2024-08-19 14:10:00,139.8,139.8,139.42,139.5,12341.0,139.0158,139.0158,138.6379,138.7175,12341.0
2024-08-19 14:20:00,139.49,139.56,139.35,139.5,19497.0,138.7075,138.7771,138.5683,138.7175,19497.0
2024-08-19 14:30:00,139.53,139.55,139.28,139.3,11797.0,138.7473,138.7672,138.4987,138.5186,11797.0
2024-08-19 14:40:00,139.3,139.57,139.29,139.56,13541.0,138.5186,138.7871,138.5086,138.7771,13541.0
2024-08-19 14:50:00,139.51,139.54,139.39,139.46,14164.0,138.7274,138.7572,138.6081,138.6777,14164.0
2024-08-19 15:00:00,139.4,139.5,139.35,139.38,17629.0,138.618,138.7175,138.5683,138.5981,17629.0
2024-08-19 15:10:00,139.39,139.55,139.35,139.54,21263.0,138.6081,138.7672,138.5683,138.7572,21263.0
2024-08-19 15:20:00,139.53,139.67,139.45,139.65,20809.0,138.7473,138.8865,138.6677,138.8666,20809.0
2024-08-19 15:30:00,139.61,140.05,139.56,139.99,73542.0,138.8268,139.2644,138.7771,139.2047,73542.0
2024-08-19 15:40:00,139.98,140.42,139.98,140.12,50141.0,139.1948,139.6323,139.1948,139.334,50141.0
2024-08-19 15:50:00,140.11,140.53,139.93,140.5,221772.0,139.324,139.7417,139.145,139.7118,221772.0
2024-08-20 09:30:00,140.6,140.92,140.25,140.84,17867.0,139.8113,140.1295,139.4632,140.0499,17867.0
2024-08-20 09:40:00,140.7,141.54,140.65,141.38,11161.0,139.9107,140.746,139.861,140.5869,11161.0
2024-08-20 09:50:00,141.32,141.34,140.66,140.77,5626.0,140.5272,140.5471,139.8709,139.9803,5626.0
2024-08-20 10:00:00,140.77,141.08,140.65,141.08,13934.0,139.9803,140.2886,139.861,140.2886,13934.0
2024-08-20 10:10:00,141.0,141.47,141.0,141.18,29364.0,140.209,140.6764,140.209,140.388,29364.0
2024-08-20 10:20:00,141.18,141.25,140.45,140.53,50646.0,140.388,140.4576,139.6621,139.7417,50646.0
2024-08-20 10:30:00,140.54,140.65,140.24,140.43,8098.0,139.7516,139.861,139.4533,139.6422,8098.0
2024-08-20 10:40:00,140.43,140.43,140.15,140.4,4871.0,139.6422,139.6422,139.3638,139.6124,4871.0
2024-08-20 10:50:00,140.49,140.56,140.11,140.19,17082.0,139.7019,139.7715,139.324,139.4036,17082.0
2024-08-20 11:00:00,140.15,140.15,139.87,140.02,4557.0,139.3638,139.3638,139.0854,139.2345,4557.0
2024-08-20 11:10:00,139.97,140.05,139.89,139.97,8608.0,139.1848,139.2644,139.1053,139.1848,8608.0
2024-08-20 11:20:00,140.03,140.14,139.95,139.98,11801.0,139.2445,139.3539,139.1649,139.1948,11801.0
2024-08-20 11:30:00,139.98,140.23,139.94,140.21,6546.0,139.1948,139.4434,139.155,139.4235,6546.0
2024-08-20 11:40:00,140.21,140.42,140.13,140.39,7126.0,139.4235,139.6323,139.3439,139.6025,7126.0
2024-08-20 11:50:00,140.36,140.58,140.3,140.38,7368.0,139.5726,139.7914,139.513,139.5925,7368.0
2024-08-20 12:00:00,140.39,140.4,140.28,140.39,4592.0,139.6025,139.6124,139.4931,139.6025,4592.0
2024-08-20 12:10:00,140.39,140.39,140.12,140.18,5976.0,139.6025,139.6025,139.334,139.3936,5976.0
2024-08-20 12:20:00,140.16,140.19,140.05,140.19,5411.0,139.3738,139.4036,139.2644,139.4036,5411.0
2024-08-20 12:30:00,140.15,140.22,139.99,140.22,8736.0,139.3638,139.4334,139.2047,139.4334,8736.0
2024-08-20 12:40:00,140.17,140.17,139.94,140.02,8257.0,139.3837,139.3837,139.155,139.2345,8257.0
2024-08-20 12:50:00,139.97,140.02,139.94,139.94,2534.0,139.1848,139.2345,139.155,139.155,2534.0
2024-08-20 13:00:00,139.95,140.02,139.79,140.0,7647.0,139.1649,139.2345,139.0058,139.2146,7647.0
2024-08-20 13:10:00,140.02,140.02,139.68,139.69,12203.0,139.2345,139.2345,138.8964,138.9064,12203.0
2024-08-20 13:20:00,139.72,139.73,139.53,139.7,14273.0,138.9362,138.9462,138.7473,138.9163,14273.0
2024-08-20 13:30:00,139.73,139.84,139.72,139.76,9888.0,138.9462,139.0555,138.9362,138.976,9888.0
2024-08-20 13:40:00,139.78,140.02,139.74,139.98,11776.0,138.9959,139.2345,138.9561,139.1948,11776.0
2024-08-20 13:50:00,140.0,140.01,139.87,139.95,9856.0,139.2146,139.2246,139.0854,139.1649,9856.0
2024-08-20 14:00:00,139.91,140.08,139.91,140.02,7937.0,139.1252,139.2942,139.1252,139.2345,7937.0
2024-08-20 14:10:00,139.97,140.19,139.91,140.11,8819.0,139.1848,139.4036,139.1252,139.324,8819.0
2024-08-20 14:20:00,140.09,140.21,140.09,140.15,10720.0,139.3041,139.4235,139.3041,139.3638,10720.0
2024-08-20 14:30:00,140.14,140.18,140.07,140.08,10996.0,139.3539,139.3936,139.2843,139.2942,10996.0
2024-08-20 14:40:00,140.08,140.17,140.05,140.08,9362.0,139.2942,139.3837,139.2644,139.2942,9362.0
2024-08-20 14:50:00,140.07,140.09,139.85,139.91,17593.0,139.2843,139.3041,139.0655,139.1252,17593.0
2024-08-20 15:00:00,139.93,139.93,139.8,139.83,13315.0,139.145,139.145,139.0158,139.0456,13315.0
2024-08-20 15:10:00,139.83,139.92,139.74,139.8,19675.0,139.0456,139.1351,138.9561,139.0158,19675.0
2024-08-20 15:20:00,139.79,139.8,139.61,139.64,21272.0,139.0058,139.0158,138.8268,138.8567,21272.0
2024-08-20 15:30:00,139.63,139.63,139.43,139.43,25241.0,138.8467,138.8467,138.6478,138.6478,25241.0
2024-08-20 15:40:00,139.44,139.88,139.44,139.88,23972.0,138.6578,139.0953,138.6578,139.0953,23972.0
2024-08-20 15:50:00,139.9,140.17,139.63,139.74,132346.0,139.1152,139.3837,138.8467,138.9561,132346.0
2024-08-21 09:30:00,139.98,140.79,139.23,139.75,18653.0,139.1948,140.0002,138.449,138.9661,18653.0
2024-08-21 09:40:00,139.76,140.53,139.65,139.87,30563.0,138.976,139.7417,138.8666,139.0854,30563.0
2024-08-21 09:50:00,139.9,140.06,139.52,139.83,12023.0,139.1152,139.2743,138.7373,139.0456,12023.0
2024-08-21 10:00:00,139.76,139.76,139.5,139.65,15091.0,138.976,138.976,138.7175,138.8666,15091.0
2024-08-21 10:10:00,139.63,139.76,139.14,139.76,25698.0,138.8467,138.976,138.3595,138.976,25698.0
2024-08-21 10:20:00,139.78,140.14,139.77,139.91,8819.0,138.9959,139.3539,138.9859,139.1252,8819.0
2024-08-21 10:30:00,139.93,139.99,139.58,139.91,16305.0,139.145,139.2047,138.797,139.1252,16305.0
2024-08-21 10:40:00,139.92,140.46,139.92,140.01,17549.0,139.1351,139.6721,139.1351,139.2246,17549.0
2024-08-21 10:50:00,139.93,140.03,139.71,139.83,10106.0,139.145,139.2445,138.9263,139.0456,10106.0
2024-08-21 11:00:00,139.88,140.3,139.88,140.12,21732.0,139.0953,139.513,139.0953,139.334,21732.0
2024-08-21 11:10:00,140.21,140.45,140.13,140.39,7536.0,139.4235,139.6621,139.3439,139.6025,7536.0
2024-08-21 11:20:00,140.32,140.48,140.22,140.33,52668.0,139.5329,139.692,139.4334,139.5428,52668.0
2024-08-21 11:30:00,140.33,140.35,140.13,140.31,22142.0,139.5428,139.5627,139.3439,139.5229,22142.0
2024-08-21 11:40:00,140.31,140.36,140.03,140.03,18937.0,139.5229,139.5726,139.2445,139.2445,18937.0
2024-08-21 11:50:00,140.03,140.17,139.94,140.05,22524.0,139.2445,139.3837,139.155,139.2644,22524.0
2024-08-21 12:00:00,140.05,140.07,139.85,140.05,12623.0,139.2644,139.2843,139.0655,139.2644,12623.0
2024-08-21 12:10:00,140.05,140.18,140.0,140.17,14185.0,139.2644,139.3936,139.2146,139.3837,14185.0
2024-08-21 12:20:00,140.16,140.27,140.08,140.13,14812.0,139.3738,139.4831,139.2942,139.3439,14812.0
2024-08-21 12:30:00,140.08,140.31,140.08,140.16,17351.0,139.2942,139.5229,139.2942,139.3738,17351.0
2024-08-21 12:40:00,140.22,140.22,140.1,140.13,23380.0,139.4334,139.4334,139.3141,139.3439,23380.0
2024-08-21 12:50:00,140.1,140.2,140.08,140.18,20246.0,139.3141,139.4135,139.2942,139.3936,20246.0
2024-08-21 13:00:00,140.18,140.44,140.18,140.36,23825.0,139.3936,139.6522,139.3936,139.5726,23825.0
2024-08-21 13:10:00,140.37,140.52,140.29,140.52,39190.0,139.5826,139.7317,139.503,139.7317,39190.0
2024-08-21 13:20:00,140.51,140.53,140.35,140.42,47253.0,139.7218,139.7417,139.5627,139.6323,47253.0
2024-08-21 13:30:00,140.39,140.61,140.39,140.49,28093.0,139.6025,139.8212,139.6025,139.7019,28093.0
2024-08-21 13:40:00,140.5,140.52,140.26,140.37,53416.0,139.7118,139.7317,139.4732,139.5826,53416.0
2024-08-21 13:50:00,140.35,140.46,140.35,140.41,24519.0,139.5627,139.6721,139.5627,139.6223,24519.0
2024-08-21 14:00:00,140.41,140.63,140.2,140.25,57706.0,139.6223,139.8411,139.4135,139.4632,57706.0
2024-08-21 14:10:00,140.29,140.53,140.26,140.44,61357.0,139.503,139.7417,139.4732,139.6522,61357.0
2024-08-21 14:20:00,140.44,140.52,140.28,140.34,36571.0,139.6522,139.7317,139.4931,139.5527,36571.0
2024-08-21 14:30:00,140.36,140.41,140.15,140.19,75486.0,139.5726,139.6223,139.3638,139.4036,75486.0
2024-08-21 14:40:00,140.19,140.22,140.04,140.05,27348.0,139.4036,139.4334,139.2544,139.2644,27348.0
2024-08-21 14:50:00,140.05,140.2,140.02,140.18,37042.0,139.2644,139.4135,139.2345,139.3936,37042.0
2024-08-21 15:00:00,140.18,140.18,139.83,139.88,34346.0,139.3936,139.3936,139.0456,139.0953,34346.0
2024-08-21 15:10:00,139.88,140.02,139.77,139.87,36878.0,139.0953,139.2345,138.9859,139.0854,36878.0
2024-08-21 15:20:00,139.87,140.04,139.73,140.04,40863.0,139.0854,139.2544,138.9462,139.2544,40863.0
2024-08-21 15:30:00,140.02,140.19,139.83,140.07,55258.0,139.2345,139.4036,139.0456,139.2843,55258.0
2024-08-21 15:40:00,140.06,140.13,139.81,139.9,51670.0,139.2743,139.3439,139.0257,139.1152,51670.0
2024-08-21 15:50:00,139.93,140.18,139.67,139.99,209276.0,139.145,139.3936,138.8865,139.2047,209276.0
2024-08-22 09:30:00,145.38,145.45,140.82,142.97,228113.0,144.5645,144.6341,140.03,142.168,228113.0
2024-08-22 09:40:00,143.03,143.2,141.18,141.45,103664.0,142.2277,142.3967,140.388,140.6565,103664.0
2024-08-22 09:50:00,141.63,142.53,141.24,141.43,102716.0,140.8355,141.7305,140.4477,140.6366,102716.0
2024-08-22 10:00:00,141.54,141.84,139.5,140.16,58183.0,140.746,141.0443,138.7175,139.3738,58183.0
2024-08-22 10:10:00,140.31,140.38,139.6,139.6,69345.0,139.5229,139.5925,138.8169,138.8169,69345.0
2024-08-22 10:20:00,139.69,139.69,138.28,138.47,78662.0,138.9064,138.9064,137.5043,137.6932,78662.0
2024-08-22 10:30:00,138.47,140.87,138.15,140.74,71405.0,137.6932,140.0798,137.375,139.9505,71405.0
2024-08-22 10:40:00,140.79,141.03,140.35,140.43,24239.0,140.0002,140.2389,139.5627,139.6422,24239.0
2024-08-22 10:50:00,140.44,141.03,140.43,140.64,25574.0,139.6522,140.2389,139.6422,139.8511,25574.0
2024-08-22 11:00:00,140.62,140.96,140.05,140.18,19999.0,139.8312,140.1693,139.2644,139.3936,19999.0
2024-08-22 11:10:00,140.17,140.57,140.16,140.44,16439.0,139.3837,139.7815,139.3738,139.6522,16439.0
2024-08-22 11:20:00,140.43,140.55,140.2,140.47,20161.0,139.6422,139.7616,139.4135,139.682,20161.0
2024-08-22 11:30:00,140.47,140.74,140.29,140.69,25583.0,139.682,139.9505,139.503,139.9008,25583.0
2024-08-22 11:40:00,140.69,140.87,140.45,140.52,21764.0,139.9008,140.0798,139.6621,139.7317,21764.0
2024-08-22 11:50:00,140.49,141.19,140.45,140.98,25575.0,139.7019,140.398,139.6621,140.1892,25575.0
2024-08-22 12:00:00,141.02,141.25,140.9,140.98,22220.0,140.2289,140.4576,140.1096,140.1892,22220.0
2024-08-22 12:10:00,141.06,141.26,140.91,141.11,24459.0,140.2687,140.4676,140.1195,140.3184,24459.0
2024-08-22 12:20:00,141.11,141.66,141.1,141.41,25005.0,140.3184,140.8653,140.3085,140.6167,25005.0
2024-08-22 12:30:00,141.41,141.55,141.09,141.12,11769.0,140.6167,140.756,140.2985,140.3284,11769.0
2024-08-22 12:40:00,141.17,141.36,140.95,141.03,16485.0,140.3781,140.567,140.1593,140.2389,16485.0
2024-08-22 12:50:00,141.02,141.06,140.41,140.72,17697.0,140.2289,140.2687,139.6223,139.9306,17697.0
2024-08-22 13:00:00,140.63,140.63,140.11,140.38,23489.0,139.8411,139.8411,139.324,139.5925,23489.0
2024-08-22 13:10:00,140.41,140.83,140.36,140.72,9009.0,139.6223,140.04,139.5726,139.9306,9009.0
2024-08-22 13:20:00,140.67,140.67,140.23,140.34,12257.0,139.8809,139.8809,139.4434,139.5527,12257.0
2024-08-22 13:30:00,140.33,140.51,140.06,140.4,13216.0,139.5428,139.7218,139.2743,139.6124,13216.0
2024-08-22 13:40:00,140.36,140.43,140.15,140.33,13205.0,139.5726,139.6422,139.3638,139.5428,13205.0
2024-08-22 13:50:00,140.33,140.46,140.16,140.28,21616.0,139.5428,139.6721,139.3738,139.4931,21616.0
2024-08-22 14:00:00,140.27,140.32,139.85,139.97,20542.0,139.4831,139.5329,139.0655,139.1848,20542.0
2024-08-22 14:10:00,140.02,140.51,140.01,140.51,11630.0,139.2345,139.7218,139.2246,139.7218,11630.0
2024-08-22 14:20:00,140.55,140.55,140.13,140.4,11205.0,139.7616,139.7616,139.3439,139.6124,11205.0
2024-08-22 14:30:00,140.42,140.56,140.28,140.3,15473.0,139.6323,139.7715,139.4931,139.513,15473.0
2024-08-22 14:40:00,140.25,140.31,140.1,140.28,11414.0,139.4632,139.5229,139.3141,139.4931,11414.0
2024-08-22 14:50:00,140.31,140.39,140.08,140.16,13840.0,139.5229,139.6025,139.2942,139.3738,13840.0
2024-08-22 15:00:00,140.12,140.37,140.12,140.3,21524.0,139.334,139.5826,139.334,139.513,21524.0
2024-08-22 15:10:00,140.23,140.31,139.83,139.87,37413.0,139.4434,139.5229,139.0456,139.0854,37413.0
2024-08-22 15:20:00,139.87,140.1,139.73,140.05,39867.0,139.0854,139.3141,138.9462,139.2644,39867.0
2024-08-22 15:30:00,140.08,140.56,140.04,140.37,49765.0,139.2942,139.7715,139.2544,139.5826,49765.0
2024-08-22 15:40:00,140.38,140.39,139.85,140.07,68461.0,139.5925,139.6025,139.0655,139.2843,68461.0
2024-08-22 15:50:00,140.1,140.34,139.61,140.31,203481.0,139.3141,139.5527,138.8268,139.5229,203481.0
2024-08-23 09:30:00,141.21,142.06,140.16,140.92,23276.0,140.4179,141.2631,139.3738,140.1295,23276.0
2024-08-23 09:40:00,140.84,141.01,140.21,140.41,17693.0,140.0499,140.219,139.4235,139.6223,17693.0
2024-08-23 09:50:00,140.4,140.88,140.35,140.64,17480.0,139.6124,140.0897,139.5627,139.8511,17480.0
2024-08-23 10:00:00,140.57,141.55,140.57,141.53,26840.0,139.7815,140.756,139.7815,140.7361,26840.0
2024-08-23 10:10:00,141.56,142.2,141.42,141.53,19683.0,140.7659,141.4023,140.6267,140.7361,19683.0
2024-08-23 10:20:00,141.54,142.05,141.39,141.88,16601.0,140.746,141.2531,140.5969,141.0841,16601.0
2024-08-23 10:30:00,141.88,141.96,141.38,141.44,9488.0,141.0841,141.1637,140.5869,140.6466,9488.0
2024-08-23 10:40:00,141.33,141.53,140.93,140.93,9114.0,140.5372,140.7361,140.1394,140.1394,9114.0
2024-08-23 10:50:00,141.02,141.3,140.79,141.28,33564.0,140.2289,140.5074,140.0002,140.4875,33564.0
2024-08-23 11:00:00,141.11,141.24,140.96,141.16,36181.0,140.3184,140.4477,140.1693,140.3681,36181.0
2024-08-23 11:10:00,141.07,141.6,141.02,141.57,24413.0,140.2786,140.8057,140.2289,140.7758,24413.0
2024-08-23 11:20:00,141.62,141.92,141.54,141.83,17180.0,140.8256,141.1239,140.746,141.0344,17180.0
2024-08-23 11:30:00,141.77,142.27,141.75,142.16,11280.0,140.9747,141.4719,140.9548,141.3625,11280.0
2024-08-23 11:40:00,142.09,142.16,141.65,141.8,11081.0,141.2929,141.3625,140.8554,141.0046,11081.0
2024-08-23 11:50:00,141.7,141.79,141.27,141.28,16763.0,140.9051,140.9946,140.4775,140.4875,16763.0
2024-08-23 12:00:00,141.29,141.33,141.02,141.32,19301.0,140.4974,140.5372,140.2289,140.5272,19301.0
2024-08-23 12:10:00,141.34,141.45,141.17,141.19,10321.0,140.5471,140.6565,140.3781,140.398,10321.0
2024-08-23 12:20:00,141.24,141.26,141.04,141.14,6498.0,140.4477,140.4676,140.2488,140.3483,6498.0
2024-08-23 12:30:00,141.03,141.45,141.03,141.25,12039.0,140.2389,140.6565,140.2389,140.4576,12039.0
2024-08-23 12:40:00,141.31,141.33,140.86,140.94,9046.0,140.5173,140.5372,140.0698,140.1494,9046.0
2024-08-23 12:50:00,140.97,141.33,140.93,141.05,16246.0,140.1792,140.5372,140.1394,140.2588,16246.0
2024-08-23 13:00:00,141.21,141.28,141.14,141.17,10568.0,140.4179,140.4875,140.3483,140.3781,10568.0
2024-08-23 13:10:00,141.2,141.22,141.04,141.12,11828.0,140.4079,140.4278,140.2488,140.3284,11828.0
2024-08-23 13:20:00,141.08,141.3,141.05,141.19,8199.0,140.2886,140.5074,140.2588,140.398,8199.0
2024-08-23 13:30:00,141.31,141.46,141.24,141.43,7311.0,140.5173,140.6665,140.4477,140.6366,7311.0
2024-08-23 13:40:00,141.46,141.54,141.36,141.45,10862.0,140.6665,140.746,140.567,140.6565,10862.0
2024-08-23 13:50:00,141.46,141.46,141.27,141.31,7030.0,140.6665,140.6665,140.4775,140.5173,7030.0
2024-08-23 14:00:00,141.25,141.38,141.2,141.31,8222.0,140.4576,140.5869,140.4079,140.5173,8222.0
2024-08-23 14:10:00,141.37,141.4,141.2,141.25,9668.0,140.577,140.6068,140.4079,140.4576,9668.0
2024-08-23 14:20:00,141.28,141.29,141.03,141.04,16960.0,140.4875,140.4974,140.2389,140.2488,16960.0
2024-08-23 14:30:00,140.98,141.11,140.83,140.91,17381.0,140.1892,140.3184,140.04,140.1195,17381.0
2024-08-23 14:40:00,140.92,140.92,140.74,140.77,9606.0,140.1295,140.1295,139.9505,139.9803,9606.0
2024-08-23 14:50:00,140.77,140.82,140.66,140.74,11301.0,139.9803,140.03,139.8709,139.9505,11301.0
2024-08-23 15:00:00,140.78,140.78,140.49,140.62,18316.0,139.9903,139.9903,139.7019,139.8312,18316.0
2024-08-23 15:10:00,140.62,140.88,140.59,140.76,23619.0,139.8312,140.0897,139.8013,139.9704,23619.0
2024-08-23 15:20:00,140.76,140.89,140.66,140.88,23348.0,139.9704,140.0997,139.8709,140.0897,23348.0
2024-08-23 15:30:00,140.87,141.03,140.61,140.69,23850.0,140.0798,140.2389,139.8212,139.9008,23850.0
2024-08-23 15:40:00,140.67,140.81,140.51,140.73,19970.0,139.8809,140.0201,139.7218,139.9406,19970.0
2024-08-23 15:50:00,140.71,141.13,140.53,140.77,77552.0,139.9207,140.3383,139.7417,139.9803,77552.0
2024-08-26 09:30:00,141.11,141.11,140.53,140.71,31832.0,140.3184,140.3184,139.7417,139.9207,31832.0
2024-08-26 09:40:00,140.81,141.05,140.62,140.88,15088.0,140.0201,140.2588,139.8312,140.0897,15088.0
2024-08-26 09:50:00,140.88,141.02,140.59,140.9,8995.0,140.0897,140.2289,139.8013,140.1096,8995.0
2024-08-26 10:00:00,141.01,141.18,140.97,141.08,6037.0,140.219,140.388,140.1792,140.2886,6037.0
2024-08-26 10:10:00,141.14,141.14,140.76,140.76,5393.0,140.3483,140.3483,139.9704,139.9704,5393.0
2024-08-26 10:20:00,140.86,140.97,140.76,140.97,8574.0,140.0698,140.1792,139.9704,140.1792,8574.0
2024-08-26 10:30:00,141.01,141.04,140.83,140.87,6026.0,140.219,140.2488,140.04,140.0798,6026.0
2024-08-26 10:40:00,140.97,141.09,140.81,141.08,7520.0,140.1792,140.2985,140.0201,140.2886,7520.0
2024-08-26 10:50:00,141.05,141.09,140.8,140.89,10018.0,140.2588,140.2985,140.0102,140.0997,10018.0
2024-08-26 11:00:00,140.86,140.87,140.61,140.72,12399.0,140.0698,140.0798,139.8212,139.9306,12399.0
2024-08-26 11:10:00,140.72,140.78,140.6,140.6,15240.0,139.9306,139.9903,139.8113,139.8113,15240.0
2024-08-26 11:20:00,140.55,140.57,140.21,140.22,15525.0,139.7616,139.7815,139.4235,139.4334,15525.0
2024-08-26 11:30:00,140.21,140.24,140.0,140.07,12157.0,139.4235,139.4533,139.2146,139.2843,12157.0
2024-08-26 11:40:00,140.13,140.35,140.02,140.12,11254.0,139.3439,139.5627,139.2345,139.334,11254.0
2024-08-26 11:50:00,140.12,140.12,140.0,140.06,4308.0,139.334,139.334,139.2146,139.2743,4308.0
2024-08-26 12:00:00,140.05,140.3,140.0,140.3,5370.0,139.2644,139.513,139.2146,139.513,5370.0
2024-08-26 12:10:00,140.26,140.31,140.18,140.28,9205.0,139.4732,139.5229,139.3936,139.4931,9205.0
2024-08-26 12:20:00,140.25,140.25,140.02,140.02,3996.0,139.4632,139.4632,139.2345,139.2345,3996.0
2024-08-26 12:30:00,140.09,140.17,139.96,140.17,17363.0,139.3041,139.3837,139.1749,139.3837,17363.0
2024-08-26 12:40:00,140.14,140.5,140.13,140.5,4549.0,139.3539,139.7118,139.3439,139.7118,4549.0
2024-08-26 12:50:00,140.49,140.73,140.44,140.67,7027.0,139.7019,139.9406,139.6522,139.8809,7027.0
2024-08-26 13:00:00,140.74,140.89,140.65,140.81,8667.0,139.9505,140.0997,139.861,140.0201,8667.0
2024-08-26 13:10:00,140.86,140.98,140.8,140.87,6829.0,140.0698,140.1892,140.0102,140.0798,6829.0
2024-08-26 13:20:00,140.9,141.04,140.77,140.94,11114.0,140.1096,140.2488,139.9803,140.1494,11114.0
2024-08-26 13:30:00,140.94,140.94,140.54,140.54,5218.0,140.1494,140.1494,139.7516,139.7516,5218.0
2024-08-26 13:40:00,140.69,140.72,140.37,140.46,7621.0,139.9008,139.9306,139.5826,139.6721,7621.0
2024-08-26 13:50:00,140.39,140.43,140.21,140.23,15470.0,139.6025,139.6422,139.4235,139.4434,15470.0
2024-08-26 14:00:00,140.21,140.34,140.13,140.19,9365.0,139.4235,139.5527,139.3439,139.4036,9365.0
2024-08-26 14:10:00,140.21,140.48,140.16,140.48,10747.0,139.4235,139.692,139.3738,139.692,10747.0
2024-08-26 14:20:00,140.48,140.67,140.45,140.6,24975.0,139.692,139.8809,139.6621,139.8113,24975.0
2024-08-26 14:30:00,140.6,140.69,140.55,140.6,10518.0,139.8113,139.9008,139.7616,139.8113,10518.0
2024-08-26 14:40:00,140.55,140.72,140.55,140.64,10449.0,139.7616,139.9306,139.7616,139.8511,10449.0
2024-08-26 14:50:00,140.57,140.8,140.57,140.8,8345.0,139.7815,140.0102,139.7815,140.0102,8345.0
2024-08-26 15:00:00,140.8,140.88,140.69,140.81,10370.0,140.0102,140.0897,139.9008,140.0201,10370.0
2024-08-26 15:10:00,140.83,140.96,140.67,140.69,28178.0,140.04,140.1693,139.8809,139.9008,28178.0
2024-08-26 15:20:00,140.72,140.72,140.43,140.72,51259.0,139.9306,139.9306,139.6422,139.9306,51259.0
2024-08-26 15:30:00,140.71,140.93,140.69,140.92,17094.0,139.9207,140.1394,139.9008,140.1295,17094.0
2024-08-26 15:40:00,140.91,140.97,140.68,140.68,17798.0,140.1195,140.1792,139.8908,139.8908,17798.0
2024-08-26 15:50:00,140.63,140.77,140.31,140.53,95939.0,139.8411,139.9803,139.5229,139.7417,95939.0
2024-08-27 09:30:00,140.48,140.9,139.71,140.13,17345.0,139.692,140.1096,138.9263,139.3439,17345.0
2024-08-27 09:40:00,139.98,140.82,139.77,140.62,8026.0,139.1948,140.03,138.9859,139.8312,8026.0
2024-08-27 09:50:00,140.59,140.61,140.37,140.57,3249.0,139.8013,139.8212,139.5826,139.7815,3249.0
2024-08-27 10:00:00,140.48,140.71,140.48,140.5,4157.0,139.692,139.9207,139.692,139.7118,4157.0
2024-08-27 10:10:00,140.55,140.64,140.41,140.6,9119.0,139.7616,139.8511,139.6223,139.8113,9119.0
2024-08-27 10:20:00,140.65,140.73,140.54,140.65,4464.0,139.861,139.9406,139.7516,139.861,4464.0
2024-08-27 10:30:00,140.67,140.9,140.61,140.88,5879.0,139.8809,140.1096,139.8212,140.0897,5879.0
2024-08-27 10:40:00,140.91,141.06,140.85,140.99,12391.0,140.1195,140.2687,140.0599,140.1991,12391.0
2024-08-27 10:50:00,141.02,141.21,140.97,141.06,7603.0,140.2289,140.4179,140.1792,140.2687,7603.0
2024-08-27 11:00:00,141.06,141.06,140.95,140.99,4696.0,140.2687,140.2687,140.1593,140.1991,4696.0
2024-08-27 11:10:00,140.98,141.03,140.64,140.65,13253.0,140.1892,140.2389,139.8511,139.861,13253.0
2024-08-27 11:20:00,140.72,140.9,140.66,140.69,8616.0,139.9306,140.1096,139.8709,139.9008,8616.0
2024-08-27 11:30:00,140.69,140.69,140.33,140.47,16009.0,139.9008,139.9008,139.5428,139.682,16009.0
2024-08-27 11:40:00,140.47,140.57,140.33,140.33,7383.0,139.682,139.7815,139.5428,139.5428,7383.0
2024-08-27 11:50:00,140.31,140.39,140.25,140.39,5944.0,139.5229,139.6025,139.4632,139.6025,5944.0
2024-08-27 12:00:00,140.33,140.39,140.17,140.21,5010.0,139.5428,139.6025,139.3837,139.4235,5010.0
2024-08-27 12:10:00,140.25,140.32,140.15,140.25,9976.0,139.4632,139.5329,139.3638,139.4632,9976.0
2024-08-27 12:20:00,140.24,140.25,139.9,140.06,15112.0,139.4533,139.4632,139.1152,139.2743,15112.0
2024-08-27 12:30:00,140.0,140.12,139.94,140.12,3928.0,139.2146,139.334,139.155,139.334,3928.0
2024-08-27 12:40:00,140.09,140.1,139.88,139.88,5661.0,139.3041,139.3141,139.0953,139.0953,5661.0
2024-08-27 12:50:00,139.9,139.99,139.74,139.74,9506.0,139.1152,139.2047,138.9561,138.9561,9506.0
2024-08-27 13:00:00,139.79,139.97,139.79,139.83,11774.0,139.0058,139.1848,139.0058,139.0456,11774.0
2024-08-27 13:10:00,139.87,140.0,139.77,139.92,8659.0,139.0854,139.2146,138.9859,139.1351,8659.0
2024-08-27 13:20:00,139.92,140.37,139.91,140.37,5434.0,139.1351,139.5826,139.1252,139.5826,5434.0
2024-08-27 13:30:00,140.44,140.44,140.21,140.22,5538.0,139.6522,139.6522,139.4235,139.4334,5538.0
2024-08-27 13:40:00,140.31,140.38,140.21,140.26,4264.0,139.5229,139.5925,139.4235,139.4732,4264.0
2024-08-27 13:50:00,140.27,140.28,140.13,140.17,4376.0,139.4831,139.4931,139.3439,139.3837,4376.0
2024-08-27 14:00:00,140.16,140.24,140.11,140.21,8560.0,139.3738,139.4533,139.324,139.4235,8560.0
2024-08-27 14:10:00,140.17,140.27,140.15,140.24,7701.0,139.3837,139.4831,139.3638,139.4533,7701.0
2024-08-27 14:20:00,140.24,140.24,140.05,140.13,10825.0,139.4533,139.4533,139.2644,139.3439,10825.0
2024-08-27 14:30:00,140.13,140.14,140.08,140.12,4629.0,139.3439,139.3539,139.2942,139.334,4629.0
2024-08-27 14:40:00,140.13,140.23,140.09,140.16,23487.0,139.3439,139.4434,139.3041,139.3738,23487.0
2024-08-27 14:50:00,140.15,140.29,140.12,140.16,24975.0,139.3638,139.503,139.334,139.3738,24975.0
2024-08-27 15:00:00,140.16,140.23,140.07,140.23,11589.0,139.3738,139.4434,139.2843,139.4434,11589.0
2024-08-27 15:10:00,140.21,140.58,140.2,140.58,18949.0,139.4235,139.7914,139.4135,139.7914,18949.0
2024-08-27 15:20:00,140.55,140.64,140.47,140.64,16128.0,139.7616,139.8511,139.682,139.8511,16128.0
2024-08-27 15:30:00,140.61,140.76,140.6,140.71,19252.0,139.8212,139.9704,139.8113,139.9207,19252.0
2024-08-27 15:40:00,140.69,141.1,140.58,141.09,22490.0,139.9008,140.3085,139.7914,140.2985,22490.0
2024-08-27 15:50:00,141.08,141.13,140.83,141.02,114763.0,140.2886,140.3383,140.04,140.2289,114763.0
2024-08-28 09:30:00,141.53,142.31,141.23,141.3,26849.0,140.7361,141.5117,140.4377,140.5074,26849.0
2024-08-28 09:40:00,141.52,141.85,141.21,141.78,7643.0,140.7261,141.0543,140.4179,140.9847,7643.0
2024-08-28 09:50:00,141.78,141.88,141.69,141.69,4505.0,140.9847,141.0841,140.8952,140.8952,4505.0
2024-08-28 10:00:00,141.7,142.2,141.61,142.2,12504.0,140.9051,141.4023,140.8156,141.4023,12504.0
2024-08-28 10:10:00,142.21,142.21,141.84,141.91,7334.0,141.4123,141.4123,141.0443,141.1139,7334.0
2024-08-28 10:20:00,141.86,141.98,141.86,141.95,6342.0,141.0642,141.1835,141.0642,141.1537,6342.0
2024-08-28 10:30:00,141.92,142.01,141.86,142.01,10220.0,141.1239,141.2134,141.0642,141.2134,10220.0
2024-08-28 10:40:00,142.01,142.01,141.72,141.72,6494.0,141.2134,141.2134,140.925,140.925,6494.0
2024-08-28 10:50:00,141.69,141.87,141.52,141.84,5548.0,140.8952,141.0742,140.7261,141.0443,5548.0
2024-08-28 11:00:00,141.73,141.8,141.62,141.8,6814.0,140.9349,141.0046,140.8256,141.0046,6814.0
2024-08-28 11:10:00,141.78,141.83,141.6,141.65,18994.0,140.9847,141.0344,140.8057,140.8554,18994.0
2024-08-28 11:20:00,141.65,141.86,141.61,141.66,11975.0,140.8554,141.0642,140.8156,140.8653,11975.0
2024-08-28 11:30:00,141.67,141.69,141.37,141.57,12139.0,140.8753,140.8952,140.577,140.7758,12139.0
2024-08-28 11:40:00,141.57,141.59,141.4,141.4,9290.0,140.7758,140.7957,140.6068,140.6068,9290.0
2024-08-28 11:50:00,141.38,141.5,141.34,141.49,8633.0,140.5869,140.7062,140.5471,140.6963,8633.0
2024-08-28 12:00:00,141.49,141.51,141.12,141.12,4537.0,140.6963,140.7162,140.3284,140.3284,4537.0
2024-08-28 12:10:00,141.15,141.19,140.93,140.96,6854.0,140.3582,140.398,140.1394,140.1693,6854.0
2024-08-28 12:20:00,141.04,141.07,140.88,140.89,3423.0,140.2488,140.2786,140.0897,140.0997,3423.0
2024-08-28 12:30:00,140.88,140.97,140.84,140.9,2967.0,140.0897,140.1792,140.0499,140.1096,2967.0
2024-08-28 12:40:00,140.89,141.07,140.83,141.04,7359.0,140.0997,140.2786,140.04,140.2488,7359.0
2024-08-28 12:50:00,140.99,141.08,140.98,141.02,4586.0,140.1991,140.2886,140.1892,140.2289,4586.0
2024-08-28 13:00:00,141.01,141.16,141.01,141.11,6838.0,140.219,140.3681,140.219,140.3184,6838.0
2024-08-28 13:10:00,141.06,141.13,140.9,140.99,12817.0,140.2687,140.3383,140.1096,140.1991,12817.0
2024-08-28 13:20:00,140.99,141.11,140.98,141.11,4297.0,140.1991,140.3184,140.1892,140.3184,4297.0
2024-08-28 13:30:00,141.1,141.19,141.09,141.12,6309.0,140.3085,140.398,140.2985,140.3284,6309.0
2024-08-28 13:40:00,141.09,141.09,140.94,140.94,13480.0,140.2985,140.2985,140.1494,140.1494,13480.0
2024-08-28 13:50:00,140.94,140.98,140.46,140.47,7760.0,140.1494,140.1892,139.6721,139.682,7760.0
2024-08-28 14:00:00,140.44,140.56,140.29,140.56,8381.0,139.6522,139.7715,139.503,139.7715,8381.0
2024-08-28 14:10:00,140.5,140.62,140.48,140.48,4338.0,139.7118,139.8312,139.692,139.692,4338.0
2024-08-28 14:20:00,140.48,140.51,140.36,140.43,15615.0,139.692,139.7218,139.5726,139.6422,15615.0
2024-08-28 14:30:00,140.41,140.53,140.36,140.48,6500.0,139.6223,139.7417,139.5726,139.692,6500.0
2024-08-28 14:40:00,140.47,140.56,140.42,140.43,15073.0,139.682,139.7715,139.6323,139.6422,15073.0
2024-08-28 14:50:00,140.45,140.88,140.44,140.88,13873.0,139.6621,140.0897,139.6522,140.0897,13873.0
2024-08-28 15:00:00,140.84,140.95,140.71,140.75,16272.0,140.0499,140.1593,139.9207,139.9604,16272.0
2024-08-28 15:10:00,140.75,140.83,140.66,140.81,18886.0,139.9604,140.04,139.8709,140.0201,18886.0
2024-08-28 15:20:00,140.81,140.91,140.7,140.89,26578.0,140.0201,140.1195,139.9107,140.0997,26578.0
2024-08-28 15:30:00,140.92,140.99,140.75,140.84,32194.0,140.1295,140.1991,139.9604,140.0499,32194.0
2024-08-28 15:40:00,140.81,141.27,140.8,141.11,37138.0,140.0201,140.4775,140.0102,140.3184,37138.0
2024-08-28 15:50:00,141.14,141.28,140.75,141.07,125939.0,140.3483,140.4875,139.9604,140.2786,125939.0
2024-08-29 09:30:00,142.07,142.07,141.33,141.72,22284.0,141.273,141.273,140.5372,140.925,22284.0
2024-08-29 09:40:00,141.61,141.83,141.42,141.47,7936.0,140.8156,141.0344,140.6267,140.6764,7936.0
2024-08-29 09:50:00,141.43,141.54,141.11,141.29,9436.0,140.6366,140.746,140.3184,140.4974,9436.0
2024-08-29 10:00:00,141.29,142.11,141.29,142.11,7036.0,140.4974,141.3128,140.4974,141.3128,7036.0
2024-08-29 10:10:00,142.1,142.35,141.89,142.3,7033.0,141.3029,141.5515,141.094,141.5017,7033.0
2024-08-29 10:20:00,142.35,142.77,142.35,142.64,8568.0,141.5515,141.9691,141.5515,141.8398,8568.0
2024-08-29 10:30:00,142.64,142.68,142.48,142.62,19727.0,141.8398,141.8796,141.6807,141.82,19727.0
2024-08-29 10:40:00,142.59,142.86,142.5,142.85,8747.0,141.7901,142.0586,141.7006,142.0487,8747.0
2024-08-29 10:50:00,142.82,142.96,142.69,142.78,16053.0,142.0188,142.158,141.8896,141.9791,16053.0
2024-08-29 11:00:00,142.85,142.93,142.58,142.58,9594.0,142.0487,142.1282,141.7802,141.7802,9594.0
2024-08-29 11:10:00,142.57,142.8,142.47,142.71,21523.0,141.7702,141.9989,141.6708,141.9094,21523.0
2024-08-29 11:20:00,142.65,142.68,142.48,142.58,13294.0,141.8498,141.8796,141.6807,141.7802,13294.0
2024-08-29 11:30:00,142.6,142.75,142.6,142.75,3849.0,141.8001,141.9492,141.8001,141.9492,3849.0
2024-08-29 11:40:00,142.74,142.78,142.62,142.74,5792.0,141.9393,141.9791,141.82,141.9393,5792.0
2024-08-29 11:50:00,142.74,142.91,142.73,142.91,7371.0,141.9393,142.1083,141.9293,142.1083,7371.0
2024-08-29 12:00:00,142.91,143.31,142.91,143.31,12732.0,142.1083,142.5061,142.1083,142.5061,12732.0
2024-08-29 12:10:00,143.25,143.3,143.18,143.26,12448.0,142.4464,142.4961,142.3768,142.4564,12448.0
2024-08-29 12:20:00,143.21,143.33,143.21,143.3,5315.0,142.4066,142.526,142.4066,142.4961,5315.0
2024-08-29 12:30:00,143.3,143.36,143.24,143.26,3914.0,142.4961,142.5558,142.4365,142.4564,3914.0
2024-08-29 12:40:00,143.21,143.38,143.21,143.28,6215.0,142.4066,142.5757,142.4066,142.4762,6215.0
2024-08-29 12:50:00,143.28,143.44,143.21,143.44,9799.0,142.4762,142.6354,142.4066,142.6354,9799.0
2024-08-29 13:00:00,143.41,143.41,143.04,143.04,8517.0,142.6055,142.6055,142.2376,142.2376,8517.0
2024-08-29 13:10:00,143.06,143.06,142.76,142.88,6770.0,142.2575,142.2575,141.9592,142.0785,6770.0
2024-08-29 13:20:00,142.87,142.97,142.79,142.94,6416.0,142.0685,142.168,141.989,142.1382,6416.0
2024-08-29 13:30:00,142.97,143.06,142.96,142.97,11304.0,142.168,142.2575,142.158,142.168,11304.0
2024-08-29 13:40:00,143.0,143.05,142.9,142.92,10038.0,142.1978,142.2475,142.0984,142.1183,10038.0
2024-08-29 13:50:00,142.89,142.99,142.89,142.94,8262.0,142.0884,142.1879,142.0884,142.1382,8262.0
2024-08-29 14:00:00,142.93,142.93,142.69,142.88,12903.0,142.1282,142.1282,141.8896,142.0785,12903.0
2024-08-29 14:10:00,142.92,143.06,142.9,143.02,7989.0,142.1183,142.2575,142.0984,142.2177,7989.0
2024-08-29 14:20:00,142.99,142.99,142.68,142.69,13806.0,142.1879,142.1879,141.8796,141.8896,13806.0
2024-08-29 14:30:00,142.76,142.88,142.48,142.5,12220.0,141.9592,142.0785,141.6807,141.7006,12220.0
2024-08-29 14:40:00,142.52,142.66,142.42,142.51,10106.0,141.7205,141.8597,141.6211,141.7106,10106.0
2024-08-29 14:50:00,142.5,142.51,142.24,142.33,18617.0,141.7006,141.7106,141.4421,141.5316,18617.0
2024-08-29 15:00:00,142.27,142.38,142.15,142.33,12637.0,141.4719,141.5813,141.3526,141.5316,12637.0
2024-08-29 15:10:00,142.26,142.66,142.13,142.59,19020.0,141.462,141.8597,141.3327,141.7901,19020.0
2024-08-29 15:20:00,142.56,142.78,142.45,142.67,18786.0,141.7603,141.9791,141.6509,141.8697,18786.0
2024-08-29 15:30:00,142.66,142.73,142.27,142.61,22660.0,141.8597,141.9293,141.4719,141.81,22660.0
2024-08-29 15:40:00,142.61,142.64,142.25,142.25,33744.0,141.81,141.8398,141.452,141.452,33744.0
2024-08-29 15:50:00,142.29,142.63,142.12,142.49,144071.0,141.4918,141.8299,141.3228,141.6907,144071.0
2024-08-30 09:30:00,142.16,143.27,141.78,143.14,13458.0,141.3625,142.4663,140.9847,142.337,13458.0
2024-08-30 09:40:00,142.91,142.96,141.77,141.98,29917.0,142.1083,142.158,140.9747,141.1835,29917.0
2024-08-30 09:50:00,141.78,142.37,141.18,142.27,62452.0,140.9847,141.5714,140.388,141.4719,62452.0
2024-08-30 10:00:00,142.18,142.4,141.84,142.05,7841.0,141.3824,141.6012,141.0443,141.2531,7841.0
2024-08-30 10:10:00,142.18,142.42,142.07,142.34,4106.0,141.3824,141.6211,141.273,141.5415,4106.0
2024-08-30 10:20:00,142.24,142.31,141.88,142.28,6294.0,141.4421,141.5117,141.0841,141.4819,6294.0
2024-08-30 10:30:00,142.28,142.28,141.91,142.08,7830.0,141.4819,141.4819,141.1139,141.283,7830.0
2024-08-30 10:40:00,142.03,142.08,141.81,141.81,9040.0,141.2333,141.283,141.0145,141.0145,9040.0
2024-08-30 10:50:00,141.91,141.91,141.62,141.75,14707.0,141.1139,141.1139,140.8256,140.9548,14707.0
2024-08-30 11:00:00,141.67,141.95,141.66,141.94,10559.0,140.8753,141.1537,140.8653,141.1438,10559.0
2024-08-30 11:10:00,141.93,142.14,141.65,141.66,13911.0,141.1338,141.3426,140.8554,140.8653,13911.0
2024-08-30 11:20:00,141.58,141.65,141.3,141.31,11807.0,140.7858,140.8554,140.5074,140.5173,11807.0
2024-08-30 11:30:00,141.36,141.36,141.14,141.22,30323.0,140.567,140.567,140.3483,140.4278,30323.0
2024-08-30 11:40:00,141.2,141.55,141.16,141.55,5477.0,140.4079,140.756,140.3681,140.756,5477.0
2024-08-30 11:50:00,141.49,141.68,141.48,141.58,4912.0,140.6963,140.8852,140.6863,140.7858,4912.0
2024-08-30 12:00:00,141.54,141.65,141.31,141.63,6388.0,140.746,140.8554,140.5173,140.8355,6388.0
2024-08-30 12:10:00,141.63,141.69,141.51,141.57,15771.0,140.8355,140.8952,140.7162,140.7758,15771.0
2024-08-30 12:20:00,141.52,141.56,141.23,141.23,12507.0,140.7261,140.7659,140.4377,140.4377,12507.0
2024-08-30 12:30:00,141.24,141.25,141.06,141.21,11003.0,140.4477,140.4576,140.2687,140.4179,11003.0
2024-08-30 12:40:00,141.25,141.28,141.1,141.2,9150.0,140.4576,140.4875,140.3085,140.4079,9150.0
2024-08-30 12:50:00,141.18,141.36,141.18,141.26,15201.0,140.388,140.567,140.388,140.4676,15201.0
2024-08-30 13:00:00,141.29,141.46,141.1,141.15,14867.0,140.4974,140.6665,140.3085,140.3582,14867.0
2024-08-30 13:10:00,141.09,141.29,141.08,141.11,6536.0,140.2985,140.4974,140.2886,140.3184,6536.0
2024-08-30 13:20:00,141.15,141.24,141.12,141.17,3127.0,140.3582,140.4477,140.3284,140.3781,3127.0
2024-08-30 13:30:00,141.17,141.27,141.12,141.19,10452.0,140.3781,140.4775,140.3284,140.398,10452.0
2024-08-30 13:40:00,141.19,141.22,141.06,141.17,9351.0,140.398,140.4278,140.2687,140.3781,9351.0
2024-08-30 13:50:00,141.12,141.18,141.02,141.11,10405.0,140.3284,140.388,140.2289,140.3184,10405.0
2024-08-30 14:00:00,141.09,141.49,141.06,141.49,13986.0,140.2985,140.6963,140.2687,140.6963,13986.0
2024-08-30 14:10:00,141.47,141.56,141.4,141.53,6964.0,140.6764,140.7659,140.6068,140.7361,6964.0
2024-08-30 14:20:00,141.57,141.76,141.51,141.56,8904.0,140.7758,140.9648,140.7162,140.7659,8904.0
2024-08-30 14:30:00,141.56,141.65,141.5,141.65,5547.0,140.7659,140.8554,140.7062,140.8554,5547.0
2024-08-30 14:40:00,141.74,141.86,141.73,141.79,6657.0,140.9449,141.0642,140.9349,140.9946,6657.0
2024-08-30 14:50:00,141.83,141.87,141.7,141.78,12565.0,141.0344,141.0742,140.9051,140.9847,12565.0
2024-08-30 15:00:00,141.79,141.92,141.77,141.81,12402.0,140.9946,141.1239,140.9747,141.0145,12402.0
2024-08-30 15:10:00,141.81,141.98,141.66,141.88,15403.0,141.0145,141.1835,140.8653,141.0841,15403.0
2024-08-30 15:20:00,141.92,142.24,141.91,142.21,29128.0,141.1239,141.4421,141.1139,141.4123,29128.0
2024-08-30 15:30:00,142.24,142.51,142.13,142.41,37197.0,141.4421,141.7106,141.3327,141.6111,37197.0
2024-08-30 15:40:00,142.39,142.8,142.24,142.77,39848.0,141.5912,141.9989,141.4421,141.9691,39848.0
2024-08-30 15:50:00,142.81,143.18,142.56,142.89,164864.0,142.0089,142.3768,141.7603,142.0884,164864.0
2024-09-03 09:30:00,141.63,143.27,141.55,142.44,33025.0,140.8355,142.4663,140.756,141.641,33025.0
2024-09-03 09:40:00,142.44,142.71,141.73,141.84,6090.0,141.641,141.9094,140.9349,141.0443,6090.0
2024-09-03 09:50:00,141.73,142.74,141.51,142.23,60277.0,140.9349,141.9393,140.7162,141.4321,60277.0
2024-09-03 10:00:00,142.23,142.23,141.2,141.21,22950.0,141.4321,141.4321,140.4079,140.4179,22950.0
2024-09-03 10:10:00,141.33,141.62,141.22,141.62,15843.0,140.5372,140.8256,140.4278,140.8256,15843.0
2024-09-03 10:20:00,141.5,141.84,141.48,141.74,7962.0,140.7062,141.0443,140.6863,140.9449,7962.0
2024-09-03 10:30:00,141.77,141.92,141.61,141.75,10584.0,140.9747,141.1239,140.8156,140.9548,10584.0
2024-09-03 10:40:00,141.79,142.13,141.69,141.96,7827.0,140.9946,141.3327,140.8952,141.1637,7827.0
2024-09-03 10:50:00,141.96,141.96,141.5,141.8,16964.0,141.1637,141.1637,140.7062,141.0046,16964.0
2024-09-03 11:00:00,141.77,141.85,141.46,141.46,24683.0,140.9747,141.0543,140.6665,140.6665,24683.0
2024-09-03 11:10:00,141.43,141.55,141.26,141.31,8487.0,140.6366,140.756,140.4676,140.5173,8487.0
2024-09-03 11:20:00,141.25,141.45,141.25,141.38,11722.0,140.4576,140.6565,140.4576,140.5869,11722.0
2024-09-03 11:30:00,141.38,141.39,141.17,141.17,9570.0,140.5869,140.5969,140.3781,140.3781,9570.0
2024-09-03 11:40:00,141.22,141.29,141.0,141.0,10490.0,140.4278,140.4974,140.209,140.209,10490.0
2024-09-03 11:50:00,140.98,141.16,140.9,140.9,15732.0,140.1892,140.3681,140.1096,140.1096,15732.0
2024-09-03 12:00:00,140.91,140.99,140.56,140.63,8569.0,140.1195,140.1991,139.7715,139.8411,8569.0
2024-09-03 12:10:00,140.63,140.78,140.53,140.69,7530.0,139.8411,139.9903,139.7417,139.9008,7530.0
2024-09-03 12:20:00,140.69,140.71,140.2,140.32,13413.0,139.9008,139.9207,139.4135,139.5329,13413.0
2024-09-03 12:30:00,140.28,140.38,140.01,140.25,23008.0,139.4931,139.5925,139.2246,139.4632,23008.0
2024-09-03 12:40:00,140.25,140.31,140.02,140.03,16435.0,139.4632,139.5229,139.2345,139.2445,16435.0
2024-09-03 12:50:00,140.06,140.06,139.76,139.98,30477.0,139.2743,139.2743,138.976,139.1948,30477.0
2024-09-03 13:00:00,139.94,140.11,139.88,140.04,9456.0,139.155,139.324,139.0953,139.2544,9456.0
2024-09-03 13:10:00,140.05,140.09,139.84,140.09,8929.0,139.2644,139.3041,139.0555,139.3041,8929.0
2024-09-03 13:20:00,140.1,140.31,140.1,140.24,6239.0,139.3141,139.5229,139.3141,139.4533,6239.0
2024-09-03 13:30:00,140.19,140.23,140.01,140.08,16943.0,139.4036,139.4434,139.2246,139.2942,16943.0
2024-09-03 13:40:00,140.08,140.09,139.8,139.85,10263.0,139.2942,139.3041,139.0158,139.0655,10263.0
2024-09-03 13:50:00,139.81,139.89,139.51,139.53,18266.0,139.0257,139.1053,138.7274,138.7473,18266.0
2024-09-03 14:00:00,139.47,139.47,139.23,139.35,15571.0,138.6876,138.6876,138.449,138.5683,15571.0
2024-09-03 14:10:00,139.31,139.56,139.28,139.44,16996.0,138.5285,138.7771,138.4987,138.6578,16996.0
2024-09-03 14:20:00,139.48,139.8,139.47,139.77,22870.0,138.6976,139.0158,138.6876,138.9859,22870.0
2024-09-03 14:30:00,139.77,139.82,139.44,139.49,26694.0,138.9859,139.0357,138.6578,138.7075,26694.0
2024-09-03 14:40:00,139.47,139.53,139.15,139.19,11624.0,138.6876,138.7473,138.3694,138.4092,11624.0
2024-09-03 14:50:00,139.19,139.23,138.87,139.0,17592.0,138.4092,138.449,138.091,138.2203,17592.0
2024-09-03 15:00:00,139.0,139.0,138.58,138.61,20856.0,138.2203,138.2203,137.8026,137.8324,20856.0
2024-09-03 15:10:00,138.56,138.72,138.51,138.67,29568.0,137.7827,137.9418,137.733,137.8921,29568.0
2024-09-03 15:20:00,138.7,138.83,138.55,138.61,27457.0,137.9219,138.0512,137.7728,137.8324,27457.0
2024-09-03 15:30:00,138.59,138.69,138.23,138.25,55911.0,137.8126,137.912,137.4546,137.4745,55911.0
2024-09-03 15:40:00,138.25,138.51,138.06,138.5,38926.0,137.4745,137.733,137.2855,137.7231,38926.0
2024-09-03 15:50:00,138.53,138.99,138.1,138.97,106726.0,137.7529,138.2103,137.3253,138.1904,106726.0
2024-09-04 09:30:00,138.39,139.08,138.27,139.07,14824.0,137.6137,138.2998,137.4944,138.2899,14824.0
2024-09-04 09:40:00,139.19,139.66,138.4,138.4,31480.0,138.4092,138.8766,137.6236,137.6236,31480.0
2024-09-04 09:50:00,138.37,139.31,138.36,139.29,5591.0,137.5938,138.5285,137.5838,138.5086,5591.0
2024-09-04 10:00:00,139.33,139.33,138.46,138.98,18669.0,138.5484,138.5484,137.6833,138.2004,18669.0
2024-09-04 10:10:00,139.08,139.08,138.38,138.61,17671.0,138.2998,138.2998,137.6037,137.8324,17671.0
2024-09-04 10:20:00,138.69,138.8,138.37,138.58,13424.0,137.912,138.0214,137.5938,137.8026,13424.0
2024-09-04 10:30:00,138.58,138.58,138.1,138.31,12295.0,137.8026,137.8026,137.3253,137.5341,12295.0
2024-09-04 10:40:00,138.23,138.35,138.01,138.03,16796.0,137.4546,137.5739,137.2358,137.2557,16796.0
2024-09-04 10:50:00,138.11,138.19,137.82,138.04,13043.0,137.3353,137.4148,137.0469,137.2656,13043.0
2024-09-04 11:00:00,138.19,138.41,137.56,137.56,15890.0,137.4148,137.6336,136.7883,136.7883,15890.0
2024-09-04 11:10:00,137.55,137.69,137.26,137.46,12333.0,136.7784,136.9176,136.49,136.6889,12333.0
2024-09-04 11:20:00,137.44,137.48,137.22,137.22,17754.0,136.669,136.7088,136.4502,136.4502,17754.0
2024-09-04 11:30:00,137.21,137.36,137.07,137.09,9149.0,136.4403,136.5895,136.3011,136.321,9149.0
2024-09-04 11:40:00,137.09,137.36,137.06,137.3,7091.0,136.321,136.5895,136.2911,136.5298,7091.0
2024-09-04 11:50:00,137.24,137.27,137.0,137.03,16384.0,136.4701,136.5,136.2315,136.2613,16384.0
2024-09-04 12:00:00,136.96,136.96,136.5,136.68,12902.0,136.1917,136.1917,135.7343,135.9133,12902.0
2024-09-04 12:10:00,136.62,136.72,136.53,136.53,10924.0,135.8536,135.953,135.7641,135.7641,10924.0
2024-09-04 12:20:00,136.54,136.95,136.49,136.89,10633.0,135.7741,136.1818,135.7243,136.1221,10633.0
2024-09-04 12:30:00,136.83,137.14,136.83,137.07,4670.0,136.0624,136.3707,136.0624,136.3011,4670.0
2024-09-04 12:40:00,137.06,137.27,136.95,137.19,8268.0,136.2911,136.5,136.1818,136.4204,8268.0
2024-09-04 12:50:00,137.22,137.32,137.1,137.1,5327.0,136.4502,136.5497,136.3309,136.3309,5327.0
2024-09-04 13:00:00,137.1,137.17,136.98,137.15,6297.0,136.3309,136.4005,136.2116,136.3806,6297.0
2024-09-04 13:10:00,137.19,137.28,136.98,137.13,5522.0,136.4204,136.5099,136.2116,136.3607,5522.0
2024-09-04 13:20:00,137.12,137.16,136.96,137.0,4832.0,136.3508,136.3906,136.1917,136.2315,4832.0
2024-09-04 13:30:00,136.94,137.06,136.94,137.02,7746.0,136.1718,136.2911,136.1718,136.2514,7746.0
2024-09-04 13:40:00,137.06,137.17,136.96,137.05,15060.0,136.2911,136.4005,136.1917,136.2812,15060.0
2024-09-04 13:50:00,137.04,137.1,136.84,137.1,9142.0,136.2713,136.3309,136.0724,136.3309,9142.0
2024-09-04 14:00:00,137.08,137.08,136.84,137.05,9906.0,136.311,136.311,136.0724,136.2812,9906.0
2024-09-04 14:10:00,137.07,137.08,136.95,136.96,6934.0,136.3011,136.311,136.1818,136.1917,6934.0
2024-09-04 14:20:00,137.02,137.34,136.96,137.25,25360.0,136.2514,136.5696,136.1917,136.4801,25360.0
2024-09-04 14:30:00,137.25,137.43,137.19,137.19,11619.0,136.4801,136.6591,136.4204,136.4204,11619.0
2024-09-04 14:40:00,137.22,137.43,137.14,137.42,8101.0,136.4502,136.6591,136.3707,136.6491,8101.0
2024-09-04 14:50:00,137.39,137.4,137.09,137.09,10641.0,136.6193,136.6292,136.321,136.321,10641.0
2024-09-04 15:00:00,137.1,137.25,136.98,137.13,20295.0,136.3309,136.4801,136.2116,136.3607,20295.0
2024-09-04 15:10:00,137.1,137.27,136.95,136.99,20806.0,136.3309,136.5,136.1818,136.2215,20806.0
2024-09-04 15:20:00,136.99,137.42,136.94,137.41,35057.0,136.2215,136.6491,136.1718,136.6392,35057.0
2024-09-04 15:30:00,137.37,137.81,137.37,137.7,21332.0,136.5994,137.0369,136.5994,136.9276,21332.0
2024-09-04 15:40:00,137.71,137.98,137.71,137.97,15938.0,136.9375,137.206,136.9375,137.196,15938.0
2024-09-04 15:50:00,137.98,138.29,137.68,138.12,146114.0,137.206,137.5142,136.9077,137.3452,146114.0
2024-09-05 09:30:00,138.36,138.36,137.04,137.04,33679.0,137.5838,137.5838,136.2713,136.2713,33679.0
2024-09-05 09:40:00,136.93,137.75,136.92,137.33,12269.0,136.1619,136.9773,136.1519,136.5596,12269.0
2024-09-05 09:50:00,137.39,137.64,137.06,137.1,8680.0,136.6193,136.8679,136.2911,136.3309,8680.0
2024-09-05 10:00:00,137.12,138.02,136.94,138.0,19342.0,136.3508,137.2458,136.1718,137.2259,19342.0
2024-09-05 10:10:00,137.99,137.99,137.37,137.56,34435.0,137.2159,137.2159,136.5994,136.7883,34435.0
2024-09-05 10:20:00,137.55,137.73,137.19,137.19,30207.0,136.7784,136.9574,136.4204,136.4204,30207.0
2024-09-05 10:30:00,137.26,137.56,137.2,137.53,27317.0,136.49,136.7883,136.4304,136.7585,27317.0
2024-09-05 10:40:00,137.53,137.63,137.35,137.4,17794.0,136.7585,136.8579,136.5795,136.6292,17794.0
2024-09-05 10:50:00,137.29,137.49,137.17,137.36,17682.0,136.5199,136.7187,136.4005,136.5895,17682.0
2024-09-05 11:00:00,137.36,137.56,137.27,137.47,19052.0,136.5895,136.7883,136.5,136.6988,19052.0
2024-09-05 11:10:00,137.41,137.41,137.19,137.25,9586.0,136.6392,136.6392,136.4204,136.4801,9586.0
2024-09-05 11:20:00,137.28,137.39,137.18,137.28,38638.0,136.5099,136.6193,136.4105,136.5099,38638.0
2024-09-05 11:30:00,137.32,137.55,137.17,137.38,13845.0,136.5497,136.7784,136.4005,136.6093,13845.0
2024-09-05 11:40:00,137.42,137.67,137.42,137.63,3773.0,136.6491,136.8977,136.6491,136.8579,3773.0
2024-09-05 11:50:00,137.59,137.69,137.53,137.62,11711.0,136.8182,136.9176,136.7585,136.848,11711.0
2024-09-05 12:00:00,137.63,137.74,137.59,137.71,12353.0,136.8579,136.9673,136.8182,136.9375,12353.0
2024-09-05 12:10:00,137.64,137.71,137.48,137.63,11215.0,136.8679,136.9375,136.7088,136.8579,11215.0
2024-09-05 12:20:00,137.61,137.88,137.6,137.83,9124.0,136.8381,137.1065,136.8281,137.0568,9124.0
2024-09-05 12:30:00,137.77,137.99,137.77,137.97,13668.0,136.9972,137.2159,136.9972,137.196,13668.0
2024-09-05 12:40:00,137.97,138.1,137.95,138.01,14694.0,137.196,137.3253,137.1761,137.2358,14694.0
2024-09-05 12:50:00,137.99,138.41,137.99,138.4,19713.0,137.2159,137.6336,137.2159,137.6236,19713.0
2024-09-05 13:00:00,138.42,138.51,138.29,138.51,17255.0,137.6435,137.733,137.5142,137.733,17255.0
2024-09-05 13:10:00,138.5,138.53,138.42,138.52,8791.0,137.7231,137.7529,137.6435,137.743,8791.0
2024-09-05 13:20:00,138.61,138.61,138.42,138.42,14857.0,137.8324,137.8324,137.6435,137.6435,14857.0
2024-09-05 13:30:00,138.42,138.69,138.34,138.63,9632.0,137.6435,137.912,137.564,137.8523,9632.0
2024-09-05 13:40:00,138.66,138.94,138.63,138.9,3050.0,137.8822,138.1606,137.8523,138.1208,3050.0
2024-09-05 13:50:00,138.96,139.06,138.85,139.0,15374.0,138.1805,138.2799,138.0711,138.2203,15374.0
2024-09-05 14:00:00,139.0,139.0,138.83,138.92,8514.0,138.2203,138.2203,138.0512,138.1407,8514.0
2024-09-05 14:10:00,138.93,138.93,138.7,138.75,5696.0,138.1507,138.1507,137.9219,137.9717,5696.0
2024-09-05 14:20:00,138.72,138.74,138.38,138.38,5404.0,137.9418,137.9617,137.6037,137.6037,5404.0
2024-09-05 14:30:00,138.35,138.57,138.34,138.51,8152.0,137.5739,137.7927,137.564,137.733,8152.0
2024-09-05 14:40:00,138.5,138.62,138.36,138.62,7345.0,137.7231,137.8424,137.5838,137.8424,7345.0
2024-09-05 14:50:00,138.62,138.7,138.34,138.34,7490.0,137.8424,137.9219,137.564,137.564,7490.0
2024-09-05 15:00:00,138.21,138.4,138.2,138.27,8372.0,137.4347,137.6236,137.4247,137.4944,8372.0
2024-09-05 15:10:00,138.22,138.39,138.02,138.04,28452.0,137.4446,137.6137,137.2458,137.2656,28452.0
2024-09-05 15:20:00,138.02,138.18,138.0,138.16,8689.0,137.2458,137.4049,137.2259,137.385,8689.0
2024-09-05 15:30:00,138.18,138.79,138.15,138.63,29539.0,137.4049,138.0114,137.375,137.8523,29539.0
2024-09-05 15:40:00,138.59,138.59,138.3,138.54,64705.0,137.8126,137.8126,137.5242,137.7628,64705.0
2024-09-05 15:50:00,138.55,138.55,137.84,138.36,59470.0,137.7728,137.7728,137.0668,137.5838,59470.0
2024-09-06 09:30:00,138.45,139.31,138.45,138.83,8808.0,137.6733,138.5285,137.6733,138.0512,8808.0
2024-09-06 09:40:00,139.17,140.0,138.64,139.72,20640.0,138.3893,139.2146,137.8623,138.9362,20640.0
2024-09-06 09:50:00,139.64,139.79,138.8,138.84,15548.0,138.8567,139.0058,138.0214,138.0612,15548.0
2024-09-06 10:00:00,138.79,139.18,138.52,138.52,32470.0,138.0114,138.3992,137.743,137.743,32470.0
2024-09-06 10:10:00,138.55,138.75,137.5,137.93,43232.0,137.7728,137.9717,136.7287,137.1563,43232.0
2024-09-06 10:20:00,137.88,138.17,136.92,137.02,13003.0,137.1065,137.3949,136.1519,136.2514,13003.0
2024-09-06 10:30:00,137.25,137.46,136.98,137.12,10297.0,136.4801,136.6889,136.2116,136.3508,10297.0
2024-09-06 10:40:00,137.12,137.31,136.96,137.22,10798.0,136.3508,136.5397,136.1917,136.4502,10798.0
2024-09-06 10:50:00,137.15,137.17,136.83,137.13,17773.0,136.3806,136.4005,136.0624,136.3607,17773.0
2024-09-06 11:00:00,137.15,138.23,137.15,137.34,10148.0,136.3806,137.4546,136.3806,136.5696,10148.0
2024-09-06 11:10:00,137.32,137.44,137.0,137.1,9860.0,136.5497,136.669,136.2315,136.3309,9860.0
2024-09-06 11:20:00,137.14,137.32,137.13,137.2,9133.0,136.3707,136.5497,136.3607,136.4304,9133.0
2024-09-06 11:30:00,137.2,137.67,137.17,137.5,7729.0,136.4304,136.8977,136.4005,136.7287,7729.0
2024-09-06 11:40:00,137.51,137.61,137.27,137.38,6967.0,136.7386,136.8381,136.5,136.6093,6967.0
2024-09-06 11:50:00,137.34,137.44,137.18,137.25,6721.0,136.5696,136.669,136.4105,136.4801,6721.0
2024-09-06 12:00:00,137.24,137.47,137.19,137.3,7637.0,136.4701,136.6988,136.4204,136.5298,7637.0
2024-09-06 12:10:00,137.39,137.52,137.24,137.27,13508.0,136.6193,136.7486,136.4701,136.5,13508.0
2024-09-06 12:20:00,137.25,137.28,136.98,136.98,7469.0,136.4801,136.5099,136.2116,136.2116,7469.0
2024-09-06 12:30:00,136.97,137.24,136.9,136.94,14232.0,136.2016,136.4701,136.132,136.1718,14232.0
2024-09-06 12:40:00,137.0,137.19,136.82,136.84,39846.0,136.2315,136.4204,136.0525,136.0724,39846.0
2024-09-06 12:50:00,136.82,137.11,136.7,137.11,40748.0,136.0525,136.3409,135.9332,136.3409,40748.0
2024-09-06 13:00:00,137.11,137.36,137.04,137.36,11313.0,136.3409,136.5895,136.2713,136.5895,11313.0
2024-09-06 13:10:00,137.32,137.4,137.22,137.25,9636.0,136.5497,136.6292,136.4502,136.4801,9636.0
2024-09-06 13:20:00,137.25,137.46,137.08,137.08,10476.0,136.4801,136.6889,136.311,136.311,10476.0
2024-09-06 13:30:00,137.05,137.12,136.97,137.07,4338.0,136.2812,136.3508,136.2016,136.3011,4338.0
2024-09-06 13:40:00,137.05,137.08,136.94,137.04,7718.0,136.2812,136.311,136.1718,136.2713,7718.0
2024-09-06 13:50:00,137.08,137.36,137.04,137.22,7832.0,136.311,136.5895,136.2713,136.4502,7832.0
2024-09-06 14:00:00,137.2,137.33,137.1,137.33,14511.0,136.4304,136.5596,136.3309,136.5596,14511.0
2024-09-06 14:10:00,137.34,137.4,137.08,137.09,8540.0,136.5696,136.6292,136.311,136.321,8540.0
2024-09-06 14:20:00,137.08,137.2,136.51,136.85,23382.0,136.311,136.4304,135.7442,136.0823,23382.0
2024-09-06 14:30:00,136.8,136.85,136.56,136.66,8485.0,136.0326,136.0823,135.7939,135.8934,8485.0
2024-09-06 14:40:00,136.77,136.82,136.63,136.72,18677.0,136.0028,136.0525,135.8636,135.953,18677.0
2024-09-06 14:50:00,136.67,136.79,136.61,136.76,14489.0,135.9033,136.0227,135.8437,135.9928,14489.0
2024-09-06 15:00:00,136.79,137.03,136.79,137.03,19961.0,136.0227,136.2613,136.0227,136.2613,19961.0
2024-09-06 15:10:00,137.03,137.15,136.98,137.05,13454.0,136.2613,136.3806,136.2116,136.2812,13454.0
2024-09-06 15:20:00,137.05,137.52,137.04,137.32,14791.0,136.2812,136.7486,136.2713,136.5497,14791.0
2024-09-06 15:30:00,137.28,137.46,137.09,137.11,21156.0,136.5099,136.6889,136.321,136.3409,21156.0
2024-09-06 15:40:00,137.06,137.59,137.06,137.54,20413.0,136.2911,136.8182,136.2911,136.7684,20413.0
2024-09-06 15:50:00,137.57,137.63,136.9,137.17,102948.0,136.7983,136.8579,136.132,136.4005,102948.0
2024-09-09 09:30:00,138.8,139.18,137.56,139.06,35460.0,138.0214,138.3992,136.7883,138.2799,35460.0
2024-09-09 09:40:00,138.99,138.99,138.09,138.75,11236.0,138.2103,138.2103,137.3154,137.9717,11236.0
2024-09-09 09:50:00,138.76,139.12,138.74,139.05,13085.0,137.9816,138.3396,137.9617,138.27,13085.0
2024-09-09 10:00:00,139.05,139.38,138.95,139.38,27818.0,138.27,138.5981,138.1705,138.5981,27818.0
2024-09-09 10:10:00,139.37,139.54,139.19,139.38,40491.0,138.5882,138.7572,138.4092,138.5981,40491.0
2024-09-09 10:20:00,139.38,139.46,138.71,138.81,18268.0,138.5981,138.6777,137.9319,138.0313,18268.0
2024-09-09 10:30:00,138.82,138.89,138.62,138.83,12151.0,138.0413,138.1109,137.8424,138.0512,12151.0
2024-09-09 10:40:00,138.78,138.78,138.26,138.38,17723.0,138.0015,138.0015,137.4844,137.6037,17723.0
2024-09-09 10:50:00,138.37,138.5,138.21,138.37,10459.0,137.5938,137.7231,137.4347,137.5938,10459.0
2024-09-09 11:00:00,138.37,138.48,138.24,138.48,18947.0,137.5938,137.7032,137.4645,137.7032,18947.0
2024-09-09 11:10:00,138.43,138.49,138.14,138.14,14197.0,137.6535,137.7131,137.3651,137.3651,14197.0
2024-09-09 11:20:00,138.23,138.46,138.22,138.39,12210.0,137.4546,137.6833,137.4446,137.6137,12210.0
2024-09-09 11:30:00,138.44,138.85,138.44,138.8,10597.0,137.6634,138.0711,137.6634,138.0214,10597.0
2024-09-09 11:40:00,138.78,138.99,138.77,138.83,7714.0,138.0015,138.2103,137.9915,138.0512,7714.0
2024-09-09 11:50:00,138.84,138.91,138.8,138.86,21918.0,138.0612,138.1308,138.0214,138.081,21918.0
2024-09-09 12:00:00,138.87,138.96,138.82,138.83,8928.0,138.091,138.1805,138.0413,138.0512,8928.0
2024-09-09 12:10:00,138.84,139.11,138.83,139.05,8849.0,138.0612,138.3296,138.0512,138.27,8849.0
2024-09-09 12:20:00,139.1,139.15,139.0,139.11,13116.0,138.3197,138.3694,138.2203,138.3296,13116.0
2024-09-09 12:30:00,139.13,139.41,139.12,139.36,8997.0,138.3495,138.628,138.3396,138.5782,8997.0
2024-09-09 12:40:00,139.34,139.38,139.2,139.2,10129.0,138.5584,138.5981,138.4191,138.4191,10129.0
2024-09-09 12:50:00,139.2,139.24,139.02,139.12,14431.0,138.4191,138.4589,138.2401,138.3396,14431.0
2024-09-09 13:00:00,139.14,139.14,138.95,139.0,6482.0,138.3595,138.3595,138.1705,138.2203,6482.0
2024-09-09 13:10:00,139.0,139.0,138.85,138.87,6997.0,138.2203,138.2203,138.0711,138.091,6997.0
2024-09-09 13:20:00,138.88,138.88,138.71,138.83,7551.0,138.1009,138.1009,137.9319,138.0512,7551.0
2024-09-09 13:30:00,138.83,138.87,138.64,138.81,19165.0,138.0512,138.091,137.8623,138.0313,19165.0
2024-09-09 13:40:00,138.83,138.93,138.61,138.88,13360.0,138.0512,138.1507,137.8324,138.1009,13360.0
2024-09-09 13:50:00,138.91,138.91,138.49,138.49,13680.0,138.1308,138.1308,137.7131,137.7131,13680.0
2024-09-09 14:00:00,138.4,138.4,138.03,138.03,13054.0,137.6236,137.6236,137.2557,137.2557,13054.0
2024-09-09 14:10:00,138.03,138.08,137.89,138.01,18501.0,137.2557,137.3054,137.1165,137.2358,18501.0
2024-09-09 14:20:00,138.01,138.23,137.85,138.03,24933.0,137.2358,137.4546,137.0767,137.2557,24933.0
2024-09-09 14:30:00,138.08,138.09,137.77,137.77,17939.0,137.3054,137.3154,136.9972,136.9972,17939.0
2024-09-09 14:40:00,137.8,137.93,137.75,137.86,11978.0,137.027,137.1563,136.9773,137.0867,11978.0
2024-09-09 14:50:00,137.8,137.87,137.47,137.7,18836.0,137.027,137.0966,136.6988,136.9276,18836.0
2024-09-09 15:00:00,137.68,137.94,137.56,137.76,16833.0,136.9077,137.1662,136.7883,136.9872,16833.0
2024-09-09 15:10:00,137.84,138.03,137.72,137.81,15904.0,137.0668,137.2557,136.9474,137.0369,15904.0
2024-09-09 15:20:00,137.77,137.88,137.6,137.84,12076.0,136.9972,137.1065,136.8281,137.0668,12076.0
2024-09-09 15:30:00,137.84,137.86,137.45,137.46,31195.0,137.0668,137.0867,136.679,136.6889,31195.0
2024-09-09 15:40:00,137.46,137.71,137.26,137.27,35045.0,136.6889,136.9375,136.49,136.5,35045.0
2024-09-09 15:50:00,137.22,138.22,137.15,138.08,240808.0,136.4502,137.4446,136.3806,137.3054,240808.0
2024-09-10 09:30:00,137.53,137.56,136.61,137.56,17939.0,136.7585,136.7883,135.8437,136.7883,17939.0
2024-09-10 09:40:00,137.37,137.78,137.16,137.54,7241.0,136.5994,137.0071,136.3906,136.7684,7241.0
2024-09-10 09:50:00,137.5,137.85,137.4,137.46,4417.0,136.7287,137.0767,136.6292,136.6889,4417.0
2024-09-10 10:00:00,137.55,137.55,136.72,136.96,16264.0,136.7784,136.7784,135.953,136.1917,16264.0
2024-09-10 10:10:00,136.8,136.81,136.4,136.74,26257.0,136.0326,136.0425,135.6348,135.9729,26257.0
2024-09-10 10:20:00,136.65,137.24,136.53,137.23,21658.0,135.8834,136.4701,135.7641,136.4602,21658.0
2024-09-10 10:30:00,137.13,137.43,137.08,137.25,34871.0,136.3607,136.6591,136.311,136.4801,34871.0
2024-09-10 10:40:00,137.31,137.7,137.01,137.64,11627.0,136.5397,136.9276,136.2414,136.8679,11627.0
2024-09-10 10:50:00,137.58,137.84,137.52,137.58,12514.0,136.8082,137.0668,136.7486,136.8082,12514.0
2024-09-10 11:00:00,137.52,137.78,137.44,137.78,12030.0,136.7486,137.0071,136.669,137.0071,12030.0
2024-09-10 11:10:00,137.82,137.9,137.59,137.87,7697.0,137.0469,137.1264,136.8182,137.0966,7697.0
2024-09-10 11:20:00,137.88,138.16,137.88,137.96,11521.0,137.1065,137.385,137.1065,137.1861,11521.0
2024-09-10 11:30:00,137.96,138.01,137.38,137.39,24273.0,137.1861,137.2358,136.6093,136.6193,24273.0
2024-09-10 11:40:00,137.39,137.49,137.11,137.11,19716.0,136.6193,136.7187,136.3409,136.3409,19716.0
2024-09-10 11:50:00,137.11,137.11,136.22,136.22,17919.0,136.3409,136.3409,135.4559,135.4559,17919.0
2024-09-10 12:00:00,136.18,136.29,135.94,135.94,17952.0,135.4161,135.5255,135.1774,135.1774,17952.0
2024-09-10 12:10:00,136.08,136.28,136.02,136.26,28370.0,135.3166,135.5155,135.257,135.4956,28370.0
2024-09-10 12:20:00,136.28,136.55,136.19,136.51,40835.0,135.5155,135.784,135.426,135.7442,40835.0
2024-09-10 12:30:00,136.51,136.73,136.51,136.57,8570.0,135.7442,135.963,135.7442,135.8039,8570.0
2024-09-10 12:40:00,136.57,136.77,136.57,136.63,11335.0,135.8039,136.0028,135.8039,135.8636,11335.0
2024-09-10 12:50:00,136.73,136.85,136.65,136.65,5023.0,135.963,136.0823,135.8834,135.8834,5023.0
2024-09-10 13:00:00,136.68,137.16,136.58,137.03,14586.0,135.9133,136.3906,135.8138,136.2613,14586.0
2024-09-10 13:10:00,137.06,137.15,136.83,136.87,27669.0,136.2911,136.3806,136.0624,136.1022,27669.0
2024-09-10 13:20:00,136.87,136.94,136.74,136.86,8911.0,136.1022,136.1718,135.9729,136.0923,8911.0
2024-09-10 13:30:00,136.92,137.03,136.77,136.81,7492.0,136.1519,136.2613,136.0028,136.0425,7492.0
2024-09-10 13:40:00,136.81,136.95,136.76,136.81,13787.0,136.0425,136.1818,135.9928,136.0425,13787.0
2024-09-10 13:50:00,136.79,137.0,136.78,136.87,16354.0,136.0227,136.2315,136.0127,136.1022,16354.0
2024-09-10 14:00:00,136.84,137.06,136.82,136.99,12405.0,136.0724,136.2911,136.0525,136.2215,12405.0
2024-09-10 14:10:00,136.97,137.03,136.69,137.01,10174.0,136.2016,136.2613,135.9232,136.2414,10174.0
2024-09-10 14:20:00,136.96,137.22,136.81,137.2,10562.0,136.1917,136.4502,136.0425,136.4304,10562.0
2024-09-10 14:30:00,137.22,137.33,137.14,137.2,13480.0,136.4502,136.5596,136.3707,136.4304,13480.0
2024-09-10 14:40:00,137.13,137.24,137.02,137.24,10163.0,136.3607,136.4701,136.2514,136.4701,10163.0
2024-09-10 14:50:00,137.21,137.35,137.11,137.28,11755.0,136.4403,136.5795,136.3409,136.5099,11755.0
2024-09-10 15:00:00,137.32,137.32,137.11,137.14,17806.0,136.5497,136.5497,136.3409,136.3707,17806.0
2024-09-10 15:10:00,137.11,137.38,137.11,137.38,15811.0,136.3409,136.6093,136.3409,136.6093,15811.0
2024-09-10 15:20:00,137.39,137.62,137.37,137.57,16845.0,136.6193,136.848,136.5994,136.7983,16845.0
2024-09-10 15:30:00,137.55,137.55,137.1,137.1,19157.0,136.7784,136.7784,136.3309,136.3309,19157.0
2024-09-10 15:40:00,137.12,137.59,137.06,137.46,19908.0,136.3508,136.8182,136.2911,136.6889,19908.0
2024-09-10 15:50:00,137.51,138.21,137.39,138.03,120387.0,136.7386,137.4347,136.6193,137.2557,120387.0
2024-09-11 09:30:00,137.34,137.96,136.01,136.34,25399.0,136.5696,137.1861,135.247,135.5752,25399.0
2024-09-11 09:40:00,136.15,136.16,135.51,136.16,10359.0,135.3862,135.3962,134.7498,135.3962,10359.0
2024-09-11 09:50:00,136.12,136.12,135.63,135.69,5020.0,135.3564,135.3564,134.8692,134.9288,5020.0
2024-09-11 10:00:00,135.63,135.99,135.5,135.7,43612.0,134.8692,135.2271,134.7399,134.9388,43612.0
2024-09-11 10:10:00,135.77,135.78,135.03,135.12,19224.0,135.0084,135.0183,134.2725,134.362,19224.0
2024-09-11 10:20:00,135.12,135.25,134.78,134.97,27390.0,134.362,134.4913,134.0239,134.2129,27390.0
2024-09-11 10:30:00,135.02,135.02,134.76,134.92,20049.0,134.2626,134.2626,134.004,134.1631,20049.0
2024-09-11 10:40:00,134.89,135.12,134.79,135.09,11553.0,134.1333,134.362,134.0339,134.3322,11553.0
2024-09-11 10:50:00,135.09,136.01,135.04,135.97,16954.0,134.3322,135.247,134.2825,135.2073,16954.0
2024-09-11 11:00:00,135.97,135.97,135.48,135.63,19668.0,135.2073,135.2073,134.72,134.8692,19668.0
2024-09-11 11:10:00,135.53,135.89,135.42,135.81,8768.0,134.7697,135.1277,134.6603,135.0482,8768.0
2024-09-11 11:20:00,135.83,135.9,135.53,135.83,12390.0,135.068,135.1376,134.7697,135.068,12390.0
2024-09-11 11:30:00,135.85,136.22,135.85,136.18,10436.0,135.0879,135.4559,135.0879,135.4161,10436.0
2024-09-11 11:40:00,136.21,136.31,135.96,136.11,37695.0,135.4459,135.5453,135.1973,135.3465,37695.0
2024-09-11 11:50:00,136.06,136.09,135.67,135.94,37218.0,135.2967,135.3266,134.9089,135.1774,37218.0
2024-09-11 12:00:00,136.02,136.65,136.02,136.22,8518.0,135.257,135.8834,135.257,135.4559,8518.0
2024-09-11 12:10:00,136.22,136.24,136.03,136.21,11151.0,135.4559,135.4757,135.2669,135.4459,11151.0
2024-09-11 12:20:00,136.22,136.44,136.15,136.33,10290.0,135.4559,135.6746,135.3862,135.5652,10290.0
2024-09-11 12:30:00,136.4,136.41,136.16,136.34,12317.0,135.6348,135.6448,135.3962,135.5752,12317.0
2024-09-11 12:40:00,136.43,136.49,136.27,136.44,11628.0,135.6647,135.7243,135.5056,135.6746,11628.0
2024-09-11 12:50:00,136.44,136.63,136.39,136.5,8146.0,135.6746,135.8636,135.6249,135.7343,8146.0
2024-09-11 13:00:00,136.6,136.86,136.52,136.82,8289.0,135.8337,136.0923,135.7542,136.0525,8289.0
2024-09-11 13:10:00,136.89,136.98,136.79,136.79,7550.0,136.1221,136.2116,136.0227,136.0227,7550.0
2024-09-11 13:20:00,136.78,136.92,136.7,136.82,7826.0,136.0127,136.1519,135.9332,136.0525,7826.0
2024-09-11 13:30:00,136.67,136.87,136.67,136.86,2762.0,135.9033,136.1022,135.9033,136.0923,2762.0
2024-09-11 13:40:00,136.92,137.1,136.86,137.09,5890.0,136.1519,136.3309,136.0923,136.321,5890.0
2024-09-11 13:50:00,137.12,137.2,136.84,137.0,10180.0,136.3508,136.4304,136.0724,136.2315,10180.0
2024-09-11 14:00:00,137.0,137.16,137.0,137.07,3467.0,136.2315,136.3906,136.2315,136.3011,3467.0
2024-09-11 14:10:00,137.09,137.11,136.95,137.01,13974.0,136.321,136.3409,136.1818,136.2414,13974.0
2024-09-11 14:20:00,137.02,137.31,136.94,137.18,29265.0,136.2514,136.5397,136.1718,136.4105,29265.0
2024-09-11 14:30:00,137.21,137.59,137.21,137.56,4980.0,136.4403,136.8182,136.4403,136.7883,4980.0
2024-09-11 14:40:00,137.62,137.88,137.62,137.88,17914.0,136.848,137.1065,136.848,137.1065,17914.0
2024-09-11 14:50:00,137.89,137.9,137.73,137.82,8592.0,137.1165,137.1264,136.9574,137.0469,8592.0
2024-09-11 15:00:00,137.81,137.85,137.53,137.8,11941.0,137.0369,137.0767,136.7585,137.027,11941.0
2024-09-11 15:10:00,137.81,138.07,137.77,137.89,17336.0,137.0369,137.2955,136.9972,137.1165,17336.0
2024-09-11 15:20:00,137.85,138.01,137.83,137.94,13005.0,137.0767,137.2358,137.0568,137.1662,13005.0
2024-09-11 15:30:00,137.96,137.97,137.76,137.8,12954.0,137.1861,137.196,136.9872,137.027,12954.0
2024-09-11 15:40:00,137.8,138.03,137.67,138.0,19960.0,137.027,137.2557,136.8977,137.2259,19960.0
2024-09-11 15:50:00,137.95,138.86,137.9,138.64,158292.0,137.1761,138.081,137.1264,137.8623,158292.0
2024-09-12 09:30:00,138.2,138.62,137.09,137.1,28768.0,137.4247,137.8424,136.321,136.3309,28768.0
2024-09-12 09:40:00,137.1,137.13,135.77,136.0,60048.0,136.3309,136.3607,135.0084,135.2371,60048.0
2024-09-12 09:50:00,135.84,135.84,134.58,134.59,41030.0,135.078,135.078,133.8251,133.835,41030.0
2024-09-12 10:00:00,134.61,135.19,134.25,135.17,53419.0,133.8549,134.4316,133.4969,134.4117,53419.0
2024-09-12 10:10:00,135.25,136.1,135.11,136.04,27046.0,134.4913,135.3365,134.3521,135.2769,27046.0
2024-09-12 10:20:00,136.03,136.16,135.68,135.88,19285.0,135.2669,135.3962,134.9189,135.1178,19285.0
2024-09-12 10:30:00,135.88,135.97,135.19,135.44,16084.0,135.1178,135.2073,134.4316,134.6802,16084.0
2024-09-12 10:40:00,135.5,135.6,135.42,135.58,11233.0,134.7399,134.8393,134.6603,134.8194,11233.0
2024-09-12 10:50:00,135.58,135.58,134.6,134.61,14460.0,134.8194,134.8194,133.8449,133.8549,14460.0
2024-09-12 11:00:00,134.75,135.07,134.67,134.69,19278.0,133.9941,134.3123,133.9145,133.9344,19278.0
2024-09-12 11:10:00,134.7,134.83,134.4,134.75,69106.0,133.9444,134.0736,133.6461,133.9941,69106.0
2024-09-12 11:20:00,134.81,134.95,134.62,134.65,28882.0,134.0538,134.193,133.8648,133.8947,28882.0
2024-09-12 11:30:00,134.65,134.96,134.57,134.68,14765.0,133.8947,134.2029,133.8151,133.9245,14765.0
2024-09-12 11:40:00,134.64,135.03,134.58,134.81,14172.0,133.8847,134.2725,133.8251,134.0538,14172.0
2024-09-12 11:50:00,134.91,135.01,134.81,134.84,10673.0,134.1532,134.2526,134.0538,134.0836,10673.0
2024-09-12 12:00:00,134.85,134.93,134.64,134.73,8584.0,134.0935,134.1731,133.8847,133.9742,8584.0
2024-09-12 12:10:00,134.71,135.03,134.53,134.97,28550.0,133.9543,134.2725,133.7753,134.2129,28550.0
2024-09-12 12:20:00,135.05,135.35,135.0,135.05,9995.0,134.2924,134.5907,134.2427,134.2924,9995.0
2024-09-12 12:30:00,135.0,135.31,134.99,135.18,6023.0,134.2427,134.551,134.2328,134.4217,6023.0
2024-09-12 12:40:00,135.21,135.45,135.21,135.35,6935.0,134.4515,134.6902,134.4515,134.5907,6935.0
2024-09-12 12:50:00,135.37,135.7,135.34,135.65,11497.0,134.6106,134.9388,134.5808,134.889,11497.0
2024-09-12 13:00:00,135.61,135.66,135.5,135.64,5534.0,134.8493,134.899,134.7399,134.8791,5534.0
2024-09-12 13:10:00,135.67,135.81,135.6,135.76,8676.0,134.9089,135.0482,134.8393,134.9984,8676.0
2024-09-12 13:20:00,135.73,136.0,135.72,135.96,5812.0,134.9686,135.2371,134.9587,135.1973,5812.0
2024-09-12 13:30:00,136.02,136.34,135.95,136.34,10838.0,135.257,135.5752,135.1874,135.5752,10838.0
2024-09-12 13:40:00,136.43,136.74,136.34,136.59,7860.0,135.6647,135.9729,135.5752,135.8238,7860.0
2024-09-12 13:50:00,136.57,136.65,136.49,136.5,5103.0,135.8039,135.8834,135.7243,135.7343,5103.0
2024-09-12 14:00:00,136.48,136.52,136.21,136.22,7450.0,135.7144,135.7542,135.4459,135.4559,7450.0
2024-09-12 14:10:00,136.22,136.33,136.21,136.21,7354.0,135.4559,135.5652,135.4459,135.4459,7354.0
2024-09-12 14:20:00,136.27,136.41,136.19,136.34,11903.0,135.5056,135.6448,135.426,135.5752,11903.0
2024-09-12 14:30:00,136.34,136.39,136.14,136.2,7431.0,135.5752,135.6249,135.3763,135.436,7431.0
2024-09-12 14:40:00,136.2,136.26,136.08,136.1,13029.0,135.436,135.4956,135.3166,135.3365,13029.0
2024-09-12 14:50:00,136.09,136.09,135.59,136.0,15191.0,135.3266,135.3266,134.8294,135.2371,15191.0
2024-09-12 15:00:00,135.98,136.02,135.65,135.85,9148.0,135.2172,135.257,134.889,135.0879,9148.0
2024-09-12 15:10:00,135.81,135.9,135.77,135.8,8644.0,135.0482,135.1376,135.0084,135.0382,8644.0
2024-09-12 15:20:00,135.81,135.93,135.75,135.88,12026.0,135.0482,135.1675,134.9885,135.1178,12026.0
2024-09-12 15:30:00,135.8,136.23,135.71,136.22,25417.0,135.0382,135.4658,134.9487,135.4559,25417.0
2024-09-12 15:40:00,136.21,136.35,135.98,135.99,37896.0,135.4459,135.5851,135.2172,135.2271,37896.0
2024-09-12 15:50:00,135.92,136.45,135.8,136.43,130308.0,135.1575,135.6846,135.0382,135.6647,130308.0
2024-09-13 09:30:00,136.81,137.58,136.4,136.91,19945.0,136.0425,136.8082,135.6348,136.142,19945.0
2024-09-13 09:40:00,136.77,137.32,136.57,137.22,19927.0,136.0028,136.5497,135.8039,136.4502,19927.0
2024-09-13 09:50:00,137.45,137.61,136.87,137.24,15036.0,136.679,136.8381,136.1022,136.4701,15036.0
2024-09-13 10:00:00,137.25,137.25,136.36,136.37,26496.0,136.4801,136.4801,135.5951,135.605,26496.0
2024-09-13 10:10:00,136.43,136.97,136.37,136.88,11937.0,135.6647,136.2016,135.605,136.1121,11937.0
2024-09-13 10:20:00,136.88,137.18,136.79,136.94,17151.0,136.1121,136.4105,136.0227,136.1718,17151.0
2024-09-13 10:30:00,136.94,137.29,136.8,137.29,19716.0,136.1718,136.5199,136.0326,136.5199,19716.0
2024-09-13 10:40:00,137.31,137.53,137.29,137.53,6201.0,136.5397,136.7585,136.5199,136.7585,6201.0
2024-09-13 10:50:00,137.44,137.45,137.08,137.32,11050.0,136.669,136.679,136.311,136.5497,11050.0
2024-09-13 11:00:00,137.31,137.31,136.94,136.97,7666.0,136.5397,136.5397,136.1718,136.2016,7666.0
2024-09-13 11:10:00,136.97,136.98,136.75,136.79,8158.0,136.2016,136.2116,135.9829,136.0227,8158.0
2024-09-13 11:20:00,136.74,136.88,136.58,136.76,11053.0,135.9729,136.1121,135.8138,135.9928,11053.0
2024-09-13 11:30:00,136.77,137.0,136.77,136.93,6434.0,136.0028,136.2315,136.0028,136.1619,6434.0
2024-09-13 11:40:00,136.95,137.21,136.95,137.14,3381.0,136.1818,136.4403,136.1818,136.3707,3381.0
2024-09-13 11:50:00,137.13,137.21,137.06,137.08,6863.0,136.3607,136.4403,136.2911,136.311,6863.0
2024-09-13 12:00:00,137.17,137.3,137.14,137.25,4790.0,136.4005,136.5298,136.3707,136.4801,4790.0
2024-09-13 12:10:00,137.19,137.23,137.09,137.17,4949.0,136.4204,136.4602,136.321,136.4005,4949.0
2024-09-13 12:20:00,137.1,137.12,136.93,137.04,7804.0,136.3309,136.3508,136.1619,136.2713,7804.0
2024-09-13 12:30:00,136.97,137.03,136.93,137.03,8333.0,136.2016,136.2613,136.1619,136.2613,8333.0
2024-09-13 12:40:00,137.03,137.08,136.97,137.04,5784.0,136.2613,136.311,136.2016,136.2713,5784.0
2024-09-13 12:50:00,137.01,137.17,136.92,136.99,8487.0,136.2414,136.4005,136.1519,136.2215,8487.0
2024-09-13 13:00:00,136.98,137.07,136.96,137.01,1989.0,136.2116,136.3011,136.1917,136.2414,1989.0
2024-09-13 13:10:00,137.02,137.08,136.79,136.88,8164.0,136.2514,136.311,136.0227,136.1121,8164.0
2024-09-13 13:20:00,136.9,136.93,136.8,136.92,3878.0,136.132,136.1619,136.0326,136.1519,3878.0
2024-09-13 13:30:00,136.89,137.06,136.89,137.03,7862.0,136.1221,136.2911,136.1221,136.2613,7862.0
2024-09-13 13:40:00,137.0,137.06,136.87,136.96,12025.0,136.2315,136.2911,136.1022,136.1917,12025.0
2024-09-13 13:50:00,136.92,136.99,136.9,136.97,2171.0,136.1519,136.2215,136.132,136.2016,2171.0
2024-09-13 14:00:00,136.94,136.96,136.65,136.94,6856.0,136.1718,136.1917,135.8834,136.1718,6856.0
2024-09-13 14:10:00,136.87,136.95,136.71,136.71,4888.0,136.1022,136.1818,135.9431,135.9431,4888.0
2024-09-13 14:20:00,136.74,136.85,136.69,136.73,5275.0,135.9729,136.0823,135.9232,135.963,5275.0
2024-09-13 14:30:00,136.71,136.85,136.69,136.82,2961.0,135.9431,136.0823,135.9232,136.0525,2961.0
2024-09-13 14:40:00,136.86,136.98,136.86,136.93,4707.0,136.0923,136.2116,136.0923,136.1619,4707.0
2024-09-13 14:50:00,136.91,137.01,136.85,136.95,6771.0,136.142,136.2414,136.0823,136.1818,6771.0
2024-09-13 15:00:00,136.92,136.94,136.84,136.88,8719.0,136.1519,136.1718,136.0724,136.1121,8719.0
2024-09-13 15:10:00,136.91,137.14,136.84,137.07,7568.0,136.142,136.3707,136.0724,136.3011,7568.0
2024-09-13 15:20:00,137.08,137.19,137.04,137.15,15957.0,136.311,136.4204,136.2713,136.3806,15957.0
2024-09-13 15:30:00,137.12,137.22,136.85,136.94,18976.0,136.3508,136.4502,136.0823,136.1718,18976.0
2024-09-13 15:40:00,136.98,137.09,136.91,137.06,18849.0,136.2116,136.321,136.142,136.2911,18849.0
2024-09-13 15:50:00,137.08,137.49,137.0,137.31,84419.0,136.311,136.7187,136.2315,136.5397,84419.0
2024-09-16 09:30:00,138.28,139.78,137.9,138.91,39504.0,137.5043,138.9959,137.1264,138.1308,39504.0
2024-09-16 09:40:00,138.9,138.9,138.27,138.48,6105.0,138.1208,138.1208,137.4944,137.7032,6105.0
2024-09-16 09:50:00,138.65,138.73,138.38,138.6,3573.0,137.8722,137.9518,137.6037,137.8225,3573.0
2024-09-16 10:00:00,138.58,138.58,138.13,138.44,6475.0,137.8026,137.8026,137.3551,137.6634,6475.0
2024-09-16 10:10:00,138.38,138.38,138.07,138.12,7730.0,137.6037,137.6037,137.2955,137.3452,7730.0
2024-09-16 10:20:00,138.19,138.26,137.6,137.78,12526.0,137.4148,137.4844,136.8281,137.0071,12526.0
2024-09-16 10:30:00,137.77,137.79,137.49,137.72,17870.0,136.9972,137.017,136.7187,136.9474,17870.0
2024-09-16 10:40:00,137.75,138.16,137.63,138.15,4675.0,136.9773,137.385,136.8579,137.375,4675.0
2024-09-16 10:50:00,138.19,138.26,137.97,138.19,2791.0,137.4148,137.4844,137.196,137.4148,2791.0
2024-09-16 11:00:00,138.28,138.28,138.0,138.12,6244.0,137.5043,137.5043,137.2259,137.3452,6244.0
2024-09-16 11:10:00,138.15,138.16,137.87,137.98,17794.0,137.375,137.385,137.0966,137.206,17794.0
2024-09-16 11:20:00,137.96,138.15,137.88,138.03,9492.0,137.1861,137.375,137.1065,137.2557,9492.0
2024-09-16 11:30:00,137.99,138.17,137.91,138.03,9880.0,137.2159,137.3949,137.1364,137.2557,9880.0
2024-09-16 11:40:00,138.02,138.3,138.02,138.3,3109.0,137.2458,137.5242,137.2458,137.5242,3109.0
2024-09-16 11:50:00,138.28,138.43,138.25,138.3,12191.0,137.5043,137.6535,137.4745,137.5242,12191.0
2024-09-16 12:00:00,138.25,138.25,138.13,138.14,4261.0,137.4745,137.4745,137.3551,137.3651,4261.0
2024-09-16 12:10:00,138.18,138.2,138.01,138.09,9160.0,137.4049,137.4247,137.2358,137.3154,9160.0
2024-09-16 12:20:00,138.09,138.44,138.04,138.38,8112.0,137.3154,137.6634,137.2656,137.6037,8112.0
2024-09-16 12:30:00,138.37,138.5,138.21,138.23,3085.0,137.5938,137.7231,137.4347,137.4546,3085.0
2024-09-16 12:40:00,138.29,138.32,138.15,138.15,6955.0,137.5142,137.5441,137.375,137.375,6955.0
2024-09-16 12:50:00,138.2,138.51,138.17,138.45,11044.0,137.4247,137.733,137.3949,137.6733,11044.0
2024-09-16 13:00:00,138.48,138.48,138.29,138.34,1917.0,137.7032,137.7032,137.5142,137.564,1917.0
2024-09-16 13:10:00,138.37,138.41,138.28,138.3,3204.0,137.5938,137.6336,137.5043,137.5242,3204.0
2024-09-16 13:20:00,138.41,138.61,138.4,138.53,6109.0,137.6336,137.8324,137.6236,137.7529,6109.0
2024-09-16 13:30:00,138.49,138.61,138.46,138.59,2932.0,137.7131,137.8324,137.6833,137.8126,2932.0
2024-09-16 13:40:00,138.6,138.71,138.53,138.61,8057.0,137.8225,137.9319,137.7529,137.8324,8057.0
2024-09-16 13:50:00,138.65,138.86,138.6,138.86,2799.0,137.8722,138.081,137.8225,138.081,2799.0
2024-09-16 14:00:00,138.87,138.87,138.64,138.74,16476.0,138.091,138.091,137.8623,137.9617,16476.0
2024-09-16 14:10:00,138.74,138.78,138.51,138.56,7192.0,137.9617,138.0015,137.733,137.7827,7192.0
2024-09-16 14:20:00,138.52,138.75,138.52,138.75,6366.0,137.743,137.9717,137.743,137.9717,6366.0
2024-09-16 14:30:00,138.7,138.75,138.54,138.56,11163.0,137.9219,137.9717,137.7628,137.7827,11163.0
2024-09-16 14:40:00,138.56,138.69,138.48,138.69,6674.0,137.7827,137.912,137.7032,137.912,6674.0
2024-09-16 14:50:00,138.74,138.88,138.63,138.88,16953.0,137.9617,138.1009,137.8523,138.1009,16953.0
2024-09-16 15:00:00,138.85,138.85,138.57,138.77,24488.0,138.0711,138.0711,137.7927,137.9915,24488.0
2024-09-16 15:10:00,138.76,138.89,138.64,138.86,17171.0,137.9816,138.1109,137.8623,138.081,17171.0
2024-09-16 15:20:00,138.83,138.85,138.67,138.82,12752.0,138.0512,138.0711,137.8921,138.0413,12752.0
2024-09-16 15:30:00,138.81,138.93,138.54,138.68,20662.0,138.0313,138.1507,137.7628,137.9021,20662.0
2024-09-16 15:40:00,138.68,138.69,138.5,138.51,19366.0,137.9021,137.912,137.7231,137.733,19366.0
2024-09-16 15:50:00,138.5,138.57,138.18,138.31,55894.0,137.7231,137.7927,137.4049,137.5341,55894.0
2024-09-17 09:30:00,138.66,138.99,137.76,138.53,19300.0,137.8822,138.2103,136.9872,137.7529,19300.0
2024-09-17 09:40:00,138.3,138.78,138.3,138.71,5811.0,137.5242,138.0015,137.5242,137.9319,5811.0
2024-09-17 09:50:00,138.66,138.79,138.27,138.39,11993.0,137.8822,138.0114,137.4944,137.6137,11993.0
2024-09-17 10:00:00,138.41,139.2,138.32,139.09,9124.0,137.6336,138.4191,137.5441,138.3098,9124.0
2024-09-17 10:10:00,139.25,139.46,138.91,139.46,55111.0,138.4689,138.6777,138.1308,138.6777,55111.0
2024-09-17 10:20:00,139.3,139.78,139.29,139.38,9921.0,138.5186,138.9959,138.5086,138.5981,9921.0
2024-09-17 10:30:00,139.38,139.41,138.72,139.05,36681.0,138.5981,138.628,137.9418,138.27,36681.0
2024-09-17 10:40:00,139.03,139.13,138.97,139.02,7986.0,138.2501,138.3495,138.1904,138.2401,7986.0
2024-09-17 10:50:00,139.05,139.11,138.75,138.9,12672.0,138.27,138.3296,137.9717,138.1208,12672.0
2024-09-17 11:00:00,138.95,139.54,138.95,139.44,4395.0,138.1705,138.7572,138.1705,138.6578,4395.0
2024-09-17 11:10:00,139.38,139.38,139.09,139.09,6696.0,138.5981,138.5981,138.3098,138.3098,6696.0
2024-09-17 11:20:00,139.08,139.09,138.86,139.03,10167.0,138.2998,138.3098,138.081,138.2501,10167.0
2024-09-17 11:30:00,139.05,139.27,139.04,139.21,3924.0,138.27,138.4887,138.26,138.4291,3924.0
2024-09-17 11:40:00,139.14,139.14,138.98,139.0,3087.0,138.3595,138.3595,138.2004,138.2203,3087.0
2024-09-17 11:50:00,138.98,139.02,138.84,138.89,7159.0,138.2004,138.2401,138.0612,138.1109,7159.0
2024-09-17 12:00:00,138.81,138.92,138.72,138.72,5886.0,138.0313,138.1407,137.9418,137.9418,5886.0
2024-09-17 12:10:00,138.76,138.8,138.64,138.77,8217.0,137.9816,138.0214,137.8623,137.9915,8217.0
2024-09-17 12:20:00,138.74,138.85,138.58,138.76,8849.0,137.9617,138.0711,137.8026,137.9816,8849.0
2024-09-17 12:30:00,138.73,138.73,138.39,138.4,10728.0,137.9518,137.9518,137.6137,137.6236,10728.0
2024-09-17 12:40:00,138.46,138.46,137.84,137.84,7437.0,137.6833,137.6833,137.0668,137.0668,7437.0
2024-09-17 12:50:00,137.66,137.69,137.42,137.46,16401.0,136.8878,136.9176,136.6491,136.6889,16401.0
2024-09-17 13:00:00,137.51,137.72,137.51,137.72,2990.0,136.7386,136.9474,136.7386,136.9474,2990.0
2024-09-17 13:10:00,137.76,137.92,137.69,137.92,4812.0,136.9872,137.1463,136.9176,137.1463,4812.0
2024-09-17 13:20:00,137.95,138.19,137.92,137.98,5323.0,137.1761,137.4148,137.1463,137.206,5323.0
2024-09-17 13:30:00,137.97,138.03,137.82,137.91,4013.0,137.196,137.2557,137.0469,137.1364,4013.0
2024-09-17 13:40:00,137.88,137.91,137.49,137.71,6556.0,137.1065,137.1364,136.7187,136.9375,6556.0
2024-09-17 13:50:00,137.77,138.02,137.72,137.72,6016.0,136.9972,137.2458,136.9474,136.9474,6016.0
2024-09-17 14:00:00,137.72,137.92,137.7,137.92,3542.0,136.9474,137.1463,136.9276,137.1463,3542.0
2024-09-17 14:10:00,137.87,137.9,137.69,137.71,6668.0,137.0966,137.1264,136.9176,136.9375,6668.0
2024-09-17 14:20:00,137.71,137.91,137.71,137.85,8497.0,136.9375,137.1364,136.9375,137.0767,8497.0
2024-09-17 14:30:00,137.82,137.91,137.73,137.91,6617.0,137.0469,137.1364,136.9574,137.1364,6617.0
2024-09-17 14:40:00,137.94,137.94,137.6,137.7,14770.0,137.1662,137.1662,136.8281,136.9276,14770.0
2024-09-17 14:50:00,137.64,137.81,137.55,137.76,9441.0,136.8679,137.0369,136.7784,136.9872,9441.0
2024-09-17 15:00:00,137.75,137.89,137.46,137.46,27963.0,136.9773,137.1165,136.6889,136.6889,27963.0
2024-09-17 15:10:00,137.46,137.69,137.39,137.66,13688.0,136.6889,136.9176,136.6193,136.8878,13688.0
2024-09-17 15:20:00,137.7,137.79,137.5,137.79,14751.0,136.9276,137.017,136.7287,137.017,14751.0
2024-09-17 15:30:00,137.82,138.1,137.79,138.08,17290.0,137.0469,137.3253,137.017,137.3054,17290.0
2024-09-17 15:40:00,138.08,138.3,138.03,138.11,51334.0,137.3054,137.5242,137.2557,137.3353,51334.0
2024-09-17 15:50:00,138.2,138.47,138.04,138.34,111244.0,137.4247,137.6932,137.2656,137.564,111244.0
2024-09-18 09:30:00,138.5,138.5,137.43,138.0,21957.0,137.7231,137.7231,136.6591,137.2259,21957.0
2024-09-18 09:40:00,138.0,138.67,137.96,138.66,4462.0,137.2259,137.8921,137.1861,137.8822,4462.0
2024-09-18 09:50:00,138.4,138.63,138.19,138.63,3326.0,137.6236,137.8523,137.4148,137.8523,3326.0
2024-09-18 10:00:00,138.53,138.69,138.27,138.63,3734.0,137.7529,137.912,137.4944,137.8523,3734.0
2024-09-18 10:10:00,138.67,138.75,138.24,138.25,5807.0,137.8921,137.9717,137.4645,137.4745,5807.0
2024-09-18 10:20:00,138.18,138.43,138.18,138.43,4467.0,137.4049,137.6535,137.4049,137.6535,4467.0
2024-09-18 10:30:00,138.35,138.36,138.04,138.26,16293.0,137.5739,137.5838,137.2656,137.4844,16293.0
2024-09-18 10:40:00,138.34,138.45,138.29,138.34,3330.0,137.564,137.6733,137.5142,137.564,3330.0
2024-09-18 10:50:00,138.3,138.58,138.3,138.47,3345.0,137.5242,137.8026,137.5242,137.6932,3345.0
2024-09-18 11:00:00,138.5,138.66,138.3,138.56,8847.0,137.7231,137.8822,137.5242,137.7827,8847.0
2024-09-18 11:10:00,138.64,138.64,138.4,138.57,5030.0,137.8623,137.8623,137.6236,137.7927,5030.0
2024-09-18 11:20:00,138.56,138.56,138.36,138.51,2258.0,137.7827,137.7827,137.5838,137.733,2258.0
2024-09-18 11:30:00,138.5,138.61,138.29,138.37,17453.0,137.7231,137.8324,137.5142,137.5938,17453.0
2024-09-18 11:40:00,138.37,138.37,138.27,138.3,11936.0,137.5938,137.5938,137.4944,137.5242,11936.0
2024-09-18 11:50:00,138.29,138.38,138.22,138.22,9622.0,137.5142,137.6037,137.4446,137.4446,9622.0
2024-09-18 12:00:00,138.16,138.29,138.02,138.24,9301.0,137.385,137.5142,137.2458,137.4645,9301.0
2024-09-18 12:10:00,138.28,138.33,138.19,138.31,4107.0,137.5043,137.554,137.4148,137.5341,4107.0
2024-09-18 12:20:00,138.34,138.45,138.25,138.42,4772.0,137.564,137.6733,137.4745,137.6435,4772.0
2024-09-18 12:30:00,138.4,138.4,138.23,138.34,6572.0,137.6236,137.6236,137.4546,137.564,6572.0
2024-09-18 12:40:00,138.28,138.34,138.24,138.28,5220.0,137.5043,137.564,137.4645,137.5043,5220.0
2024-09-18 12:50:00,138.3,138.36,138.19,138.24,7208.0,137.5242,137.5838,137.4148,137.4645,7208.0
2024-09-18 13:00:00,138.2,138.28,138.16,138.22,4468.0,137.4247,137.5043,137.385,137.4446,4468.0
2024-09-18 13:10:00,138.25,138.3,138.15,138.18,5625.0,137.4745,137.5242,137.375,137.4049,5625.0
2024-09-18 13:20:00,138.17,138.19,138.0,138.12,20011.0,137.3949,137.4148,137.2259,137.3452,20011.0
2024-09-18 13:30:00,138.15,138.21,138.0,138.12,11956.0,137.375,137.4347,137.2259,137.3452,11956.0
2024-09-18 13:40:00,138.11,138.38,138.05,138.28,7833.0,137.3353,137.6037,137.2756,137.5043,7833.0
2024-09-18 13:50:00,138.33,138.38,138.2,138.32,9264.0,137.554,137.6037,137.4247,137.5441,9264.0
2024-09-18 14:00:00,138.27,140.31,138.12,139.36,29819.0,137.4944,139.5229,137.3452,138.5782,29819.0
2024-09-18 14:10:00,139.36,139.87,138.94,139.84,47613.0,138.5782,139.0854,138.1606,139.0555,47613.0
2024-09-18 14:20:00,139.94,140.33,139.75,140.33,25167.0,139.155,139.5428,138.9661,139.5428,25167.0
2024-09-18 14:30:00,140.32,140.78,139.89,140.78,14942.0,139.5329,139.9903,139.1053,139.9903,14942.0
2024-09-18 14:40:00,140.74,141.0,139.54,140.06,23888.0,139.9505,140.209,138.7572,139.2743,23888.0
2024-09-18 14:50:00,140.14,140.42,139.71,139.9,12516.0,139.3539,139.6323,138.9263,139.1152,12516.0
2024-09-18 15:00:00,139.81,140.03,139.49,139.94,9151.0,139.0257,139.2445,138.7075,139.155,9151.0
2024-09-18 15:10:00,139.85,140.71,139.78,140.41,15808.0,139.0655,139.9207,138.9959,139.6223,15808.0
2024-09-18 15:20:00,140.38,140.63,139.66,140.23,16767.0,139.5925,139.8411,138.8766,139.4434,16767.0
2024-09-18 15:30:00,140.28,140.39,139.36,139.52,22915.0,139.4931,139.6025,138.5782,138.7373,22915.0
2024-09-18 15:40:00,139.54,139.54,138.79,139.26,46936.0,138.7572,138.7572,138.0114,138.4788,46936.0
2024-09-18 15:50:00,139.2,139.24,138.75,139.07,90982.0,138.4191,138.4589,137.9717,138.2899,90982.0
2024-09-19 09:30:00,141.85,142.52,141.52,142.06,35520.0,141.0543,141.7205,140.7261,141.2631,35520.0
2024-09-19 09:40:00,142.06,142.68,141.82,142.64,30044.0,141.2631,141.8796,141.0244,141.8398,30044.0
2024-09-19 09:50:00,142.66,143.26,142.17,143.11,35291.0,141.8597,142.4564,141.3725,142.3072,35291.0
2024-09-19 10:00:00,143.02,143.3,142.3,142.47,37173.0,142.2177,142.4961,141.5017,141.6708,37173.0
2024-09-19 10:10:00,142.41,142.82,142.31,142.75,35913.0,141.6111,142.0188,141.5117,141.9492,35913.0
2024-09-19 10:20:00,142.8,143.33,142.44,143.33,15393.0,141.9989,142.526,141.641,142.526,15393.0
2024-09-19 10:30:00,143.2,143.44,142.6,142.63,19835.0,142.3967,142.6354,141.8001,141.8299,19835.0
2024-09-19 10:40:00,142.64,142.72,141.74,141.98,36440.0,141.8398,141.9194,140.9449,141.1835,36440.0
2024-09-19 10:50:00,141.98,142.21,141.7,142.21,6368.0,141.1835,141.4123,140.9051,141.4123,6368.0
2024-09-19 11:00:00,142.05,142.34,141.88,141.93,6481.0,141.2531,141.5415,141.0841,141.1338,6481.0
2024-09-19 11:10:00,142.06,142.16,141.98,142.16,5454.0,141.2631,141.3625,141.1835,141.3625,5454.0
2024-09-19 11:20:00,142.21,142.34,142.07,142.15,7468.0,141.4123,141.5415,141.273,141.3526,7468.0
2024-09-19 11:30:00,142.19,142.48,142.12,142.4,7928.0,141.3924,141.6807,141.3228,141.6012,7928.0
2024-09-19 11:40:00,142.44,142.57,142.34,142.37,3905.0,141.641,141.7702,141.5415,141.5714,3905.0
2024-09-19 11:50:00,142.37,142.37,142.16,142.34,4255.0,141.5714,141.5714,141.3625,141.5415,4255.0
2024-09-19 12:00:00,142.28,142.54,142.28,142.43,9264.0,141.4819,141.7404,141.4819,141.631,9264.0
2024-09-19 12:10:00,142.45,142.65,142.35,142.65,5102.0,141.6509,141.8498,141.5515,141.8498,5102.0
2024-09-19 12:20:00,142.63,142.69,142.48,142.59,4331.0,141.8299,141.8896,141.6807,141.7901,4331.0
2024-09-19 12:30:00,142.57,142.58,142.2,142.33,3321.0,141.7702,141.7802,141.4023,141.5316,3321.0
2024-09-19 12:40:00,142.31,142.5,142.31,142.33,1800.0,141.5117,141.7006,141.5117,141.5316,1800.0
2024-09-19 12:50:00,142.42,142.46,142.22,142.31,6073.0,141.6211,141.6608,141.4222,141.5117,6073.0
2024-09-19 13:00:00,142.41,142.57,142.32,142.46,6343.0,141.6111,141.7702,141.5216,141.6608,6343.0
2024-09-19 13:10:00,142.47,142.55,142.37,142.43,3171.0,141.6708,141.7503,141.5714,141.631,3171.0
2024-09-19 13:20:00,142.59,142.6,142.45,142.46,1893.0,141.7901,141.8001,141.6509,141.6608,1893.0
2024-09-19 13:30:00,142.38,142.61,142.37,142.54,3874.0,141.5813,141.81,141.5714,141.7404,3874.0
2024-09-19 13:40:00,142.51,142.73,142.5,142.62,5131.0,141.7106,141.9293,141.7006,141.82,5131.0
2024-09-19 13:50:00,142.68,142.7,142.4,142.42,3196.0,141.8796,141.8995,141.6012,141.6211,3196.0
2024-09-19 14:00:00,142.47,142.55,142.42,142.42,4182.0,141.6708,141.7503,141.6211,141.6211,4182.0
2024-09-19 14:10:00,142.39,142.39,141.82,141.95,4430.0,141.5912,141.5912,141.0244,141.1537,4430.0
2024-09-19 14:20:00,141.96,142.1,141.86,142.07,3481.0,141.1637,141.3029,141.0642,141.273,3481.0
2024-09-19 14:30:00,142.09,142.32,142.03,142.3,6109.0,141.2929,141.5216,141.2333,141.5017,6109.0
2024-09-19 14:40:00,142.2,142.21,142.11,142.13,3868.0,141.4023,141.4123,141.3128,141.3327,3868.0
2024-09-19 14:50:00,142.13,142.13,141.91,142.05,9735.0,141.3327,141.3327,141.1139,141.2531,9735.0
2024-09-19 15:00:00,142.03,142.33,141.94,142.2,5323.0,141.2333,141.5316,141.1438,141.4023,5323.0
2024-09-19 15:10:00,142.26,142.36,142.01,142.01,5674.0,141.462,141.5614,141.2134,141.2134,5674.0
2024-09-19 15:20:00,142.01,142.03,141.68,141.74,4993.0,141.2134,141.2333,140.8852,140.9449,4993.0
2024-09-19 15:30:00,141.67,141.8,141.45,141.78,11510.0,140.8753,141.0046,140.6565,140.9847,11510.0
2024-09-19 15:40:00,141.77,142.0,141.7,141.81,16861.0,140.9747,141.2034,140.9051,141.0145,16861.0
2024-09-19 15:50:00,141.84,142.03,141.48,141.97,50934.0,141.0443,141.2333,140.6863,141.1736,50934.0
2024-09-20 09:30:00,141.21,141.4,139.04,139.29,188987.0,140.4179,140.6068,138.26,138.5086,188987.0
2024-09-20 09:40:00,139.16,139.18,138.57,139.06,5829.0,138.3794,138.3992,137.7927,138.2799,5829.0
2024-09-20 09:50:00,138.91,138.99,138.54,138.62,7285.0,138.1308,138.2103,137.7628,137.8424,7285.0
2024-09-20 10:00:00,138.69,138.69,138.15,138.21,9530.0,137.912,137.912,137.375,137.4347,9530.0
2024-09-20 10:10:00,138.24,138.64,137.92,138.64,12621.0,137.4645,137.8623,137.1463,137.8623,12621.0
2024-09-20 10:20:00,138.63,138.88,138.61,138.81,9099.0,137.8523,138.1009,137.8324,138.0313,9099.0
2024-09-20 10:30:00,138.78,138.85,138.54,138.7,22669.0,138.0015,138.0711,137.7628,137.9219,22669.0
2024-09-20 10:40:00,138.71,138.81,138.51,138.51,9351.0,137.9319,138.0313,137.733,137.733,9351.0
2024-09-20 10:50:00,138.55,138.66,138.39,138.39,6291.0,137.7728,137.8822,137.6137,137.6137,6291.0
2024-09-20 11:00:00,138.39,138.54,138.34,138.4,6720.0,137.6137,137.7628,137.564,137.6236,6720.0
2024-09-20 11:10:00,138.31,138.38,137.92,138.08,3580.0,137.5341,137.6037,137.1463,137.3054,3580.0
2024-09-20 11:20:00,138.01,138.16,137.88,138.06,6307.0,137.2358,137.385,137.1065,137.2855,6307.0
2024-09-20 11:30:00,138.06,138.25,137.91,138.23,6022.0,137.2855,137.4745,137.1364,137.4546,6022.0
2024-09-20 11:40:00,138.11,138.55,138.11,138.44,2800.0,137.3353,137.7728,137.3353,137.6634,2800.0
2024-09-20 11:50:00,138.38,138.38,138.08,138.25,4258.0,137.6037,137.6037,137.3054,137.4745,4258.0
2024-09-20 12:00:00,138.22,138.34,138.22,138.34,2096.0,137.4446,137.564,137.4446,137.564,2096.0
2024-09-20 12:10:00,138.33,138.33,138.03,138.17,6477.0,137.554,137.554,137.2557,137.3949,6477.0
2024-09-20 12:20:00,138.13,138.45,138.03,138.45,24613.0,137.3551,137.6733,137.2557,137.6733,24613.0
2024-09-20 12:30:00,138.48,138.52,138.4,138.47,1858.0,137.7032,137.743,137.6236,137.6932,1858.0
2024-09-20 12:40:00,138.47,138.77,138.47,138.77,4106.0,137.6932,137.9915,137.6932,137.9915,4106.0
2024-09-20 12:50:00,138.8,138.88,138.77,138.77,4681.0,138.0214,138.1009,137.9915,137.9915,4681.0
2024-09-20 13:00:00,138.84,139.1,138.82,139.03,4679.0,138.0612,138.3197,138.0413,138.2501,4679.0
2024-09-20 13:10:00,139.11,139.37,139.07,139.32,6045.0,138.3296,138.5882,138.2899,138.5385,6045.0
2024-09-20 13:20:00,139.36,139.36,139.19,139.33,8387.0,138.5782,138.5782,138.4092,138.5484,8387.0
2024-09-20 13:30:00,139.39,139.7,139.39,139.55,6147.0,138.6081,138.9163,138.6081,138.7672,6147.0
2024-09-20 13:40:00,139.56,139.67,139.47,139.48,7255.0,138.7771,138.8865,138.6876,138.6976,7255.0
2024-09-20 13:50:00,139.48,139.62,139.43,139.62,5564.0,138.6976,138.8368,138.6478,138.8368,5564.0
2024-09-20 14:00:00,139.67,139.69,139.11,139.19,9460.0,138.8865,138.9064,138.3296,138.4092,9460.0
2024-09-20 14:10:00,139.14,139.41,139.14,139.37,6756.0,138.3595,138.628,138.3595,138.5882,6756.0
2024-09-20 14:20:00,139.37,139.39,139.12,139.17,8313.0,138.5882,138.6081,138.3396,138.3893,8313.0
2024-09-20 14:30:00,139.13,139.18,138.88,139.09,17937.0,138.3495,138.3992,138.1009,138.3098,17937.0
2024-09-20 14:40:00,139.09,139.4,139.08,139.35,5504.0,138.3098,138.618,138.2998,138.5683,5504.0
2024-09-20 14:50:00,139.34,139.87,139.27,139.87,13321.0,138.5584,139.0854,138.4887,139.0854,13321.0
2024-09-20 15:00:00,139.8,139.84,139.53,139.68,22143.0,139.0158,139.0555,138.7473,138.8964,22143.0
2024-09-20 15:10:00,139.69,139.98,139.67,139.83,26249.0,138.9064,139.1948,138.8865,139.0456,26249.0
2024-09-20 15:20:00,139.83,140.17,139.82,139.95,19700.0,139.0456,139.3837,139.0357,139.1649,19700.0
2024-09-20 15:30:00,139.98,140.38,139.93,140.19,26556.0,139.1948,139.5925,139.145,139.4036,26556.0
2024-09-20 15:40:00,140.14,140.37,139.91,140.0,20747.0,139.3539,139.5826,139.1252,139.2146,20747.0
2024-09-20 15:50:00,139.97,140.14,139.44,140.09,154392.0,139.1848,139.3539,138.6578,139.3041,154392.0
2024-09-23 09:30:00,141.15,141.15,139.9,139.99,16433.0,140.3582,140.3582,139.1152,139.2047,16433.0
2024-09-23 09:40:00,139.89,140.27,138.95,139.15,6437.0,139.1053,139.4831,138.1705,138.3694,6437.0
2024-09-23 09:50:00,138.92,139.25,138.89,139.02,25483.0,138.1407,138.4689,138.1109,138.2401,25483.0
2024-09-23 10:00:00,139.02,139.28,139.02,139.04,4093.0,138.2401,138.4987,138.2401,138.26,4093.0
2024-09-23 10:10:00,139.2,139.37,139.01,139.22,18685.0,138.4191,138.5882,138.2302,138.439,18685.0
2024-09-23 10:20:00,139.28,139.29,139.06,139.15,6528.0,138.4987,138.5086,138.2799,138.3694,6528.0
2024-09-23 10:30:00,139.16,139.26,139.04,139.04,8814.0,138.3794,138.4788,138.26,138.26,8814.0
2024-09-23 10:40:00,139.1,139.33,139.1,139.12,4722.0,138.3197,138.5484,138.3197,138.3396,4722.0
2024-09-23 10:50:00,139.13,139.33,139.12,139.27,5071.0,138.3495,138.5484,138.3396,138.4887,5071.0
2024-09-23 11:00:00,139.16,139.16,138.95,138.95,3090.0,138.3794,138.3794,138.1705,138.1705,3090.0
2024-09-23 11:10:00,138.89,138.9,138.74,138.78,4809.0,138.1109,138.1208,137.9617,138.0015,4809.0
2024-09-23 11:20:00,138.84,139.09,138.82,139.09,5302.0,138.0612,138.3098,138.0413,138.3098,5302.0
2024-09-23 11:30:00,139.14,139.18,139.09,139.15,2581.0,138.3595,138.3992,138.3098,138.3694,2581.0
2024-09-23 11:40:00,139.21,139.24,139.06,139.13,1850.0,138.4291,138.4589,138.2799,138.3495,1850.0
2024-09-23 11:50:00,139.12,139.13,138.94,138.94,1500.0,138.3396,138.3495,138.1606,138.1606,1500.0
2024-09-23 12:00:00,138.88,139.0,138.88,138.99,1525.0,138.1009,138.2203,138.1009,138.2103,1525.0
2024-09-23 12:10:00,138.96,138.96,138.6,138.87,8744.0,138.1805,138.1805,137.8225,138.091,8744.0
2024-09-23 12:20:00,138.88,139.08,138.87,139.04,1726.0,138.1009,138.2998,138.091,138.26,1726.0
2024-09-23 12:30:00,138.98,139.15,138.82,139.15,3119.0,138.2004,138.3694,138.0413,138.3694,3119.0
2024-09-23 12:40:00,138.98,139.08,138.92,139.08,1401.0,138.2004,138.2998,138.1407,138.2998,1401.0
2024-09-23 12:50:00,139.15,139.15,139.01,139.01,1415.0,138.3694,138.3694,138.2302,138.2302,1415.0
2024-09-23 13:00:00,139.01,139.18,139.01,139.18,1590.0,138.2302,138.3992,138.2302,138.3992,1590.0
2024-09-23 13:10:00,139.26,139.4,139.26,139.37,3723.0,138.4788,138.618,138.4788,138.5882,3723.0
2024-09-23 13:20:00,139.41,139.5,139.35,139.49,4940.0,138.628,138.7175,138.5683,138.7075,4940.0
2024-09-23 13:30:00,139.5,139.65,139.49,139.51,5908.0,138.7175,138.8666,138.7075,138.7274,5908.0
2024-09-23 13:40:00,139.53,139.71,139.5,139.61,11637.0,138.7473,138.9263,138.7175,138.8268,11637.0
2024-09-23 13:50:00,139.62,139.63,139.49,139.58,9480.0,138.8368,138.8467,138.7075,138.797,9480.0
2024-09-23 14:00:00,139.59,139.75,139.5,139.73,9238.0,138.8069,138.9661,138.7175,138.9462,9238.0
2024-09-23 14:10:00,139.73,139.74,139.56,139.61,4514.0,138.9462,138.9561,138.7771,138.8268,4514.0
2024-09-23 14:20:00,139.65,139.67,139.24,139.3,7818.0,138.8666,138.8865,138.4589,138.5186,7818.0
2024-09-23 14:30:00,139.29,139.41,139.29,139.4,6370.0,138.5086,138.628,138.5086,138.618,6370.0
2024-09-23 14:40:00,139.4,139.51,139.26,139.27,11191.0,138.618,138.7274,138.4788,138.4887,11191.0
2024-09-23 14:50:00,139.28,139.49,139.2,139.49,15701.0,138.4987,138.7075,138.4191,138.7075,15701.0
2024-09-23 15:00:00,139.47,139.87,139.43,139.76,14954.0,138.6876,139.0854,138.6478,138.976,14954.0
2024-09-23 15:10:00,139.77,140.07,139.72,139.75,66428.0,138.9859,139.2843,138.9362,138.9661,66428.0
2024-09-23 15:20:00,139.75,139.91,139.64,139.72,19056.0,138.9661,139.1252,138.8567,138.9362,19056.0
2024-09-23 15:30:00,139.69,139.71,139.3,139.32,15265.0,138.9064,138.9263,138.5186,138.5385,15265.0
2024-09-23 15:40:00,139.34,139.44,139.24,139.38,22292.0,138.5584,138.6578,138.4589,138.5981,22292.0
2024-09-23 15:50:00,139.41,139.84,139.4,139.77,114819.0,138.628,139.0555,138.618,138.9859,114819.0
2024-09-24 09:30:00,140.1,141.3,139.31,141.3,27278.0,139.3141,140.5074,138.5285,140.5074,27278.0
2024-09-24 09:40:00,140.99,142.45,140.89,142.44,18845.0,140.1991,141.6509,140.0997,141.641,18845.0
2024-09-24 09:50:00,142.43,142.5,141.7,141.92,16692.0,141.631,141.7006,140.9051,141.1239,16692.0
2024-09-24 10:00:00,141.72,142.24,140.87,142.07,22360.0,140.925,141.4421,140.0798,141.273,22360.0
2024-09-24 10:10:00,142.05,142.32,141.63,142.14,10797.0,141.2531,141.5216,140.8355,141.3426,10797.0
2024-09-24 10:20:00,142.14,142.41,141.96,142.39,13122.0,141.3426,141.6111,141.1637,141.5912,13122.0
2024-09-24 10:30:00,142.22,142.45,142.18,142.34,9491.0,141.4222,141.6509,141.3824,141.5415,9491.0
2024-09-24 10:40:00,142.34,143.18,142.33,143.07,13145.0,141.5415,142.3768,141.5316,142.2674,13145.0
2024-09-24 10:50:00,143.03,143.27,142.87,143.11,21288.0,142.2277,142.4663,142.0685,142.3072,21288.0
2024-09-24 11:00:00,143.01,143.12,142.67,142.83,14276.0,142.2078,142.3171,141.8697,142.0288,14276.0
2024-09-24 11:10:00,142.78,142.88,142.52,142.52,7730.0,141.9791,142.0785,141.7205,141.7205,7730.0
2024-09-24 11:20:00,142.49,142.51,142.18,142.3,9434.0,141.6907,141.7106,141.3824,141.5017,9434.0
2024-09-24 11:30:00,142.25,142.49,142.1,142.13,5143.0,141.452,141.6907,141.3029,141.3327,5143.0
2024-09-24 11:40:00,142.15,142.15,141.68,141.68,4290.0,141.3526,141.3526,140.8852,140.8852,4290.0
2024-09-24 11:50:00,141.65,141.85,141.55,141.69,7315.0,140.8554,141.0543,140.756,140.8952,7315.0
2024-09-24 12:00:00,141.7,141.76,141.65,141.65,6413.0,140.9051,140.9648,140.8554,140.8554,6413.0
2024-09-24 12:10:00,141.7,141.7,141.45,141.46,5805.0,140.9051,140.9051,140.6565,140.6665,5805.0
2024-09-24 12:20:00,141.5,141.66,141.45,141.66,8608.0,140.7062,140.8653,140.6565,140.8653,8608.0
2024-09-24 12:30:00,141.73,141.91,141.7,141.91,2961.0,140.9349,141.1139,140.9051,141.1139,2961.0
2024-09-24 12:40:00,141.87,142.01,141.86,141.96,3904.0,141.0742,141.2134,141.0642,141.1637,3904.0
2024-09-24 12:50:00,141.96,142.02,141.76,141.8,7059.0,141.1637,141.2233,140.9648,141.0046,7059.0
2024-09-24 13:00:00,141.87,142.06,141.81,142.01,7531.0,141.0742,141.2631,141.0145,141.2134,7531.0
2024-09-24 13:10:00,142.0,142.09,141.88,141.99,6499.0,141.2034,141.2929,141.0841,141.1935,6499.0
2024-09-24 13:20:00,141.99,141.99,141.8,141.8,7287.0,141.1935,141.1935,141.0046,141.0046,7287.0
2024-09-24 13:30:00,141.71,141.88,141.65,141.85,4242.0,140.9151,141.0841,140.8554,141.0543,4242.0
2024-09-24 13:40:00,141.85,141.92,141.69,141.7,4496.0,141.0543,141.1239,140.8952,140.9051,4496.0
2024-09-24 13:50:00,141.82,141.85,141.7,141.75,5169.0,141.0244,141.0543,140.9051,140.9548,5169.0
2024-09-24 14:00:00,141.72,141.78,141.41,141.41,4822.0,140.925,140.9847,140.6167,140.6167,4822.0
2024-09-24 14:10:00,141.42,141.6,141.29,141.39,7260.0,140.6267,140.8057,140.4974,140.5969,7260.0
2024-09-24 14:20:00,141.34,141.41,141.25,141.25,5519.0,140.5471,140.6167,140.4576,140.4576,5519.0
2024-09-24 14:30:00,141.25,141.5,141.15,141.5,14125.0,140.4576,140.7062,140.3582,140.7062,14125.0
2024-09-24 14:40:00,141.55,141.68,141.48,141.65,4990.0,140.756,140.8852,140.6863,140.8554,4990.0
2024-09-24 14:50:00,141.65,141.8,141.63,141.68,7972.0,140.8554,141.0046,140.8355,140.8852,7972.0
2024-09-24 15:00:00,141.7,142.0,141.65,141.91,6359.0,140.9051,141.2034,140.8554,141.1139,6359.0
2024-09-24 15:10:00,141.91,141.91,141.59,141.78,4514.0,141.1139,141.1139,140.7957,140.9847,4514.0
2024-09-24 15:20:00,141.78,141.85,141.68,141.72,8033.0,140.9847,141.0543,140.8852,140.925,8033.0
2024-09-24 15:30:00,141.69,141.71,141.51,141.58,11025.0,140.8952,140.9151,140.7162,140.7858,11025.0
2024-09-24 15:40:00,141.61,141.91,141.58,141.79,17766.0,140.8156,141.1139,140.7858,140.9946,17766.0
2024-09-24 15:50:00,141.8,141.95,141.59,141.9,86435.0,141.0046,141.1537,140.7957,141.104,86435.0
2024-09-25 09:30:00,141.97,142.84,140.73,142.08,20338.0,141.1736,142.0387,139.9406,141.283,20338.0
2024-09-25 09:40:00,141.85,142.26,141.32,141.38,8451.0,141.0543,141.462,140.5272,140.5869,8451.0
2024-09-25 09:50:00,141.54,141.58,140.99,141.57,9720.0,140.746,140.7858,140.1991,140.7758,9720.0
2024-09-25 10:00:00,141.5,141.68,141.12,141.47,6525.0,140.7062,140.8852,140.3284,140.6764,6525.0
2024-09-25 10:10:00,141.27,141.37,141.15,141.37,3422.0,140.4775,140.577,140.3582,140.577,3422.0
2024-09-25 10:20:00,141.22,141.55,141.1,141.52,9569.0,140.4278,140.756,140.3085,140.7261,9569.0
2024-09-25 10:30:00,141.51,141.6,141.28,141.6,5529.0,140.7162,140.8057,140.4875,140.8057,5529.0
2024-09-25 10:40:00,141.49,141.61,140.9,140.9,3658.0,140.6963,140.8156,140.1096,140.1096,3658.0
2024-09-25 10:50:00,140.98,141.17,140.78,140.83,4955.0,140.1892,140.3781,139.9903,140.04,4955.0
2024-09-25 11:00:00,140.88,141.27,140.87,141.01,7611.0,140.0897,140.4775,140.0798,140.219,7611.0
2024-09-25 11:10:00,141.0,141.12,140.85,141.12,5405.0,140.209,140.3284,140.0599,140.3284,5405.0
2024-09-25 11:20:00,140.99,141.28,140.96,141.19,4436.0,140.1991,140.4875,140.1693,140.398,4436.0
2024-09-25 11:30:00,141.18,141.19,140.96,141.06,22910.0,140.388,140.398,140.1693,140.2687,22910.0
2024-09-25 11:40:00,141.06,141.12,140.83,140.92,11162.0,140.2687,140.3284,140.04,140.1295,11162.0
2024-09-25 11:50:00,140.87,140.87,140.54,140.56,5733.0,140.0798,140.0798,139.7516,139.7715,5733.0
2024-09-25 12:00:00,140.56,140.61,140.21,140.32,24849.0,139.7715,139.8212,139.4235,139.5329,24849.0
2024-09-25 12:10:00,140.3,140.38,140.14,140.18,3889.0,139.513,139.5925,139.3539,139.3936,3889.0
2024-09-25 12:20:00,140.19,140.41,140.1,140.11,44598.0,139.4036,139.6223,139.3141,139.324,44598.0
2024-09-25 12:30:00,140.14,140.14,139.72,139.83,9957.0,139.3539,139.3539,138.9362,139.0456,9957.0
2024-09-25 12:40:00,139.79,140.02,139.72,139.99,8462.0,139.0058,139.2345,138.9362,139.2047,8462.0
2024-09-25 12:50:00,139.92,139.96,139.72,139.84,8202.0,139.1351,139.1749,138.9362,139.0555,8202.0
2024-09-25 13:00:00,139.78,139.86,139.53,139.69,17414.0,138.9959,139.0754,138.7473,138.9064,17414.0
2024-09-25 13:10:00,139.69,140.21,139.67,140.1,11211.0,138.9064,139.4235,138.8865,139.3141,11211.0
2024-09-25 13:20:00,140.15,140.16,139.98,140.03,3325.0,139.3638,139.3738,139.1948,139.2445,3325.0
2024-09-25 13:30:00,140.1,140.16,139.83,139.85,4990.0,139.3141,139.3738,139.0456,139.0655,4990.0
2024-09-25 13:40:00,139.86,139.86,139.48,139.53,4184.0,139.0754,139.0754,138.6976,138.7473,4184.0
2024-09-25 13:50:00,139.53,139.74,139.51,139.67,5467.0,138.7473,138.9561,138.7274,138.8865,5467.0
2024-09-25 14:00:00,139.66,139.7,139.41,139.49,6665.0,138.8766,138.9163,138.628,138.7075,6665.0
2024-09-25 14:10:00,139.47,139.64,139.33,139.5,11874.0,138.6876,138.8567,138.5484,138.7175,11874.0
2024-09-25 14:20:00,139.5,139.59,139.41,139.59,9054.0,138.7175,138.8069,138.628,138.8069,9054.0
2024-09-25 14:30:00,139.61,139.71,139.52,139.69,13426.0,138.8268,138.9263,138.7373,138.9064,13426.0
2024-09-25 14:40:00,139.68,139.68,139.5,139.56,6390.0,138.8964,138.8964,138.7175,138.7771,6390.0
2024-09-25 14:50:00,139.53,139.59,139.39,139.52,8150.0,138.7473,138.8069,138.6081,138.7373,8150.0
2024-09-25 15:00:00,139.53,139.72,139.52,139.59,8887.0,138.7473,138.9362,138.7373,138.8069,8887.0
2024-09-25 15:10:00,139.63,139.65,139.45,139.45,4255.0,138.8467,138.8666,138.6677,138.6677,4255.0
2024-09-25 15:20:00,139.42,139.5,139.37,139.44,5650.0,138.6379,138.7175,138.5882,138.6578,5650.0
2024-09-25 15:30:00,139.4,139.41,139.24,139.3,11985.0,138.618,138.628,138.4589,138.5186,11985.0
2024-09-25 15:40:00,139.33,139.61,139.21,139.58,17966.0,138.5484,138.8268,138.4291,138.797,17966.0
2024-09-25 15:50:00,139.6,139.65,139.24,139.44,123274.0,138.8169,138.8666,138.4589,138.6578,123274.0
2024-09-26 09:30:00,141.26,142.59,140.54,142.37,39563.0,140.4676,141.7901,139.7516,141.5714,39563.0
2024-09-26 09:40:00,142.62,144.19,142.62,144.09,17331.0,141.82,143.3811,141.82,143.2817,17331.0
2024-09-26 09:50:00,144.09,144.09,142.85,143.31,43165.0,143.2817,143.2817,142.0487,142.5061,43165.0
2024-09-26 10:00:00,143.36,144.21,143.06,143.3,49577.0,142.5558,143.401,142.2575,142.4961,49577.0
2024-09-26 10:10:00,143.19,143.63,143.19,143.5,40004.0,142.3868,142.8243,142.3868,142.695,40004.0
2024-09-26 10:20:00,143.49,143.57,143.15,143.57,6570.0,142.6851,142.7646,142.347,142.7646,6570.0
2024-09-26 10:30:00,143.64,144.54,143.52,144.44,18234.0,142.8342,143.7292,142.7149,143.6297,18234.0
2024-09-26 10:40:00,144.51,144.65,144.05,144.52,20395.0,143.6993,143.8386,143.2419,143.7093,20395.0
2024-09-26 10:50:00,144.5,145.53,144.35,145.28,57401.0,143.6894,144.7136,143.5402,144.465,57401.0
2024-09-26 11:00:00,145.28,145.37,144.41,144.58,27827.0,144.465,144.5545,143.5999,143.769,27827.0
2024-09-26 11:10:00,144.51,144.52,144.34,144.51,7434.0,143.6993,143.7093,143.5303,143.6993,7434.0
2024-09-26 11:20:00,144.45,145.03,144.43,145.0,26884.0,143.6397,144.2164,143.6198,144.1866,26884.0
2024-09-26 11:30:00,144.91,145.04,144.66,144.84,7829.0,144.0971,144.2264,143.8485,144.0275,7829.0
2024-09-26 11:40:00,144.91,145.03,144.81,144.86,8964.0,144.0971,144.2164,143.9977,144.0474,8964.0
2024-09-26 11:50:00,144.86,145.5,144.85,145.5,17642.0,144.0474,144.6838,144.0374,144.6838,17642.0
2024-09-26 12:00:00,145.5,145.62,144.98,145.35,31608.0,144.6838,144.8031,144.1667,144.5346,31608.0
2024-09-26 12:10:00,145.32,145.52,145.18,145.33,11237.0,144.5048,144.7037,144.3656,144.5147,11237.0
2024-09-26 12:20:00,145.33,145.45,145.2,145.28,10925.0,144.5147,144.6341,144.3855,144.465,10925.0
2024-09-26 12:30:00,145.28,145.52,145.2,145.52,10070.0,144.465,144.7037,144.3855,144.7037,10070.0
2024-09-26 12:40:00,145.45,145.67,145.34,145.35,4227.0,144.6341,144.8528,144.5247,144.5346,4227.0
2024-09-26 12:50:00,145.34,145.41,145.14,145.14,18138.0,144.5247,144.5943,144.3258,144.3258,18138.0
2024-09-26 13:00:00,145.23,145.51,145.23,145.28,5182.0,144.4153,144.6937,144.4153,144.465,5182.0
2024-09-26 13:10:00,145.32,145.46,145.17,145.3,13337.0,144.5048,144.644,144.3556,144.4849,13337.0
2024-09-26 13:20:00,145.39,145.61,145.33,145.59,14357.0,144.5744,144.7932,144.5147,144.7733,14357.0
2024-09-26 13:30:00,145.59,145.7,145.46,145.47,13214.0,144.7733,144.8827,144.644,144.654,13214.0
2024-09-26 13:40:00,145.47,145.63,145.33,145.49,13098.0,144.654,144.8131,144.5147,144.6739,13098.0
2024-09-26 13:50:00,145.49,145.56,145.34,145.47,12877.0,144.6739,144.7435,144.5247,144.654,12877.0
2024-09-26 14:00:00,145.54,145.73,145.44,145.62,6773.0,144.7236,144.9125,144.6241,144.8031,6773.0
2024-09-26 14:10:00,145.55,145.85,145.53,145.78,9703.0,144.7335,145.0318,144.7136,144.9622,9703.0
2024-09-26 14:20:00,145.72,145.83,145.53,145.57,9633.0,144.9026,145.0119,144.7136,144.7534,9633.0
2024-09-26 14:30:00,145.5,145.65,145.29,145.48,109087.0,144.6838,144.833,144.475,144.6639,109087.0
2024-09-26 14:40:00,145.45,145.51,145.12,145.26,9284.0,144.6341,144.6937,144.3059,144.4451,9284.0
2024-09-26 14:50:00,145.27,145.35,145.16,145.33,36232.0,144.4551,144.5346,144.3457,144.5147,36232.0
2024-09-26 15:00:00,145.33,145.85,145.3,145.78,36748.0,144.5147,145.0318,144.4849,144.9622,36748.0
2024-09-26 15:10:00,145.68,145.78,145.35,145.41,17275.0,144.8628,144.9622,144.5346,144.5943,17275.0
2024-09-26 15:20:00,145.5,145.74,145.5,145.74,19436.0,144.6838,144.9224,144.6838,144.9224,19436.0
2024-09-26 15:30:00,145.74,145.99,145.61,145.99,31952.0,144.9224,145.171,144.7932,145.171,31952.0
2024-09-26 15:40:00,145.99,146.38,145.91,146.25,47716.0,145.171,145.5589,145.0915,145.4296,47716.0
2024-09-26 15:50:00,146.25,146.96,146.25,146.71,167144.0,145.4296,146.1356,145.4296,145.887,167144.0
2024-09-27 09:30:00,147.18,149.74,147.18,149.34,77875.0,146.3544,148.9,146.3544,148.5023,77875.0
2024-09-27 09:40:00,149.37,149.76,148.63,148.63,28813.0,148.5321,148.9199,147.7962,147.7962,28813.0
2024-09-27 09:50:00,148.59,148.67,148.28,148.63,6778.0,147.7565,147.836,147.4482,147.7962,6778.0
2024-09-27 10:00:00,148.56,148.92,148.05,148.85,55312.0,147.7266,148.0846,147.2195,148.015,55312.0
2024-09-27 10:10:00,148.85,149.09,148.58,149.0,47288.0,148.015,148.2537,147.7465,148.1642,47288.0
2024-09-27 10:20:00,149.02,149.59,148.89,149.47,89683.0,148.184,148.7509,148.0548,148.6315,89683.0
2024-09-27 10:30:00,149.37,149.7,149.37,149.39,80352.0,148.5321,148.8602,148.5321,148.552,80352.0
2024-09-27 10:40:00,149.42,149.77,149.04,149.75,53103.0,148.5818,148.9298,148.2039,148.91,53103.0
2024-09-27 10:50:00,149.75,150.08,149.75,149.99,99633.0,148.91,149.2381,148.91,149.1486,99633.0
2024-09-27 11:00:00,149.95,150.0,149.62,149.75,34967.0,149.1088,149.1586,148.7807,148.91,34967.0
2024-09-27 11:10:00,149.81,149.89,149.54,149.8,14501.0,148.9696,149.0492,148.7011,148.9597,14501.0
2024-09-27 11:20:00,149.81,150.04,149.71,149.82,14242.0,148.9696,149.1983,148.8702,148.9796,14242.0
2024-09-27 11:30:00,149.83,149.88,149.56,149.65,17328.0,148.9895,149.0392,148.721,148.8105,17328.0
2024-09-27 11:40:00,149.65,149.78,149.46,149.47,29157.0,148.8105,148.9398,148.6216,148.6315,29157.0
2024-09-27 11:50:00,149.53,149.53,148.81,148.81,46674.0,148.6912,148.6912,147.9752,147.9752,46674.0
2024-09-27 12:00:00,148.72,148.9,148.48,148.49,15737.0,147.8857,148.0647,147.6471,147.657,15737.0
2024-09-27 12:10:00,148.49,148.6,148.31,148.51,15822.0,147.657,147.7664,147.478,147.6769,15822.0
2024-09-27 12:20:00,148.41,148.61,148.26,148.28,10481.0,147.5775,147.7763,147.4283,147.4482,10481.0
2024-09-27 12:30:00,148.28,148.61,148.25,148.5,15990.0,147.4482,147.7763,147.4184,147.667,15990.0
2024-09-27 12:40:00,148.58,148.65,148.46,148.57,14117.0,147.7465,147.8161,147.6272,147.7366,14117.0
2024-09-27 12:50:00,148.58,148.64,148.51,148.6,10989.0,147.7465,147.8062,147.6769,147.7664,10989.0
2024-09-27 13:00:00,148.59,148.67,148.18,148.24,24671.0,147.7565,147.836,147.3488,147.4084,24671.0
2024-09-27 13:10:00,148.26,148.35,147.83,148.11,17585.0,147.4283,147.5178,147.0007,147.2792,17585.0
2024-09-27 13:20:00,148.15,148.33,148.1,148.13,6067.0,147.3189,147.4979,147.2692,147.299,6067.0
2024-09-27 13:30:00,148.08,148.11,147.94,148.0,14476.0,147.2493,147.2792,147.1101,147.1698,14476.0
2024-09-27 13:40:00,148.0,148.37,147.99,148.31,15258.0,147.1698,147.5377,147.1598,147.478,15258.0
2024-09-27 13:50:00,148.34,148.36,148.2,148.28,9782.0,147.5079,147.5278,147.3686,147.4482,9782.0
2024-09-27 14:00:00,148.25,148.29,148.06,148.14,6535.0,147.4184,147.4581,147.2294,147.309,6535.0
2024-09-27 14:10:00,148.13,148.46,148.05,148.39,15891.0,147.299,147.6272,147.2195,147.5576,15891.0
2024-09-27 14:20:00,148.37,148.42,148.07,148.25,10669.0,147.5377,147.5874,147.2394,147.4184,10669.0
2024-09-27 14:30:00,148.21,148.25,147.78,147.87,13244.0,147.3786,147.4184,146.951,147.0405,13244.0
2024-09-27 14:40:00,147.82,148.25,147.79,148.25,7861.0,146.9908,147.4184,146.9609,147.4184,7861.0
2024-09-27 14:50:00,148.19,148.38,148.05,148.36,18018.0,147.3587,147.5476,147.2195,147.5278,18018.0
2024-09-27 15:00:00,148.28,148.46,148.09,148.09,8083.0,147.4482,147.6272,147.2593,147.2593,8083.0
2024-09-27 15:10:00,148.11,148.23,147.98,148.14,10857.0,147.2792,147.3985,147.1499,147.309,10857.0
2024-09-27 15:20:00,148.16,148.16,147.73,147.99,18908.0,147.3289,147.3289,146.9013,147.1598,18908.0
2024-09-27 15:30:00,147.97,147.98,147.79,147.8,23850.0,147.1399,147.1499,146.9609,146.9709,23850.0
2024-09-27 15:40:00,147.82,147.99,147.66,147.67,46661.0,146.9908,147.1598,146.8317,146.8416,46661.0
2024-09-27 15:50:00,147.52,148.29,147.52,148.05,204607.0,146.6925,147.4581,146.6925,147.2195,204607.0
2024-09-30 09:30:00,147.7,148.4,147.31,147.43,30598.0,146.8715,147.5675,146.4836,146.603,30598.0
2024-09-30 09:40:00,147.83,148.25,147.73,147.97,17484.0,147.0007,147.4184,146.9013,147.1399,17484.0
2024-09-30 09:50:00,148.04,148.11,147.62,147.76,8912.0,147.2095,147.2792,146.7919,146.9311,8912.0
2024-09-30 10:00:00,147.72,148.83,147.72,148.61,33071.0,146.8913,147.9951,146.8913,147.7763,33071.0
2024-09-30 10:10:00,148.61,148.61,147.66,147.66,15218.0,147.7763,147.7763,146.8317,146.8317,15218.0
2024-09-30 10:20:00,147.58,147.9,147.58,147.62,3949.0,146.7521,147.0703,146.7521,146.7919,3949.0
2024-09-30 10:30:00,147.69,148.08,147.62,148.03,9195.0,146.8615,147.2493,146.7919,147.1996,9195.0
2024-09-30 10:40:00,148.04,148.13,147.87,147.94,5422.0,147.2095,147.299,147.0405,147.1101,5422.0
2024-09-30 10:50:00,147.89,147.89,147.58,147.58,5414.0,147.0604,147.0604,146.7521,146.7521,5414.0
2024-09-30 11:00:00,147.62,147.74,147.39,147.58,4326.0,146.7919,146.9112,146.5632,146.7521,4326.0
2024-09-30 11:10:00,147.45,147.57,147.28,147.57,7680.0,146.6229,146.7422,146.4538,146.7422,7680.0
2024-09-30 11:20:00,147.59,147.64,147.19,147.2,7841.0,146.7621,146.8118,146.3643,146.3743,7841.0
2024-09-30 11:30:00,147.26,147.4,147.16,147.17,4228.0,146.4339,146.5731,146.3345,146.3444,4228.0
2024-09-30 11:40:00,147.13,147.23,147.05,147.1,8976.0,146.3047,146.4041,146.2251,146.2748,8976.0
2024-09-30 11:50:00,147.08,147.31,146.98,147.27,7440.0,146.2549,146.4836,146.1555,146.4439,7440.0
2024-09-30 12:00:00,147.27,147.51,147.27,147.29,13527.0,146.4439,146.6825,146.4439,146.4638,13527.0
2024-09-30 12:10:00,147.39,147.42,147.21,147.4,5328.0,146.5632,146.593,146.3842,146.5731,5328.0
2024-09-30 12:20:00,147.32,147.5,147.29,147.47,8793.0,146.4936,146.6726,146.4638,146.6427,8793.0
2024-09-30 12:30:00,147.47,147.48,147.3,147.33,4647.0,146.6427,146.6527,146.4737,146.5035,4647.0
2024-09-30 12:40:00,147.37,147.46,147.19,147.19,12669.0,146.5433,146.6328,146.3643,146.3643,12669.0
2024-09-30 12:50:00,147.16,147.17,147.02,147.11,4063.0,146.3345,146.3444,146.1953,146.2848,4063.0
2024-09-30 13:00:00,147.09,147.2,146.86,147.12,7192.0,146.2649,146.3743,146.0362,146.2947,7192.0
2024-09-30 13:10:00,147.25,147.4,147.06,147.36,8775.0,146.424,146.5731,146.235,146.5334,8775.0
2024-09-30 13:20:00,147.37,147.54,147.34,147.54,6334.0,146.5433,146.7124,146.5135,146.7124,6334.0
2024-09-30 13:30:00,147.56,147.98,147.53,147.94,10861.0,146.7322,147.1499,146.7024,147.1101,10861.0
2024-09-30 13:40:00,147.99,148.03,147.89,148.03,4556.0,147.1598,147.1996,147.0604,147.1996,4556.0
2024-09-30 13:50:00,148.03,148.13,147.7,147.9,7566.0,147.1996,147.299,146.8715,147.0703,7566.0
2024-09-30 14:00:00,147.86,147.87,147.55,147.59,6342.0,147.0306,147.0405,146.7223,146.7621,6342.0
2024-09-30 14:10:00,147.64,147.64,147.19,147.19,5730.0,146.8118,146.8118,146.3643,146.3643,5730.0
2024-09-30 14:20:00,147.08,147.11,146.71,147.0,20190.0,146.2549,146.2848,145.887,146.1754,20190.0
2024-09-30 14:30:00,146.92,147.34,146.73,147.29,10183.0,146.0958,146.5135,145.9069,146.4638,10183.0
2024-09-30 14:40:00,147.26,147.56,147.21,147.53,6371.0,146.4339,146.7322,146.3842,146.7024,6371.0
2024-09-30 14:50:00,147.57,147.63,147.39,147.39,5164.0,146.7422,146.8018,146.5632,146.5632,5164.0
2024-09-30 15:00:00,147.34,147.51,147.29,147.41,7510.0,146.5135,146.6825,146.4638,146.5831,7510.0
2024-09-30 15:10:00,147.48,147.77,147.37,147.76,9367.0,146.6527,146.9411,146.5433,146.9311,9367.0
2024-09-30 15:20:00,147.69,147.92,147.61,147.65,15928.0,146.8615,147.0902,146.782,146.8217,15928.0
2024-09-30 15:30:00,147.6,147.97,147.57,147.94,16312.0,146.772,147.1399,146.7422,147.1101,16312.0
2024-09-30 15:40:00,147.89,148.2,147.82,148.05,21848.0,147.0604,147.3686,146.9908,147.2195,21848.0
2024-09-30 15:50:00,148.0,148.6,147.93,148.46,139256.0,147.1698,147.7664,147.1002,147.6272,139256.0
2024-10-01 09:30:00,148.19,148.19,145.12,145.68,28060.0,147.596,147.596,144.5383,145.0961,28060.0
2024-10-01 09:40:00,145.68,146.08,145.06,145.14,18117.0,145.0961,145.4944,144.4785,144.5582,18117.0
2024-10-01 09:50:00,145.02,145.59,144.85,145.37,14334.0,144.4387,145.0064,144.2694,144.7873,14334.0
2024-10-01 10:00:00,145.37,145.87,144.3,144.31,26491.0,144.7873,145.2853,143.7216,143.7315,26491.0
2024-10-01 10:10:00,144.37,145.14,144.02,144.73,24194.0,143.7913,144.5582,143.4427,144.1499,24194.0
2024-10-01 10:20:00,144.83,145.79,144.83,145.55,12490.0,144.2495,145.2056,144.2495,144.9666,12490.0
2024-10-01 10:30:00,145.56,145.88,145.22,145.81,25547.0,144.9765,145.2953,144.6379,145.2255,25547.0
2024-10-01 10:40:00,145.83,145.86,145.24,145.27,12267.0,145.2455,145.2753,144.6578,144.6877,12267.0
2024-10-01 10:50:00,145.34,145.39,145.02,145.35,31354.0,144.7574,144.8072,144.4387,144.7674,31354.0
2024-10-01 11:00:00,145.37,145.37,144.68,144.7,7024.0,144.7873,144.7873,144.1001,144.12,7024.0
2024-10-01 11:10:00,144.72,144.91,144.67,144.91,12583.0,144.1399,144.3291,144.0901,144.3291,12583.0
2024-10-01 11:20:00,144.91,145.34,144.9,145.27,10842.0,144.3291,144.7574,144.3192,144.6877,10842.0
2024-10-01 11:30:00,145.21,145.59,145.14,145.58,27802.0,144.6279,145.0064,144.5582,144.9965,27802.0
2024-10-01 11:40:00,145.53,145.84,145.45,145.62,14594.0,144.9467,145.2554,144.867,145.0363,14594.0
2024-10-01 11:50:00,145.68,145.95,145.67,145.89,5839.0,145.0961,145.365,145.0861,145.3052,5839.0
2024-10-01 12:00:00,145.78,146.14,145.78,146.06,3468.0,145.1957,145.5542,145.1957,145.4745,3468.0
2024-10-01 12:10:00,146.06,146.19,146.01,146.08,8405.0,145.4745,145.604,145.4247,145.4944,8405.0
2024-10-01 12:20:00,146.02,146.13,145.74,145.93,6855.0,145.4347,145.5442,145.1558,145.345,6855.0
2024-10-01 12:30:00,145.99,146.24,145.57,146.04,16455.0,145.4048,145.6538,144.9865,145.4546,16455.0
2024-10-01 12:40:00,146.04,146.12,145.43,145.63,5129.0,145.4546,145.5343,144.8471,145.0463,5129.0
2024-10-01 12:50:00,145.63,146.18,145.61,146.11,9574.0,145.0463,145.594,145.0263,145.5243,9574.0
2024-10-01 13:00:00,145.92,146.01,145.51,145.67,4186.0,145.3351,145.4247,144.9267,145.0861,4186.0
2024-10-01 13:10:00,145.58,145.6,145.24,145.33,10201.0,144.9965,145.0164,144.6578,144.7475,10201.0
2024-10-01 13:20:00,145.41,145.43,145.09,145.25,7012.0,144.8271,144.8471,144.5084,144.6678,7012.0
2024-10-01 13:30:00,145.21,145.8,145.21,145.66,7701.0,144.6279,145.2156,144.6279,145.0761,7701.0
2024-10-01 13:40:00,145.69,145.98,145.54,145.77,5421.0,145.106,145.3948,144.9566,145.1857,5421.0
2024-10-01 13:50:00,145.83,146.39,145.83,146.38,8524.0,145.2455,145.8032,145.2455,145.7932,8524.0
2024-10-01 14:00:00,146.47,146.58,146.41,146.52,13544.0,145.8829,145.9924,145.8231,145.9327,13544.0
2024-10-01 14:10:00,146.52,146.56,146.31,146.42,8442.0,145.9327,145.9725,145.7235,145.8331,8442.0
2024-10-01 14:20:00,146.47,146.48,146.32,146.44,8685.0,145.8829,145.8928,145.7335,145.853,8685.0
2024-10-01 14:30:00,146.47,146.58,145.98,146.12,8783.0,145.8829,145.9924,145.3948,145.5343,8783.0
2024-10-01 14:40:00,146.02,146.4,146.02,146.31,9429.0,145.4347,145.8132,145.4347,145.7235,9429.0
2024-10-01 14:50:00,146.26,146.52,146.26,146.43,6986.0,145.6737,145.9327,145.6737,145.843,6986.0
2024-10-01 15:00:00,146.38,146.46,146.27,146.46,7279.0,145.7932,145.8729,145.6837,145.8729,7279.0
2024-10-01 15:10:00,146.37,146.53,146.26,146.5,10571.0,145.7833,145.9426,145.6737,145.9128,10571.0
2024-10-01 15:20:00,146.44,146.66,146.42,146.62,11971.0,145.853,146.0721,145.8331,146.0323,11971.0
2024-10-01 15:30:00,146.57,146.57,146.17,146.47,24381.0,145.9825,145.9825,145.5841,145.8829,24381.0
2024-10-01 15:40:00,146.49,146.57,146.27,146.35,30272.0,145.9028,145.9825,145.6837,145.7634,30272.0
2024-10-01 15:50:00,146.29,146.66,146.24,146.56,128524.0,145.7036,146.0721,145.6538,145.9725,128524.0
2024-10-02 09:30:00,146.27,146.27,145.11,145.75,27911.0,145.6837,145.6837,144.5283,145.1658,27911.0
2024-10-02 09:40:00,145.69,146.44,145.5,146.36,39922.0,145.106,145.853,144.9168,145.7733,39922.0
2024-10-02 09:50:00,146.36,146.99,146.34,146.46,29209.0,145.7733,146.4008,145.7534,145.8729,29209.0
2024-10-02 10:00:00,146.43,146.59,146.12,146.35,15805.0,145.843,146.0024,145.5343,145.7634,15805.0
2024-10-02 10:10:00,146.42,146.81,146.32,146.47,11315.0,145.8331,146.2215,145.7335,145.8829,11315.0
2024-10-02 10:20:00,146.47,146.61,146.2,146.44,8504.0,145.8829,146.0223,145.614,145.853,8504.0
2024-10-02 10:30:00,146.47,146.58,146.29,146.47,16935.0,145.8829,145.9924,145.7036,145.8829,16935.0
2024-10-02 10:40:00,146.5,147.0,146.5,146.97,30906.0,145.9128,146.4108,145.9128,146.3809,30906.0
2024-10-02 10:50:00,146.95,147.03,146.59,146.65,10189.0,146.361,146.4406,146.0024,146.0622,10189.0
2024-10-02 11:00:00,146.65,146.92,146.57,146.88,7754.0,146.0622,146.3311,145.9825,146.2912,7754.0
2024-10-02 11:10:00,146.95,147.44,146.88,147.44,7557.0,146.361,146.849,146.2912,146.849,7557.0
2024-10-02 11:20:00,147.52,147.53,147.17,147.48,9698.0,146.9287,146.9386,146.5801,146.8888,9698.0
2024-10-02 11:30:00,147.48,147.58,147.32,147.43,5915.0,146.8888,146.9884,146.7295,146.839,5915.0
2024-10-02 11:40:00,147.46,147.65,147.29,147.29,8474.0,146.8689,147.0582,146.6996,146.6996,8474.0
2024-10-02 11:50:00,147.28,147.28,147.09,147.16,7257.0,146.6896,146.6896,146.5004,146.5701,7257.0
2024-10-02 12:00:00,147.16,147.31,147.04,147.25,8099.0,146.5701,146.7195,146.4506,146.6598,8099.0
2024-10-02 12:10:00,147.3,147.47,147.13,147.21,8510.0,146.7096,146.8789,146.5402,146.6199,8510.0
2024-10-02 12:20:00,147.13,147.39,147.13,147.33,11393.0,146.5402,146.7992,146.5402,146.7394,11393.0
2024-10-02 12:30:00,147.25,147.28,146.88,146.88,7442.0,146.6598,146.6896,146.2912,146.2912,7442.0
2024-10-02 12:40:00,146.93,147.05,146.84,147.02,6976.0,146.341,146.4606,146.2514,146.4307,6976.0
2024-10-02 12:50:00,147.06,147.12,146.92,146.95,8356.0,146.4705,146.5303,146.3311,146.361,8356.0
2024-10-02 13:00:00,146.9,146.95,146.79,146.91,6822.0,146.3112,146.361,146.2016,146.3211,6822.0
2024-10-02 13:10:00,146.91,146.99,146.82,146.97,7253.0,146.3211,146.4008,146.2315,146.3809,7253.0
2024-10-02 13:20:00,146.93,147.06,146.75,146.97,5943.0,146.341,146.4705,146.1618,146.3809,5943.0
2024-10-02 13:30:00,146.94,147.03,146.64,146.85,5113.0,146.351,146.4406,146.0522,146.2614,5113.0
2024-10-02 13:40:00,146.85,146.99,146.79,146.99,4950.0,146.2614,146.4008,146.2016,146.4008,4950.0
2024-10-02 13:50:00,147.08,147.17,147.03,147.03,9008.0,146.4904,146.5801,146.4406,146.4406,9008.0
2024-10-02 14:00:00,147.03,147.14,147.03,147.08,8790.0,146.4406,146.5502,146.4406,146.4904,8790.0
2024-10-02 14:10:00,147.08,147.21,147.04,147.1,10151.0,146.4904,146.6199,146.4506,146.5104,10151.0
2024-10-02 14:20:00,147.1,147.1,146.64,146.71,14255.0,146.5104,146.5104,146.0522,146.1219,14255.0
2024-10-02 14:30:00,146.73,146.86,146.66,146.75,8772.0,146.1418,146.2713,146.0721,146.1618,8772.0
2024-10-02 14:40:00,146.74,146.99,146.74,146.99,8010.0,146.1518,146.4008,146.1518,146.4008,8010.0
2024-10-02 14:50:00,146.97,146.98,146.88,146.93,9933.0,146.3809,146.3908,146.2912,146.341,9933.0
2024-10-02 15:00:00,146.92,147.06,146.87,146.97,9459.0,146.3311,146.4705,146.2813,146.3809,9459.0
2024-10-02 15:10:00,147.0,147.0,146.8,146.81,8585.0,146.4108,146.4108,146.2116,146.2215,8585.0
2024-10-02 15:20:00,146.85,147.05,146.78,147.03,72998.0,146.2614,146.4606,146.1916,146.4406,72998.0
2024-10-02 15:30:00,147.02,147.02,146.7,146.75,13441.0,146.4307,146.4307,146.112,146.1618,13441.0
2024-10-02 15:40:00,146.75,146.87,146.64,146.81,19383.0,146.1618,146.2813,146.0522,146.2215,19383.0
2024-10-02 15:50:00,146.75,146.84,146.49,146.57,115876.0,146.1618,146.2514,145.9028,145.9825,115876.0
2024-10-03 09:30:00,145.43,145.98,144.94,145.72,18791.0,144.8471,145.3948,144.359,145.1359,18791.0
2024-10-03 09:40:00,145.55,145.69,144.17,144.17,18736.0,144.9666,145.106,143.5921,143.5921,18736.0
2024-10-03 09:50:00,144.18,144.74,144.15,144.74,4245.0,143.6021,144.1598,143.5722,144.1598,4245.0
2024-10-03 10:00:00,144.66,145.68,144.65,145.48,11384.0,144.0801,145.0961,144.0702,144.8969,11384.0
2024-10-03 10:10:00,145.49,145.75,144.85,145.01,28310.0,144.9068,145.1658,144.2694,144.4287,28310.0
2024-10-03 10:20:00,145.01,145.14,144.51,144.91,26684.0,144.4287,144.5582,143.9307,144.3291,26684.0
2024-10-03 10:30:00,144.86,145.28,144.71,145.14,9072.0,144.2793,144.6977,144.1299,144.5582,9072.0
2024-10-03 10:40:00,145.16,145.39,144.78,145.36,10399.0,144.5781,144.8072,144.1997,144.7773,10399.0
2024-10-03 10:50:00,145.2,145.41,144.86,144.86,10757.0,144.618,144.8271,144.2793,144.2793,10757.0
2024-10-03 11:00:00,144.85,145.16,144.73,145.11,9944.0,144.2694,144.5781,144.1499,144.5283,9944.0
2024-10-03 11:10:00,145.11,145.11,144.81,145.06,4482.0,144.5283,144.5283,144.2295,144.4785,4482.0
2024-10-03 11:20:00,145.06,145.18,144.99,145.1,7717.0,144.4785,144.5981,144.4088,144.5184,7717.0
2024-10-03 11:30:00,145.08,145.24,145.08,145.23,1951.0,144.4985,144.6578,144.4985,144.6479,1951.0
2024-10-03 11:40:00,145.22,145.36,145.18,145.23,7861.0,144.6379,144.7773,144.5981,144.6479,7861.0
2024-10-03 11:50:00,145.28,145.28,145.03,145.03,2355.0,144.6977,144.6977,144.4487,144.4487,2355.0
2024-10-03 12:00:00,145.1,145.16,145.05,145.11,2106.0,144.5184,144.5781,144.4686,144.5283,2106.0
2024-10-03 12:10:00,145.15,145.45,145.13,145.42,6687.0,144.5682,144.867,144.5483,144.8371,6687.0
2024-10-03 12:20:00,145.44,145.5,145.24,145.25,2746.0,144.857,144.9168,144.6578,144.6678,2746.0
2024-10-03 12:30:00,145.24,145.24,145.07,145.1,4009.0,144.6578,144.6578,144.4885,144.5184,4009.0
2024-10-03 12:40:00,145.09,145.17,144.63,144.75,5307.0,144.5084,144.5881,144.0503,144.1698,5307.0
2024-10-03 12:50:00,144.51,144.85,144.43,144.78,4162.0,143.9307,144.2694,143.8511,144.1997,4162.0
2024-10-03 13:00:00,144.67,144.67,144.1,144.1,6546.0,144.0901,144.0901,143.5224,143.5224,6546.0
2024-10-03 13:10:00,144.1,144.27,144.09,144.21,5697.0,143.5224,143.6917,143.5124,143.6319,5697.0
2024-10-03 13:20:00,144.26,144.65,144.18,144.31,7403.0,143.6817,144.0702,143.6021,143.7315,7403.0
2024-10-03 13:30:00,144.41,144.54,144.34,144.36,7292.0,143.8311,143.9606,143.7614,143.7813,7292.0
2024-10-03 13:40:00,144.36,144.61,144.27,144.56,5604.0,143.7813,144.0303,143.6917,143.9805,5604.0
2024-10-03 13:50:00,144.56,144.61,144.45,144.51,6329.0,143.9805,144.0303,143.871,143.9307,6329.0
2024-10-03 14:00:00,144.53,144.66,144.49,144.64,4211.0,143.9507,144.0801,143.9108,144.0602,4211.0
2024-10-03 14:10:00,144.65,144.83,144.6,144.79,5810.0,144.0702,144.2495,144.0204,144.2096,5810.0
2024-10-03 14:20:00,144.84,144.93,144.68,144.86,7898.0,144.2594,144.3491,144.1001,144.2793,7898.0
2024-10-03 14:30:00,144.83,144.83,144.71,144.78,6482.0,144.2495,144.2495,144.1299,144.1997,6482.0
2024-10-03 14:40:00,144.78,144.81,144.55,144.55,4415.0,144.1997,144.2295,143.9706,143.9706,4415.0
2024-10-03 14:50:00,144.53,144.58,144.4,144.4,10338.0,143.9507,144.0005,143.8212,143.8212,10338.0
2024-10-03 15:00:00,144.34,144.77,144.34,144.73,14530.0,143.7614,144.1897,143.7614,144.1499,14530.0
2024-10-03 15:10:00,144.7,144.76,144.59,144.76,9747.0,144.12,144.1797,144.0104,144.1797,9747.0
2024-10-03 15:20:00,144.76,144.87,144.7,144.79,11779.0,144.1797,144.2893,144.12,144.2096,11779.0
2024-10-03 15:30:00,144.79,144.82,144.46,144.61,19086.0,144.2096,144.2395,143.8809,144.0303,19086.0
2024-10-03 15:40:00,144.63,144.66,144.4,144.64,23996.0,144.0503,144.0801,143.8212,144.0602,23996.0
2024-10-03 15:50:00,144.66,144.91,144.33,144.61,146854.0,144.0801,144.3291,143.7515,144.0303,146854.0
2024-10-04 09:30:00,146.2,146.42,145.38,145.66,42318.0,145.614,145.8331,144.7973,145.0761,42318.0
2024-10-04 09:40:00,145.85,146.06,145.59,145.81,4142.0,145.2654,145.4745,145.0064,145.2255,4142.0
2024-10-04 09:50:00,145.82,145.98,145.12,145.61,6929.0,145.2355,145.3948,144.5383,145.0263,6929.0
2024-10-04 10:00:00,145.59,146.12,145.48,145.6,5255.0,145.0064,145.5343,144.8969,145.0164,5255.0
2024-10-04 10:10:00,145.6,146.56,145.6,146.36,4437.0,145.0164,145.9725,145.0164,145.7733,4437.0
2024-10-04 10:20:00,146.46,146.46,145.42,145.65,24407.0,145.8729,145.8729,144.8371,145.0662,24407.0
2024-10-04 10:30:00,145.6,146.07,145.46,145.47,11118.0,145.0164,145.4845,144.8769,144.8869,11118.0
2024-10-04 10:40:00,145.49,145.81,145.46,145.73,19372.0,144.9068,145.2255,144.8769,145.1459,19372.0
2024-10-04 10:50:00,145.72,145.86,145.3,145.54,29352.0,145.1359,145.2753,144.7176,144.9566,29352.0
2024-10-04 11:00:00,145.53,145.64,145.38,145.43,16367.0,144.9467,145.0562,144.7973,144.8471,16367.0
2024-10-04 11:10:00,145.43,145.43,144.88,145.13,9605.0,144.8471,144.8471,144.2993,144.5483,9605.0
2024-10-04 11:20:00,145.06,145.07,144.78,144.81,12245.0,144.4785,144.4885,144.1997,144.2295,12245.0
2024-10-04 11:30:00,144.85,145.11,144.74,145.07,7088.0,144.2694,144.5283,144.1598,144.4885,7088.0
2024-10-04 11:40:00,145.14,145.24,145.0,145.0,17432.0,144.5582,144.6578,144.4188,144.4188,17432.0
2024-10-04 11:50:00,145.0,145.18,145.0,145.08,11362.0,144.4188,144.5981,144.4188,144.4985,11362.0
2024-10-04 12:00:00,145.06,145.3,144.81,144.86,16666.0,144.4785,144.7176,144.2295,144.2793,16666.0
2024-10-04 12:10:00,144.92,145.03,144.86,144.93,6470.0,144.3391,144.4487,144.2793,144.3491,6470.0
2024-10-04 12:20:00,144.99,144.99,144.67,144.67,2097.0,144.4088,144.4088,144.0901,144.0901,2097.0
2024-10-04 12:30:00,144.67,145.03,144.56,144.97,4007.0,144.0901,144.4487,143.9805,144.3889,4007.0
2024-10-04 12:40:00,144.91,145.05,144.91,144.91,2045.0,144.3291,144.4686,144.3291,144.3291,2045.0
2024-10-04 12:50:00,144.91,144.91,144.73,144.74,3715.0,144.3291,144.3291,144.1499,144.1598,3715.0
2024-10-04 13:00:00,144.73,144.85,144.73,144.79,4858.0,144.1499,144.2694,144.1499,144.2096,4858.0
2024-10-04 13:10:00,144.79,145.02,144.79,144.97,5390.0,144.2096,144.4387,144.2096,144.3889,5390.0
2024-10-04 13:20:00,144.98,145.01,144.66,144.66,2827.0,144.3989,144.4287,144.0801,144.0801,2827.0
2024-10-04 13:30:00,144.64,144.79,144.3,144.6,7144.0,144.0602,144.2096,143.7216,144.0204,7144.0
2024-10-04 13:40:00,144.49,144.76,144.49,144.68,6653.0,143.9108,144.1797,143.9108,144.1001,6653.0
2024-10-04 13:50:00,144.62,144.63,144.41,144.46,4182.0,144.0403,144.0503,143.8311,143.8809,4182.0
2024-10-04 14:00:00,144.41,144.56,144.32,144.36,3225.0,143.8311,143.9805,143.7415,143.7813,3225.0
2024-10-04 14:10:00,144.35,144.44,144.2,144.28,4139.0,143.7714,143.861,143.622,143.7017,4139.0
2024-10-04 14:20:00,144.32,144.6,144.28,144.51,9126.0,143.7415,144.0204,143.7017,143.9307,9126.0
2024-10-04 14:30:00,144.49,144.66,144.42,144.61,6362.0,143.9108,144.0801,143.8411,144.0303,6362.0
2024-10-04 14:40:00,144.6,144.62,144.49,144.5,5364.0,144.0204,144.0403,143.9108,143.9208,5364.0
2024-10-04 14:50:00,144.53,144.65,144.49,144.52,6148.0,143.9507,144.0702,143.9108,143.9407,6148.0
2024-10-04 15:00:00,144.56,144.68,144.39,144.64,6671.0,143.9805,144.1001,143.8112,144.0602,6671.0
2024-10-04 15:10:00,144.61,144.67,144.57,144.64,4964.0,144.0303,144.0901,143.9905,144.0602,4964.0
2024-10-04 15:20:00,144.61,144.94,144.59,144.82,7859.0,144.0303,144.359,144.0104,144.2395,7859.0
2024-10-04 15:30:00,144.79,145.13,144.75,145.09,10693.0,144.2096,144.5483,144.1698,144.5084,10693.0
2024-10-04 15:40:00,145.13,145.22,145.05,145.14,16201.0,144.5483,144.6379,144.4686,144.5582,16201.0
2024-10-04 15:50:00,145.14,145.25,144.94,144.97,93177.0,144.5582,144.6678,144.359,144.3889,93177.0
2024-10-07 09:30:00,144.13,144.45,142.83,143.44,15704.0,143.5523,143.871,142.2575,142.865,15704.0
2024-10-07 09:40:00,143.59,143.66,142.94,143.05,6300.0,143.0144,143.0841,142.367,142.4766,6300.0
2024-10-07 09:50:00,143.09,143.54,143.02,143.26,6020.0,142.5164,142.9646,142.4467,142.6858,6020.0
2024-10-07 10:00:00,143.18,143.53,143.09,143.43,6492.0,142.6061,142.9547,142.5164,142.8551,6492.0
2024-10-07 10:10:00,143.61,143.82,143.46,143.46,5854.0,143.0343,143.2435,142.885,142.885,5854.0
2024-10-07 10:20:00,143.41,143.41,143.16,143.26,2691.0,142.8352,142.8352,142.5862,142.6858,2691.0
2024-10-07 10:30:00,143.17,143.38,143.04,143.24,2537.0,142.5961,142.8053,142.4666,142.6658,2537.0
2024-10-07 10:40:00,143.24,143.37,143.22,143.22,4044.0,142.6658,142.7953,142.6459,142.6459,4044.0
2024-10-07 10:50:00,143.29,143.65,143.29,143.57,7370.0,142.7156,143.0742,142.7156,142.9945,7370.0
2024-10-07 11:00:00,143.48,144.08,143.34,143.91,48500.0,142.9049,143.5025,142.7654,143.3331,48500.0
2024-10-07 11:10:00,143.91,144.13,143.89,144.06,4193.0,143.3331,143.5523,143.3132,143.4825,4193.0
2024-10-07 11:20:00,144.04,144.18,143.85,143.88,5571.0,143.4626,143.6021,143.2734,143.3033,5571.0
2024-10-07 11:30:00,143.88,143.88,143.6,143.68,1545.0,143.3033,143.3033,143.0244,143.1041,1545.0
2024-10-07 11:40:00,143.68,143.83,143.51,143.62,3139.0,143.1041,143.2535,142.9348,143.0443,3139.0
2024-10-07 11:50:00,143.59,143.69,143.45,143.52,10270.0,143.0144,143.114,142.875,142.9447,10270.0
2024-10-07 12:00:00,143.52,143.74,143.45,143.64,4420.0,142.9447,143.1638,142.875,143.0642,4420.0
2024-10-07 12:10:00,143.63,143.7,143.46,143.5,5179.0,143.0543,143.124,142.885,142.9248,5179.0
2024-10-07 12:20:00,143.5,143.59,143.49,143.57,1420.0,142.9248,143.0144,142.9148,142.9945,1420.0
2024-10-07 12:30:00,143.57,143.7,143.5,143.7,2112.0,142.9945,143.124,142.9248,143.124,2112.0
2024-10-07 12:40:00,143.67,143.79,143.62,143.79,3682.0,143.0941,143.2136,143.0443,143.2136,3682.0
2024-10-07 12:50:00,143.8,143.97,143.77,143.93,7628.0,143.2236,143.3929,143.1937,143.3531,7628.0
2024-10-07 13:00:00,143.89,143.94,143.77,143.77,3051.0,143.3132,143.363,143.1937,143.1937,3051.0
2024-10-07 13:10:00,143.78,144.07,143.78,143.99,4958.0,143.2037,143.4925,143.2037,143.4128,4958.0
2024-10-07 13:20:00,144.01,144.01,143.9,143.97,3685.0,143.4327,143.4327,143.3232,143.3929,3685.0
2024-10-07 13:30:00,143.93,143.93,143.65,143.7,4754.0,143.3531,143.3531,143.0742,143.124,4754.0
2024-10-07 13:40:00,143.64,143.7,143.56,143.56,3152.0,143.0642,143.124,142.9845,142.9845,3152.0
2024-10-07 13:50:00,143.56,143.61,143.46,143.53,3159.0,142.9845,143.0343,142.885,142.9547,3159.0
2024-10-07 14:00:00,143.47,143.47,143.36,143.4,1634.0,142.8949,142.8949,142.7854,142.8252,1634.0
2024-10-07 14:10:00,143.44,143.74,143.44,143.69,8411.0,142.865,143.1638,142.865,143.114,8411.0
2024-10-07 14:20:00,143.7,143.86,143.7,143.84,4940.0,143.124,143.2833,143.124,143.2634,4940.0
2024-10-07 14:30:00,143.84,143.84,143.24,143.66,7415.0,143.2634,143.2634,142.6658,143.0841,7415.0
2024-10-07 14:40:00,143.7,143.71,143.24,143.28,22810.0,143.124,143.1339,142.6658,142.7057,22810.0
2024-10-07 14:50:00,143.32,143.5,143.1,143.16,14268.0,142.7455,142.9248,142.5264,142.5862,14268.0
2024-10-07 15:00:00,143.1,143.45,143.05,143.45,6407.0,142.5264,142.875,142.4766,142.875,6407.0
2024-10-07 15:10:00,143.46,143.64,143.35,143.57,10250.0,142.885,143.0642,142.7754,142.9945,10250.0
2024-10-07 15:20:00,143.57,143.71,143.51,143.51,5927.0,142.9945,143.1339,142.9348,142.9348,5927.0
2024-10-07 15:30:00,143.53,143.61,143.32,143.61,12260.0,142.9547,143.0343,142.7455,143.0343,12260.0
2024-10-07 15:40:00,143.61,143.84,143.42,143.81,14154.0,143.0343,143.2634,142.8451,143.2335,14154.0
2024-10-07 15:50:00,143.83,144.14,143.72,143.89,83244.0,143.2535,143.5622,143.1439,143.3132,83244.0
2024-10-08 09:30:00,144.0,144.65,144.0,144.45,15999.0,143.4228,144.0702,143.4228,143.871,15999.0
2024-10-08 09:40:00,144.58,145.24,144.36,144.74,6725.0,144.0005,144.6578,143.7813,144.1598,6725.0
2024-10-08 09:50:00,144.6,144.9,144.44,144.86,11206.0,144.0204,144.3192,143.861,144.2793,11206.0
2024-10-08 10:00:00,144.91,145.03,144.49,144.55,13927.0,144.3291,144.4487,143.9108,143.9706,13927.0
2024-10-08 10:10:00,144.51,144.52,144.06,144.44,5155.0,143.9307,143.9407,143.4825,143.861,5155.0
2024-10-08 10:20:00,144.37,144.48,144.14,144.22,9193.0,143.7913,143.9009,143.5622,143.6419,9193.0
2024-10-08 10:30:00,144.24,144.32,144.12,144.29,8228.0,143.6618,143.7415,143.5423,143.7116,8228.0
2024-10-08 10:40:00,144.27,144.87,144.06,144.47,13405.0,143.6917,144.2893,143.4825,143.8909,13405.0
2024-10-08 10:50:00,144.47,144.73,144.46,144.72,6289.0,143.8909,144.1499,143.8809,144.1399,6289.0
2024-10-08 11:00:00,144.75,144.84,144.72,144.82,5755.0,144.1698,144.2594,144.1399,144.2395,5755.0
2024-10-08 11:10:00,144.86,144.87,144.69,144.83,3438.0,144.2793,144.2893,144.11,144.2495,3438.0
2024-10-08 11:20:00,144.72,144.85,144.53,144.6,6004.0,144.1399,144.2694,143.9507,144.0204,6004.0
2024-10-08 11:30:00,144.69,144.84,144.43,144.6,7814.0,144.11,144.2594,143.8511,144.0204,7814.0
2024-10-08 11:40:00,144.67,144.83,144.66,144.66,7411.0,144.0901,144.2495,144.0801,144.0801,7411.0
2024-10-08 11:50:00,144.69,144.76,144.57,144.64,3270.0,144.11,144.1797,143.9905,144.0602,3270.0
2024-10-08 12:00:00,144.74,144.77,144.48,144.55,3251.0,144.1598,144.1897,143.9009,143.9706,3251.0
2024-10-08 12:10:00,144.62,144.62,144.08,144.22,6047.0,144.0403,144.0403,143.5025,143.6419,6047.0
2024-10-08 12:20:00,144.05,144.22,144.05,144.16,4591.0,143.4726,143.6419,143.4726,143.5821,4591.0
2024-10-08 12:30:00,144.1,144.42,144.0,144.29,7256.0,143.5224,143.8411,143.4228,143.7116,7256.0
2024-10-08 12:40:00,144.38,144.42,144.27,144.28,4834.0,143.8013,143.8411,143.6917,143.7017,4834.0
2024-10-08 12:50:00,144.33,144.4,144.25,144.34,1415.0,143.7515,143.8212,143.6718,143.7614,1415.0
2024-10-08 13:00:00,144.29,144.36,143.92,143.93,4932.0,143.7116,143.7813,143.3431,143.3531,4932.0
2024-10-08 13:10:00,143.93,144.02,143.84,143.94,9028.0,143.3531,143.4427,143.2634,143.363,9028.0
2024-10-08 13:20:00,143.96,144.13,143.96,144.09,6718.0,143.3829,143.5523,143.3829,143.5124,6718.0
2024-10-08 13:30:00,144.02,144.09,144.02,144.05,4052.0,143.4427,143.5124,143.4427,143.4726,4052.0
2024-10-08 13:40:00,144.0,144.25,143.99,144.12,10753.0,143.4228,143.6718,143.4128,143.5423,10753.0
2024-10-08 13:50:00,144.11,144.41,144.06,144.4,2954.0,143.5323,143.8311,143.4825,143.8212,2954.0
2024-10-08 14:00:00,144.5,144.61,144.38,144.39,4319.0,143.9208,144.0303,143.8013,143.8112,4319.0
2024-10-08 14:10:00,144.44,144.54,144.39,144.49,7805.0,143.861,143.9606,143.8112,143.9108,7805.0
2024-10-08 14:20:00,144.5,144.5,144.25,144.28,7493.0,143.9208,143.9208,143.6718,143.7017,7493.0
2024-10-08 14:30:00,144.3,144.6,144.3,144.46,6739.0,143.7216,144.0204,143.7216,143.8809,6739.0
2024-10-08 14:40:00,144.52,144.55,144.43,144.5,4528.0,143.9407,143.9706,143.8511,143.9208,4528.0
2024-10-08 14:50:00,144.54,144.7,144.54,144.63,6331.0,143.9606,144.12,143.9606,144.0503,6331.0
2024-10-08 15:00:00,144.6,144.63,144.46,144.6,12380.0,144.0204,144.0503,143.8809,144.0204,12380.0
2024-10-08 15:10:00,144.56,144.76,144.55,144.76,8912.0,143.9805,144.1797,143.9706,144.1797,8912.0
2024-10-08 15:20:00,144.7,144.77,144.63,144.72,21881.0,144.12,144.1897,144.0503,144.1399,21881.0
2024-10-08 15:30:00,144.72,144.94,144.71,144.91,16500.0,144.1399,144.359,144.1299,144.3291,16500.0
2024-10-08 15:40:00,144.94,145.09,144.77,144.85,36654.0,144.359,144.5084,144.1897,144.2694,36654.0
2024-10-08 15:50:00,144.78,144.91,144.59,144.6,98406.0,144.1997,144.3291,144.0104,144.0204,98406.0
2024-10-09 09:30:00,145.03,145.42,144.63,145.42,20896.0,144.4487,144.8371,144.0503,144.8371,20896.0
2024-10-09 09:40:00,145.28,145.52,145.18,145.24,6481.0,144.6977,144.9367,144.5981,144.6578,6481.0
2024-10-09 09:50:00,145.3,145.36,144.8,145.19,7346.0,144.7176,144.7773,144.2196,144.608,7346.0
2024-10-09 10:00:00,145.15,145.36,145.01,145.31,24703.0,144.5682,144.7773,144.4287,144.7275,24703.0
2024-10-09 10:10:00,145.35,145.4,144.79,144.79,6545.0,144.7674,144.8172,144.2096,144.2096,6545.0
2024-10-09 10:20:00,144.67,144.74,144.18,144.47,13604.0,144.0901,144.1598,143.6021,143.8909,13604.0
2024-10-09 10:30:00,144.47,144.53,144.25,144.43,5158.0,143.8909,143.9507,143.6718,143.8511,5158.0
2024-10-09 10:40:00,144.36,144.72,144.36,144.72,4773.0,143.7813,144.1399,143.7813,144.1399,4773.0
2024-10-09 10:50:00,144.74,144.87,144.73,144.77,1918.0,144.1598,144.2893,144.1499,144.1897,1918.0
2024-10-09 11:00:00,144.77,144.89,144.66,144.77,2969.0,144.1897,144.3092,144.0801,144.1897,2969.0
2024-10-09 11:10:00,144.74,144.8,144.7,144.76,3068.0,144.1598,144.2196,144.12,144.1797,3068.0
2024-10-09 11:20:00,144.78,144.99,144.75,144.75,9606.0,144.1997,144.4088,144.1698,144.1698,9606.0
2024-10-09 11:30:00,144.76,144.96,144.76,144.96,4392.0,144.1797,144.3789,144.1797,144.3789,4392.0
2024-10-09 11:40:00,145.02,145.43,145.02,145.43,3028.0,144.4387,144.8471,144.4387,144.8471,3028.0
2024-10-09 11:50:00,145.48,145.59,145.28,145.28,5640.0,144.8969,145.0064,144.6977,144.6977,5640.0
2024-10-09 12:00:00,145.28,145.28,145.05,145.13,2881.0,144.6977,144.6977,144.4686,144.5483,2881.0
2024-10-09 12:10:00,145.22,145.39,145.17,145.18,3226.0,144.6379,144.8072,144.5881,144.5981,3226.0
2024-10-09 12:20:00,145.25,145.43,145.25,145.32,1432.0,144.6678,144.8471,144.6678,144.7375,1432.0
2024-10-09 12:30:00,145.25,145.25,144.96,144.96,1805.0,144.6678,144.6678,144.3789,144.3789,1805.0
2024-10-09 12:40:00,145.05,145.18,144.98,145.15,2313.0,144.4686,144.5981,144.3989,144.5682,2313.0
2024-10-09 12:50:00,145.15,145.15,144.84,144.91,3854.0,144.5682,144.5682,144.2594,144.3291,3854.0
2024-10-09 13:00:00,144.99,144.99,144.86,144.93,1319.0,144.4088,144.4088,144.2793,144.3491,1319.0
2024-10-09 13:10:00,144.97,145.31,144.92,145.31,3031.0,144.3889,144.7275,144.3391,144.7275,3031.0
2024-10-09 13:20:00,145.29,145.37,145.24,145.29,6300.0,144.7076,144.7873,144.6578,144.7076,6300.0
2024-10-09 13:30:00,145.35,145.41,144.98,144.99,4545.0,144.7674,144.8271,144.3989,144.4088,4545.0
2024-10-09 13:40:00,145.04,145.04,144.83,144.83,2050.0,144.4586,144.4586,144.2495,144.2495,2050.0
2024-10-09 13:50:00,144.88,144.96,144.51,144.67,6963.0,144.2993,144.3789,143.9307,144.0901,6963.0
2024-10-09 14:00:00,144.73,144.97,144.7,144.94,3513.0,144.1499,144.3889,144.12,144.359,3513.0
2024-10-09 14:10:00,144.88,144.88,144.62,144.65,2255.0,144.2993,144.2993,144.0403,144.0702,2255.0
2024-10-09 14:20:00,144.59,144.67,144.47,144.65,3417.0,144.0104,144.0901,143.8909,144.0702,3417.0
2024-10-09 14:30:00,144.61,144.68,144.48,144.53,2815.0,144.0303,144.1001,143.9009,143.9507,2815.0
2024-10-09 14:40:00,144.54,144.75,144.54,144.71,14022.0,143.9606,144.1698,143.9606,144.1299,14022.0
2024-10-09 14:50:00,144.69,144.74,144.6,144.66,6352.0,144.11,144.1598,144.0204,144.0801,6352.0
2024-10-09 15:00:00,144.68,144.81,144.63,144.79,6377.0,144.1001,144.2295,144.0503,144.2096,6377.0
2024-10-09 15:10:00,144.8,144.9,144.75,144.89,5187.0,144.2196,144.3192,144.1698,144.3092,5187.0
2024-10-09 15:20:00,144.91,144.95,144.64,144.69,6663.0,144.3291,144.369,144.0602,144.11,6663.0
2024-10-09 15:30:00,144.68,145.03,144.67,144.97,4831.0,144.1001,144.4487,144.0901,144.3889,4831.0
2024-10-09 15:40:00,144.91,145.01,144.81,144.95,11004.0,144.3291,144.4287,144.2295,144.369,11004.0
2024-10-09 15:50:00,144.91,145.16,144.76,144.82,53264.0,144.3291,144.5781,144.1797,144.2395,53264.0
2024-10-10 09:30:00,143.21,143.61,142.92,143.3,11063.0,142.636,143.0343,142.3471,142.7256,11063.0
2024-10-10 09:40:00,143.57,144.33,143.57,143.97,10074.0,142.9945,143.7515,142.9945,143.3929,10074.0
2024-10-10 09:50:00,143.95,144.35,143.56,143.56,8137.0,143.373,143.7714,142.9845,142.9845,8137.0
2024-10-10 10:00:00,143.63,144.18,143.62,144.15,6147.0,143.0543,143.6021,143.0443,143.5722,6147.0
2024-10-10 10:10:00,144.26,144.41,143.95,143.95,10775.0,143.6817,143.8311,143.373,143.373,10775.0
2024-10-10 10:20:00,144.0,144.17,143.82,143.98,5789.0,143.4228,143.5921,143.2435,143.4029,5789.0
2024-10-10 10:30:00,143.92,144.19,143.82,144.19,6528.0,143.3431,143.612,143.2435,143.612,6528.0
2024-10-10 10:40:00,144.14,144.28,144.01,144.09,3773.0,143.5622,143.7017,143.4327,143.5124,3773.0
2024-10-10 10:50:00,144.09,144.15,143.66,143.8,15808.0,143.5124,143.5722,143.0841,143.2236,15808.0
2024-10-10 11:00:00,143.77,144.17,143.75,144.12,15475.0,143.1937,143.5921,143.1738,143.5423,15475.0
2024-10-10 11:10:00,144.09,144.35,144.09,144.17,5704.0,143.5124,143.7714,143.5124,143.5921,5704.0
2024-10-10 11:20:00,144.17,144.21,143.84,143.94,7188.0,143.5921,143.6319,143.2634,143.363,7188.0
2024-10-10 11:30:00,143.99,144.09,143.92,144.02,6218.0,143.4128,143.5124,143.3431,143.4427,6218.0
2024-10-10 11:40:00,144.03,144.07,143.82,143.86,2700.0,143.4527,143.4925,143.2435,143.2833,2700.0
2024-10-10 11:50:00,143.88,143.88,143.79,143.86,1899.0,143.3033,143.3033,143.2136,143.2833,1899.0
2024-10-10 12:00:00,143.88,143.91,143.71,143.71,4119.0,143.3033,143.3331,143.1339,143.1339,4119.0
2024-10-10 12:10:00,143.76,143.85,143.73,143.83,1471.0,143.1837,143.2734,143.1539,143.2535,1471.0
2024-10-10 12:20:00,143.87,144.08,143.85,144.08,8523.0,143.2933,143.5025,143.2734,143.5025,8523.0
2024-10-10 12:30:00,144.05,144.2,144.01,144.14,8318.0,143.4726,143.622,143.4327,143.5622,8318.0
2024-10-10 12:40:00,144.09,144.1,143.54,143.63,3983.0,143.5124,143.5224,142.9646,143.0543,3983.0
2024-10-10 12:50:00,143.63,143.78,143.59,143.68,2364.0,143.0543,143.2037,143.0144,143.1041,2364.0
2024-10-10 13:00:00,143.6,143.68,143.33,143.35,3960.0,143.0244,143.1041,142.7555,142.7754,3960.0
2024-10-10 13:10:00,143.4,143.59,143.33,143.58,1894.0,142.8252,143.0144,142.7555,143.0045,1894.0
2024-10-10 13:20:00,143.64,143.72,143.54,143.58,2161.0,143.0642,143.1439,142.9646,143.0045,2161.0
2024-10-10 13:30:00,143.53,143.65,143.53,143.59,1150.0,142.9547,143.0742,142.9547,143.0144,1150.0
2024-10-10 13:40:00,143.63,143.63,143.49,143.49,705.0,143.0543,143.0543,142.9148,142.9148,705.0
2024-10-10 13:50:00,143.36,143.66,143.35,143.66,2083.0,142.7854,143.0841,142.7754,143.0841,2083.0
2024-10-10 14:00:00,143.68,143.68,143.5,143.5,2222.0,143.1041,143.1041,142.9248,142.9248,2222.0
2024-10-10 14:10:00,143.49,143.49,143.2,143.21,3805.0,142.9148,142.9148,142.626,142.636,3805.0
2024-10-10 14:20:00,143.17,143.25,143.05,143.21,19844.0,142.5961,142.6758,142.4766,142.636,19844.0
2024-10-10 14:30:00,143.19,143.2,143.1,143.16,30683.0,142.616,142.626,142.5264,142.5862,30683.0
2024-10-10 14:40:00,143.15,143.21,142.91,143.09,15587.0,142.5762,142.636,142.3372,142.5164,15587.0
2024-10-10 14:50:00,143.08,143.13,142.96,142.99,7107.0,142.5065,142.5563,142.387,142.4168,7107.0
2024-10-10 15:00:00,142.96,142.96,142.76,142.82,6746.0,142.387,142.387,142.1878,142.2475,6746.0
2024-10-10 15:10:00,142.84,142.87,142.59,142.7,16497.0,142.2674,142.2973,142.0184,142.128,16497.0
2024-10-10 15:20:00,142.7,143.0,142.7,142.9,12248.0,142.128,142.4268,142.128,142.3272,12248.0
2024-10-10 15:30:00,142.89,143.07,142.88,143.07,22897.0,142.3172,142.4965,142.3073,142.4965,22897.0
2024-10-10 15:40:00,143.06,143.1,142.79,142.79,24693.0,142.4866,142.5264,142.2176,142.2176,24693.0
2024-10-10 15:50:00,142.88,143.24,142.68,142.75,139943.0,142.3073,142.6658,142.1081,142.1778,139943.0
2024-10-11 09:30:00,143.06,144.18,143.06,144.05,9207.0,142.4866,143.6021,142.4866,143.4726,9207.0
2024-10-11 09:40:00,144.1,144.1,143.42,143.44,3752.0,143.5224,143.5224,142.8451,142.865,3752.0
2024-10-11 09:50:00,143.44,144.06,143.26,143.58,35013.0,142.865,143.4825,142.6858,143.0045,35013.0
2024-10-11 10:00:00,143.69,143.85,143.4,143.75,41614.0,143.114,143.2734,142.8252,143.1738,41614.0
2024-10-11 10:10:00,143.87,144.45,143.77,144.39,24641.0,143.2933,143.871,143.1937,143.8112,24641.0
2024-10-11 10:20:00,144.34,144.76,144.31,144.49,6325.0,143.7614,144.1797,143.7315,143.9108,6325.0
2024-10-11 10:30:00,144.5,144.53,144.21,144.31,3928.0,143.9208,143.9507,143.6319,143.7315,3928.0
2024-10-11 10:40:00,144.32,144.47,144.27,144.4,7624.0,143.7415,143.8909,143.6917,143.8212,7624.0
2024-10-11 10:50:00,144.42,144.94,144.41,144.84,8783.0,143.8411,144.359,143.8311,144.2594,8783.0
2024-10-11 11:00:00,144.81,144.99,144.62,144.99,4970.0,144.2295,144.4088,144.0403,144.4088,4970.0
2024-10-11 11:10:00,144.99,145.06,144.66,144.66,3850.0,144.4088,144.4785,144.0801,144.0801,3850.0
2024-10-11 11:20:00,144.64,144.72,144.43,144.58,7141.0,144.0602,144.1399,143.8511,144.0005,7141.0
2024-10-11 11:30:00,144.59,144.81,144.58,144.79,5238.0,144.0104,144.2295,144.0005,144.2096,5238.0
2024-10-11 11:40:00,144.81,144.81,144.32,144.37,6388.0,144.2295,144.2295,143.7415,143.7913,6388.0
2024-10-11 11:50:00,144.36,144.45,144.23,144.37,12061.0,143.7813,143.871,143.6519,143.7913,12061.0
2024-10-11 12:00:00,144.37,144.43,143.81,143.81,9362.0,143.7913,143.8511,143.2335,143.2335,9362.0
2024-10-11 12:10:00,143.88,143.98,143.78,143.79,16182.0,143.3033,143.4029,143.2037,143.2136,16182.0
2024-10-11 12:20:00,143.78,143.78,143.39,143.47,7993.0,143.2037,143.2037,142.8152,142.8949,7993.0
2024-10-11 12:30:00,143.52,143.61,143.37,143.37,6043.0,142.9447,143.0343,142.7953,142.7953,6043.0
2024-10-11 12:40:00,143.46,143.5,143.32,143.5,6099.0,142.885,142.9248,142.7455,142.9248,6099.0
2024-10-11 12:50:00,143.46,143.54,143.28,143.44,6100.0,142.885,142.9646,142.7057,142.865,6100.0
2024-10-11 13:00:00,143.5,143.5,143.24,143.27,4802.0,142.9248,142.9248,142.6658,142.6957,4802.0
2024-10-11 13:10:00,143.27,143.4,143.27,143.38,8766.0,142.6957,142.8252,142.6957,142.8053,8766.0
2024-10-11 13:20:00,143.39,143.65,143.35,143.62,17397.0,142.8152,143.0742,142.7754,143.0443,17397.0
2024-10-11 13:30:00,143.64,143.89,143.64,143.79,19796.0,143.0642,143.3132,143.0642,143.2136,19796.0
2024-10-11 13:40:00,143.79,143.93,143.79,143.88,3026.0,143.2136,143.3531,143.2136,143.3033,3026.0
2024-10-11 13:50:00,143.84,143.87,143.73,143.73,3088.0,143.2634,143.2933,143.1539,143.1539,3088.0
2024-10-11 14:00:00,143.73,143.85,143.67,143.71,6613.0,143.1539,143.2734,143.0941,143.1339,6613.0
2024-10-11 14:10:00,143.69,143.82,143.65,143.66,8662.0,143.114,143.2435,143.0742,143.0841,8662.0
2024-10-11 14:20:00,143.67,143.75,143.65,143.71,4670.0,143.0941,143.1738,143.0742,143.1339,4670.0
2024-10-11 14:30:00,143.71,143.83,143.54,143.58,8903.0,143.1339,143.2535,142.9646,143.0045,8903.0
2024-10-11 14:40:00,143.59,143.79,143.55,143.79,6194.0,143.0144,143.2136,142.9746,143.2136,6194.0
2024-10-11 14:50:00,143.76,143.86,143.73,143.82,6817.0,143.1837,143.2833,143.1539,143.2435,6817.0
2024-10-11 15:00:00,143.78,143.86,143.66,143.81,7467.0,143.2037,143.2833,143.0841,143.2335,7467.0
2024-10-11 15:10:00,143.87,144.12,143.87,144.06,7967.0,143.2933,143.5423,143.2933,143.4825,7967.0
2024-10-11 15:20:00,144.07,144.13,143.91,144.07,17817.0,143.4925,143.5523,143.3331,143.4925,17817.0
2024-10-11 15:30:00,144.07,144.28,143.75,143.76,13905.0,143.4925,143.7017,143.1738,143.1837,13905.0
2024-10-11 15:40:00,143.77,144.08,143.73,144.05,16266.0,143.1937,143.5025,143.1539,143.4726,16266.0
2024-10-11 15:50:00,144.0,144.04,143.6,143.8,174750.0,143.4228,143.4626,143.0244,143.2236,174750.0
2024-10-14 09:30:00,144.0,144.36,142.82,143.13,31225.0,143.4228,143.7813,142.2475,142.5563,31225.0
2024-10-14 09:40:00,143.13,143.89,142.87,143.89,16608.0,142.5563,143.3132,142.2973,143.3132,16608.0
2024-10-14 09:50:00,143.81,143.91,143.37,143.47,12281.0,143.2335,143.3331,142.7953,142.8949,12281.0
2024-10-14 10:00:00,143.47,144.04,143.47,143.72,8686.0,142.8949,143.4626,142.8949,143.1439,8686.0
2024-10-14 10:10:00,143.93,144.34,143.74,144.33,6378.0,143.3531,143.7614,143.1638,143.7515,6378.0
2024-10-14 10:20:00,144.26,144.57,144.22,144.41,6822.0,143.6817,143.9905,143.6419,143.8311,6822.0
2024-10-14 10:30:00,144.43,144.63,144.39,144.51,10476.0,143.8511,144.0503,143.8112,143.9307,10476.0
2024-10-14 10:40:00,144.45,144.45,144.16,144.16,7749.0,143.871,143.871,143.5821,143.5821,7749.0
2024-10-14 10:50:00,144.09,144.51,144.09,144.5,6367.0,143.5124,143.9307,143.5124,143.9208,6367.0
2024-10-14 11:00:00,144.46,144.72,144.23,144.66,9658.0,143.8809,144.1399,143.6519,144.0801,9658.0
2024-10-14 11:10:00,144.81,144.9,144.7,144.85,7119.0,144.2295,144.3192,144.12,144.2694,7119.0
2024-10-14 11:20:00,144.77,144.82,144.51,144.72,10597.0,144.1897,144.2395,143.9307,144.1399,10597.0
2024-10-14 11:30:00,144.69,144.95,144.6,144.94,8960.0,144.11,144.369,144.0204,144.359,8960.0
2024-10-14 11:40:00,144.87,145.07,144.85,144.85,8039.0,144.2893,144.4885,144.2694,144.2694,8039.0
2024-10-14 11:50:00,144.84,145.02,144.83,144.9,5271.0,144.2594,144.4387,144.2495,144.3192,5271.0
2024-10-14 12:00:00,144.86,144.99,144.68,144.74,22274.0,144.2793,144.4088,144.1001,144.1598,22274.0
2024-10-14 12:10:00,144.7,144.7,144.27,144.27,3564.0,144.12,144.12,143.6917,143.6917,3564.0
2024-10-14 12:20:00,144.27,144.44,144.27,144.38,6336.0,143.6917,143.861,143.6917,143.8013,6336.0
2024-10-14 12:30:00,144.38,144.5,144.38,144.45,4400.0,143.8013,143.9208,143.8013,143.871,4400.0
2024-10-14 12:40:00,144.49,144.52,144.24,144.28,7378.0,143.9108,143.9407,143.6618,143.7017,7378.0
2024-10-14 12:50:00,144.32,144.35,144.24,144.33,4747.0,143.7415,143.7714,143.6618,143.7515,4747.0
2024-10-14 13:00:00,144.41,144.41,144.19,144.19,3610.0,143.8311,143.8311,143.612,143.612,3610.0
2024-10-14 13:10:00,144.23,144.23,144.03,144.03,2432.0,143.6519,143.6519,143.4527,143.4527,2432.0
2024-10-14 13:20:00,144.08,144.17,143.86,144.11,9679.0,143.5025,143.5921,143.2833,143.5323,9679.0
2024-10-14 13:30:00,144.14,144.15,143.98,144.15,5225.0,143.5622,143.5722,143.4029,143.5722,5225.0
2024-10-14 13:40:00,144.13,144.29,144.03,144.03,6320.0,143.5523,143.7116,143.4527,143.4527,6320.0
2024-10-14 13:50:00,144.11,144.29,144.08,144.18,4506.0,143.5323,143.7116,143.5025,143.6021,4506.0
2024-10-14 14:00:00,144.19,144.34,144.08,144.33,13235.0,143.612,143.7614,143.5025,143.7515,13235.0
2024-10-14 14:10:00,144.3,144.3,144.21,144.27,9254.0,143.7216,143.7216,143.6319,143.6917,9254.0
2024-10-14 14:20:00,144.22,144.41,144.22,144.38,10619.0,143.6419,143.8311,143.6419,143.8013,10619.0
2024-10-14 14:30:00,144.34,144.54,144.3,144.4,5874.0,143.7614,143.9606,143.7216,143.8212,5874.0
2024-10-14 14:40:00,144.47,144.56,144.44,144.5,9235.0,143.8909,143.9805,143.861,143.9208,9235.0
2024-10-14 14:50:00,144.48,144.53,144.26,144.33,8798.0,143.9009,143.9507,143.6817,143.7515,8798.0
2024-10-14 15:00:00,144.33,144.44,144.17,144.25,18742.0,143.7515,143.861,143.5921,143.6718,18742.0
2024-10-14 15:10:00,144.25,144.26,144.14,144.15,22868.0,143.6718,143.6817,143.5622,143.5722,22868.0
2024-10-14 15:20:00,144.18,144.47,144.15,144.47,26875.0,143.6021,143.8909,143.5722,143.8909,26875.0
2024-10-14 15:30:00,144.47,144.56,144.37,144.42,33432.0,143.8909,143.9805,143.7913,143.8411,33432.0
2024-10-14 15:40:00,144.41,144.51,144.27,144.41,50462.0,143.8311,143.9307,143.6917,143.8311,50462.0
2024-10-14 15:50:00,144.45,144.45,144.03,144.25,255233.0,143.871,143.871,143.4527,143.6718,255233.0
2024-10-15 09:30:00,144.35,144.84,144.06,144.63,16990.0,143.7714,144.2594,143.4825,144.0503,16990.0
2024-10-15 09:40:00,144.65,146.0,144.46,145.89,32246.0,144.0702,145.4148,143.8809,145.3052,32246.0
2024-10-15 09:50:00,145.89,146.09,145.27,145.29,37545.0,145.3052,145.5044,144.6877,144.7076,37545.0
2024-10-15 10:00:00,145.28,145.99,145.28,145.99,38573.0,144.6977,145.4048,144.6977,145.4048,38573.0
2024-10-15 10:10:00,146.05,146.66,145.96,146.63,17079.0,145.4646,146.0721,145.3749,146.0422,17079.0
2024-10-15 10:20:00,146.63,146.66,146.49,146.55,9195.0,146.0422,146.0721,145.9028,145.9626,9195.0
2024-10-15 10:30:00,146.48,146.51,145.96,146.03,17266.0,145.8928,145.9227,145.3749,145.4446,17266.0
2024-10-15 10:40:00,146.18,146.33,145.73,146.06,21295.0,145.594,145.7434,145.1459,145.4745,21295.0
2024-10-15 10:50:00,146.03,146.03,145.65,145.77,11778.0,145.4446,145.4446,145.0662,145.1857,11778.0
2024-10-15 11:00:00,145.72,145.79,145.38,145.55,18561.0,145.1359,145.2056,144.7973,144.9666,18561.0
2024-10-15 11:10:00,145.55,145.7,145.32,145.55,18286.0,144.9666,145.116,144.7375,144.9666,18286.0
2024-10-15 11:20:00,145.55,145.74,145.55,145.63,7601.0,144.9666,145.1558,144.9666,145.0463,7601.0
2024-10-15 11:30:00,145.57,145.63,145.48,145.54,9855.0,144.9865,145.0463,144.8969,144.9566,9855.0
2024-10-15 11:40:00,145.45,145.56,145.1,145.18,5468.0,144.867,144.9765,144.5184,144.5981,5468.0
2024-10-15 11:50:00,145.07,145.28,145.05,145.28,9300.0,144.4885,144.6977,144.4686,144.6977,9300.0
2024-10-15 12:00:00,145.25,145.73,145.13,145.71,6033.0,144.6678,145.1459,144.5483,145.1259,6033.0
2024-10-15 12:10:00,145.72,145.96,145.72,145.96,5284.0,145.1359,145.3749,145.1359,145.3749,5284.0
2024-10-15 12:20:00,145.92,146.02,145.84,146.01,9565.0,145.3351,145.4347,145.2554,145.4247,9565.0
2024-10-15 12:30:00,146.04,146.04,145.68,145.69,11935.0,145.4546,145.4546,145.0961,145.106,11935.0
2024-10-15 12:40:00,145.69,145.7,145.41,145.48,10509.0,145.106,145.116,144.8271,144.8969,10509.0
2024-10-15 12:50:00,145.47,145.47,145.13,145.13,4812.0,144.8869,144.8869,144.5483,144.5483,4812.0
2024-10-15 13:00:00,145.19,145.32,145.11,145.17,11562.0,144.608,144.7375,144.5283,144.5881,11562.0
2024-10-15 13:10:00,145.11,145.4,145.04,145.39,11148.0,144.5283,144.8172,144.4586,144.8072,11148.0
2024-10-15 13:20:00,145.4,145.4,145.05,145.13,4299.0,144.8172,144.8172,144.4686,144.5483,4299.0
2024-10-15 13:30:00,145.07,145.28,144.98,145.24,8273.0,144.4885,144.6977,144.3989,144.6578,8273.0
2024-10-15 13:40:00,145.31,145.47,145.3,145.34,10074.0,144.7275,144.8869,144.7176,144.7574,10074.0
2024-10-15 13:50:00,145.37,145.4,145.0,145.0,6662.0,144.7873,144.8172,144.4188,144.4188,6662.0
2024-10-15 14:00:00,145.01,145.1,144.87,144.94,9394.0,144.4287,144.5184,144.2893,144.359,9394.0
2024-10-15 14:10:00,144.98,145.11,144.91,144.94,7812.0,144.3989,144.5283,144.3291,144.359,7812.0
2024-10-15 14:20:00,144.94,145.06,144.83,144.92,12144.0,144.359,144.4785,144.2495,144.3391,12144.0
2024-10-15 14:30:00,144.92,145.01,144.76,144.76,8987.0,144.3391,144.4287,144.1797,144.1797,8987.0
2024-10-15 14:40:00,144.83,144.85,144.7,144.72,6159.0,144.2495,144.2694,144.12,144.1399,6159.0
2024-10-15 14:50:00,144.72,144.74,144.64,144.69,7371.0,144.1399,144.1598,144.0602,144.11,7371.0
2024-10-15 15:00:00,144.69,144.76,144.38,144.38,12767.0,144.11,144.1797,143.8013,143.8013,12767.0
2024-10-15 15:10:00,144.37,144.53,144.35,144.51,10172.0,143.7913,143.9507,143.7714,143.9307,10172.0
2024-10-15 15:20:00,144.53,144.76,144.44,144.56,22334.0,143.9507,144.1797,143.861,143.9805,22334.0
2024-10-15 15:30:00,144.58,144.63,144.32,144.56,21933.0,144.0005,144.0503,143.7415,143.9805,21933.0
2024-10-15 15:40:00,144.57,144.71,144.5,144.71,25969.0,143.9905,144.1299,143.9208,144.1299,25969.0
2024-10-15 15:50:00,144.72,144.93,144.49,144.59,117740.0,144.1399,144.3491,143.9108,144.0104,117740.0
2024-10-16 09:30:00,141.51,142.57,140.01,140.24,51888.0,140.9428,141.9985,139.4488,139.6779,51888.0
2024-10-16 09:40:00,140.2,140.6,139.34,140.34,23146.0,139.638,140.0364,138.7815,139.7775,23146.0
2024-10-16 09:50:00,140.32,140.96,139.88,140.9,33409.0,139.7575,140.395,139.3193,140.3352,33409.0
2024-10-16 10:00:00,140.94,141.94,140.94,141.92,26190.0,140.3751,141.371,140.3751,141.3511,26190.0
2024-10-16 10:10:00,141.81,142.0,141.65,141.65,13322.0,141.2416,141.4308,141.0822,141.0822,13322.0
2024-10-16 10:20:00,141.55,141.55,140.87,140.99,31804.0,140.9826,140.9826,140.3053,140.4249,31804.0
2024-10-16 10:30:00,140.98,141.02,140.8,140.97,28003.0,140.4149,140.4547,140.2356,140.4049,28003.0
2024-10-16 10:40:00,140.85,140.96,140.18,140.31,16370.0,140.2854,140.395,139.6181,139.7476,16370.0
2024-10-16 10:50:00,140.34,140.59,140.05,140.31,7174.0,139.7775,140.0265,139.4886,139.7476,7174.0
2024-10-16 11:00:00,140.25,140.25,139.42,139.56,14528.0,139.6878,139.6878,138.8611,139.0006,14528.0
2024-10-16 11:10:00,139.59,140.23,139.56,140.03,24529.0,139.0305,139.6679,139.0006,139.4687,24529.0
2024-10-16 11:20:00,140.12,140.13,139.74,139.99,11191.0,139.5583,139.5683,139.1799,139.4289,11191.0
2024-10-16 11:30:00,139.99,140.12,139.86,139.93,52022.0,139.4289,139.5583,139.2994,139.3691,52022.0
2024-10-16 11:40:00,139.91,140.07,139.87,139.93,13348.0,139.3492,139.5085,139.3093,139.3691,13348.0
2024-10-16 11:50:00,139.99,140.36,139.87,140.27,23796.0,139.4289,139.7974,139.3093,139.7077,23796.0
2024-10-16 12:00:00,140.27,140.27,139.92,139.92,26662.0,139.7077,139.7077,139.3591,139.3591,26662.0
2024-10-16 12:10:00,139.92,139.92,139.4,139.56,9344.0,139.3591,139.3591,138.8412,139.0006,9344.0
2024-10-16 12:20:00,139.56,139.56,139.23,139.47,7227.0,139.0006,139.0006,138.6719,138.9109,7227.0
2024-10-16 12:30:00,139.49,139.66,139.24,139.59,16552.0,138.9309,139.1002,138.6819,139.0305,16552.0
2024-10-16 12:40:00,139.64,139.66,139.43,139.43,9728.0,139.0803,139.1002,138.8711,138.8711,9728.0
2024-10-16 12:50:00,139.42,139.6,139.41,139.41,5308.0,138.8611,139.0404,138.8512,138.8512,5308.0
2024-10-16 13:00:00,139.48,139.54,139.31,139.31,7210.0,138.9209,138.9807,138.7516,138.7516,7210.0
2024-10-16 13:10:00,139.41,139.65,139.39,139.5,9354.0,138.8512,139.0902,138.8313,138.9408,9354.0
2024-10-16 13:20:00,139.51,139.51,139.06,139.06,17608.0,138.9508,138.9508,138.5026,138.5026,17608.0
2024-10-16 13:30:00,139.12,139.3,139.06,139.25,17290.0,138.5623,138.7416,138.5026,138.6918,17290.0
2024-10-16 13:40:00,139.25,139.37,139.05,139.23,16881.0,138.6918,138.8113,138.4926,138.6719,16881.0
2024-10-16 13:50:00,139.23,139.28,139.0,139.13,11676.0,138.6719,138.7217,138.4428,138.5723,11676.0
2024-10-16 14:00:00,139.17,139.23,138.82,139.0,21712.0,138.6121,138.6719,138.2635,138.4428,21712.0
2024-10-16 14:10:00,138.96,138.98,138.86,138.94,19529.0,138.403,138.4229,138.3034,138.3831,19529.0
2024-10-16 14:20:00,138.94,139.09,138.82,138.9,23226.0,138.3831,138.5325,138.2635,138.3432,23226.0
2024-10-16 14:30:00,138.9,138.94,138.75,138.79,24951.0,138.3432,138.3831,138.1938,138.2337,24951.0
2024-10-16 14:40:00,138.79,139.16,138.72,138.99,42161.0,138.2337,138.6022,138.164,138.4329,42161.0
2024-10-16 14:50:00,139.04,139.04,138.73,138.93,12701.0,138.4827,138.4827,138.1739,138.3731,12701.0
2024-10-16 15:00:00,138.94,138.96,138.44,138.65,18143.0,138.3831,138.403,137.8851,138.0942,18143.0
2024-10-16 15:10:00,138.66,138.9,138.6,138.9,15489.0,138.1042,138.3432,138.0444,138.3432,15489.0
2024-10-16 15:20:00,138.87,139.12,138.74,138.94,26447.0,138.3133,138.5623,138.1839,138.3831,26447.0
2024-10-16 15:30:00,138.92,139.06,138.84,138.9,42673.0,138.3631,138.5026,138.2835,138.3432,42673.0
2024-10-16 15:40:00,138.91,139.27,138.9,139.09,47956.0,138.3532,138.7117,138.3432,138.5325,47956.0
2024-10-16 15:50:00,139.09,139.24,138.89,139.14,163661.0,138.5325,138.6819,138.3333,138.5823,163661.0
2024-10-17 09:30:00,141.81,142.53,140.37,140.64,60954.0,141.2416,141.9587,139.8073,140.0763,60954.0
2024-10-17 09:40:00,140.56,140.62,138.21,138.83,45030.0,139.9966,140.0563,137.656,138.2735,45030.0
2024-10-17 09:50:00,138.76,140.0,138.76,139.83,33194.0,138.2038,139.4388,138.2038,139.2695,33194.0
2024-10-17 10:00:00,139.94,140.3,139.21,139.79,46831.0,139.3791,139.7376,138.652,139.2297,46831.0
2024-10-17 10:10:00,139.84,140.42,139.83,139.91,14406.0,139.2795,139.8571,139.2695,139.3492,14406.0
2024-10-17 10:20:00,140.08,140.42,139.83,139.95,11325.0,139.5185,139.8571,139.2695,139.389,11325.0
2024-10-17 10:30:00,139.96,139.96,139.41,139.72,16328.0,139.399,139.399,138.8512,139.1599,16328.0
2024-10-17 10:40:00,139.75,140.02,139.51,139.86,28616.0,139.1898,139.4587,138.9508,139.2994,28616.0
2024-10-17 10:50:00,139.86,139.92,139.49,139.54,19387.0,139.2994,139.3591,138.9309,138.9807,19387.0
2024-10-17 11:00:00,139.56,139.56,139.24,139.41,14189.0,139.0006,139.0006,138.6819,138.8512,14189.0
2024-10-17 11:10:00,139.47,139.57,139.05,139.06,9181.0,138.9109,139.0105,138.4926,138.5026,9181.0
2024-10-17 11:20:00,139.06,139.16,138.78,138.82,22316.0,138.5026,138.6022,138.2237,138.2635,22316.0
2024-10-17 11:30:00,138.85,138.94,138.48,138.54,19347.0,138.2934,138.3831,137.9249,137.9847,19347.0
2024-10-17 11:40:00,138.49,138.49,138.21,138.4,6605.0,137.9349,137.9349,137.656,137.8452,6605.0
2024-10-17 11:50:00,138.47,138.5,138.24,138.34,28559.0,137.915,137.9448,137.6859,137.7855,28559.0
2024-10-17 12:00:00,138.39,138.71,138.33,138.56,12467.0,137.8353,138.154,137.7755,138.0046,12467.0
2024-10-17 12:10:00,138.59,138.78,138.54,138.55,9608.0,138.0345,138.2237,137.9847,137.9946,9608.0
2024-10-17 12:20:00,138.64,138.64,138.4,138.49,7577.0,138.0843,138.0843,137.8452,137.9349,7577.0
2024-10-17 12:30:00,138.42,138.49,138.27,138.31,11620.0,137.8652,137.9349,137.7158,137.7556,11620.0
2024-10-17 12:40:00,138.31,138.46,138.21,138.28,9294.0,137.7556,137.905,137.656,137.7257,9294.0
2024-10-17 12:50:00,138.28,138.65,138.27,138.59,7768.0,137.7257,138.0942,137.7158,138.0345,7768.0
2024-10-17 13:00:00,138.65,138.66,138.48,138.53,6858.0,138.0942,138.1042,137.9249,137.9747,6858.0
2024-10-17 13:10:00,138.54,138.55,138.42,138.42,4993.0,137.9847,137.9946,137.8652,137.8652,4993.0
2024-10-17 13:20:00,138.46,138.53,138.33,138.45,7139.0,137.905,137.9747,137.7755,137.895,7139.0
2024-10-17 13:30:00,138.43,138.43,138.3,138.37,6723.0,137.8751,137.8751,137.7456,137.8154,6723.0
2024-10-17 13:40:00,138.34,138.52,138.3,138.49,6186.0,137.7855,137.9648,137.7456,137.9349,6186.0
2024-10-17 13:50:00,138.53,138.55,138.41,138.55,2577.0,137.9747,137.9946,137.8552,137.9946,2577.0
2024-10-17 14:00:00,138.69,138.69,138.47,138.55,4731.0,138.1341,138.1341,137.915,137.9946,4731.0
2024-10-17 14:10:00,138.55,138.68,138.19,138.19,19714.0,137.9946,138.1241,137.6361,137.6361,19714.0
2024-10-17 14:20:00,138.05,138.16,137.36,137.36,23453.0,137.4966,137.6062,136.8094,136.8094,23453.0
2024-10-17 14:30:00,137.37,137.63,137.05,137.13,6972.0,136.8194,137.0783,136.5006,136.5803,6972.0
2024-10-17 14:40:00,137.11,137.15,136.82,136.82,17755.0,136.5604,136.6002,136.2716,136.2716,17755.0
2024-10-17 14:50:00,136.78,136.84,136.48,136.81,27417.0,136.2317,136.2915,135.9329,136.2616,27417.0
2024-10-17 15:00:00,136.84,136.96,136.75,136.81,22335.0,136.2915,136.411,136.2018,136.2616,22335.0
2024-10-17 15:10:00,136.82,136.88,136.73,136.87,21559.0,136.2716,136.3313,136.1819,136.3214,21559.0
2024-10-17 15:20:00,136.85,136.9,136.6,136.65,17809.0,136.3014,136.3512,136.0524,136.1022,17809.0
2024-10-17 15:30:00,136.68,136.89,136.49,136.81,21540.0,136.1321,136.3413,135.9429,136.2616,21540.0
2024-10-17 15:40:00,136.73,136.94,136.61,136.93,66350.0,136.1819,136.3911,136.0624,136.3811,66350.0
2024-10-17 15:50:00,136.9,137.5,136.87,137.42,96463.0,136.3512,136.9488,136.3214,136.8692,96463.0
2024-10-18 09:30:00,138.53,138.53,137.23,137.33,107654.0,137.9747,137.9747,136.6799,136.7795,107654.0
2024-10-18 09:40:00,137.79,138.59,137.65,138.37,5386.0,137.2377,138.0345,137.0982,137.8154,5386.0
2024-10-18 09:50:00,138.45,138.57,137.91,138.42,19091.0,137.895,138.0146,137.3572,137.8652,19091.0
2024-10-18 10:00:00,138.36,138.49,137.92,138.19,17503.0,137.8054,137.9349,137.3672,137.6361,17503.0
2024-10-18 10:10:00,138.14,138.36,138.13,138.34,5394.0,137.5863,137.8054,137.5763,137.7855,5394.0
2024-10-18 10:20:00,138.31,138.39,138.16,138.25,4484.0,137.7556,137.8353,137.6062,137.6958,4484.0
2024-10-18 10:30:00,138.27,138.4,138.2,138.4,2383.0,137.7158,137.8452,137.646,137.8452,2383.0
2024-10-18 10:40:00,138.38,138.52,138.38,138.39,2830.0,137.8253,137.9648,137.8253,137.8353,2830.0
2024-10-18 10:50:00,138.47,138.58,138.43,138.56,9622.0,137.915,138.0245,137.8751,138.0046,9622.0
2024-10-18 11:00:00,138.53,138.78,138.47,138.74,5128.0,137.9747,138.2237,137.915,138.1839,5128.0
2024-10-18 11:10:00,138.77,138.8,138.58,138.67,17149.0,138.2138,138.2436,138.0245,138.1142,17149.0
2024-10-18 11:20:00,138.74,138.83,138.55,138.61,7089.0,138.1839,138.2735,137.9946,138.0544,7089.0
2024-10-18 11:30:00,138.58,138.75,138.51,138.75,4729.0,138.0245,138.1938,137.9548,138.1938,4729.0
2024-10-18 11:40:00,138.74,138.95,138.73,138.92,4569.0,138.1839,138.393,138.1739,138.3631,4569.0
2024-10-18 11:50:00,138.89,139.0,138.82,138.89,7465.0,138.3333,138.4428,138.2635,138.3333,7465.0
2024-10-18 12:00:00,138.93,139.06,138.84,138.84,7951.0,138.3731,138.5026,138.2835,138.2835,7951.0
2024-10-18 12:10:00,138.83,139.26,138.76,139.19,8354.0,138.2735,138.7018,138.2038,138.6321,8354.0
2024-10-18 12:20:00,139.19,139.31,139.14,139.22,8971.0,138.6321,138.7516,138.5823,138.6619,8971.0
2024-10-18 12:30:00,139.19,139.32,139.16,139.27,2255.0,138.6321,138.7615,138.6022,138.7117,2255.0
2024-10-18 12:40:00,139.28,139.43,139.27,139.43,11084.0,138.7217,138.8711,138.7117,138.8711,11084.0
2024-10-18 12:50:00,139.42,139.52,139.16,139.16,19828.0,138.8611,138.9607,138.6022,138.6022,19828.0
2024-10-18 13:00:00,139.13,139.13,138.87,138.88,11058.0,138.5723,138.5723,138.3133,138.3233,11058.0
2024-10-18 13:10:00,138.95,139.17,138.88,139.0,7019.0,138.393,138.6121,138.3233,138.4428,7019.0
2024-10-18 13:20:00,139.0,139.16,138.98,138.98,2903.0,138.4428,138.6022,138.4229,138.4229,2903.0
2024-10-18 13:30:00,138.99,139.09,138.87,139.03,21086.0,138.4329,138.5325,138.3133,138.4727,21086.0
2024-10-18 13:40:00,139.1,139.22,138.96,139.0,5330.0,138.5424,138.6619,138.403,138.4428,5330.0
2024-10-18 13:50:00,138.96,138.97,138.77,138.8,2785.0,138.403,138.4129,138.2138,138.2436,2785.0
2024-10-18 14:00:00,138.76,138.88,138.61,138.78,7242.0,138.2038,138.3233,138.0544,138.2237,7242.0
2024-10-18 14:10:00,138.82,139.14,138.78,139.14,6569.0,138.2635,138.5823,138.2237,138.5823,6569.0
2024-10-18 14:20:00,139.16,139.38,139.06,139.18,11571.0,138.6022,138.8213,138.5026,138.6221,11571.0
2024-10-18 14:30:00,139.19,139.26,138.94,138.97,4058.0,138.6321,138.7018,138.3831,138.4129,4058.0
2024-10-18 14:40:00,138.96,139.05,138.9,138.94,5501.0,138.403,138.4926,138.3432,138.3831,5501.0
2024-10-18 14:50:00,138.93,139.02,138.85,138.93,11535.0,138.3731,138.4627,138.2934,138.3731,11535.0
2024-10-18 15:00:00,138.93,138.93,138.74,138.87,9155.0,138.3731,138.3731,138.1839,138.3133,9155.0
2024-10-18 15:10:00,138.81,138.82,138.52,138.65,29116.0,138.2536,138.2635,137.9648,138.0942,29116.0
2024-10-18 15:20:00,138.64,138.64,138.45,138.5,36795.0,138.0843,138.0843,137.895,137.9448,36795.0
2024-10-18 15:30:00,138.5,138.73,138.24,138.73,72067.0,137.9448,138.1739,137.6859,138.1739,72067.0
2024-10-18 15:40:00,138.69,138.93,138.6,138.67,27719.0,138.1341,138.3731,138.0444,138.1142,27719.0
2024-10-18 15:50:00,138.61,139.03,138.54,138.91,92078.0,138.0544,138.4727,137.9847,138.3532,92078.0
2024-10-21 09:30:00,138.35,138.81,137.69,137.69,34965.0,137.7954,138.2536,137.1381,137.1381,34965.0
2024-10-21 09:40:00,137.65,137.87,137.39,137.84,6495.0,137.0982,137.3174,136.8393,137.2875,6495.0
2024-10-21 09:50:00,137.84,137.84,137.17,137.47,9143.0,137.2875,137.2875,136.6202,136.919,9143.0
2024-10-21 10:00:00,137.51,137.64,137.26,137.28,8094.0,136.9588,137.0883,136.7098,136.7297,8094.0
2024-10-21 10:10:00,137.34,137.43,137.07,137.34,10543.0,136.7895,136.8791,136.5206,136.7895,10543.0
2024-10-21 10:20:00,137.23,137.23,136.48,136.48,3151.0,136.6799,136.6799,135.9329,135.9329,3151.0
2024-10-21 10:30:00,136.58,137.0,136.51,137.0,8421.0,136.0325,136.4508,135.9628,136.4508,8421.0
2024-10-21 10:40:00,136.99,137.11,136.8,136.89,9603.0,136.4409,136.5604,136.2516,136.3413,9603.0
2024-10-21 10:50:00,136.9,136.96,136.8,136.94,13132.0,136.3512,136.411,136.2516,136.3911,13132.0
2024-10-21 11:00:00,136.91,136.92,136.33,136.47,39182.0,136.3612,136.3712,135.7835,135.923,39182.0
2024-10-21 11:10:00,136.49,136.51,136.33,136.45,2403.0,135.9429,135.9628,135.7835,135.903,2403.0
2024-10-21 11:20:00,136.51,136.64,136.41,136.47,12879.0,135.9628,136.0923,135.8632,135.923,12879.0
2024-10-21 11:30:00,136.41,136.46,136.27,136.41,7220.0,135.8632,135.913,135.7238,135.8632,7220.0
2024-10-21 11:40:00,136.41,136.77,136.41,136.69,8142.0,135.8632,136.2218,135.8632,136.1421,8142.0
2024-10-21 11:50:00,136.73,136.98,136.73,136.98,3776.0,136.1819,136.4309,136.1819,136.4309,3776.0
2024-10-21 12:00:00,136.94,136.94,136.61,136.78,7044.0,136.3911,136.3911,136.0624,136.2317,7044.0
2024-10-21 12:10:00,136.82,136.94,136.69,136.93,8351.0,136.2716,136.3911,136.1421,136.3811,8351.0
2024-10-21 12:20:00,136.93,137.04,136.76,136.8,6267.0,136.3811,136.4907,136.2118,136.2516,6267.0
2024-10-21 12:30:00,136.76,136.85,136.69,136.77,13203.0,136.2118,136.3014,136.1421,136.2218,13203.0
2024-10-21 12:40:00,136.69,136.87,136.63,136.83,5233.0,136.1421,136.3214,136.0823,136.2815,5233.0
2024-10-21 12:50:00,136.87,137.05,136.85,136.93,13212.0,136.3214,136.5006,136.3014,136.3811,13212.0
2024-10-21 13:00:00,136.9,136.95,136.83,136.89,6620.0,136.3512,136.401,136.2815,136.3413,6620.0
2024-10-21 13:10:00,136.85,137.03,136.8,136.88,12212.0,136.3014,136.4807,136.2516,136.3313,12212.0
2024-10-21 13:20:00,136.88,136.94,136.83,136.86,6750.0,136.3313,136.3911,136.2815,136.3114,6750.0
2024-10-21 13:30:00,136.8,136.84,136.68,136.69,5179.0,136.2516,136.2915,136.1321,136.1421,5179.0
2024-10-21 13:40:00,136.73,137.02,136.7,136.99,7690.0,136.1819,136.4708,136.152,136.4409,7690.0
2024-10-21 13:50:00,136.95,137.08,136.94,137.07,4292.0,136.401,136.5305,136.3911,136.5206,4292.0
2024-10-21 14:00:00,136.98,136.98,136.76,136.84,8424.0,136.4309,136.4309,136.2118,136.2915,8424.0
2024-10-21 14:10:00,136.83,136.86,136.54,136.7,8775.0,136.2815,136.3114,135.9927,136.152,8775.0
2024-10-21 14:20:00,136.7,136.7,136.43,136.61,11138.0,136.152,136.152,135.8831,136.0624,11138.0
2024-10-21 14:30:00,136.62,136.62,136.38,136.44,8724.0,136.0724,136.0724,135.8333,135.8931,8724.0
2024-10-21 14:40:00,136.45,136.59,136.29,136.44,11396.0,135.903,136.0425,135.7437,135.8931,11396.0
2024-10-21 14:50:00,136.44,136.56,136.35,136.39,11209.0,135.8931,136.0126,135.8035,135.8433,11209.0
2024-10-21 15:00:00,136.44,136.61,136.28,136.31,13491.0,135.8931,136.0624,135.7337,135.7636,13491.0
2024-10-21 15:10:00,136.35,136.5,136.35,136.46,10133.0,135.8035,135.9528,135.8035,135.913,10133.0
2024-10-21 15:20:00,136.44,136.56,136.32,136.32,15445.0,135.8931,136.0126,135.7736,135.7736,15445.0
2024-10-21 15:30:00,136.36,136.48,136.22,136.44,30967.0,135.8134,135.9329,135.674,135.8931,30967.0
2024-10-21 15:40:00,136.44,136.66,136.42,136.66,27665.0,135.8931,136.1122,135.8732,136.1122,27665.0
2024-10-21 15:50:00,136.67,136.82,136.6,136.82,88133.0,136.1222,136.2716,136.0524,136.2716,88133.0
2024-10-22 09:30:00,134.69,134.75,131.98,133.02,69026.0,134.1501,134.2099,131.451,132.4868,69026.0
2024-10-22 09:40:00,133.01,133.81,132.34,133.29,31721.0,132.4768,133.2736,131.8095,132.7557,31721.0
2024-10-22 09:50:00,133.47,133.88,132.62,133.79,23683.0,132.935,133.3434,132.0884,133.2537,23683.0
2024-10-22 10:00:00,133.63,134.12,133.49,133.87,20853.0,133.0944,133.5824,132.9549,133.3334,20853.0
2024-10-22 10:10:00,134.0,134.36,133.97,134.05,11953.0,133.4629,133.8214,133.433,133.5127,11953.0
2024-10-22 10:20:00,134.04,134.22,133.92,134.22,34117.0,133.5027,133.682,133.3832,133.682,34117.0
2024-10-22 10:30:00,134.21,134.25,133.67,133.96,17137.0,133.672,133.7119,133.1342,133.423,17137.0
2024-10-22 10:40:00,133.89,134.06,133.7,133.7,15316.0,133.3533,133.5226,133.1641,133.1641,15316.0
2024-10-22 10:50:00,133.7,133.86,133.54,133.76,8436.0,133.1641,133.3234,133.0047,133.2238,8436.0
2024-10-22 11:00:00,133.8,133.93,133.56,133.56,30222.0,133.2637,133.3932,133.0246,133.0246,30222.0
2024-10-22 11:10:00,133.56,133.88,133.48,133.75,8228.0,133.0246,133.3434,132.945,133.2139,8228.0
2024-10-22 11:20:00,133.65,133.75,133.35,133.36,42998.0,133.1143,133.2139,132.8155,132.8254,42998.0
2024-10-22 11:30:00,133.38,133.61,133.15,133.22,11918.0,132.8454,133.0744,132.6163,132.686,11918.0
2024-10-22 11:40:00,133.22,133.22,132.88,132.95,31789.0,132.686,132.686,132.3474,132.4171,31789.0
2024-10-22 11:50:00,132.95,133.65,132.9,133.6,20801.0,132.4171,133.1143,132.3673,133.0645,20801.0
2024-10-22 12:00:00,133.56,133.6,133.11,133.14,18815.0,133.0246,133.0645,132.5764,132.6063,18815.0
2024-10-22 12:10:00,133.26,133.46,133.11,133.46,15602.0,132.7258,132.925,132.5764,132.925,15602.0
2024-10-22 12:20:00,133.45,133.67,133.41,133.62,6508.0,132.9151,133.1342,132.8752,133.0844,6508.0
2024-10-22 12:30:00,133.64,133.82,133.53,133.82,6786.0,133.1043,133.2836,132.9948,133.2836,6786.0
2024-10-22 12:40:00,133.77,133.83,133.6,133.6,6011.0,133.2338,133.2936,133.0645,133.0645,6011.0
2024-10-22 12:50:00,133.65,133.86,133.63,133.81,5693.0,133.1143,133.3234,133.0944,133.2736,5693.0
2024-10-22 13:00:00,133.84,134.05,133.77,133.9,21391.0,133.3035,133.5127,133.2338,133.3633,21391.0
2024-10-22 13:10:00,133.9,133.9,133.59,133.69,5835.0,133.3633,133.3633,133.0545,133.1541,5835.0
2024-10-22 13:20:00,133.61,133.74,133.53,133.71,12308.0,133.0744,133.2039,132.9948,133.174,12308.0
2024-10-22 13:30:00,133.72,133.89,133.68,133.83,7433.0,133.184,133.3533,133.1442,133.2936,7433.0
2024-10-22 13:40:00,133.9,134.0,133.84,133.84,5788.0,133.3633,133.4629,133.3035,133.3035,5788.0
2024-10-22 13:50:00,133.94,133.94,133.69,133.78,8670.0,133.4031,133.4031,133.1541,133.2438,8670.0
2024-10-22 14:00:00,133.83,134.01,133.76,133.77,6733.0,133.2936,133.4728,133.2238,133.2338,6733.0
2024-10-22 14:10:00,133.85,133.85,133.47,133.63,16777.0,133.3135,133.3135,132.935,133.0944,16777.0
2024-10-22 14:20:00,133.59,133.7,133.57,133.62,8930.0,133.0545,133.1641,133.0346,133.0844,8930.0
2024-10-22 14:30:00,133.58,133.68,133.47,133.47,6947.0,133.0446,133.1442,132.935,132.935,6947.0
2024-10-22 14:40:00,133.5,133.55,133.37,133.45,9746.0,132.9649,133.0147,132.8354,132.9151,9746.0
2024-10-22 14:50:00,133.53,133.58,133.46,133.52,14130.0,132.9948,133.0446,132.925,132.9848,14130.0
2024-10-22 15:00:00,133.47,133.52,133.23,133.25,18040.0,132.935,132.9848,132.696,132.7159,18040.0
2024-10-22 15:10:00,133.26,133.45,133.13,133.34,68562.0,132.7258,132.9151,132.5964,132.8055,68562.0
2024-10-22 15:20:00,133.34,133.61,133.28,133.48,16068.0,132.8055,133.0744,132.7458,132.945,16068.0
2024-10-22 15:30:00,133.52,133.64,133.33,133.34,21310.0,132.9848,133.1043,132.7956,132.8055,21310.0
2024-10-22 15:40:00,133.32,133.84,133.3,133.7,41980.0,132.7856,133.3035,132.7657,133.1641,41980.0
2024-10-22 15:50:00,133.73,134.07,133.32,133.45,143965.0,133.194,133.5326,132.7856,132.9151,143965.0
2024-10-23 09:30:00,133.27,134.3,133.08,133.31,35065.0,132.7358,133.7617,132.5466,132.7756,35065.0
2024-10-23 09:40:00,133.55,133.55,132.99,133.28,19862.0,133.0147,133.0147,132.4569,132.7458,19862.0
2024-10-23 09:50:00,133.3,133.32,132.06,132.18,20396.0,132.7657,132.7856,131.5306,131.6502,20396.0
2024-10-23 10:00:00,132.15,132.68,132.14,132.63,16667.0,131.6203,132.1482,131.6103,132.0984,16667.0
2024-10-23 10:10:00,132.69,132.69,132.26,132.44,8295.0,132.1581,132.1581,131.7298,131.9091,8295.0
2024-10-23 10:20:00,132.36,132.55,132.1,132.35,19909.0,131.8294,132.0187,131.5705,131.8195,19909.0
2024-10-23 10:30:00,132.31,132.39,131.95,131.98,10747.0,131.7796,131.8593,131.4211,131.451,10747.0
2024-10-23 10:40:00,132.01,132.18,131.87,132.06,17694.0,131.4808,131.6502,131.3414,131.5306,17694.0
2024-10-23 10:50:00,132.03,132.08,131.49,131.56,31318.0,131.5008,131.5506,130.9629,131.0327,31318.0
2024-10-23 11:00:00,131.55,131.62,131.36,131.49,15755.0,131.0227,131.0924,130.8335,130.9629,15755.0
2024-10-23 11:10:00,131.49,131.9,131.37,131.9,23794.0,130.9629,131.3713,130.8434,131.3713,23794.0
2024-10-23 11:20:00,131.93,132.15,131.9,131.92,5764.0,131.4012,131.6203,131.3713,131.3912,5764.0
2024-10-23 11:30:00,131.94,132.06,131.81,131.92,38817.0,131.4111,131.5306,131.2816,131.3912,38817.0
2024-10-23 11:40:00,131.91,132.08,131.83,132.08,5418.0,131.3812,131.5506,131.3016,131.5506,5418.0
2024-10-23 11:50:00,132.13,132.42,132.02,132.35,7157.0,131.6004,131.8892,131.4908,131.8195,7157.0
2024-10-23 12:00:00,132.4,132.47,132.31,132.42,9991.0,131.8693,131.939,131.7796,131.8892,9991.0
2024-10-23 12:10:00,132.51,132.62,132.34,132.55,17836.0,131.9788,132.0884,131.8095,132.0187,17836.0
2024-10-23 12:20:00,132.55,132.73,132.51,132.72,19933.0,132.0187,132.198,131.9788,132.188,19933.0
2024-10-23 12:30:00,132.71,132.79,132.59,132.64,6558.0,132.178,132.2577,132.0585,132.1083,6558.0
2024-10-23 12:40:00,132.6,132.86,132.6,132.86,8657.0,132.0685,132.3274,132.0685,132.3274,8657.0
2024-10-23 12:50:00,132.92,132.92,132.71,132.78,5432.0,132.3872,132.3872,132.178,132.2478,5432.0
2024-10-23 13:00:00,132.79,132.85,132.62,132.64,4187.0,132.2577,132.3175,132.0884,132.1083,4187.0
2024-10-23 13:10:00,132.63,132.72,132.54,132.72,2434.0,132.0984,132.188,132.0087,132.188,2434.0
2024-10-23 13:20:00,132.74,132.87,132.67,132.87,6926.0,132.2079,132.3374,132.1382,132.3374,6926.0
2024-10-23 13:30:00,132.86,132.94,132.76,132.87,13739.0,132.3274,132.4071,132.2278,132.3374,13739.0
2024-10-23 13:40:00,132.86,133.06,132.78,133.05,7797.0,132.3274,132.5266,132.2478,132.5167,7797.0
2024-10-23 13:50:00,133.04,133.1,132.78,132.82,9088.0,132.5067,132.5665,132.2478,132.2876,9088.0
2024-10-23 14:00:00,132.8,132.8,132.33,132.38,6915.0,132.2677,132.2677,131.7996,131.8494,6915.0
2024-10-23 14:10:00,132.34,132.43,132.08,132.09,25863.0,131.8095,131.8992,131.5506,131.5605,25863.0
2024-10-23 14:20:00,132.09,132.48,132.0,132.43,23780.0,131.5605,131.949,131.4709,131.8992,23780.0
2024-10-23 14:30:00,132.38,132.53,132.34,132.4,17723.0,131.8494,131.9988,131.8095,131.8693,17723.0
2024-10-23 14:40:00,132.4,132.59,132.4,132.51,14716.0,131.8693,132.0585,131.8693,131.9788,14716.0
2024-10-23 14:50:00,132.5,132.57,132.4,132.57,8344.0,131.9689,132.0386,131.8693,132.0386,8344.0
2024-10-23 15:00:00,132.53,132.62,132.4,132.61,16378.0,131.9988,132.0884,131.8693,132.0784,16378.0
2024-10-23 15:10:00,132.67,133.02,132.64,133.02,27333.0,132.1382,132.4868,132.1083,132.4868,27333.0
2024-10-23 15:20:00,133.0,133.02,132.6,132.78,9310.0,132.4669,132.4868,132.0685,132.2478,9310.0
2024-10-23 15:30:00,132.78,132.97,132.78,132.81,12718.0,132.2478,132.437,132.2478,132.2776,12718.0
2024-10-23 15:40:00,132.81,132.89,132.53,132.54,31436.0,132.2776,132.3573,131.9988,132.0087,31436.0
2024-10-23 15:50:00,132.51,133.18,132.51,133.02,171331.0,131.9788,132.6462,131.9788,132.4868,171331.0
2024-10-24 09:30:00,133.14,133.14,132.48,132.88,30019.0,132.6063,132.6063,131.949,132.3474,30019.0
2024-10-24 09:40:00,133.07,133.18,132.42,133.14,13531.0,132.5366,132.6462,131.8892,132.6063,13531.0
2024-10-24 09:50:00,133.01,133.27,132.82,133.24,10271.0,132.4768,132.7358,132.2876,132.7059,10271.0
2024-10-24 10:00:00,133.15,133.28,132.52,132.67,8753.0,132.6163,132.7458,131.9888,132.1382,8753.0
2024-10-24 10:10:00,132.67,132.98,132.59,132.94,17119.0,132.1382,132.447,132.0585,132.4071,17119.0
2024-10-24 10:20:00,132.99,133.17,132.88,133.09,3961.0,132.4569,132.6362,132.3474,132.5565,3961.0
2024-10-24 10:30:00,133.0,133.31,132.86,132.86,5253.0,132.4669,132.7756,132.3274,132.3274,5253.0
2024-10-24 10:40:00,132.65,132.89,132.46,132.62,8244.0,132.1183,132.3573,131.929,132.0884,8244.0
2024-10-24 10:50:00,132.59,132.66,132.42,132.52,6062.0,132.0585,132.1282,131.8892,131.9888,6062.0
2024-10-24 11:00:00,132.5,132.52,132.42,132.52,1800.0,131.9689,131.9888,131.8892,131.9888,1800.0
2024-10-24 11:10:00,132.52,132.76,132.48,132.74,6173.0,131.9888,132.2278,131.949,132.2079,6173.0
2024-10-24 11:20:00,132.73,132.76,132.43,132.45,10994.0,132.198,132.2278,131.8992,131.9191,10994.0
2024-10-24 11:30:00,132.47,132.59,132.08,132.08,56888.0,131.939,132.0585,131.5506,131.5506,56888.0
2024-10-24 11:40:00,132.04,132.04,131.75,131.99,12474.0,131.5107,131.5107,131.2219,131.4609,12474.0
2024-10-24 11:50:00,131.96,132.31,131.94,132.13,8552.0,131.431,131.7796,131.4111,131.6004,8552.0
2024-10-24 12:00:00,132.09,132.09,131.82,131.86,44458.0,131.5605,131.5605,131.2916,131.3314,44458.0
2024-10-24 12:10:00,131.81,131.87,131.51,131.68,11837.0,131.2816,131.3414,130.9829,131.1522,11837.0
2024-10-24 12:20:00,131.67,131.85,131.63,131.83,7657.0,131.1422,131.3215,131.1024,131.3016,7657.0
2024-10-24 12:30:00,131.78,132.02,131.78,131.91,3724.0,131.2518,131.4908,131.2518,131.3812,3724.0
2024-10-24 12:40:00,131.92,131.96,131.66,131.89,4514.0,131.3912,131.431,131.1323,131.3613,4514.0
2024-10-24 12:50:00,131.89,132.04,131.74,131.74,7483.0,131.3613,131.5107,131.2119,131.2119,7483.0
2024-10-24 13:00:00,131.73,131.85,131.67,131.79,4197.0,131.202,131.3215,131.1422,131.2617,4197.0
2024-10-24 13:10:00,131.79,131.92,131.6,131.72,14117.0,131.2617,131.3912,131.0725,131.192,14117.0
2024-10-24 13:20:00,131.72,131.76,131.61,131.7,6956.0,131.192,131.2318,131.0825,131.1721,6956.0
2024-10-24 13:30:00,131.71,131.91,131.7,131.85,14156.0,131.182,131.3812,131.1721,131.3215,14156.0
2024-10-24 13:40:00,131.82,131.95,131.8,131.86,11640.0,131.2916,131.4211,131.2717,131.3314,11640.0
2024-10-24 13:50:00,131.89,131.93,131.75,131.75,7016.0,131.3613,131.4012,131.2219,131.2219,7016.0
2024-10-24 14:00:00,131.75,132.04,131.74,132.0,21505.0,131.2219,131.5107,131.2119,131.4709,21505.0
2024-10-24 14:10:00,131.95,131.98,131.86,131.86,7886.0,131.4211,131.451,131.3314,131.3314,7886.0
2024-10-24 14:20:00,131.88,131.91,131.63,131.63,4880.0,131.3514,131.3812,131.1024,131.1024,4880.0
2024-10-24 14:30:00,131.65,131.68,131.51,131.65,12785.0,131.1223,131.1522,130.9829,131.1223,12785.0
2024-10-24 14:40:00,131.61,131.68,131.53,131.6,10306.0,131.0825,131.1522,131.0028,131.0725,10306.0
2024-10-24 14:50:00,131.6,131.93,131.59,131.89,35237.0,131.0725,131.4012,131.0625,131.3613,35237.0
2024-10-24 15:00:00,131.85,131.85,131.68,131.78,10058.0,131.3215,131.3215,131.1522,131.2518,10058.0
2024-10-24 15:10:00,131.81,131.92,131.59,131.62,9546.0,131.2816,131.3912,131.0625,131.0924,9546.0
2024-10-24 15:20:00,131.61,131.69,131.47,131.67,20250.0,131.0825,131.1621,130.943,131.1422,20250.0
2024-10-24 15:30:00,131.68,131.7,131.25,131.25,17534.0,131.1522,131.1721,130.7239,130.7239,17534.0
2024-10-24 15:40:00,131.2,131.37,131.13,131.14,50356.0,130.6741,130.8434,130.6044,130.6143,50356.0
2024-10-24 15:50:00,131.13,131.28,130.69,130.7,316715.0,130.6044,130.7538,130.1661,130.1761,316715.0
2024-10-25 09:30:00,131.18,131.71,130.91,131.14,17378.0,130.6542,131.182,130.3853,130.6143,17378.0
2024-10-25 09:40:00,131.16,131.56,130.9,130.9,12619.0,130.6343,131.0327,130.3753,130.3753,12619.0
2024-10-25 09:50:00,130.97,131.1,130.62,130.84,20835.0,130.445,130.5745,130.0964,130.3155,20835.0
2024-10-25 10:00:00,130.83,131.5,130.81,131.36,34287.0,130.3056,130.9729,130.2857,130.8335,34287.0
2024-10-25 10:10:00,131.32,131.5,131.15,131.45,26086.0,130.7936,130.9729,130.6243,130.9231,26086.0
2024-10-25 10:20:00,131.45,131.5,131.1,131.19,12850.0,130.9231,130.9729,130.5745,130.6641,12850.0
2024-10-25 10:30:00,131.19,131.26,130.97,131.0,7679.0,130.6641,130.7339,130.445,130.4749,7679.0
2024-10-25 10:40:00,131.01,131.03,130.65,130.77,50986.0,130.4849,130.5048,130.1263,130.2458,50986.0
2024-10-25 10:50:00,130.81,130.93,130.59,130.75,10421.0,130.2857,130.4052,130.0665,130.2259,10421.0
2024-10-25 11:00:00,130.77,131.1,130.77,131.01,6974.0,130.2458,130.5745,130.2458,130.4849,6974.0
2024-10-25 11:10:00,131.02,131.02,130.45,130.45,8468.0,130.4948,130.4948,129.9271,129.9271,8468.0
2024-10-25 11:20:00,130.49,130.53,130.16,130.28,7288.0,129.9669,130.0068,129.6383,129.7578,7288.0
2024-10-25 11:30:00,130.24,130.36,130.18,130.31,7462.0,129.7179,129.8375,129.6582,129.7877,7462.0
2024-10-25 11:40:00,130.36,130.74,130.3,130.74,3601.0,129.8375,130.2159,129.7777,130.2159,3601.0
2024-10-25 11:50:00,130.75,130.83,130.67,130.79,3502.0,130.2259,130.3056,130.1462,130.2657,3502.0
2024-10-25 12:00:00,130.74,130.8,130.42,130.57,22559.0,130.2159,130.2757,129.8972,130.0466,22559.0
2024-10-25 12:10:00,130.61,130.61,130.35,130.4,8639.0,130.0865,130.0865,129.8275,129.8773,8639.0
2024-10-25 12:20:00,130.39,130.51,130.37,130.47,3425.0,129.8673,129.9869,129.8474,129.947,3425.0
2024-10-25 12:30:00,130.51,130.51,130.29,130.33,4055.0,129.9869,129.9869,129.7677,129.8076,4055.0
2024-10-25 12:40:00,130.32,130.43,130.22,130.22,4254.0,129.7976,129.9072,129.698,129.698,4254.0
2024-10-25 12:50:00,130.19,130.24,130.15,130.24,2278.0,129.6681,129.7179,129.6283,129.7179,2278.0
2024-10-25 13:00:00,130.19,130.24,130.11,130.15,4292.0,129.6681,129.7179,129.5885,129.6283,4292.0
2024-10-25 13:10:00,130.16,130.17,129.92,130.01,7527.0,129.6383,129.6482,129.3992,129.4889,7527.0
2024-10-25 13:20:00,129.98,130.16,129.86,130.14,4657.0,129.459,129.6383,129.3395,129.6183,4657.0
2024-10-25 13:30:00,130.1,130.15,129.91,130.02,5486.0,129.5785,129.6283,129.3893,129.4988,5486.0
2024-10-25 13:40:00,129.95,130.09,129.78,130.09,5958.0,129.4291,129.5685,129.2598,129.5685,5958.0
2024-10-25 13:50:00,130.13,130.16,129.96,130.04,5217.0,129.6084,129.6383,129.4391,129.5187,5217.0
2024-10-25 14:00:00,130.03,130.04,129.82,129.91,3811.0,129.5088,129.5187,129.2996,129.3893,3811.0
2024-10-25 14:10:00,129.87,129.99,129.78,129.86,7005.0,129.3494,129.4689,129.2598,129.3395,7005.0
2024-10-25 14:20:00,129.94,129.98,129.77,129.91,6316.0,129.4191,129.459,129.2498,129.3893,6316.0
2024-10-25 14:30:00,129.9,129.97,129.79,129.8,10705.0,129.3793,129.449,129.2697,129.2797,10705.0
2024-10-25 14:40:00,129.78,129.79,129.64,129.72,13337.0,129.2598,129.2697,129.1203,129.2,13337.0
2024-10-25 14:50:00,129.68,129.71,129.53,129.64,29926.0,129.1602,129.1901,129.0108,129.1203,29926.0
2024-10-25 15:00:00,129.62,129.7,129.51,129.55,19471.0,129.1004,129.1801,128.9909,129.0307,19471.0
2024-10-25 15:10:00,129.56,129.84,129.35,129.84,33802.0,129.0407,129.3195,128.8315,129.3195,33802.0
2024-10-25 15:20:00,129.78,129.8,129.48,129.71,17105.0,129.2598,129.2797,128.961,129.1901,17105.0
2024-10-25 15:30:00,129.7,129.91,129.41,129.85,27042.0,129.1801,129.3893,128.8913,129.3295,27042.0
2024-10-25 15:40:00,129.84,130.06,129.64,129.93,17995.0,129.3195,129.5387,129.1203,129.4092,17995.0
2024-10-25 15:50:00,129.91,130.33,129.89,130.16,120334.0,129.3893,129.8076,129.3693,129.6383,120334.0
2024-10-28 09:30:00,131.75,132.23,130.67,131.25,58037.0,131.2219,131.7,130.1462,130.7239,58037.0
2024-10-28 09:40:00,131.27,131.7,130.99,131.61,12429.0,130.7438,131.1721,130.4649,131.0825,12429.0
2024-10-28 09:50:00,131.52,131.98,131.35,131.35,33594.0,130.9928,131.451,130.8235,130.8235,33594.0
2024-10-28 10:00:00,131.44,131.53,130.91,131.33,9160.0,130.9131,131.0028,130.3853,130.8036,9160.0
2024-10-28 10:10:00,131.36,131.62,131.27,131.56,9398.0,130.8335,131.0924,130.7438,131.0327,9398.0
2024-10-28 10:20:00,131.48,132.12,131.42,132.06,8561.0,130.953,131.5904,130.8932,131.5306,8561.0
2024-10-28 10:30:00,132.06,132.06,131.21,131.23,18597.0,131.5306,131.5306,130.6841,130.704,18597.0
2024-10-28 10:40:00,131.23,131.33,131.05,131.05,9867.0,130.704,130.8036,130.5247,130.5247,9867.0
2024-10-28 10:50:00,131.04,131.15,130.98,131.07,5098.0,130.5147,130.6243,130.455,130.5446,5098.0
2024-10-28 11:00:00,131.07,131.33,131.03,131.07,13142.0,130.5446,130.8036,130.5048,130.5446,13142.0
2024-10-28 11:10:00,131.06,131.25,130.95,130.95,10812.0,130.5347,130.7239,130.4251,130.4251,10812.0
2024-10-28 11:20:00,130.98,130.98,130.72,130.72,7514.0,130.455,130.455,130.196,130.196,7514.0
2024-10-28 11:30:00,130.69,130.92,130.63,130.87,9906.0,130.1661,130.3952,130.1064,130.3454,9906.0
2024-10-28 11:40:00,130.83,130.97,130.74,130.9,11517.0,130.3056,130.445,130.2159,130.3753,11517.0
2024-10-28 11:50:00,130.95,130.97,130.67,130.79,28082.0,130.4251,130.445,130.1462,130.2657,28082.0
2024-10-28 12:00:00,130.75,130.87,130.58,130.61,29823.0,130.2259,130.3454,130.0566,130.0865,29823.0
2024-10-28 12:10:00,130.61,130.98,130.6,130.96,277641.0,130.0865,130.455,130.0765,130.4351,277641.0
2024-10-28 12:20:00,131.01,131.01,130.9,130.91,24150.0,130.4849,130.4849,130.3753,130.3853,24150.0
2024-10-28 12:30:00,130.9,131.0,130.68,130.68,8565.0,130.3753,130.4749,130.1562,130.1562,8565.0
2024-10-28 12:40:00,130.69,130.93,130.64,130.67,5605.0,130.1661,130.4052,130.1163,130.1462,5605.0
2024-10-28 12:50:00,130.74,130.77,130.34,130.37,9962.0,130.2159,130.2458,129.8175,129.8474,9962.0
2024-10-28 13:00:00,130.49,130.69,130.43,130.65,5698.0,129.9669,130.1661,129.9072,130.1263,5698.0
2024-10-28 13:10:00,130.61,130.68,130.35,130.59,14160.0,130.0865,130.1562,129.8275,130.0665,14160.0
2024-10-28 13:20:00,130.67,130.77,130.57,130.57,8180.0,130.1462,130.2458,130.0466,130.0466,8180.0
2024-10-28 13:30:00,130.57,130.77,130.56,130.6,8735.0,130.0466,130.2458,130.0367,130.0765,8735.0
2024-10-28 13:40:00,130.57,130.7,130.45,130.5,10439.0,130.0466,130.1761,129.9271,129.9769,10439.0
2024-10-28 13:50:00,130.5,130.73,130.5,130.56,21485.0,129.9769,130.206,129.9769,130.0367,21485.0
2024-10-28 14:00:00,130.51,130.7,130.38,130.63,8051.0,129.9869,130.1761,129.8574,130.1064,8051.0
2024-10-28 14:10:00,130.74,130.87,130.61,130.7,11049.0,130.2159,130.3454,130.0865,130.1761,11049.0
2024-10-28 14:20:00,130.68,130.73,130.51,130.62,12960.0,130.1562,130.206,129.9869,130.0964,12960.0
2024-10-28 14:30:00,130.63,130.82,130.56,130.68,11532.0,130.1064,130.2956,130.0367,130.1562,11532.0
2024-10-28 14:40:00,130.68,130.82,130.67,130.69,31652.0,130.1562,130.2956,130.1462,130.1661,31652.0
2024-10-28 14:50:00,130.74,130.99,130.69,130.88,20939.0,130.2159,130.4649,130.1661,130.3554,20939.0
2024-10-28 15:00:00,130.88,131.1,130.81,130.88,15348.0,130.3554,130.5745,130.2857,130.3554,15348.0
2024-10-28 15:10:00,130.9,131.14,130.9,131.07,13558.0,130.3753,130.6143,130.3753,130.5446,13558.0
2024-10-28 15:20:00,131.1,131.36,131.1,131.2,28168.0,130.5745,130.8335,130.5745,130.6741,28168.0
2024-10-28 15:30:00,131.14,131.56,131.14,131.43,18443.0,130.6143,131.0327,130.6143,130.9032,18443.0
2024-10-28 15:40:00,131.5,131.66,131.37,131.43,27244.0,130.9729,131.1323,130.8434,130.9032,27244.0
2024-10-28 15:50:00,131.46,131.71,131.39,131.58,140440.0,130.9331,131.182,130.8633,131.0526,140440.0
2024-10-29 09:30:00,131.14,131.63,130.79,131.27,10680.0,130.6143,131.1024,130.2657,130.7438,10680.0
2024-10-29 09:40:00,131.28,131.43,130.56,130.7,15264.0,130.7538,130.9032,130.0367,130.1761,15264.0
2024-10-29 09:50:00,130.8,131.19,130.76,131.03,4730.0,130.2757,130.6641,130.2359,130.5048,4730.0
2024-10-29 10:00:00,131.03,131.65,130.93,131.61,4624.0,130.5048,131.1223,130.4052,131.0825,4624.0
2024-10-29 10:10:00,131.62,131.89,131.42,131.85,8102.0,131.0924,131.3613,130.8932,131.3215,8102.0
2024-10-29 10:20:00,131.85,132.27,131.69,131.69,14095.0,131.3215,131.7398,131.1621,131.1621,14095.0
2024-10-29 10:30:00,131.69,132.21,131.69,132.21,9730.0,131.1621,131.68,131.1621,131.68,9730.0
2024-10-29 10:40:00,132.21,132.27,131.88,131.99,10677.0,131.68,131.7398,131.3514,131.4609,10677.0
2024-10-29 10:50:00,131.99,132.14,131.79,132.08,10570.0,131.4609,131.6103,131.2617,131.5506,10570.0
2024-10-29 11:00:00,132.05,132.05,131.57,131.68,9712.0,131.5207,131.5207,131.0426,131.1522,9712.0
2024-10-29 11:10:00,131.68,132.04,131.61,131.93,6379.0,131.1522,131.5107,131.0825,131.4012,6379.0
2024-10-29 11:20:00,131.84,131.94,131.77,131.87,3877.0,131.3115,131.4111,131.2418,131.3414,3877.0
2024-10-29 11:30:00,131.89,132.06,131.87,131.95,5128.0,131.3613,131.5306,131.3414,131.4211,5128.0
2024-10-29 11:40:00,131.93,131.99,131.87,131.87,4650.0,131.4012,131.4609,131.3414,131.3414,4650.0
2024-10-29 11:50:00,131.86,131.95,131.76,131.91,4205.0,131.3314,131.4211,131.2318,131.3812,4205.0
2024-10-29 12:00:00,131.94,132.29,131.93,132.24,9009.0,131.4111,131.7597,131.4012,131.7099,9009.0
2024-10-29 12:10:00,132.24,132.25,132.07,132.09,11278.0,131.7099,131.7199,131.5406,131.5605,11278.0
2024-10-29 12:20:00,132.04,132.04,131.84,131.84,4209.0,131.5107,131.5107,131.3115,131.3115,4209.0
2024-10-29 12:30:00,131.87,131.92,131.74,131.86,4920.0,131.3414,131.3912,131.2119,131.3314,4920.0
2024-10-29 12:40:00,131.82,131.87,131.69,131.87,5925.0,131.2916,131.3414,131.1621,131.3414,5925.0
2024-10-29 12:50:00,131.84,132.04,131.83,131.95,4743.0,131.3115,131.5107,131.3016,131.4211,4743.0
2024-10-29 13:00:00,131.94,132.16,131.94,131.97,3576.0,131.4111,131.6302,131.4111,131.441,3576.0
2024-10-29 13:10:00,132.02,132.14,132.02,132.09,3380.0,131.4908,131.6103,131.4908,131.5605,3380.0
2024-10-29 13:20:00,132.11,132.11,131.85,131.9,4286.0,131.5804,131.5804,131.3215,131.3713,4286.0
2024-10-29 13:30:00,131.94,131.95,131.68,131.68,7926.0,131.4111,131.4211,131.1522,131.1522,7926.0
2024-10-29 13:40:00,131.72,131.79,131.6,131.75,13819.0,131.192,131.2617,131.0725,131.2219,13819.0
2024-10-29 13:50:00,131.75,131.89,131.72,131.75,8416.0,131.2219,131.3613,131.192,131.2219,8416.0
2024-10-29 14:00:00,131.7,131.77,131.63,131.68,3664.0,131.1721,131.2418,131.1024,131.1522,3664.0
2024-10-29 14:10:00,131.67,131.67,131.51,131.59,5594.0,131.1422,131.1422,130.9829,131.0625,5594.0
2024-10-29 14:20:00,131.58,131.76,131.58,131.71,5085.0,131.0526,131.2318,131.0526,131.182,5085.0
2024-10-29 14:30:00,131.75,131.85,131.68,131.83,6083.0,131.2219,131.3215,131.1522,131.3016,6083.0
2024-10-29 14:40:00,131.83,131.91,131.61,131.61,5664.0,131.3016,131.3812,131.0825,131.0825,5664.0
2024-10-29 14:50:00,131.6,131.67,131.53,131.54,15016.0,131.0725,131.1422,131.0028,131.0127,15016.0
2024-10-29 15:00:00,131.55,131.67,131.49,131.67,5248.0,131.0227,131.1422,130.9629,131.1422,5248.0
2024-10-29 15:10:00,131.72,131.72,131.59,131.59,8888.0,131.192,131.192,131.0625,131.0625,8888.0
2024-10-29 15:20:00,131.63,131.63,131.46,131.58,9102.0,131.1024,131.1024,130.9331,131.0526,9102.0
2024-10-29 15:30:00,131.57,131.69,131.52,131.66,8990.0,131.0426,131.1621,130.9928,131.1323,8990.0
2024-10-29 15:40:00,131.64,131.68,131.51,131.53,21823.0,131.1123,131.1522,130.9829,131.0028,21823.0
2024-10-29 15:50:00,131.52,131.52,131.1,131.26,83614.0,130.9928,130.9928,130.5745,130.7339,83614.0
2024-10-30 09:30:00,131.66,133.37,131.14,133.2,47635.0,131.1323,132.8354,130.6143,132.6661,47635.0
2024-10-30 09:40:00,133.19,134.04,133.19,133.91,14512.0,132.6561,133.5027,132.6561,133.3732,14512.0
2024-10-30 09:50:00,133.81,134.11,133.35,134.11,20486.0,133.2736,133.5724,132.8155,133.5724,20486.0
2024-10-30 10:00:00,134.03,134.06,133.2,133.34,15603.0,133.4928,133.5226,132.6661,132.8055,15603.0
2024-10-30 10:10:00,133.25,133.4,133.15,133.33,5557.0,132.7159,132.8653,132.6163,132.7956,5557.0
2024-10-30 10:20:00,133.31,133.66,132.96,133.46,25034.0,132.7756,133.1242,132.427,132.925,25034.0
2024-10-30 10:30:00,133.46,133.53,133.0,133.01,26250.0,132.925,132.9948,132.4669,132.4768,26250.0
2024-10-30 10:40:00,133.06,133.38,132.63,133.35,21124.0,132.5266,132.8454,132.0984,132.8155,21124.0
2024-10-30 10:50:00,133.28,133.54,133.16,133.54,25660.0,132.7458,133.0047,132.6262,133.0047,25660.0
2024-10-30 11:00:00,133.49,133.5,132.96,133.05,12237.0,132.9549,132.9649,132.427,132.5167,12237.0
2024-10-30 11:10:00,133.11,133.11,132.75,132.87,5449.0,132.5764,132.5764,132.2179,132.3374,5449.0
2024-10-30 11:20:00,132.92,132.99,132.83,132.99,9327.0,132.3872,132.4569,132.2976,132.4569,9327.0
2024-10-30 11:30:00,132.84,132.93,132.67,132.87,6845.0,132.3075,132.3972,132.1382,132.3374,6845.0
2024-10-30 11:40:00,132.83,132.87,132.64,132.64,10107.0,132.2976,132.3374,132.1083,132.1083,10107.0
2024-10-30 11:50:00,132.69,132.76,132.36,132.46,8820.0,132.1581,132.2278,131.8294,131.929,8820.0
2024-10-30 12:00:00,132.45,132.54,132.39,132.43,6321.0,131.9191,132.0087,131.8593,131.8992,6321.0
2024-10-30 12:10:00,132.45,132.9,132.29,132.82,8592.0,131.9191,132.3673,131.7597,132.2876,8592.0
2024-10-30 12:20:00,132.86,132.91,132.44,132.44,10445.0,132.3274,132.3772,131.9091,131.9091,10445.0
2024-10-30 12:30:00,132.36,132.44,132.3,132.36,5995.0,131.8294,131.9091,131.7697,131.8294,5995.0
2024-10-30 12:40:00,132.3,132.3,132.07,132.09,4161.0,131.7697,131.7697,131.5406,131.5605,4161.0
2024-10-30 12:50:00,132.02,132.37,132.02,132.25,7075.0,131.4908,131.8394,131.4908,131.7199,7075.0
2024-10-30 13:00:00,132.25,132.37,132.21,132.26,7580.0,131.7199,131.8394,131.68,131.7298,7580.0
2024-10-30 13:10:00,132.27,132.41,132.19,132.25,7222.0,131.7398,131.8792,131.6601,131.7199,7222.0
2024-10-30 13:20:00,132.34,132.34,132.21,132.21,5794.0,131.8095,131.8095,131.68,131.68,5794.0
2024-10-30 13:30:00,132.18,132.28,132.06,132.25,4151.0,131.6502,131.7498,131.5306,131.7199,4151.0
2024-10-30 13:40:00,132.25,132.33,132.14,132.17,10319.0,131.7199,131.7996,131.6103,131.6402,10319.0
2024-10-30 13:50:00,132.12,132.18,131.95,132.05,8528.0,131.5904,131.6502,131.4211,131.5207,8528.0
2024-10-30 14:00:00,132.11,132.33,132.03,132.28,9086.0,131.5804,131.7996,131.5008,131.7498,9086.0
2024-10-30 14:10:00,132.27,132.35,132.24,132.26,4725.0,131.7398,131.8195,131.7099,131.7298,4725.0
2024-10-30 14:20:00,132.26,132.43,132.22,132.36,9047.0,131.7298,131.8992,131.69,131.8294,9047.0
2024-10-30 14:30:00,132.33,132.44,132.21,132.22,12305.0,131.7996,131.9091,131.68,131.69,12305.0
2024-10-30 14:40:00,132.26,132.4,132.24,132.28,11395.0,131.7298,131.8693,131.7099,131.7498,11395.0
2024-10-30 14:50:00,132.27,132.27,132.02,132.06,26475.0,131.7398,131.7398,131.4908,131.5306,26475.0
2024-10-30 15:00:00,132.04,132.04,131.81,131.98,57813.0,131.5107,131.5107,131.2816,131.451,57813.0
2024-10-30 15:10:00,131.95,131.98,131.63,131.69,14253.0,131.4211,131.451,131.1024,131.1621,14253.0
2024-10-30 15:20:00,131.69,131.85,131.62,131.64,12284.0,131.1621,131.3215,131.0924,131.1123,12284.0
2024-10-30 15:30:00,131.62,131.72,131.56,131.64,27027.0,131.0924,131.192,131.0327,131.1123,27027.0
2024-10-30 15:40:00,131.63,131.84,131.49,131.72,35079.0,131.1024,131.3115,130.9629,131.192,35079.0
2024-10-30 15:50:00,131.7,131.76,131.29,131.53,159940.0,131.1721,131.2318,130.7637,131.0028,159940.0
2024-10-31 09:30:00,130.67,130.99,129.86,130.81,22709.0,130.1462,130.4649,129.3395,130.2857,22709.0
2024-10-31 09:40:00,131.09,131.16,130.34,130.83,5686.0,130.5645,130.6343,129.8175,130.3056,5686.0
2024-10-31 09:50:00,130.65,131.05,130.47,130.94,17651.0,130.1263,130.5247,129.947,130.4151,17651.0
2024-10-31 10:00:00,130.94,130.95,130.4,130.47,26822.0,130.4151,130.4251,129.8773,129.947,26822.0
2024-10-31 10:10:00,130.42,130.81,130.31,130.68,6086.0,129.8972,130.2857,129.7877,130.1562,6086.0
2024-10-31 10:20:00,130.62,130.82,130.55,130.57,10409.0,130.0964,130.2956,130.0267,130.0466,10409.0
2024-10-31 10:30:00,130.58,131.21,130.58,130.77,15017.0,130.0566,130.6841,130.0566,130.2458,15017.0
2024-10-31 10:40:00,130.72,130.86,130.55,130.8,18245.0,130.196,130.3355,130.0267,130.2757,18245.0
2024-10-31 10:50:00,130.83,130.94,130.4,130.47,10387.0,130.3056,130.4151,129.8773,129.947,10387.0
2024-10-31 11:00:00,130.47,130.62,130.27,130.47,5788.0,129.947,130.0964,129.7478,129.947,5788.0
2024-10-31 11:10:00,130.58,130.88,130.54,130.7,3281.0,130.0566,130.3554,130.0167,130.1761,3281.0
2024-10-31 11:20:00,130.6,130.93,130.41,130.47,7643.0,130.0765,130.4052,129.8873,129.947,7643.0
2024-10-31 11:30:00,130.47,130.53,130.34,130.51,3354.0,129.947,130.0068,129.8175,129.9869,3354.0
2024-10-31 11:40:00,130.49,130.62,130.33,130.62,6244.0,129.9669,130.0964,129.8076,130.0964,6244.0
2024-10-31 11:50:00,130.62,130.76,130.57,130.71,3764.0,130.0964,130.2359,130.0466,130.1861,3764.0
2024-10-31 12:00:00,130.71,130.79,130.45,130.66,9027.0,130.1861,130.2657,129.9271,130.1363,9027.0
2024-10-31 12:10:00,130.61,130.82,130.53,130.82,5641.0,130.0865,130.2956,130.0068,130.2956,5641.0
2024-10-31 12:20:00,130.78,130.94,130.74,130.77,4237.0,130.2558,130.4151,130.2159,130.2458,4237.0
2024-10-31 12:30:00,130.77,130.83,130.41,130.51,7468.0,130.2458,130.3056,129.8873,129.9869,7468.0
2024-10-31 12:40:00,130.51,130.62,130.43,130.49,7549.0,129.9869,130.0964,129.9072,129.9669,7549.0
2024-10-31 12:50:00,130.55,130.91,130.49,130.84,12145.0,130.0267,130.3853,129.9669,130.3155,12145.0
2024-10-31 13:00:00,130.87,131.35,130.86,131.34,27108.0,130.3454,130.8235,130.3355,130.8135,27108.0
2024-10-31 13:10:00,131.35,131.44,131.06,131.19,15429.0,130.8235,130.9131,130.5347,130.6641,15429.0
2024-10-31 13:20:00,131.17,131.21,130.77,130.81,8505.0,130.6442,130.6841,130.2458,130.2857,8505.0
2024-10-31 13:30:00,130.75,130.79,130.59,130.67,6092.0,130.2259,130.2657,130.0665,130.1462,6092.0
2024-10-31 13:40:00,130.61,130.78,130.51,130.7,7633.0,130.0865,130.2558,129.9869,130.1761,7633.0
2024-10-31 13:50:00,130.81,130.95,130.75,130.9,12888.0,130.2857,130.4251,130.2259,130.3753,12888.0
2024-10-31 14:00:00,130.84,130.89,130.55,130.56,11639.0,130.3155,130.3653,130.0267,130.0367,11639.0
2024-10-31 14:10:00,130.56,130.85,130.55,130.77,18321.0,130.0367,130.3255,130.0267,130.2458,18321.0
2024-10-31 14:20:00,130.82,130.86,130.59,130.7,13290.0,130.2956,130.3355,130.0665,130.1761,13290.0
2024-10-31 14:30:00,130.72,130.83,130.56,130.58,44239.0,130.196,130.3056,130.0367,130.0566,44239.0
2024-10-31 14:40:00,130.64,130.78,130.42,130.64,8630.0,130.1163,130.2558,129.8972,130.1163,8630.0
2024-10-31 14:50:00,130.68,130.89,130.62,130.84,15106.0,130.1562,130.3653,130.0964,130.3155,15106.0
2024-10-31 15:00:00,130.89,130.95,130.69,130.84,14138.0,130.3653,130.4251,130.1661,130.3155,14138.0
2024-10-31 15:10:00,130.8,130.89,130.64,130.83,10035.0,130.2757,130.3653,130.1163,130.3056,10035.0
2024-10-31 15:20:00,130.82,130.94,130.7,130.84,13111.0,130.2956,130.4151,130.1761,130.3155,13111.0
2024-10-31 15:30:00,130.93,130.93,130.64,130.72,9274.0,130.4052,130.4052,130.1163,130.196,9274.0
2024-10-31 15:40:00,130.77,131.17,130.74,131.1,37142.0,130.2458,130.6442,130.2159,130.5745,37142.0
2024-10-31 15:50:00,131.17,131.19,130.19,130.28,224587.0,130.6442,130.6641,129.6681,129.7578,224587.0
2024-11-01 09:30:00,139.14,140.97,137.9,139.69,175958.0,138.5823,140.4049,137.3472,139.1301,175958.0
2024-11-01 09:40:00,139.66,140.8,139.0,140.41,39412.0,139.1002,140.2356,138.4428,139.8472,39412.0
2024-11-01 09:50:00,140.41,140.42,138.74,139.0,48935.0,139.8472,139.8571,138.1839,138.4428,48935.0
2024-11-01 10:00:00,139.12,139.26,136.29,136.53,56758.0,138.5623,138.7018,135.7437,135.9827,56758.0
2024-11-01 10:10:00,136.5,137.14,136.11,137.08,29361.0,135.9528,136.5903,135.5644,136.5305,29361.0
2024-11-01 10:20:00,137.1,137.54,136.7,137.16,14004.0,136.5504,136.9887,136.152,136.6102,14004.0
2024-11-01 10:30:00,137.14,137.37,136.7,136.92,40890.0,136.5903,136.8194,136.152,136.3712,40890.0
2024-11-01 10:40:00,136.88,137.14,136.54,136.6,23576.0,136.3313,136.5903,135.9927,136.0524,23576.0
2024-11-01 10:50:00,136.52,136.58,136.07,136.48,13359.0,135.9728,136.0325,135.5246,135.9329,13359.0
2024-11-01 11:00:00,136.49,136.51,136.21,136.28,7513.0,135.9429,135.9628,135.664,135.7337,7513.0
2024-11-01 11:10:00,136.28,136.55,136.27,136.44,17210.0,135.7337,136.0026,135.7238,135.8931,17210.0
2024-11-01 11:20:00,136.44,136.76,136.37,136.68,21530.0,135.8931,136.2118,135.8234,136.1321,21530.0
2024-11-01 11:30:00,136.69,136.83,136.55,136.8,6292.0,136.1421,136.2815,136.0026,136.2516,6292.0
2024-11-01 11:40:00,136.73,137.02,136.73,136.75,10482.0,136.1819,136.4708,136.1819,136.2018,10482.0
2024-11-01 11:50:00,136.74,137.14,136.73,136.83,20970.0,136.1919,136.5903,136.1819,136.2815,20970.0
2024-11-01 12:00:00,136.94,137.41,136.84,137.05,13184.0,136.3911,136.8592,136.2915,136.5006,13184.0
2024-11-01 12:10:00,137.1,137.2,136.94,137.06,6939.0,136.5504,136.65,136.3911,136.5106,6939.0
2024-11-01 12:20:00,137.08,137.08,136.57,136.68,7561.0,136.5305,136.5305,136.0226,136.1321,7561.0
2024-11-01 12:30:00,136.69,136.89,136.51,136.61,10248.0,136.1421,136.3413,135.9628,136.0624,10248.0
2024-11-01 12:40:00,136.65,136.65,135.96,136.08,23111.0,136.1022,136.1022,135.415,135.5345,23111.0
2024-11-01 12:50:00,136.07,136.5,136.05,136.28,8423.0,135.5246,135.9528,135.5047,135.7337,8423.0
2024-11-01 13:00:00,136.28,136.38,135.96,136.09,15440.0,135.7337,135.8333,135.415,135.5445,15440.0
2024-11-01 13:10:00,136.07,136.21,135.8,135.87,30568.0,135.5246,135.664,135.2557,135.3254,30568.0
2024-11-01 13:20:00,135.93,136.1,135.86,135.99,13015.0,135.3851,135.5545,135.3154,135.4449,13015.0
2024-11-01 13:30:00,136.05,136.43,135.35,136.08,78839.0,135.5047,135.8831,134.8075,135.5345,78839.0
2024-11-01 13:40:00,136.04,136.2,135.85,136.08,11845.0,135.4947,135.6541,135.3055,135.5345,11845.0
2024-11-01 13:50:00,136.08,136.2,135.38,135.68,33648.0,135.5345,135.6541,134.8373,135.1361,33648.0
2024-11-01 14:00:00,135.69,135.79,135.27,135.28,24965.0,135.1461,135.2457,134.7278,134.7377,24965.0
2024-11-01 14:10:00,135.35,136.1,135.28,136.03,20075.0,134.8075,135.5545,134.7377,135.4847,20075.0
2024-11-01 14:20:00,135.96,136.37,135.92,136.31,15523.0,135.415,135.8234,135.3752,135.7636,15523.0
2024-11-01 14:30:00,136.29,136.64,136.24,136.64,31607.0,135.7437,136.0923,135.6939,136.0923,31607.0
2024-11-01 14:40:00,136.66,136.81,136.58,136.67,13729.0,136.1122,136.2616,136.0325,136.1222,13729.0
2024-11-01 14:50:00,136.77,136.83,136.66,136.8,10183.0,136.2218,136.2815,136.1122,136.2516,10183.0
2024-11-01 15:00:00,136.81,137.08,136.67,137.05,16846.0,136.2616,136.5305,136.1222,136.5006,16846.0
2024-11-01 15:10:00,137.06,137.11,136.87,137.09,17430.0,136.5106,136.5604,136.3214,136.5405,17430.0
2024-11-01 15:20:00,137.16,137.25,136.91,136.93,34180.0,136.6102,136.6998,136.3612,136.3811,34180.0
2024-11-01 15:30:00,136.92,137.04,136.74,136.94,20909.0,136.3712,136.4907,136.1919,136.3911,20909.0
2024-11-01 15:40:00,136.9,137.18,136.89,137.11,31510.0,136.3512,136.6301,136.3413,136.5604,31510.0
2024-11-01 15:50:00,137.07,137.07,136.77,136.88,121225.0,136.5206,136.5206,136.2218,136.3313,121225.0
2024-11-04 09:30:00,137.32,138.5,136.9,138.28,53763.0,136.7696,137.9448,136.3512,137.7257,53763.0
2024-11-04 09:40:00,138.49,139.49,137.98,139.28,48707.0,137.9349,138.9309,137.4269,138.7217,48707.0
2024-11-04 09:50:00,139.19,139.67,138.32,139.67,40741.0,138.6321,139.1101,137.7656,139.1101,40741.0
2024-11-04 10:00:00,139.84,140.22,139.19,139.97,55254.0,139.2795,139.6579,138.6321,139.4089,55254.0
2024-11-04 10:10:00,139.97,140.64,139.41,139.44,31085.0,139.4089,140.0763,138.8512,138.8811,31085.0
2024-11-04 10:20:00,139.52,139.98,139.48,139.91,11286.0,138.9607,139.4189,138.9209,139.3492,11286.0
2024-11-04 10:30:00,139.88,140.01,139.52,139.84,10878.0,139.3193,139.4488,138.9607,139.2795,10878.0
2024-11-04 10:40:00,139.88,140.39,139.79,139.88,30450.0,139.3193,139.8273,139.2297,139.3193,30450.0
2024-11-04 10:50:00,139.9,139.93,139.09,139.18,9102.0,139.3392,139.3691,138.5325,138.6221,9102.0
2024-11-04 11:00:00,139.17,139.27,138.88,138.94,14899.0,138.6121,138.7117,138.3233,138.3831,14899.0
2024-11-04 11:10:00,138.94,139.22,138.94,139.0,13781.0,138.3831,138.6619,138.3831,138.4428,13781.0
2024-11-04 11:20:00,139.05,139.09,138.7,138.74,13904.0,138.4926,138.5325,138.144,138.1839,13904.0
2024-11-04 11:30:00,138.75,138.83,138.02,138.03,11354.0,138.1938,138.2735,137.4668,137.4767,11354.0
2024-11-04 11:40:00,138.02,138.21,137.81,137.82,9730.0,137.4668,137.656,137.2576,137.2676,9730.0
2024-11-04 11:50:00,137.83,137.83,137.46,137.53,37054.0,137.2775,137.2775,136.909,136.9787,37054.0
2024-11-04 12:00:00,137.59,137.83,137.53,137.53,15663.0,137.0385,137.2775,136.9787,136.9787,15663.0
2024-11-04 12:10:00,137.5,137.82,137.48,137.77,20829.0,136.9488,137.2676,136.9289,137.2178,20829.0
2024-11-04 12:20:00,137.79,138.02,137.67,137.81,18919.0,137.2377,137.4668,137.1182,137.2576,18919.0
2024-11-04 12:30:00,137.89,137.97,137.61,137.73,25174.0,137.3373,137.417,137.0584,137.1779,25174.0
2024-11-04 12:40:00,137.74,138.2,137.73,138.2,7273.0,137.1879,137.646,137.1779,137.646,7273.0
2024-11-04 12:50:00,138.22,138.24,138.02,138.08,7878.0,137.666,137.6859,137.4668,137.5265,7878.0
2024-11-04 13:00:00,138.13,138.2,137.92,138.1,8381.0,137.5763,137.646,137.3672,137.5464,8381.0
2024-11-04 13:10:00,138.13,138.48,138.09,138.46,7938.0,137.5763,137.9249,137.5365,137.905,7938.0
2024-11-04 13:20:00,138.51,138.62,138.28,138.28,7533.0,137.9548,138.0644,137.7257,137.7257,7533.0
2024-11-04 13:30:00,138.26,138.36,138.2,138.25,6918.0,137.7058,137.8054,137.646,137.6958,6918.0
2024-11-04 13:40:00,138.31,138.37,138.21,138.34,8930.0,137.7556,137.8154,137.656,137.7855,8930.0
2024-11-04 13:50:00,138.39,138.53,138.28,138.41,12366.0,137.8353,137.9747,137.7257,137.8552,12366.0
2024-11-04 14:00:00,138.41,138.68,138.35,138.56,18693.0,137.8552,138.1241,137.7954,138.0046,18693.0
2024-11-04 14:10:00,138.54,138.64,138.51,138.64,14310.0,137.9847,138.0843,137.9548,138.0843,14310.0
2024-11-04 14:20:00,138.67,138.8,138.56,138.56,13113.0,138.1142,138.2436,138.0046,138.0046,13113.0
2024-11-04 14:30:00,138.53,138.65,138.47,138.63,15374.0,137.9747,138.0942,137.915,138.0743,15374.0
2024-11-04 14:40:00,138.63,138.74,138.53,138.61,15571.0,138.0743,138.1839,137.9747,138.0544,15571.0
2024-11-04 14:50:00,138.61,138.94,138.6,138.76,18238.0,138.0544,138.3831,138.0444,138.2038,18238.0
2024-11-04 15:00:00,138.75,138.92,138.7,138.84,15841.0,138.1938,138.3631,138.144,138.2835,15841.0
2024-11-04 15:10:00,138.84,138.94,138.67,138.86,23169.0,138.2835,138.3831,138.1142,138.3034,23169.0
2024-11-04 15:20:00,138.85,139.05,138.8,138.91,21958.0,138.2934,138.4926,138.2436,138.3532,21958.0
2024-11-04 15:30:00,138.87,138.94,138.72,138.84,27247.0,138.3133,138.3831,138.164,138.2835,27247.0
2024-11-04 15:40:00,138.84,139.37,138.83,139.3,54734.0,138.2835,138.8113,138.2735,138.7416,54734.0
2024-11-04 15:50:00,139.3,139.71,139.17,139.62,220329.0,138.7416,139.15,138.6121,139.0603,220329.0
2024-11-05 09:30:00,138.18,138.4,137.24,138.35,33951.0,137.6261,137.8452,136.6899,137.7954,33951.0
2024-11-05 09:40:00,138.57,139.23,138.12,138.98,22061.0,138.0146,138.6719,137.5664,138.4229,22061.0
2024-11-05 09:50:00,138.76,139.02,138.36,138.89,6145.0,138.2038,138.4627,137.8054,138.3333,6145.0
2024-11-05 10:00:00,138.79,139.4,138.5,139.0,20787.0,138.2337,138.8412,137.9448,138.4428,20787.0
2024-11-05 10:10:00,139.22,139.59,138.99,139.53,10969.0,138.6619,139.0305,138.4329,138.9707,10969.0
2024-11-05 10:20:00,139.34,139.73,138.83,138.95,14760.0,138.7815,139.1699,138.2735,138.393,14760.0
2024-11-05 10:30:00,139.02,139.34,138.76,139.32,5823.0,138.4627,138.7815,138.2038,138.7615,5823.0
2024-11-05 10:40:00,139.34,139.54,139.14,139.3,9295.0,138.7815,138.9807,138.5823,138.7416,9295.0
2024-11-05 10:50:00,139.3,139.3,138.62,138.69,14434.0,138.7416,138.7416,138.0644,138.1341,14434.0
2024-11-05 11:00:00,138.72,139.15,138.59,139.06,8193.0,138.164,138.5922,138.0345,138.5026,8193.0
2024-11-05 11:10:00,138.98,139.26,138.88,139.03,13307.0,138.4229,138.7018,138.3233,138.4727,13307.0
2024-11-05 11:20:00,139.0,139.23,138.99,139.22,6124.0,138.4428,138.6719,138.4329,138.6619,6124.0
2024-11-05 11:30:00,139.19,140.04,139.18,140.04,15600.0,138.6321,139.4787,138.6221,139.4787,15600.0
2024-11-05 11:40:00,139.98,140.04,139.77,139.86,16134.0,139.4189,139.4787,139.2097,139.2994,16134.0
2024-11-05 11:50:00,139.78,139.81,139.6,139.65,11012.0,139.2197,139.2496,139.0404,139.0902,11012.0
2024-11-05 12:00:00,139.7,139.91,139.63,139.81,10208.0,139.14,139.3492,139.0703,139.2496,10208.0
2024-11-05 12:10:00,139.72,140.14,139.65,139.83,14139.0,139.1599,139.5783,139.0902,139.2695,14139.0
2024-11-05 12:20:00,139.92,140.27,139.86,140.25,13893.0,139.3591,139.7077,139.2994,139.6878,13893.0
2024-11-05 12:30:00,140.26,140.45,140.26,140.28,19420.0,139.6978,139.887,139.6978,139.7177,19420.0
2024-11-05 12:40:00,140.35,140.74,140.34,140.55,8593.0,139.7874,140.1759,139.7775,139.9866,8593.0
2024-11-05 12:50:00,140.54,140.79,140.51,140.71,7503.0,139.9767,140.2257,139.9468,140.146,7503.0
2024-11-05 13:00:00,140.71,140.71,140.48,140.48,7284.0,140.146,140.146,139.9169,139.9169,7284.0
2024-11-05 13:10:00,140.48,140.56,140.29,140.34,9902.0,139.9169,139.9966,139.7277,139.7775,9902.0
2024-11-05 13:20:00,140.33,140.41,140.19,140.35,5751.0,139.7675,139.8472,139.6281,139.7874,5751.0
2024-11-05 13:30:00,140.26,140.44,140.23,140.42,7680.0,139.6978,139.8771,139.6679,139.8571,7680.0
2024-11-05 13:40:00,140.45,140.64,140.3,140.3,5764.0,139.887,140.0763,139.7376,139.7376,5764.0
2024-11-05 13:50:00,140.33,140.44,140.2,140.44,6797.0,139.7675,139.8771,139.638,139.8771,6797.0
2024-11-05 14:00:00,140.48,140.52,140.14,140.14,6736.0,139.9169,139.9567,139.5783,139.5783,6736.0
2024-11-05 14:10:00,140.12,140.44,140.1,140.41,7671.0,139.5583,139.8771,139.5384,139.8472,7671.0
2024-11-05 14:20:00,140.46,140.59,140.36,140.36,14398.0,139.897,140.0265,139.7974,139.7974,14398.0
2024-11-05 14:30:00,140.33,140.46,140.27,140.43,12659.0,139.7675,139.897,139.7077,139.8671,12659.0
2024-11-05 14:40:00,140.43,140.6,140.39,140.41,12165.0,139.8671,140.0364,139.8273,139.8472,12165.0
2024-11-05 14:50:00,140.41,140.5,140.32,140.5,14466.0,139.8472,139.9368,139.7575,139.9368,14466.0
2024-11-05 15:00:00,140.47,140.63,140.4,140.63,16195.0,139.9069,140.0663,139.8372,140.0663,16195.0
2024-11-05 15:10:00,140.63,140.78,140.57,140.61,18451.0,140.0663,140.2157,140.0065,140.0464,18451.0
2024-11-05 15:20:00,140.61,140.61,140.33,140.43,10992.0,140.0464,140.0464,139.7675,139.8671,10992.0
2024-11-05 15:30:00,140.38,140.76,140.28,140.66,29358.0,139.8173,140.1958,139.7177,140.0962,29358.0
2024-11-05 15:40:00,140.66,140.67,140.22,140.22,20664.0,140.0962,140.1061,139.6579,139.6579,20664.0
2024-11-05 15:50:00,140.27,140.52,140.15,140.45,93613.0,139.7077,139.9567,139.5882,139.887,93613.0
2024-11-06 09:30:00,143.0,143.07,139.44,139.9,85304.0,142.4268,142.4965,138.8811,139.3392,85304.0
2024-11-06 09:40:00,139.59,140.57,139.03,139.69,16827.0,139.0305,140.0065,138.4727,139.1301,16827.0
2024-11-06 09:50:00,139.68,139.93,138.42,138.78,55287.0,139.1201,139.3691,137.8652,138.2237,55287.0
2024-11-06 10:00:00,138.8,139.59,138.57,138.87,29774.0,138.2436,139.0305,138.0146,138.3133,29774.0
2024-11-06 10:10:00,138.88,139.21,137.92,137.93,9419.0,138.3233,138.652,137.3672,137.3771,9419.0
2024-11-06 10:20:00,138.14,138.37,137.63,137.64,10927.0,137.5863,137.8154,137.0783,137.0883,10927.0
2024-11-06 10:30:00,137.62,138.35,137.36,137.74,32759.0,137.0684,137.7954,136.8094,137.1879,32759.0
2024-11-06 10:40:00,137.71,138.25,137.34,137.81,12388.0,137.158,137.6958,136.7895,137.2576,12388.0
2024-11-06 10:50:00,137.81,138.3,137.44,137.75,35715.0,137.2576,137.7456,136.8891,137.1978,35715.0
2024-11-06 11:00:00,137.77,138.73,137.51,138.27,50425.0,137.2178,138.1739,136.9588,137.7158,50425.0
2024-11-06 11:10:00,138.28,138.95,138.21,138.66,63382.0,137.7257,138.393,137.656,138.1042,63382.0
2024-11-06 11:20:00,138.66,139.44,138.39,138.97,40444.0,138.1042,138.8811,137.8353,138.4129,40444.0
2024-11-06 11:30:00,138.85,139.1,138.52,138.83,16598.0,138.2934,138.5424,137.9648,138.2735,16598.0
2024-11-06 11:40:00,138.83,139.13,138.66,138.79,18096.0,138.2735,138.5723,138.1042,138.2337,18096.0
2024-11-06 11:50:00,138.85,139.02,138.6,138.78,20951.0,138.2934,138.4627,138.0444,138.2237,20951.0
2024-11-06 12:00:00,138.69,138.79,138.16,138.47,12664.0,138.1341,138.2337,137.6062,137.915,12664.0
2024-11-06 12:10:00,138.44,138.52,138.0,138.0,14936.0,137.8851,137.9648,137.4468,137.4468,14936.0
2024-11-06 12:20:00,138.01,138.41,137.95,138.15,11518.0,137.4568,137.8552,137.397,137.5962,11518.0
2024-11-06 12:30:00,138.07,138.41,138.06,138.24,19730.0,137.5166,137.8552,137.5066,137.6859,19730.0
2024-11-06 12:40:00,138.21,138.42,138.15,138.21,23528.0,137.656,137.8652,137.5962,137.656,23528.0
2024-11-06 12:50:00,138.14,138.25,137.94,138.25,9515.0,137.5863,137.6958,137.3871,137.6958,9515.0
2024-11-06 13:00:00,138.24,138.36,138.02,138.21,49716.0,137.6859,137.8054,137.4668,137.656,49716.0
2024-11-06 13:10:00,138.24,138.29,138.04,138.22,20410.0,137.6859,137.7357,137.4867,137.666,20410.0
2024-11-06 13:20:00,138.18,138.71,138.1,138.4,200313.0,137.6261,138.154,137.5464,137.8452,200313.0
2024-11-06 13:30:00,138.4,138.58,138.05,138.15,233238.0,137.8452,138.0245,137.4966,137.5962,233238.0
2024-11-06 13:40:00,138.18,138.29,137.98,138.06,12090.0,137.6261,137.7357,137.4269,137.5066,12090.0
2024-11-06 13:50:00,138.0,138.1,137.77,137.93,17226.0,137.4468,137.5464,137.2178,137.3771,17226.0
2024-11-06 14:00:00,137.97,138.07,137.72,137.73,20780.0,137.417,137.5166,137.168,137.1779,20780.0
2024-11-06 14:10:00,137.78,137.88,137.54,137.72,14892.0,137.2277,137.3273,136.9887,137.168,14892.0
2024-11-06 14:20:00,137.81,138.02,137.72,137.83,11297.0,137.2576,137.4668,137.168,137.2775,11297.0
2024-11-06 14:30:00,137.84,138.04,137.8,137.89,14739.0,137.2875,137.4867,137.2476,137.3373,14739.0
2024-11-06 14:40:00,137.88,137.92,137.67,137.67,9254.0,137.3273,137.3672,137.1182,137.1182,9254.0
2024-11-06 14:50:00,137.67,137.78,137.48,137.63,23756.0,137.1182,137.2277,136.9289,137.0783,23756.0
2024-11-06 15:00:00,137.6,137.77,137.49,137.77,14780.0,137.0484,137.2178,136.9389,137.2178,14780.0
2024-11-06 15:10:00,137.75,137.94,137.44,137.48,31580.0,137.1978,137.3871,136.8891,136.9289,31580.0
2024-11-06 15:20:00,137.44,137.52,137.32,137.35,24011.0,136.8891,136.9688,136.7696,136.7994,24011.0
2024-11-06 15:30:00,137.36,137.53,137.09,137.1,40556.0,136.8094,136.9787,136.5405,136.5504,40556.0
2024-11-06 15:40:00,137.07,137.72,137.04,137.71,90118.0,136.5206,137.168,136.4907,137.158,90118.0
2024-11-06 15:50:00,137.76,137.92,137.32,137.75,168856.0,137.2078,137.3672,136.7696,137.1978,168856.0
2024-11-07 09:30:00,138.79,139.0,138.16,138.68,30914.0,138.2337,138.4428,137.6062,138.1241,30914.0
2024-11-07 09:40:00,138.35,138.36,137.93,137.93,4153.0,137.7954,137.8054,137.3771,137.3771,4153.0
2024-11-07 09:50:00,138.16,138.6,138.04,138.36,8691.0,137.6062,138.0444,137.4867,137.8054,8691.0
2024-11-07 10:00:00,138.65,139.05,138.37,138.67,17030.0,138.0942,138.4926,137.8154,138.1142,17030.0
2024-11-07 10:10:00,138.66,138.82,138.29,138.45,530351.0,138.1042,138.2635,137.7357,137.895,530351.0
2024-11-07 10:20:00,138.55,138.55,138.0,138.06,12375.0,137.9946,137.9946,137.4468,137.5066,12375.0
2024-11-07 10:30:00,138.06,138.31,137.57,138.1,69179.0,137.5066,137.7556,137.0186,137.5464,69179.0
2024-11-07 10:40:00,138.16,138.71,138.03,138.71,282725.0,137.6062,138.154,137.4767,138.154,282725.0
2024-11-07 10:50:00,138.65,138.72,137.87,137.94,8235.0,138.0942,138.164,137.3174,137.3871,8235.0
2024-11-07 11:00:00,138.06,138.52,138.04,138.5,9957.0,137.5066,137.9648,137.4867,137.9448,9957.0
2024-11-07 11:10:00,138.48,138.56,138.0,138.05,13663.0,137.9249,138.0046,137.4468,137.4966,13663.0
2024-11-07 11:20:00,138.12,138.41,137.96,137.96,13580.0,137.5664,137.8552,137.407,137.407,13580.0
2024-11-07 11:30:00,137.9,138.01,137.8,137.83,3555.0,137.3472,137.4568,137.2476,137.2775,3555.0
2024-11-07 11:40:00,137.84,137.93,137.71,137.85,20221.0,137.2875,137.3771,137.158,137.2974,20221.0
2024-11-07 11:50:00,137.84,138.32,137.79,138.18,6987.0,137.2875,137.7656,137.2377,137.6261,6987.0
2024-11-07 12:00:00,138.07,138.69,138.07,138.68,8002.0,137.5166,138.1341,137.5166,138.1241,8002.0
2024-11-07 12:10:00,138.72,138.83,138.64,138.68,18217.0,138.164,138.2735,138.0843,138.1241,18217.0
2024-11-07 12:20:00,138.68,139.21,138.57,139.12,24828.0,138.1241,138.652,138.0146,138.5623,24828.0
2024-11-07 12:30:00,139.2,139.23,138.91,138.95,7457.0,138.642,138.6719,138.3532,138.393,7457.0
2024-11-07 12:40:00,138.94,139.19,138.9,139.19,20701.0,138.3831,138.6321,138.3432,138.6321,20701.0
2024-11-07 12:50:00,139.19,139.26,139.02,139.04,4635.0,138.6321,138.7018,138.4627,138.4827,4635.0
2024-11-07 13:00:00,139.06,139.06,138.88,138.95,4646.0,138.5026,138.5026,138.3233,138.393,4646.0
2024-11-07 13:10:00,138.96,139.11,138.92,139.08,17983.0,138.403,138.5524,138.3631,138.5225,17983.0
2024-11-07 13:20:00,139.09,139.12,139.04,139.11,8099.0,138.5325,138.5623,138.4827,138.5524,8099.0
2024-11-07 13:30:00,139.08,139.39,139.01,139.39,11105.0,138.5225,138.8313,138.4528,138.8313,11105.0
2024-11-07 13:40:00,139.34,139.34,139.06,139.09,5662.0,138.7815,138.7815,138.5026,138.5325,5662.0
2024-11-07 13:50:00,139.14,139.19,138.93,138.97,4022.0,138.5823,138.6321,138.3731,138.4129,4022.0
2024-11-07 14:00:00,138.92,139.08,138.57,138.8,8782.0,138.3631,138.5225,138.0146,138.2436,8782.0
2024-11-07 14:10:00,138.82,138.91,138.73,138.84,4226.0,138.2635,138.3532,138.1739,138.2835,4226.0
2024-11-07 14:20:00,138.9,139.38,138.9,139.27,14970.0,138.3432,138.8213,138.3432,138.7117,14970.0
2024-11-07 14:30:00,139.23,139.58,139.21,139.29,7370.0,138.6719,139.0205,138.652,138.7317,7370.0
2024-11-07 14:40:00,139.26,139.34,138.99,139.34,11950.0,138.7018,138.7815,138.4329,138.7815,11950.0
2024-11-07 14:50:00,139.29,139.45,139.12,139.39,10207.0,138.7317,138.891,138.5623,138.8313,10207.0
2024-11-07 15:00:00,139.37,139.72,139.15,139.58,17406.0,138.8113,139.1599,138.5922,139.0205,17406.0
2024-11-07 15:10:00,139.68,140.07,139.68,139.72,12347.0,139.1201,139.5085,139.1201,139.1599,12347.0
2024-11-07 15:20:00,139.72,139.87,139.56,139.61,26198.0,139.1599,139.3093,139.0006,139.0504,26198.0
2024-11-07 15:30:00,139.58,139.67,139.41,139.53,18799.0,139.0205,139.1101,138.8512,138.9707,18799.0
2024-11-07 15:40:00,139.55,139.79,139.34,139.34,23518.0,138.9906,139.2297,138.7815,138.7815,23518.0
2024-11-07 15:50:00,139.4,139.79,139.35,139.59,116616.0,138.8412,139.2297,138.7914,139.0305,116616.0
2024-11-08 09:30:00,137.67,138.67,134.94,137.11,72405.0,137.1182,138.1142,134.3991,136.5604,72405.0
2024-11-08 09:40:00,137.66,138.59,137.46,138.18,58253.0,137.1082,138.0345,136.909,137.6261,58253.0
2024-11-08 09:50:00,137.95,138.24,137.21,138.02,17588.0,137.397,137.6859,136.66,137.4668,17588.0
2024-11-08 10:00:00,137.78,138.47,137.47,138.36,31155.0,137.2277,137.915,136.919,137.8054,31155.0
2024-11-08 10:10:00,138.36,138.48,137.74,137.83,48408.0,137.8054,137.9249,137.1879,137.2775,48408.0
2024-11-08 10:20:00,137.99,138.42,137.52,137.85,35293.0,137.4369,137.8652,136.9688,137.2974,35293.0
2024-11-08 10:30:00,138.05,138.39,137.93,138.36,17786.0,137.4966,137.8353,137.3771,137.8054,17786.0
2024-11-08 10:40:00,138.27,138.56,138.08,138.15,26636.0,137.7158,138.0046,137.5265,137.5962,26636.0
2024-11-08 10:50:00,138.19,138.21,137.58,137.77,6257.0,137.6361,137.656,137.0285,137.2178,6257.0
2024-11-08 11:00:00,137.88,138.05,137.82,137.94,7219.0,137.3273,137.4966,137.2676,137.3871,7219.0
2024-11-08 11:10:00,137.86,137.86,137.17,137.21,14107.0,137.3074,137.3074,136.6202,136.66,14107.0
2024-11-08 11:20:00,137.17,137.48,137.05,137.19,35978.0,136.6202,136.9289,136.5006,136.6401,35978.0
2024-11-08 11:30:00,137.25,137.27,136.92,136.96,12859.0,136.6998,136.7198,136.3712,136.411,12859.0
2024-11-08 11:40:00,137.0,137.05,136.82,137.05,10301.0,136.4508,136.5006,136.2716,136.5006,10301.0
2024-11-08 11:50:00,136.99,137.25,136.94,137.11,19001.0,136.4409,136.6998,136.3911,136.5604,19001.0
2024-11-08 12:00:00,137.11,137.12,136.92,136.97,10866.0,136.5604,136.5704,136.3712,136.421,10866.0
2024-11-08 12:10:00,137.04,137.25,136.94,137.25,10993.0,136.4907,136.6998,136.3911,136.6998,10993.0
2024-11-08 12:20:00,137.29,137.34,136.69,136.82,10634.0,136.7397,136.7895,136.1421,136.2716,10634.0
2024-11-08 12:30:00,136.81,136.82,136.26,136.32,50716.0,136.2616,136.2716,135.7138,135.7736,50716.0
2024-11-08 12:40:00,136.31,136.72,136.27,136.69,51061.0,135.7636,136.172,135.7238,136.1421,51061.0
2024-11-08 12:50:00,136.7,136.92,136.62,136.9,19423.0,136.152,136.3712,136.0724,136.3512,19423.0
2024-11-08 13:00:00,136.9,136.9,136.46,136.46,20641.0,136.3512,136.3512,135.913,135.913,20641.0
2024-11-08 13:10:00,136.47,136.65,136.43,136.52,44362.0,135.923,136.1022,135.8831,135.9728,44362.0
2024-11-08 13:20:00,136.56,136.72,136.45,136.48,38896.0,136.0126,136.172,135.903,135.9329,38896.0
2024-11-08 13:30:00,136.42,136.8,136.31,136.8,9883.0,135.8732,136.2516,135.7636,136.2516,9883.0
2024-11-08 13:40:00,136.82,137.17,136.74,137.17,3466.0,136.2716,136.6202,136.1919,136.6202,3466.0
2024-11-08 13:50:00,137.17,137.18,136.71,137.02,35514.0,136.6202,136.6301,136.162,136.4708,35514.0
2024-11-08 14:00:00,137.03,137.13,136.82,137.06,33896.0,136.4807,136.5803,136.2716,136.5106,33896.0
2024-11-08 14:10:00,137.06,137.65,137.06,137.46,22359.0,136.5106,137.0982,136.5106,136.909,22359.0
2024-11-08 14:20:00,137.46,137.55,137.23,137.32,35661.0,136.909,136.9986,136.6799,136.7696,35661.0
2024-11-08 14:30:00,137.31,137.5,137.17,137.18,38451.0,136.7596,136.9488,136.6202,136.6301,38451.0
2024-11-08 14:40:00,137.14,137.28,136.98,137.19,11414.0,136.5903,136.7297,136.4309,136.6401,11414.0
2024-11-08 14:50:00,137.24,137.3,137.11,137.13,12102.0,136.6899,136.7496,136.5604,136.5803,12102.0
2024-11-08 15:00:00,137.14,137.14,136.74,136.93,11417.0,136.5903,136.5903,136.1919,136.3811,11417.0
2024-11-08 15:10:00,136.9,136.97,136.85,136.85,10652.0,136.3512,136.421,136.3014,136.3014,10652.0
2024-11-08 15:20:00,136.82,137.24,136.72,137.24,76846.0,136.2716,136.6899,136.172,136.6899,76846.0
2024-11-08 15:30:00,137.28,137.31,136.95,136.97,28264.0,136.7297,136.7596,136.401,136.421,28264.0
2024-11-08 15:40:00,136.96,136.97,136.66,136.7,25284.0,136.411,136.421,136.1122,136.152,25284.0
2024-11-08 15:50:00,136.69,136.83,136.56,136.74,101811.0,136.1421,136.2815,136.0126,136.1919,101811.0
2024-11-11 09:30:00,137.07,137.2,135.97,137.02,14894.0,136.5206,136.65,135.425,136.4708,14894.0
2024-11-11 09:40:00,137.43,137.46,135.89,136.0,22400.0,136.8791,136.909,135.3453,135.4549,22400.0
2024-11-11 09:50:00,136.17,136.76,135.88,136.08,11154.0,135.6242,136.2118,135.3353,135.5345,11154.0
2024-11-11 10:00:00,136.02,136.56,136.0,136.17,21578.0,135.4748,136.0126,135.4549,135.6242,21578.0
2024-11-11 10:10:00,136.07,136.42,135.93,135.93,10948.0,135.5246,135.8732,135.3851,135.3851,10948.0
2024-11-11 10:20:00,135.99,136.12,135.66,135.78,89110.0,135.4449,135.5744,135.1162,135.2357,89110.0
2024-11-11 10:30:00,135.78,135.82,135.54,135.67,59215.0,135.2357,135.2756,134.9967,135.1262,59215.0
2024-11-11 10:40:00,135.78,135.92,135.55,135.61,73897.0,135.2357,135.3752,135.0067,135.0664,73897.0
2024-11-11 10:50:00,135.68,136.05,135.4,135.67,309521.0,135.1361,135.5047,134.8573,135.1262,309521.0
2024-11-11 11:00:00,135.67,135.77,135.37,135.5,80654.0,135.1262,135.2258,134.8274,134.9569,80654.0
2024-11-11 11:10:00,135.56,135.79,135.37,135.46,93892.0,135.0166,135.2457,134.8274,134.917,93892.0
2024-11-11 11:20:00,135.46,135.73,135.4,135.4,62183.0,134.917,135.1859,134.8573,134.8573,62183.0
2024-11-11 11:30:00,135.4,135.68,135.32,135.68,44552.0,134.8573,135.1361,134.7776,135.1361,44552.0
2024-11-11 11:40:00,135.68,135.68,135.41,135.5,118749.0,135.1361,135.1361,134.8672,134.9569,118749.0
2024-11-11 11:50:00,135.48,135.53,135.06,135.06,28501.0,134.9369,134.9867,134.5186,134.5186,28501.0
2024-11-11 12:00:00,135.07,135.09,134.9,135.03,23077.0,134.5286,134.5485,134.3593,134.4887,23077.0
2024-11-11 12:10:00,135.06,135.06,134.91,134.94,44011.0,134.5186,134.5186,134.3692,134.3991,44011.0
2024-11-11 12:20:00,134.95,134.95,134.44,134.65,36126.0,134.4091,134.4091,133.9011,134.1103,36126.0
2024-11-11 12:30:00,134.66,134.92,134.4,134.4,276348.0,134.1202,134.3792,133.8613,133.8613,276348.0
2024-11-11 12:40:00,134.38,134.62,134.21,134.54,25712.0,133.8413,134.0804,133.672,134.0007,25712.0
2024-11-11 12:50:00,134.55,134.55,134.22,134.22,19156.0,134.0107,134.0107,133.682,133.682,19156.0
2024-11-11 13:00:00,134.19,134.33,134.14,134.14,21598.0,133.6521,133.7915,133.6023,133.6023,21598.0
2024-11-11 13:10:00,134.11,134.63,134.04,134.56,19047.0,133.5724,134.0903,133.5027,134.0206,19047.0
2024-11-11 13:20:00,134.56,134.63,134.46,134.53,34525.0,134.0206,134.0903,133.921,133.9907,34525.0
2024-11-11 13:30:00,134.56,134.56,134.22,134.48,40573.0,134.0206,134.0206,133.682,133.9409,40573.0
2024-11-11 13:40:00,134.5,134.5,134.09,134.28,22923.0,133.9609,133.9609,133.5525,133.7417,22923.0
2024-11-11 13:50:00,134.28,134.4,134.25,134.3,16900.0,133.7417,133.8613,133.7119,133.7617,16900.0
2024-11-11 14:00:00,134.3,134.32,134.17,134.2,22788.0,133.7617,133.7816,133.6322,133.6621,22788.0
2024-11-11 14:10:00,134.18,134.19,133.94,133.94,8774.0,133.6421,133.6521,133.4031,133.4031,8774.0
2024-11-11 14:20:00,133.98,134.01,133.65,133.71,31876.0,133.443,133.4728,133.1143,133.174,31876.0
2024-11-11 14:30:00,133.7,134.06,133.63,133.84,56615.0,133.1641,133.5226,133.0944,133.3035,56615.0
2024-11-11 14:40:00,133.8,133.82,133.61,133.67,32368.0,133.2637,133.2836,133.0744,133.1342,32368.0
2024-11-11 14:50:00,133.71,133.9,133.63,133.7,21072.0,133.174,133.3633,133.0944,133.1641,21072.0
2024-11-11 15:00:00,133.65,133.65,133.46,133.51,14080.0,133.1143,133.1143,132.925,132.9748,14080.0
2024-11-11 15:10:00,133.51,133.62,133.44,133.53,59766.0,132.9748,133.0844,132.9051,132.9948,59766.0
2024-11-11 15:20:00,133.49,133.64,133.42,133.53,103249.0,132.9549,133.1043,132.8852,132.9948,103249.0
2024-11-11 15:30:00,133.56,133.63,133.35,133.47,118600.0,133.0246,133.0944,132.8155,132.935,118600.0
2024-11-11 15:40:00,133.46,133.67,133.29,133.45,434667.0,132.925,133.1342,132.7557,132.9151,434667.0
2024-11-11 15:50:00,133.44,133.9,133.2,133.88,899509.0,132.9051,133.3633,132.6661,133.3434,899509.0
2024-11-12 09:30:00,133.86,135.3,133.73,135.3,34803.0,133.3234,134.7577,133.194,134.7577,34803.0
2024-11-12 09:40:00,135.28,135.85,135.26,135.69,36462.0,134.7377,135.3055,134.7178,135.1461,36462.0
2024-11-12 09:50:00,135.55,135.92,135.34,135.72,25328.0,135.0067,135.3752,134.7975,135.176,25328.0
2024-11-12 10:00:00,135.72,136.04,134.94,135.07,28262.0,135.176,135.4947,134.3991,134.5286,28262.0
2024-11-12 10:10:00,135.0,135.01,134.62,134.64,16501.0,134.4589,134.4688,134.0804,134.1003,16501.0
2024-11-12 10:20:00,134.65,134.65,134.23,134.55,20735.0,134.1103,134.1103,133.6919,134.0107,20735.0
2024-11-12 10:30:00,134.49,134.58,134.17,134.22,19429.0,133.9509,134.0405,133.6322,133.682,19429.0
2024-11-12 10:40:00,134.21,134.27,133.91,134.0,12249.0,133.672,133.7318,133.3732,133.4629,12249.0
2024-11-12 10:50:00,133.99,134.36,133.92,133.96,21461.0,133.4529,133.8214,133.3832,133.423,21461.0
2024-11-12 11:00:00,133.95,134.55,133.95,134.45,15360.0,133.4131,134.0107,133.4131,133.9111,15360.0
2024-11-12 11:10:00,134.53,134.87,134.45,134.85,21775.0,133.9907,134.3294,133.9111,134.3095,21775.0
2024-11-12 11:20:00,134.91,134.91,134.55,134.61,12729.0,134.3692,134.3692,134.0107,134.0704,12729.0
2024-11-12 11:30:00,134.6,134.66,134.49,134.64,6286.0,134.0605,134.1202,133.9509,134.1003,6286.0
2024-11-12 11:40:00,134.62,134.64,134.38,134.41,5965.0,134.0804,134.1003,133.8413,133.8712,5965.0
2024-11-12 11:50:00,134.44,134.62,134.24,134.24,10947.0,133.9011,134.0804,133.7019,133.7019,10947.0
2024-11-12 12:00:00,134.21,134.59,134.2,134.34,11037.0,133.672,134.0505,133.6621,133.8015,11037.0
2024-11-12 12:10:00,134.36,134.36,133.96,134.05,5649.0,133.8214,133.8214,133.423,133.5127,5649.0
2024-11-12 12:20:00,133.95,134.13,133.95,134.09,7286.0,133.4131,133.5923,133.4131,133.5525,7286.0
2024-11-12 12:30:00,134.09,134.09,133.76,133.89,10692.0,133.5525,133.5525,133.2238,133.3533,10692.0
2024-11-12 12:40:00,133.89,134.02,133.83,133.88,6792.0,133.3533,133.4828,133.2936,133.3434,6792.0
2024-11-12 12:50:00,133.88,133.93,133.73,133.84,6810.0,133.3434,133.3932,133.194,133.3035,6810.0
2024-11-12 13:00:00,133.82,134.17,133.81,133.97,7724.0,133.2836,133.6322,133.2736,133.433,7724.0
2024-11-12 13:10:00,133.97,134.15,133.71,134.08,8543.0,133.433,133.6123,133.174,133.5425,8543.0
2024-11-12 13:20:00,134.13,134.24,133.9,134.14,8201.0,133.5923,133.7019,133.3633,133.6023,8201.0
2024-11-12 13:30:00,134.2,134.2,134.02,134.06,13821.0,133.6621,133.6621,133.4828,133.5226,13821.0
2024-11-12 13:40:00,134.16,134.16,133.93,133.97,8774.0,133.6222,133.6222,133.3932,133.433,8774.0
2024-11-12 13:50:00,133.97,134.41,133.93,134.32,12362.0,133.433,133.8712,133.3932,133.7816,12362.0
2024-11-12 14:00:00,134.34,134.44,134.25,134.36,7496.0,133.8015,133.9011,133.7119,133.8214,7496.0
2024-11-12 14:10:00,134.39,134.44,134.25,134.34,7777.0,133.8513,133.9011,133.7119,133.8015,7777.0
2024-11-12 14:20:00,134.49,134.66,134.47,134.48,7864.0,133.9509,134.1202,133.931,133.9409,7864.0
2024-11-12 14:30:00,134.59,134.81,134.48,134.67,17055.0,134.0505,134.2696,133.9409,134.1302,17055.0
2024-11-12 14:40:00,134.61,134.77,134.55,134.66,5072.0,134.0704,134.2298,134.0107,134.1202,5072.0
2024-11-12 14:50:00,134.65,134.81,134.64,134.77,13347.0,134.1103,134.2696,134.1003,134.2298,13347.0
2024-11-12 15:00:00,134.76,134.77,134.44,134.52,13018.0,134.2198,134.2298,133.9011,133.9808,13018.0
2024-11-12 15:10:00,134.53,134.55,134.26,134.31,12795.0,133.9907,134.0107,133.7218,133.7716,12795.0
2024-11-12 15:20:00,134.31,134.37,134.12,134.28,16856.0,133.7716,133.8314,133.5824,133.7417,16856.0
2024-11-12 15:30:00,134.26,134.26,134.01,134.04,15823.0,133.7218,133.7218,133.4728,133.5027,15823.0
2024-11-12 15:40:00,134.0,134.05,133.78,133.83,29264.0,133.4629,133.5127,133.2438,133.2936,29264.0
2024-11-12 15:50:00,133.86,134.13,133.64,133.69,118875.0,133.3234,133.5923,133.1043,133.1541,118875.0
2024-11-13 09:30:00,133.26,133.96,132.19,133.84,30461.0,132.7258,133.423,131.6601,133.3035,30461.0
2024-11-13 09:40:00,133.84,134.1,133.35,133.67,9651.0,133.3035,133.5625,132.8155,133.1342,9651.0
2024-11-13 09:50:00,133.63,133.63,133.17,133.59,9328.0,133.0944,133.0944,132.6362,133.0545,9328.0
2024-11-13 10:00:00,133.66,133.67,132.77,133.3,12009.0,133.1242,133.1342,132.2378,132.7657,12009.0
2024-11-13 10:10:00,133.39,133.46,132.77,133.04,10346.0,132.8553,132.925,132.2378,132.5067,10346.0
2024-11-13 10:20:00,133.04,133.44,132.96,133.44,7025.0,132.5067,132.9051,132.427,132.9051,7025.0
2024-11-13 10:30:00,133.46,133.59,133.28,133.28,9536.0,132.925,133.0545,132.7458,132.7458,9536.0
2024-11-13 10:40:00,133.28,133.78,133.14,133.67,6361.0,132.7458,133.2438,132.6063,133.1342,6361.0
2024-11-13 10:50:00,133.66,133.88,133.65,133.81,10012.0,133.1242,133.3434,133.1143,133.2736,10012.0
2024-11-13 11:00:00,133.83,133.88,133.51,133.57,8638.0,133.2936,133.3434,132.9748,133.0346,8638.0
2024-11-13 11:10:00,133.61,133.84,133.53,133.84,7691.0,133.0744,133.3035,132.9948,133.3035,7691.0
2024-11-13 11:20:00,133.72,134.03,133.62,133.83,7477.0,133.184,133.4928,133.0844,133.2936,7477.0
2024-11-13 11:30:00,133.83,134.3,133.62,134.19,20743.0,133.2936,133.7617,133.0844,133.6521,20743.0
2024-11-13 11:40:00,134.28,134.32,134.09,134.18,15347.0,133.7417,133.7816,133.5525,133.6421,15347.0
2024-11-13 11:50:00,134.21,134.25,133.81,134.02,8797.0,133.672,133.7119,133.2736,133.4828,8797.0
2024-11-13 12:00:00,134.03,134.31,134.01,134.26,10784.0,133.4928,133.7716,133.4728,133.7218,10784.0
2024-11-13 12:10:00,134.27,134.3,134.15,134.17,7467.0,133.7318,133.7617,133.6123,133.6322,7467.0
2024-11-13 12:20:00,134.15,134.35,134.14,134.3,7383.0,133.6123,133.8115,133.6023,133.7617,7383.0
2024-11-13 12:30:00,134.29,134.37,134.19,134.26,8563.0,133.7517,133.8314,133.6521,133.7218,8563.0
2024-11-13 12:40:00,134.31,134.55,134.31,134.49,5145.0,133.7716,134.0107,133.7716,133.9509,5145.0
2024-11-13 12:50:00,134.48,134.54,134.33,134.53,5329.0,133.9409,134.0007,133.7915,133.9907,5329.0
2024-11-13 13:00:00,134.54,134.58,134.45,134.5,4595.0,134.0007,134.0405,133.9111,133.9609,4595.0
2024-11-13 13:10:00,134.52,134.63,134.47,134.58,7270.0,133.9808,134.0903,133.931,134.0405,7270.0
2024-11-13 13:20:00,134.57,134.66,134.57,134.66,11736.0,134.0306,134.1202,134.0306,134.1202,11736.0
2024-11-13 13:30:00,134.62,134.62,133.99,134.41,27088.0,134.0804,134.0804,133.4529,133.8712,27088.0
2024-11-13 13:40:00,134.37,134.48,134.3,134.39,6212.0,133.8314,133.9409,133.7617,133.8513,6212.0
2024-11-13 13:50:00,134.38,134.46,134.32,134.33,6461.0,133.8413,133.921,133.7816,133.7915,6461.0
2024-11-13 14:00:00,134.36,134.56,134.32,134.5,6650.0,133.8214,134.0206,133.7816,133.9609,6650.0
2024-11-13 14:10:00,134.54,134.63,134.4,134.43,7482.0,134.0007,134.0903,133.8613,133.8911,7482.0
2024-11-13 14:20:00,134.42,134.59,134.36,134.37,8327.0,133.8812,134.0505,133.8214,133.8314,8327.0
2024-11-13 14:30:00,134.34,134.51,134.31,134.47,6644.0,133.8015,133.9708,133.7716,133.931,6644.0
2024-11-13 14:40:00,134.43,134.43,134.12,134.15,6720.0,133.8911,133.8911,133.5824,133.6123,6720.0
2024-11-13 14:50:00,134.18,134.26,134.15,134.25,9388.0,133.6421,133.7218,133.6123,133.7119,9388.0
2024-11-13 15:00:00,134.29,134.41,134.2,134.41,9751.0,133.7517,133.8712,133.6621,133.8712,9751.0
2024-11-13 15:10:00,134.41,134.55,134.37,134.49,9913.0,133.8712,134.0107,133.8314,133.9509,9913.0
2024-11-13 15:20:00,134.5,134.58,134.38,134.5,8588.0,133.9609,134.0405,133.8413,133.9609,8588.0
2024-11-13 15:30:00,134.46,134.69,134.35,134.69,11510.0,133.921,134.1501,133.8115,134.1501,11510.0
2024-11-13 15:40:00,134.66,134.87,134.53,134.58,12732.0,134.1202,134.3294,133.9907,134.0405,12732.0
2024-11-13 15:50:00,134.51,134.52,134.25,134.36,121765.0,133.9708,133.9808,133.7119,133.8214,121765.0
2024-11-14 09:30:00,133.69,134.35,132.74,132.89,29972.0,133.1541,133.8115,132.2079,132.3573,29972.0
2024-11-14 09:40:00,133.18,133.33,132.68,133.06,24088.0,132.6462,132.7956,132.1482,132.5266,24088.0
2024-11-14 09:50:00,133.06,133.14,132.76,132.88,17756.0,132.5266,132.6063,132.2278,132.3474,17756.0
2024-11-14 10:00:00,132.83,132.96,132.23,132.72,21395.0,132.2976,132.427,131.7,132.188,21395.0
2024-11-14 10:10:00,132.69,133.08,132.59,132.77,13003.0,132.1581,132.5466,132.0585,132.2378,13003.0
2024-11-14 10:20:00,132.94,132.97,132.35,132.39,27294.0,132.4071,132.437,131.8195,131.8593,27294.0
2024-11-14 10:30:00,132.36,132.91,132.34,132.7,11974.0,131.8294,132.3772,131.8095,132.1681,11974.0
2024-11-14 10:40:00,132.71,132.76,132.42,132.47,6819.0,132.178,132.2278,131.8892,131.939,6819.0
2024-11-14 10:50:00,132.58,132.87,132.45,132.79,9960.0,132.0486,132.3374,131.9191,132.2577,9960.0
2024-11-14 11:00:00,132.71,132.73,132.48,132.52,10700.0,132.178,132.198,131.949,131.9888,10700.0
2024-11-14 11:10:00,132.61,132.61,132.27,132.38,10824.0,132.0784,132.0784,131.7398,131.8494,10824.0
2024-11-14 11:20:00,132.39,132.39,131.91,131.91,11670.0,131.8593,131.8593,131.3812,131.3812,11670.0
2024-11-14 11:30:00,131.96,132.08,131.81,131.84,16820.0,131.431,131.5506,131.2816,131.3115,16820.0
2024-11-14 11:40:00,131.84,131.87,131.36,131.43,10049.0,131.3115,131.3414,130.8335,130.9032,10049.0
2024-11-14 11:50:00,131.43,131.52,130.81,130.87,39316.0,130.9032,130.9928,130.2857,130.3454,39316.0
2024-11-14 12:00:00,130.83,131.03,130.71,130.97,25431.0,130.3056,130.5048,130.1861,130.445,25431.0
2024-11-14 12:10:00,130.92,131.09,130.7,130.94,38549.0,130.3952,130.5645,130.1761,130.4151,38549.0
2024-11-14 12:20:00,130.94,131.01,130.6,130.85,44568.0,130.4151,130.4849,130.0765,130.3255,44568.0
2024-11-14 12:30:00,130.86,130.88,130.52,130.84,36180.0,130.3355,130.3554,129.9968,130.3155,36180.0
2024-11-14 12:40:00,130.84,130.85,130.45,130.54,54685.0,130.3155,130.3255,129.9271,130.0167,54685.0
2024-11-14 12:50:00,130.55,130.92,130.54,130.71,71814.0,130.0267,130.3952,130.0167,130.1861,71814.0
2024-11-14 13:00:00,130.72,130.85,130.64,130.73,47944.0,130.196,130.3255,130.1163,130.206,47944.0
2024-11-14 13:10:00,130.73,130.75,130.28,130.45,33986.0,130.206,130.2259,129.7578,129.9271,33986.0
2024-11-14 13:20:00,130.45,130.68,130.24,130.68,17466.0,129.9271,130.1562,129.7179,130.1562,17466.0
2024-11-14 13:30:00,130.7,130.79,130.6,130.71,30053.0,130.1761,130.2657,130.0765,130.1861,30053.0
2024-11-14 13:40:00,130.72,131.09,130.72,131.0,17798.0,130.196,130.5645,130.196,130.4749,17798.0
2024-11-14 13:50:00,131.02,131.14,130.82,130.82,15170.0,130.4948,130.6143,130.2956,130.2956,15170.0
2024-11-14 14:00:00,130.84,131.29,130.82,131.24,9623.0,130.3155,130.7637,130.2956,130.7139,9623.0
2024-11-14 14:10:00,131.21,131.46,131.16,131.35,15087.0,130.6841,130.9331,130.6343,130.8235,15087.0
2024-11-14 14:20:00,131.31,131.41,131.22,131.4,15166.0,130.7837,130.8833,130.694,130.8733,15166.0
2024-11-14 14:30:00,131.37,131.47,131.15,131.16,31141.0,130.8434,130.943,130.6243,130.6343,31141.0
2024-11-14 14:40:00,131.16,131.26,131.0,131.22,21392.0,130.6343,130.7339,130.4749,130.694,21392.0
2024-11-14 14:50:00,131.21,131.46,131.0,131.21,34174.0,130.6841,130.9331,130.4749,130.6841,34174.0
2024-11-14 15:00:00,131.2,131.2,130.74,130.91,23413.0,130.6741,130.6741,130.2159,130.3853,23413.0
2024-11-14 15:10:00,130.93,131.19,130.82,131.17,12157.0,130.4052,130.6641,130.2956,130.6442,12157.0
2024-11-14 15:20:00,131.17,131.18,130.88,130.99,17495.0,130.6442,130.6542,130.3554,130.4649,17495.0
2024-11-14 15:30:00,131.01,131.08,130.73,130.74,23999.0,130.4849,130.5546,130.206,130.2159,23999.0
2024-11-14 15:40:00,130.73,130.76,130.44,130.49,34842.0,130.206,130.2359,129.9171,129.9669,34842.0
2024-11-14 15:50:00,130.51,130.66,130.16,130.21,161772.0,129.9869,130.1363,129.6383,129.6881,161772.0
2024-11-15 09:30:00,129.47,129.71,128.27,128.34,120494.0,128.951,129.1901,127.7558,127.8256,120494.0
2024-11-15 09:40:00,128.36,129.13,128.22,128.32,121325.0,127.8455,128.6124,127.706,127.8056,121325.0
2024-11-15 09:50:00,128.25,128.65,128.04,128.1,49446.0,127.7359,128.1343,127.5268,127.5865,49446.0
2024-11-15 10:00:00,128.14,128.14,127.09,127.44,46411.0,127.6264,127.6264,126.5806,126.9292,46411.0
2024-11-15 10:10:00,127.48,127.6,127.07,127.15,56869.0,126.969,127.0885,126.5606,126.6403,56869.0
2024-11-15 10:20:00,127.15,127.15,126.33,126.5,75972.0,126.6403,126.6403,125.8236,125.9929,75972.0
2024-11-15 10:30:00,126.43,126.53,125.87,126.52,65382.0,125.9232,126.0228,125.3655,126.0129,65382.0
2024-11-15 10:40:00,126.46,126.51,125.99,126.11,62513.0,125.9531,126.0029,125.485,125.6045,62513.0
2024-11-15 10:50:00,126.11,126.36,125.84,126.23,47662.0,125.6045,125.8535,125.3356,125.724,47662.0
2024-11-15 11:00:00,126.2,126.69,125.99,126.43,27474.0,125.6941,126.1822,125.485,125.9232,27474.0
2024-11-15 11:10:00,126.38,126.54,125.82,126.4,53460.0,125.8734,126.0328,125.3157,125.8933,53460.0
2024-11-15 11:20:00,126.45,126.83,126.21,126.58,28817.0,125.9431,126.3216,125.7041,126.0726,28817.0
2024-11-15 11:30:00,126.57,126.68,126.41,126.53,38340.0,126.0627,126.1722,125.9033,126.0228,38340.0
2024-11-15 11:40:00,126.6,127.07,126.38,126.88,23148.0,126.0925,126.5606,125.8734,126.3714,23148.0
2024-11-15 11:50:00,126.86,127.14,126.8,126.97,24025.0,126.3515,126.6304,126.2917,126.461,24025.0
2024-11-15 12:00:00,126.95,127.13,126.8,127.09,22051.0,126.4411,126.6204,126.2917,126.5806,22051.0
2024-11-15 12:10:00,127.04,127.35,126.92,126.98,16744.0,126.5308,126.8395,126.4113,126.471,16744.0
2024-11-15 12:20:00,126.95,127.01,126.82,126.99,17227.0,126.4411,126.5009,126.3117,126.481,17227.0
2024-11-15 12:30:00,126.96,127.28,126.88,127.14,41163.0,126.4511,126.7698,126.3714,126.6304,41163.0
2024-11-15 12:40:00,127.14,127.36,127.02,127.08,12231.0,126.6304,126.8495,126.5108,126.5706,12231.0
2024-11-15 12:50:00,127.09,127.5,127.04,127.34,31562.0,126.5806,126.9889,126.5308,126.8296,31562.0
2024-11-15 13:00:00,127.35,127.49,127.16,127.2,11271.0,126.8395,126.979,126.6503,126.6901,11271.0
2024-11-15 13:10:00,127.19,127.47,127.16,127.34,10177.0,126.6802,126.959,126.6503,126.8296,10177.0
2024-11-15 13:20:00,127.3,127.44,127.2,127.25,12322.0,126.7897,126.9292,126.6901,126.7399,12322.0
2024-11-15 13:30:00,127.21,127.55,127.15,127.54,17723.0,126.7001,127.0387,126.6403,127.0288,17723.0
2024-11-15 13:40:00,127.54,127.61,127.38,127.61,20111.0,127.0288,127.0985,126.8694,127.0985,20111.0
2024-11-15 13:50:00,127.58,127.81,127.45,127.78,67292.0,127.0686,127.2977,126.9391,127.2678,67292.0
2024-11-15 14:00:00,127.8,127.8,127.54,127.65,27582.0,127.2877,127.2877,127.0288,127.1383,27582.0
2024-11-15 14:10:00,127.63,127.63,127.34,127.5,46586.0,127.1184,127.1184,126.8296,126.9889,46586.0
2024-11-15 14:20:00,127.44,127.49,127.23,127.23,14252.0,126.9292,126.979,126.72,126.72,14252.0
2024-11-15 14:30:00,127.25,127.28,126.86,126.99,17396.0,126.7399,126.7698,126.3515,126.481,17396.0
2024-11-15 14:40:00,127.02,127.76,126.99,127.76,49641.0,126.5108,127.2479,126.481,127.2479,49641.0
2024-11-15 14:50:00,127.76,127.88,127.71,127.78,29643.0,127.2479,127.3674,127.1981,127.2678,29643.0
2024-11-15 15:00:00,127.78,127.98,127.7,127.86,23715.0,127.2678,127.467,127.1881,127.3475,23715.0
2024-11-15 15:10:00,127.88,127.91,127.59,127.74,41435.0,127.3674,127.3973,127.0786,127.228,41435.0
2024-11-15 15:20:00,127.79,128.05,127.44,127.44,31869.0,127.2778,127.5367,126.9292,126.9292,31869.0
2024-11-15 15:30:00,127.44,128.02,127.41,127.92,47363.0,126.9292,127.5068,126.8993,127.4072,47363.0
2024-11-15 15:40:00,127.91,127.92,127.48,127.57,44896.0,127.3973,127.4072,126.969,127.0586,44896.0
2024-11-15 15:50:00,127.61,127.68,127.01,127.07,129263.0,127.0985,127.1682,126.5009,126.5606,129263.0
2024-11-18 09:30:00,126.92,128.02,126.62,127.42,19183.0,126.4113,127.5068,126.1125,126.9092,19183.0
2024-11-18 09:40:00,127.34,127.77,127.27,127.43,7870.0,126.8296,127.2578,126.7598,126.9192,7870.0
2024-11-18 09:50:00,127.3,127.77,127.18,127.37,16723.0,126.7897,127.2578,126.6702,126.8594,16723.0
2024-11-18 10:00:00,127.46,128.09,127.32,127.51,28776.0,126.9491,127.5766,126.8096,126.9989,28776.0
2024-11-18 10:10:00,127.44,127.45,127.01,127.23,48350.0,126.9292,126.9391,126.5009,126.72,48350.0
2024-11-18 10:20:00,127.33,127.44,126.62,126.62,28301.0,126.8196,126.9292,126.1125,126.1125,28301.0
2024-11-18 10:30:00,126.59,126.81,126.5,126.76,13184.0,126.0826,126.3017,125.9929,126.2519,13184.0
2024-11-18 10:40:00,126.7,127.07,126.69,126.93,11792.0,126.1921,126.5606,126.1822,126.4212,11792.0
2024-11-18 10:50:00,127.03,127.05,126.83,127.05,9963.0,126.5208,126.5407,126.3216,126.5407,9963.0
2024-11-18 11:00:00,127.1,127.29,126.78,126.81,12056.0,126.5905,126.7798,126.2718,126.3017,12056.0
2024-11-18 11:10:00,126.82,126.86,126.66,126.86,5714.0,126.3117,126.3515,126.1523,126.3515,5714.0
2024-11-18 11:20:00,126.88,127.01,126.78,126.88,5012.0,126.3714,126.5009,126.2718,126.3714,5012.0
2024-11-18 11:30:00,126.94,127.2,126.94,127.09,5204.0,126.4312,126.6901,126.4312,126.5806,5204.0
2024-11-18 11:40:00,127.05,127.05,126.77,126.77,5488.0,126.5407,126.5407,126.2619,126.2619,5488.0
2024-11-18 11:50:00,126.7,126.83,126.62,126.69,4061.0,126.1921,126.3216,126.1125,126.1822,4061.0
2024-11-18 12:00:00,126.72,126.76,126.54,126.68,8254.0,126.2121,126.2519,126.0328,126.1722,8254.0
2024-11-18 12:10:00,126.67,126.8,126.57,126.63,6052.0,126.1623,126.2917,126.0627,126.1224,6052.0
2024-11-18 12:20:00,126.68,126.95,126.68,126.83,9733.0,126.1722,126.4411,126.1722,126.3216,9733.0
2024-11-18 12:30:00,126.8,127.06,126.69,127.0,10088.0,126.2917,126.5507,126.1822,126.4909,10088.0
2024-11-18 12:40:00,126.99,127.01,126.86,127.01,14140.0,126.481,126.5009,126.3515,126.5009,14140.0
2024-11-18 12:50:00,127.01,127.17,126.99,127.17,2893.0,126.5009,126.6602,126.481,126.6602,2893.0
2024-11-18 13:00:00,127.12,127.26,127.07,127.26,9028.0,126.6104,126.7499,126.5606,126.7499,9028.0
2024-11-18 13:10:00,127.2,127.25,127.06,127.1,6399.0,126.6901,126.7399,126.5507,126.5905,6399.0
2024-11-18 13:20:00,127.04,127.04,126.84,126.91,12537.0,126.5308,126.5308,126.3316,126.4013,12537.0
2024-11-18 13:30:00,126.91,126.91,126.73,126.79,8413.0,126.4013,126.4013,126.222,126.2818,8413.0
2024-11-18 13:40:00,126.76,126.79,126.48,126.53,11979.0,126.2519,126.2818,125.973,126.0228,11979.0
2024-11-18 13:50:00,126.56,126.69,126.52,126.61,7149.0,126.0527,126.1822,126.0129,126.1025,7149.0
2024-11-18 14:00:00,126.58,126.81,126.57,126.8,5923.0,126.0726,126.3017,126.0627,126.2917,5923.0
2024-11-18 14:10:00,126.82,126.82,126.56,126.77,4993.0,126.3117,126.3117,126.0527,126.2619,4993.0
2024-11-18 14:20:00,126.74,126.74,126.51,126.53,6428.0,126.232,126.232,126.0029,126.0228,6428.0
2024-11-18 14:30:00,126.53,126.54,126.35,126.4,9424.0,126.0228,126.0328,125.8435,125.8933,9424.0
2024-11-18 14:40:00,126.39,126.47,126.26,126.37,36298.0,125.8834,125.9631,125.7539,125.8635,36298.0
2024-11-18 14:50:00,126.35,126.41,126.29,126.32,14824.0,125.8435,125.9033,125.7838,125.8137,14824.0
2024-11-18 15:00:00,126.3,126.32,126.12,126.25,11656.0,125.7937,125.8137,125.6145,125.7439,11656.0
2024-11-18 15:10:00,126.28,126.37,126.01,126.01,35812.0,125.7738,125.8635,125.5049,125.5049,35812.0
2024-11-18 15:20:00,126.05,126.58,126.05,126.45,61742.0,125.5447,126.0726,125.5447,125.9431,61742.0
2024-11-18 15:30:00,126.46,126.85,126.46,126.79,18233.0,125.9531,126.3415,125.9531,126.2818,18233.0
2024-11-18 15:40:00,126.78,126.85,126.63,126.79,26312.0,126.2718,126.3415,126.1224,126.2818,26312.0
2024-11-18 15:50:00,126.78,126.96,126.58,126.9,158233.0,126.2718,126.4511,126.0726,126.3913,158233.0
2024-11-19 09:30:00,125.78,126.51,125.12,126.06,34991.0,125.2758,126.0029,124.6185,125.5547,34991.0
2024-11-19 09:40:00,126.5,126.5,125.49,125.87,13945.0,125.9929,125.9929,124.987,125.3655,13945.0
2024-11-19 09:50:00,125.72,126.17,125.6,125.87,14090.0,125.2161,125.6643,125.0965,125.3655,14090.0
2024-11-19 10:00:00,125.9,126.42,125.69,126.41,11679.0,125.3953,125.9133,125.1862,125.9033,11679.0
2024-11-19 10:10:00,126.44,126.44,126.03,126.12,8515.0,125.9332,125.9332,125.5248,125.6145,8515.0
2024-11-19 10:20:00,126.08,126.4,125.91,126.4,5795.0,125.5746,125.8933,125.4053,125.8933,5795.0
2024-11-19 10:30:00,126.44,127.09,126.32,127.06,23743.0,125.9332,126.5806,125.8137,126.5507,23743.0
2024-11-19 10:40:00,127.06,127.12,126.76,126.93,23484.0,126.5507,126.6104,126.2519,126.4212,23484.0
2024-11-19 10:50:00,126.92,126.97,126.63,126.76,11217.0,126.4113,126.461,126.1224,126.2519,11217.0
2024-11-19 11:00:00,126.83,126.83,126.4,126.48,12006.0,126.3216,126.3216,125.8933,125.973,12006.0
2024-11-19 11:10:00,126.51,126.59,126.26,126.57,17487.0,126.0029,126.0826,125.7539,126.0627,17487.0
2024-11-19 11:20:00,126.58,126.79,126.5,126.79,25524.0,126.0726,126.2818,125.9929,126.2818,25524.0
2024-11-19 11:30:00,126.76,126.8,126.29,126.48,20576.0,126.2519,126.2917,125.7838,125.973,20576.0
2024-11-19 11:40:00,126.48,126.92,126.48,126.78,15749.0,125.973,126.4113,125.973,126.2718,15749.0
2024-11-19 11:50:00,126.72,126.99,126.57,126.91,38179.0,126.2121,126.481,126.0627,126.4013,38179.0
2024-11-19 12:00:00,126.9,127.0,126.67,126.84,16460.0,126.3913,126.4909,126.1623,126.3316,16460.0
2024-11-19 12:10:00,126.89,126.9,126.71,126.81,9742.0,126.3814,126.3913,126.2021,126.3017,9742.0
2024-11-19 12:20:00,126.8,126.81,126.59,126.63,8743.0,126.2917,126.3017,126.0826,126.1224,8743.0
2024-11-19 12:30:00,126.62,126.75,126.54,126.73,22039.0,126.1125,126.2419,126.0328,126.222,22039.0
2024-11-19 12:40:00,126.79,127.02,126.79,126.91,8210.0,126.2818,126.5108,126.2818,126.4013,8210.0
2024-11-19 12:50:00,126.73,126.91,126.69,126.79,3081.0,126.222,126.4013,126.1822,126.2818,3081.0
2024-11-19 13:00:00,126.79,126.79,126.42,126.52,9806.0,126.2818,126.2818,125.9133,126.0129,9806.0
2024-11-19 13:10:00,126.53,126.69,126.51,126.58,4489.0,126.0228,126.1822,126.0029,126.0726,4489.0
2024-11-19 13:20:00,126.61,126.73,126.56,126.57,7213.0,126.1025,126.222,126.0527,126.0627,7213.0
2024-11-19 13:30:00,126.54,126.78,126.49,126.77,8081.0,126.0328,126.2718,125.983,126.2619,8081.0
2024-11-19 13:40:00,126.67,126.7,126.48,126.61,3276.0,126.1623,126.1921,125.973,126.1025,3276.0
2024-11-19 13:50:00,126.61,126.84,126.59,126.61,5522.0,126.1025,126.3316,126.0826,126.1025,5522.0
2024-11-19 14:00:00,126.62,126.63,126.53,126.57,2723.0,126.1125,126.1224,126.0228,126.0627,2723.0
2024-11-19 14:10:00,126.57,126.77,126.54,126.74,8632.0,126.0627,126.2619,126.0328,126.232,8632.0
2024-11-19 14:20:00,126.76,126.92,126.74,126.8,7377.0,126.2519,126.4113,126.232,126.2917,7377.0
2024-11-19 14:30:00,126.71,126.8,126.52,126.56,13390.0,126.2021,126.2917,126.0129,126.0527,13390.0
2024-11-19 14:40:00,126.56,126.66,126.21,126.22,16684.0,126.0527,126.1523,125.7041,125.7141,16684.0
2024-11-19 14:50:00,126.23,126.33,126.18,126.26,16648.0,125.724,125.8236,125.6742,125.7539,16648.0
2024-11-19 15:00:00,126.28,126.34,126.16,126.3,24236.0,125.7738,125.8336,125.6543,125.7937,24236.0
2024-11-19 15:10:00,126.31,126.42,126.26,126.38,12480.0,125.8037,125.9133,125.7539,125.8734,12480.0
2024-11-19 15:20:00,126.38,126.42,126.19,126.25,20675.0,125.8734,125.9133,125.6842,125.7439,20675.0
2024-11-19 15:30:00,126.28,126.42,126.17,126.21,36967.0,125.7738,125.9133,125.6643,125.7041,36967.0
2024-11-19 15:40:00,126.21,126.32,126.16,126.22,25184.0,125.7041,125.8137,125.6543,125.7141,25184.0
2024-11-19 15:50:00,126.23,126.31,125.63,125.7,184937.0,125.724,125.8037,125.1264,125.1961,184937.0
2024-11-20 09:30:00,125.32,126.19,124.89,125.75,59958.0,124.8177,125.6842,124.3894,125.2459,59958.0
2024-11-20 09:40:00,125.9,126.67,125.81,126.47,9502.0,125.3953,126.1623,125.3057,125.9631,9502.0
2024-11-20 09:50:00,126.48,126.73,126.24,126.24,17739.0,125.973,126.222,125.734,125.734,17739.0
2024-11-20 10:00:00,126.34,126.65,126.03,126.27,42818.0,125.8336,126.1423,125.5248,125.7639,42818.0
2024-11-20 10:10:00,126.21,126.4,126.06,126.18,8213.0,125.7041,125.8933,125.5547,125.6742,8213.0
2024-11-20 10:20:00,126.16,126.58,126.05,126.38,12089.0,125.6543,126.0726,125.5447,125.8734,12089.0
2024-11-20 10:30:00,126.32,126.47,125.9,126.31,14369.0,125.8137,125.9631,125.3953,125.8037,14369.0
2024-11-20 10:40:00,126.33,126.61,126.11,126.48,12268.0,125.8236,126.1025,125.6045,125.973,12268.0
2024-11-20 10:50:00,126.48,126.58,126.42,126.42,7737.0,125.973,126.0726,125.9133,125.9133,7737.0
2024-11-20 11:00:00,126.45,126.53,126.01,126.27,14510.0,125.9431,126.0228,125.5049,125.7639,14510.0
2024-11-20 11:10:00,126.2,126.25,126.08,126.14,9369.0,125.6941,125.7439,125.5746,125.6344,9369.0
2024-11-20 11:20:00,126.14,126.25,126.06,126.11,13960.0,125.6344,125.7439,125.5547,125.6045,13960.0
2024-11-20 11:30:00,126.04,126.21,126.0,126.15,15695.0,125.5348,125.7041,125.4949,125.6443,15695.0
2024-11-20 11:40:00,126.2,126.62,126.2,126.62,7189.0,125.6941,126.1125,125.6941,126.1125,7189.0
2024-11-20 11:50:00,126.67,126.71,126.5,126.53,6424.0,126.1623,126.2021,125.9929,126.0228,6424.0
2024-11-20 12:00:00,126.57,126.57,126.4,126.53,8663.0,126.0627,126.0627,125.8933,126.0228,8663.0
2024-11-20 12:10:00,126.56,126.73,126.37,126.73,9197.0,126.0527,126.222,125.8635,126.222,9197.0
2024-11-20 12:20:00,126.72,127.03,126.65,126.95,12908.0,126.2121,126.5208,126.1423,126.4411,12908.0
2024-11-20 12:30:00,126.94,127.13,126.91,127.12,18609.0,126.4312,126.6204,126.4013,126.6104,18609.0
2024-11-20 12:40:00,127.08,127.15,126.94,127.13,14019.0,126.5706,126.6403,126.4312,126.6204,14019.0
2024-11-20 12:50:00,127.13,127.15,126.69,126.73,28389.0,126.6204,126.6403,126.1822,126.222,28389.0
2024-11-20 13:00:00,126.73,126.96,126.72,126.9,15478.0,126.222,126.4511,126.2121,126.3913,15478.0
2024-11-20 13:10:00,126.9,127.06,126.87,126.96,17511.0,126.3913,126.5507,126.3615,126.4511,17511.0
2024-11-20 13:20:00,126.96,127.16,126.88,127.12,19235.0,126.4511,126.6503,126.3714,126.6104,19235.0
2024-11-20 13:30:00,127.12,127.12,126.84,126.85,10700.0,126.6104,126.6104,126.3316,126.3415,10700.0
2024-11-20 13:40:00,126.86,127.05,126.85,127.05,15977.0,126.3515,126.5407,126.3415,126.5407,15977.0
2024-11-20 13:50:00,127.05,127.1,126.96,127.04,13945.0,126.5407,126.5905,126.4511,126.5308,13945.0
2024-11-20 14:00:00,127.08,127.18,127.02,127.17,18364.0,126.5706,126.6702,126.5108,126.6602,18364.0
2024-11-20 14:10:00,127.17,127.26,127.0,127.0,16944.0,126.6602,126.7499,126.4909,126.4909,16944.0
2024-11-20 14:20:00,127.0,127.07,126.93,127.04,10281.0,126.4909,126.5606,126.4212,126.5308,10281.0
2024-11-20 14:30:00,127.06,127.11,126.95,127.08,9168.0,126.5507,126.6005,126.4411,126.5706,9168.0
2024-11-20 14:40:00,127.08,127.24,127.07,127.21,9373.0,126.5706,126.73,126.5606,126.7001,9373.0
2024-11-20 14:50:00,127.18,127.2,127.08,127.18,22510.0,126.6702,126.6901,126.5706,126.6702,22510.0
2024-11-20 15:00:00,127.14,127.15,127.03,127.09,16389.0,126.6304,126.6403,126.5208,126.5806,16389.0
2024-11-20 15:10:00,127.1,127.41,127.05,127.39,14781.0,126.5905,126.8993,126.5407,126.8794,14781.0
2024-11-20 15:20:00,127.38,127.74,127.35,127.72,22059.0,126.8694,127.228,126.8395,127.208,22059.0
2024-11-20 15:30:00,127.74,128.09,127.74,128.0,33334.0,127.228,127.5766,127.228,127.4869,33334.0
2024-11-20 15:40:00,128.01,128.13,127.86,128.12,36927.0,127.4969,127.6164,127.3475,127.6064,36927.0
2024-11-20 15:50:00,128.14,128.71,128.14,128.57,212297.0,127.6264,128.1941,127.6264,128.0546,212297.0
2024-11-21 09:30:00,129.71,130.87,129.06,130.36,81795.0,129.1901,130.3454,128.5427,129.8375,81795.0
2024-11-21 09:40:00,130.38,130.78,129.78,130.47,49454.0,129.8574,130.2558,129.2598,129.947,49454.0
2024-11-21 09:50:00,130.51,130.73,130.13,130.38,46782.0,129.9869,130.206,129.6084,129.8574,46782.0
2024-11-21 10:00:00,130.42,130.82,130.15,130.72,56385.0,129.8972,130.2956,129.6283,130.196,56385.0
2024-11-21 10:10:00,130.69,131.0,130.39,130.59,37058.0,130.1661,130.4749,129.8673,130.0665,37058.0
2024-11-21 10:20:00,130.74,130.98,130.55,130.81,13300.0,130.2159,130.455,130.0267,130.2857,13300.0
2024-11-21 10:30:00,130.82,131.1,130.45,130.74,75577.0,130.2956,130.5745,129.9271,130.2159,75577.0
2024-11-21 10:40:00,130.85,131.49,130.85,131.49,13391.0,130.3255,130.9629,130.3255,130.9629,13391.0
2024-11-21 10:50:00,131.49,131.79,131.24,131.57,13644.0,130.9629,131.2617,130.7139,131.0426,13644.0
2024-11-21 11:00:00,131.39,131.51,131.11,131.31,9536.0,130.8633,130.9829,130.5845,130.7837,9536.0
2024-11-21 11:10:00,131.31,131.44,131.11,131.17,17314.0,130.7837,130.9131,130.5845,130.6442,17314.0
2024-11-21 11:20:00,131.16,131.25,131.06,131.2,22521.0,130.6343,130.7239,130.5347,130.6741,22521.0
2024-11-21 11:30:00,131.07,131.35,131.07,131.24,16013.0,130.5446,130.8235,130.5446,130.7139,16013.0
2024-11-21 11:40:00,131.32,131.34,130.84,130.88,6274.0,130.7936,130.8135,130.3155,130.3554,6274.0
2024-11-21 11:50:00,130.86,131.16,130.86,131.01,10837.0,130.3355,130.6343,130.3355,130.4849,10837.0
2024-11-21 12:00:00,130.99,131.06,130.85,130.93,4632.0,130.4649,130.5347,130.3255,130.4052,4632.0
2024-11-21 12:10:00,130.93,131.14,130.68,131.14,15187.0,130.4052,130.6143,130.1562,130.6143,15187.0
2024-11-21 12:20:00,131.13,131.63,131.1,131.58,11878.0,130.6044,131.1024,130.5745,131.0526,11878.0
2024-11-21 12:30:00,131.58,131.92,131.4,131.81,10618.0,131.0526,131.3912,130.8733,131.2816,10618.0
2024-11-21 12:40:00,131.81,132.19,131.74,131.93,16226.0,131.2816,131.6601,131.2119,131.4012,16226.0
2024-11-21 12:50:00,132.0,132.13,131.83,131.89,20541.0,131.4709,131.6004,131.3016,131.3613,20541.0
2024-11-21 13:00:00,131.89,131.91,131.52,131.89,11386.0,131.3613,131.3812,130.9928,131.3613,11386.0
2024-11-21 13:10:00,131.84,131.97,131.65,131.74,12437.0,131.3115,131.441,131.1223,131.2119,12437.0
2024-11-21 13:20:00,131.76,131.87,131.7,131.72,23475.0,131.2318,131.3414,131.1721,131.192,23475.0
2024-11-21 13:30:00,131.71,131.81,131.53,131.65,26770.0,131.182,131.2816,131.0028,131.1223,26770.0
2024-11-21 13:40:00,131.61,132.04,131.61,131.69,24081.0,131.0825,131.5107,131.0825,131.1621,24081.0
2024-11-21 13:50:00,131.67,131.77,131.55,131.69,17993.0,131.1422,131.2418,131.0227,131.1621,17993.0
2024-11-21 14:00:00,131.71,131.77,131.61,131.62,17815.0,131.182,131.2418,131.0825,131.0924,17815.0
2024-11-21 14:10:00,131.6,131.81,131.49,131.64,46667.0,131.0725,131.2816,130.9629,131.1123,46667.0
2024-11-21 14:20:00,131.65,131.96,131.63,131.78,17963.0,131.1223,131.431,131.1024,131.2518,17963.0
2024-11-21 14:30:00,131.8,131.87,131.69,131.73,12999.0,131.2717,131.3414,131.1621,131.202,12999.0
2024-11-21 14:40:00,131.74,131.74,131.42,131.44,22364.0,131.2119,131.2119,130.8932,130.9131,22364.0
2024-11-21 14:50:00,131.44,131.59,131.41,131.58,51304.0,130.9131,131.0625,130.8833,131.0526,51304.0
2024-11-21 15:00:00,131.54,131.85,131.35,131.67,42420.0,131.0127,131.3215,130.8235,131.1422,42420.0
2024-11-21 15:10:00,131.68,131.68,131.51,131.58,62562.0,131.1522,131.1522,130.9829,131.0526,62562.0
2024-11-21 15:20:00,131.59,131.72,131.55,131.64,103998.0,131.0625,131.192,131.0227,131.1123,103998.0
2024-11-21 15:30:00,131.65,131.68,131.39,131.66,34266.0,131.1223,131.1522,130.8633,131.1323,34266.0
2024-11-21 15:40:00,131.72,131.82,131.45,131.71,101544.0,131.192,131.2916,130.9231,131.182,101544.0
2024-11-21 15:50:00,131.75,132.16,131.73,132.05,235805.0,131.2219,131.6302,131.202,131.5207,235805.0
2024-11-22 09:30:00,132.1,132.75,131.81,132.13,50086.0,131.5705,132.2179,131.2816,131.6004,50086.0
2024-11-22 09:40:00,132.18,132.38,131.69,132.12,34891.0,131.6502,131.8494,131.1621,131.5904,34891.0
2024-11-22 09:50:00,132.14,132.22,131.5,132.08,58369.0,131.6103,131.69,130.9729,131.5506,58369.0
2024-11-22 10:00:00,132.08,132.34,131.86,132.13,46126.0,131.5506,131.8095,131.3314,131.6004,46126.0
2024-11-22 10:10:00,132.05,132.8,132.05,132.78,59553.0,131.5207,132.2677,131.5207,132.2478,59553.0
2024-11-22 10:20:00,132.9,132.99,132.35,132.52,18458.0,132.3673,132.4569,131.8195,131.9888,18458.0
2024-11-22 10:30:00,132.56,132.71,132.38,132.46,18476.0,132.0286,132.178,131.8494,131.929,18476.0
2024-11-22 10:40:00,132.44,132.54,132.15,132.19,21160.0,131.9091,132.0087,131.6203,131.6601,21160.0
2024-11-22 10:50:00,132.19,132.42,132.19,132.32,16252.0,131.6601,131.8892,131.6601,131.7896,16252.0
2024-11-22 11:00:00,132.33,132.4,131.81,131.91,28104.0,131.7996,131.8693,131.2816,131.3812,28104.0
2024-11-22 11:10:00,131.88,132.47,131.8,132.36,31144.0,131.3514,131.939,131.2717,131.8294,31144.0
2024-11-22 11:20:00,132.33,132.63,132.24,132.4,11761.0,131.7996,132.0984,131.7099,131.8693,11761.0
2024-11-22 11:30:00,132.42,132.85,132.38,132.82,19568.0,131.8892,132.3175,131.8494,132.2876,19568.0
2024-11-22 11:40:00,132.85,133.44,132.63,133.12,61260.0,132.3175,132.9051,132.0984,132.5864,61260.0
2024-11-22 11:50:00,133.12,133.49,133.08,133.22,29323.0,132.5864,132.9549,132.5466,132.686,29323.0
2024-11-22 12:00:00,133.17,133.46,133.03,133.29,17953.0,132.6362,132.925,132.4968,132.7557,17953.0
2024-11-22 12:10:00,133.29,133.38,133.23,133.3,28869.0,132.7557,132.8454,132.696,132.7657,28869.0
2024-11-22 12:20:00,133.3,133.34,132.99,133.04,61700.0,132.7657,132.8055,132.4569,132.5067,61700.0
2024-11-22 12:30:00,133.04,133.04,132.74,132.84,12790.0,132.5067,132.5067,132.2079,132.3075,12790.0
2024-11-22 12:40:00,132.87,133.19,132.84,132.99,12235.0,132.3374,132.6561,132.3075,132.4569,12235.0
2024-11-22 12:50:00,133.02,133.09,132.81,133.05,18948.0,132.4868,132.5565,132.2776,132.5167,18948.0
2024-11-22 13:00:00,133.08,133.14,132.98,133.11,11238.0,132.5466,132.6063,132.447,132.5764,11238.0
2024-11-22 13:10:00,133.12,133.32,133.04,133.31,8361.0,132.5864,132.7856,132.5067,132.7756,8361.0
2024-11-22 13:20:00,133.28,133.35,133.23,133.31,13513.0,132.7458,132.8155,132.696,132.7756,13513.0
2024-11-22 13:30:00,133.34,133.6,133.34,133.5,18284.0,132.8055,133.0645,132.8055,132.9649,18284.0
2024-11-22 13:40:00,133.5,133.51,133.27,133.43,29225.0,132.9649,132.9748,132.7358,132.8952,29225.0
2024-11-22 13:50:00,133.46,133.56,133.34,133.56,43920.0,132.925,133.0246,132.8055,133.0246,43920.0
2024-11-22 14:00:00,133.56,133.85,133.55,133.85,16228.0,133.0246,133.3135,133.0147,133.3135,16228.0
2024-11-22 14:10:00,133.83,133.83,133.57,133.6,14622.0,133.2936,133.2936,133.0346,133.0645,14622.0
2024-11-22 14:20:00,133.56,133.77,133.56,133.68,12065.0,133.0246,133.2338,133.0246,133.1442,12065.0
2024-11-22 14:30:00,133.68,133.91,133.61,133.86,17140.0,133.1442,133.3732,133.0744,133.3234,17140.0
2024-11-22 14:40:00,133.9,133.96,133.67,133.9,17440.0,133.3633,133.423,133.1342,133.3633,17440.0
2024-11-22 14:50:00,133.86,133.88,133.64,133.65,16978.0,133.3234,133.3434,133.1043,133.1143,16978.0
2024-11-22 15:00:00,133.65,133.69,133.51,133.59,17303.0,133.1143,133.1541,132.9748,133.0545,17303.0
2024-11-22 15:10:00,133.63,133.81,133.59,133.81,22079.0,133.0944,133.2736,133.0545,133.2736,22079.0
2024-11-22 15:20:00,133.82,133.95,133.77,133.95,26992.0,133.2836,133.4131,133.2338,133.4131,26992.0
2024-11-22 15:30:00,133.92,134.0,133.75,133.92,26407.0,133.3832,133.4629,133.2139,133.3832,26407.0
2024-11-22 15:40:00,133.92,134.16,133.82,134.14,34835.0,133.3832,133.6222,133.2836,133.6023,34835.0
2024-11-22 15:50:00,134.12,134.32,133.77,133.81,185893.0,133.5824,133.7816,133.2338,133.2736,185893.0
2024-11-25 09:30:00,134.53,135.09,133.85,134.01,70450.0,133.9907,134.5485,133.3135,133.4728,70450.0
2024-11-25 09:40:00,133.99,134.75,133.76,134.64,22694.0,133.4529,134.2099,133.2238,134.1003,22694.0
2024-11-25 09:50:00,134.63,134.93,134.21,134.34,53430.0,134.0903,134.3891,133.672,133.8015,53430.0
2024-11-25 10:00:00,134.36,134.75,134.25,134.58,31531.0,133.8214,134.2099,133.7119,134.0405,31531.0
2024-11-25 10:10:00,134.59,135.12,134.44,135.05,26565.0,134.0505,134.5784,133.9011,134.5087,26565.0
2024-11-25 10:20:00,135.05,135.28,134.87,135.28,16342.0,134.5087,134.7377,134.3294,134.7377,16342.0
2024-11-25 10:30:00,135.27,135.53,135.17,135.5,13988.0,134.7278,134.9867,134.6282,134.9569,13988.0
2024-11-25 10:40:00,135.57,135.61,135.1,135.3,31670.0,135.0266,135.0664,134.5585,134.7577,31670.0
2024-11-25 10:50:00,135.31,135.33,135.09,135.23,24473.0,134.7676,134.7875,134.5485,134.6879,24473.0
2024-11-25 11:00:00,135.25,135.5,135.19,135.33,19378.0,134.7079,134.9569,134.6481,134.7875,19378.0
2024-11-25 11:10:00,135.36,135.54,135.28,135.46,26494.0,134.8174,134.9967,134.7377,134.917,26494.0
2024-11-25 11:20:00,135.49,135.5,135.01,135.08,17331.0,134.9469,134.9569,134.4688,134.5385,17331.0
2024-11-25 11:30:00,135.04,135.19,134.79,134.88,25446.0,134.4987,134.6481,134.2497,134.3393,25446.0
2024-11-25 11:40:00,134.88,135.0,134.61,134.65,34282.0,134.3393,134.4589,134.0704,134.1103,34282.0
2024-11-25 11:50:00,134.63,134.78,134.55,134.72,16475.0,134.0903,134.2397,134.0107,134.18,16475.0
2024-11-25 12:00:00,134.76,134.91,134.68,134.91,17257.0,134.2198,134.3692,134.1401,134.3692,17257.0
2024-11-25 12:10:00,134.96,135.06,134.88,134.92,16407.0,134.419,134.5186,134.3393,134.3792,16407.0
2024-11-25 12:20:00,134.91,134.93,134.34,134.34,16433.0,134.3692,134.3891,133.8015,133.8015,16433.0
2024-11-25 12:30:00,134.46,134.59,134.38,134.52,12719.0,133.921,134.0505,133.8413,133.9808,12719.0
2024-11-25 12:40:00,134.48,134.53,134.2,134.33,57895.0,133.9409,133.9907,133.6621,133.7915,57895.0
2024-11-25 12:50:00,134.36,134.36,133.93,134.08,17535.0,133.8214,133.8214,133.3932,133.5425,17535.0
2024-11-25 13:00:00,134.08,134.33,134.04,134.13,20886.0,133.5425,133.7915,133.5027,133.5923,20886.0
2024-11-25 13:10:00,134.13,134.56,134.05,134.39,20882.0,133.5923,134.0206,133.5127,133.8513,20882.0
2024-11-25 13:20:00,134.37,134.58,134.27,134.46,26114.0,133.8314,134.0405,133.7318,133.921,26114.0
2024-11-25 13:30:00,134.5,134.62,134.03,134.05,22622.0,133.9609,134.0804,133.4928,133.5127,22622.0
2024-11-25 13:40:00,134.1,134.52,134.1,134.28,17503.0,133.5625,133.9808,133.5625,133.7417,17503.0
2024-11-25 13:50:00,134.25,134.38,134.16,134.26,10271.0,133.7119,133.8413,133.6222,133.7218,10271.0
2024-11-25 14:00:00,134.26,134.26,133.95,134.02,26252.0,133.7218,133.7218,133.4131,133.4828,26252.0
2024-11-25 14:10:00,133.96,134.11,133.91,134.06,31770.0,133.423,133.5724,133.3732,133.5226,31770.0
2024-11-25 14:20:00,134.06,134.21,133.85,134.13,39086.0,133.5226,133.672,133.3135,133.5923,39086.0
2024-11-25 14:30:00,134.16,134.39,134.09,134.34,25952.0,133.6222,133.8513,133.5525,133.8015,25952.0
2024-11-25 14:40:00,134.36,134.46,134.19,134.29,39992.0,133.8214,133.921,133.6521,133.7517,39992.0
2024-11-25 14:50:00,134.28,134.29,133.96,134.15,15716.0,133.7417,133.7517,133.423,133.6123,15716.0
2024-11-25 15:00:00,134.15,134.35,134.01,134.31,30003.0,133.6123,133.8115,133.4728,133.7716,30003.0
2024-11-25 15:10:00,134.31,134.41,134.23,134.31,21856.0,133.7716,133.8712,133.6919,133.7716,21856.0
2024-11-25 15:20:00,134.33,134.46,134.15,134.43,21072.0,133.7915,133.921,133.6123,133.8911,21072.0
2024-11-25 15:30:00,134.38,134.45,134.12,134.31,52087.0,133.8413,133.9111,133.5824,133.7716,52087.0
2024-11-25 15:40:00,134.31,134.41,134.16,134.35,83186.0,133.7716,133.8712,133.6222,133.8115,83186.0
2024-11-25 15:50:00,134.33,134.6,134.21,134.5,192840.0,133.7915,134.0605,133.672,133.9609,192840.0
2024-11-26 09:30:00,127.02,131.5,126.17,130.75,353885.0,126.5108,130.9729,125.6643,130.2259,353885.0
2024-11-26 09:40:00,130.55,133.21,129.82,132.21,173307.0,130.0267,132.676,129.2996,131.68,173307.0
2024-11-26 09:50:00,132.16,132.81,131.84,131.92,114086.0,131.6302,132.2776,131.3115,131.3912,114086.0
2024-11-26 10:00:00,132.0,134.14,131.88,133.86,78087.0,131.4709,133.6023,131.3514,133.3234,78087.0
2024-11-26 10:10:00,133.84,134.29,133.11,133.75,65257.0,133.3035,133.7517,132.5764,133.2139,65257.0
2024-11-26 10:20:00,133.69,133.92,132.45,132.57,78815.0,133.1541,133.3832,131.9191,132.0386,78815.0
2024-11-26 10:30:00,132.5,132.63,131.66,132.52,80251.0,131.9689,132.0984,131.1323,131.9888,80251.0
2024-11-26 10:40:00,132.52,133.08,132.18,132.91,47924.0,131.9888,132.5466,131.6502,132.3772,47924.0
2024-11-26 10:50:00,133.09,133.3,132.6,133.15,21531.0,132.5565,132.7657,132.0685,132.6163,21531.0
2024-11-26 11:00:00,133.12,133.33,132.93,133.11,12505.0,132.5864,132.7956,132.3972,132.5764,12505.0
2024-11-26 11:10:00,133.0,133.4,132.83,133.32,18505.0,132.4669,132.8653,132.2976,132.7856,18505.0
2024-11-26 11:20:00,133.39,133.55,132.9,133.15,24987.0,132.8553,133.0147,132.3673,132.6163,24987.0
2024-11-26 11:30:00,133.1,133.72,132.96,133.43,29826.0,132.5665,133.184,132.427,132.8952,29826.0
2024-11-26 11:40:00,133.49,133.49,132.85,133.3,34470.0,132.9549,132.9549,132.3175,132.7657,34470.0
2024-11-26 11:50:00,133.39,133.48,132.92,133.28,22155.0,132.8553,132.945,132.3872,132.7458,22155.0
2024-11-26 12:00:00,133.28,133.29,132.75,132.75,18784.0,132.7458,132.7557,132.2179,132.2179,18784.0
2024-11-26 12:10:00,132.76,132.88,132.47,132.5,21324.0,132.2278,132.3474,131.939,131.9689,21324.0
2024-11-26 12:20:00,132.55,132.66,132.27,132.57,19939.0,132.0187,132.1282,131.7398,132.0386,19939.0
2024-11-26 12:30:00,132.45,132.71,132.15,132.41,11589.0,131.9191,132.178,131.6203,131.8792,11589.0
2024-11-26 12:40:00,132.36,132.36,131.97,132.05,11193.0,131.8294,131.8294,131.441,131.5207,11193.0
2024-11-26 12:50:00,132.02,132.25,131.76,132.23,13336.0,131.4908,131.7199,131.2318,131.7,13336.0
2024-11-26 13:00:00,132.24,132.52,131.99,132.33,12400.0,131.7099,131.9888,131.4609,131.7996,12400.0
2024-11-26 13:10:00,132.31,132.48,132.14,132.39,10349.0,131.7796,131.949,131.6103,131.8593,10349.0
2024-11-26 13:20:00,132.46,132.53,131.95,132.12,18776.0,131.929,131.9988,131.4211,131.5904,18776.0
2024-11-26 13:30:00,132.24,132.43,132.11,132.12,12937.0,131.7099,131.8992,131.5804,131.5904,12937.0
2024-11-26 13:40:00,132.14,132.51,132.14,132.45,12769.0,131.6103,131.9788,131.6103,131.9191,12769.0
2024-11-26 13:50:00,132.41,132.45,132.18,132.32,18311.0,131.8792,131.9191,131.6502,131.7896,18311.0
2024-11-26 14:00:00,132.31,132.54,132.26,132.39,23137.0,131.7796,132.0087,131.7298,131.8593,23137.0
2024-11-26 14:10:00,132.44,132.51,132.29,132.34,26716.0,131.9091,131.9788,131.7597,131.8095,26716.0
2024-11-26 14:20:00,132.41,132.58,132.28,132.52,25324.0,131.8792,132.0486,131.7498,131.9888,25324.0
2024-11-26 14:30:00,132.53,132.81,132.49,132.69,20506.0,131.9988,132.2776,131.9589,132.1581,20506.0
2024-11-26 14:40:00,132.75,132.75,132.26,132.26,14949.0,132.2179,132.2179,131.7298,131.7298,14949.0
2024-11-26 14:50:00,132.25,132.61,132.22,132.37,18786.0,131.7199,132.0784,131.69,131.8394,18786.0
2024-11-26 15:00:00,132.33,132.48,132.17,132.23,17138.0,131.7996,131.949,131.6402,131.7,17138.0
2024-11-26 15:10:00,132.27,132.81,132.23,132.65,35185.0,131.7398,132.2776,131.7,132.1183,35185.0
2024-11-26 15:20:00,132.77,132.92,132.61,132.66,26212.0,132.2378,132.3872,132.0784,132.1282,26212.0
2024-11-26 15:30:00,132.73,133.61,132.72,133.56,33971.0,132.198,133.0744,132.188,133.0246,33971.0
2024-11-26 15:40:00,133.56,134.17,133.51,134.15,108695.0,133.0246,133.6322,132.9748,133.6123,108695.0
2024-11-26 15:50:00,134.2,134.81,134.04,134.4,370715.0,133.6621,134.2696,133.5027,133.8613,370715.0
2024-11-27 09:30:00,134.69,136.0,134.23,135.05,53548.0,134.1501,135.4549,133.6919,134.5087,53548.0
2024-11-27 09:40:00,135.14,137.17,134.92,136.97,80431.0,134.5983,136.6202,134.3792,136.421,80431.0
2024-11-27 09:50:00,136.96,137.38,136.85,137.06,59159.0,136.411,136.8293,136.3014,136.5106,59159.0
2024-11-27 10:00:00,137.04,137.14,136.47,136.76,30457.0,136.4907,136.5903,135.923,136.2118,30457.0
2024-11-27 10:10:00,136.76,137.33,136.7,137.14,39885.0,136.2118,136.7795,136.152,136.5903,39885.0
2024-11-27 10:20:00,137.15,138.38,137.15,137.95,44440.0,136.6002,137.8253,136.6002,137.397,44440.0
2024-11-27 10:30:00,138.05,138.5,137.93,138.39,38460.0,137.4966,137.9448,137.3771,137.8353,38460.0
2024-11-27 10:40:00,138.39,138.58,137.93,138.5,44320.0,137.8353,138.0245,137.3771,137.9448,44320.0
2024-11-27 10:50:00,138.55,139.0,138.29,138.9,29506.0,137.9946,138.4428,137.7357,138.3432,29506.0
2024-11-27 11:00:00,138.81,138.81,138.35,138.69,26306.0,138.2536,138.2536,137.7954,138.1341,26306.0
2024-11-27 11:10:00,138.61,138.63,138.15,138.57,11626.0,138.0544,138.0743,137.5962,138.0146,11626.0
2024-11-27 11:20:00,138.56,138.63,138.13,138.32,22961.0,138.0046,138.0743,137.5763,137.7656,22961.0
2024-11-27 11:30:00,138.23,138.27,137.91,138.15,14507.0,137.6759,137.7158,137.3572,137.5962,14507.0
2024-11-27 11:40:00,138.13,138.25,137.82,137.95,9882.0,137.5763,137.6958,137.2676,137.397,9882.0
2024-11-27 11:50:00,137.98,138.12,137.79,137.97,15104.0,137.4269,137.5664,137.2377,137.417,15104.0
2024-11-27 12:00:00,137.99,138.38,137.99,138.3,22130.0,137.4369,137.8253,137.4369,137.7456,22130.0
2024-11-27 12:10:00,138.32,138.33,138.14,138.25,9275.0,137.7656,137.7755,137.5863,137.6958,9275.0
2024-11-27 12:20:00,138.25,138.31,138.06,138.29,11287.0,137.6958,137.7556,137.5066,137.7357,11287.0
2024-11-27 12:30:00,138.3,138.3,137.95,137.96,10104.0,137.7456,137.7456,137.397,137.407,10104.0
2024-11-27 12:40:00,137.94,138.06,137.71,137.85,25530.0,137.3871,137.5066,137.158,137.2974,25530.0
2024-11-27 12:50:00,137.85,137.94,137.78,137.8,6598.0,137.2974,137.3871,137.2277,137.2476,6598.0
2024-11-27 13:00:00,137.84,137.85,137.54,137.65,11695.0,137.2875,137.2974,136.9887,137.0982,11695.0
2024-11-27 13:10:00,137.61,137.86,137.55,137.81,18133.0,137.0584,137.3074,136.9986,137.2576,18133.0
2024-11-27 13:20:00,137.83,137.88,137.58,137.63,12956.0,137.2775,137.3273,137.0285,137.0783,12956.0
2024-11-27 13:30:00,137.6,137.9,137.6,137.89,23240.0,137.0484,137.3472,137.0484,137.3373,23240.0
2024-11-27 13:40:00,137.85,138.1,137.84,137.96,9952.0,137.2974,137.5464,137.2875,137.407,9952.0
2024-11-27 13:50:00,137.93,138.03,137.78,137.87,15906.0,137.3771,137.4767,137.2277,137.3174,15906.0
2024-11-27 14:00:00,137.87,137.98,137.78,137.89,16191.0,137.3174,137.4269,137.2277,137.3373,16191.0
2024-11-27 14:10:00,137.9,138.04,137.84,137.91,19482.0,137.3472,137.4867,137.2875,137.3572,19482.0
2024-11-27 14:20:00,137.91,138.1,137.82,138.05,12163.0,137.3572,137.5464,137.2676,137.4966,12163.0
2024-11-27 14:30:00,138.01,138.01,137.7,138.01,16963.0,137.4568,137.4568,137.148,137.4568,16963.0
2024-11-27 14:40:00,138.03,138.06,137.91,137.94,13130.0,137.4767,137.5066,137.3572,137.3871,13130.0
2024-11-27 14:50:00,137.95,138.12,137.91,138.1,11596.0,137.397,137.5664,137.3572,137.5464,11596.0
2024-11-27 15:00:00,138.1,138.27,137.99,138.23,23098.0,137.5464,137.7158,137.4369,137.6759,23098.0
2024-11-27 15:10:00,138.25,138.5,138.19,138.49,28443.0,137.6958,137.9448,137.6361,137.9349,28443.0
2024-11-27 15:20:00,138.49,138.49,138.32,138.41,35695.0,137.9349,137.9349,137.7656,137.8552,35695.0
2024-11-27 15:30:00,138.39,138.62,138.37,138.4,50942.0,137.8353,138.0644,137.8154,137.8452,50942.0
2024-11-27 15:40:00,138.39,138.62,138.29,138.33,63073.0,137.8353,138.0644,137.7357,137.7755,63073.0
2024-11-27 15:50:00,138.33,138.75,138.11,138.16,237437.0,137.7755,138.1938,137.5564,137.6062,237437.0
2024-11-29 09:30:00,137.27,138.66,137.08,138.18,49359.0,136.7198,138.1042,136.5305,137.6261,49359.0
2024-11-29 09:40:00,138.31,139.1,138.16,138.96,26611.0,137.7556,138.5424,137.6062,138.403,26611.0
2024-11-29 09:50:00,138.93,139.05,138.21,138.21,19941.0,138.3731,138.4926,137.656,137.656,19941.0
2024-11-29 10:00:00,138.21,138.36,137.73,138.11,18776.0,137.656,137.8054,137.1779,137.5564,18776.0
2024-11-29 10:10:00,138.04,138.15,137.3,137.46,12228.0,137.4867,137.5962,136.7496,136.909,12228.0
2024-11-29 10:20:00,137.46,137.97,137.37,137.82,13906.0,136.909,137.417,136.8194,137.2676,13906.0
2024-11-29 10:30:00,137.86,137.88,137.61,137.67,13515.0,137.3074,137.3273,137.0584,137.1182,13515.0
2024-11-29 10:40:00,137.7,137.89,137.65,137.73,16466.0,137.148,137.3373,137.0982,137.1779,16466.0
2024-11-29 10:50:00,137.78,137.94,137.53,137.94,18013.0,137.2277,137.3871,136.9787,137.3871,18013.0
2024-11-29 11:00:00,137.95,138.08,137.78,137.94,17930.0,137.397,137.5265,137.2277,137.3871,17930.0
2024-11-29 11:10:00,137.98,137.98,137.64,137.87,22756.0,137.4269,137.4269,137.0883,137.3174,22756.0
2024-11-29 11:20:00,137.85,138.16,137.85,137.96,11485.0,137.2974,137.6062,137.2974,137.407,11485.0
2024-11-29 11:30:00,138.02,138.03,137.81,137.83,14413.0,137.4668,137.4767,137.2576,137.2775,14413.0
2024-11-29 11:40:00,137.82,137.87,137.7,137.73,9146.0,137.2676,137.3174,137.148,137.1779,9146.0
2024-11-29 11:50:00,137.76,137.89,137.6,137.8,10605.0,137.2078,137.3373,137.0484,137.2476,10605.0
2024-11-29 12:00:00,137.83,137.93,137.64,137.88,10562.0,137.2775,137.3771,137.0883,137.3273,10562.0
2024-11-29 12:10:00,137.88,137.93,137.7,137.72,11982.0,137.3273,137.3771,137.148,137.168,11982.0
2024-11-29 12:20:00,137.73,137.78,137.62,137.71,13348.0,137.1779,137.2277,137.0684,137.158,13348.0
2024-11-29 12:30:00,137.71,138.0,137.69,137.91,14449.0,137.158,137.4468,137.1381,137.3572,14449.0
2024-11-29 12:40:00,137.92,138.11,137.88,138.04,22168.0,137.3672,137.5564,137.3273,137.4867,22168.0
2024-11-29 12:50:00,138.02,138.02,137.65,137.96,65284.0,137.4668,137.4668,137.0982,137.407,65284.0
2024-12-02 09:30:00,137.83,138.35,137.1,137.36,37060.0,137.2775,137.7954,136.5504,136.8094,37060.0
2024-12-02 09:40:00,137.37,137.68,137.3,137.5,23687.0,136.8194,137.1281,136.7496,136.9488,23687.0
2024-12-02 09:50:00,137.5,137.91,137.36,137.53,12554.0,136.9488,137.3572,136.8094,136.9787,12554.0
2024-12-02 10:00:00,137.5,137.64,137.16,137.45,15477.0,136.9488,137.0883,136.6102,136.899,15477.0
2024-12-02 10:10:00,137.53,137.66,137.44,137.62,12897.0,136.9787,137.1082,136.8891,137.0684,12897.0
2024-12-02 10:20:00,137.65,138.29,137.59,138.21,10364.0,137.0982,137.7357,137.0385,137.656,10364.0
2024-12-02 10:30:00,138.15,138.7,138.06,138.59,10309.0,137.5962,138.144,137.5066,138.0345,10309.0
2024-12-02 10:40:00,138.59,138.84,138.49,138.84,16330.0,138.0345,138.2835,137.9349,138.2835,16330.0
2024-12-02 10:50:00,138.81,139.3,138.77,139.3,19860.0,138.2536,138.7416,138.2138,138.7416,19860.0
2024-12-02 11:00:00,139.29,139.3,138.69,138.8,17841.0,138.7317,138.7416,138.1341,138.2436,17841.0
2024-12-02 11:10:00,138.75,138.78,138.45,138.75,16405.0,138.1938,138.2237,137.895,138.1938,16405.0
2024-12-02 11:20:00,138.81,138.94,138.75,138.86,7201.0,138.2536,138.3831,138.1938,138.3034,7201.0
2024-12-02 11:30:00,138.84,138.93,138.39,138.41,9811.0,138.2835,138.3731,137.8353,137.8552,9811.0
2024-12-02 11:40:00,138.39,138.57,138.31,138.56,18008.0,137.8353,138.0146,137.7556,138.0046,18008.0
2024-12-02 11:50:00,138.57,138.76,138.56,138.75,4242.0,138.0146,138.2038,138.0046,138.1938,4242.0
2024-12-02 12:00:00,138.78,138.87,138.56,138.66,5319.0,138.2237,138.3133,138.0046,138.1042,5319.0
2024-12-02 12:10:00,138.6,138.68,138.54,138.65,4937.0,138.0444,138.1241,137.9847,138.0942,4937.0
2024-12-02 12:20:00,138.63,138.65,138.33,138.4,6591.0,138.0743,138.0942,137.7755,137.8452,6591.0
2024-12-02 12:30:00,138.4,138.49,138.29,138.48,7695.0,137.8452,137.9349,137.7357,137.9249,7695.0
2024-12-02 12:40:00,138.49,138.81,138.48,138.75,11271.0,137.9349,138.2536,137.9249,138.1938,11271.0
2024-12-02 12:50:00,138.75,139.03,138.75,138.96,18053.0,138.1938,138.4727,138.1938,138.403,18053.0
2024-12-02 13:00:00,138.96,139.15,138.94,139.03,10391.0,138.403,138.5922,138.3831,138.4727,10391.0
2024-12-02 13:10:00,139.06,139.17,138.98,139.1,5666.0,138.5026,138.6121,138.4229,138.5424,5666.0
2024-12-02 13:20:00,139.11,139.15,139.02,139.06,5999.0,138.5524,138.5922,138.4627,138.5026,5999.0
2024-12-02 13:30:00,139.06,139.16,139.0,139.1,8615.0,138.5026,138.6022,138.4428,138.5424,8615.0
2024-12-02 13:40:00,139.09,139.34,139.09,139.31,11313.0,138.5325,138.7815,138.5325,138.7516,11313.0
2024-12-02 13:50:00,139.36,139.49,139.26,139.39,13425.0,138.8014,138.9309,138.7018,138.8313,13425.0
2024-12-02 14:00:00,139.36,139.46,139.3,139.33,6292.0,138.8014,138.901,138.7416,138.7715,6292.0
2024-12-02 14:10:00,139.32,139.36,139.17,139.27,7068.0,138.7615,138.8014,138.6121,138.7117,7068.0
2024-12-02 14:20:00,139.27,139.37,139.16,139.36,9375.0,138.7117,138.8113,138.6022,138.8014,9375.0
2024-12-02 14:30:00,139.33,139.36,139.13,139.33,13789.0,138.7715,138.8014,138.5723,138.7715,13789.0
2024-12-02 14:40:00,139.31,139.52,139.29,139.52,17870.0,138.7516,138.9607,138.7317,138.9607,17870.0
2024-12-02 14:50:00,139.5,139.58,139.43,139.48,11189.0,138.9408,139.0205,138.8711,138.9209,11189.0
2024-12-02 15:00:00,139.47,139.48,139.32,139.35,45127.0,138.9109,138.9209,138.7615,138.7914,45127.0
2024-12-02 15:10:00,139.39,139.82,139.39,139.79,20094.0,138.8313,139.2595,138.8313,139.2297,20094.0
2024-12-02 15:20:00,139.76,139.79,139.64,139.67,15282.0,139.1998,139.2297,139.0803,139.1101,15282.0
2024-12-02 15:30:00,139.67,140.02,139.63,139.89,40944.0,139.1101,139.4587,139.0703,139.3293,40944.0
2024-12-02 15:40:00,139.89,139.98,139.76,139.79,38662.0,139.3293,139.4189,139.1998,139.2297,38662.0
2024-12-02 15:50:00,139.69,139.98,139.57,139.62,206377.0,139.1301,139.4189,139.0105,139.0603,206377.0
2024-12-03 09:30:00,138.81,139.59,137.72,137.81,27537.0,138.2536,139.0305,137.168,137.2576,27537.0
2024-12-03 09:40:00,137.93,138.52,137.52,137.54,19237.0,137.3771,137.9648,136.9688,136.9887,19237.0
2024-12-03 09:50:00,137.65,137.76,137.26,137.26,14452.0,137.0982,137.2078,136.7098,136.7098,14452.0
2024-12-03 10:00:00,137.38,137.47,136.7,137.18,31061.0,136.8293,136.919,136.152,136.6301,31061.0
2024-12-03 10:10:00,137.19,137.75,137.19,137.66,23532.0,136.6401,137.1978,136.6401,137.1082,23532.0
2024-12-03 10:20:00,137.79,138.54,137.78,138.33,108108.0,137.2377,137.9847,137.2277,137.7755,108108.0
2024-12-03 10:30:00,138.36,138.39,137.84,138.3,21205.0,137.8054,137.8353,137.2875,137.7456,21205.0
2024-12-03 10:40:00,138.25,138.71,138.19,138.64,14058.0,137.6958,138.154,137.6361,138.0843,14058.0
2024-12-03 10:50:00,138.7,138.71,138.46,138.59,22752.0,138.144,138.154,137.905,138.0345,22752.0
2024-12-03 11:00:00,138.55,138.76,138.44,138.53,12021.0,137.9946,138.2038,137.8851,137.9747,12021.0
2024-12-03 11:10:00,138.46,138.74,138.44,138.6,15353.0,137.905,138.1839,137.8851,138.0444,15353.0
2024-12-03 11:20:00,138.64,138.73,138.54,138.7,12236.0,138.0843,138.1739,137.9847,138.144,12236.0
2024-12-03 11:30:00,138.67,138.69,138.51,138.64,11605.0,138.1142,138.1341,137.9548,138.0843,11605.0
2024-12-03 11:40:00,138.68,138.97,138.67,138.94,18735.0,138.1241,138.4129,138.1142,138.3831,18735.0
2024-12-03 11:50:00,138.94,139.13,138.93,139.0,9597.0,138.3831,138.5723,138.3731,138.4428,9597.0
2024-12-03 12:00:00,138.99,139.0,138.87,138.92,8198.0,138.4329,138.4428,138.3133,138.3631,8198.0
2024-12-03 12:10:00,138.96,139.07,138.94,139.05,12065.0,138.403,138.5125,138.3831,138.4926,12065.0
2024-12-03 12:20:00,139.03,139.16,138.98,139.11,10267.0,138.4727,138.6022,138.4229,138.5524,10267.0
2024-12-03 12:30:00,139.11,139.18,139.04,139.06,13497.0,138.5524,138.6221,138.4827,138.5026,13497.0
2024-12-03 12:40:00,139.07,139.13,138.94,139.03,9959.0,138.5125,138.5723,138.3831,138.4727,9959.0
2024-12-03 12:50:00,139.16,139.26,139.09,139.22,6648.0,138.6022,138.7018,138.5325,138.6619,6648.0
2024-12-03 13:00:00,139.19,139.43,139.19,139.37,4846.0,138.6321,138.8711,138.6321,138.8113,4846.0
2024-12-03 13:10:00,139.42,139.43,139.19,139.27,6195.0,138.8611,138.8711,138.6321,138.7117,6195.0
2024-12-03 13:20:00,139.25,139.45,139.2,139.35,8666.0,138.6918,138.891,138.642,138.7914,8666.0
2024-12-03 13:30:00,139.3,139.41,139.02,139.03,9970.0,138.7416,138.8512,138.4627,138.4727,9970.0
2024-12-03 13:40:00,139.03,139.11,138.99,139.06,5167.0,138.4727,138.5524,138.4329,138.5026,5167.0
2024-12-03 13:50:00,139.04,139.11,138.99,139.08,11466.0,138.4827,138.5524,138.4329,138.5225,11466.0
2024-12-03 14:00:00,139.09,139.26,139.03,139.12,11952.0,138.5325,138.7018,138.4727,138.5623,11952.0
2024-12-03 14:10:00,139.01,139.01,138.65,138.75,8741.0,138.4528,138.4528,138.0942,138.1938,8741.0
2024-12-03 14:20:00,138.75,138.78,138.58,138.78,25304.0,138.1938,138.2237,138.0245,138.2237,25304.0
2024-12-03 14:30:00,138.7,138.98,138.7,138.85,14242.0,138.144,138.4229,138.144,138.2934,14242.0
2024-12-03 14:40:00,138.82,138.92,138.75,138.81,18300.0,138.2635,138.3631,138.1938,138.2536,18300.0
2024-12-03 14:50:00,138.81,138.94,138.81,138.88,15827.0,138.2536,138.3831,138.2536,138.3233,15827.0
2024-12-03 15:00:00,138.85,138.94,138.76,138.76,29468.0,138.2934,138.3831,138.2038,138.2038,29468.0
2024-12-03 15:10:00,138.77,139.04,138.74,139.02,21950.0,138.2138,138.4827,138.1839,138.4627,21950.0
2024-12-03 15:20:00,139.05,139.08,138.88,138.94,14646.0,138.4926,138.5225,138.3233,138.3831,14646.0
2024-12-03 15:30:00,138.91,139.0,138.85,138.97,23602.0,138.3532,138.4428,138.2934,138.4129,23602.0
2024-12-03 15:40:00,138.97,139.39,138.88,139.33,34478.0,138.4129,138.8313,138.3233,138.7715,34478.0
2024-12-03 15:50:00,139.41,139.6,139.15,139.25,161461.0,138.8512,139.0404,138.5922,138.6918,161461.0
2024-12-04 09:30:00,139.2,139.2,137.76,138.44,80750.0,138.642,138.642,137.2078,137.8851,80750.0
2024-12-04 09:40:00,138.44,138.68,137.74,137.9,30199.0,137.8851,138.1241,137.1879,137.3472,30199.0
2024-12-04 09:50:00,137.77,138.39,137.69,138.27,17411.0,137.2178,137.8353,137.1381,137.7158,17411.0
2024-12-04 10:00:00,138.2,138.29,137.98,138.15,13716.0,137.646,137.7357,137.4269,137.5962,13716.0
2024-12-04 10:10:00,138.21,138.68,138.2,138.65,29989.0,137.656,138.1241,137.646,138.0942,29989.0
2024-12-04 10:20:00,138.65,139.14,138.52,139.12,13772.0,138.0942,138.5823,137.9648,138.5623,13772.0
2024-12-04 10:30:00,139.12,139.78,139.01,139.68,39127.0,138.5623,139.2197,138.4528,139.1201,39127.0
2024-12-04 10:40:00,139.61,140.57,139.58,140.42,45806.0,139.0504,140.0065,139.0205,139.8571,45806.0
2024-12-04 10:50:00,140.48,140.7,140.26,140.44,45277.0,139.9169,140.136,139.6978,139.8771,45277.0
2024-12-04 11:00:00,140.44,140.7,140.37,140.65,7682.0,139.8771,140.136,139.8073,140.0862,7682.0
2024-12-04 11:10:00,140.72,141.03,140.72,140.89,17977.0,140.1559,140.4647,140.1559,140.3253,17977.0
2024-12-04 11:20:00,140.92,140.93,140.58,140.58,17703.0,140.3551,140.3651,140.0165,140.0165,17703.0
2024-12-04 11:30:00,140.6,140.85,140.6,140.85,8483.0,140.0364,140.2854,140.0364,140.2854,8483.0
2024-12-04 11:40:00,140.9,141.21,140.9,141.15,34504.0,140.3352,140.644,140.3352,140.5842,34504.0
2024-12-04 11:50:00,141.14,141.33,141.0,141.23,20459.0,140.5743,140.7635,140.4348,140.6639,20459.0
2024-12-04 12:00:00,141.27,141.69,141.27,141.41,14867.0,140.7037,141.122,140.7037,140.8432,14867.0
2024-12-04 12:10:00,141.4,141.71,141.4,141.62,19231.0,140.8332,141.142,140.8332,141.0523,19231.0
2024-12-04 12:20:00,141.63,141.96,141.63,141.96,9901.0,141.0623,141.391,141.0623,141.391,9901.0
2024-12-04 12:30:00,141.91,142.21,141.9,142.21,18003.0,141.3412,141.64,141.3312,141.64,18003.0
2024-12-04 12:40:00,142.22,142.41,142.16,142.26,12026.0,141.6499,141.8392,141.5902,141.6898,12026.0
2024-12-04 12:50:00,142.24,142.3,142.12,142.12,14492.0,141.6698,141.7296,141.5503,141.5503,14492.0
2024-12-04 13:00:00,142.16,142.16,141.76,141.87,15840.0,141.5902,141.5902,141.1918,141.3013,15840.0
2024-12-04 13:10:00,141.86,141.89,141.23,141.34,8592.0,141.2914,141.3212,140.6639,140.7734,8592.0
2024-12-04 13:20:00,141.17,141.44,141.17,141.28,8951.0,140.6041,140.873,140.6041,140.7137,8951.0
2024-12-04 13:30:00,141.27,141.35,141.2,141.28,6108.0,140.7037,140.7834,140.634,140.7137,6108.0
2024-12-04 13:40:00,141.25,141.32,141.02,141.22,5411.0,140.6838,140.7535,140.4547,140.6539,5411.0
2024-12-04 13:50:00,141.21,141.31,141.14,141.2,7411.0,140.644,140.7436,140.5743,140.634,7411.0
2024-12-04 14:00:00,141.16,141.27,141.03,141.03,7639.0,140.5942,140.7037,140.4647,140.4647,7639.0
2024-12-04 14:10:00,141.03,141.03,140.77,140.87,4917.0,140.4647,140.4647,140.2057,140.3053,4917.0
2024-12-04 14:20:00,140.9,141.04,140.78,141.02,17420.0,140.3352,140.4747,140.2157,140.4547,17420.0
2024-12-04 14:30:00,140.98,141.19,140.98,141.19,21937.0,140.4149,140.624,140.4149,140.624,21937.0
2024-12-04 14:40:00,141.16,141.21,141.0,141.14,13336.0,140.5942,140.644,140.4348,140.5743,13336.0
2024-12-04 14:50:00,141.16,141.25,140.97,140.97,9213.0,140.5942,140.6838,140.4049,140.4049,9213.0
2024-12-04 15:00:00,141.03,141.14,140.84,140.89,9685.0,140.4647,140.5743,140.2755,140.3253,9685.0
2024-12-04 15:10:00,140.92,140.95,140.79,140.8,8391.0,140.3551,140.385,140.2257,140.2356,8391.0
2024-12-04 15:20:00,140.78,141.14,140.75,141.14,18158.0,140.2157,140.5743,140.1858,140.5743,18158.0
2024-12-04 15:30:00,141.11,141.19,140.9,141.19,18909.0,140.5444,140.624,140.3352,140.624,18909.0
2024-12-04 15:40:00,141.16,141.41,141.1,141.35,24604.0,140.5942,140.8432,140.5344,140.7834,24604.0
2024-12-04 15:50:00,141.37,141.39,140.05,140.21,286617.0,140.8033,140.8232,139.4886,139.648,286617.0
2024-12-05 09:30:00,139.0,140.33,138.36,140.3,80183.0,138.4428,139.7675,137.8054,139.7376,80183.0
2024-12-05 09:40:00,140.43,140.57,139.72,139.81,32884.0,139.8671,140.0065,139.1599,139.2496,32884.0
2024-12-05 09:50:00,140.02,140.13,139.48,139.68,27812.0,139.4587,139.5683,138.9209,139.1201,27812.0
2024-12-05 10:00:00,139.67,139.78,139.36,139.39,18733.0,139.1101,139.2197,138.8014,138.8313,18733.0
2024-12-05 10:10:00,139.39,139.39,138.85,139.11,18933.0,138.8313,138.8313,138.2934,138.5524,18933.0
2024-12-05 10:20:00,139.22,139.22,138.88,138.94,14825.0,138.6619,138.6619,138.3233,138.3831,14825.0
2024-12-05 10:30:00,138.94,139.03,138.69,138.69,19144.0,138.3831,138.4727,138.1341,138.1341,19144.0
2024-12-05 10:40:00,138.72,138.75,138.52,138.68,6995.0,138.164,138.1938,137.9648,138.1241,6995.0
2024-12-05 10:50:00,138.75,138.89,138.4,138.41,4680.0,138.1938,138.3333,137.8452,137.8552,4680.0
2024-12-05 11:00:00,138.39,138.71,138.28,138.69,5517.0,137.8353,138.154,137.7257,138.1341,5517.0
2024-12-05 11:10:00,138.62,138.63,138.31,138.31,3199.0,138.0644,138.0743,137.7556,137.7556,3199.0
2024-12-05 11:20:00,138.31,138.34,137.88,138.31,20215.0,137.7556,137.7855,137.3273,137.7556,20215.0
2024-12-05 11:30:00,138.3,138.3,138.04,138.07,5181.0,137.7456,137.7456,137.4867,137.5166,5181.0
2024-12-05 11:40:00,138.09,138.09,137.88,137.91,6049.0,137.5365,137.5365,137.3273,137.3572,6049.0
2024-12-05 11:50:00,137.9,137.97,137.69,137.96,5679.0,137.3472,137.417,137.1381,137.407,5679.0
2024-12-05 12:00:00,137.96,138.15,137.96,138.11,14434.0,137.407,137.5962,137.407,137.5564,14434.0
2024-12-05 12:10:00,138.18,138.24,137.79,138.05,8385.0,137.6261,137.6859,137.2377,137.4966,8385.0
2024-12-05 12:20:00,138.02,138.1,137.91,137.98,6583.0,137.4668,137.5464,137.3572,137.4269,6583.0
2024-12-05 12:30:00,138.01,138.13,137.94,138.0,3979.0,137.4568,137.5763,137.3871,137.4468,3979.0
2024-12-05 12:40:00,138.06,138.15,138.0,138.09,5993.0,137.5066,137.5962,137.4468,137.5365,5993.0
2024-12-05 12:50:00,138.0,138.24,137.93,138.19,3280.0,137.4468,137.6859,137.3771,137.6361,3280.0
2024-12-05 13:00:00,138.2,138.26,138.02,138.03,5383.0,137.646,137.7058,137.4668,137.4767,5383.0
2024-12-05 13:10:00,138.07,138.08,137.93,138.0,4422.0,137.5166,137.5265,137.3771,137.4468,4422.0
2024-12-05 13:20:00,138.0,138.0,137.56,137.71,4978.0,137.4468,137.4468,137.0086,137.158,4978.0
2024-12-05 13:30:00,137.72,137.78,137.62,137.78,8881.0,137.168,137.2277,137.0684,137.2277,8881.0
2024-12-05 13:40:00,137.8,137.97,137.8,137.91,3705.0,137.2476,137.417,137.2476,137.3572,3705.0
2024-12-05 13:50:00,137.87,138.07,137.86,138.06,15650.0,137.3174,137.5166,137.3074,137.5066,15650.0
2024-12-05 14:00:00,138.08,138.09,137.91,138.09,8257.0,137.5265,137.5365,137.3572,137.5365,8257.0
2024-12-05 14:10:00,137.98,138.0,137.77,137.94,8428.0,137.4269,137.4468,137.2178,137.3871,8428.0
2024-12-05 14:20:00,137.94,138.04,137.85,137.93,7999.0,137.3871,137.4867,137.2974,137.3771,7999.0
2024-12-05 14:30:00,137.92,138.07,137.88,138.01,9947.0,137.3672,137.5166,137.3273,137.4568,9947.0
2024-12-05 14:40:00,138.03,138.18,137.94,138.15,22949.0,137.4767,137.6261,137.3871,137.5962,22949.0
2024-12-05 14:50:00,138.15,138.23,138.1,138.23,12995.0,137.5962,137.6759,137.5464,137.6759,12995.0
2024-12-05 15:00:00,138.19,138.34,138.12,138.24,6768.0,137.6361,137.7855,137.5664,137.6859,6768.0
2024-12-05 15:10:00,138.24,138.54,138.24,138.47,22741.0,137.6859,137.9847,137.6859,137.915,22741.0
2024-12-05 15:20:00,138.46,138.67,138.0,138.0,42431.0,137.905,138.1142,137.4468,137.4468,42431.0
2024-12-05 15:30:00,138.04,138.36,137.84,138.21,23881.0,137.4867,137.8054,137.2875,137.656,23881.0
2024-12-05 15:40:00,138.21,138.23,137.97,138.18,33466.0,137.656,137.6759,137.417,137.6261,33466.0
2024-12-05 15:50:00,138.23,138.31,137.74,137.87,172086.0,137.6759,137.7556,137.1879,137.3174,172086.0
2024-12-06 09:30:00,139.47,140.24,138.96,140.24,46758.0,138.9109,139.6779,138.403,139.6779,46758.0
2024-12-06 09:40:00,140.24,141.32,140.04,140.8,24549.0,139.6779,140.7535,139.4787,140.2356,24549.0
2024-12-06 09:50:00,140.78,141.49,140.77,141.36,17455.0,140.2157,140.9228,140.2057,140.7934,17455.0
2024-12-06 10:00:00,141.23,141.62,140.9,141.43,17222.0,140.6639,141.0523,140.3352,140.8631,17222.0
2024-12-06 10:10:00,141.56,141.79,140.98,140.98,11714.0,140.9926,141.2216,140.4149,140.4149,11714.0
2024-12-06 10:20:00,140.97,141.28,140.88,141.12,15904.0,140.4049,140.7137,140.3153,140.5543,15904.0
2024-12-06 10:30:00,141.09,141.27,140.89,141.05,15688.0,140.5245,140.7037,140.3253,140.4846,15688.0
2024-12-06 10:40:00,141.04,141.04,140.73,140.73,10014.0,140.4747,140.4747,140.1659,140.1659,10014.0
2024-12-06 10:50:00,140.73,140.99,140.39,140.88,14981.0,140.1659,140.4249,139.8273,140.3153,14981.0
2024-12-06 11:00:00,140.78,140.86,140.59,140.74,12357.0,140.2157,140.2954,140.0265,140.1759,12357.0
2024-12-06 11:10:00,140.76,140.93,140.69,140.75,8935.0,140.1958,140.3651,140.1261,140.1858,8935.0
2024-12-06 11:20:00,140.71,140.86,140.34,140.71,18682.0,140.146,140.2954,139.7775,140.146,18682.0
2024-12-06 11:30:00,140.71,140.78,140.45,140.63,11784.0,140.146,140.2157,139.887,140.0663,11784.0
2024-12-06 11:40:00,140.57,140.94,140.53,140.91,7436.0,140.0065,140.3751,139.9667,140.3452,7436.0
2024-12-06 11:50:00,140.93,141.01,140.64,140.81,9943.0,140.3651,140.4448,140.0763,140.2456,9943.0
2024-12-06 12:00:00,140.84,140.84,140.61,140.7,8702.0,140.2755,140.2755,140.0464,140.136,8702.0
2024-12-06 12:10:00,140.67,140.67,140.42,140.54,6576.0,140.1061,140.1061,139.8571,139.9767,6576.0
2024-12-06 12:20:00,140.54,140.66,140.39,140.39,9817.0,139.9767,140.0962,139.8273,139.8273,9817.0
2024-12-06 12:30:00,140.38,140.56,140.37,140.53,8025.0,139.8173,139.9966,139.8073,139.9667,8025.0
2024-12-06 12:40:00,140.49,140.49,140.1,140.11,19797.0,139.9269,139.9269,139.5384,139.5484,19797.0
2024-12-06 12:50:00,140.09,140.26,140.03,140.15,5668.0,139.5285,139.6978,139.4687,139.5882,5668.0
2024-12-06 13:00:00,140.18,140.29,140.08,140.28,5191.0,139.6181,139.7277,139.5185,139.7177,5191.0
2024-12-06 13:10:00,140.29,140.37,140.01,140.1,9378.0,139.7277,139.8073,139.4488,139.5384,9378.0
2024-12-06 13:20:00,140.12,140.12,139.85,140.02,7636.0,139.5583,139.5583,139.2894,139.4587,7636.0
2024-12-06 13:30:00,139.97,140.06,139.93,140.02,8562.0,139.4089,139.4986,139.3691,139.4587,8562.0
2024-12-06 13:40:00,140.02,140.11,139.95,140.08,5024.0,139.4587,139.5484,139.389,139.5185,5024.0
2024-12-06 13:50:00,140.01,140.05,139.91,139.95,4629.0,139.4488,139.4886,139.3492,139.389,4629.0
2024-12-06 14:00:00,140.01,140.01,139.63,139.64,9445.0,139.4488,139.4488,139.0703,139.0803,9445.0
2024-12-06 14:10:00,139.7,139.79,139.64,139.79,7937.0,139.14,139.2297,139.0803,139.2297,7937.0
2024-12-06 14:20:00,139.85,140.16,139.8,140.11,21604.0,139.2894,139.5982,139.2396,139.5484,21604.0
2024-12-06 14:30:00,140.04,140.21,139.95,140.07,8515.0,139.4787,139.648,139.389,139.5085,8515.0
2024-12-06 14:40:00,140.1,140.16,140.07,140.13,8446.0,139.5384,139.5982,139.5085,139.5683,8446.0
2024-12-06 14:50:00,140.14,140.31,140.12,140.28,13136.0,139.5783,139.7476,139.5583,139.7177,13136.0
2024-12-06 15:00:00,140.24,140.33,140.19,140.32,9823.0,139.6779,139.7675,139.6281,139.7575,9823.0
2024-12-06 15:10:00,140.32,140.58,140.31,140.49,12082.0,139.7575,140.0165,139.7476,139.9269,12082.0
2024-12-06 15:20:00,140.55,140.56,140.33,140.4,15145.0,139.9866,139.9966,139.7675,139.8372,15145.0
2024-12-06 15:30:00,140.39,140.47,140.13,140.28,21505.0,139.8273,139.9069,139.5683,139.7177,21505.0
2024-12-06 15:40:00,140.27,140.67,140.18,140.58,41667.0,139.7077,140.1061,139.6181,140.0165,41667.0
2024-12-06 15:50:00,140.53,140.76,140.48,140.6,136626.0,139.9667,140.1958,139.9169,140.0364,136626.0
2024-12-09 09:30:00,140.81,142.19,140.44,142.19,31366.0,140.2456,141.62,139.8771,141.62,31366.0
2024-12-09 09:40:00,142.01,142.36,141.67,142.0,12107.0,141.4408,141.7894,141.1021,141.4308,12107.0
2024-12-09 09:50:00,141.96,142.48,141.95,142.33,16960.0,141.391,141.9089,141.381,141.7595,16960.0
2024-12-09 10:00:00,142.33,143.42,142.28,143.28,27156.0,141.7595,142.8451,141.7097,142.7057,27156.0
2024-12-09 10:10:00,143.35,143.51,143.3,143.42,14698.0,142.7754,142.9348,142.7256,142.8451,14698.0
2024-12-09 10:20:00,143.42,143.99,143.34,143.72,17449.0,142.8451,143.4128,142.7654,143.1439,17449.0
2024-12-09 10:30:00,143.72,144.11,143.62,143.97,16982.0,143.1439,143.5323,143.0443,143.3929,16982.0
2024-12-09 10:40:00,143.88,144.0,143.68,143.89,7808.0,143.3033,143.4228,143.1041,143.3132,7808.0
2024-12-09 10:50:00,144.0,144.3,144.0,144.24,7337.0,143.4228,143.7216,143.4228,143.6618,7337.0
2024-12-09 11:00:00,144.16,144.24,143.84,143.86,5474.0,143.5821,143.6618,143.2634,143.2833,5474.0
2024-12-09 11:10:00,143.85,143.94,143.56,143.59,23944.0,143.2734,143.363,142.9845,143.0144,23944.0
2024-12-09 11:20:00,143.59,143.61,143.35,143.44,3219.0,143.0144,143.0343,142.7754,142.865,3219.0
2024-12-09 11:30:00,143.42,143.48,143.14,143.21,7536.0,142.8451,142.9049,142.5662,142.636,7536.0
2024-12-09 11:40:00,143.35,143.8,143.35,143.78,9679.0,142.7754,143.2236,142.7754,143.2037,9679.0
2024-12-09 11:50:00,143.73,143.8,143.61,143.72,10829.0,143.1539,143.2236,143.0343,143.1439,10829.0
2024-12-09 12:00:00,143.75,143.84,143.52,143.52,8815.0,143.1738,143.2634,142.9447,142.9447,8815.0
2024-12-09 12:10:00,143.56,143.68,143.52,143.68,5345.0,142.9845,143.1041,142.9447,143.1041,5345.0
2024-12-09 12:20:00,143.68,143.81,143.59,143.77,8356.0,143.1041,143.2335,143.0144,143.1937,8356.0
2024-12-09 12:30:00,143.73,143.73,143.57,143.71,4880.0,143.1539,143.1539,142.9945,143.1339,4880.0
2024-12-09 12:40:00,143.69,143.82,143.65,143.65,18254.0,143.114,143.2435,143.0742,143.0742,18254.0
2024-12-09 12:50:00,143.6,143.95,143.6,143.81,19121.0,143.0244,143.373,143.0244,143.2335,19121.0
2024-12-09 13:00:00,143.78,143.79,143.56,143.63,4701.0,143.2037,143.2136,142.9845,143.0543,4701.0
2024-12-09 13:10:00,143.66,144.11,143.65,143.84,12207.0,143.0841,143.5323,143.0742,143.2634,12207.0
2024-12-09 13:20:00,143.96,144.08,143.86,143.9,10594.0,143.3829,143.5025,143.2833,143.3232,10594.0
2024-12-09 13:30:00,143.94,144.15,143.81,144.0,8526.0,143.363,143.5722,143.2335,143.4228,8526.0
2024-12-09 13:40:00,144.04,144.15,143.88,144.13,3001.0,143.4626,143.5722,143.3033,143.5523,3001.0
2024-12-09 13:50:00,144.15,144.15,143.86,144.11,14148.0,143.5722,143.5722,143.2833,143.5323,14148.0
2024-12-09 14:00:00,144.06,144.1,143.91,144.1,7191.0,143.4825,143.5224,143.3331,143.5224,7191.0
2024-12-09 14:10:00,144.06,144.25,143.86,144.11,28696.0,143.4825,143.6718,143.2833,143.5323,28696.0
2024-12-09 14:20:00,144.11,144.18,144.07,144.15,4948.0,143.5323,143.6021,143.4925,143.5722,4948.0
2024-12-09 14:30:00,144.15,144.18,144.03,144.15,10863.0,143.5722,143.6021,143.4527,143.5722,10863.0
2024-12-09 14:40:00,144.15,144.2,144.04,144.17,7483.0,143.5722,143.622,143.4626,143.5921,7483.0
2024-12-09 14:50:00,144.27,144.47,144.26,144.35,7356.0,143.6917,143.8909,143.6817,143.7714,7356.0
2024-12-09 15:00:00,144.37,144.4,144.13,144.4,17375.0,143.7913,143.8212,143.5523,143.8212,17375.0
2024-12-09 15:10:00,144.41,144.53,144.24,144.34,27561.0,143.8311,143.9507,143.6618,143.7614,27561.0
2024-12-09 15:20:00,144.36,144.57,144.29,144.49,22240.0,143.7813,143.9905,143.7116,143.9108,22240.0
2024-12-09 15:30:00,144.44,144.45,144.1,144.17,27632.0,143.861,143.871,143.5224,143.5921,27632.0
2024-12-09 15:40:00,144.16,144.28,143.84,144.19,25360.0,143.5821,143.7017,143.2634,143.612,25360.0
2024-12-09 15:50:00,144.14,144.37,143.95,144.0,182598.0,143.5622,143.7913,143.373,143.4228,182598.0
2024-12-10 09:30:00,144.25,144.9,143.14,143.53,19514.0,143.6718,144.3192,142.5662,142.9547,19514.0
2024-12-10 09:40:00,143.52,143.55,142.56,142.58,10925.0,142.9447,142.9746,141.9886,142.0085,10925.0
2024-12-10 09:50:00,142.48,142.72,142.28,142.66,13214.0,141.9089,142.1479,141.7097,142.0882,13214.0
2024-12-10 10:00:00,142.62,142.67,141.83,142.08,14165.0,142.0483,142.0981,141.2615,141.5105,14165.0
2024-12-10 10:10:00,142.21,142.73,142.08,142.34,29793.0,141.64,142.1579,141.5105,141.7694,29793.0
2024-12-10 10:20:00,142.46,142.53,142.31,142.41,11385.0,141.889,141.9587,141.7396,141.8392,11385.0
2024-12-10 10:30:00,142.41,142.62,142.25,142.36,32942.0,141.8392,142.0483,141.6798,141.7894,32942.0
2024-12-10 10:40:00,142.35,143.19,142.25,143.12,9996.0,141.7794,142.616,141.6798,142.5463,9996.0
2024-12-10 10:50:00,143.12,143.35,143.01,143.3,6458.0,142.5463,142.7754,142.4368,142.7256,6458.0
2024-12-10 11:00:00,143.38,143.61,143.2,143.61,8823.0,142.8053,143.0343,142.626,143.0343,8823.0
2024-12-10 11:10:00,143.52,143.52,143.27,143.31,5380.0,142.9447,142.9447,142.6957,142.7356,5380.0
2024-12-10 11:20:00,143.31,143.55,143.07,143.52,18448.0,142.7356,142.9746,142.4965,142.9447,18448.0
2024-12-10 11:30:00,143.42,143.82,143.41,143.76,11155.0,142.8451,143.2435,142.8352,143.1837,11155.0
2024-12-10 11:40:00,143.75,143.9,143.66,143.8,6934.0,143.1738,143.3232,143.0841,143.2236,6934.0
2024-12-10 11:50:00,143.78,143.78,143.39,143.44,4435.0,143.2037,143.2037,142.8152,142.865,4435.0
2024-12-10 12:00:00,143.44,143.58,143.25,143.46,6445.0,142.865,143.0045,142.6758,142.885,6445.0
2024-12-10 12:10:00,143.69,143.93,143.63,143.93,3556.0,143.114,143.3531,143.0543,143.3531,3556.0
2024-12-10 12:20:00,143.88,143.88,143.69,143.74,7566.0,143.3033,143.3033,143.114,143.1638,7566.0
2024-12-10 12:30:00,143.67,143.83,143.51,143.65,6967.0,143.0941,143.2535,142.9348,143.0742,6967.0
2024-12-10 12:40:00,143.6,143.85,143.57,143.78,5684.0,143.0244,143.2734,142.9945,143.2037,5684.0
2024-12-10 12:50:00,143.75,143.85,143.68,143.8,4370.0,143.1738,143.2734,143.1041,143.2236,4370.0
2024-12-10 13:00:00,143.83,143.9,143.71,143.87,4537.0,143.2535,143.3232,143.1339,143.2933,4537.0
2024-12-10 13:10:00,143.8,143.88,143.74,143.85,3911.0,143.2236,143.3033,143.1638,143.2734,3911.0
2024-12-10 13:20:00,143.9,144.06,143.87,143.99,5367.0,143.3232,143.4825,143.2933,143.4128,5367.0
2024-12-10 13:30:00,143.94,143.94,143.75,143.79,5081.0,143.363,143.363,143.1738,143.2136,5081.0
2024-12-10 13:40:00,143.79,143.94,143.79,143.85,3492.0,143.2136,143.363,143.2136,143.2734,3492.0
2024-12-10 13:50:00,143.85,143.96,143.76,143.91,4262.0,143.2734,143.3829,143.1837,143.3331,4262.0
2024-12-10 14:00:00,143.9,143.91,143.82,143.84,5090.0,143.3232,143.3331,143.2435,143.2634,5090.0
2024-12-10 14:10:00,143.8,144.02,143.75,143.97,7628.0,143.2236,143.4427,143.1738,143.3929,7628.0
2024-12-10 14:20:00,143.98,143.98,143.75,143.82,7026.0,143.4029,143.4029,143.1738,143.2435,7026.0
2024-12-10 14:30:00,143.81,143.93,143.77,143.93,7931.0,143.2335,143.3531,143.1937,143.3531,7931.0
2024-12-10 14:40:00,143.94,144.32,143.94,144.09,8339.0,143.363,143.7415,143.363,143.5124,8339.0
2024-12-10 14:50:00,144.09,144.13,143.92,144.11,12305.0,143.5124,143.5523,143.3431,143.5323,12305.0
2024-12-10 15:00:00,144.1,144.1,143.89,143.92,5230.0,143.5224,143.5224,143.3132,143.3431,5230.0
2024-12-10 15:10:00,143.89,143.89,143.24,143.24,12487.0,143.3132,143.3132,142.6658,142.6658,12487.0
2024-12-10 15:20:00,143.26,143.26,142.88,142.9,21082.0,142.6858,142.6858,142.3073,142.3272,21082.0
2024-12-10 15:30:00,142.89,142.9,142.38,142.45,15744.0,142.3172,142.3272,141.8093,141.879,15744.0
2024-12-10 15:40:00,142.43,142.46,142.04,142.18,17294.0,141.8591,141.889,141.4706,141.6101,17294.0
2024-12-10 15:50:00,142.16,142.27,141.72,141.95,93286.0,141.5902,141.6997,141.1519,141.381,93286.0
2024-12-11 09:30:00,142.86,143.5,142.02,143.5,43957.0,142.2874,142.9248,141.4507,142.9248,43957.0
2024-12-11 09:40:00,143.41,143.59,142.9,143.39,13114.0,142.8352,143.0144,142.3272,142.8152,13114.0
2024-12-11 09:50:00,143.39,143.52,142.94,143.52,15237.0,142.8152,142.9447,142.367,142.9447,15237.0
2024-12-11 10:00:00,143.4,143.47,142.87,142.91,19548.0,142.8252,142.8949,142.2973,142.3372,19548.0
2024-12-11 10:10:00,143.0,143.02,142.6,142.66,8965.0,142.4268,142.4467,142.0284,142.0882,8965.0
2024-12-11 10:20:00,142.54,142.76,142.35,142.41,6679.0,141.9686,142.1878,141.7794,141.8392,6679.0
2024-12-11 10:30:00,142.34,142.68,142.27,142.68,8053.0,141.7694,142.1081,141.6997,142.1081,8053.0
2024-12-11 10:40:00,142.61,142.74,142.12,142.13,15230.0,142.0384,142.1678,141.5503,141.5603,15230.0
2024-12-11 10:50:00,142.12,142.24,141.94,142.09,25837.0,141.5503,141.6698,141.371,141.5204,25837.0
2024-12-11 11:00:00,142.14,142.4,142.03,142.4,12967.0,141.5702,141.8292,141.4607,141.8292,12967.0
2024-12-11 11:10:00,142.37,142.74,142.33,142.74,21207.0,141.7993,142.1678,141.7595,142.1678,21207.0
2024-12-11 11:20:00,142.85,142.93,142.65,142.81,8116.0,142.2774,142.3571,142.0782,142.2376,8116.0
2024-12-11 11:30:00,142.87,142.93,142.67,142.76,7197.0,142.2973,142.3571,142.0981,142.1878,7197.0
2024-12-11 11:40:00,142.61,142.72,142.52,142.58,8793.0,142.0384,142.1479,141.9487,142.0085,8793.0
2024-12-11 11:50:00,142.56,142.56,142.14,142.21,8348.0,141.9886,141.9886,141.5702,141.64,8348.0
2024-12-11 12:00:00,142.27,142.55,142.27,142.31,9791.0,141.6997,141.9786,141.6997,141.7396,9791.0
2024-12-11 12:10:00,142.31,142.45,142.11,142.12,5607.0,141.7396,141.879,141.5404,141.5503,5607.0
2024-12-11 12:20:00,142.05,142.09,141.9,141.93,8775.0,141.4806,141.5204,141.3312,141.3611,8775.0
2024-12-11 12:30:00,141.98,142.23,141.93,142.18,6750.0,141.4109,141.6599,141.3611,141.6101,6750.0
2024-12-11 12:40:00,142.2,142.24,142.15,142.24,3491.0,141.63,141.6698,141.5802,141.6698,3491.0
2024-12-11 12:50:00,142.29,142.32,142.19,142.19,4187.0,141.7196,141.7495,141.62,141.62,4187.0
2024-12-11 13:00:00,142.19,142.44,142.19,142.25,4870.0,141.62,141.869,141.62,141.6798,4870.0
2024-12-11 13:10:00,142.23,142.24,142.03,142.05,10632.0,141.6599,141.6698,141.4607,141.4806,10632.0
2024-12-11 13:20:00,142.06,142.07,141.86,141.96,7022.0,141.4906,141.5005,141.2914,141.391,7022.0
2024-12-11 13:30:00,142.01,142.09,141.9,141.95,8399.0,141.4408,141.5204,141.3312,141.381,8399.0
2024-12-11 13:40:00,141.95,141.95,141.59,141.59,4117.0,141.381,141.381,141.0224,141.0224,4117.0
2024-12-11 13:50:00,141.64,141.65,141.48,141.55,6611.0,141.0722,141.0822,140.9129,140.9826,6611.0
2024-12-11 14:00:00,141.57,141.63,141.44,141.49,7588.0,141.0025,141.0623,140.873,140.9228,7588.0
2024-12-11 14:10:00,141.5,141.64,141.49,141.62,10274.0,140.9328,141.0722,140.9228,141.0523,10274.0
2024-12-11 14:20:00,141.68,141.85,141.65,141.8,21058.0,141.1121,141.2814,141.0822,141.2316,21058.0
2024-12-11 14:30:00,141.81,141.89,141.64,141.64,15721.0,141.2416,141.3212,141.0722,141.0722,15721.0
2024-12-11 14:40:00,141.7,141.77,141.61,141.61,8716.0,141.132,141.2017,141.0424,141.0424,8716.0
2024-12-11 14:50:00,141.65,141.93,141.63,141.93,10585.0,141.0822,141.3611,141.0623,141.3611,10585.0
2024-12-11 15:00:00,141.94,141.94,141.64,141.8,8754.0,141.371,141.371,141.0722,141.2316,8754.0
2024-12-11 15:10:00,141.77,141.82,141.67,141.79,9261.0,141.2017,141.2515,141.1021,141.2216,9261.0
2024-12-11 15:20:00,141.77,141.78,141.63,141.69,10017.0,141.2017,141.2117,141.0623,141.122,10017.0
2024-12-11 15:30:00,141.66,141.68,141.29,141.45,16439.0,141.0922,141.1121,140.7236,140.883,16439.0
2024-12-11 15:40:00,141.47,141.48,141.21,141.34,23333.0,140.9029,140.9129,140.644,140.7734,23333.0
2024-12-11 15:50:00,141.34,141.67,141.17,141.19,150980.0,140.7734,141.1021,140.6041,140.624,150980.0
2024-12-12 09:30:00,140.5,141.37,139.88,140.56,33814.0,139.9368,140.8033,139.3193,139.9966,33814.0
2024-12-12 09:40:00,140.56,141.19,140.24,140.84,17741.0,139.9966,140.624,139.6779,140.2755,17741.0
2024-12-12 09:50:00,141.0,141.01,140.16,140.31,7728.0,140.4348,140.4448,139.5982,139.7476,7728.0
2024-12-12 10:00:00,140.4,140.93,140.39,140.93,6779.0,139.8372,140.3651,139.8273,140.3651,6779.0
2024-12-12 10:10:00,140.94,141.13,140.76,140.93,5302.0,140.3751,140.5643,140.1958,140.3651,5302.0
2024-12-12 10:20:00,140.85,141.27,140.85,141.1,8459.0,140.2854,140.7037,140.2854,140.5344,8459.0
2024-12-12 10:30:00,141.0,141.19,140.99,141.05,4409.0,140.4348,140.624,140.4249,140.4846,4409.0
2024-12-12 10:40:00,141.1,141.15,140.91,140.94,6636.0,140.5344,140.5842,140.3452,140.3751,6636.0
2024-12-12 10:50:00,140.94,141.11,140.88,141.05,14724.0,140.3751,140.5444,140.3153,140.4846,14724.0
2024-12-12 11:00:00,141.02,141.32,140.95,141.26,8738.0,140.4547,140.7535,140.385,140.6938,8738.0
2024-12-12 11:10:00,141.21,141.21,140.95,140.98,8703.0,140.644,140.644,140.385,140.4149,8703.0
2024-12-12 11:20:00,141.01,141.09,140.85,141.07,3994.0,140.4448,140.5245,140.2854,140.5045,3994.0
2024-12-12 11:30:00,141.09,141.17,141.0,141.05,6778.0,140.5245,140.6041,140.4348,140.4846,6778.0
2024-12-12 11:40:00,141.14,141.16,141.02,141.09,2994.0,140.5743,140.5942,140.4547,140.5245,2994.0
2024-12-12 11:50:00,141.07,141.25,141.0,141.14,5581.0,140.5045,140.6838,140.4348,140.5743,5581.0
2024-12-12 12:00:00,141.04,141.07,140.85,140.86,2852.0,140.4747,140.5045,140.2854,140.2954,2852.0
2024-12-12 12:10:00,140.82,141.15,140.82,141.13,3938.0,140.2555,140.5842,140.2555,140.5643,3938.0
2024-12-12 12:20:00,141.18,141.31,141.08,141.16,7100.0,140.6141,140.7436,140.5145,140.5942,7100.0
2024-12-12 12:30:00,141.16,141.2,141.03,141.16,7278.0,140.5942,140.634,140.4647,140.5942,7278.0
2024-12-12 12:40:00,141.16,141.35,141.11,141.35,12156.0,140.5942,140.7834,140.5444,140.7834,12156.0
2024-12-12 12:50:00,141.4,141.58,141.37,141.52,8458.0,140.8332,141.0125,140.8033,140.9527,8458.0
2024-12-12 13:00:00,141.52,141.72,141.42,141.54,12327.0,140.9527,141.1519,140.8531,140.9726,12327.0
2024-12-12 13:10:00,141.5,141.58,141.29,141.37,2526.0,140.9328,141.0125,140.7236,140.8033,2526.0
2024-12-12 13:20:00,141.38,141.51,141.37,141.39,5478.0,140.8133,140.9428,140.8033,140.8232,5478.0
2024-12-12 13:30:00,141.34,141.52,141.34,141.44,5428.0,140.7734,140.9527,140.7734,140.873,5428.0
2024-12-12 13:40:00,141.4,141.41,141.15,141.28,5123.0,140.8332,140.8432,140.5842,140.7137,5123.0
2024-12-12 13:50:00,141.31,141.47,141.15,141.23,8814.0,140.7436,140.9029,140.5842,140.6639,8814.0
2024-12-12 14:00:00,141.18,141.48,141.16,141.47,2938.0,140.6141,140.9129,140.5942,140.9029,2938.0
2024-12-12 14:10:00,141.41,141.71,141.4,141.71,5013.0,140.8432,141.142,140.8332,141.142,5013.0
2024-12-12 14:20:00,141.68,141.7,141.52,141.52,7444.0,141.1121,141.132,140.9527,140.9527,7444.0
2024-12-12 14:30:00,141.55,141.61,141.32,141.33,4755.0,140.9826,141.0424,140.7535,140.7635,4755.0
2024-12-12 14:40:00,141.33,141.6,141.27,141.47,14474.0,140.7635,141.0324,140.7037,140.9029,14474.0
2024-12-12 14:50:00,141.46,141.51,141.34,141.42,4785.0,140.893,140.9428,140.7734,140.8531,4785.0
2024-12-12 15:00:00,141.45,141.45,141.26,141.41,4799.0,140.883,140.883,140.6938,140.8432,4799.0
2024-12-12 15:10:00,141.38,141.4,141.24,141.24,4361.0,140.8133,140.8332,140.6738,140.6738,4361.0
2024-12-12 15:20:00,141.27,141.31,141.15,141.21,7421.0,140.7037,140.7436,140.5842,140.644,7421.0
2024-12-12 15:30:00,141.23,141.23,140.92,140.93,12412.0,140.6639,140.6639,140.3551,140.3651,12412.0
2024-12-12 15:40:00,140.92,141.01,140.78,140.98,18983.0,140.3551,140.4448,140.2157,140.4149,18983.0
2024-12-12 15:50:00,140.95,141.21,140.87,140.94,114939.0,140.385,140.644,140.3053,140.3751,114939.0
2024-12-13 09:30:00,140.36,140.47,139.14,139.58,35257.0,139.7974,139.9069,138.5823,139.0205,35257.0
2024-12-13 09:40:00,139.31,139.31,138.51,138.94,17071.0,138.7516,138.7516,137.9548,138.3831,17071.0
2024-12-13 09:50:00,138.82,138.83,138.1,138.1,20240.0,138.2635,138.2735,137.5464,137.5464,20240.0
2024-12-13 10:00:00,138.1,138.15,137.59,137.66,18300.0,137.5464,137.5962,137.0385,137.1082,18300.0
2024-12-13 10:10:00,137.52,137.96,137.52,137.66,12022.0,136.9688,137.407,136.9688,137.1082,12022.0
2024-12-13 10:20:00,137.66,137.66,137.38,137.65,14859.0,137.1082,137.1082,136.8293,137.0982,14859.0
2024-12-13 10:30:00,137.65,137.72,137.36,137.42,16826.0,137.0982,137.168,136.8094,136.8692,16826.0
2024-12-13 10:40:00,137.39,137.63,137.29,137.58,9934.0,136.8393,137.0783,136.7397,137.0285,9934.0
2024-12-13 10:50:00,137.61,137.82,137.47,137.72,10059.0,137.0584,137.2676,136.919,137.168,10059.0
2024-12-13 11:00:00,137.76,138.05,137.72,138.05,22015.0,137.2078,137.4966,137.168,137.4966,22015.0
2024-12-13 11:10:00,138.08,138.34,138.05,138.1,10031.0,137.5265,137.7855,137.4966,137.5464,10031.0
2024-12-13 11:20:00,138.11,138.36,138.11,138.31,7518.0,137.5564,137.8054,137.5564,137.7556,7518.0
2024-12-13 11:30:00,138.27,138.28,137.84,138.11,12524.0,137.7158,137.7257,137.2875,137.5564,12524.0
2024-12-13 11:40:00,138.14,138.2,138.05,138.16,11353.0,137.5863,137.646,137.4966,137.6062,11353.0
2024-12-13 11:50:00,138.16,138.16,137.7,138.0,20592.0,137.6062,137.6062,137.148,137.4468,20592.0
2024-12-13 12:00:00,138.0,138.14,137.94,138.03,45293.0,137.4468,137.5863,137.3871,137.4767,45293.0
2024-12-13 12:10:00,138.02,138.15,137.85,137.85,12281.0,137.4668,137.5962,137.2974,137.2974,12281.0
2024-12-13 12:20:00,137.8,138.05,137.75,138.02,10954.0,137.2476,137.4966,137.1978,137.4668,10954.0
2024-12-13 12:30:00,138.04,138.18,138.01,138.15,8310.0,137.4867,137.6261,137.4568,137.5962,8310.0
2024-12-13 12:40:00,138.14,138.41,138.11,138.29,6882.0,137.5863,137.8552,137.5564,137.7357,6882.0
2024-12-13 12:50:00,138.17,138.18,137.98,137.98,10612.0,137.6162,137.6261,137.4269,137.4269,10612.0
2024-12-13 13:00:00,137.95,138.01,137.87,137.97,13033.0,137.397,137.4568,137.3174,137.417,13033.0
2024-12-13 13:10:00,137.97,138.21,137.97,138.15,17732.0,137.417,137.656,137.417,137.5962,17732.0
2024-12-13 13:20:00,138.17,138.23,138.09,138.2,13754.0,137.6162,137.6759,137.5365,137.646,13754.0
2024-12-13 13:30:00,138.21,138.44,138.15,138.43,16360.0,137.656,137.8851,137.5962,137.8751,16360.0
2024-12-13 13:40:00,138.44,138.52,138.3,138.51,16303.0,137.8851,137.9648,137.7456,137.9548,16303.0
2024-12-13 13:50:00,138.5,138.6,138.38,138.47,12062.0,137.9448,138.0444,137.8253,137.915,12062.0
2024-12-13 14:00:00,138.47,138.63,138.46,138.58,11141.0,137.915,138.0743,137.905,138.0245,11141.0
2024-12-13 14:10:00,138.55,138.62,138.5,138.53,10664.0,137.9946,138.0644,137.9448,137.9747,10664.0
2024-12-13 14:20:00,138.53,138.84,138.51,138.78,34470.0,137.9747,138.2835,137.9548,138.2237,34470.0
2024-12-13 14:30:00,138.82,138.97,138.82,138.89,6743.0,138.2635,138.4129,138.2635,138.3333,6743.0
2024-12-13 14:40:00,138.88,138.99,138.88,138.93,9187.0,138.3233,138.4329,138.3233,138.3731,9187.0
2024-12-13 14:50:00,138.93,139.06,138.82,138.82,9506.0,138.3731,138.5026,138.2635,138.2635,9506.0
2024-12-13 15:00:00,138.82,138.98,138.77,138.97,10321.0,138.2635,138.4229,138.2138,138.4129,10321.0
2024-12-13 15:10:00,138.99,139.11,138.88,138.92,17195.0,138.4329,138.5524,138.3233,138.3631,17195.0
2024-12-13 15:20:00,138.92,139.02,138.85,138.92,18022.0,138.3631,138.4627,138.2934,138.3631,18022.0
2024-12-13 15:30:00,138.92,139.27,138.91,139.22,18517.0,138.3631,138.7117,138.3532,138.6619,18517.0
2024-12-13 15:40:00,139.19,139.38,139.19,139.27,25209.0,138.6321,138.8213,138.6321,138.7117,25209.0
2024-12-13 15:50:00,139.25,139.32,138.89,139.04,108227.0,138.6918,138.7615,138.3333,138.4827,108227.0
2024-12-16 09:30:00,138.63,139.94,138.13,138.82,37583.0,138.0743,139.3791,137.5763,138.2635,37583.0
2024-12-16 09:40:00,138.73,139.24,138.35,138.47,9091.0,138.1739,138.6819,137.7954,137.915,9091.0
2024-12-16 09:50:00,138.36,139.07,138.33,138.91,12441.0,137.8054,138.5125,137.7755,138.3532,12441.0
2024-12-16 10:00:00,138.91,139.33,138.72,138.92,11344.0,138.3532,138.7715,138.164,138.3631,11344.0
2024-12-16 10:10:00,138.83,138.97,138.66,138.91,16055.0,138.2735,138.4129,138.1042,138.3532,16055.0
2024-12-16 10:20:00,138.86,138.92,138.53,138.63,8777.0,138.3034,138.3631,137.9747,138.0743,8777.0
2024-12-16 10:30:00,138.62,138.83,138.57,138.62,8257.0,138.0644,138.2735,138.0146,138.0644,8257.0
2024-12-16 10:40:00,138.63,138.95,138.63,138.94,11537.0,138.0743,138.393,138.0743,138.3831,11537.0
2024-12-16 10:50:00,138.93,139.09,138.86,138.99,8362.0,138.3731,138.5325,138.3034,138.4329,8362.0
2024-12-16 11:00:00,138.99,139.2,138.84,139.08,7414.0,138.4329,138.642,138.2835,138.5225,7414.0
2024-12-16 11:10:00,139.09,139.22,138.54,138.63,14587.0,138.5325,138.6619,137.9847,138.0743,14587.0
2024-12-16 11:20:00,138.58,138.59,138.39,138.46,6713.0,138.0245,138.0345,137.8353,137.905,6713.0
2024-12-16 11:30:00,138.45,138.49,138.06,138.26,11677.0,137.895,137.9349,137.5066,137.7058,11677.0
2024-12-16 11:40:00,138.19,138.29,137.88,138.03,10660.0,137.6361,137.7357,137.3273,137.4767,10660.0
2024-12-16 11:50:00,138.02,138.29,137.85,138.1,11501.0,137.4668,137.7357,137.2974,137.5464,11501.0
2024-12-16 12:00:00,138.13,138.2,138.06,138.08,6865.0,137.5763,137.646,137.5066,137.5265,6865.0
2024-12-16 12:10:00,138.04,138.52,138.03,138.3,15136.0,137.4867,137.9648,137.4767,137.7456,15136.0
2024-12-16 12:20:00,138.35,138.37,138.17,138.19,8239.0,137.7954,137.8154,137.6162,137.6361,8239.0
2024-12-16 12:30:00,138.16,138.29,137.99,138.03,9725.0,137.6062,137.7357,137.4369,137.4767,9725.0
2024-12-16 12:40:00,138.07,138.15,137.69,137.72,19584.0,137.5166,137.5962,137.1381,137.168,19584.0
2024-12-16 12:50:00,137.68,137.71,137.48,137.61,9008.0,137.1281,137.158,136.9289,137.0584,9008.0
2024-12-16 13:00:00,137.55,137.66,137.5,137.65,4940.0,136.9986,137.1082,136.9488,137.0982,4940.0
2024-12-16 13:10:00,137.63,137.8,137.58,137.77,6128.0,137.0783,137.2476,137.0285,137.2178,6128.0
2024-12-16 13:20:00,137.77,137.87,137.69,137.87,21406.0,137.2178,137.3174,137.1381,137.3174,21406.0
2024-12-16 13:30:00,137.9,137.9,137.73,137.83,3983.0,137.3472,137.3472,137.1779,137.2775,3983.0
2024-12-16 13:40:00,137.79,137.9,137.76,137.78,7959.0,137.2377,137.3472,137.2078,137.2277,7959.0
2024-12-16 13:50:00,137.79,137.94,137.76,137.84,7838.0,137.2377,137.3871,137.2078,137.2875,7838.0
2024-12-16 14:00:00,137.84,138.1,137.82,138.09,9393.0,137.2875,137.5464,137.2676,137.5365,9393.0
2024-12-16 14:10:00,138.05,138.13,137.97,137.98,6051.0,137.4966,137.5763,137.417,137.4269,6051.0
2024-12-16 14:20:00,137.97,137.97,137.41,137.43,9484.0,137.417,137.417,136.8592,136.8791,9484.0
2024-12-16 14:30:00,137.47,137.87,137.46,137.87,11699.0,136.919,137.3174,136.909,137.3174,11699.0
2024-12-16 14:40:00,137.84,137.86,137.74,137.79,6752.0,137.2875,137.3074,137.1879,137.2377,6752.0
2024-12-16 14:50:00,137.78,137.95,137.78,137.85,7802.0,137.2277,137.397,137.2277,137.2974,7802.0
2024-12-16 15:00:00,137.85,137.95,137.78,137.87,9548.0,137.2974,137.397,137.2277,137.3174,9548.0
2024-12-16 15:10:00,137.92,137.96,137.63,137.63,13503.0,137.3672,137.407,137.0783,137.0783,13503.0
2024-12-16 15:20:00,137.62,137.62,137.05,137.11,19902.0,137.0684,137.0684,136.5006,136.5604,19902.0
2024-12-16 15:30:00,137.12,137.27,137.0,137.27,20966.0,136.5704,136.7198,136.4508,136.7198,20966.0
2024-12-16 15:40:00,137.26,137.39,137.15,137.27,37579.0,136.7098,136.8393,136.6002,136.7198,37579.0
2024-12-16 15:50:00,137.3,137.99,137.24,137.65,163562.0,136.7496,137.4369,136.6899,137.0982,163562.0
2024-12-17 09:30:00,137.58,139.34,136.2,138.93,44225.0,137.0285,138.7815,135.6541,138.3731,44225.0
2024-12-17 09:40:00,138.91,139.24,138.18,138.18,31550.0,138.3532,138.6819,137.6261,137.6261,31550.0
2024-12-17 09:50:00,138.29,138.46,137.95,138.18,9914.0,137.7357,137.905,137.397,137.6261,9914.0
2024-12-17 10:00:00,138.04,138.05,137.42,137.49,11897.0,137.4867,137.4966,136.8692,136.9389,11897.0
2024-12-17 10:10:00,137.41,138.28,136.96,138.17,74656.0,136.8592,137.7257,136.411,137.6162,74656.0
2024-12-17 10:20:00,138.06,138.08,136.86,137.15,25061.0,137.5066,137.5265,136.3114,136.6002,25061.0
2024-12-17 10:30:00,137.1,137.33,136.73,137.33,11315.0,136.5504,136.7795,136.1819,136.7795,11315.0
2024-12-17 10:40:00,137.17,137.33,136.71,136.99,20216.0,136.6202,136.7795,136.162,136.4409,20216.0
2024-12-17 10:50:00,136.99,137.18,136.98,137.11,6345.0,136.4409,136.6301,136.4309,136.5604,6345.0
2024-12-17 11:00:00,137.15,137.51,136.98,137.14,16654.0,136.6002,136.9588,136.4309,136.5903,16654.0
2024-12-17 11:10:00,137.12,137.22,136.85,137.0,18612.0,136.5704,136.67,136.3014,136.4508,18612.0
2024-12-17 11:20:00,136.94,136.94,136.21,136.27,21980.0,136.3911,136.3911,135.664,135.7238,21980.0
2024-12-17 11:30:00,136.23,136.54,136.23,136.39,11859.0,135.6839,135.9927,135.6839,135.8433,11859.0
2024-12-17 11:40:00,136.39,136.7,136.37,136.63,5186.0,135.8433,136.152,135.8234,136.0823,5186.0
2024-12-17 11:50:00,136.56,137.53,136.56,137.46,58788.0,136.0126,136.9787,136.0126,136.909,58788.0
2024-12-17 12:00:00,137.45,137.73,137.14,137.61,61949.0,136.899,137.1779,136.5903,137.0584,61949.0
2024-12-17 12:10:00,137.49,137.49,136.75,136.75,16634.0,136.9389,136.9389,136.2018,136.2018,16634.0
2024-12-17 12:20:00,136.86,137.13,136.85,136.96,15278.0,136.3114,136.5803,136.3014,136.411,15278.0
2024-12-17 12:30:00,136.96,137.29,136.91,137.01,13676.0,136.411,136.7397,136.3612,136.4608,13676.0
2024-12-17 12:40:00,137.12,137.39,137.07,137.31,10591.0,136.5704,136.8393,136.5206,136.7596,10591.0
2024-12-17 12:50:00,137.29,137.4,137.2,137.28,3924.0,136.7397,136.8492,136.65,136.7297,3924.0
2024-12-17 13:00:00,137.3,137.74,137.3,137.47,33223.0,136.7496,137.1879,136.7496,136.919,33223.0
2024-12-17 13:10:00,137.4,137.68,137.39,137.62,4112.0,136.8492,137.1281,136.8393,137.0684,4112.0
2024-12-17 13:20:00,137.61,137.64,137.53,137.56,4938.0,137.0584,137.0883,136.9787,137.0086,4938.0
2024-12-17 13:30:00,137.56,137.7,137.45,137.6,12484.0,137.0086,137.148,136.899,137.0484,12484.0
2024-12-17 13:40:00,137.6,137.67,137.47,137.58,7901.0,137.0484,137.1182,136.919,137.0285,7901.0
2024-12-17 13:50:00,137.52,137.77,137.5,137.77,5863.0,136.9688,137.2178,136.9488,137.2178,5863.0
2024-12-17 14:00:00,137.69,137.76,137.45,137.53,5965.0,137.1381,137.2078,136.899,136.9787,5965.0
2024-12-17 14:10:00,137.56,137.56,137.41,137.5,6614.0,137.0086,137.0086,136.8592,136.9488,6614.0
2024-12-17 14:20:00,137.47,137.67,137.44,137.56,6143.0,136.919,137.1182,136.8891,137.0086,6143.0
2024-12-17 14:30:00,137.51,137.56,137.27,137.43,4886.0,136.9588,137.0086,136.7198,136.8791,4886.0
2024-12-17 14:40:00,137.37,137.44,137.29,137.38,5837.0,136.8194,136.8891,136.7397,136.8293,5837.0
2024-12-17 14:50:00,137.34,137.54,137.33,137.47,6656.0,136.7895,136.9887,136.7795,136.919,6656.0
2024-12-17 15:00:00,137.43,137.45,137.21,137.26,5526.0,136.8791,136.899,136.66,136.7098,5526.0
2024-12-17 15:10:00,137.21,137.25,137.06,137.06,11748.0,136.66,136.6998,136.5106,136.5106,11748.0
2024-12-17 15:20:00,137.04,137.12,136.89,136.94,9534.0,136.4907,136.5704,136.3413,136.3911,9534.0
2024-12-17 15:30:00,136.94,136.98,136.74,136.85,13461.0,136.3911,136.4309,136.1919,136.3014,13461.0
2024-12-17 15:40:00,136.84,137.26,136.84,137.07,21577.0,136.2915,136.7098,136.2915,136.5206,21577.0
2024-12-17 15:50:00,137.07,137.16,136.38,136.46,94136.0,136.5206,136.6102,135.8333,135.913,94136.0
2024-12-18 09:30:00,136.95,137.49,136.66,137.01,43599.0,136.401,136.9389,136.1122,136.4608,43599.0
2024-12-18 09:40:00,136.95,136.98,136.33,136.39,28513.0,136.401,136.4309,135.7835,135.8433,28513.0
2024-12-18 09:50:00,136.24,136.55,136.11,136.34,10180.0,135.6939,136.0026,135.5644,135.7935,10180.0
2024-12-18 10:00:00,136.1,136.27,135.8,135.89,15066.0,135.5545,135.7238,135.2557,135.3453,15066.0
2024-12-18 10:10:00,135.95,135.95,135.44,135.72,11685.0,135.4051,135.4051,134.8971,135.176,11685.0
2024-12-18 10:20:00,135.7,136.07,135.7,136.0,25529.0,135.1561,135.5246,135.1561,135.4549,25529.0
2024-12-18 10:30:00,136.04,136.49,136.0,136.18,23279.0,135.4947,135.9429,135.4549,135.6341,23279.0
2024-12-18 10:40:00,136.07,136.09,135.83,136.02,7398.0,135.5246,135.5445,135.2855,135.4748,7398.0
2024-12-18 10:50:00,135.97,136.44,135.97,136.36,16619.0,135.425,135.8931,135.425,135.8134,16619.0
2024-12-18 11:00:00,136.35,136.4,136.27,136.31,13607.0,135.8035,135.8533,135.7238,135.7636,13607.0
2024-12-18 11:10:00,136.31,136.33,135.94,136.06,6208.0,135.7636,135.7835,135.3951,135.5146,6208.0
2024-12-18 11:20:00,136.08,136.8,136.08,136.61,6017.0,135.5345,136.2516,135.5345,136.0624,6017.0
2024-12-18 11:30:00,136.59,136.76,136.5,136.63,4263.0,136.0425,136.2118,135.9528,136.0823,4263.0
2024-12-18 11:40:00,136.57,136.86,136.57,136.73,4796.0,136.0226,136.3114,136.0226,136.1819,4796.0
2024-12-18 11:50:00,136.71,137.05,136.64,137.05,11127.0,136.162,136.5006,136.0923,136.5006,11127.0
2024-12-18 12:00:00,137.06,137.32,136.98,137.32,12867.0,136.5106,136.7696,136.4309,136.7696,12867.0
2024-12-18 12:10:00,137.35,137.57,137.28,137.52,10380.0,136.7994,137.0186,136.7297,136.9688,10380.0
2024-12-18 12:20:00,137.5,137.5,137.13,137.21,7029.0,136.9488,136.9488,136.5803,136.66,7029.0
2024-12-18 12:30:00,137.21,137.26,137.03,137.08,10562.0,136.66,136.7098,136.4807,136.5305,10562.0
2024-12-18 12:40:00,137.06,137.13,136.92,136.92,9146.0,136.5106,136.5803,136.3712,136.3712,9146.0
2024-12-18 12:50:00,136.92,136.98,136.73,136.73,5798.0,136.3712,136.4309,136.1819,136.1819,5798.0
2024-12-18 13:00:00,136.72,136.72,136.52,136.63,4146.0,136.172,136.172,135.9728,136.0823,4146.0
2024-12-18 13:10:00,136.63,136.85,136.56,136.77,6633.0,136.0823,136.3014,136.0126,136.2218,6633.0
2024-12-18 13:20:00,136.69,136.76,136.57,136.64,17087.0,136.1421,136.2118,136.0226,136.0923,17087.0
2024-12-18 13:30:00,136.63,136.73,136.58,136.63,6050.0,136.0823,136.1819,136.0325,136.0823,6050.0
2024-12-18 13:40:00,136.63,136.63,136.36,136.43,7190.0,136.0823,136.0823,135.8134,135.8831,7190.0
2024-12-18 13:50:00,136.38,136.43,136.22,136.22,5269.0,135.8333,135.8831,135.674,135.674,5269.0
2024-12-18 14:00:00,136.21,136.4,135.12,135.22,14015.0,135.664,135.8533,134.5784,134.678,14015.0
2024-12-18 14:10:00,135.22,135.41,134.85,135.41,23258.0,134.678,134.8672,134.3095,134.8672,23258.0
2024-12-18 14:20:00,135.31,135.43,134.97,135.03,20098.0,134.7676,134.8871,134.429,134.4887,20098.0
2024-12-18 14:30:00,135.05,135.37,134.96,135.06,26940.0,134.5087,134.8274,134.419,134.5186,26940.0
2024-12-18 14:40:00,134.97,135.19,134.71,135.16,21698.0,134.429,134.6481,134.17,134.6182,21698.0
2024-12-18 14:50:00,135.09,135.09,134.39,134.43,30438.0,134.5485,134.5485,133.8513,133.8911,30438.0
2024-12-18 15:00:00,134.49,135.17,134.36,135.04,17510.0,133.9509,134.6282,133.8214,134.4987,17510.0
2024-12-18 15:10:00,135.0,135.06,134.68,134.7,16502.0,134.4589,134.5186,134.1401,134.1601,16502.0
2024-12-18 15:20:00,134.7,134.7,134.12,134.31,19271.0,134.1601,134.1601,133.5824,133.7716,19271.0
2024-12-18 15:30:00,134.41,134.44,133.87,133.9,22579.0,133.8712,133.9011,133.3334,133.3633,22579.0
2024-12-18 15:40:00,133.8,134.02,133.37,133.75,31829.0,133.2637,133.4828,132.8354,133.2139,31829.0
2024-12-18 15:50:00,133.73,133.82,132.91,132.98,161371.0,133.194,133.2836,132.3772,132.447,161371.0
2024-12-19 09:30:00,133.14,133.7,131.62,133.15,27998.0,132.6063,133.1641,131.0924,132.6163,27998.0
2024-12-19 09:40:00,133.26,133.26,132.44,132.55,15928.0,132.7258,132.7258,131.9091,132.0187,15928.0
2024-12-19 09:50:00,132.8,133.3,132.35,132.75,19127.0,132.2677,132.7657,131.8195,132.2179,19127.0
2024-12-19 10:00:00,132.94,133.14,132.36,132.77,10721.0,132.4071,132.6063,131.8294,132.2378,10721.0
2024-12-19 10:10:00,132.77,133.06,132.59,132.8,6211.0,132.2378,132.5266,132.0585,132.2677,6211.0
2024-12-19 10:20:00,132.87,132.94,132.4,132.63,7176.0,132.3374,132.4071,131.8693,132.0984,7176.0
2024-12-19 10:30:00,132.68,132.88,132.28,132.5,47047.0,132.1482,132.3474,131.7498,131.9689,47047.0
2024-12-19 10:40:00,132.41,133.25,132.41,133.13,20909.0,131.8792,132.7159,131.8792,132.5964,20909.0
2024-12-19 10:50:00,133.13,133.19,132.71,132.91,8955.0,132.5964,132.6561,132.178,132.3772,8955.0
2024-12-19 11:00:00,132.81,132.89,132.35,132.39,6370.0,132.2776,132.3573,131.8195,131.8593,6370.0
2024-12-19 11:10:00,132.4,132.61,132.22,132.51,7058.0,131.8693,132.0784,131.69,131.9788,7058.0
2024-12-19 11:20:00,132.54,133.05,132.54,133.05,12684.0,132.0087,132.5167,132.0087,132.5167,12684.0
2024-12-19 11:30:00,133.0,133.31,133.0,133.14,34500.0,132.4669,132.7756,132.4669,132.6063,34500.0
2024-12-19 11:40:00,133.12,133.37,133.1,133.31,22698.0,132.5864,132.8354,132.5665,132.7756,22698.0
2024-12-19 11:50:00,133.31,133.57,133.21,133.5,19682.0,132.7756,133.0346,132.676,132.9649,19682.0
2024-12-19 12:00:00,133.47,133.61,133.37,133.38,6484.0,132.935,133.0744,132.8354,132.8454,6484.0
2024-12-19 12:10:00,133.38,133.58,133.29,133.38,15326.0,132.8454,133.0446,132.7557,132.8454,15326.0
2024-12-19 12:20:00,133.43,133.52,133.3,133.47,15413.0,132.8952,132.9848,132.7657,132.935,15413.0
2024-12-19 12:30:00,133.47,133.52,133.22,133.52,19443.0,132.935,132.9848,132.686,132.9848,19443.0
2024-12-19 12:40:00,133.46,133.52,133.09,133.15,44457.0,132.925,132.9848,132.5565,132.6163,44457.0
2024-12-19 12:50:00,133.14,133.42,133.04,133.38,27767.0,132.6063,132.8852,132.5067,132.8454,27767.0
2024-12-19 13:00:00,133.35,133.56,133.16,133.52,47372.0,132.8155,133.0246,132.6262,132.9848,47372.0
2024-12-19 13:10:00,133.51,133.88,133.5,133.69,4750.0,132.9748,133.3434,132.9649,133.1541,4750.0
2024-12-19 13:20:00,133.69,133.91,133.68,133.9,5683.0,133.1541,133.3732,133.1442,133.3633,5683.0
2024-12-19 13:30:00,133.87,133.99,133.7,133.75,5547.0,133.3334,133.4529,133.1641,133.2139,5547.0
2024-12-19 13:40:00,133.71,133.85,133.71,133.85,6519.0,133.174,133.3135,133.174,133.3135,6519.0
2024-12-19 13:50:00,133.87,134.14,133.85,134.02,9318.0,133.3334,133.6023,133.3135,133.4828,9318.0
2024-12-19 14:00:00,134.12,134.18,133.88,133.93,8359.0,133.5824,133.6421,133.3434,133.3932,8359.0
2024-12-19 14:10:00,133.88,133.88,133.6,133.6,7747.0,133.3434,133.3434,133.0645,133.0645,7747.0
2024-12-19 14:20:00,133.83,134.27,133.74,134.24,20697.0,133.2936,133.7318,133.2039,133.7019,20697.0
2024-12-19 14:30:00,134.24,134.24,133.91,133.97,6658.0,133.7019,133.7019,133.3732,133.433,6658.0
2024-12-19 14:40:00,133.88,133.92,133.81,133.81,5571.0,133.3434,133.3832,133.2736,133.2736,5571.0
2024-12-19 14:50:00,133.79,134.04,133.79,133.8,12585.0,133.2537,133.5027,133.2537,133.2637,12585.0
2024-12-19 15:00:00,133.75,133.88,133.53,133.62,8443.0,133.2139,133.3434,132.9948,133.0844,8443.0
2024-12-19 15:10:00,133.61,133.71,133.57,133.57,10511.0,133.0744,133.174,133.0346,133.0346,10511.0
2024-12-19 15:20:00,133.61,133.73,133.52,133.52,10867.0,133.0744,133.194,132.9848,132.9848,10867.0
2024-12-19 15:30:00,133.52,133.77,133.46,133.77,37427.0,132.9848,133.2338,132.925,133.2338,37427.0
2024-12-19 15:40:00,133.73,134.07,133.67,133.67,20237.0,133.194,133.5326,133.1342,133.1342,20237.0
2024-12-19 15:50:00,133.66,133.7,133.1,133.21,103757.0,133.1242,133.1641,132.5665,132.676,103757.0
2024-12-20 09:30:00,133.23,134.68,133.23,134.36,176391.0,132.696,134.1401,132.696,133.8214,176391.0
2024-12-20 09:40:00,134.31,134.44,133.73,133.89,4635.0,133.7716,133.9011,133.194,133.3533,4635.0
2024-12-20 09:50:00,133.82,134.03,133.62,133.78,3123.0,133.2836,133.4928,133.0844,133.2438,3123.0
2024-12-20 10:00:00,133.92,134.27,133.66,133.99,12248.0,133.3832,133.7318,133.1242,133.4529,12248.0
2024-12-20 10:10:00,133.99,134.18,133.83,134.08,6041.0,133.4529,133.6421,133.2936,133.5425,6041.0
2024-12-20 10:20:00,133.97,134.29,133.66,134.29,6641.0,133.433,133.7517,133.1242,133.7517,6641.0
2024-12-20 10:30:00,134.3,134.45,134.07,134.07,3835.0,133.7617,133.9111,133.5326,133.5326,3835.0
2024-12-20 10:40:00,134.06,134.19,134.0,134.19,7459.0,133.5226,133.6521,133.4629,133.6521,7459.0
2024-12-20 10:50:00,134.17,134.42,134.12,134.34,6120.0,133.6322,133.8812,133.5824,133.8015,6120.0
2024-12-20 11:00:00,134.27,134.66,134.27,134.38,3098.0,133.7318,134.1202,133.7318,133.8413,3098.0
2024-12-20 11:10:00,134.42,134.53,134.36,134.49,23702.0,133.8812,133.9907,133.8214,133.9509,23702.0
2024-12-20 11:20:00,134.39,134.78,134.3,134.77,43578.0,133.8513,134.2397,133.7617,134.2298,43578.0
2024-12-20 11:30:00,134.68,135.28,134.61,135.22,34223.0,134.1401,134.7377,134.0704,134.678,34223.0
2024-12-20 11:40:00,135.2,135.4,135.15,135.32,26438.0,134.6581,134.8573,134.6083,134.7776,26438.0
2024-12-20 11:50:00,135.39,135.5,135.34,135.42,7219.0,134.8473,134.9569,134.7975,134.8772,7219.0
2024-12-20 12:00:00,135.29,135.53,135.17,135.18,11811.0,134.7477,134.9867,134.6282,134.6381,11811.0
2024-12-20 12:10:00,135.21,135.34,135.16,135.28,10866.0,134.668,134.7975,134.6182,134.7377,10866.0
2024-12-20 12:20:00,135.28,135.34,135.11,135.25,14013.0,134.7377,134.7975,134.5684,134.7079,14013.0
2024-12-20 12:30:00,135.17,135.23,134.94,135.22,7348.0,134.6282,134.6879,134.3991,134.678,7348.0
2024-12-20 12:40:00,135.18,135.34,135.01,135.16,5861.0,134.6381,134.7975,134.4688,134.6182,5861.0
2024-12-20 12:50:00,135.24,135.45,135.13,135.25,11096.0,134.6979,134.9071,134.5883,134.7079,11096.0
2024-12-20 13:00:00,135.33,135.33,135.11,135.19,8408.0,134.7875,134.7875,134.5684,134.6481,8408.0
2024-12-20 13:10:00,135.17,135.25,135.01,135.12,9278.0,134.6282,134.7079,134.4688,134.5784,9278.0
2024-12-20 13:20:00,135.13,135.16,134.72,134.74,25581.0,134.5883,134.6182,134.18,134.1999,25581.0
2024-12-20 13:30:00,134.75,134.81,134.6,134.6,15479.0,134.2099,134.2696,134.0605,134.0605,15479.0
2024-12-20 13:40:00,134.66,134.68,134.45,134.49,12723.0,134.1202,134.1401,133.9111,133.9509,12723.0
2024-12-20 13:50:00,134.46,134.55,134.27,134.37,15380.0,133.921,134.0107,133.7318,133.8314,15380.0
2024-12-20 14:00:00,134.43,134.6,134.32,134.49,15555.0,133.8911,134.0605,133.7816,133.9509,15555.0
2024-12-20 14:10:00,134.55,134.6,134.43,134.46,6628.0,134.0107,134.0605,133.8911,133.921,6628.0
2024-12-20 14:20:00,134.43,134.79,134.39,134.72,35605.0,133.8911,134.2497,133.8513,134.18,35605.0
2024-12-20 14:30:00,134.72,135.07,134.72,134.83,9312.0,134.18,134.5286,134.18,134.2895,9312.0
2024-12-20 14:40:00,134.8,134.95,134.59,134.59,13374.0,134.2597,134.4091,134.0505,134.0505,13374.0
2024-12-20 14:50:00,134.65,134.65,134.42,134.45,11290.0,134.1103,134.1103,133.8812,133.9111,11290.0
2024-12-20 15:00:00,134.51,134.75,134.48,134.67,12193.0,133.9708,134.2099,133.9409,134.1302,12193.0
2024-12-20 15:10:00,134.66,134.73,134.53,134.55,14126.0,134.1202,134.1899,133.9907,134.0107,14126.0
2024-12-20 15:20:00,134.55,134.94,134.55,134.77,18450.0,134.0107,134.3991,134.0107,134.2298,18450.0
2024-12-20 15:30:00,134.77,135.05,134.46,134.84,33985.0,134.2298,134.5087,133.921,134.2995,33985.0
2024-12-20 15:40:00,134.92,134.92,134.45,134.46,20377.0,134.3792,134.3792,133.9111,133.921,20377.0
2024-12-20 15:50:00,134.32,134.51,134.16,134.51,136696.0,133.7816,133.9708,133.6222,133.9708,136696.0
2024-12-23 09:30:00,134.16,134.38,133.42,134.03,31155.0,133.6222,133.8413,132.8852,133.4928,31155.0
2024-12-23 09:40:00,133.98,134.52,133.97,134.12,5213.0,133.443,133.9808,133.433,133.5824,5213.0
2024-12-23 09:50:00,133.99,134.28,133.91,134.01,8079.0,133.4529,133.7417,133.3732,133.4728,8079.0
2024-12-23 10:00:00,134.13,134.25,133.79,133.86,9635.0,133.5923,133.7119,133.2537,133.3234,9635.0
2024-12-23 10:10:00,133.77,133.78,133.19,133.24,8940.0,133.2338,133.2438,132.6561,132.7059,8940.0
2024-12-23 10:20:00,133.28,133.52,133.17,133.51,7546.0,132.7458,132.9848,132.6362,132.9748,7546.0
2024-12-23 10:30:00,133.57,134.19,133.55,133.93,8013.0,133.0346,133.6521,133.0147,133.3932,8013.0
2024-12-23 10:40:00,133.77,133.97,133.57,133.69,6643.0,133.2338,133.433,133.0346,133.1541,6643.0
2024-12-23 10:50:00,133.61,133.78,133.52,133.61,4900.0,133.0744,133.2438,132.9848,133.0744,4900.0
2024-12-23 11:00:00,133.68,133.72,133.5,133.5,4275.0,133.1442,133.184,132.9649,132.9649,4275.0
2024-12-23 11:10:00,133.56,133.63,133.44,133.55,8451.0,133.0246,133.0944,132.9051,133.0147,8451.0
2024-12-23 11:20:00,133.56,133.82,133.5,133.52,6555.0,133.0246,133.2836,132.9649,132.9848,6555.0
2024-12-23 11:30:00,133.59,133.64,133.3,133.47,7801.0,133.0545,133.1043,132.7657,132.935,7801.0
2024-12-23 11:40:00,133.47,133.71,133.46,133.64,4658.0,132.935,133.174,132.925,133.1043,4658.0
2024-12-23 11:50:00,133.71,133.91,133.66,133.86,8092.0,133.174,133.3732,133.1242,133.3234,8092.0
2024-12-23 12:00:00,133.87,133.89,133.59,133.67,4309.0,133.3334,133.3533,133.0545,133.1342,4309.0
2024-12-23 12:10:00,133.76,133.9,133.69,133.69,3454.0,133.2238,133.3633,133.1541,133.1541,3454.0
2024-12-23 12:20:00,133.69,133.77,133.4,133.47,6710.0,133.1541,133.2338,132.8653,132.935,6710.0
2024-12-23 12:30:00,133.39,133.74,133.28,133.74,16100.0,132.8553,133.2039,132.7458,133.2039,16100.0
2024-12-23 12:40:00,133.75,134.07,133.75,134.05,5798.0,133.2139,133.5326,133.2139,133.5127,5798.0
2024-12-23 12:50:00,134.1,134.32,134.04,134.14,5264.0,133.5625,133.7816,133.5027,133.6023,5264.0
2024-12-23 13:00:00,134.13,134.25,134.11,134.11,1682.0,133.5923,133.7119,133.5724,133.5724,1682.0
2024-12-23 13:10:00,134.14,134.22,134.07,134.14,5110.0,133.6023,133.682,133.5326,133.6023,5110.0
2024-12-23 13:20:00,134.09,134.09,133.88,133.94,8404.0,133.5525,133.5525,133.3434,133.4031,8404.0
2024-12-23 13:30:00,133.95,133.95,133.71,133.82,4789.0,133.4131,133.4131,133.174,133.2836,4789.0
2024-12-23 13:40:00,133.89,133.89,133.68,133.73,5140.0,133.3533,133.3533,133.1442,133.194,5140.0
2024-12-23 13:50:00,133.83,134.11,133.79,134.02,9059.0,133.2936,133.5724,133.2537,133.4828,9059.0
2024-12-23 14:00:00,134.04,134.13,133.98,134.1,3389.0,133.5027,133.5923,133.443,133.5625,3389.0
2024-12-23 14:10:00,134.1,134.21,134.01,134.09,4848.0,133.5625,133.672,133.4728,133.5525,4848.0
2024-12-23 14:20:00,134.14,134.3,134.01,134.11,7435.0,133.6023,133.7617,133.4728,133.5724,7435.0
2024-12-23 14:30:00,134.17,134.21,133.96,134.09,4980.0,133.6322,133.672,133.423,133.5525,4980.0
2024-12-23 14:40:00,134.06,134.17,133.95,134.05,11006.0,133.5226,133.6322,133.4131,133.5127,11006.0
2024-12-23 14:50:00,134.11,134.23,133.91,133.92,10204.0,133.5724,133.6919,133.3732,133.3832,10204.0
2024-12-23 15:00:00,133.93,134.03,133.79,133.84,7240.0,133.3932,133.4928,133.2537,133.3035,7240.0
2024-12-23 15:10:00,133.83,133.95,133.79,133.95,20112.0,133.2936,133.4131,133.2537,133.4131,20112.0
2024-12-23 15:20:00,133.97,134.37,133.96,134.29,9205.0,133.433,133.8314,133.423,133.7517,9205.0
2024-12-23 15:30:00,134.33,134.42,134.25,134.34,7900.0,133.7915,133.8812,133.7119,133.8015,7900.0
2024-12-23 15:40:00,134.34,134.43,134.27,134.37,18064.0,133.8015,133.8911,133.7318,133.8314,18064.0
2024-12-23 15:50:00,134.39,134.69,134.27,134.52,108065.0,133.8513,134.1501,133.7318,133.9808,108065.0
2024-12-24 09:30:00,134.6,134.98,134.15,134.66,8754.0,134.0605,134.4389,133.6123,134.1202,8754.0
2024-12-24 09:40:00,134.6,134.9,134.6,134.88,4721.0,134.0605,134.3593,134.0605,134.3393,4721.0
2024-12-24 09:50:00,134.93,135.19,134.84,134.95,5252.0,134.3891,134.6481,134.2995,134.4091,5252.0
2024-12-24 10:00:00,134.97,135.24,134.9,134.92,14205.0,134.429,134.6979,134.3593,134.3792,14205.0
2024-12-24 10:10:00,134.9,135.42,134.9,135.42,3460.0,134.3593,134.8772,134.3593,134.8772,3460.0
2024-12-24 10:20:00,135.42,135.61,135.31,135.38,3396.0,134.8772,135.0664,134.7676,134.8373,3396.0
2024-12-24 10:30:00,135.39,135.6,135.25,135.6,2389.0,134.8473,135.0565,134.7079,135.0565,2389.0
2024-12-24 10:40:00,135.55,135.81,135.55,135.69,9093.0,135.0067,135.2656,135.0067,135.1461,9093.0
2024-12-24 10:50:00,135.72,135.73,135.41,135.52,10833.0,135.176,135.1859,134.8672,134.9768,10833.0
2024-12-24 11:00:00,135.63,135.73,135.55,135.68,2634.0,135.0863,135.1859,135.0067,135.1361,2634.0
2024-12-24 11:10:00,135.62,135.71,135.5,135.66,5468.0,135.0764,135.166,134.9569,135.1162,5468.0
2024-12-24 11:20:00,135.68,135.7,135.48,135.52,4456.0,135.1361,135.1561,134.9369,134.9768,4456.0
2024-12-24 11:30:00,135.47,135.56,135.47,135.53,3406.0,134.927,135.0166,134.927,134.9867,3406.0
2024-12-24 11:40:00,135.63,135.63,135.54,135.59,2719.0,135.0863,135.0863,134.9967,135.0465,2719.0
2024-12-24 11:50:00,135.6,135.67,135.44,135.53,5443.0,135.0565,135.1262,134.8971,134.9867,5443.0
2024-12-24 12:00:00,135.51,135.53,135.39,135.53,3700.0,134.9668,134.9867,134.8473,134.9867,3700.0
2024-12-24 12:10:00,135.56,135.65,135.46,135.63,1786.0,135.0166,135.1063,134.917,135.0863,1786.0
2024-12-24 12:20:00,135.61,135.78,135.58,135.74,5150.0,135.0664,135.2357,135.0365,135.1959,5150.0
2024-12-24 12:30:00,135.7,135.84,135.62,135.8,8131.0,135.1561,135.2955,135.0764,135.2557,8131.0
2024-12-24 12:40:00,135.82,135.9,135.64,135.69,5672.0,135.2756,135.3553,135.0963,135.1461,5672.0
2024-12-24 12:50:00,135.78,136.02,135.78,135.88,30156.0,135.2357,135.4748,135.2357,135.3353,30156.0
2024-12-26 09:30:00,135.01,135.64,134.97,135.25,10848.0,134.4688,135.0963,134.429,134.7079,10848.0
2024-12-26 09:40:00,135.19,135.73,135.19,135.59,4275.0,134.6481,135.1859,134.6481,135.0465,4275.0
2024-12-26 09:50:00,135.59,135.73,135.13,135.21,3262.0,135.0465,135.1859,134.5883,134.668,3262.0
2024-12-26 10:00:00,135.21,135.68,135.21,135.58,9105.0,134.668,135.1361,134.668,135.0365,9105.0
2024-12-26 10:10:00,135.63,135.75,135.29,135.29,3877.0,135.0863,135.2059,134.7477,134.7477,3877.0
2024-12-26 10:20:00,135.37,135.52,135.08,135.27,3552.0,134.8274,134.9768,134.5385,134.7278,3552.0
2024-12-26 10:30:00,135.25,135.35,135.09,135.12,4320.0,134.7079,134.8075,134.5485,134.5784,4320.0
2024-12-26 10:40:00,135.15,135.5,135.02,135.5,6007.0,134.6083,134.9569,134.4788,134.9569,6007.0
2024-12-26 10:50:00,135.43,135.61,135.3,135.39,2675.0,134.8871,135.0664,134.7577,134.8473,2675.0
2024-12-26 11:00:00,135.48,135.52,135.33,135.41,6147.0,134.9369,134.9768,134.7875,134.8672,6147.0
2024-12-26 11:10:00,135.42,135.46,135.33,135.38,5172.0,134.8772,134.917,134.7875,134.8373,5172.0
2024-12-26 11:20:00,135.39,135.4,135.24,135.3,5156.0,134.8473,134.8573,134.6979,134.7577,5156.0
2024-12-26 11:30:00,135.29,135.45,135.25,135.44,4826.0,134.7477,134.9071,134.7079,134.8971,4826.0
2024-12-26 11:40:00,135.45,135.65,135.4,135.62,4605.0,134.9071,135.1063,134.8573,135.0764,4605.0
2024-12-26 11:50:00,135.64,135.82,135.59,135.78,6859.0,135.0963,135.2756,135.0465,135.2357,6859.0
2024-12-26 12:00:00,135.74,135.81,135.64,135.8,3593.0,135.1959,135.2656,135.0963,135.2557,3593.0
2024-12-26 12:10:00,135.72,135.75,135.63,135.63,3371.0,135.176,135.2059,135.0863,135.0863,3371.0
2024-12-26 12:20:00,135.66,135.75,135.59,135.62,1649.0,135.1162,135.2059,135.0465,135.0764,1649.0
2024-12-26 12:30:00,135.64,135.85,135.63,135.71,3572.0,135.0963,135.3055,135.0863,135.166,3572.0
2024-12-26 12:40:00,135.75,135.91,135.59,135.76,3103.0,135.2059,135.3652,135.0465,135.2158,3103.0
2024-12-26 12:50:00,135.77,135.79,135.61,135.74,2193.0,135.2258,135.2457,135.0664,135.1959,2193.0
2024-12-26 13:00:00,135.67,135.7,135.53,135.55,2461.0,135.1262,135.1561,134.9867,135.0067,2461.0
2024-12-26 13:10:00,135.49,135.61,135.38,135.61,9016.0,134.9469,135.0664,134.8373,135.0664,9016.0
2024-12-26 13:20:00,135.55,135.68,135.55,135.58,4114.0,135.0067,135.1361,135.0067,135.0365,4114.0
2024-12-26 13:30:00,135.55,135.55,135.46,135.53,4262.0,135.0067,135.0067,134.917,134.9867,4262.0
2024-12-26 13:40:00,135.46,135.63,135.4,135.63,2761.0,134.917,135.0863,134.8573,135.0863,2761.0
2024-12-26 13:50:00,135.61,135.69,135.54,135.69,3722.0,135.0664,135.1461,134.9967,135.1461,3722.0
2024-12-26 14:00:00,135.69,135.7,135.51,135.58,4228.0,135.1461,135.1561,134.9668,135.0365,4228.0
2024-12-26 14:10:00,135.58,135.68,135.48,135.53,1805.0,135.0365,135.1361,134.9369,134.9867,1805.0
2024-12-26 14:20:00,135.56,135.66,135.54,135.59,3648.0,135.0166,135.1162,134.9967,135.0465,3648.0
2024-12-26 14:30:00,135.59,135.65,135.54,135.65,2669.0,135.0465,135.1063,134.9967,135.1063,2669.0
2024-12-26 14:40:00,135.64,135.67,135.57,135.59,3589.0,135.0963,135.1262,135.0266,135.0465,3589.0
2024-12-26 14:50:00,135.55,135.68,135.54,135.66,7463.0,135.0067,135.1361,134.9967,135.1162,7463.0
2024-12-26 15:00:00,135.66,135.75,135.65,135.75,2490.0,135.1162,135.2059,135.1063,135.2059,2490.0
2024-12-26 15:10:00,135.72,135.72,135.54,135.54,4308.0,135.176,135.176,134.9967,134.9967,4308.0
2024-12-26 15:20:00,135.54,135.66,135.5,135.6,7098.0,134.9967,135.1162,134.9569,135.0565,7098.0
2024-12-26 15:30:00,135.56,135.72,135.49,135.59,10189.0,135.0166,135.176,134.9469,135.0465,10189.0
2024-12-26 15:40:00,135.66,135.74,135.59,135.72,8567.0,135.1162,135.1959,135.0465,135.176,8567.0
2024-12-26 15:50:00,135.67,135.98,135.66,135.83,52311.0,135.1262,135.4349,135.1162,135.2855,52311.0
2024-12-27 09:30:00,134.62,135.89,134.59,135.76,8150.0,134.0804,135.3453,134.0505,135.2158,8150.0
2024-12-27 09:40:00,135.9,136.15,135.83,135.94,6291.0,135.3553,135.6043,135.2855,135.3951,6291.0
2024-12-27 09:50:00,136.22,136.23,135.75,135.95,4468.0,135.674,135.6839,135.2059,135.4051,4468.0
2024-12-27 10:00:00,135.89,135.99,135.66,135.86,4490.0,135.3453,135.4449,135.1162,135.3154,4490.0
2024-12-27 10:10:00,135.92,135.92,135.58,135.83,7025.0,135.3752,135.3752,135.0365,135.2855,7025.0
2024-12-27 10:20:00,135.72,135.72,135.35,135.43,4903.0,135.176,135.176,134.8075,134.8871,4903.0
2024-12-27 10:30:00,135.54,135.54,135.25,135.36,2673.0,134.9967,134.9967,134.7079,134.8174,2673.0
2024-12-27 10:40:00,135.58,135.71,135.47,135.69,1682.0,135.0365,135.166,134.927,135.1461,1682.0
2024-12-27 10:50:00,135.59,135.8,135.51,135.53,4218.0,135.0465,135.2557,134.9668,134.9867,4218.0
2024-12-27 11:00:00,135.45,135.54,135.02,135.2,5873.0,134.9071,134.9967,134.4788,134.6581,5873.0
2024-12-27 11:10:00,135.17,135.41,135.13,135.18,5064.0,134.6282,134.8672,134.5883,134.6381,5064.0
2024-12-27 11:20:00,135.25,135.56,135.25,135.38,1737.0,134.7079,135.0166,134.7079,134.8373,1737.0
2024-12-27 11:30:00,135.45,135.69,135.45,135.69,977.0,134.9071,135.1461,134.9071,135.1461,977.0
2024-12-27 11:40:00,135.57,135.61,135.17,135.17,2610.0,135.0266,135.0664,134.6282,134.6282,2610.0
2024-12-27 11:50:00,135.17,135.22,135.09,135.2,3613.0,134.6282,134.678,134.5485,134.6581,3613.0
2024-12-27 12:00:00,135.2,135.2,135.0,135.08,2411.0,134.6581,134.6581,134.4589,134.5385,2411.0
2024-12-27 12:10:00,135.1,135.21,135.03,135.1,2568.0,134.5585,134.668,134.4887,134.5585,2568.0
2024-12-27 12:20:00,135.03,135.11,134.95,134.95,4259.0,134.4887,134.5684,134.4091,134.4091,4259.0
2024-12-27 12:30:00,135.01,135.06,134.85,134.87,3900.0,134.4688,134.5186,134.3095,134.3294,3900.0
2024-12-27 12:40:00,134.93,134.94,134.67,134.78,3412.0,134.3891,134.3991,134.1302,134.2397,3412.0
2024-12-27 12:50:00,134.78,135.03,134.66,134.9,19373.0,134.2397,134.4887,134.1202,134.3593,19373.0
2024-12-27 13:00:00,134.92,135.07,134.88,134.89,1937.0,134.3792,134.5286,134.3393,134.3493,1937.0
2024-12-27 13:10:00,134.89,134.91,134.82,134.82,3176.0,134.3493,134.3692,134.2796,134.2796,3176.0
2024-12-27 13:20:00,134.94,134.98,134.86,134.86,1699.0,134.3991,134.4389,134.3194,134.3194,1699.0
2024-12-27 13:30:00,134.83,135.03,134.81,135.03,2909.0,134.2895,134.4887,134.2696,134.4887,2909.0
2024-12-27 13:40:00,135.09,135.09,134.94,135.0,2450.0,134.5485,134.5485,134.3991,134.4589,2450.0
2024-12-27 13:50:00,134.97,135.28,134.96,135.18,4866.0,134.429,134.7377,134.419,134.6381,4866.0
2024-12-27 14:00:00,135.15,135.4,135.15,135.4,1507.0,134.6083,134.8573,134.6083,134.8573,1507.0
2024-12-27 14:10:00,135.48,135.58,135.46,135.57,1581.0,134.9369,135.0365,134.917,135.0266,1581.0
2024-12-27 14:20:00,135.72,135.72,135.6,135.7,3505.0,135.176,135.176,135.0565,135.1561,3505.0
2024-12-27 14:30:00,135.66,135.75,135.54,135.75,2944.0,135.1162,135.2059,134.9967,135.2059,2944.0
2024-12-27 14:40:00,135.77,135.99,135.77,135.97,2711.0,135.2258,135.4449,135.2258,135.425,2711.0
2024-12-27 14:50:00,135.97,136.06,135.94,135.99,3079.0,135.425,135.5146,135.3951,135.4449,3079.0
2024-12-27 15:00:00,136.01,136.01,135.5,135.7,4869.0,135.4648,135.4648,134.9569,135.1561,4869.0
2024-12-27 15:10:00,135.73,135.73,135.25,135.33,3449.0,135.1859,135.1859,134.7079,134.7875,3449.0
2024-12-27 15:20:00,135.28,135.51,135.21,135.41,7121.0,134.7377,134.9668,134.668,134.8672,7121.0
2024-12-27 15:30:00,135.4,135.49,135.32,135.41,5202.0,134.8573,134.9469,134.7776,134.8672,5202.0
2024-12-27 15:40:00,135.38,135.53,135.22,135.48,7204.0,134.8373,134.9867,134.678,134.9369,7204.0
2024-12-27 15:50:00,135.55,135.8,135.5,135.55,54523.0,135.0067,135.2557,134.9569,135.0067,54523.0
2024-12-30 09:30:00,134.4,134.61,133.24,133.27,13066.0,133.8613,134.0704,132.7059,132.7358,13066.0
2024-12-30 09:40:00,133.32,133.7,133.32,133.49,1526.0,132.7856,133.1641,132.7856,132.9549,1526.0
2024-12-30 09:50:00,133.28,133.62,133.27,133.59,4813.0,132.7458,133.0844,132.7358,133.0545,4813.0
2024-12-30 10:00:00,133.53,134.0,133.53,133.82,4405.0,132.9948,133.4629,132.9948,133.2836,4405.0
2024-12-30 10:10:00,133.91,133.92,133.59,133.75,5964.0,133.3732,133.3832,133.0545,133.2139,5964.0
2024-12-30 10:20:00,133.78,133.89,133.7,133.79,2279.0,133.2438,133.3533,133.1641,133.2537,2279.0
2024-12-30 10:30:00,133.81,134.11,133.61,133.69,5237.0,133.2736,133.5724,133.0744,133.1541,5237.0
2024-12-30 10:40:00,133.7,134.06,133.7,133.77,3845.0,133.1641,133.5226,133.1641,133.2338,3845.0
2024-12-30 10:50:00,133.9,134.05,133.83,133.96,1520.0,133.3633,133.5127,133.2936,133.423,1520.0
2024-12-30 11:00:00,134.1,134.45,134.09,134.44,2802.0,133.5625,133.9111,133.5525,133.9011,2802.0
2024-12-30 11:10:00,134.46,134.48,134.32,134.47,6270.0,133.921,133.9409,133.7816,133.931,6270.0
2024-12-30 11:20:00,134.44,134.45,134.33,134.35,6405.0,133.9011,133.9111,133.7915,133.8115,6405.0
2024-12-30 11:30:00,134.36,134.41,134.26,134.34,4687.0,133.8214,133.8712,133.7218,133.8015,4687.0
2024-12-30 11:40:00,134.34,134.46,134.04,134.11,8250.0,133.8015,133.921,133.5027,133.5724,8250.0
2024-12-30 11:50:00,134.08,134.43,134.03,134.4,3900.0,133.5425,133.8911,133.4928,133.8613,3900.0
2024-12-30 12:00:00,134.45,134.66,134.45,134.61,3565.0,133.9111,134.1202,133.9111,134.0704,3565.0
2024-12-30 12:10:00,134.57,134.71,134.55,134.58,3702.0,134.0306,134.17,134.0107,134.0405,3702.0
2024-12-30 12:20:00,134.68,134.74,134.57,134.58,2690.0,134.1401,134.1999,134.0306,134.0405,2690.0
2024-12-30 12:30:00,134.57,134.7,134.53,134.66,3999.0,134.0306,134.1601,133.9907,134.1202,3999.0
2024-12-30 12:40:00,134.61,134.9,134.6,134.89,4538.0,134.0704,134.3593,134.0605,134.3493,4538.0
2024-12-30 12:50:00,134.92,134.92,134.57,134.81,3726.0,134.3792,134.3792,134.0306,134.2696,3726.0
2024-12-30 13:00:00,134.81,134.86,134.74,134.8,1662.0,134.2696,134.3194,134.1999,134.2597,1662.0
2024-12-30 13:10:00,134.86,134.98,134.86,134.91,5866.0,134.3194,134.4389,134.3194,134.3692,5866.0
2024-12-30 13:20:00,134.95,135.08,134.91,135.0,9441.0,134.4091,134.5385,134.3692,134.4589,9441.0
2024-12-30 13:30:00,135.04,135.22,135.0,135.14,8924.0,134.4987,134.678,134.4589,134.5983,8924.0
2024-12-30 13:40:00,135.12,135.34,135.1,135.33,2263.0,134.5784,134.7975,134.5585,134.7875,2263.0
2024-12-30 13:50:00,135.33,135.52,135.3,135.52,5357.0,134.7875,134.9768,134.7577,134.9768,5357.0
2024-12-30 14:00:00,135.49,135.57,135.15,135.21,5461.0,134.9469,135.0266,134.6083,134.668,5461.0
2024-12-30 14:10:00,135.3,135.36,135.12,135.2,10117.0,134.7577,134.8174,134.5784,134.6581,10117.0
2024-12-30 14:20:00,135.23,135.28,135.09,135.21,9044.0,134.6879,134.7377,134.5485,134.668,9044.0
2024-12-30 14:30:00,135.22,135.25,135.07,135.08,4170.0,134.678,134.7079,134.5286,134.5385,4170.0
2024-12-30 14:40:00,135.09,135.26,135.09,135.25,5141.0,134.5485,134.7178,134.5485,134.7079,5141.0
2024-12-30 14:50:00,135.2,135.4,135.19,135.36,12944.0,134.6581,134.8573,134.6481,134.8174,12944.0
2024-12-30 15:00:00,135.36,135.36,135.22,135.27,5272.0,134.8174,134.8174,134.678,134.7278,5272.0
2024-12-30 15:10:00,135.3,135.47,135.29,135.47,10528.0,134.7577,134.927,134.7477,134.927,10528.0
2024-12-30 15:20:00,135.47,135.59,135.2,135.22,10021.0,134.927,135.0465,134.6581,134.678,10021.0
2024-12-30 15:30:00,135.21,135.23,134.99,135.06,7470.0,134.668,134.6879,134.4489,134.5186,7470.0
2024-12-30 15:40:00,135.08,135.32,135.08,135.26,12421.0,134.5385,134.7776,134.5385,134.7178,12421.0
2024-12-30 15:50:00,135.24,135.31,134.42,134.43,94873.0,134.6979,134.7676,133.8812,133.8911,94873.0
2024-12-31 09:30:00,134.81,135.86,134.53,135.62,12445.0,134.5175,135.5652,134.2381,135.3257,12445.0
2024-12-31 09:40:00,135.59,135.91,135.21,135.71,7152.0,135.2958,135.6151,134.9166,135.4155,7152.0
2024-12-31 09:50:00,135.51,135.52,135.13,135.4,2722.0,135.216,135.226,134.8368,135.1062,2722.0
2024-12-31 10:00:00,135.53,135.64,134.96,134.96,8290.0,135.2359,135.3457,134.6672,134.6672,8290.0
2024-12-31 10:10:00,135.04,135.33,134.92,135.21,3613.0,134.747,135.0364,134.6273,134.9166,3613.0
2024-12-31 10:20:00,135.32,135.48,135.15,135.22,8125.0,135.0264,135.186,134.8568,134.9266,8125.0
2024-12-31 10:30:00,135.19,135.27,134.98,135.27,3572.0,134.8967,134.9765,134.6871,134.9765,3572.0
2024-12-31 10:40:00,135.25,135.34,135.18,135.18,7227.0,134.9565,135.0463,134.8867,134.8867,7227.0
2024-12-31 10:50:00,135.21,135.21,134.93,134.95,2670.0,134.9166,134.9166,134.6372,134.6572,2670.0
2024-12-31 11:00:00,134.88,134.88,134.54,134.67,4373.0,134.5873,134.5873,134.2481,134.3778,4373.0
2024-12-31 11:10:00,134.63,134.77,134.56,134.74,3955.0,134.3379,134.4776,134.268,134.4476,3955.0
2024-12-31 11:20:00,134.72,134.72,134.64,134.68,2416.0,134.4277,134.4277,134.3479,134.3878,2416.0
2024-12-31 11:30:00,134.63,134.69,134.55,134.61,2252.0,134.3379,134.3978,134.2581,134.3179,2252.0
2024-12-31 11:40:00,134.64,134.69,134.6,134.62,5501.0,134.3479,134.3978,134.3079,134.3279,5501.0
2024-12-31 11:50:00,134.57,134.62,134.39,134.39,4936.0,134.278,134.3279,134.0984,134.0984,4936.0
2024-12-31 12:00:00,134.39,134.69,134.33,134.65,17886.0,134.0984,134.3978,134.0385,134.3578,17886.0
2024-12-31 12:10:00,134.53,134.59,134.4,134.52,3587.0,134.2381,134.298,134.1084,134.2281,3587.0
2024-12-31 12:20:00,134.49,134.52,134.29,134.37,3141.0,134.1982,134.2281,133.9986,134.0784,3141.0
2024-12-31 12:30:00,134.3,134.39,134.16,134.39,7598.0,134.0086,134.0984,133.8689,134.0984,7598.0
2024-12-31 12:40:00,134.3,134.42,134.27,134.27,2381.0,134.0086,134.1283,133.9787,133.9787,2381.0
2024-12-31 12:50:00,134.36,134.82,134.33,134.78,9309.0,134.0685,134.5275,134.0385,134.4876,9309.0
2024-12-31 13:00:00,134.79,134.79,134.62,134.67,4189.0,134.4975,134.4975,134.3279,134.3778,4189.0
2024-12-31 13:10:00,134.62,134.62,134.45,134.51,4002.0,134.3279,134.3279,134.1583,134.2181,4002.0
2024-12-31 13:20:00,134.4,134.4,134.12,134.26,1876.0,134.1084,134.1084,133.829,133.9687,1876.0
2024-12-31 13:30:00,134.26,134.33,134.26,134.27,1000.0,133.9687,134.0385,133.9687,133.9787,1000.0
2024-12-31 13:40:00,134.3,134.63,134.29,134.54,3124.0,134.0086,134.3379,133.9986,134.2481,3124.0
2024-12-31 13:50:00,134.53,134.53,134.36,134.36,2259.0,134.2381,134.2381,134.0685,134.0685,2259.0
2024-12-31 14:00:00,134.38,134.45,134.34,134.44,1795.0,134.0884,134.1583,134.0485,134.1483,1795.0
2024-12-31 14:10:00,134.49,134.56,134.18,134.18,3881.0,134.1982,134.268,133.8889,133.8889,3881.0
2024-12-31 14:20:00,134.17,134.38,134.09,134.37,2693.0,133.8789,134.0884,133.7991,134.0784,2693.0
2024-12-31 14:30:00,134.29,134.36,134.17,134.21,5557.0,133.9986,134.0685,133.8789,133.9188,5557.0
2024-12-31 14:40:00,134.27,134.34,134.23,134.31,1819.0,133.9787,134.0485,133.9388,134.0186,1819.0
2024-12-31 14:50:00,134.22,134.46,134.22,134.44,3752.0,133.9288,134.1683,133.9288,134.1483,3752.0
2024-12-31 15:00:00,134.44,134.56,134.33,134.47,5329.0,134.1483,134.268,134.0385,134.1782,5329.0
2024-12-31 15:10:00,134.43,134.46,134.03,134.12,7957.0,134.1383,134.1683,133.7392,133.829,7957.0
2024-12-31 15:20:00,134.07,134.33,134.07,134.32,5960.0,133.7791,134.0385,133.7791,134.0286,5960.0
2024-12-31 15:30:00,134.29,134.4,134.12,134.13,10048.0,133.9986,134.1084,133.829,133.839,10048.0
2024-12-31 15:40:00,134.1,134.36,134.05,134.25,9776.0,133.809,134.0685,133.7591,133.9587,9776.0
2024-12-31 15:50:00,134.23,134.41,134.18,134.38,68864.0,133.9388,134.1184,133.8889,134.0884,68864.0
2025-01-02 09:30:00,135.21,135.73,134.02,135.17,25137.0,134.9166,135.4355,133.7292,134.8767,25137.0
2025-01-02 09:40:00,135.06,135.46,134.87,135.42,25148.0,134.767,135.1661,134.5774,135.1262,25148.0
2025-01-02 09:50:00,135.42,135.42,134.82,135.19,17643.0,135.1262,135.1262,134.5275,134.8967,17643.0
2025-01-02 10:00:00,135.2,135.43,134.59,134.79,10301.0,134.9066,135.1361,134.298,134.4975,10301.0
2025-01-02 10:10:00,134.84,134.96,134.74,134.79,6493.0,134.5474,134.6672,134.4476,134.4975,6493.0
2025-01-02 10:20:00,134.78,134.79,134.33,134.43,5585.0,134.4876,134.4975,134.0385,134.1383,5585.0
2025-01-02 10:30:00,134.44,134.59,134.33,134.42,3965.0,134.1483,134.298,134.0385,134.1283,3965.0
2025-01-02 10:40:00,134.36,134.36,134.11,134.28,4857.0,134.0685,134.0685,133.819,133.9886,4857.0
2025-01-02 10:50:00,134.35,134.35,134.04,134.05,3185.0,134.0585,134.0585,133.7492,133.7591,3185.0
2025-01-02 11:00:00,133.93,133.93,133.39,133.47,5337.0,133.6394,133.6394,133.1006,133.1804,5337.0
2025-01-02 11:10:00,133.46,133.54,133.37,133.47,6826.0,133.1704,133.2502,133.0806,133.1804,6826.0
2025-01-02 11:20:00,133.46,133.6,133.28,133.56,7875.0,133.1704,133.3101,132.9908,133.2702,7875.0
2025-01-02 11:30:00,133.44,133.68,133.28,133.64,10959.0,133.1505,133.3899,132.9908,133.35,10959.0
2025-01-02 11:40:00,133.64,133.83,133.64,133.76,7501.0,133.35,133.5396,133.35,133.4698,7501.0
2025-01-02 11:50:00,133.71,133.71,133.53,133.57,4417.0,133.4199,133.4199,133.2403,133.2802,4417.0
2025-01-02 12:00:00,133.62,133.73,133.52,133.64,7736.0,133.3301,133.4398,133.2303,133.35,7736.0
2025-01-02 12:10:00,133.69,133.77,133.65,133.72,5284.0,133.3999,133.4798,133.36,133.4299,5284.0
2025-01-02 12:20:00,133.66,133.8,133.5,133.52,5299.0,133.37,133.5097,133.2103,133.2303,5299.0
2025-01-02 12:30:00,133.46,133.66,133.29,133.34,4133.0,133.1704,133.37,133.0008,133.0507,4133.0
2025-01-02 12:40:00,133.36,133.41,133.28,133.35,3221.0,133.0706,133.1205,132.9908,133.0607,3221.0
2025-01-02 12:50:00,133.3,133.54,133.28,133.5,7135.0,133.0108,133.2502,132.9908,133.2103,7135.0
2025-01-02 13:00:00,133.39,133.44,133.28,133.28,1557.0,133.1006,133.1505,132.9908,132.9908,1557.0
2025-01-02 13:10:00,133.28,133.33,132.99,133.08,8618.0,132.9908,133.0407,132.7014,132.7912,8618.0
2025-01-02 13:20:00,133.13,133.19,132.89,133.14,13140.0,132.8411,132.901,132.6017,132.8511,13140.0
2025-01-02 13:30:00,133.13,133.28,133.03,133.28,5790.0,132.8411,132.9908,132.7414,132.9908,5790.0
2025-01-02 13:40:00,133.21,133.28,133.0,133.03,13111.0,132.921,132.9908,132.7114,132.7414,13111.0
2025-01-02 13:50:00,133.07,133.13,132.91,133.13,5872.0,132.7813,132.8411,132.6216,132.8411,5872.0
2025-01-02 14:00:00,133.16,133.4,133.08,133.24,9425.0,132.8711,133.1106,132.7912,132.9509,9425.0
2025-01-02 14:10:00,133.21,133.32,133.05,133.13,8972.0,132.921,133.0307,132.7613,132.8411,8972.0
2025-01-02 14:20:00,133.17,133.42,133.1,133.42,6360.0,132.8811,133.1305,132.8112,133.1305,6360.0
2025-01-02 14:30:00,133.36,133.38,133.04,133.09,7606.0,133.0706,133.0906,132.7513,132.8012,7606.0
2025-01-02 14:40:00,133.13,133.28,133.04,133.15,7547.0,132.8411,132.9908,132.7513,132.8611,7547.0
2025-01-02 14:50:00,133.19,133.35,132.9,132.9,8936.0,132.901,133.0607,132.6116,132.6116,8936.0
2025-01-02 15:00:00,132.87,133.34,132.87,133.34,9169.0,132.5817,133.0507,132.5817,133.0507,9169.0
2025-01-02 15:10:00,133.3,133.58,133.3,133.49,19561.0,133.0108,133.2902,133.0108,133.2004,19561.0
2025-01-02 15:20:00,133.51,133.56,133.45,133.49,12882.0,133.2203,133.2702,133.1604,133.2004,12882.0
2025-01-02 15:30:00,133.49,133.67,133.31,133.34,13537.0,133.2004,133.38,133.0207,133.0507,13537.0
2025-01-02 15:40:00,133.34,133.46,133.28,133.28,22638.0,133.0507,133.1704,132.9908,132.9908,22638.0
2025-01-02 15:50:00,133.31,133.54,133.13,133.47,98299.0,133.0207,133.2502,132.8411,133.1804,98299.0
2025-01-03 09:30:00,133.45,134.08,133.27,133.58,15287.0,133.1604,133.7891,132.9808,133.2902,15287.0
2025-01-03 09:40:00,133.17,133.47,132.78,133.02,6030.0,132.8811,133.1804,132.4919,132.7314,6030.0
2025-01-03 09:50:00,132.97,133.33,132.75,132.75,7913.0,132.6815,133.0407,132.462,132.462,7913.0
2025-01-03 10:00:00,132.95,133.63,132.95,133.53,6272.0,132.6615,133.3401,132.6615,133.2403,6272.0
2025-01-03 10:10:00,133.58,134.61,133.47,133.72,21559.0,133.2902,134.3179,133.1804,133.4299,21559.0
2025-01-03 10:20:00,133.87,134.18,133.69,134.18,3890.0,133.5795,133.8889,133.3999,133.8889,3890.0
2025-01-03 10:30:00,134.08,134.19,133.96,134.17,4581.0,133.7891,133.8988,133.6693,133.8789,4581.0
2025-01-03 10:40:00,134.21,134.33,134.04,134.12,4350.0,133.9188,134.0385,133.7492,133.829,4350.0
2025-01-03 10:50:00,134.16,134.19,134.07,134.16,2373.0,133.8689,133.8988,133.7791,133.8689,2373.0
2025-01-03 11:00:00,134.12,134.44,134.12,134.38,8818.0,133.829,134.1483,133.829,134.0884,8818.0
2025-01-03 11:10:00,134.41,134.41,134.11,134.22,2819.0,134.1184,134.1184,133.819,133.9288,2819.0
2025-01-03 11:20:00,134.18,134.27,134.11,134.27,3636.0,133.8889,133.9787,133.819,133.9787,3636.0
2025-01-03 11:30:00,134.24,134.67,134.23,134.55,6591.0,133.9487,134.3778,133.9388,134.2581,6591.0
2025-01-03 11:40:00,134.61,134.88,134.56,134.8,3927.0,134.3179,134.5873,134.268,134.5075,3927.0
2025-01-03 11:50:00,134.85,135.02,134.81,134.92,4140.0,134.5574,134.727,134.5175,134.6273,4140.0
2025-01-03 12:00:00,134.9,135.19,134.86,135.08,2907.0,134.6073,134.8967,134.5674,134.7869,2907.0
2025-01-03 12:10:00,135.11,135.11,134.94,134.94,2635.0,134.8168,134.8168,134.6472,134.6472,2635.0
2025-01-03 12:20:00,134.98,135.08,134.91,135.0,4516.0,134.6871,134.7869,134.6173,134.7071,4516.0
2025-01-03 12:30:00,135.07,135.12,134.92,135.04,3548.0,134.7769,134.8268,134.6273,134.747,3548.0
2025-01-03 12:40:00,134.97,135.01,134.85,134.97,4510.0,134.6771,134.7171,134.5574,134.6771,4510.0
2025-01-03 12:50:00,134.97,135.18,134.92,135.16,4154.0,134.6771,134.8867,134.6273,134.8667,4154.0
2025-01-03 13:00:00,135.16,135.39,135.09,135.3,5409.0,134.8667,135.0962,134.7969,135.0064,5409.0
2025-01-03 13:10:00,135.33,135.41,135.31,135.38,5158.0,135.0364,135.1162,135.0164,135.0863,5158.0
2025-01-03 13:20:00,135.43,135.61,135.34,135.61,3839.0,135.1361,135.3158,135.0463,135.3158,3839.0
2025-01-03 13:30:00,135.69,135.81,135.64,135.78,3926.0,135.3956,135.5153,135.3457,135.4854,3926.0
2025-01-03 13:40:00,135.8,135.8,135.63,135.65,3148.0,135.5053,135.5053,135.3357,135.3557,3148.0
2025-01-03 13:50:00,135.71,135.73,135.59,135.72,4241.0,135.4155,135.4355,135.2958,135.4255,4241.0
2025-01-03 14:00:00,135.68,135.81,135.68,135.75,3321.0,135.3856,135.5153,135.3856,135.4555,3321.0
2025-01-03 14:10:00,135.73,135.79,135.71,135.79,4552.0,135.4355,135.4954,135.4155,135.4954,4552.0
2025-01-03 14:20:00,135.79,135.93,135.79,135.84,4582.0,135.4954,135.6351,135.4954,135.5453,4582.0
2025-01-03 14:30:00,135.84,136.05,135.83,135.94,4781.0,135.5453,135.7548,135.5353,135.645,4781.0
2025-01-03 14:40:00,135.94,136.0,135.91,135.99,1483.0,135.645,135.7049,135.6151,135.6949,1483.0
2025-01-03 14:50:00,135.97,136.04,135.88,135.92,7850.0,135.675,135.7448,135.5852,135.6251,7850.0
2025-01-03 15:00:00,135.91,135.91,135.81,135.91,5787.0,135.6151,135.6151,135.5153,135.6151,5787.0
2025-01-03 15:10:00,135.95,136.04,135.8,135.81,7808.0,135.655,135.7448,135.5053,135.5153,7808.0
2025-01-03 15:20:00,135.84,135.97,135.8,135.97,10088.0,135.5453,135.675,135.5053,135.675,10088.0
2025-01-03 15:30:00,135.91,135.96,135.76,135.78,11908.0,135.6151,135.665,135.4654,135.4854,11908.0
2025-01-03 15:40:00,135.74,135.83,135.63,135.77,24066.0,135.4455,135.5353,135.3357,135.4754,24066.0
2025-01-03 15:50:00,135.72,135.95,135.55,135.72,86450.0,135.4255,135.655,135.2559,135.4255,86450.0
2025-01-06 09:30:00,135.6,136.34,135.34,136.33,24589.0,135.3058,136.0442,135.0463,136.0342,24589.0
2025-01-06 09:40:00,136.57,138.34,136.4,138.05,42427.0,136.2737,138.0398,136.104,137.7505,42427.0
2025-01-06 09:50:00,137.94,137.95,137.6,137.8,9395.0,137.6407,137.6507,137.3014,137.501,9395.0
2025-01-06 10:00:00,137.76,138.02,137.58,137.86,9022.0,137.4611,137.7205,137.2815,137.5609,9022.0
2025-01-06 10:10:00,137.9,138.34,137.68,138.1,10538.0,137.6008,138.0398,137.3813,137.8004,10538.0
2025-01-06 10:20:00,138.1,138.17,137.72,137.72,6243.0,137.8004,137.8702,137.4212,137.4212,6243.0
2025-01-06 10:30:00,137.74,137.88,137.44,137.59,8395.0,137.4411,137.5808,137.1418,137.2915,8395.0
2025-01-06 10:40:00,137.59,137.6,137.24,137.41,15355.0,137.2915,137.3014,136.9422,137.1119,15355.0
2025-01-06 10:50:00,137.34,137.51,137.19,137.38,10173.0,137.042,137.2116,136.8923,137.0819,10173.0
2025-01-06 11:00:00,137.44,137.52,137.01,137.18,7911.0,137.1418,137.2216,136.7127,136.8824,7911.0
2025-01-06 11:10:00,137.15,137.42,137.13,137.28,11838.0,136.8524,137.1218,136.8325,136.9821,11838.0
2025-01-06 11:20:00,137.28,137.45,137.23,137.3,6052.0,136.9821,137.1518,136.9322,137.0021,6052.0
2025-01-06 11:30:00,137.38,137.61,137.37,137.54,13466.0,137.0819,137.3114,137.0719,137.2416,13466.0
2025-01-06 11:40:00,137.53,137.79,137.48,137.64,6301.0,137.2316,137.491,137.1817,137.3414,6301.0
2025-01-06 11:50:00,137.7,137.86,137.5,137.77,10074.0,137.4012,137.5609,137.2017,137.4711,10074.0
2025-01-06 12:00:00,137.77,137.85,137.59,137.66,3693.0,137.4711,137.5509,137.2915,137.3613,3693.0
2025-01-06 12:10:00,137.64,137.7,137.52,137.6,4254.0,137.3414,137.4012,137.2216,137.3014,4254.0
2025-01-06 12:20:00,137.59,137.6,137.45,137.5,2613.0,137.2915,137.3014,137.1518,137.2017,2613.0
2025-01-06 12:30:00,137.4,137.61,137.34,137.54,9924.0,137.1019,137.3114,137.042,137.2416,9924.0
2025-01-06 12:40:00,137.55,137.55,137.29,137.37,5066.0,137.2515,137.2515,136.9921,137.0719,5066.0
2025-01-06 12:50:00,137.38,137.38,136.97,137.11,6508.0,137.0819,137.0819,136.6728,136.8125,6508.0
2025-01-06 13:00:00,137.11,137.18,136.85,136.87,4204.0,136.8125,136.8824,136.5531,136.573,4204.0
2025-01-06 13:10:00,136.78,137.03,136.71,136.95,14786.0,136.4832,136.7327,136.4134,136.6529,14786.0
2025-01-06 13:20:00,136.94,137.14,136.93,137.05,3580.0,136.6429,136.8424,136.6329,136.7526,3580.0
2025-01-06 13:30:00,137.06,137.18,137.03,137.09,8285.0,136.7626,136.8824,136.7327,136.7925,8285.0
2025-01-06 13:40:00,137.09,137.1,136.82,136.82,6127.0,136.7925,136.8025,136.5231,136.5231,6127.0
2025-01-06 13:50:00,136.82,136.98,136.72,136.72,16875.0,136.5231,136.6828,136.4233,136.4233,16875.0
2025-01-06 14:00:00,136.8,136.85,136.46,136.58,5865.0,136.5032,136.5531,136.1639,136.2837,5865.0
2025-01-06 14:10:00,136.46,136.49,136.39,136.39,4530.0,136.1639,136.1938,136.0941,136.0941,4530.0
2025-01-06 14:20:00,136.45,136.47,136.23,136.28,8783.0,136.1539,136.1739,135.9344,135.9843,8783.0
2025-01-06 14:30:00,136.23,136.47,136.19,136.43,7340.0,135.9344,136.1739,135.8945,136.134,7340.0
2025-01-06 14:40:00,136.37,136.53,136.37,136.53,3659.0,136.0741,136.2338,136.0741,136.2338,3659.0
2025-01-06 14:50:00,136.53,136.56,136.42,136.51,5862.0,136.2338,136.2637,136.124,136.2138,5862.0
2025-01-06 15:00:00,136.48,136.53,136.25,136.37,8745.0,136.1839,136.2338,135.9544,136.0741,8745.0
2025-01-06 15:10:00,136.38,136.42,136.2,136.31,6623.0,136.0841,136.124,135.9045,136.0142,6623.0
2025-01-06 15:20:00,136.31,136.61,136.22,136.54,6794.0,136.0142,136.3136,135.9244,136.2437,6794.0
2025-01-06 15:30:00,136.53,136.68,136.28,136.28,20358.0,136.2338,136.3834,135.9843,135.9843,20358.0
2025-01-06 15:40:00,136.3,136.34,135.97,136.11,20858.0,136.0043,136.0442,135.675,135.8147,20858.0
2025-01-06 15:50:00,136.16,136.48,135.87,136.43,63680.0,135.8646,136.1839,135.5752,136.134,63680.0
2025-01-07 09:30:00,136.83,138.48,135.98,138.23,20556.0,136.5331,138.1795,135.685,137.9301,20556.0
2025-01-07 09:40:00,138.53,140.24,138.51,140.16,15841.0,138.2294,139.9357,138.2095,139.8559,15841.0
2025-01-07 09:50:00,140.16,140.28,139.47,139.96,9616.0,139.8559,139.9756,139.1674,139.6563,9616.0
2025-01-07 10:00:00,139.68,139.69,138.24,138.24,10665.0,139.3769,139.3869,137.9401,137.9401,10665.0
2025-01-07 10:10:00,138.22,138.29,137.68,137.97,11604.0,137.9201,137.9899,137.3813,137.6706,11604.0
2025-01-07 10:20:00,138.05,138.42,137.76,138.42,22046.0,137.7505,138.1197,137.4611,138.1197,22046.0
2025-01-07 10:30:00,138.3,138.51,137.94,137.94,4852.0,137.9999,138.2095,137.6407,137.6407,4852.0
2025-01-07 10:40:00,138.13,138.13,137.33,137.33,1724.0,137.8303,137.8303,137.032,137.032,1724.0
2025-01-07 10:50:00,137.42,138.14,137.41,138.08,3047.0,137.1218,137.8403,137.1119,137.7804,3047.0
2025-01-07 11:00:00,138.13,138.21,138.01,138.03,3938.0,137.8303,137.9101,137.7106,137.7305,3938.0
2025-01-07 11:10:00,137.99,138.09,137.55,137.75,8690.0,137.6906,137.7904,137.2515,137.4511,8690.0
2025-01-07 11:20:00,137.76,138.0,137.31,137.57,12067.0,137.4611,137.7006,137.0121,137.2715,12067.0
2025-01-07 11:30:00,137.48,137.74,137.42,137.74,11195.0,137.1817,137.4411,137.1218,137.4411,11195.0
2025-01-07 11:40:00,137.72,137.79,137.6,137.72,1899.0,137.4212,137.491,137.3014,137.4212,1899.0
2025-01-07 11:50:00,137.72,137.74,137.27,137.44,6783.0,137.4212,137.4411,136.9722,137.1418,6783.0
2025-01-07 12:00:00,137.5,137.62,137.28,137.35,3096.0,137.2017,137.3214,136.9821,137.052,3096.0
2025-01-07 12:10:00,137.32,137.69,137.32,137.67,5770.0,137.022,137.3912,137.022,137.3713,5770.0
2025-01-07 12:20:00,137.73,137.73,137.53,137.66,8570.0,137.4312,137.4312,137.2316,137.3613,8570.0
2025-01-07 12:30:00,137.7,137.97,137.7,137.87,8836.0,137.4012,137.6706,137.4012,137.5709,8836.0
2025-01-07 12:40:00,137.88,137.88,137.56,137.64,5820.0,137.5808,137.5808,137.2615,137.3414,5820.0
2025-01-07 12:50:00,137.55,137.66,137.45,137.66,9167.0,137.2515,137.3613,137.1518,137.3613,9167.0
2025-01-07 13:00:00,137.64,138.04,137.63,138.04,4960.0,137.3414,137.7405,137.3314,137.7405,4960.0
2025-01-07 13:10:00,138.03,138.1,137.8,137.91,5613.0,137.7305,137.8004,137.501,137.6108,5613.0
2025-01-07 13:20:00,137.94,138.11,137.82,138.11,15664.0,137.6407,137.8103,137.521,137.8103,15664.0
2025-01-07 13:30:00,138.11,138.12,137.99,138.03,4948.0,137.8103,137.8203,137.6906,137.7305,4948.0
2025-01-07 13:40:00,138.02,138.14,137.88,138.14,4609.0,137.7205,137.8403,137.5808,137.8403,4609.0
2025-01-07 13:50:00,138.11,138.13,137.91,137.92,8408.0,137.8103,137.8303,137.6108,137.6207,8408.0
2025-01-07 14:00:00,137.9,137.98,137.73,137.79,8114.0,137.6008,137.6806,137.4312,137.491,8114.0
2025-01-07 14:10:00,137.74,137.96,137.69,137.96,37337.0,137.4411,137.6607,137.3912,137.6607,37337.0
2025-01-07 14:20:00,137.96,138.06,137.87,138.06,5428.0,137.6607,137.7604,137.5709,137.7604,5428.0
2025-01-07 14:30:00,138.06,138.06,137.73,137.73,7933.0,137.7604,137.7604,137.4312,137.4312,7933.0
2025-01-07 14:40:00,137.75,137.85,137.74,137.77,8238.0,137.4511,137.5509,137.4411,137.4711,8238.0
2025-01-07 14:50:00,137.75,137.85,137.64,137.65,8419.0,137.4511,137.5509,137.3414,137.3513,8419.0
2025-01-07 15:00:00,137.7,137.71,137.37,137.38,11344.0,137.4012,137.4112,137.0719,137.0819,11344.0
2025-01-07 15:10:00,137.33,137.52,137.15,137.15,10064.0,137.032,137.2216,136.8524,136.8524,10064.0
2025-01-07 15:20:00,137.13,137.19,136.95,137.19,9801.0,136.8325,136.8923,136.6529,136.8923,9801.0
2025-01-07 15:30:00,137.18,137.24,137.01,137.21,36353.0,136.8824,136.9422,136.7127,136.9123,36353.0
2025-01-07 15:40:00,137.29,137.48,137.21,137.27,24290.0,136.9921,137.1817,136.9123,136.9722,24290.0
2025-01-07 15:50:00,137.34,137.54,137.2,137.45,112828.0,137.042,137.2416,136.9023,137.1518,112828.0
2025-01-08 09:30:00,137.68,137.68,136.14,136.45,30998.0,137.3813,137.3813,135.8446,136.1539,30998.0
2025-01-08 09:40:00,136.04,136.28,135.63,136.28,13021.0,135.7448,135.9843,135.3357,135.9843,13021.0
2025-01-08 09:50:00,136.35,136.59,136.1,136.1,5031.0,136.0542,136.2936,135.8047,135.8047,5031.0
2025-01-08 10:00:00,136.15,136.93,136.02,136.93,7623.0,135.8546,136.6329,135.7249,136.6329,7623.0
2025-01-08 10:10:00,136.88,137.01,136.66,136.84,6025.0,136.583,136.7127,136.3635,136.5431,6025.0
2025-01-08 10:20:00,136.68,136.9,136.58,136.6,3974.0,136.3834,136.603,136.2837,136.3036,3974.0
2025-01-08 10:30:00,136.71,137.16,136.59,137.16,5130.0,136.4134,136.8624,136.2936,136.8624,5130.0
2025-01-08 10:40:00,137.13,137.13,136.84,137.0,3932.0,136.8325,136.8325,136.5431,136.7027,3932.0
2025-01-08 10:50:00,137.04,137.37,137.04,137.37,3688.0,136.7427,137.0719,136.7427,137.0719,3688.0
2025-01-08 11:00:00,137.31,137.31,136.99,137.08,6293.0,137.0121,137.0121,136.6928,136.7826,6293.0
2025-01-08 11:10:00,137.06,137.06,136.77,136.82,6569.0,136.7626,136.7626,136.4732,136.5231,6569.0
2025-01-08 11:20:00,136.82,137.17,136.82,137.17,9347.0,136.5231,136.8724,136.5231,136.8724,9347.0
2025-01-08 11:30:00,137.21,137.38,137.07,137.38,3380.0,136.9123,137.0819,136.7726,137.0819,3380.0
2025-01-08 11:40:00,137.44,137.47,137.23,137.34,4438.0,137.1418,137.1717,136.9322,137.042,4438.0
2025-01-08 11:50:00,137.31,137.53,137.14,137.53,31664.0,137.0121,137.2316,136.8424,137.2316,31664.0
2025-01-08 12:00:00,137.49,137.53,136.86,136.98,5973.0,137.1917,137.2316,136.563,136.6828,5973.0
2025-01-08 12:10:00,136.91,137.03,136.76,136.95,5138.0,136.6129,136.7327,136.4633,136.6529,5138.0
2025-01-08 12:20:00,137.03,137.15,136.89,136.9,3909.0,136.7327,136.8524,136.593,136.603,3909.0
2025-01-08 12:30:00,136.96,136.96,136.82,136.96,3422.0,136.6628,136.6628,136.5231,136.6628,3422.0
2025-01-08 12:40:00,136.89,136.98,136.66,136.67,14949.0,136.593,136.6828,136.3635,136.3735,14949.0
2025-01-08 12:50:00,136.68,137.07,136.68,137.03,2756.0,136.3834,136.7726,136.3834,136.7327,2756.0
2025-01-08 13:00:00,136.99,137.22,136.99,137.05,1201.0,136.6928,136.9223,136.6928,136.7526,1201.0
2025-01-08 13:10:00,136.98,137.18,136.92,137.08,7138.0,136.6828,136.8824,136.6229,136.7826,7138.0
2025-01-08 13:20:00,137.07,137.24,137.0,137.21,3434.0,136.7726,136.9422,136.7027,136.9123,3434.0
2025-01-08 13:30:00,137.14,137.31,137.1,137.31,4175.0,136.8424,137.0121,136.8025,137.0121,4175.0
2025-01-08 13:40:00,137.26,137.3,137.1,137.14,3205.0,136.9622,137.0021,136.8025,136.8424,3205.0
2025-01-08 13:50:00,137.07,137.11,136.8,136.97,4351.0,136.7726,136.8125,136.5032,136.6728,4351.0
2025-01-08 14:00:00,137.04,137.37,136.96,137.3,3431.0,136.7427,137.0719,136.6628,137.0021,3431.0
2025-01-08 14:10:00,137.39,137.39,137.09,137.23,4282.0,137.0919,137.0919,136.7925,136.9322,4282.0
2025-01-08 14:20:00,137.23,137.61,137.23,137.45,4722.0,136.9322,137.3114,136.9322,137.1518,4722.0
2025-01-08 14:30:00,137.45,137.46,137.32,137.44,4889.0,137.1518,137.1617,137.022,137.1418,4889.0
2025-01-08 14:40:00,137.36,137.55,137.31,137.55,49197.0,137.062,137.2515,137.0121,137.2515,49197.0
2025-01-08 14:50:00,137.61,137.64,137.42,137.42,11669.0,137.3114,137.3414,137.1218,137.1218,11669.0
2025-01-08 15:00:00,137.47,137.56,137.23,137.31,15888.0,137.1717,137.2615,136.9322,137.0121,15888.0
2025-01-08 15:10:00,137.34,137.35,137.1,137.1,21608.0,137.042,137.052,136.8025,136.8025,21608.0
2025-01-08 15:20:00,137.11,137.25,137.05,137.25,22852.0,136.8125,136.9522,136.7526,136.9522,22852.0
2025-01-08 15:30:00,137.19,137.48,137.17,137.33,22835.0,136.8923,137.1817,136.8724,137.032,22835.0
2025-01-08 15:40:00,137.34,137.55,137.3,137.33,23468.0,137.042,137.2515,137.0021,137.032,23468.0
2025-01-08 15:50:00,137.36,137.46,136.84,136.94,164176.0,137.062,137.1617,136.5431,136.6429,164176.0
2025-01-10 09:30:00,134.75,138.7,134.7,138.37,45311.0,134.4576,138.3991,134.4077,138.0698,45311.0
2025-01-10 09:40:00,138.53,140.14,138.23,139.34,50507.0,138.2294,139.8359,137.9301,139.0377,50507.0
2025-01-10 09:50:00,139.16,139.26,138.6,138.64,31531.0,138.8581,138.9578,138.2993,138.3392,31531.0
2025-01-10 10:00:00,138.64,138.7,137.92,137.97,37183.0,138.3392,138.3991,137.6207,137.6706,37183.0
2025-01-10 10:10:00,138.02,138.02,137.15,137.31,35653.0,137.7205,137.7205,136.8524,137.0121,35653.0
2025-01-10 10:20:00,137.3,138.37,137.3,138.03,20376.0,137.0021,138.0698,137.0021,137.7305,20376.0
2025-01-10 10:30:00,137.52,137.98,137.46,137.81,10988.0,137.2216,137.6806,137.1617,137.511,10988.0
2025-01-10 10:40:00,137.81,137.82,137.38,137.44,6673.0,137.511,137.521,137.0819,137.1418,6673.0
2025-01-10 10:50:00,137.43,137.85,137.29,137.84,5336.0,137.1318,137.5509,136.9921,137.5409,5336.0
2025-01-10 11:00:00,137.97,138.22,137.85,138.15,9206.0,137.6706,137.9201,137.5509,137.8502,9206.0
2025-01-10 11:10:00,138.15,138.25,137.9,138.04,18541.0,137.8502,137.95,137.6008,137.7405,18541.0
2025-01-10 11:20:00,138.1,138.3,137.95,138.05,6843.0,137.8004,137.9999,137.6507,137.7505,6843.0
2025-01-10 11:30:00,137.91,137.99,137.43,137.54,15968.0,137.6108,137.6906,137.1318,137.2416,15968.0
2025-01-10 11:40:00,137.5,137.69,137.08,137.08,26186.0,137.2017,137.3912,136.7826,136.7826,26186.0
2025-01-10 11:50:00,137.1,137.24,136.96,136.96,4132.0,136.8025,136.9422,136.6628,136.6628,4132.0
2025-01-10 12:00:00,136.96,137.26,136.8,136.86,11697.0,136.6628,136.9622,136.5032,136.563,11697.0
2025-01-10 12:10:00,136.85,137.25,136.85,137.25,2757.0,136.5531,136.9522,136.5531,136.9522,2757.0
2025-01-10 12:20:00,137.25,137.34,136.97,137.19,4606.0,136.9522,137.042,136.6728,136.8923,4606.0
2025-01-10 12:30:00,137.19,137.36,137.09,137.22,4523.0,136.8923,137.062,136.7925,136.9223,4523.0
2025-01-10 12:40:00,137.24,137.34,137.17,137.31,2566.0,136.9422,137.042,136.8724,137.0121,2566.0
2025-01-10 12:50:00,137.23,137.28,137.03,137.15,6282.0,136.9322,136.9821,136.7327,136.8524,6282.0
2025-01-10 13:00:00,137.04,137.25,136.96,137.25,2927.0,136.7427,136.9522,136.6628,136.9522,2927.0
2025-01-10 13:10:00,137.29,137.51,137.15,137.47,30193.0,136.9921,137.2116,136.8524,137.1717,30193.0
2025-01-10 13:20:00,137.48,137.64,137.34,137.35,22439.0,137.1817,137.3414,137.042,137.052,22439.0
2025-01-10 13:30:00,137.4,137.66,137.21,137.56,35578.0,137.1019,137.3613,136.9123,137.2615,35578.0
2025-01-10 13:40:00,137.78,137.98,137.71,137.82,5003.0,137.481,137.6806,137.4112,137.521,5003.0
2025-01-10 13:50:00,137.81,138.05,137.7,137.86,2573.0,137.511,137.7505,137.4012,137.5609,2573.0
2025-01-10 14:00:00,137.82,137.82,137.4,137.43,5822.0,137.521,137.521,137.1019,137.1318,5822.0
2025-01-10 14:10:00,137.4,137.78,137.4,137.63,8409.0,137.1019,137.481,137.1019,137.3314,8409.0
2025-01-10 14:20:00,137.68,138.1,137.65,137.92,6240.0,137.3813,137.8004,137.3513,137.6207,6240.0
2025-01-10 14:30:00,137.91,137.96,137.62,137.71,6552.0,137.6108,137.6607,137.3214,137.4112,6552.0
2025-01-10 14:40:00,137.61,137.99,137.61,137.94,8605.0,137.3114,137.6906,137.3114,137.6407,8605.0
2025-01-10 14:50:00,137.93,137.94,137.74,137.74,11529.0,137.6307,137.6407,137.4411,137.4411,11529.0
2025-01-10 15:00:00,137.74,137.76,137.41,137.45,14250.0,137.4411,137.4611,137.1119,137.1518,14250.0
2025-01-10 15:10:00,137.43,137.5,137.1,137.11,6997.0,137.1318,137.2017,136.8025,136.8125,6997.0
2025-01-10 15:20:00,137.17,137.41,137.08,137.08,8970.0,136.8724,137.1119,136.7826,136.7826,8970.0
2025-01-10 15:30:00,137.18,137.31,137.09,137.19,10047.0,136.8824,137.0121,136.7925,136.8923,10047.0
2025-01-10 15:40:00,137.08,137.51,137.05,137.18,24212.0,136.7826,137.2116,136.7526,136.8824,24212.0
2025-01-10 15:50:00,137.1,137.61,137.01,137.5,101699.0,136.8025,137.3114,136.7127,137.2017,101699.0
2025-01-13 09:30:00,137.22,139.11,137.0,138.76,24669.0,136.9223,138.8082,136.7027,138.4589,24669.0
2025-01-13 09:40:00,138.86,142.28,138.85,141.83,46568.0,138.5587,141.9713,138.5487,141.5223,46568.0
2025-01-13 09:50:00,141.91,142.09,141.08,141.63,19597.0,141.6021,141.7817,140.7739,141.3227,19597.0
2025-01-13 10:00:00,141.69,142.0,141.32,141.78,22271.0,141.3826,141.6919,141.0134,141.4724,22271.0
2025-01-13 10:10:00,141.84,142.07,141.11,142.07,17541.0,141.5322,141.7617,140.8038,141.7617,17541.0
2025-01-13 10:20:00,142.02,142.17,141.44,141.53,25558.0,141.7118,141.8615,141.1331,141.2229,25558.0
2025-01-13 10:30:00,141.57,142.08,141.42,141.84,19699.0,141.2628,141.7717,141.1132,141.5322,19699.0
2025-01-13 10:40:00,141.96,142.34,141.74,142.14,12047.0,141.652,142.0312,141.4325,141.8316,12047.0
2025-01-13 10:50:00,142.02,142.31,141.63,142.2,13061.0,141.7118,142.0012,141.3227,141.8915,13061.0
2025-01-13 11:00:00,142.22,142.49,141.89,142.33,18886.0,141.9114,142.1808,141.5821,142.0212,18886.0
2025-01-13 11:10:00,142.48,142.82,142.23,142.47,27511.0,142.1709,142.5101,141.9214,142.1609,27511.0
2025-01-13 11:20:00,142.53,142.53,141.98,142.22,7092.0,142.2207,142.2207,141.6719,141.9114,7092.0
2025-01-13 11:30:00,142.16,142.16,141.6,141.6,14644.0,141.8515,141.8515,141.2928,141.2928,14644.0
2025-01-13 11:40:00,141.67,141.94,141.41,141.57,15125.0,141.3626,141.632,141.1032,141.2628,15125.0
2025-01-13 11:50:00,141.44,141.67,141.12,141.12,14024.0,141.1331,141.3626,140.8138,140.8138,14024.0
2025-01-13 12:00:00,141.13,141.35,141.04,141.33,8248.0,140.8238,141.0433,140.734,141.0233,8248.0
2025-01-13 12:10:00,141.34,141.77,141.2,141.64,22809.0,141.0333,141.4624,140.8936,141.3327,22809.0
2025-01-13 12:20:00,141.68,141.89,141.5,141.87,27395.0,141.3726,141.5821,141.193,141.5622,27395.0
2025-01-13 12:30:00,141.86,141.86,141.49,141.61,12630.0,141.5522,141.5522,141.183,141.3027,12630.0
2025-01-13 12:40:00,141.6,142.14,141.6,142.1,13961.0,141.2928,141.8316,141.2928,141.7917,13961.0
2025-01-13 12:50:00,142.12,142.5,142.07,142.34,13636.0,141.8116,142.1908,141.7617,142.0312,13636.0
2025-01-13 13:00:00,142.43,142.44,142.1,142.19,14961.0,142.121,142.1309,141.7917,141.8815,14961.0
2025-01-13 13:10:00,142.27,142.4,142.24,142.33,10016.0,141.9613,142.091,141.9314,142.0212,10016.0
2025-01-13 13:20:00,142.35,142.4,142.08,142.28,20528.0,142.0411,142.091,141.7717,141.9713,20528.0
2025-01-13 13:30:00,142.28,142.36,142.0,142.29,16474.0,141.9713,142.0511,141.6919,141.9813,16474.0
2025-01-13 13:40:00,142.38,142.64,142.21,142.57,11938.0,142.0711,142.3305,141.9014,142.2607,11938.0
2025-01-13 13:50:00,142.61,142.78,142.43,142.68,8134.0,142.3006,142.4702,142.121,142.3704,8134.0
2025-01-13 14:00:00,142.68,142.68,142.34,142.5,13954.0,142.3704,142.3704,142.0312,142.1908,13954.0
2025-01-13 14:10:00,142.57,142.58,142.24,142.33,5654.0,142.2607,142.2706,141.9314,142.0212,5654.0
2025-01-13 14:20:00,142.25,142.31,142.05,142.29,10008.0,141.9414,142.0012,141.7418,141.9813,10008.0
2025-01-13 14:30:00,142.28,142.28,141.85,142.13,10929.0,141.9713,141.9713,141.5422,141.8216,10929.0
2025-01-13 14:40:00,142.16,142.19,141.52,141.52,18113.0,141.8515,141.8815,141.2129,141.2129,18113.0
2025-01-13 14:50:00,141.53,141.82,141.38,141.67,9717.0,141.2229,141.5123,141.0732,141.3626,9717.0
2025-01-13 15:00:00,141.66,141.81,141.55,141.73,23878.0,141.3526,141.5023,141.2429,141.4225,23878.0
2025-01-13 15:10:00,141.75,141.82,141.47,141.61,22841.0,141.4424,141.5123,141.163,141.3027,22841.0
2025-01-13 15:20:00,141.61,141.61,141.44,141.61,23896.0,141.3027,141.3027,141.1331,141.3027,23896.0
2025-01-13 15:30:00,141.58,141.74,141.58,141.69,10852.0,141.2728,141.4325,141.2728,141.3826,10852.0
2025-01-13 15:40:00,141.72,141.77,141.37,141.71,41298.0,141.4125,141.4624,141.0633,141.4025,41298.0
2025-01-13 15:50:00,141.75,142.15,141.75,141.95,94611.0,141.4424,141.8416,141.4424,141.642,94611.0
2025-01-14 09:30:00,142.0,144.46,141.98,143.88,61739.0,141.6919,144.1466,141.6719,143.5678,61739.0
2025-01-14 09:40:00,143.84,144.53,143.56,143.57,20583.0,143.5279,144.2164,143.2485,143.2585,20583.0
2025-01-14 09:50:00,143.56,144.41,143.5,144.02,20175.0,143.2485,144.0967,143.1886,143.7075,20175.0
2025-01-14 10:00:00,144.18,144.22,143.62,143.81,27939.0,143.8672,143.9071,143.3084,143.498,27939.0
2025-01-14 10:10:00,143.81,144.27,143.52,143.58,21588.0,143.498,143.957,143.2086,143.2685,21588.0
2025-01-14 10:20:00,143.5,143.56,142.75,142.81,28828.0,143.1886,143.2485,142.4403,142.5001,28828.0
2025-01-14 10:30:00,142.84,143.34,142.55,143.25,12708.0,142.5301,143.029,142.2407,142.9392,12708.0
2025-01-14 10:40:00,143.25,143.39,142.61,142.8,6501.0,142.9392,143.0789,142.3006,142.4902,6501.0
2025-01-14 10:50:00,142.66,142.67,141.73,142.03,16305.0,142.3505,142.3604,141.4225,141.7218,16305.0
2025-01-14 11:00:00,142.03,142.03,141.51,141.7,10169.0,141.7218,141.7218,141.203,141.3925,10169.0
2025-01-14 11:10:00,141.6,141.87,141.54,141.72,8261.0,141.2928,141.5622,141.2329,141.4125,8261.0
2025-01-14 11:20:00,141.66,141.73,141.18,141.31,10152.0,141.3526,141.4225,140.8737,141.0034,10152.0
2025-01-14 11:30:00,141.31,141.56,141.19,141.28,7846.0,141.0034,141.2528,140.8837,140.9735,7846.0
2025-01-14 11:40:00,141.34,141.63,141.22,141.26,7052.0,141.0333,141.3227,140.9136,140.9535,7052.0
2025-01-14 11:50:00,141.32,141.39,141.06,141.15,12620.0,141.0134,141.0832,140.7539,140.8437,12620.0
2025-01-14 12:00:00,140.98,141.09,140.6,140.61,11890.0,140.6741,140.7839,140.2949,140.3049,11890.0
2025-01-14 12:10:00,140.66,140.69,140.47,140.52,11593.0,140.3548,140.3847,140.1652,140.2151,11593.0
2025-01-14 12:20:00,140.5,140.52,140.15,140.51,18337.0,140.1951,140.2151,139.8459,140.2051,18337.0
2025-01-14 12:30:00,140.53,140.72,140.18,140.71,13904.0,140.2251,140.4147,139.8758,140.4047,13904.0
2025-01-14 12:40:00,140.72,140.93,140.59,140.87,6414.0,140.4147,140.6242,140.285,140.5643,6414.0
2025-01-14 12:50:00,140.87,141.05,140.77,140.96,7004.0,140.5643,140.744,140.4646,140.6541,7004.0
2025-01-14 13:00:00,140.89,141.61,140.89,141.45,14172.0,140.5843,141.3027,140.5843,141.1431,14172.0
2025-01-14 13:10:00,141.39,143.8,141.17,143.47,81391.0,141.0832,143.488,140.8637,143.1587,81391.0
2025-01-14 13:20:00,143.48,145.38,143.2,143.87,133527.0,143.1687,145.0646,142.8893,143.5578,133527.0
2025-01-14 13:30:00,143.84,143.94,143.45,143.91,38789.0,143.5279,143.6277,143.1387,143.5977,38789.0
2025-01-14 13:40:00,143.83,144.03,143.59,143.81,21968.0,143.5179,143.7175,143.2784,143.498,21968.0
2025-01-14 13:50:00,143.79,143.9,143.68,143.8,24445.0,143.478,143.5878,143.3682,143.488,24445.0
2025-01-14 14:00:00,143.75,144.36,143.66,144.0,46762.0,143.4381,144.0468,143.3483,143.6876,46762.0
2025-01-14 14:10:00,144.08,144.4,144.01,144.12,12784.0,143.7674,144.0867,143.6975,143.8073,12784.0
2025-01-14 14:20:00,144.16,144.47,144.15,144.44,23487.0,143.8472,144.1565,143.8372,144.1266,23487.0
2025-01-14 14:30:00,144.4,144.44,143.6,143.69,19396.0,144.0867,144.1266,143.2884,143.3782,19396.0
2025-01-14 14:40:00,143.69,143.69,143.4,143.55,23545.0,143.3782,143.3782,143.0889,143.2385,23545.0
2025-01-14 14:50:00,143.49,143.6,143.29,143.31,18834.0,143.1787,143.2884,142.9791,142.9991,18834.0
2025-01-14 15:00:00,143.37,143.5,143.06,143.17,14798.0,143.0589,143.1886,142.7496,142.8594,14798.0
2025-01-14 15:10:00,143.08,143.46,143.02,143.46,19767.0,142.7695,143.1487,142.7097,143.1487,19767.0
2025-01-14 15:20:00,143.46,143.95,143.45,143.81,26134.0,143.1487,143.6377,143.1387,143.498,26134.0
2025-01-14 15:30:00,143.85,143.85,142.76,143.04,51973.0,143.5379,143.5379,142.4502,142.7296,51973.0
2025-01-14 15:40:00,143.02,143.54,143.02,143.5,35862.0,142.7097,143.2286,142.7097,143.1886,35862.0
2025-01-14 15:50:00,143.53,144.04,143.32,143.39,283221.0,143.2186,143.7275,143.009,143.0789,283221.0
2025-01-15 09:30:00,144.14,146.33,144.14,146.0,64128.0,143.8272,146.0125,143.8272,145.6832,64128.0
2025-01-15 09:40:00,146.0,146.46,145.33,145.72,21572.0,145.6832,146.1422,145.0147,145.4038,21572.0
2025-01-15 09:50:00,145.78,146.02,145.1,145.28,60775.0,145.4637,145.7032,144.7852,144.9648,60775.0
2025-01-15 10:00:00,145.28,145.85,145.01,145.69,27545.0,144.9648,145.5335,144.6954,145.3739,27545.0
2025-01-15 10:10:00,145.69,146.35,145.55,146.12,25764.0,145.3739,146.0325,145.2342,145.803,25764.0
2025-01-15 10:20:00,146.11,146.5,145.75,145.99,30227.0,145.793,146.1821,145.4338,145.6732,30227.0
2025-01-15 10:30:00,146.0,146.44,145.49,145.75,41757.0,145.6832,146.1223,145.1743,145.4338,41757.0
2025-01-15 10:40:00,145.66,145.93,145.0,145.03,16037.0,145.344,145.6134,144.6854,144.7153,16037.0
2025-01-15 10:50:00,144.93,145.18,144.58,144.61,17056.0,144.6155,144.865,144.2663,144.2962,17056.0
2025-01-15 11:00:00,144.58,144.67,143.6,143.74,81488.0,144.2663,144.3561,143.2884,143.4281,81488.0
2025-01-15 11:10:00,143.74,144.06,140.01,140.81,92220.0,143.4281,143.7474,139.7062,140.5045,92220.0
2025-01-15 11:20:00,140.57,141.73,139.21,139.21,98792.0,140.265,141.4225,138.9079,138.9079,98792.0
2025-01-15 11:30:00,139.03,140.33,138.68,140.33,72992.0,138.7283,140.0255,138.3791,140.0255,72992.0
2025-01-15 11:40:00,140.26,142.34,140.22,142.34,63217.0,139.9557,142.0312,139.9158,142.0312,63217.0
2025-01-15 11:50:00,142.17,142.76,141.72,142.12,30145.0,141.8615,142.4502,141.4125,141.8116,30145.0
2025-01-15 12:00:00,142.14,142.35,142.05,142.28,4448.0,141.8316,142.0411,141.7418,141.9713,4448.0
2025-01-15 12:10:00,142.4,143.51,142.39,142.9,19420.0,142.091,143.1986,142.081,142.5899,19420.0
2025-01-15 12:20:00,143.02,143.66,142.92,143.37,16413.0,142.7097,143.3483,142.6099,143.0589,16413.0
2025-01-15 12:30:00,143.28,143.56,143.05,143.28,10438.0,142.9691,143.2485,142.7396,142.9691,10438.0
2025-01-15 12:40:00,143.32,143.82,143.31,143.72,8265.0,143.009,143.5079,142.9991,143.4082,8265.0
2025-01-15 12:50:00,143.55,143.71,143.27,143.59,17841.0,143.2385,143.3982,142.9591,143.2784,17841.0
2025-01-15 13:00:00,143.6,143.7,143.26,143.42,8647.0,143.2884,143.3882,142.9492,143.1088,8647.0
2025-01-15 13:10:00,143.42,143.62,143.11,143.62,11023.0,143.1088,143.3084,142.7995,143.3084,11023.0
2025-01-15 13:20:00,143.6,143.69,143.24,143.5,6175.0,143.2884,143.3782,142.9292,143.1886,6175.0
2025-01-15 13:30:00,143.51,143.55,143.03,143.41,12764.0,143.1986,143.2385,142.7197,143.0988,12764.0
2025-01-15 13:40:00,143.39,143.48,143.06,143.11,9161.0,143.0789,143.1687,142.7496,142.7995,9161.0
2025-01-15 13:50:00,143.1,143.24,142.89,142.94,8544.0,142.7895,142.9292,142.58,142.6299,8544.0
2025-01-15 14:00:00,143.09,143.15,142.8,143.06,8499.0,142.7795,142.8394,142.4902,142.7496,8499.0
2025-01-15 14:10:00,143.06,143.12,142.79,142.92,12320.0,142.7496,142.8095,142.4802,142.6099,12320.0
2025-01-15 14:20:00,142.78,143.07,142.48,142.96,16789.0,142.4702,142.7596,142.1709,142.6498,16789.0
2025-01-15 14:30:00,142.96,143.13,142.78,142.78,15722.0,142.6498,142.8194,142.4702,142.4702,15722.0
2025-01-15 14:40:00,142.78,143.04,142.78,142.93,7846.0,142.4702,142.7296,142.4702,142.6199,7846.0
2025-01-15 14:50:00,142.8,143.08,142.65,142.77,11294.0,142.4902,142.7695,142.3405,142.4602,11294.0
2025-01-15 15:00:00,142.8,143.25,142.75,143.25,10203.0,142.4902,142.9392,142.4403,142.9392,10203.0
2025-01-15 15:10:00,143.27,143.41,142.85,143.23,14479.0,142.9591,143.0988,142.54,142.9192,14479.0
2025-01-15 15:20:00,143.27,143.62,143.27,143.5,21516.0,142.9591,143.3084,142.9591,143.1886,21516.0
2025-01-15 15:30:00,143.47,143.63,142.77,142.8,27620.0,143.1587,143.3184,142.4602,142.4902,27620.0
2025-01-15 15:40:00,142.9,143.05,142.68,142.85,30170.0,142.5899,142.7396,142.3704,142.54,30170.0
2025-01-15 15:50:00,142.91,142.92,142.04,142.26,207911.0,142.5999,142.6099,141.7318,141.9513,207911.0
2025-01-16 09:30:00,142.78,142.78,141.17,141.77,31072.0,142.4702,142.4702,140.8637,141.4624,31072.0
2025-01-16 09:40:00,142.05,142.05,140.95,141.08,13731.0,141.7418,141.7418,140.6442,140.7739,13731.0
2025-01-16 09:50:00,141.1,141.2,140.43,140.43,11614.0,140.7938,140.8936,140.1253,140.1253,11614.0
2025-01-16 10:00:00,140.68,141.44,140.61,141.34,34493.0,140.3748,141.1331,140.3049,141.0333,34493.0
2025-01-16 10:10:00,141.33,142.22,141.13,142.18,47054.0,141.0233,141.9114,140.8238,141.8715,47054.0
2025-01-16 10:20:00,142.12,142.3,141.7,142.28,10523.0,141.8116,141.9912,141.3925,141.9713,10523.0
2025-01-16 10:30:00,142.41,142.94,142.36,142.77,10014.0,142.101,142.6299,142.0511,142.4602,10014.0
2025-01-16 10:40:00,142.73,143.07,142.57,142.97,7805.0,142.4203,142.7596,142.2607,142.6598,7805.0
2025-01-16 10:50:00,142.97,143.55,142.94,143.55,5747.0,142.6598,143.2385,142.6299,143.2385,5747.0
2025-01-16 11:00:00,143.59,144.09,143.57,144.0,7368.0,143.2784,143.7774,143.2585,143.6876,7368.0
2025-01-16 11:10:00,143.91,144.25,143.4,143.62,44815.0,143.5977,143.937,143.0889,143.3084,44815.0
2025-01-16 11:20:00,143.67,143.97,143.36,143.97,31858.0,143.3583,143.6576,143.0489,143.6576,31858.0
2025-01-16 11:30:00,144.03,144.03,143.46,143.48,4344.0,143.7175,143.7175,143.1487,143.1687,4344.0
2025-01-16 11:40:00,143.44,143.64,143.44,143.46,3470.0,143.1288,143.3283,143.1288,143.1487,3470.0
2025-01-16 11:50:00,143.4,143.95,143.31,143.89,5787.0,143.0889,143.6377,142.9991,143.5778,5787.0
2025-01-16 12:00:00,143.91,143.93,143.66,143.81,24067.0,143.5977,143.6177,143.3483,143.498,24067.0
2025-01-16 12:10:00,143.74,144.02,143.73,143.97,30940.0,143.4281,143.7075,143.4181,143.6576,30940.0
2025-01-16 12:20:00,143.88,143.99,143.82,143.94,5920.0,143.5678,143.6776,143.5079,143.6277,5920.0
2025-01-16 12:30:00,143.95,144.03,143.64,143.64,7902.0,143.6377,143.7175,143.3283,143.3283,7902.0
2025-01-16 12:40:00,143.6,143.7,143.55,143.55,4374.0,143.2884,143.3882,143.2385,143.2385,4374.0
2025-01-16 12:50:00,143.62,143.62,143.48,143.55,3879.0,143.3084,143.3084,143.1687,143.2385,3879.0
2025-01-16 13:00:00,143.47,143.62,143.21,143.38,5586.0,143.1587,143.3084,142.8993,143.0689,5586.0
2025-01-16 13:10:00,143.4,143.5,143.28,143.5,6851.0,143.0889,143.1886,142.9691,143.1886,6851.0
2025-01-16 13:20:00,143.53,143.72,143.52,143.59,15156.0,143.2186,143.4082,143.2086,143.2784,15156.0
2025-01-16 13:30:00,143.62,144.02,143.62,143.84,10083.0,143.3084,143.7075,143.3084,143.5279,10083.0
2025-01-16 13:40:00,143.81,143.87,143.71,143.83,5661.0,143.498,143.5578,143.3982,143.5179,5661.0
2025-01-16 13:50:00,143.8,143.95,143.78,143.9,4182.0,143.488,143.6377,143.468,143.5878,4182.0
2025-01-16 14:00:00,143.88,144.29,143.88,144.28,24199.0,143.5678,143.9769,143.5678,143.9669,24199.0
2025-01-16 14:10:00,144.28,144.29,144.1,144.21,17293.0,143.9669,143.9769,143.7873,143.8971,17293.0
2025-01-16 14:20:00,144.15,144.67,144.15,144.67,33845.0,143.8372,144.3561,143.8372,144.3561,33845.0
2025-01-16 14:30:00,144.69,144.69,144.5,144.51,7365.0,144.3761,144.3761,144.1865,144.1964,7365.0
2025-01-16 14:40:00,144.57,144.88,144.51,144.79,17758.0,144.2563,144.5656,144.1964,144.4758,17758.0
2025-01-16 14:50:00,144.83,144.85,144.58,144.62,18106.0,144.5158,144.5357,144.2663,144.3062,18106.0
2025-01-16 15:00:00,144.63,144.8,144.63,144.69,23338.0,144.3162,144.4858,144.3162,144.3761,23338.0
2025-01-16 15:10:00,144.71,144.9,144.54,144.54,39821.0,144.396,144.5856,144.2264,144.2264,39821.0
2025-01-16 15:20:00,144.59,144.7,144.46,144.5,17778.0,144.2763,144.386,144.1466,144.1865,17778.0
2025-01-16 15:30:00,144.51,144.94,144.46,144.86,23864.0,144.1964,144.6255,144.1466,144.5457,23864.0
2025-01-16 15:40:00,144.86,145.0,144.79,144.99,27567.0,144.5457,144.6854,144.4758,144.6754,27567.0
2025-01-16 15:50:00,144.94,145.11,144.45,144.77,158071.0,144.6255,144.7951,144.1366,144.4559,158071.0
2025-01-17 09:30:00,145.88,148.17,145.19,146.44,266436.0,145.5635,147.8485,144.875,146.1223,266436.0
2025-01-17 09:40:00,146.49,147.17,146.2,146.74,80335.0,146.1722,146.8507,145.8828,146.4216,80335.0
2025-01-17 09:50:00,146.74,147.86,146.6,147.34,33343.0,146.4216,147.5392,146.2819,147.0203,33343.0
2025-01-17 10:00:00,147.33,147.55,146.96,147.47,27481.0,147.0103,147.2299,146.6411,147.15,27481.0
2025-01-17 10:10:00,147.55,147.64,146.6,146.75,28289.0,147.2299,147.3197,146.2819,146.4316,28289.0
2025-01-17 10:20:00,146.79,147.3,146.79,147.17,19699.0,146.4715,146.9804,146.4715,146.8507,19699.0
2025-01-17 10:30:00,147.18,147.29,146.81,147.05,19481.0,146.8607,146.9704,146.4915,146.7309,19481.0
2025-01-17 10:40:00,147.06,147.46,146.88,147.36,22541.0,146.7409,147.14,146.5613,147.0403,22541.0
2025-01-17 10:50:00,147.34,147.54,147.19,147.4,22919.0,147.0203,147.2199,146.8706,147.0802,22919.0
2025-01-17 11:00:00,147.37,147.54,147.09,147.28,67425.0,147.0502,147.2199,146.7708,146.9604,67425.0
2025-01-17 11:10:00,147.23,147.64,147.01,147.32,19365.0,146.9105,147.3197,146.691,147.0003,19365.0
2025-01-17 11:20:00,147.33,147.45,147.13,147.27,21787.0,147.0103,147.1301,146.8108,146.9505,21787.0
2025-01-17 11:30:00,147.3,147.6,146.48,146.9,318497.0,146.9804,147.2797,146.1622,146.5813,318497.0
2025-01-17 11:40:00,146.9,147.37,146.71,146.8,28569.0,146.5813,147.0502,146.3917,146.4815,28569.0
2025-01-17 11:50:00,146.78,146.78,146.35,146.53,8618.0,146.4615,146.4615,146.0325,146.2121,8618.0
2025-01-17 12:00:00,146.54,146.63,146.24,146.59,11404.0,146.222,146.3118,145.9227,146.2719,11404.0
2025-01-17 12:10:00,146.56,146.96,146.46,146.89,15081.0,146.242,146.6411,146.1422,146.5713,15081.0
2025-01-17 12:20:00,146.83,147.18,146.57,147.02,37907.0,146.5114,146.8607,146.252,146.701,37907.0
2025-01-17 12:30:00,146.95,147.4,146.76,146.97,30343.0,146.6312,147.0802,146.4416,146.6511,30343.0
2025-01-17 12:40:00,146.9,146.99,146.72,146.75,28377.0,146.5813,146.6711,146.4017,146.4316,28377.0
2025-01-17 12:50:00,146.74,147.2,146.73,147.14,15780.0,146.4216,146.8806,146.4116,146.8207,15780.0
2025-01-17 13:00:00,147.14,147.34,146.91,147.33,8949.0,146.8207,147.0203,146.5912,147.0103,8949.0
2025-01-17 13:10:00,147.34,147.34,147.1,147.15,8145.0,147.0203,147.0203,146.7808,146.8307,8145.0
2025-01-17 13:20:00,147.15,147.22,147.05,147.06,7587.0,146.8307,146.9006,146.7309,146.7409,7587.0
2025-01-17 13:30:00,147.11,147.36,147.08,147.27,20686.0,146.7908,147.0403,146.7609,146.9505,20686.0
2025-01-17 13:40:00,147.35,148.3,147.04,147.17,106425.0,147.0303,147.9782,146.721,146.8507,106425.0
2025-01-17 13:50:00,147.08,147.41,146.81,147.36,29198.0,146.7609,147.0902,146.4915,147.0403,29198.0
2025-01-17 14:00:00,147.36,147.73,147.36,147.73,17475.0,147.0403,147.4095,147.0403,147.4095,17475.0
2025-01-17 14:10:00,147.74,148.04,147.7,147.91,24391.0,147.4194,147.7188,147.3795,147.5891,24391.0
2025-01-17 14:20:00,147.88,147.92,147.71,147.76,8613.0,147.5591,147.599,147.3895,147.4394,8613.0
2025-01-17 14:30:00,147.8,148.05,147.8,148.04,26187.0,147.4793,147.7288,147.4793,147.7188,26187.0
2025-01-17 14:40:00,148.04,148.15,147.75,147.94,22548.0,147.7188,147.8285,147.4294,147.619,22548.0
2025-01-17 14:50:00,147.94,147.97,147.72,147.97,21151.0,147.619,147.6489,147.3995,147.6489,21151.0
2025-01-17 15:00:00,147.99,148.02,147.76,147.9,84736.0,147.6689,147.6988,147.4394,147.5791,84736.0
2025-01-17 15:10:00,147.78,148.21,147.73,148.16,46985.0,147.4594,147.8884,147.4095,147.8385,46985.0
2025-01-17 15:20:00,148.16,148.24,147.89,148.02,34812.0,147.8385,147.9184,147.5691,147.6988,34812.0
2025-01-17 15:30:00,148.0,148.32,147.99,148.17,50986.0,147.6789,147.9982,147.6689,147.8485,50986.0
2025-01-17 15:40:00,148.17,148.46,148.16,148.3,100559.0,147.8485,148.1379,147.8385,147.9782,100559.0
2025-01-17 15:50:00,148.28,148.3,147.35,147.36,301282.0,147.9583,147.9782,147.0303,147.0403,301282.0
2025-01-21 09:30:00,148.67,150.0,148.01,149.31,70022.0,148.3474,149.6745,147.6889,148.986,70022.0
2025-01-21 09:40:00,149.31,151.04,149.31,150.47,45395.0,148.986,150.7123,148.986,150.1435,45395.0
2025-01-21 09:50:00,150.35,151.18,149.93,150.41,61314.0,150.0238,150.852,149.6047,150.0836,61314.0
2025-01-21 10:00:00,150.62,150.9,150.21,150.73,16498.0,150.2932,150.5726,149.8841,150.403,16498.0
2025-01-21 10:10:00,150.7,151.59,150.34,151.5,62738.0,150.373,151.2611,150.0138,151.1713,62738.0
2025-01-21 10:20:00,151.49,151.72,150.98,151.64,27609.0,151.1613,151.3908,150.6524,151.311,27609.0
2025-01-21 10:30:00,151.67,152.2,150.8,151.42,67636.0,151.3409,151.8698,150.4728,151.0915,67636.0
2025-01-21 10:40:00,151.45,151.54,150.94,151.08,13935.0,151.1214,151.2112,150.6125,150.7522,13935.0
2025-01-21 10:50:00,150.94,151.27,150.91,151.26,18162.0,150.6125,150.9418,150.5826,150.9318,18162.0
2025-01-21 11:00:00,151.16,151.34,150.86,150.94,28904.0,150.832,151.0116,150.5327,150.6125,28904.0
2025-01-21 11:10:00,150.9,151.6,150.79,151.49,26428.0,150.5726,151.2711,150.4628,151.1613,26428.0
2025-01-21 11:20:00,151.39,151.77,151.31,151.75,16812.0,151.0615,151.4407,150.9817,151.4207,16812.0
2025-01-21 11:30:00,151.75,152.03,151.67,151.97,28852.0,151.4207,151.7001,151.3409,151.6403,28852.0
2025-01-21 11:40:00,152.0,152.5,151.99,152.48,31930.0,151.6702,152.1691,151.6602,152.1492,31930.0
2025-01-21 11:50:00,152.44,152.49,152.15,152.31,23105.0,152.1092,152.1591,151.8199,151.9795,23105.0
2025-01-21 12:00:00,152.38,152.8,152.33,152.72,18899.0,152.0494,152.4685,151.9995,152.3886,18899.0
2025-01-21 12:10:00,152.7,152.75,152.36,152.71,17625.0,152.3687,152.4186,152.0294,152.3787,17625.0
2025-01-21 12:20:00,152.71,152.98,152.65,152.97,21406.0,152.3787,152.6481,152.3188,152.6381,21406.0
2025-01-21 12:30:00,152.93,153.08,152.84,153.08,12593.0,152.5982,152.7479,152.5084,152.7479,12593.0
2025-01-21 12:40:00,153.08,153.16,152.87,152.92,13681.0,152.7479,152.8277,152.5383,152.5882,13681.0
2025-01-21 12:50:00,152.99,152.99,152.7,152.72,30896.0,152.658,152.658,152.3687,152.3886,30896.0
2025-01-21 13:00:00,152.72,152.87,152.55,152.86,29025.0,152.3886,152.5383,152.219,152.5283,29025.0
2025-01-21 13:10:00,152.87,152.91,152.53,152.84,46914.0,152.5383,152.5782,152.199,152.5084,46914.0
2025-01-21 13:20:00,152.86,152.94,152.69,152.88,21671.0,152.5283,152.6082,152.3587,152.5483,21671.0
2025-01-21 13:30:00,152.86,152.94,152.69,152.72,13454.0,152.5283,152.6082,152.3587,152.3886,13454.0
2025-01-21 13:40:00,152.72,152.82,152.63,152.65,19308.0,152.3886,152.4884,152.2988,152.3188,19308.0
2025-01-21 13:50:00,152.73,153.0,152.56,152.93,16633.0,152.3986,152.668,152.229,152.5982,16633.0
2025-01-21 14:00:00,152.95,153.1,152.79,153.03,17093.0,152.6181,152.7678,152.4585,152.698,17093.0
2025-01-21 14:10:00,153.09,153.18,152.9,152.97,28324.0,152.7578,152.8476,152.5682,152.6381,28324.0
2025-01-21 14:20:00,152.97,152.97,152.69,152.81,43692.0,152.6381,152.6381,152.3587,152.4784,43692.0
2025-01-21 14:30:00,152.78,152.78,152.55,152.67,45335.0,152.4485,152.4485,152.219,152.3387,45335.0
2025-01-21 14:40:00,152.74,152.79,152.65,152.74,31831.0,152.4086,152.4585,152.3188,152.4086,31831.0
2025-01-21 14:50:00,152.75,153.01,152.7,152.96,13630.0,152.4186,152.678,152.3687,152.6281,13630.0
2025-01-21 15:00:00,152.97,152.97,152.52,152.65,32958.0,152.6381,152.6381,152.1891,152.3188,32958.0
2025-01-21 15:10:00,152.69,152.75,151.99,152.53,51390.0,152.3587,152.4186,151.6602,152.199,51390.0
2025-01-21 15:20:00,152.49,152.9,152.47,152.75,32890.0,152.1591,152.5682,152.1392,152.4186,32890.0
2025-01-21 15:30:00,152.76,152.8,152.26,152.36,50525.0,152.4285,152.4685,151.9296,152.0294,50525.0
2025-01-21 15:40:00,152.33,152.71,152.22,152.58,56833.0,151.9995,152.3787,151.8897,152.2489,56833.0
2025-01-21 15:50:00,152.59,152.69,152.33,152.52,283894.0,152.2589,152.3587,151.9995,152.1891,283894.0
2025-01-22 09:30:00,152.83,153.5,151.86,152.72,63311.0,152.4984,153.1669,151.5305,152.3886,63311.0
2025-01-22 09:40:00,152.83,153.08,152.0,152.25,7225.0,152.4984,152.7479,151.6702,151.9197,7225.0
2025-01-22 09:50:00,152.16,152.71,152.16,152.57,10415.0,151.8298,152.3787,151.8298,152.239,10415.0
2025-01-22 10:00:00,152.57,153.18,152.27,153.0,15841.0,152.239,152.8476,151.9396,152.668,15841.0
2025-01-22 10:10:00,153.0,153.18,152.59,153.18,34586.0,152.668,152.8476,152.2589,152.8476,34586.0
2025-01-22 10:20:00,153.04,153.3,152.79,153.07,21466.0,152.7079,152.9674,152.4585,152.7379,21466.0
2025-01-22 10:30:00,153.17,153.2,152.67,152.93,10022.0,152.8377,152.8676,152.3387,152.5982,10022.0
2025-01-22 10:40:00,153.12,153.29,152.81,152.87,13140.0,152.7878,152.9574,152.4784,152.5383,13140.0
2025-01-22 10:50:00,152.87,152.92,152.5,152.8,8103.0,152.5383,152.5882,152.1691,152.4685,8103.0
2025-01-22 11:00:00,152.82,152.98,152.66,152.78,10344.0,152.4884,152.6481,152.3288,152.4485,10344.0
2025-01-22 11:10:00,152.81,152.96,152.53,152.56,10530.0,152.4784,152.6281,152.199,152.229,10530.0
2025-01-22 11:20:00,152.53,152.7,152.28,152.7,5828.0,152.199,152.3687,151.9496,152.3687,5828.0
2025-01-22 11:30:00,152.71,153.25,152.71,153.25,9528.0,152.3787,152.9175,152.3787,152.9175,9528.0
2025-01-22 11:40:00,153.28,153.32,152.93,153.06,7790.0,152.9474,152.9873,152.5982,152.7279,7790.0
2025-01-22 11:50:00,153.06,153.54,153.05,153.44,14002.0,152.7279,153.2069,152.7179,153.1071,14002.0
2025-01-22 12:00:00,153.31,153.47,152.88,153.15,10381.0,152.9774,153.137,152.5483,152.8177,10381.0
2025-01-22 12:10:00,153.15,153.76,153.13,153.65,70078.0,152.8177,153.4264,152.7977,153.3166,70078.0
2025-01-22 12:20:00,153.58,153.58,153.02,153.09,11420.0,153.2468,153.2468,152.688,152.7578,11420.0
2025-01-22 12:30:00,153.18,153.19,152.91,153.15,7464.0,152.8476,152.8576,152.5782,152.8177,7464.0
2025-01-22 12:40:00,153.06,153.15,152.74,152.74,10359.0,152.7279,152.8177,152.4086,152.4086,10359.0
2025-01-22 12:50:00,152.82,152.82,152.48,152.58,6117.0,152.4884,152.4884,152.1492,152.2489,6117.0
2025-01-22 13:00:00,152.58,152.63,152.43,152.48,16533.0,152.2489,152.2988,152.0993,152.1492,16533.0
2025-01-22 13:10:00,152.5,152.5,152.26,152.44,7317.0,152.1691,152.1691,151.9296,152.1092,7317.0
2025-01-22 13:20:00,152.44,152.94,152.41,152.86,34849.0,152.1092,152.6082,152.0793,152.5283,34849.0
2025-01-22 13:30:00,152.88,153.02,152.87,152.93,36055.0,152.5483,152.688,152.5383,152.5982,36055.0
2025-01-22 13:40:00,152.93,153.0,152.22,152.28,23813.0,152.5982,152.668,151.8897,151.9496,23813.0
2025-01-22 13:50:00,152.26,152.46,152.15,152.23,16404.0,151.9296,152.1292,151.8199,151.8997,16404.0
2025-01-22 14:00:00,152.33,152.43,152.25,152.28,12522.0,151.9995,152.0993,151.9197,151.9496,12522.0
2025-01-22 14:10:00,152.28,152.31,151.72,151.87,15737.0,151.9496,151.9795,151.3908,151.5405,15737.0
2025-01-22 14:20:00,151.89,152.06,151.8,151.86,29005.0,151.5604,151.7301,151.4706,151.5305,29005.0
2025-01-22 14:30:00,151.88,152.24,151.8,152.18,15555.0,151.5505,151.9097,151.4706,151.8498,15555.0
2025-01-22 14:40:00,152.18,152.38,152.08,152.37,14752.0,151.8498,152.0494,151.75,152.0394,14752.0
2025-01-22 14:50:00,152.32,152.43,152.04,152.14,12746.0,151.9895,152.0993,151.7101,151.8099,12746.0
2025-01-22 15:00:00,152.14,152.23,152.03,152.09,11155.0,151.8099,151.8997,151.7001,151.76,11155.0
2025-01-22 15:10:00,152.08,152.09,151.79,151.84,10600.0,151.75,151.76,151.4607,151.5105,10600.0
2025-01-22 15:20:00,151.84,152.02,151.75,151.99,22182.0,151.5105,151.6902,151.4207,151.6602,22182.0
2025-01-22 15:30:00,152.0,152.12,151.91,151.97,32853.0,151.6702,151.7899,151.5804,151.6403,32853.0
2025-01-22 15:40:00,151.97,152.26,151.83,152.13,55914.0,151.6403,151.9296,151.5006,151.7999,55914.0
2025-01-22 15:50:00,152.18,153.07,152.14,152.57,242463.0,151.8498,152.7379,151.8099,152.239,242463.0
2025-01-23 09:30:00,152.83,152.96,148.99,148.99,49883.0,152.4984,152.6281,148.6667,148.6667,49883.0
2025-01-23 09:40:00,149.17,149.32,148.18,148.7,43855.0,148.8463,148.996,147.8585,148.3774,43855.0
2025-01-23 09:50:00,148.64,149.59,148.42,149.59,15859.0,148.3175,149.2654,148.098,149.2654,15859.0
2025-01-23 10:00:00,149.62,150.79,149.5,150.66,30871.0,149.2954,150.4628,149.1756,150.3331,30871.0
2025-01-23 10:10:00,150.72,151.32,150.59,151.32,18346.0,150.393,150.9917,150.2633,150.9917,18346.0
2025-01-23 10:20:00,151.24,151.43,150.89,150.92,11138.0,150.9118,151.1014,150.5626,150.5925,11138.0
2025-01-23 10:30:00,150.87,151.4,150.87,151.2,12635.0,150.5426,151.0715,150.5426,150.8719,12635.0
2025-01-23 10:40:00,151.15,151.9,151.14,151.63,8621.0,150.822,151.5704,150.8121,151.301,8621.0
2025-01-23 10:50:00,151.8,152.02,151.7,151.76,8439.0,151.4706,151.6902,151.3708,151.4307,8439.0
2025-01-23 11:00:00,151.75,151.95,151.56,151.68,8945.0,151.4207,151.6203,151.2312,151.3509,8945.0
2025-01-23 11:10:00,151.73,152.24,151.53,152.1,13556.0,151.4008,151.9097,151.2012,151.77,13556.0
2025-01-23 11:20:00,152.11,152.51,152.09,152.26,10026.0,151.78,152.1791,151.76,151.9296,10026.0
2025-01-23 11:30:00,152.29,152.31,151.93,152.06,5888.0,151.9596,151.9795,151.6003,151.7301,5888.0
2025-01-23 11:40:00,152.18,152.22,151.47,151.87,18251.0,151.8498,151.8897,151.1413,151.5405,18251.0
2025-01-23 11:50:00,152.06,152.06,151.65,151.74,17524.0,151.7301,151.7301,151.321,151.4108,17524.0
2025-01-23 12:00:00,151.67,152.21,151.67,152.08,26782.0,151.3409,151.8797,151.3409,151.75,26782.0
2025-01-23 12:10:00,152.12,152.51,152.1,152.14,17772.0,151.7899,152.1791,151.77,151.8099,17772.0
2025-01-23 12:20:00,152.18,152.76,152.17,152.36,24028.0,151.8498,152.4285,151.8398,152.0294,24028.0
2025-01-23 12:30:00,152.15,152.25,151.97,152.24,3039.0,151.8199,151.9197,151.6403,151.9097,3039.0
2025-01-23 12:40:00,152.18,152.26,152.11,152.11,11355.0,151.8498,151.9296,151.78,151.78,11355.0
2025-01-23 12:50:00,152.13,152.17,151.97,152.05,4871.0,151.7999,151.8398,151.6403,151.7201,4871.0
2025-01-23 13:00:00,152.04,152.05,151.86,151.98,7260.0,151.7101,151.7201,151.5305,151.6502,7260.0
2025-01-23 13:10:00,151.94,151.95,151.79,151.79,5945.0,151.6103,151.6203,151.4607,151.4607,5945.0
2025-01-23 13:20:00,151.75,151.98,151.73,151.94,6018.0,151.4207,151.6502,151.4008,151.6103,6018.0
2025-01-23 13:30:00,151.98,152.13,151.9,152.11,4220.0,151.6502,151.7999,151.5704,151.78,4220.0
2025-01-23 13:40:00,152.06,152.19,151.95,152.17,8749.0,151.7301,151.8598,151.6203,151.8398,8749.0
2025-01-23 13:50:00,152.11,152.19,152.01,152.12,4017.0,151.78,151.8598,151.6802,151.7899,4017.0
2025-01-23 14:00:00,152.21,152.21,151.95,151.96,3792.0,151.8797,151.8797,151.6203,151.6303,3792.0
2025-01-23 14:10:00,151.96,152.02,151.72,151.81,4646.0,151.6303,151.6902,151.3908,151.4806,4646.0
2025-01-23 14:20:00,151.81,151.9,151.72,151.81,9549.0,151.4806,151.5704,151.3908,151.4806,9549.0
2025-01-23 14:30:00,151.75,151.99,151.73,151.73,10841.0,151.4207,151.6602,151.4008,151.4008,10841.0
2025-01-23 14:40:00,151.84,152.06,151.83,151.95,7509.0,151.5105,151.7301,151.5006,151.6203,7509.0
2025-01-23 14:50:00,151.94,152.03,151.9,151.95,10991.0,151.6103,151.7001,151.5704,151.6203,10991.0
2025-01-23 15:00:00,151.95,152.07,151.84,152.06,15167.0,151.6203,151.74,151.5105,151.7301,15167.0
2025-01-23 15:10:00,152.07,152.14,151.96,152.08,10885.0,151.74,151.8099,151.6303,151.75,10885.0
2025-01-23 15:20:00,152.08,152.28,152.04,152.26,12200.0,151.75,151.9496,151.7101,151.9296,12200.0
2025-01-23 15:30:00,152.27,152.5,152.1,152.44,16117.0,151.9396,152.1691,151.77,152.1092,16117.0
2025-01-23 15:40:00,152.43,152.56,152.29,152.35,16787.0,152.0993,152.229,151.9596,152.0194,16787.0
2025-01-23 15:50:00,152.34,152.61,152.15,152.47,95177.0,152.0095,152.2789,151.8199,152.1392,95177.0
2025-01-24 09:30:00,152.1,152.45,152.0,152.0,21830.0,151.77,152.1192,151.6702,151.6702,21830.0
2025-01-24 09:40:00,151.98,152.16,151.75,152.0,7906.0,151.6502,151.8298,151.4207,151.6702,7906.0
2025-01-24 09:50:00,152.0,152.29,151.78,152.17,18504.0,151.6702,151.9596,151.4507,151.8398,18504.0
2025-01-24 10:00:00,152.38,152.38,151.83,152.11,12561.0,152.0494,152.0494,151.5006,151.78,12561.0
2025-01-24 10:10:00,152.22,152.74,151.98,152.48,14460.0,151.8897,152.4086,151.6502,152.1492,14460.0
2025-01-24 10:20:00,152.37,152.55,152.29,152.31,8537.0,152.0394,152.219,151.9596,151.9795,8537.0
2025-01-24 10:30:00,152.31,152.6,151.93,152.05,13441.0,151.9795,152.2689,151.6003,151.7201,13441.0
2025-01-24 10:40:00,152.06,152.44,151.71,152.25,9399.0,151.7301,152.1092,151.3808,151.9197,9399.0
2025-01-24 10:50:00,152.24,152.58,152.24,152.44,28620.0,151.9097,152.2489,151.9097,152.1092,28620.0
2025-01-24 11:00:00,152.44,152.53,152.1,152.33,12252.0,152.1092,152.199,151.77,151.9995,12252.0
2025-01-24 11:10:00,152.33,152.71,152.16,152.54,14617.0,151.9995,152.3787,151.8298,152.209,14617.0
2025-01-24 11:20:00,152.41,152.49,152.23,152.28,4897.0,152.0793,152.1591,151.8997,151.9496,4897.0
2025-01-24 11:30:00,152.38,152.59,152.31,152.4,7599.0,152.0494,152.2589,151.9795,152.0693,7599.0
2025-01-24 11:40:00,152.48,152.6,152.27,152.35,16926.0,152.1492,152.2689,151.9396,152.0194,16926.0
2025-01-24 11:50:00,152.36,152.62,152.3,152.53,8887.0,152.0294,152.2889,151.9695,152.199,8887.0
2025-01-24 12:00:00,152.52,152.62,152.39,152.56,7490.0,152.1891,152.2889,152.0593,152.229,7490.0
2025-01-24 12:10:00,152.59,152.62,152.24,152.31,14414.0,152.2589,152.2889,151.9097,151.9795,14414.0
2025-01-24 12:20:00,152.36,152.36,151.89,151.97,17392.0,152.0294,152.0294,151.5604,151.6403,17392.0
2025-01-24 12:30:00,152.06,152.68,151.83,152.68,13649.0,151.7301,152.3487,151.5006,152.3487,13649.0
2025-01-24 12:40:00,152.68,152.77,152.36,152.37,17871.0,152.3487,152.4385,152.0294,152.0394,17871.0
2025-01-24 12:50:00,152.37,152.45,152.28,152.36,4861.0,152.0394,152.1192,151.9496,152.0294,4861.0
2025-01-24 13:00:00,152.3,152.41,152.23,152.41,5160.0,151.9695,152.0793,151.8997,152.0793,5160.0
2025-01-24 13:10:00,152.41,152.58,152.24,152.38,7959.0,152.0793,152.2489,151.9097,152.0494,7959.0
2025-01-24 13:20:00,152.46,152.46,152.28,152.34,9562.0,152.1292,152.1292,151.9496,152.0095,9562.0
2025-01-24 13:30:00,152.33,152.52,152.31,152.47,15679.0,151.9995,152.1891,151.9795,152.1392,15679.0
2025-01-24 13:40:00,152.53,152.58,152.14,152.53,16233.0,152.199,152.2489,151.8099,152.199,16233.0
2025-01-24 13:50:00,152.53,152.56,152.21,152.22,16847.0,152.199,152.229,151.8797,151.8897,16847.0
2025-01-24 14:00:00,152.28,152.37,152.11,152.12,17949.0,151.9496,152.0394,151.78,151.7899,17949.0
2025-01-24 14:10:00,152.11,152.37,152.08,152.17,16934.0,151.78,152.0394,151.75,151.8398,16934.0
2025-01-24 14:20:00,152.17,152.18,151.9,152.08,23177.0,151.8398,151.8498,151.5704,151.75,23177.0
2025-01-24 14:30:00,152.12,152.31,152.12,152.18,4888.0,151.7899,151.9795,151.7899,151.8498,4888.0
2025-01-24 14:40:00,152.2,152.33,152.15,152.15,6722.0,151.8698,151.9995,151.8199,151.8199,6722.0
2025-01-24 14:50:00,152.19,152.29,152.13,152.17,21542.0,151.8598,151.9596,151.7999,151.8398,21542.0
2025-01-24 15:00:00,152.1,152.17,151.89,151.9,22859.0,151.77,151.8398,151.5604,151.5704,22859.0
2025-01-24 15:10:00,151.93,152.04,151.9,151.9,32645.0,151.6003,151.7101,151.5704,151.5704,32645.0
2025-01-24 15:20:00,151.9,151.97,151.6,151.77,50735.0,151.5704,151.6403,151.2711,151.4407,50735.0
2025-01-24 15:30:00,151.78,151.81,151.55,151.56,26220.0,151.4507,151.4806,151.2212,151.2312,26220.0
2025-01-24 15:40:00,151.54,151.7,151.52,151.61,62227.0,151.2112,151.3708,151.1912,151.281,62227.0
2025-01-24 15:50:00,151.61,151.67,150.78,151.45,416126.0,151.281,151.3409,150.4528,151.1214,416126.0
2025-01-27 09:30:00,151.56,152.22,150.27,150.76,46276.0,151.2312,151.8897,149.9439,150.4329,46276.0
2025-01-27 09:40:00,150.51,150.92,149.37,149.37,28206.0,150.1834,150.5925,149.0459,149.0459,28206.0
2025-01-27 09:50:00,149.33,150.0,148.73,149.93,34709.0,149.006,149.6745,148.4073,149.6047,34709.0
2025-01-27 10:00:00,149.94,150.72,149.83,150.39,43670.0,149.6147,150.393,149.5049,150.0637,43670.0
2025-01-27 10:10:00,150.33,150.5,149.89,150.31,26546.0,150.0038,150.1735,149.5648,149.9839,26546.0
2025-01-27 10:20:00,150.32,150.63,149.7,149.83,26356.0,149.9938,150.3032,149.3752,149.5049,26356.0
2025-01-27 10:30:00,149.82,150.52,149.75,150.22,17334.0,149.4949,150.1934,149.4251,149.8941,17334.0
2025-01-27 10:40:00,150.14,150.48,149.98,150.03,19237.0,149.8142,150.1535,149.6546,149.7045,19237.0
2025-01-27 10:50:00,150.2,150.35,149.95,150.02,10407.0,149.8741,150.0238,149.6246,149.6945,10407.0
2025-01-27 11:00:00,150.08,150.2,149.87,149.95,25137.0,149.7544,149.8741,149.5448,149.6246,25137.0
2025-01-27 11:10:00,149.95,150.75,149.85,150.56,68395.0,149.6246,150.4229,149.5249,150.2333,68395.0
2025-01-27 11:20:00,150.68,151.22,150.68,150.99,11923.0,150.3531,150.8919,150.3531,150.6624,11923.0
2025-01-27 11:30:00,151.03,151.14,150.73,150.78,30881.0,150.7023,150.8121,150.403,150.4528,30881.0
2025-01-27 11:40:00,150.67,150.69,150.36,150.37,13059.0,150.3431,150.363,150.0338,150.0437,13059.0
2025-01-27 11:50:00,150.38,150.54,150.22,150.26,18307.0,150.0537,150.2134,149.8941,149.934,18307.0
2025-01-27 12:00:00,150.23,150.5,150.09,150.43,20640.0,149.904,150.1735,149.7643,150.1036,20640.0
2025-01-27 12:10:00,150.51,150.88,150.43,150.76,17675.0,150.1834,150.5526,150.1036,150.4329,17675.0
2025-01-27 12:20:00,150.81,151.35,150.71,151.31,12918.0,150.4828,151.0216,150.383,150.9817,12918.0
2025-01-27 12:30:00,151.31,151.51,151.26,151.39,3186.0,150.9817,151.1813,150.9318,151.0615,3186.0
2025-01-27 12:40:00,151.32,151.39,151.19,151.23,8737.0,150.9917,151.0615,150.862,150.9019,8737.0
2025-01-27 12:50:00,151.22,151.27,150.87,150.87,6964.0,150.8919,150.9418,150.5426,150.5426,6964.0
2025-01-27 13:00:00,150.84,150.9,150.57,150.8,9213.0,150.5127,150.5726,150.2433,150.4728,9213.0
2025-01-27 13:10:00,150.81,150.89,150.69,150.71,8275.0,150.4828,150.5626,150.363,150.383,8275.0
2025-01-27 13:20:00,150.72,150.73,150.54,150.55,8210.0,150.393,150.403,150.2134,150.2233,8210.0
2025-01-27 13:30:00,150.55,150.89,150.52,150.79,24986.0,150.2233,150.5626,150.1934,150.4628,24986.0
2025-01-27 13:40:00,150.82,150.91,150.64,150.65,10444.0,150.4928,150.5826,150.3131,150.3231,10444.0
2025-01-27 13:50:00,150.72,150.78,150.45,150.61,15087.0,150.393,150.4528,150.1236,150.2832,15087.0
2025-01-27 14:00:00,150.59,151.16,150.59,150.79,16254.0,150.2633,150.832,150.2633,150.4628,16254.0
2025-01-27 14:10:00,150.81,151.03,150.69,150.94,18502.0,150.4828,150.7023,150.363,150.6125,18502.0
2025-01-27 14:20:00,151.01,151.2,150.85,151.2,27049.0,150.6823,150.8719,150.5227,150.8719,27049.0
2025-01-27 14:30:00,151.15,151.33,151.08,151.25,13226.0,150.822,151.0016,150.7522,150.9218,13226.0
2025-01-27 14:40:00,151.25,151.31,150.95,151.16,21713.0,150.9218,150.9817,150.6225,150.832,21713.0
2025-01-27 14:50:00,151.16,151.48,151.13,151.16,9556.0,150.832,151.1513,150.8021,150.832,9556.0
2025-01-27 15:00:00,151.16,151.21,150.61,150.68,17268.0,150.832,150.8819,150.2832,150.3531,17268.0
2025-01-27 15:10:00,150.68,151.09,150.68,151.02,18586.0,150.3531,150.7622,150.3531,150.6923,18586.0
2025-01-27 15:20:00,151.07,151.38,151.07,151.13,46881.0,150.7422,151.0515,150.7422,150.8021,46881.0
2025-01-27 15:30:00,151.13,151.15,150.84,150.88,23195.0,150.8021,150.822,150.5127,150.5526,23195.0
2025-01-27 15:40:00,150.87,151.34,150.78,151.0,89085.0,150.5426,151.0116,150.4528,150.6724,89085.0
2025-01-27 15:50:00,151.0,151.01,150.58,150.98,398292.0,150.6724,150.6823,150.2533,150.6524,398292.0
2025-01-28 09:30:00,152.61,153.24,151.08,151.55,45099.0,152.2789,152.9075,150.7522,151.2212,45099.0
2025-01-28 09:40:00,151.64,152.89,151.3,152.09,29134.0,151.311,152.5583,150.9717,151.76,29134.0
2025-01-28 09:50:00,152.09,152.44,151.68,152.44,18752.0,151.76,152.1092,151.3509,152.1092,18752.0
2025-01-28 10:00:00,152.52,152.87,152.35,152.78,27685.0,152.1891,152.5383,152.0194,152.4485,27685.0
2025-01-28 10:10:00,152.67,152.93,152.47,152.87,18217.0,152.3387,152.5982,152.1392,152.5383,18217.0
2025-01-28 10:20:00,152.84,153.04,152.6,152.97,14970.0,152.5084,152.7079,152.2689,152.6381,14970.0
2025-01-28 10:30:00,153.03,153.24,152.67,152.88,18538.0,152.698,152.9075,152.3387,152.5483,18538.0
2025-01-28 10:40:00,152.95,153.2,152.83,153.1,24150.0,152.6181,152.8676,152.4984,152.7678,24150.0
2025-01-28 10:50:00,153.07,153.17,152.47,152.69,49819.0,152.7379,152.8377,152.1392,152.3587,49819.0
2025-01-28 11:00:00,152.76,152.84,152.35,152.35,12738.0,152.4285,152.5084,152.0194,152.0194,12738.0
2025-01-28 11:10:00,152.39,152.54,151.94,152.02,19199.0,152.0593,152.209,151.6103,151.6902,19199.0
2025-01-28 11:20:00,151.97,151.99,151.14,151.27,22610.0,151.6403,151.6602,150.8121,150.9418,22610.0
2025-01-28 11:30:00,151.36,151.38,150.8,150.8,10568.0,151.0316,151.0515,150.4728,150.4728,10568.0
2025-01-28 11:40:00,150.72,151.01,150.52,150.94,7745.0,150.393,150.6823,150.1934,150.6125,7745.0
2025-01-28 11:50:00,150.96,151.29,150.64,151.19,11011.0,150.6325,150.9617,150.3131,150.862,11011.0
2025-01-28 12:00:00,151.11,151.39,151.0,151.28,18213.0,150.7821,151.0615,150.6724,150.9518,18213.0
2025-01-28 12:10:00,151.28,151.28,150.81,150.91,9009.0,150.9518,150.9518,150.4828,150.5826,9009.0
2025-01-28 12:20:00,150.98,151.11,150.9,151.09,6259.0,150.6524,150.7821,150.5726,150.7622,6259.0
2025-01-28 12:30:00,151.08,151.11,150.92,150.98,9206.0,150.7522,150.7821,150.5925,150.6524,9206.0
2025-01-28 12:40:00,151.04,151.4,150.94,151.4,20278.0,150.7123,151.0715,150.6125,151.0715,20278.0
2025-01-28 12:50:00,151.4,151.53,151.33,151.4,14121.0,151.0715,151.2012,151.0016,151.0715,14121.0
2025-01-28 13:00:00,151.55,151.91,151.4,151.8,22443.0,151.2212,151.5804,151.0715,151.4706,22443.0
2025-01-28 13:10:00,151.85,152.3,151.85,152.3,9146.0,151.5205,151.9695,151.5205,151.9695,9146.0
2025-01-28 13:20:00,152.28,152.29,152.17,152.21,12841.0,151.9496,151.9596,151.8398,151.8797,12841.0
2025-01-28 13:30:00,152.22,152.34,151.97,151.97,14049.0,151.8897,152.0095,151.6403,151.6403,14049.0
2025-01-28 13:40:00,151.96,152.05,151.69,151.82,5886.0,151.6303,151.7201,151.3609,151.4906,5886.0
2025-01-28 13:50:00,151.82,151.89,151.6,151.66,13497.0,151.4906,151.5604,151.2711,151.3309,13497.0
2025-01-28 14:00:00,151.65,151.7,151.49,151.58,11034.0,151.321,151.3708,151.1613,151.2511,11034.0
2025-01-28 14:10:00,151.58,151.58,151.34,151.34,9442.0,151.2511,151.2511,151.0116,151.0116,9442.0
2025-01-28 14:20:00,151.4,151.67,151.4,151.64,12400.0,151.0715,151.3409,151.0715,151.311,12400.0
2025-01-28 14:30:00,151.61,151.63,151.4,151.47,12946.0,151.281,151.301,151.0715,151.1413,12946.0
2025-01-28 14:40:00,151.44,151.61,151.4,151.55,14200.0,151.1114,151.281,151.0715,151.2212,14200.0
2025-01-28 14:50:00,151.58,151.62,151.28,151.34,84836.0,151.2511,151.291,150.9518,151.0116,84836.0
2025-01-28 15:00:00,151.35,151.43,151.26,151.27,30833.0,151.0216,151.1014,150.9318,150.9418,30833.0
2025-01-28 15:10:00,151.25,151.34,151.16,151.31,18162.0,150.9218,151.0116,150.832,150.9817,18162.0
2025-01-28 15:20:00,151.31,151.32,151.06,151.12,22954.0,150.9817,150.9917,150.7322,150.7921,22954.0
2025-01-28 15:30:00,151.11,151.25,150.82,150.88,29970.0,150.7821,150.9218,150.4928,150.5526,29970.0
2025-01-28 15:40:00,150.92,150.96,150.43,150.63,47300.0,150.5925,150.6325,150.1036,150.3032,47300.0
2025-01-28 15:50:00,150.67,150.81,150.21,150.42,214006.0,150.3431,150.4828,149.8841,150.0936,214006.0
2025-01-29 09:30:00,148.99,149.9,147.94,148.73,124358.0,148.6667,149.5748,147.619,148.4073,124358.0
2025-01-29 09:40:00,148.8,149.16,147.25,148.17,48162.0,148.4771,148.8364,146.9305,147.8485,48162.0
2025-01-29 09:50:00,148.14,148.56,147.92,148.32,25277.0,147.8186,148.2377,147.599,147.9982,25277.0
2025-01-29 10:00:00,147.98,148.85,147.97,148.54,56503.0,147.6589,148.527,147.6489,148.2177,56503.0
2025-01-29 10:10:00,148.61,148.61,148.04,148.12,23635.0,148.2876,148.2876,147.7188,147.7986,23635.0
2025-01-29 10:20:00,148.05,148.13,147.56,147.61,9578.0,147.7288,147.8086,147.2398,147.2897,9578.0
2025-01-29 10:30:00,147.67,147.67,147.23,147.23,23340.0,147.3496,147.3496,146.9105,146.9105,23340.0
2025-01-29 10:40:00,147.31,148.15,147.23,148.0,58661.0,146.9904,147.8285,146.9105,147.6789,58661.0
2025-01-29 10:50:00,148.0,148.32,147.68,147.69,38237.0,147.6789,147.9982,147.3596,147.3695,38237.0
2025-01-29 11:00:00,147.87,148.05,147.6,147.97,6675.0,147.5492,147.7288,147.2797,147.6489,6675.0
2025-01-29 11:10:00,147.97,147.97,147.59,147.82,10679.0,147.6489,147.6489,147.2698,147.4993,10679.0
2025-01-29 11:20:00,147.94,148.08,147.65,147.66,4859.0,147.619,147.7587,147.3296,147.3396,4859.0
2025-01-29 11:30:00,147.65,147.74,147.15,147.17,10197.0,147.3296,147.4194,146.8307,146.8507,10197.0
2025-01-29 11:40:00,147.1,147.4,147.02,147.1,11729.0,146.7808,147.0802,146.701,146.7808,11729.0
2025-01-29 11:50:00,147.13,147.42,147.04,147.19,16304.0,146.8108,147.1001,146.721,146.8706,16304.0
2025-01-29 12:00:00,147.19,147.53,147.18,147.36,15693.0,146.8706,147.2099,146.8607,147.0403,15693.0
2025-01-29 12:10:00,147.39,147.62,147.36,147.5,10543.0,147.0702,147.2997,147.0403,147.18,10543.0
2025-01-29 12:20:00,147.45,147.69,147.39,147.6,13147.0,147.1301,147.3695,147.0702,147.2797,13147.0
2025-01-29 12:30:00,147.62,147.95,147.53,147.76,8119.0,147.2997,147.629,147.2099,147.4394,8119.0
2025-01-29 12:40:00,147.76,147.76,147.55,147.65,3810.0,147.4394,147.4394,147.2299,147.3296,3810.0
2025-01-29 12:50:00,147.69,147.93,147.57,147.9,6804.0,147.3695,147.609,147.2498,147.5791,6804.0
2025-01-29 13:00:00,147.75,148.01,147.6,147.99,5536.0,147.4294,147.6889,147.2797,147.6689,5536.0
2025-01-29 13:10:00,148.12,148.12,147.72,148.0,5886.0,147.7986,147.7986,147.3995,147.6789,5886.0
2025-01-29 13:20:00,148.0,148.02,147.85,147.85,2632.0,147.6789,147.6988,147.5292,147.5292,2632.0
2025-01-29 13:30:00,148.0,148.01,147.61,147.62,3251.0,147.6789,147.6889,147.2897,147.2997,3251.0
2025-01-29 13:40:00,147.66,147.86,147.57,147.86,3101.0,147.3396,147.5392,147.2498,147.5392,3101.0
2025-01-29 13:50:00,147.79,147.79,147.41,147.44,5956.0,147.4693,147.4693,147.0902,147.1201,5956.0
2025-01-29 14:00:00,147.39,147.39,146.73,146.99,13691.0,147.0702,147.0702,146.4116,146.6711,13691.0
2025-01-29 14:10:00,146.97,146.97,146.71,146.71,4471.0,146.6511,146.6511,146.3917,146.3917,4471.0
2025-01-29 14:20:00,146.76,146.81,146.55,146.7,8601.0,146.4416,146.4915,146.232,146.3817,8601.0
2025-01-29 14:30:00,146.7,147.18,146.7,147.18,12826.0,146.3817,146.8607,146.3817,146.8607,12826.0
2025-01-29 14:40:00,147.27,147.57,146.82,146.82,8031.0,146.9505,147.2498,146.5014,146.5014,8031.0
2025-01-29 14:50:00,146.76,147.24,146.6,146.74,7065.0,146.4416,146.9205,146.2819,146.4216,7065.0
2025-01-29 15:00:00,146.84,146.96,146.57,146.68,30086.0,146.5214,146.6411,146.252,146.3617,30086.0
2025-01-29 15:10:00,146.76,147.15,146.76,147.14,19752.0,146.4416,146.8307,146.4416,146.8207,19752.0
2025-01-29 15:20:00,147.23,147.65,147.19,147.35,13677.0,146.9105,147.3296,146.8706,147.0303,13677.0
2025-01-29 15:30:00,147.28,147.52,147.0,147.02,10159.0,146.9604,147.1999,146.681,146.701,10159.0
2025-01-29 15:40:00,147.02,147.18,146.91,147.06,24322.0,146.701,146.8607,146.5912,146.7409,24322.0
2025-01-29 15:50:00,147.27,147.58,146.92,147.11,145573.0,146.9505,147.2598,146.6012,146.7908,145573.0
2025-01-30 09:30:00,148.95,152.19,147.65,151.51,62976.0,148.6268,151.8598,147.3296,151.1813,62976.0
2025-01-30 09:40:00,151.5,152.48,151.5,151.89,21458.0,151.1713,152.1492,151.1713,151.5604,21458.0
2025-01-30 09:50:00,151.81,152.01,151.09,151.09,13394.0,151.4806,151.6802,150.7622,150.7622,13394.0
2025-01-30 10:00:00,151.27,151.46,150.78,150.93,30078.0,150.9418,151.1314,150.4528,150.6025,30078.0
2025-01-30 10:10:00,151.05,151.28,150.77,151.27,42626.0,150.7223,150.9518,150.4429,150.9418,42626.0
2025-01-30 10:20:00,151.28,151.52,150.84,150.93,42897.0,150.9518,151.1912,150.5127,150.6025,42897.0
2025-01-30 10:30:00,151.0,151.79,150.89,151.79,13944.0,150.6724,151.4607,150.5626,151.4607,13944.0
2025-01-30 10:40:00,151.77,151.86,151.26,151.31,31692.0,151.4407,151.5305,150.9318,150.9817,31692.0
2025-01-30 10:50:00,151.31,151.31,150.85,151.08,21554.0,150.9817,150.9817,150.5227,150.7522,21554.0
2025-01-30 11:00:00,151.03,151.31,150.95,151.22,15945.0,150.7023,150.9817,150.6225,150.8919,15945.0
2025-01-30 11:10:00,151.17,151.31,150.94,151.0,32320.0,150.842,150.9817,150.6125,150.6724,32320.0
2025-01-30 11:20:00,151.0,151.74,150.98,151.61,10619.0,150.6724,151.4108,150.6524,151.281,10619.0
2025-01-30 11:30:00,151.61,151.71,151.52,151.67,4403.0,151.281,151.3808,151.1912,151.3409,4403.0
2025-01-30 11:40:00,151.65,151.65,151.43,151.57,23095.0,151.321,151.321,151.1014,151.2411,23095.0
2025-01-30 11:50:00,151.57,151.7,151.49,151.52,5044.0,151.2411,151.3708,151.1613,151.1912,5044.0
2025-01-30 12:00:00,151.46,151.46,151.2,151.34,4502.0,151.1314,151.1314,150.8719,151.0116,4502.0
2025-01-30 12:10:00,151.34,151.34,151.01,151.06,5072.0,151.0116,151.0116,150.6823,150.7322,5072.0
2025-01-30 12:20:00,151.06,151.09,150.85,150.89,4648.0,150.7322,150.7622,150.5227,150.5626,4648.0
2025-01-30 12:30:00,150.9,150.98,150.71,150.8,9587.0,150.5726,150.6524,150.383,150.4728,9587.0
2025-01-30 12:40:00,150.78,150.97,150.75,150.88,4416.0,150.4528,150.6424,150.4229,150.5526,4416.0
2025-01-30 12:50:00,150.91,151.18,150.85,151.18,7494.0,150.5826,150.852,150.5227,150.852,7494.0
2025-01-30 13:00:00,151.19,151.42,151.08,151.21,8293.0,150.862,151.0915,150.7522,150.8819,8293.0
2025-01-30 13:10:00,151.2,151.55,151.14,151.46,4191.0,150.8719,151.2212,150.8121,151.1314,4191.0
2025-01-30 13:20:00,151.5,151.72,151.33,151.33,18118.0,151.1713,151.3908,151.0016,151.0016,18118.0
2025-01-30 13:30:00,151.35,151.89,151.3,151.76,13518.0,151.0216,151.5604,150.9717,151.4307,13518.0
2025-01-30 13:40:00,151.75,151.95,151.62,151.88,17478.0,151.4207,151.6203,151.291,151.5505,17478.0
2025-01-30 13:50:00,151.88,152.27,151.88,152.17,18155.0,151.5505,151.9396,151.5505,151.8398,18155.0
2025-01-30 14:00:00,152.14,152.31,152.07,152.25,18948.0,151.8099,151.9795,151.74,151.9197,18948.0
2025-01-30 14:10:00,152.19,152.19,151.82,151.83,22601.0,151.8598,151.8598,151.4906,151.5006,22601.0
2025-01-30 14:20:00,151.83,151.98,151.53,151.78,26594.0,151.5006,151.6502,151.2012,151.4507,26594.0
2025-01-30 14:30:00,151.78,152.02,151.68,151.99,17808.0,151.4507,151.6902,151.3509,151.6602,17808.0
2025-01-30 14:40:00,151.99,151.99,151.61,151.65,14002.0,151.6602,151.6602,151.281,151.321,14002.0
2025-01-30 14:50:00,151.65,151.72,151.48,151.64,16889.0,151.321,151.3908,151.1513,151.311,16889.0
2025-01-30 15:00:00,151.6,151.81,151.52,151.69,5876.0,151.2711,151.4806,151.1912,151.3609,5876.0
2025-01-30 15:10:00,151.67,151.76,151.47,151.64,10412.0,151.3409,151.4307,151.1413,151.311,10412.0
2025-01-30 15:20:00,151.59,151.8,151.55,151.55,10678.0,151.2611,151.4706,151.2212,151.2212,10678.0
2025-01-30 15:30:00,151.59,151.7,150.94,150.99,23253.0,151.2611,151.3708,150.6125,150.6624,23253.0
2025-01-30 15:40:00,150.93,151.03,150.31,151.02,34252.0,150.6025,150.7023,149.9839,150.6923,34252.0
2025-01-30 15:50:00,151.1,151.44,150.74,151.36,148999.0,150.7721,151.1114,150.4129,151.0316,148999.0
2025-01-31 09:30:00,150.96,152.22,150.5,151.94,41909.0,150.6325,151.8897,150.1735,151.6103,41909.0
2025-01-31 09:40:00,151.94,152.61,151.82,151.86,23121.0,151.6103,152.2789,151.4906,151.5305,23121.0
2025-01-31 09:50:00,151.74,151.94,151.51,151.77,8828.0,151.4108,151.6103,151.1813,151.4407,8828.0
2025-01-31 10:00:00,151.76,152.26,151.47,152.14,19503.0,151.4307,151.9296,151.1413,151.8099,19503.0
2025-01-31 10:10:00,152.14,152.52,151.96,152.31,10093.0,151.8099,152.1891,151.6303,151.9795,10093.0
2025-01-31 10:20:00,152.27,152.43,151.95,152.29,14459.0,151.9396,152.0993,151.6203,151.9596,14459.0
2025-01-31 10:30:00,152.43,152.81,152.21,152.4,9974.0,152.0993,152.4784,151.8797,152.0693,9974.0
2025-01-31 10:40:00,152.44,152.61,152.26,152.54,14360.0,152.1092,152.2789,151.9296,152.209,14360.0
2025-01-31 10:50:00,152.53,152.66,152.3,152.63,14578.0,152.199,152.3288,151.9695,152.2988,14578.0
2025-01-31 11:00:00,152.71,152.85,152.48,152.79,12750.0,152.3787,152.5184,152.1492,152.4585,12750.0
2025-01-31 11:10:00,152.84,152.95,152.67,152.72,12579.0,152.5084,152.6181,152.3387,152.3886,12579.0
2025-01-31 11:20:00,152.75,152.77,152.54,152.65,12829.0,152.4186,152.4385,152.209,152.3188,12829.0
2025-01-31 11:30:00,152.62,152.75,152.53,152.75,9603.0,152.2889,152.4186,152.199,152.4186,9603.0
2025-01-31 11:40:00,152.75,153.08,152.67,152.95,14529.0,152.4186,152.7479,152.3387,152.6181,14529.0
2025-01-31 11:50:00,153.0,153.15,152.83,153.15,23349.0,152.668,152.8177,152.4984,152.8177,23349.0
2025-01-31 12:00:00,153.11,153.34,153.06,153.22,41347.0,152.7778,153.0073,152.7279,152.8875,41347.0
2025-01-31 12:10:00,153.23,153.49,153.08,153.24,12259.0,152.8975,153.157,152.7479,152.9075,12259.0
2025-01-31 12:20:00,153.22,153.46,153.22,153.46,9380.0,152.8875,153.127,152.8875,153.127,9380.0
2025-01-31 12:30:00,153.47,153.82,153.43,153.77,14094.0,153.137,153.4862,153.0971,153.4364,14094.0
2025-01-31 12:40:00,153.75,153.84,153.56,153.61,10342.0,153.4164,153.5062,153.2268,153.2767,10342.0
2025-01-31 12:50:00,153.63,153.63,153.37,153.44,8575.0,153.2967,153.2967,153.0372,153.1071,8575.0
2025-01-31 13:00:00,153.5,153.57,153.41,153.57,8765.0,153.1669,153.2368,153.0771,153.2368,8765.0
2025-01-31 13:10:00,153.57,153.64,153.3,153.42,19058.0,153.2368,153.3066,152.9674,153.0871,19058.0
2025-01-31 13:20:00,153.4,153.46,152.96,153.05,18194.0,153.0672,153.127,152.6281,152.7179,18194.0
2025-01-31 13:30:00,153.08,153.11,152.26,152.26,18943.0,152.7479,152.7778,151.9296,151.9296,18943.0
2025-01-31 13:40:00,152.3,152.5,152.16,152.5,25411.0,151.9695,152.1691,151.8298,152.1691,25411.0
2025-01-31 13:50:00,152.53,152.53,152.04,152.12,10663.0,152.199,152.199,151.7101,151.7899,10663.0
2025-01-31 14:00:00,152.13,152.3,151.75,151.92,11198.0,151.7999,151.9695,151.4207,151.5904,11198.0
2025-01-31 14:10:00,151.99,152.39,151.96,152.28,14914.0,151.6602,152.0593,151.6303,151.9496,14914.0
2025-01-31 14:20:00,152.2,152.57,152.16,152.55,11029.0,151.8698,152.239,151.8298,152.219,11029.0
2025-01-31 14:30:00,152.55,152.87,152.53,152.66,16649.0,152.219,152.5383,152.199,152.3288,16649.0
2025-01-31 14:40:00,152.67,152.72,152.24,152.31,18259.0,152.3387,152.3886,151.9097,151.9795,18259.0
2025-01-31 14:50:00,152.36,152.67,152.31,152.53,17677.0,152.0294,152.3387,151.9795,152.199,17677.0
2025-01-31 15:00:00,152.49,152.54,151.92,151.96,14646.0,152.1591,152.209,151.5904,151.6303,14646.0
2025-01-31 15:10:00,152.0,152.35,151.98,152.21,22226.0,151.6702,152.0194,151.6502,151.8797,22226.0
2025-01-31 15:20:00,152.22,152.25,151.91,151.97,21399.0,151.8897,151.9197,151.5804,151.6403,21399.0
2025-01-31 15:30:00,151.99,152.22,151.85,152.09,32205.0,151.6602,151.8897,151.5205,151.76,32205.0
2025-01-31 15:40:00,152.07,152.34,151.91,152.31,32202.0,151.74,152.0095,151.5804,151.9795,32202.0
2025-01-31 15:50:00,152.34,152.36,151.51,151.52,196599.0,152.0095,152.0294,151.1813,151.1912,196599.0
2025-02-03 09:30:00,149.76,150.32,148.64,148.92,31542.0,149.4351,149.9938,148.3175,148.5969,31542.0
2025-02-03 09:40:00,148.84,149.35,148.53,148.82,11338.0,148.5171,149.0259,148.2077,148.4971,11338.0
2025-02-03 09:50:00,148.63,148.79,147.97,147.97,5739.0,148.3075,148.4672,147.6489,147.6489,5739.0
2025-02-03 10:00:00,147.96,148.69,147.88,148.33,10954.0,147.639,148.3674,147.5591,148.0082,10954.0
2025-02-03 10:10:00,148.45,148.48,147.92,148.0,8065.0,148.1279,148.1578,147.599,147.6789,8065.0
2025-02-03 10:20:00,148.1,149.57,148.02,149.55,15299.0,147.7787,149.2455,147.6988,149.2255,15299.0
2025-02-03 10:30:00,149.47,149.56,149.11,149.41,7317.0,149.1457,149.2355,148.7865,149.0858,7317.0
2025-02-03 10:40:00,149.33,149.66,149.28,149.36,6396.0,149.006,149.3353,148.9561,149.0359,6396.0
2025-02-03 10:50:00,149.22,149.51,149.14,149.17,8376.0,148.8962,149.1856,148.8164,148.8463,8376.0
2025-02-03 11:00:00,149.17,149.6,148.89,149.29,16388.0,148.8463,149.2754,148.5669,148.9661,16388.0
2025-02-03 11:10:00,149.3,149.8,149.29,149.46,15680.0,148.9761,149.475,148.9661,149.1357,15680.0
2025-02-03 11:20:00,149.36,149.68,149.27,149.56,17201.0,149.0359,149.3552,148.9461,149.2355,17201.0
2025-02-03 11:30:00,149.8,150.09,149.8,149.92,15390.0,149.475,149.7643,149.475,149.5947,15390.0
2025-02-03 11:40:00,149.95,149.98,149.54,149.58,6282.0,149.6246,149.6546,149.2155,149.2554,6282.0
2025-02-03 11:50:00,149.57,149.57,149.08,149.15,9569.0,149.2455,149.2455,148.7565,148.8264,9569.0
2025-02-03 12:00:00,149.15,149.18,148.87,149.14,16262.0,148.8264,148.8563,148.547,148.8164,16262.0
2025-02-03 12:10:00,149.18,149.41,149.13,149.26,9427.0,148.8563,149.0858,148.8064,148.9361,9427.0
2025-02-03 12:20:00,149.28,149.74,149.27,149.62,10984.0,148.9561,149.4151,148.9461,149.2954,10984.0
2025-02-03 12:30:00,149.46,149.46,149.18,149.41,8623.0,149.1357,149.1357,148.8563,149.0858,8623.0
2025-02-03 12:40:00,149.42,149.55,149.16,149.35,4510.0,149.0958,149.2255,148.8364,149.0259,4510.0
2025-02-03 12:50:00,149.38,149.57,149.12,149.56,16862.0,149.0559,149.2455,148.7964,149.2355,16862.0
2025-02-03 13:00:00,149.46,149.6,149.11,149.26,16309.0,149.1357,149.2754,148.7865,148.9361,16309.0
2025-02-03 13:10:00,149.28,149.8,149.23,149.45,15824.0,148.9561,149.475,148.9062,149.1257,15824.0
2025-02-03 13:20:00,149.46,149.55,149.18,149.26,7898.0,149.1357,149.2255,148.8563,148.9361,7898.0
2025-02-03 13:30:00,149.14,149.39,149.1,149.22,15834.0,148.8164,149.0659,148.7765,148.8962,15834.0
2025-02-03 13:40:00,149.23,149.43,149.07,149.43,14800.0,148.9062,149.1058,148.7466,149.1058,14800.0
2025-02-03 13:50:00,149.34,149.46,149.25,149.42,11760.0,149.016,149.1357,148.9262,149.0958,11760.0
2025-02-03 14:00:00,149.35,149.53,149.16,149.21,41977.0,149.0259,149.2056,148.8364,148.8862,41977.0
2025-02-03 14:10:00,149.23,149.51,149.14,149.51,12546.0,148.9062,149.1856,148.8164,149.1856,12546.0
2025-02-03 14:20:00,149.44,149.49,149.21,149.27,8908.0,149.1158,149.1656,148.8862,148.9461,8908.0
2025-02-03 14:30:00,149.28,149.45,149.25,149.45,10910.0,148.9561,149.1257,148.9262,149.1257,10910.0
2025-02-03 14:40:00,149.39,149.75,149.33,149.75,12923.0,149.0659,149.4251,149.006,149.4251,12923.0
2025-02-03 14:50:00,149.7,149.75,149.27,149.32,13696.0,149.3752,149.4251,148.9461,148.996,13696.0
2025-02-03 15:00:00,149.36,149.47,149.25,149.3,11458.0,149.0359,149.1457,148.9262,148.9761,11458.0
2025-02-03 15:10:00,149.34,149.35,149.03,149.05,10296.0,149.016,149.0259,148.7066,148.7266,10296.0
2025-02-03 15:20:00,149.01,149.11,148.75,148.75,15093.0,148.6867,148.7865,148.4272,148.4272,15093.0
2025-02-03 15:30:00,148.76,148.94,148.61,148.89,30955.0,148.4372,148.6168,148.2876,148.5669,30955.0
2025-02-03 15:40:00,148.91,149.02,148.77,148.89,28753.0,148.5869,148.6967,148.4472,148.5669,28753.0
2025-02-03 15:50:00,148.94,149.13,148.56,148.69,84185.0,148.6168,148.8064,148.2377,148.3674,84185.0
2025-02-04 09:30:00,148.02,148.65,147.26,147.74,39944.0,147.6988,148.3275,146.9405,147.4194,39944.0
2025-02-04 09:40:00,147.74,147.84,147.18,147.51,13916.0,147.4194,147.5192,146.8607,147.1899,13916.0
2025-02-04 09:50:00,147.65,148.01,147.05,147.45,15313.0,147.3296,147.6889,146.7309,147.1301,15313.0
2025-02-04 10:00:00,147.57,147.73,147.27,147.34,24017.0,147.2498,147.4095,146.9505,147.0203,24017.0
2025-02-04 10:10:00,147.33,148.13,147.12,147.61,16136.0,147.0103,147.8086,146.8008,147.2897,16136.0
2025-02-04 10:20:00,147.7,147.97,146.93,146.93,13375.0,147.3795,147.6489,146.6112,146.6112,13375.0
2025-02-04 10:30:00,146.99,146.99,146.41,146.6,38154.0,146.6711,146.6711,146.0923,146.2819,38154.0
2025-02-04 10:40:00,146.55,147.18,146.55,147.14,22289.0,146.232,146.8607,146.232,146.8207,22289.0
2025-02-04 10:50:00,147.17,147.61,147.09,147.09,6135.0,146.8507,147.2897,146.7708,146.7708,6135.0
2025-02-04 11:00:00,147.17,147.6,147.16,147.53,17367.0,146.8507,147.2797,146.8407,147.2099,17367.0
2025-02-04 11:10:00,147.6,148.08,147.53,147.78,9415.0,147.2797,147.7587,147.2099,147.4594,9415.0
2025-02-04 11:20:00,147.78,147.81,147.49,147.67,4597.0,147.4594,147.4893,147.17,147.3496,4597.0
2025-02-04 11:30:00,147.73,148.25,147.71,147.96,6460.0,147.4095,147.9283,147.3895,147.639,6460.0
2025-02-04 11:40:00,147.86,147.95,147.76,147.82,2968.0,147.5392,147.629,147.4394,147.4993,2968.0
2025-02-04 11:50:00,147.8,147.87,147.64,147.87,4225.0,147.4793,147.5492,147.3197,147.5492,4225.0
2025-02-04 12:00:00,147.87,147.9,147.73,147.75,7170.0,147.5492,147.5791,147.4095,147.4294,7170.0
2025-02-04 12:10:00,147.88,147.88,147.29,147.42,8203.0,147.5591,147.5591,146.9704,147.1001,8203.0
2025-02-04 12:20:00,147.44,147.5,147.24,147.38,5417.0,147.1201,147.18,146.9205,147.0602,5417.0
2025-02-04 12:30:00,147.44,147.54,147.19,147.54,3290.0,147.1201,147.2199,146.8706,147.2199,3290.0
2025-02-04 12:40:00,147.47,147.69,147.32,147.59,5083.0,147.15,147.3695,147.0003,147.2698,5083.0
2025-02-04 12:50:00,147.67,147.72,147.59,147.59,3695.0,147.3496,147.3995,147.2698,147.2698,3695.0
2025-02-04 13:00:00,147.61,147.7,147.47,147.57,2843.0,147.2897,147.3795,147.15,147.2498,2843.0
2025-02-04 13:10:00,147.58,147.72,147.54,147.59,6455.0,147.2598,147.3995,147.2199,147.2698,6455.0
2025-02-04 13:20:00,147.6,147.71,147.59,147.6,8397.0,147.2797,147.3895,147.2698,147.2797,8397.0
2025-02-04 13:30:00,147.56,147.71,147.49,147.49,12811.0,147.2398,147.3895,147.17,147.17,12811.0
2025-02-04 13:40:00,147.53,147.54,147.39,147.4,1564.0,147.2099,147.2199,147.0702,147.0802,1564.0
2025-02-04 13:50:00,147.37,147.37,147.07,147.13,7037.0,147.0502,147.0502,146.7509,146.8108,7037.0
2025-02-04 14:00:00,147.23,147.31,147.0,147.12,4330.0,146.9105,146.9904,146.681,146.8008,4330.0
2025-02-04 14:10:00,147.06,147.29,146.97,147.2,41706.0,146.7409,146.9704,146.6511,146.8806,41706.0
2025-02-04 14:20:00,147.22,147.26,147.07,147.07,10386.0,146.9006,146.9405,146.7509,146.7509,10386.0
2025-02-04 14:30:00,147.11,147.12,147.01,147.05,3514.0,146.7908,146.8008,146.691,146.7309,3514.0
2025-02-04 14:40:00,147.01,147.01,146.84,146.94,9671.0,146.691,146.691,146.5214,146.6212,9671.0
2025-02-04 14:50:00,147.0,147.07,146.76,146.93,16279.0,146.681,146.7509,146.4416,146.6112,16279.0
2025-02-04 15:00:00,146.87,147.04,146.67,146.69,6478.0,146.5513,146.721,146.3518,146.3717,6478.0
2025-02-04 15:10:00,146.72,146.72,146.45,146.6,36034.0,146.4017,146.4017,146.1322,146.2819,36034.0
2025-02-04 15:20:00,146.56,146.6,146.27,146.42,19472.0,146.242,146.2819,145.9526,146.1023,19472.0
2025-02-04 15:30:00,146.35,146.8,146.35,146.66,25691.0,146.0325,146.4815,146.0325,146.3418,25691.0
2025-02-04 15:40:00,146.7,146.97,146.61,146.9,31894.0,146.3817,146.6511,146.2919,146.5813,31894.0
2025-02-04 15:50:00,146.96,147.11,146.73,147.05,131670.0,146.6411,146.7908,146.4116,146.7309,131670.0
2025-02-05 09:30:00,147.89,148.48,146.31,147.12,33006.0,147.5691,148.1578,145.9925,146.8008,33006.0
2025-02-05 09:40:00,147.38,147.78,147.04,147.25,23623.0,147.0602,147.4594,146.721,146.9305,23623.0
2025-02-05 09:50:00,147.18,147.85,146.91,147.61,11855.0,146.8607,147.5292,146.5912,147.2897,11855.0
2025-02-05 10:00:00,147.61,147.85,147.19,147.78,23574.0,147.2897,147.5292,146.8706,147.4594,23574.0
2025-02-05 10:10:00,147.55,148.1,147.32,148.1,21541.0,147.2299,147.7787,147.0003,147.7787,21541.0
2025-02-05 10:20:00,148.09,148.56,147.85,148.22,20470.0,147.7687,148.2377,147.5292,147.8984,20470.0
2025-02-05 10:30:00,148.2,148.44,147.92,148.11,12857.0,147.8784,148.1179,147.599,147.7886,12857.0
2025-02-05 10:40:00,148.16,148.49,147.94,147.95,12998.0,147.8385,148.1678,147.619,147.629,12998.0
2025-02-05 10:50:00,147.94,147.96,147.74,147.9,13677.0,147.619,147.639,147.4194,147.5791,13677.0
2025-02-05 11:00:00,147.9,147.91,147.46,147.73,11744.0,147.5791,147.5891,147.14,147.4095,11744.0
2025-02-05 11:10:00,147.69,147.8,147.61,147.66,12199.0,147.3695,147.4793,147.2897,147.3396,12199.0
2025-02-05 11:20:00,147.7,147.98,147.7,147.93,12024.0,147.3795,147.6589,147.3795,147.609,12024.0
2025-02-05 11:30:00,147.93,148.02,147.72,147.77,24679.0,147.609,147.6988,147.3995,147.4494,24679.0
2025-02-05 11:40:00,147.83,148.1,147.83,148.02,10387.0,147.5092,147.7787,147.5092,147.6988,10387.0
2025-02-05 11:50:00,147.97,148.28,147.96,148.25,11072.0,147.6489,147.9583,147.639,147.9283,11072.0
2025-02-05 12:00:00,148.26,148.35,148.09,148.28,10471.0,147.9383,148.0281,147.7687,147.9583,10471.0
2025-02-05 12:10:00,148.29,148.42,148.18,148.37,7401.0,147.9682,148.098,147.8585,148.0481,7401.0
2025-02-05 12:20:00,148.38,148.39,148.07,148.13,9176.0,148.0581,148.068,147.7487,147.8086,9176.0
2025-02-05 12:30:00,148.14,148.39,148.1,148.38,26500.0,147.8186,148.068,147.7787,148.0581,26500.0
2025-02-05 12:40:00,148.39,148.48,148.2,148.48,9955.0,148.068,148.1578,147.8784,148.1578,9955.0
2025-02-05 12:50:00,148.44,148.51,148.18,148.42,11329.0,148.1179,148.1878,147.8585,148.098,11329.0
2025-02-05 13:00:00,148.42,148.49,148.16,148.16,12579.0,148.098,148.1678,147.8385,147.8385,12579.0
2025-02-05 13:10:00,148.24,148.3,148.18,148.2,4461.0,147.9184,147.9782,147.8585,147.8784,4461.0
2025-02-05 13:20:00,148.27,148.27,147.96,148.01,15020.0,147.9483,147.9483,147.639,147.6889,15020.0
2025-02-05 13:30:00,148.0,148.38,148.0,148.29,12692.0,147.6789,148.0581,147.6789,147.9682,12692.0
2025-02-05 13:40:00,148.27,148.41,148.21,148.29,9995.0,147.9483,148.088,147.8884,147.9682,9995.0
2025-02-05 13:50:00,148.3,148.35,147.99,148.02,11843.0,147.9782,148.0281,147.6689,147.6988,11843.0
2025-02-05 14:00:00,148.02,148.41,148.01,148.41,13376.0,147.6988,148.088,147.6889,148.088,13376.0
2025-02-05 14:10:00,148.41,148.71,148.38,148.4,12902.0,148.088,148.3873,148.0581,148.078,12902.0
2025-02-05 14:20:00,148.42,148.42,148.15,148.34,21315.0,148.098,148.098,147.8285,148.0181,21315.0
2025-02-05 14:30:00,148.34,148.35,147.95,148.14,14064.0,148.0181,148.0281,147.629,147.8186,14064.0
2025-02-05 14:40:00,148.08,148.28,147.99,148.25,16101.0,147.7587,147.9583,147.6689,147.9283,16101.0
2025-02-05 14:50:00,148.28,148.39,148.11,148.18,33553.0,147.9583,148.068,147.7886,147.8585,33553.0
2025-02-05 15:00:00,148.18,148.35,148.05,148.12,17804.0,147.8585,148.0281,147.7288,147.7986,17804.0
2025-02-05 15:10:00,148.16,148.28,148.02,148.14,17912.0,147.8385,147.9583,147.6988,147.8186,17912.0
2025-02-05 15:20:00,148.14,148.21,147.93,147.93,22429.0,147.8186,147.8884,147.609,147.609,22429.0
2025-02-05 15:30:00,148.0,148.24,147.95,148.11,25709.0,147.6789,147.9184,147.629,147.7886,25709.0
2025-02-05 15:40:00,148.11,148.11,147.85,147.88,34050.0,147.7886,147.7886,147.5292,147.5591,34050.0
2025-02-05 15:50:00,147.92,148.07,147.67,148.06,112567.0,147.599,147.7487,147.3496,147.7387,112567.0
2025-02-06 09:30:00,147.02,148.46,147.02,147.45,19659.0,146.701,148.1379,146.701,147.1301,19659.0
2025-02-06 09:40:00,147.75,147.89,147.4,147.59,34308.0,147.4294,147.5691,147.0802,147.2698,34308.0
2025-02-06 09:50:00,147.59,147.8,147.09,147.43,17528.0,147.2698,147.4793,146.7708,147.1101,17528.0
2025-02-06 10:00:00,147.45,148.01,147.29,147.69,18829.0,147.1301,147.6889,146.9704,147.3695,18829.0
2025-02-06 10:10:00,147.67,147.86,147.62,147.86,18727.0,147.3496,147.5392,147.2997,147.5392,18727.0
2025-02-06 10:20:00,147.99,148.61,147.99,148.2,97200.0,147.6689,148.2876,147.6689,147.8784,97200.0
2025-02-06 10:30:00,148.17,148.17,147.51,147.65,1939.0,147.8485,147.8485,147.1899,147.3296,1939.0
2025-02-06 10:40:00,147.51,147.74,147.45,147.52,3265.0,147.1899,147.4194,147.1301,147.1999,3265.0
2025-02-06 10:50:00,147.64,147.94,147.64,147.81,10038.0,147.3197,147.619,147.3197,147.4893,10038.0
2025-02-06 11:00:00,147.8,148.18,147.63,147.94,8801.0,147.4793,147.8585,147.3097,147.619,8801.0
2025-02-06 11:10:00,147.95,148.12,147.85,148.12,3560.0,147.629,147.7986,147.5292,147.7986,3560.0
2025-02-06 11:20:00,148.06,148.28,147.91,147.91,6339.0,147.7387,147.9583,147.5891,147.5891,6339.0
2025-02-06 11:30:00,147.98,147.98,147.58,147.63,4500.0,147.6589,147.6589,147.2598,147.3097,4500.0
2025-02-06 11:40:00,147.56,147.81,147.44,147.81,5906.0,147.2398,147.4893,147.1201,147.4893,5906.0
2025-02-06 11:50:00,147.76,147.86,147.51,147.68,7037.0,147.4394,147.5392,147.1899,147.3596,7037.0
2025-02-06 12:00:00,147.64,147.95,147.53,147.84,8612.0,147.3197,147.629,147.2099,147.5192,8612.0
2025-02-06 12:10:00,147.85,147.91,147.67,147.8,6212.0,147.5292,147.5891,147.3496,147.4793,6212.0
2025-02-06 12:20:00,147.72,147.82,147.61,147.61,3425.0,147.3995,147.4993,147.2897,147.2897,3425.0
2025-02-06 12:30:00,147.66,148.05,147.57,147.98,3114.0,147.3396,147.7288,147.2498,147.6589,3114.0
2025-02-06 12:40:00,147.97,148.14,147.91,148.04,2327.0,147.6489,147.8186,147.5891,147.7188,2327.0
2025-02-06 12:50:00,148.06,148.24,147.88,148.14,6762.0,147.7387,147.9184,147.5591,147.8186,6762.0
2025-02-06 13:00:00,148.17,148.17,148.0,148.09,9990.0,147.8485,147.8485,147.6789,147.7687,9990.0
2025-02-06 13:10:00,148.09,148.32,147.88,147.88,14545.0,147.7687,147.9982,147.5591,147.5591,14545.0
2025-02-06 13:20:00,147.87,147.92,147.53,147.58,7150.0,147.5492,147.599,147.2099,147.2598,7150.0
2025-02-06 13:30:00,147.58,147.64,147.41,147.41,4774.0,147.2598,147.3197,147.0902,147.0902,4774.0
2025-02-06 13:40:00,147.35,147.36,147.15,147.22,6037.0,147.0303,147.0403,146.8307,146.9006,6037.0
2025-02-06 13:50:00,147.27,147.3,147.02,147.22,5444.0,146.9505,146.9804,146.701,146.9006,5444.0
2025-02-06 14:00:00,147.2,147.36,146.97,147.03,6557.0,146.8806,147.0403,146.6511,146.711,6557.0
2025-02-06 14:10:00,146.87,146.9,146.77,146.9,2511.0,146.5513,146.5813,146.4515,146.5813,2511.0
2025-02-06 14:20:00,146.91,146.92,146.51,146.51,4396.0,146.5912,146.6012,146.1921,146.1921,4396.0
2025-02-06 14:30:00,146.48,146.53,146.2,146.53,9580.0,146.1622,146.2121,145.8828,146.2121,9580.0
2025-02-06 14:40:00,146.47,146.63,146.34,146.62,3764.0,146.1522,146.3118,146.0225,146.3019,3764.0
2025-02-06 14:50:00,146.59,146.62,146.39,146.39,4266.0,146.2719,146.3019,146.0724,146.0724,4266.0
2025-02-06 15:00:00,146.4,146.9,146.39,146.9,12601.0,146.0823,146.5813,146.0724,146.5813,12601.0
2025-02-06 15:10:00,146.9,147.32,146.9,147.07,16044.0,146.5813,147.0003,146.5813,146.7509,16044.0
2025-02-06 15:20:00,147.07,147.16,146.96,147.0,12687.0,146.7509,146.8407,146.6411,146.681,12687.0
2025-02-06 15:30:00,147.04,147.5,147.0,147.41,22566.0,146.721,147.18,146.681,147.0902,22566.0
2025-02-06 15:40:00,147.41,147.81,147.33,147.75,19536.0,147.0902,147.4893,147.0103,147.4294,19536.0
2025-02-06 15:50:00,147.8,148.05,147.27,147.62,126158.0,147.4793,147.7288,146.9505,147.2997,126158.0
2025-02-07 09:30:00,148.21,149.02,147.45,147.86,53833.0,147.8884,148.6967,147.1301,147.5392,53833.0
2025-02-07 09:40:00,148.19,149.28,147.56,148.56,19537.0,147.8685,148.9561,147.2398,148.2377,19537.0
2025-02-07 09:50:00,148.69,149.39,148.63,149.28,16132.0,148.3674,149.0659,148.3075,148.9561,16132.0
2025-02-07 10:00:00,149.09,149.29,148.4,148.63,22309.0,148.7665,148.9661,148.078,148.3075,22309.0
2025-02-07 10:10:00,148.64,148.73,147.8,148.21,13268.0,148.3175,148.4073,147.4793,147.8884,13268.0
2025-02-07 10:20:00,148.21,148.51,148.02,148.43,17399.0,147.8884,148.1878,147.6988,148.1079,17399.0
2025-02-07 10:30:00,148.32,148.39,147.66,147.75,22155.0,147.9982,148.068,147.3396,147.4294,22155.0
2025-02-07 10:40:00,147.73,147.73,147.06,147.33,19815.0,147.4095,147.4095,146.7409,147.0103,19815.0
2025-02-07 10:50:00,147.31,147.58,146.94,147.1,22516.0,146.9904,147.2598,146.6212,146.7808,22516.0
2025-02-07 11:00:00,146.95,147.2,146.46,146.64,25681.0,146.6312,146.8806,146.1422,146.3218,25681.0
2025-02-07 11:10:00,146.66,146.92,146.55,146.64,12572.0,146.3418,146.6012,146.232,146.3218,12572.0
2025-02-07 11:20:00,146.6,146.64,145.22,145.32,14409.0,146.2819,146.3218,144.9049,145.0047,14409.0
2025-02-07 11:30:00,145.48,145.66,145.18,145.25,9770.0,145.1643,145.344,144.865,144.9348,9770.0
2025-02-07 11:40:00,145.25,145.38,144.41,144.44,18093.0,144.9348,145.0646,144.0967,144.1266,18093.0
2025-02-07 11:50:00,144.55,144.62,144.43,144.56,10500.0,144.2364,144.3062,144.1166,144.2463,10500.0
2025-02-07 12:00:00,144.56,145.36,144.45,145.3,15751.0,144.2463,145.0446,144.1366,144.9847,15751.0
2025-02-07 12:10:00,145.23,145.25,144.73,145.19,14875.0,144.9149,144.9348,144.416,144.875,14875.0
2025-02-07 12:20:00,145.24,145.37,144.97,145.05,8651.0,144.9249,145.0546,144.6554,144.7353,8651.0
2025-02-07 12:30:00,144.9,145.26,144.89,145.18,8863.0,144.5856,144.9448,144.5756,144.865,8863.0
2025-02-07 12:40:00,145.18,145.3,145.05,145.17,10084.0,144.865,144.9847,144.7353,144.855,10084.0
2025-02-07 12:50:00,145.25,145.29,145.16,145.23,3334.0,144.9348,144.9748,144.845,144.9149,3334.0
2025-02-07 13:00:00,145.25,145.79,145.24,145.71,9022.0,144.9348,145.4737,144.9249,145.3938,9022.0
2025-02-07 13:10:00,145.72,145.94,145.72,145.85,27914.0,145.4038,145.6233,145.4038,145.5335,27914.0
2025-02-07 13:20:00,145.85,145.85,145.46,145.49,3769.0,145.5335,145.5335,145.1444,145.1743,3769.0
2025-02-07 13:30:00,145.51,145.87,145.51,145.78,11428.0,145.1943,145.5535,145.1943,145.4637,11428.0
2025-02-07 13:40:00,145.78,145.78,145.14,145.19,11964.0,145.4637,145.4637,144.8251,144.875,11964.0
2025-02-07 13:50:00,145.25,145.51,145.18,145.28,7891.0,144.9348,145.1943,144.865,144.9648,7891.0
2025-02-07 14:00:00,145.25,145.51,145.14,145.38,37766.0,144.9348,145.1943,144.8251,145.0646,37766.0
2025-02-07 14:10:00,145.46,145.51,145.28,145.3,14240.0,145.1444,145.1943,144.9648,144.9847,14240.0
2025-02-07 14:20:00,145.3,145.5,145.14,145.41,22819.0,144.9847,145.1843,144.8251,145.0945,22819.0
2025-02-07 14:30:00,145.39,145.61,145.3,145.44,15978.0,145.0745,145.2941,144.9847,145.1244,15978.0
2025-02-07 14:40:00,145.55,145.93,145.5,145.9,23948.0,145.2342,145.6134,145.1843,145.5834,23948.0
2025-02-07 14:50:00,145.87,145.96,145.46,145.53,14922.0,145.5535,145.6433,145.1444,145.2142,14922.0
2025-02-07 15:00:00,145.53,145.83,145.36,145.77,18584.0,145.2142,145.5136,145.0446,145.4537,18584.0
2025-02-07 15:10:00,145.78,145.78,145.56,145.68,10455.0,145.4637,145.4637,145.2442,145.3639,10455.0
2025-02-07 15:20:00,145.65,145.68,145.16,145.17,16679.0,145.334,145.3639,144.845,144.855,16679.0
2025-02-07 15:30:00,145.23,145.72,145.09,145.29,45064.0,144.9149,145.4038,144.7752,144.9748,45064.0
2025-02-07 15:40:00,145.32,145.45,145.28,145.39,29020.0,145.0047,145.1344,144.9648,145.0745,29020.0
2025-02-07 15:50:00,145.39,145.57,145.09,145.26,151739.0,145.0745,145.2541,144.7752,144.9448,151739.0
2025-02-10 09:30:00,145.58,145.86,142.14,142.14,60668.0,145.2641,145.5435,141.8316,141.8316,60668.0
2025-02-10 09:40:00,142.02,144.25,141.83,143.76,22484.0,141.7118,143.937,141.5223,143.4481,22484.0
2025-02-10 09:50:00,143.76,144.58,143.76,144.27,14748.0,143.4481,144.2663,143.4481,143.957,14748.0
2025-02-10 10:00:00,144.28,145.2,144.22,144.57,39664.0,143.9669,144.8849,143.9071,144.2563,39664.0
2025-02-10 10:10:00,144.57,144.57,143.57,144.03,12596.0,144.2563,144.2563,143.2585,143.7175,12596.0
2025-02-10 10:20:00,143.93,143.95,143.26,143.83,39401.0,143.6177,143.6377,142.9492,143.5179,39401.0
2025-02-10 10:30:00,144.02,144.3,143.55,143.89,18770.0,143.7075,143.9869,143.2385,143.5778,18770.0
2025-02-10 10:40:00,143.86,144.13,143.73,143.88,5750.0,143.5479,143.8173,143.4181,143.5678,5750.0
2025-02-10 10:50:00,143.88,143.96,143.58,143.75,5929.0,143.5678,143.6476,143.2685,143.4381,5929.0
2025-02-10 11:00:00,143.75,144.03,143.7,143.79,16097.0,143.4381,143.7175,143.3882,143.478,16097.0
2025-02-10 11:10:00,143.71,143.83,143.54,143.83,5984.0,143.3982,143.5179,143.2286,143.5179,5984.0
2025-02-10 11:20:00,143.79,143.93,142.77,142.77,21960.0,143.478,143.6177,142.4602,142.4602,21960.0
2025-02-10 11:30:00,142.77,142.94,142.48,142.74,15593.0,142.4602,142.6299,142.1709,142.4303,15593.0
2025-02-10 11:40:00,142.77,143.03,142.75,142.85,9450.0,142.4602,142.7197,142.4403,142.54,9450.0
2025-02-10 11:50:00,142.85,143.23,142.82,143.17,9067.0,142.54,142.9192,142.5101,142.8594,9067.0
2025-02-10 12:00:00,143.19,143.62,143.07,143.62,18421.0,142.8793,143.3084,142.7596,143.3084,18421.0
2025-02-10 12:10:00,143.61,143.61,143.38,143.45,11351.0,143.2984,143.2984,143.0689,143.1387,11351.0
2025-02-10 12:20:00,143.5,143.53,143.27,143.31,8219.0,143.1886,143.2186,142.9591,142.9991,8219.0
2025-02-10 12:30:00,143.31,143.46,143.25,143.43,8244.0,142.9991,143.1487,142.9392,143.1188,8244.0
2025-02-10 12:40:00,143.46,143.49,143.23,143.27,6497.0,143.1487,143.1787,142.9192,142.9591,6497.0
2025-02-10 12:50:00,143.22,143.51,143.13,143.5,6897.0,142.9092,143.1986,142.8194,143.1886,6897.0
2025-02-10 13:00:00,143.51,143.52,143.32,143.5,11680.0,143.1986,143.2086,143.009,143.1886,11680.0
2025-02-10 13:10:00,143.5,143.86,143.41,143.85,51063.0,143.1886,143.5479,143.0988,143.5379,51063.0
2025-02-10 13:20:00,143.86,144.14,143.62,143.69,11988.0,143.5479,143.8272,143.3084,143.3782,11988.0
2025-02-10 13:30:00,143.69,143.71,143.38,143.65,10844.0,143.3782,143.3982,143.0689,143.3383,10844.0
2025-02-10 13:40:00,143.69,143.77,143.53,143.69,8243.0,143.3782,143.4581,143.2186,143.3782,8243.0
2025-02-10 13:50:00,143.7,143.74,143.48,143.63,6465.0,143.3882,143.4281,143.1687,143.3184,6465.0
2025-02-10 14:00:00,143.63,143.8,143.46,143.63,21549.0,143.3184,143.488,143.1487,143.3184,21549.0
2025-02-10 14:10:00,143.63,143.65,143.5,143.63,8024.0,143.3184,143.3383,143.1886,143.3184,8024.0
2025-02-10 14:20:00,143.59,143.71,143.52,143.71,9763.0,143.2784,143.3982,143.2086,143.3982,9763.0
2025-02-10 14:30:00,143.75,143.75,143.18,143.18,10088.0,143.4381,143.4381,142.8693,142.8693,10088.0
2025-02-10 14:40:00,143.24,143.32,142.95,143.0,16662.0,142.9292,143.009,142.6398,142.6897,16662.0
2025-02-10 14:50:00,143.0,143.26,142.98,143.25,44753.0,142.6897,142.9492,142.6698,142.9392,44753.0
2025-02-10 15:00:00,143.25,143.33,143.07,143.12,21668.0,142.9392,143.019,142.7596,142.8095,21668.0
2025-02-10 15:10:00,143.05,143.49,143.0,143.49,23785.0,142.7396,143.1787,142.6897,143.1787,23785.0
2025-02-10 15:20:00,143.51,143.61,143.32,143.47,27201.0,143.1986,143.2984,143.009,143.1587,27201.0
2025-02-10 15:30:00,143.42,143.67,143.29,143.65,30242.0,143.1088,143.3583,142.9791,143.3383,30242.0
2025-02-10 15:40:00,143.65,143.7,143.53,143.66,26006.0,143.3383,143.3882,143.2186,143.3483,26006.0
2025-02-10 15:50:00,143.71,144.0,143.44,143.75,156937.0,143.3982,143.6876,143.1288,143.4381,156937.0
2025-02-11 09:30:00,142.23,143.53,141.88,143.06,19875.0,141.9214,143.2186,141.5722,142.7496,19875.0
2025-02-11 09:40:00,143.45,143.76,143.04,143.37,9487.0,143.1387,143.4481,142.7296,143.0589,9487.0
2025-02-11 09:50:00,143.33,144.2,143.28,143.6,12848.0,143.019,143.8871,142.9691,143.2884,12848.0
2025-02-11 10:00:00,143.6,144.1,143.29,143.31,14334.0,143.2884,143.7873,142.9791,142.9991,14334.0
2025-02-11 10:10:00,143.28,143.51,143.08,143.31,9847.0,142.9691,143.1986,142.7695,142.9991,9847.0
2025-02-11 10:20:00,143.28,143.39,143.03,143.39,13356.0,142.9691,143.0789,142.7197,143.0789,13356.0
2025-02-11 10:30:00,143.38,143.65,143.36,143.56,6728.0,143.0689,143.3383,143.0489,143.2485,6728.0
2025-02-11 10:40:00,143.48,143.51,142.99,143.39,7513.0,143.1687,143.1986,142.6797,143.0789,7513.0
2025-02-11 10:50:00,143.39,143.69,142.9,143.05,11570.0,143.0789,143.3782,142.5899,142.7396,11570.0
2025-02-11 11:00:00,143.05,143.05,142.41,142.43,17857.0,142.7396,142.7396,142.101,142.121,17857.0
2025-02-11 11:10:00,142.43,142.73,142.32,142.32,13427.0,142.121,142.4203,142.0112,142.0112,13427.0
2025-02-11 11:20:00,142.34,142.34,142.11,142.25,11935.0,142.0312,142.0312,141.8017,141.9414,11935.0
2025-02-11 11:30:00,142.25,142.34,142.12,142.32,14300.0,141.9414,142.0312,141.8116,142.0112,14300.0
2025-02-11 11:40:00,142.28,142.33,142.0,142.28,23245.0,141.9713,142.0212,141.6919,141.9713,23245.0
2025-02-11 11:50:00,142.22,142.22,142.0,142.15,9628.0,141.9114,141.9114,141.6919,141.8416,9628.0
2025-02-11 12:00:00,142.17,142.39,141.77,141.77,11031.0,141.8615,142.081,141.4624,141.4624,11031.0
2025-02-11 12:10:00,141.75,141.9,141.64,141.81,9161.0,141.4424,141.5921,141.3327,141.5023,9161.0
2025-02-11 12:20:00,141.82,142.0,141.75,141.85,5196.0,141.5123,141.6919,141.4424,141.5422,5196.0
2025-02-11 12:30:00,141.8,141.88,141.67,141.76,3580.0,141.4923,141.5722,141.3626,141.4524,3580.0
2025-02-11 12:40:00,141.76,142.1,141.76,142.02,8496.0,141.4524,141.7917,141.4524,141.7118,8496.0
2025-02-11 12:50:00,142.09,142.15,141.98,142.1,4418.0,141.7817,141.8416,141.6719,141.7917,4418.0
2025-02-11 13:00:00,142.15,142.17,141.99,142.0,4893.0,141.8416,141.8615,141.6819,141.6919,4893.0
2025-02-11 13:10:00,142.01,142.24,142.0,142.24,10229.0,141.7019,141.9314,141.6919,141.9314,10229.0
2025-02-11 13:20:00,142.31,142.31,141.92,141.99,18076.0,142.0012,142.0012,141.6121,141.6819,18076.0
2025-02-11 13:30:00,141.92,142.07,141.9,141.91,8145.0,141.6121,141.7617,141.5921,141.6021,8145.0
2025-02-11 13:40:00,141.95,142.02,141.81,141.81,8447.0,141.642,141.7118,141.5023,141.5023,8447.0
2025-02-11 13:50:00,141.85,141.85,141.71,141.71,8096.0,141.5422,141.5422,141.4025,141.4025,8096.0
2025-02-11 14:00:00,141.82,142.11,141.72,142.02,34811.0,141.5123,141.8017,141.4125,141.7118,34811.0
2025-02-11 14:10:00,142.02,142.05,141.72,141.82,4228.0,141.7118,141.7418,141.4125,141.5123,4228.0
2025-02-11 14:20:00,141.78,141.83,141.7,141.8,6319.0,141.4724,141.5223,141.3925,141.4923,6319.0
2025-02-11 14:30:00,141.83,142.05,141.83,142.05,6313.0,141.5223,141.7418,141.5223,141.7418,6313.0
2025-02-11 14:40:00,142.0,142.2,141.96,142.01,11433.0,141.6919,141.8915,141.652,141.7019,11433.0
2025-02-11 14:50:00,142.04,142.04,141.82,141.83,3795.0,141.7318,141.7318,141.5123,141.5223,3795.0
2025-02-11 15:00:00,141.8,142.1,141.78,142.03,14448.0,141.4923,141.7917,141.4724,141.7218,14448.0
2025-02-11 15:10:00,142.05,142.06,141.8,141.89,11458.0,141.7418,141.7518,141.4923,141.5821,11458.0
2025-02-11 15:20:00,141.89,142.04,141.83,142.0,15251.0,141.5821,141.7318,141.5223,141.6919,15251.0
2025-02-11 15:30:00,142.0,142.12,141.95,141.97,20094.0,141.6919,141.8116,141.642,141.662,20094.0
2025-02-11 15:40:00,141.95,141.97,141.64,141.66,43029.0,141.642,141.662,141.3327,141.3526,43029.0
2025-02-11 15:50:00,141.69,141.83,141.31,141.76,94965.0,141.3826,141.5223,141.0034,141.4524,94965.0
2025-02-12 09:30:00,138.78,139.8,136.4,139.07,129360.0,138.4789,139.4967,136.104,138.7683,129360.0
2025-02-12 09:40:00,139.09,139.2,137.89,137.95,19924.0,138.7882,138.898,137.5908,137.6507,19924.0
2025-02-12 09:50:00,137.95,138.19,137.3,137.3,37585.0,137.6507,137.8902,137.0021,137.0021,37585.0
2025-02-12 10:00:00,137.44,137.44,136.91,137.09,52279.0,137.1418,137.1418,136.6129,136.7925,52279.0
2025-02-12 10:10:00,136.99,137.46,136.76,137.42,33035.0,136.6928,137.1617,136.4633,137.1218,33035.0
2025-02-12 10:20:00,137.61,137.78,137.3,137.59,20650.0,137.3114,137.481,137.0021,137.2915,20650.0
2025-02-12 10:30:00,137.6,138.18,137.47,138.11,17384.0,137.3014,137.8802,137.1717,137.8103,17384.0
2025-02-12 10:40:00,138.0,138.59,137.86,137.86,24451.0,137.7006,138.2893,137.5609,137.5609,24451.0
2025-02-12 10:50:00,137.96,137.96,137.6,137.76,13921.0,137.6607,137.6607,137.3014,137.4611,13921.0
2025-02-12 11:00:00,137.88,138.51,137.75,138.5,12744.0,137.5808,138.2095,137.4511,138.1995,12744.0
2025-02-12 11:10:00,138.53,138.53,138.02,138.02,27011.0,138.2294,138.2294,137.7205,137.7205,27011.0
2025-02-12 11:20:00,138.07,138.07,137.75,137.75,9097.0,137.7704,137.7704,137.4511,137.4511,9097.0
2025-02-12 11:30:00,137.71,137.76,137.32,137.69,17347.0,137.4112,137.4611,137.022,137.3912,17347.0
2025-02-12 11:40:00,137.71,137.87,137.64,137.79,8011.0,137.4112,137.5709,137.3414,137.491,8011.0
2025-02-12 11:50:00,137.95,138.2,137.86,137.99,13875.0,137.6507,137.9001,137.5609,137.6906,13875.0
2025-02-12 12:00:00,137.93,138.43,137.79,137.95,21328.0,137.6307,138.1296,137.491,137.6507,21328.0
2025-02-12 12:10:00,137.96,138.11,137.86,137.93,11199.0,137.6607,137.8103,137.5609,137.6307,11199.0
2025-02-12 12:20:00,137.87,137.93,137.79,137.91,6171.0,137.5709,137.6307,137.491,137.6108,6171.0
2025-02-12 12:30:00,137.83,137.97,137.69,137.85,10353.0,137.5309,137.6706,137.3912,137.5509,10353.0
2025-02-12 12:40:00,137.76,137.87,137.7,137.81,8321.0,137.4611,137.5709,137.4012,137.511,8321.0
2025-02-12 12:50:00,137.81,137.82,137.54,137.61,9511.0,137.511,137.521,137.2416,137.3114,9511.0
2025-02-12 13:00:00,137.6,137.72,137.35,137.37,30453.0,137.3014,137.4212,137.052,137.0719,30453.0
2025-02-12 13:10:00,137.39,137.74,137.38,137.68,18793.0,137.0919,137.4411,137.0819,137.3813,18793.0
2025-02-12 13:20:00,137.68,137.97,137.62,137.84,9707.0,137.3813,137.6706,137.3214,137.5409,9707.0
2025-02-12 13:30:00,137.78,137.98,137.73,137.91,9841.0,137.481,137.6806,137.4312,137.6108,9841.0
2025-02-12 13:40:00,137.92,138.18,137.79,137.79,23585.0,137.6207,137.8802,137.491,137.491,23585.0
2025-02-12 13:50:00,137.83,138.0,137.68,137.82,6492.0,137.5309,137.7006,137.3813,137.521,6492.0
2025-02-12 14:00:00,137.77,137.97,137.65,137.83,30292.0,137.4711,137.6706,137.3513,137.5309,30292.0
2025-02-12 14:10:00,137.83,137.83,137.62,137.8,10204.0,137.5309,137.5309,137.3214,137.501,10204.0
2025-02-12 14:20:00,137.76,138.1,137.76,138.08,15724.0,137.4611,137.8004,137.4611,137.7804,15724.0
2025-02-12 14:30:00,138.1,138.49,138.09,138.33,28816.0,137.8004,138.1895,137.7904,138.0299,28816.0
2025-02-12 14:40:00,138.31,138.4,138.05,138.34,24056.0,138.0099,138.0997,137.7505,138.0398,24056.0
2025-02-12 14:50:00,138.4,138.4,137.88,138.04,14851.0,138.0997,138.0997,137.5808,137.7405,14851.0
2025-02-12 15:00:00,138.04,138.11,137.92,137.97,11644.0,137.7405,137.8103,137.6207,137.6706,11644.0
2025-02-12 15:10:00,138.0,138.05,137.87,137.9,13838.0,137.7006,137.7505,137.5709,137.6008,13838.0
2025-02-12 15:20:00,137.92,138.09,137.86,137.87,29085.0,137.6207,137.7904,137.5609,137.5709,29085.0
2025-02-12 15:30:00,137.89,138.14,137.87,138.12,44299.0,137.5908,137.8403,137.5709,137.8203,44299.0
2025-02-12 15:40:00,138.12,138.2,137.88,138.17,79378.0,137.8203,137.9001,137.5808,137.8702,79378.0
2025-02-12 15:50:00,138.2,138.29,137.56,138.04,265661.0,137.9001,137.9899,137.2615,137.7405,265661.0
2025-02-13 09:30:00,138.27,138.35,136.65,136.79,32835.0,137.97,138.0498,136.3535,136.4932,32835.0
2025-02-13 09:40:00,136.91,137.73,136.91,137.51,4579.0,136.6129,137.4312,136.6129,137.2116,4579.0
2025-02-13 09:50:00,137.52,137.74,137.04,137.04,10952.0,137.2216,137.4411,136.7427,136.7427,10952.0
2025-02-13 10:00:00,137.24,137.56,137.01,137.42,8600.0,136.9422,137.2615,136.7127,137.1218,8600.0
2025-02-13 10:10:00,137.61,137.83,137.53,137.81,8447.0,137.3114,137.5309,137.2316,137.511,8447.0
2025-02-13 10:20:00,137.98,137.98,137.63,137.92,14525.0,137.6806,137.6806,137.3314,137.6207,14525.0
2025-02-13 10:30:00,137.92,137.94,137.64,137.65,6129.0,137.6207,137.6407,137.3414,137.3513,6129.0
2025-02-13 10:40:00,137.53,137.69,137.44,137.59,7202.0,137.2316,137.3912,137.1418,137.2915,7202.0
2025-02-13 10:50:00,137.59,137.69,137.09,137.09,6028.0,137.2915,137.3912,136.7925,136.7925,6028.0
2025-02-13 11:00:00,137.22,137.38,137.0,137.28,20731.0,136.9223,137.0819,136.7027,136.9821,20731.0
2025-02-13 11:10:00,137.28,137.54,137.27,137.48,5454.0,136.9821,137.2416,136.9722,137.1817,5454.0
2025-02-13 11:20:00,137.5,137.54,136.98,137.1,15142.0,137.2017,137.2416,136.6828,136.8025,15142.0
2025-02-13 11:30:00,137.24,137.29,136.94,136.97,13764.0,136.9422,136.9921,136.6429,136.6728,13764.0
2025-02-13 11:40:00,137.01,137.12,136.87,136.9,9785.0,136.7127,136.8225,136.573,136.603,9785.0
2025-02-13 11:50:00,136.85,137.04,136.81,136.84,7261.0,136.5531,136.7427,136.5132,136.5431,7261.0
2025-02-13 12:00:00,136.84,136.89,136.71,136.83,8297.0,136.5431,136.593,136.4134,136.5331,8297.0
2025-02-13 12:10:00,136.79,136.98,136.78,136.92,17579.0,136.4932,136.6828,136.4832,136.6229,17579.0
2025-02-13 12:20:00,136.97,137.18,136.86,136.94,9863.0,136.6728,136.8824,136.563,136.6429,9863.0
2025-02-13 12:30:00,136.97,137.22,136.92,137.08,20924.0,136.6728,136.9223,136.6229,136.7826,20924.0
2025-02-13 12:40:00,137.08,137.08,136.75,136.91,15376.0,136.7826,136.7826,136.4533,136.6129,15376.0
2025-02-13 12:50:00,136.89,136.89,136.61,136.71,6865.0,136.593,136.593,136.3136,136.4134,6865.0
2025-02-13 13:00:00,136.66,136.69,136.55,136.56,7397.0,136.3635,136.3934,136.2537,136.2637,7397.0
2025-02-13 13:10:00,136.56,136.67,136.46,136.47,7392.0,136.2637,136.3735,136.1639,136.1739,7392.0
2025-02-13 13:20:00,136.52,136.58,136.45,136.47,4539.0,136.2238,136.2837,136.1539,136.1739,4539.0
2025-02-13 13:30:00,136.49,136.76,136.48,136.58,9499.0,136.1938,136.4633,136.1839,136.2837,9499.0
2025-02-13 13:40:00,136.64,136.71,136.34,136.34,36586.0,136.3435,136.4134,136.0442,136.0442,36586.0
2025-02-13 13:50:00,136.36,136.38,136.06,136.28,28601.0,136.0641,136.0841,135.7648,135.9843,28601.0
2025-02-13 14:00:00,136.24,136.47,136.22,136.44,23506.0,135.9444,136.1739,135.9244,136.144,23506.0
2025-02-13 14:10:00,136.44,136.51,136.37,136.49,7251.0,136.144,136.2138,136.0741,136.1938,7251.0
2025-02-13 14:20:00,136.47,136.65,136.46,136.47,23505.0,136.1739,136.3535,136.1639,136.1739,23505.0
2025-02-13 14:30:00,136.48,136.56,136.32,136.42,15198.0,136.1839,136.2637,136.0242,136.124,15198.0
2025-02-13 14:40:00,136.44,136.54,136.4,136.53,6961.0,136.144,136.2437,136.104,136.2338,6961.0
2025-02-13 14:50:00,136.53,136.75,136.53,136.6,8303.0,136.2338,136.4533,136.2338,136.3036,8303.0
2025-02-13 15:00:00,136.59,136.71,136.52,136.52,10941.0,136.2936,136.4134,136.2238,136.2238,10941.0
2025-02-13 15:10:00,136.59,136.8,136.42,136.71,16935.0,136.2936,136.5032,136.124,136.4134,16935.0
2025-02-13 15:20:00,136.72,136.74,136.57,136.63,19160.0,136.4233,136.4433,136.2737,136.3335,19160.0
2025-02-13 15:30:00,136.63,136.82,136.47,136.49,28430.0,136.3335,136.5231,136.1739,136.1938,28430.0
2025-02-13 15:40:00,136.53,136.72,136.53,136.71,18801.0,136.2338,136.4233,136.2338,136.4134,18801.0
2025-02-13 15:50:00,136.73,136.81,136.29,136.42,80834.0,136.4333,136.5132,135.9943,136.124,80834.0
2025-02-14 09:30:00,136.99,137.16,136.01,136.61,42169.0,136.6928,136.8624,135.7149,136.3136,42169.0
2025-02-14 09:40:00,136.8,136.81,136.23,136.32,22707.0,136.5032,136.5132,135.9344,136.0242,22707.0
2025-02-14 09:50:00,136.32,136.34,135.64,135.76,11610.0,136.0242,136.0442,135.3457,135.4654,11610.0
2025-02-14 10:00:00,135.77,136.48,135.73,136.3,17824.0,135.4754,136.1839,135.4355,136.0043,17824.0
2025-02-14 10:10:00,136.3,136.47,135.91,136.19,8039.0,136.0043,136.1739,135.6151,135.8945,8039.0
2025-02-14 10:20:00,136.26,136.29,135.83,135.97,10135.0,135.9643,135.9943,135.5353,135.675,10135.0
2025-02-14 10:30:00,135.99,136.09,135.69,136.08,33222.0,135.6949,135.7947,135.3956,135.7847,33222.0
2025-02-14 10:40:00,135.97,136.09,135.86,136.06,29017.0,135.675,135.7947,135.5652,135.7648,29017.0
2025-02-14 10:50:00,136.06,136.2,135.93,136.06,8501.0,135.7648,135.9045,135.6351,135.7648,8501.0
2025-02-14 11:00:00,136.11,136.57,136.1,136.37,22504.0,135.8147,136.2737,135.8047,136.0741,22504.0
2025-02-14 11:10:00,136.41,136.46,136.09,136.16,10994.0,136.114,136.1639,135.7947,135.8646,10994.0
2025-02-14 11:20:00,136.2,136.26,135.73,135.81,7497.0,135.9045,135.9643,135.4355,135.5153,7497.0
2025-02-14 11:30:00,135.72,136.14,135.66,135.95,5930.0,135.4255,135.8446,135.3656,135.655,5930.0
2025-02-14 11:40:00,136.04,136.2,136.0,136.16,2730.0,135.7448,135.9045,135.7049,135.8646,2730.0
2025-02-14 11:50:00,136.05,136.31,136.05,136.31,5461.0,135.7548,136.0142,135.7548,136.0142,5461.0
2025-02-14 12:00:00,136.27,136.32,136.06,136.13,8509.0,135.9743,136.0242,135.7648,135.8346,8509.0
2025-02-14 12:10:00,136.03,136.18,136.02,136.02,5093.0,135.7348,135.8845,135.7249,135.7249,5093.0
2025-02-14 12:20:00,136.01,136.01,135.73,135.79,8530.0,135.7149,135.7149,135.4355,135.4954,8530.0
2025-02-14 12:30:00,135.79,135.93,135.71,135.83,5303.0,135.4954,135.6351,135.4155,135.5353,5303.0
2025-02-14 12:40:00,135.81,136.03,135.72,136.02,5322.0,135.5153,135.7348,135.4255,135.7249,5322.0
2025-02-14 12:50:00,136.03,136.07,135.85,135.87,7652.0,135.7348,135.7748,135.5552,135.5752,7652.0
2025-02-14 13:00:00,135.81,135.95,135.81,135.9,3402.0,135.5153,135.655,135.5153,135.6051,3402.0
2025-02-14 13:10:00,135.86,135.91,135.82,135.84,8549.0,135.5652,135.6151,135.5253,135.5453,8549.0
2025-02-14 13:20:00,135.81,135.82,135.66,135.66,7138.0,135.5153,135.5253,135.3656,135.3656,7138.0
2025-02-14 13:30:00,135.69,135.8,135.56,135.64,8066.0,135.3956,135.5053,135.2659,135.3457,8066.0
2025-02-14 13:40:00,135.62,135.72,135.61,135.61,4925.0,135.3257,135.4255,135.3158,135.3158,4925.0
2025-02-14 13:50:00,135.65,135.69,135.46,135.46,11186.0,135.3557,135.3956,135.1661,135.1661,11186.0
2025-02-14 14:00:00,135.44,135.52,135.3,135.34,12860.0,135.1461,135.226,135.0064,135.0463,12860.0
2025-02-14 14:10:00,135.34,135.61,135.3,135.38,53188.0,135.0463,135.3158,135.0064,135.0863,53188.0
2025-02-14 14:20:00,135.38,135.43,135.16,135.17,9543.0,135.0863,135.1361,134.8667,134.8767,9543.0
2025-02-14 14:30:00,135.21,135.24,135.03,135.03,20371.0,134.9166,134.9466,134.737,134.737,20371.0
2025-02-14 14:40:00,135.02,135.22,135.01,135.17,14919.0,134.727,134.9266,134.7171,134.8767,14919.0
2025-02-14 14:50:00,135.18,135.21,135.03,135.09,23917.0,134.8867,134.9166,134.737,134.7969,23917.0
2025-02-14 15:00:00,135.11,135.11,134.95,135.02,14072.0,134.8168,134.8168,134.6572,134.727,14072.0
2025-02-14 15:10:00,135.02,135.04,134.87,134.98,13883.0,134.727,134.747,134.5774,134.6871,13883.0
2025-02-14 15:20:00,134.95,135.05,134.75,134.83,18925.0,134.6572,134.757,134.4576,134.5375,18925.0
2025-02-14 15:30:00,134.77,134.84,134.6,134.71,19999.0,134.4776,134.5474,134.3079,134.4177,19999.0
2025-02-14 15:40:00,134.66,134.7,134.31,134.39,29505.0,134.3678,134.4077,134.0186,134.0984,29505.0
2025-02-14 15:50:00,134.39,134.76,134.38,134.66,100601.0,134.0984,134.4676,134.0884,134.3678,100601.0
2025-02-18 09:30:00,134.51,135.1,134.01,134.93,75491.0,134.2181,134.8069,133.7192,134.6372,75491.0
2025-02-18 09:40:00,134.86,134.86,134.14,134.36,14194.0,134.5674,134.5674,133.8489,134.0685,14194.0
2025-02-18 09:50:00,134.36,134.75,133.94,134.04,28143.0,134.0685,134.4576,133.6494,133.7492,28143.0
2025-02-18 10:00:00,134.04,135.33,134.04,135.2,48957.0,133.7492,135.0364,133.7492,134.9066,48957.0
2025-02-18 10:10:00,135.27,136.19,135.09,136.08,94712.0,134.9765,135.8945,134.7969,135.7847,94712.0
2025-02-18 10:20:00,136.09,136.13,135.36,135.59,41828.0,135.7947,135.8346,135.0663,135.2958,41828.0
2025-02-18 10:30:00,135.66,136.07,135.49,135.94,27042.0,135.3656,135.7748,135.196,135.645,27042.0
2025-02-18 10:40:00,135.94,136.03,135.66,135.75,24819.0,135.645,135.7348,135.3656,135.4555,24819.0
2025-02-18 10:50:00,135.75,135.9,135.52,135.52,17686.0,135.4555,135.6051,135.226,135.226,17686.0
2025-02-18 11:00:00,135.52,135.61,135.34,135.34,17962.0,135.226,135.3158,135.0463,135.0463,17962.0
2025-02-18 11:10:00,135.37,135.45,135.01,135.02,11788.0,135.0763,135.1561,134.7171,134.727,11788.0
2025-02-18 11:20:00,134.99,135.24,134.83,135.16,8804.0,134.6971,134.9466,134.5375,134.8667,8804.0
2025-02-18 11:30:00,135.21,135.31,135.01,135.07,10587.0,134.9166,135.0164,134.7171,134.7769,10587.0
2025-02-18 11:40:00,135.05,135.19,135.0,135.03,12953.0,134.757,134.8967,134.7071,134.737,12953.0
2025-02-18 11:50:00,135.01,135.1,134.7,134.71,7898.0,134.7171,134.8069,134.4077,134.4177,7898.0
2025-02-18 12:00:00,134.7,134.73,134.56,134.59,14869.0,134.4077,134.4377,134.268,134.298,14869.0
2025-02-18 12:10:00,134.63,134.63,134.3,134.4,11546.0,134.3379,134.3379,134.0086,134.1084,11546.0
2025-02-18 12:20:00,134.4,134.62,134.33,134.56,11430.0,134.1084,134.3279,134.0385,134.268,11430.0
2025-02-18 12:30:00,134.56,134.73,134.43,134.43,10682.0,134.268,134.4377,134.1383,134.1383,10682.0
2025-02-18 12:40:00,134.47,134.48,134.23,134.23,10719.0,134.1782,134.1882,133.9388,133.9388,10719.0
2025-02-18 12:50:00,134.23,134.34,134.17,134.33,7651.0,133.9388,134.0485,133.8789,134.0385,7651.0
2025-02-18 13:00:00,134.23,134.52,134.22,134.44,11299.0,133.9388,134.2281,133.9288,134.1483,11299.0
2025-02-18 13:10:00,134.42,134.65,134.32,134.6,18929.0,134.1283,134.3578,134.0286,134.3079,18929.0
2025-02-18 13:20:00,134.62,134.76,134.54,134.75,23738.0,134.3279,134.4676,134.2481,134.4576,23738.0
2025-02-18 13:30:00,134.74,134.81,134.48,134.53,11390.0,134.4476,134.5175,134.1882,134.2381,11390.0
2025-02-18 13:40:00,134.56,134.79,134.55,134.72,14285.0,134.268,134.4975,134.2581,134.4277,14285.0
2025-02-18 13:50:00,134.7,134.88,134.25,134.26,26360.0,134.4077,134.5873,133.9587,133.9687,26360.0
2025-02-18 14:00:00,134.31,134.55,134.27,134.33,17658.0,134.0186,134.2581,133.9787,134.0385,17658.0
2025-02-18 14:10:00,134.43,134.51,134.16,134.23,31238.0,134.1383,134.2181,133.8689,133.9388,31238.0
2025-02-18 14:20:00,134.27,134.38,134.14,134.14,17042.0,133.9787,134.0884,133.8489,133.8489,17042.0
2025-02-18 14:30:00,134.19,134.33,134.0,134.02,26080.0,133.8988,134.0385,133.7093,133.7292,26080.0
2025-02-18 14:40:00,134.0,134.12,133.96,134.02,20746.0,133.7093,133.829,133.6693,133.7292,20746.0
2025-02-18 14:50:00,134.06,134.29,134.04,134.11,17699.0,133.7691,133.9986,133.7492,133.819,17699.0
2025-02-18 15:00:00,134.1,134.78,134.05,134.78,60585.0,133.809,134.4876,133.7591,134.4876,60585.0
2025-02-18 15:10:00,134.78,135.03,134.77,134.87,19943.0,134.4876,134.737,134.4776,134.5774,19943.0
2025-02-18 15:20:00,134.87,135.21,134.86,135.0,30626.0,134.5774,134.9166,134.5674,134.7071,30626.0
2025-02-18 15:30:00,134.98,135.28,134.95,135.06,26406.0,134.6871,134.9865,134.6572,134.767,26406.0
2025-02-18 15:40:00,135.05,135.33,134.93,135.17,87739.0,134.757,135.0364,134.6372,134.8767,87739.0
2025-02-18 15:50:00,135.18,135.28,134.95,135.2,152633.0,134.8867,134.9865,134.6572,134.9066,152633.0
2025-02-19 09:30:00,134.59,135.13,134.05,134.78,32308.0,134.298,134.8368,133.7591,134.4876,32308.0
2025-02-19 09:40:00,134.78,135.24,134.52,134.61,14257.0,134.4876,134.9466,134.2281,134.3179,14257.0
2025-02-19 09:50:00,134.59,135.09,134.52,135.09,29233.0,134.298,134.7969,134.2281,134.7969,29233.0
2025-02-19 10:00:00,135.12,135.63,134.95,135.62,16197.0,134.8268,135.3357,134.6572,135.3257,16197.0
2025-02-19 10:10:00,135.62,135.62,135.01,135.37,6093.0,135.3257,135.3257,134.7171,135.0763,6093.0
2025-02-19 10:20:00,135.26,135.77,135.26,135.77,77420.0,134.9665,135.4754,134.9665,135.4754,77420.0
2025-02-19 10:30:00,135.71,136.48,135.7,136.35,25505.0,135.4155,136.1839,135.4056,136.0542,25505.0
2025-02-19 10:40:00,136.41,136.56,136.26,136.52,9092.0,136.114,136.2637,135.9643,136.2238,9092.0
2025-02-19 10:50:00,136.52,136.6,136.21,136.21,15158.0,136.2238,136.3036,135.9145,135.9145,15158.0
2025-02-19 11:00:00,136.2,136.22,135.72,135.82,11952.0,135.9045,135.9244,135.4255,135.5253,11952.0
2025-02-19 11:10:00,135.77,135.99,135.74,135.88,6895.0,135.4754,135.6949,135.4455,135.5852,6895.0
2025-02-19 11:20:00,135.97,136.12,135.73,135.93,18246.0,135.675,135.8247,135.4355,135.6351,18246.0
2025-02-19 11:30:00,136.03,136.03,135.77,135.79,14612.0,135.7348,135.7348,135.4754,135.4954,14612.0
2025-02-19 11:40:00,135.8,136.06,135.68,135.98,27395.0,135.5053,135.7648,135.3856,135.685,27395.0
2025-02-19 11:50:00,135.98,136.05,135.78,135.97,20077.0,135.685,135.7548,135.4854,135.675,20077.0
2025-02-19 12:00:00,135.97,136.22,135.91,136.16,11268.0,135.675,135.9244,135.6151,135.8646,11268.0
2025-02-19 12:10:00,136.16,136.36,136.12,136.12,11914.0,135.8646,136.0641,135.8247,135.8247,11914.0
2025-02-19 12:20:00,136.12,136.18,135.95,136.07,11627.0,135.8247,135.8845,135.655,135.7748,11627.0
2025-02-19 12:30:00,136.11,136.16,136.02,136.04,6158.0,135.8147,135.8646,135.7249,135.7448,6158.0
2025-02-19 12:40:00,136.05,136.12,135.94,136.04,4247.0,135.7548,135.8247,135.645,135.7448,4247.0
2025-02-19 12:50:00,136.1,136.17,135.99,136.02,21665.0,135.8047,135.8745,135.6949,135.7249,21665.0
2025-02-19 13:00:00,136.01,136.15,135.89,135.91,23454.0,135.7149,135.8546,135.5952,135.6151,23454.0
2025-02-19 13:10:00,135.95,136.31,135.89,136.24,8154.0,135.655,136.0142,135.5952,135.9444,8154.0
2025-02-19 13:20:00,136.25,136.36,136.14,136.32,8217.0,135.9544,136.0641,135.8446,136.0242,8217.0
2025-02-19 13:30:00,136.32,136.34,136.2,136.31,5100.0,136.0242,136.0442,135.9045,136.0142,5100.0
2025-02-19 13:40:00,136.32,136.38,136.23,136.28,6661.0,136.0242,136.0841,135.9344,135.9843,6661.0
2025-02-19 13:50:00,136.29,136.48,136.2,136.44,7701.0,135.9943,136.1839,135.9045,136.144,7701.0
2025-02-19 14:00:00,136.48,136.48,136.3,136.39,10203.0,136.1839,136.1839,136.0043,136.0941,10203.0
2025-02-19 14:10:00,136.42,136.7,136.35,136.69,8473.0,136.124,136.4034,136.0542,136.3934,8473.0
2025-02-19 14:20:00,136.7,136.79,136.58,136.58,9388.0,136.4034,136.4932,136.2837,136.2837,9388.0
2025-02-19 14:30:00,136.62,136.67,136.52,136.54,7356.0,136.3236,136.3735,136.2238,136.2437,7356.0
2025-02-19 14:40:00,136.54,136.75,136.52,136.67,9244.0,136.2437,136.4533,136.2238,136.3735,9244.0
2025-02-19 14:50:00,136.69,136.69,136.59,136.63,7608.0,136.3934,136.3934,136.2936,136.3335,7608.0
2025-02-19 15:00:00,136.63,136.63,136.44,136.47,7784.0,136.3335,136.3335,136.144,136.1739,7784.0
2025-02-19 15:10:00,136.44,136.73,136.44,136.69,14387.0,136.144,136.4333,136.144,136.3934,14387.0
2025-02-19 15:20:00,136.65,136.8,136.41,136.63,31109.0,136.3535,136.5032,136.114,136.3335,31109.0
2025-02-19 15:30:00,136.61,137.05,136.61,136.93,60654.0,136.3136,136.7526,136.3136,136.6329,60654.0
2025-02-19 15:40:00,136.92,137.22,136.83,137.22,60114.0,136.6229,136.9223,136.5331,136.9223,60114.0
2025-02-19 15:50:00,137.32,137.49,137.07,137.16,181206.0,137.022,137.1917,136.7726,136.8624,181206.0
2025-02-20 09:30:00,137.66,138.19,137.49,137.93,21414.0,137.3613,137.8902,137.1917,137.6307,21414.0
2025-02-20 09:40:00,137.97,138.58,137.56,137.83,16176.0,137.6706,138.2793,137.2615,137.5309,16176.0
2025-02-20 09:50:00,137.39,137.82,137.2,137.56,8834.0,137.0919,137.521,136.9023,137.2615,8834.0
2025-02-20 10:00:00,137.5,137.5,136.9,137.18,13745.0,137.2017,137.2017,136.603,136.8824,13745.0
2025-02-20 10:10:00,137.18,137.2,136.83,136.91,14843.0,136.8824,136.9023,136.5331,136.6129,14843.0
2025-02-20 10:20:00,136.91,136.94,136.54,136.55,5135.0,136.6129,136.6429,136.2437,136.2537,5135.0
2025-02-20 10:30:00,136.76,137.06,136.69,136.99,7238.0,136.4633,136.7626,136.3934,136.6928,7238.0
2025-02-20 10:40:00,136.93,136.97,136.85,136.93,6920.0,136.6329,136.6728,136.5531,136.6329,6920.0
2025-02-20 10:50:00,136.89,136.93,136.73,136.75,6932.0,136.593,136.6329,136.4333,136.4533,6932.0
2025-02-20 11:00:00,136.75,137.08,136.65,137.08,3844.0,136.4533,136.7826,136.3535,136.7826,3844.0
2025-02-20 11:10:00,137.05,137.05,136.61,136.68,4631.0,136.7526,136.7526,136.3136,136.3834,4631.0
2025-02-20 11:20:00,136.67,137.21,136.67,137.0,14074.0,136.3735,136.9123,136.3735,136.7027,14074.0
2025-02-20 11:30:00,136.96,137.04,136.74,136.79,18927.0,136.6628,136.7427,136.4433,136.4932,18927.0
2025-02-20 11:40:00,136.8,136.92,136.7,136.7,3321.0,136.5032,136.6229,136.4034,136.4034,3321.0
2025-02-20 11:50:00,136.72,136.83,136.68,136.72,2884.0,136.4233,136.5331,136.3834,136.4233,2884.0
2025-02-20 12:00:00,136.72,136.72,136.58,136.58,1965.0,136.4233,136.4233,136.2837,136.2837,1965.0
2025-02-20 12:10:00,136.58,136.58,136.26,136.31,4943.0,136.2837,136.2837,135.9643,136.0142,4943.0
2025-02-20 12:20:00,136.33,136.34,136.1,136.17,6212.0,136.0342,136.0442,135.8047,135.8745,6212.0
2025-02-20 12:30:00,136.21,136.44,136.16,136.39,7867.0,135.9145,136.144,135.8646,136.0941,7867.0
2025-02-20 12:40:00,136.44,136.86,136.44,136.79,2134.0,136.144,136.563,136.144,136.4932,2134.0
2025-02-20 12:50:00,136.63,136.66,136.53,136.62,4572.0,136.3335,136.3635,136.2338,136.3236,4572.0
2025-02-20 13:00:00,136.62,136.67,136.41,136.51,6425.0,136.3236,136.3735,136.114,136.2138,6425.0
2025-02-20 13:10:00,136.47,136.62,136.39,136.4,6012.0,136.1739,136.3236,136.0941,136.104,6012.0
2025-02-20 13:20:00,136.38,136.56,136.31,136.56,10359.0,136.0841,136.2637,136.0142,136.2637,10359.0
2025-02-20 13:30:00,136.51,136.8,136.5,136.69,3329.0,136.2138,136.5032,136.2038,136.3934,3329.0
2025-02-20 13:40:00,136.73,136.86,136.66,136.75,4241.0,136.4333,136.563,136.3635,136.4533,4241.0
2025-02-20 13:50:00,136.69,137.02,136.68,137.02,4926.0,136.3934,136.7227,136.3834,136.7227,4926.0
2025-02-20 14:00:00,136.95,137.03,136.87,136.91,4668.0,136.6529,136.7327,136.573,136.6129,4668.0
2025-02-20 14:10:00,136.94,137.1,136.94,137.1,6392.0,136.6429,136.8025,136.6429,136.8025,6392.0
2025-02-20 14:20:00,137.06,137.09,136.91,136.91,5030.0,136.7626,136.7925,136.6129,136.6129,5030.0
2025-02-20 14:30:00,136.94,137.02,136.64,136.67,32844.0,136.6429,136.7227,136.3435,136.3735,32844.0
2025-02-20 14:40:00,136.67,136.75,136.58,136.73,8059.0,136.3735,136.4533,136.2837,136.4333,8059.0
2025-02-20 14:50:00,136.72,137.02,136.69,137.0,18843.0,136.4233,136.7227,136.3934,136.7027,18843.0
2025-02-20 15:00:00,136.98,137.19,136.96,137.15,6094.0,136.6828,136.8923,136.6628,136.8524,6094.0
2025-02-20 15:10:00,137.15,137.2,137.04,137.12,6589.0,136.8524,136.9023,136.7427,136.8225,6589.0
2025-02-20 15:20:00,137.14,137.24,136.86,136.92,13658.0,136.8424,136.9422,136.563,136.6229,13658.0
2025-02-20 15:30:00,136.94,136.94,136.73,136.81,7726.0,136.6429,136.6429,136.4333,136.5132,7726.0
2025-02-20 15:40:00,136.82,137.0,136.67,136.96,16598.0,136.5231,136.7027,136.3735,136.6628,16598.0
2025-02-20 15:50:00,137.0,137.07,136.64,136.85,68418.0,136.7027,136.7726,136.3435,136.5531,68418.0
2025-02-21 09:30:00,136.86,137.43,135.81,136.51,57276.0,136.563,137.1318,135.5153,136.2138,57276.0
2025-02-21 09:40:00,136.53,137.49,136.41,137.06,17361.0,136.2338,137.1917,136.114,136.7626,17361.0
2025-02-21 09:50:00,137.16,137.53,137.01,137.41,4240.0,136.8624,137.2316,136.7127,137.1119,4240.0
2025-02-21 10:00:00,137.14,137.14,136.75,137.02,19448.0,136.8424,136.8424,136.4533,136.7227,19448.0
2025-02-21 10:10:00,137.02,137.18,136.85,136.93,6006.0,136.7227,136.8824,136.5531,136.6329,6006.0
2025-02-21 10:20:00,136.92,136.92,136.25,136.25,6822.0,136.6229,136.6229,135.9544,135.9544,6822.0
2025-02-21 10:30:00,136.22,136.38,135.71,135.73,10039.0,135.9244,136.0841,135.4155,135.4355,10039.0
2025-02-21 10:40:00,135.7,136.02,135.63,135.93,8538.0,135.4056,135.7249,135.3357,135.6351,8538.0
2025-02-21 10:50:00,135.9,136.11,135.9,136.0,4789.0,135.6051,135.8147,135.6051,135.7049,4789.0
2025-02-21 11:00:00,135.98,136.11,135.88,135.97,12117.0,135.685,135.8147,135.5852,135.675,12117.0
2025-02-21 11:10:00,136.0,136.23,135.8,135.97,7684.0,135.7049,135.9344,135.5053,135.675,7684.0
2025-02-21 11:20:00,135.93,135.96,135.84,135.89,4196.0,135.6351,135.665,135.5453,135.5952,4196.0
2025-02-21 11:30:00,135.87,135.97,135.77,135.86,8554.0,135.5752,135.675,135.4754,135.5652,8554.0
2025-02-21 11:40:00,135.95,135.96,135.74,135.74,3736.0,135.655,135.665,135.4455,135.4455,3736.0
2025-02-21 11:50:00,135.72,135.93,135.6,135.92,6094.0,135.4255,135.6351,135.3058,135.6251,6094.0
2025-02-21 12:00:00,135.97,136.13,135.92,136.13,2600.0,135.675,135.8346,135.6251,135.8346,2600.0
2025-02-21 12:10:00,136.06,136.07,135.85,135.9,6619.0,135.7648,135.7748,135.5552,135.6051,6619.0
2025-02-21 12:20:00,135.84,136.18,135.81,135.88,10005.0,135.5453,135.8845,135.5153,135.5852,10005.0
2025-02-21 12:30:00,135.87,135.97,135.62,135.7,2990.0,135.5752,135.675,135.3257,135.4056,2990.0
2025-02-21 12:40:00,135.64,135.83,135.61,135.62,3117.0,135.3457,135.5353,135.3158,135.3257,3117.0
2025-02-21 12:50:00,135.65,135.68,135.5,135.67,3545.0,135.3557,135.3856,135.206,135.3756,3545.0
2025-02-21 13:00:00,135.57,135.97,135.57,135.84,4340.0,135.2758,135.675,135.2758,135.5453,4340.0
2025-02-21 13:10:00,135.87,136.24,135.87,136.13,5763.0,135.5752,135.9444,135.5752,135.8346,5763.0
2025-02-21 13:20:00,136.1,136.1,135.81,135.81,4125.0,135.8047,135.8047,135.5153,135.5153,4125.0
2025-02-21 13:30:00,135.67,135.93,135.67,135.89,5014.0,135.3756,135.6351,135.3756,135.5952,5014.0
2025-02-21 13:40:00,135.96,135.97,135.64,135.65,29968.0,135.665,135.675,135.3457,135.3557,29968.0
2025-02-21 13:50:00,135.62,135.75,135.4,135.43,8514.0,135.3257,135.4555,135.1062,135.1361,8514.0
2025-02-21 14:00:00,135.43,135.43,135.15,135.42,10235.0,135.1361,135.1361,134.8568,135.1262,10235.0
2025-02-21 14:10:00,135.46,135.72,135.41,135.68,22890.0,135.1661,135.4255,135.1162,135.3856,22890.0
2025-02-21 14:20:00,135.62,135.66,135.5,135.54,3891.0,135.3257,135.3656,135.206,135.2459,3891.0
2025-02-21 14:30:00,135.64,135.75,135.53,135.64,5764.0,135.3457,135.4555,135.2359,135.3457,5764.0
2025-02-21 14:40:00,135.58,135.7,135.52,135.59,3458.0,135.2858,135.4056,135.226,135.2958,3458.0
2025-02-21 14:50:00,135.56,135.76,135.55,135.59,7048.0,135.2659,135.4654,135.2559,135.2958,7048.0
2025-02-21 15:00:00,135.59,135.83,135.51,135.75,12410.0,135.2958,135.5353,135.216,135.4555,12410.0
2025-02-21 15:10:00,135.75,135.87,135.56,135.68,19577.0,135.4555,135.5752,135.2659,135.3856,19577.0
2025-02-21 15:20:00,135.66,135.97,135.65,135.94,12898.0,135.3656,135.675,135.3557,135.645,12898.0
2025-02-21 15:30:00,135.94,136.11,135.9,136.08,23898.0,135.645,135.8147,135.6051,135.7847,23898.0
2025-02-21 15:40:00,136.06,136.13,135.69,135.71,20151.0,135.7648,135.8346,135.3956,135.4155,20151.0
2025-02-21 15:50:00,135.74,135.84,135.15,135.42,119585.0,135.4455,135.5453,134.8568,135.1262,119585.0
2025-02-24 09:30:00,135.5,136.75,134.77,134.81,93248.0,135.206,136.4533,134.4776,134.5175,93248.0
2025-02-24 09:40:00,134.89,136.1,134.82,135.46,17329.0,134.5973,135.8047,134.5275,135.1661,17329.0
2025-02-24 09:50:00,135.59,136.12,135.31,135.31,18676.0,135.2958,135.8247,135.0164,135.0164,18676.0
2025-02-24 10:00:00,135.3,135.71,134.9,135.65,103704.0,135.0064,135.4155,134.6073,135.3557,103704.0
2025-02-24 10:10:00,135.7,136.28,135.58,135.86,24774.0,135.4056,135.9843,135.2858,135.5652,24774.0
2025-02-24 10:20:00,135.91,136.58,135.9,136.37,19813.0,135.6151,136.2837,135.6051,136.0741,19813.0
2025-02-24 10:30:00,136.54,136.57,136.23,136.57,17802.0,136.2437,136.2737,135.9344,136.2737,17802.0
2025-02-24 10:40:00,136.49,136.87,136.46,136.72,26001.0,136.1938,136.573,136.1639,136.4233,26001.0
2025-02-24 10:50:00,136.75,136.76,136.32,136.64,14075.0,136.4533,136.4633,136.0242,136.3435,14075.0
2025-02-24 11:00:00,136.66,136.71,136.4,136.53,11491.0,136.3635,136.4134,136.104,136.2338,11491.0
2025-02-24 11:10:00,136.53,136.74,136.52,136.62,10806.0,136.2338,136.4433,136.2238,136.3236,10806.0
2025-02-24 11:20:00,136.65,136.74,136.55,136.69,16531.0,136.3535,136.4433,136.2537,136.3934,16531.0
2025-02-24 11:30:00,136.73,136.94,136.63,136.64,15817.0,136.4333,136.6429,136.3335,136.3435,15817.0
2025-02-24 11:40:00,136.48,136.7,136.25,136.7,17667.0,136.1839,136.4034,135.9544,136.4034,17667.0
2025-02-24 11:50:00,136.71,136.72,136.49,136.58,10587.0,136.4134,136.4233,136.1938,136.2837,10587.0
2025-02-24 12:00:00,136.57,136.59,136.43,136.48,16341.0,136.2737,136.2936,136.134,136.1839,16341.0
2025-02-24 12:10:00,136.52,136.53,136.28,136.31,17059.0,136.2238,136.2338,135.9843,136.0142,17059.0
2025-02-24 12:20:00,136.39,136.57,136.3,136.56,20518.0,136.0941,136.2737,136.0043,136.2637,20518.0
2025-02-24 12:30:00,136.56,136.78,136.44,136.74,29087.0,136.2637,136.4832,136.144,136.4433,29087.0
2025-02-24 12:40:00,136.68,136.87,136.56,136.74,15865.0,136.3834,136.573,136.2637,136.4433,15865.0
2025-02-24 12:50:00,136.67,136.72,136.44,136.44,7398.0,136.3735,136.4233,136.144,136.144,7398.0
2025-02-24 13:00:00,136.49,136.56,136.21,136.27,11732.0,136.1938,136.2637,135.9145,135.9743,11732.0
2025-02-24 13:10:00,136.29,136.39,136.07,136.37,12581.0,135.9943,136.0941,135.7748,136.0741,12581.0
2025-02-24 13:20:00,136.31,136.39,136.22,136.22,9059.0,136.0142,136.0941,135.9244,135.9244,9059.0
2025-02-24 13:30:00,136.22,136.36,136.2,136.22,14759.0,135.9244,136.0641,135.9045,135.9244,14759.0
2025-02-24 13:40:00,136.16,136.23,135.89,135.9,6553.0,135.8646,135.9344,135.5952,135.6051,6553.0
2025-02-24 13:50:00,135.9,135.98,135.84,135.93,14832.0,135.6051,135.685,135.5453,135.6351,14832.0
2025-02-24 14:00:00,135.93,136.27,135.93,136.25,30698.0,135.6351,135.9743,135.6351,135.9544,30698.0
2025-02-24 14:10:00,136.25,136.27,135.99,135.99,12079.0,135.9544,135.9743,135.6949,135.6949,12079.0
2025-02-24 14:20:00,135.96,136.22,135.93,136.08,14125.0,135.665,135.9244,135.6351,135.7847,14125.0
2025-02-24 14:30:00,136.08,136.31,136.02,136.09,11292.0,135.7847,136.0142,135.7249,135.7947,11292.0
2025-02-24 14:40:00,136.06,136.1,135.87,135.91,10316.0,135.7648,135.8047,135.5752,135.6151,10316.0
2025-02-24 14:50:00,135.87,135.87,135.58,135.64,25634.0,135.5752,135.5752,135.2858,135.3457,25634.0
2025-02-24 15:00:00,135.64,135.82,135.54,135.75,70103.0,135.3457,135.5253,135.2459,135.4555,70103.0
2025-02-24 15:10:00,135.82,135.91,135.54,135.57,155077.0,135.5253,135.6151,135.2459,135.2758,155077.0
2025-02-24 15:20:00,135.57,135.58,135.17,135.24,27390.0,135.2758,135.2858,134.8767,134.9466,27390.0
2025-02-24 15:30:00,135.22,135.66,135.22,135.66,67598.0,134.9266,135.3656,134.9266,135.3656,67598.0
2025-02-24 15:40:00,135.67,135.67,135.25,135.43,45986.0,135.3756,135.3756,134.9565,135.1361,45986.0
2025-02-24 15:50:00,135.46,135.57,135.02,135.25,201075.0,135.1661,135.2758,134.727,134.9565,201075.0
2025-02-25 09:30:00,135.15,136.28,135.14,135.35,16220.0,134.8568,135.9843,134.8468,135.0563,16220.0
2025-02-25 09:40:00,135.22,135.22,134.85,135.13,12135.0,134.9266,134.9266,134.5574,134.8368,12135.0
2025-02-25 09:50:00,135.04,135.23,134.54,134.66,22374.0,134.747,134.9366,134.2481,134.3678,22374.0
2025-02-25 10:00:00,134.63,134.83,134.43,134.66,20215.0,134.3379,134.5375,134.1383,134.3678,20215.0
2025-02-25 10:10:00,134.71,135.07,134.62,134.99,16396.0,134.4177,134.7769,134.3279,134.6971,16396.0
2025-02-25 10:20:00,134.93,134.98,134.48,134.76,36514.0,134.6372,134.6871,134.1882,134.4676,36514.0
2025-02-25 10:30:00,134.75,134.79,134.34,134.42,28865.0,134.4576,134.4975,134.0485,134.1283,28865.0
2025-02-25 10:40:00,134.43,134.74,134.38,134.56,20925.0,134.1383,134.4476,134.0884,134.268,20925.0
2025-02-25 10:50:00,134.45,134.82,134.32,134.62,32023.0,134.1583,134.5275,134.0286,134.3279,32023.0
2025-02-25 11:00:00,134.58,134.8,134.33,134.77,15127.0,134.288,134.5075,134.0385,134.4776,15127.0
2025-02-25 11:10:00,134.78,134.79,134.45,134.45,11225.0,134.4876,134.4975,134.1583,134.1583,11225.0
2025-02-25 11:20:00,134.5,134.63,134.23,134.28,16671.0,134.2082,134.3379,133.9388,133.9886,16671.0
2025-02-25 11:30:00,134.3,134.3,133.84,134.05,26472.0,134.0086,134.0086,133.5496,133.7591,26472.0
2025-02-25 11:40:00,134.0,134.01,133.73,133.73,21929.0,133.7093,133.7192,133.4398,133.4398,21929.0
2025-02-25 11:50:00,133.81,133.93,133.74,133.87,41079.0,133.5197,133.6394,133.4498,133.5795,41079.0
2025-02-25 12:00:00,133.84,134.11,133.65,134.11,38535.0,133.5496,133.819,133.36,133.819,38535.0
2025-02-25 12:10:00,134.12,134.12,133.91,133.97,17956.0,133.829,133.829,133.6194,133.6793,17956.0
2025-02-25 12:20:00,133.97,133.99,133.76,133.9,33062.0,133.6793,133.6993,133.4698,133.6095,33062.0
2025-02-25 12:30:00,133.93,134.16,133.9,134.09,18540.0,133.6394,133.8689,133.6095,133.7991,18540.0
2025-02-25 12:40:00,134.11,134.17,134.06,134.11,25545.0,133.819,133.8789,133.7691,133.819,25545.0
2025-02-25 12:50:00,134.09,134.1,133.71,133.75,16163.0,133.7991,133.809,133.4199,133.4598,16163.0
2025-02-25 13:00:00,133.75,133.88,133.71,133.83,25789.0,133.4598,133.5895,133.4199,133.5396,25789.0
2025-02-25 13:10:00,133.84,133.86,133.47,133.5,26520.0,133.5496,133.5696,133.1804,133.2103,26520.0
2025-02-25 13:20:00,133.5,133.56,133.2,133.24,16510.0,133.2103,133.2702,132.911,132.9509,16510.0
2025-02-25 13:30:00,133.22,133.71,133.22,133.71,19337.0,132.9309,133.4199,132.9309,133.4199,19337.0
2025-02-25 13:40:00,133.71,133.8,133.61,133.75,13826.0,133.4199,133.5097,133.3201,133.4598,13826.0
2025-02-25 13:50:00,133.76,133.87,133.67,133.79,21310.0,133.4698,133.5795,133.38,133.4997,21310.0
2025-02-25 14:00:00,133.77,133.84,133.61,133.61,19720.0,133.4798,133.5496,133.3201,133.3201,19720.0
2025-02-25 14:10:00,133.61,133.64,133.46,133.56,26521.0,133.3201,133.35,133.1704,133.2702,26521.0
2025-02-25 14:20:00,133.56,133.6,133.3,133.31,19027.0,133.2702,133.3101,133.0108,133.0207,19027.0
2025-02-25 14:30:00,133.31,133.93,133.31,133.93,30603.0,133.0207,133.6394,133.0207,133.6394,30603.0
2025-02-25 14:40:00,133.87,133.96,133.76,133.87,25583.0,133.5795,133.6693,133.4698,133.5795,25583.0
2025-02-25 14:50:00,133.87,134.05,133.87,133.92,26139.0,133.5795,133.7591,133.5795,133.6294,26139.0
2025-02-25 15:00:00,133.93,134.01,133.71,133.74,30013.0,133.6394,133.7192,133.4199,133.4498,30013.0
2025-02-25 15:10:00,133.71,133.88,133.52,133.85,32757.0,133.4199,133.5895,133.2303,133.5596,32757.0
2025-02-25 15:20:00,133.86,134.25,133.85,134.08,33971.0,133.5696,133.9587,133.5596,133.7891,33971.0
2025-02-25 15:30:00,134.05,134.2,133.88,133.91,34130.0,133.7591,133.9088,133.5895,133.6194,34130.0
2025-02-25 15:40:00,133.87,133.98,133.67,133.96,69827.0,133.5795,133.6893,133.38,133.6693,69827.0
2025-02-25 15:50:00,133.91,134.22,133.69,134.2,296999.0,133.6194,133.9288,133.3999,133.9088,296999.0
2025-02-26 09:30:00,135.0,135.15,133.65,134.53,26815.0,134.7071,134.8568,133.36,134.2381,26815.0
2025-02-26 09:40:00,134.46,136.04,134.46,135.82,13300.0,134.1683,135.7448,134.1683,135.5253,13300.0
2025-02-26 09:50:00,135.88,136.05,135.4,135.65,13857.0,135.5852,135.7548,135.1062,135.3557,13857.0
2025-02-26 10:00:00,135.75,136.2,135.64,136.0,11780.0,135.4555,135.9045,135.3457,135.7049,11780.0
2025-02-26 10:10:00,135.9,136.01,135.63,135.75,6127.0,135.6051,135.7149,135.3357,135.4555,6127.0
2025-02-26 10:20:00,135.87,136.28,135.85,136.07,7160.0,135.5752,135.9843,135.5552,135.7748,7160.0
2025-02-26 10:30:00,136.07,136.16,135.83,135.99,15057.0,135.7748,135.8646,135.5353,135.6949,15057.0
2025-02-26 10:40:00,135.99,136.47,135.89,136.46,9632.0,135.6949,136.1739,135.5952,136.1639,9632.0
2025-02-26 10:50:00,136.44,136.47,136.16,136.19,7534.0,136.144,136.1739,135.8646,135.8945,7534.0
2025-02-26 11:00:00,136.22,136.34,136.17,136.18,9969.0,135.9244,136.0442,135.8745,135.8845,9969.0
2025-02-26 11:10:00,136.18,136.18,135.92,135.98,15157.0,135.8845,135.8845,135.6251,135.685,15157.0
2025-02-26 11:20:00,135.98,136.03,135.78,135.88,25378.0,135.685,135.7348,135.4854,135.5852,25378.0
2025-02-26 11:30:00,135.86,135.98,135.79,135.98,7871.0,135.5652,135.685,135.4954,135.685,7871.0
2025-02-26 11:40:00,136.02,136.12,135.82,135.9,8151.0,135.7249,135.8247,135.5253,135.6051,8151.0
2025-02-26 11:50:00,135.93,135.95,135.5,135.58,6646.0,135.6351,135.655,135.206,135.2858,6646.0
2025-02-26 12:00:00,135.56,135.75,135.51,135.55,6854.0,135.2659,135.4555,135.216,135.2559,6854.0
2025-02-26 12:10:00,135.58,135.9,135.58,135.77,9242.0,135.2858,135.6051,135.2858,135.4754,9242.0
2025-02-26 12:20:00,135.7,135.88,135.7,135.81,4874.0,135.4056,135.5852,135.4056,135.5153,4874.0
2025-02-26 12:30:00,135.86,135.91,135.38,135.47,11487.0,135.5652,135.6151,135.0863,135.1761,11487.0
2025-02-26 12:40:00,135.47,135.52,135.25,135.32,47426.0,135.1761,135.226,134.9565,135.0264,47426.0
2025-02-26 12:50:00,135.26,135.31,134.78,134.9,19067.0,134.9665,135.0164,134.4876,134.6073,19067.0
2025-02-26 13:00:00,134.89,134.93,134.62,134.84,6366.0,134.5973,134.6372,134.3279,134.5474,6366.0
2025-02-26 13:10:00,134.85,134.94,134.73,134.79,4996.0,134.5574,134.6472,134.4377,134.4975,4996.0
2025-02-26 13:20:00,134.81,134.89,134.61,134.61,6809.0,134.5175,134.5973,134.3179,134.3179,6809.0
2025-02-26 13:30:00,134.63,134.84,134.37,134.41,15995.0,134.3379,134.5474,134.0784,134.1184,15995.0
2025-02-26 13:40:00,134.42,134.42,134.17,134.2,27004.0,134.1283,134.1283,133.8789,133.9088,27004.0
2025-02-26 13:50:00,134.19,134.19,134.02,134.09,23022.0,133.8988,133.8988,133.7292,133.7991,23022.0
2025-02-26 14:00:00,134.09,134.58,134.02,134.4,16647.0,133.7991,134.288,133.7292,134.1084,16647.0
2025-02-26 14:10:00,134.34,134.44,134.17,134.44,17795.0,134.0485,134.1483,133.8789,134.1483,17795.0
2025-02-26 14:20:00,134.47,134.69,134.47,134.64,9047.0,134.1782,134.3978,134.1782,134.3479,9047.0
2025-02-26 14:30:00,134.62,134.77,134.56,134.68,6283.0,134.3279,134.4776,134.268,134.3878,6283.0
2025-02-26 14:40:00,134.69,134.79,134.61,134.68,9434.0,134.3978,134.4975,134.3179,134.3878,9434.0
2025-02-26 14:50:00,134.65,134.7,134.47,134.52,11269.0,134.3578,134.4077,134.1782,134.2281,11269.0
2025-02-26 15:00:00,134.56,134.67,134.45,134.56,12801.0,134.268,134.3778,134.1583,134.268,12801.0
2025-02-26 15:10:00,134.56,134.69,134.49,134.62,21075.0,134.268,134.3978,134.1982,134.3279,21075.0
2025-02-26 15:20:00,134.62,134.72,134.52,134.54,22818.0,134.3279,134.4277,134.2281,134.2481,22818.0
2025-02-26 15:30:00,134.55,134.82,134.53,134.68,17053.0,134.2581,134.5275,134.2381,134.3878,17053.0
2025-02-26 15:40:00,134.66,135.04,134.56,134.94,51137.0,134.3678,134.747,134.268,134.6472,51137.0
2025-02-26 15:50:00,134.98,134.98,134.35,134.36,156557.0,134.6871,134.6871,134.0585,134.0685,156557.0
2025-02-27 09:30:00,128.78,131.32,127.19,127.2,237857.0,128.5006,131.0351,126.914,126.924,237857.0
2025-02-27 09:40:00,127.02,128.57,125.81,128.2,158504.0,126.7444,128.291,125.537,127.9218,158504.0
2025-02-27 09:50:00,128.21,130.63,128.21,129.96,50489.0,127.9318,130.3466,127.9318,129.678,50489.0
2025-02-27 10:00:00,130.12,130.49,128.98,129.28,54410.0,129.8377,130.2069,128.7001,128.9995,54410.0
2025-02-27 10:10:00,129.17,129.21,128.3,129.08,47691.0,128.8897,128.9296,128.0216,128.7999,47691.0
2025-02-27 10:20:00,129.17,130.03,128.97,129.33,20853.0,128.8897,129.7479,128.6902,129.0494,20853.0
2025-02-27 10:30:00,129.32,129.92,128.64,128.7,28079.0,129.0394,129.6381,128.3609,128.4208,28079.0
2025-02-27 10:40:00,128.62,129.03,128.42,128.72,22201.0,128.3409,128.75,128.1414,128.4407,22201.0
2025-02-27 10:50:00,128.72,128.9,128.0,128.58,38387.0,128.4407,128.6203,127.7223,128.301,38387.0
2025-02-27 11:00:00,128.59,129.0,128.37,128.44,17334.0,128.311,128.7201,128.0915,128.1613,17334.0
2025-02-27 11:10:00,128.52,129.66,128.34,129.41,47788.0,128.2411,129.3787,128.0615,129.1292,47788.0
2025-02-27 11:20:00,129.31,129.31,128.63,128.91,13633.0,129.0294,129.0294,128.3509,128.6303,13633.0
2025-02-27 11:30:00,128.98,129.47,128.95,129.31,16895.0,128.7001,129.1891,128.6702,129.0294,16895.0
2025-02-27 11:40:00,129.33,129.73,129.29,129.54,22108.0,129.0494,129.4485,129.0095,129.2589,22108.0
2025-02-27 11:50:00,129.54,129.55,128.92,129.02,16952.0,129.2589,129.2689,128.6403,128.7401,16952.0
2025-02-27 12:00:00,129.02,129.37,128.89,129.09,32913.0,128.7401,129.0893,128.6103,128.8099,32913.0
2025-02-27 12:10:00,128.98,129.1,128.76,128.76,9564.0,128.7001,128.8199,128.4806,128.4806,9564.0
2025-02-27 12:20:00,128.69,129.45,128.69,129.45,11043.0,128.4108,129.1691,128.4108,129.1691,11043.0
2025-02-27 12:30:00,129.44,129.56,129.13,129.21,29305.0,129.1591,129.2789,128.8498,128.9296,29305.0
2025-02-27 12:40:00,129.22,129.28,129.06,129.07,16545.0,128.9396,128.9995,128.78,128.7899,16545.0
2025-02-27 12:50:00,129.01,129.47,128.89,129.27,29439.0,128.7301,129.1891,128.6103,128.9895,29439.0
2025-02-27 13:00:00,129.27,129.39,128.96,128.96,11724.0,128.9895,129.1093,128.6802,128.6802,11724.0
2025-02-27 13:10:00,128.97,129.11,128.88,128.9,10251.0,128.6902,128.8299,128.6004,128.6203,10251.0
2025-02-27 13:20:00,128.94,128.95,128.46,128.46,15271.0,128.6602,128.6702,128.1813,128.1813,15271.0
2025-02-27 13:30:00,128.52,128.63,128.07,128.08,41618.0,128.2411,128.3509,127.7921,127.8021,41618.0
2025-02-27 13:40:00,128.11,128.27,127.99,128.22,23196.0,127.832,127.9917,127.7123,127.9418,23196.0
2025-02-27 13:50:00,128.25,128.45,128.24,128.37,25319.0,127.9717,128.1713,127.9617,128.0915,25319.0
2025-02-27 14:00:00,128.31,128.48,127.79,127.83,70644.0,128.0316,128.2012,127.5127,127.5526,70644.0
2025-02-27 14:10:00,127.89,128.08,127.68,127.93,56251.0,127.6125,127.8021,127.403,127.6524,56251.0
2025-02-27 14:20:00,127.94,128.45,127.89,128.11,41858.0,127.6624,128.1713,127.6125,127.832,41858.0
2025-02-27 14:30:00,128.13,128.13,127.34,127.54,33224.0,127.852,127.852,127.0637,127.2633,33224.0
2025-02-27 14:40:00,127.49,127.57,127.27,127.47,37838.0,127.2134,127.2932,126.9939,127.1934,37838.0
2025-02-27 14:50:00,127.47,127.52,127.1,127.24,52901.0,127.1934,127.2433,126.8242,126.9639,52901.0
2025-02-27 15:00:00,127.24,127.39,127.02,127.13,53870.0,126.9639,127.1136,126.7444,126.8542,53870.0
2025-02-27 15:10:00,127.14,127.14,126.92,126.98,90155.0,126.8641,126.8641,126.6446,126.7045,90155.0
2025-02-27 15:20:00,126.91,127.52,126.83,127.1,94986.0,126.6346,127.2433,126.5548,126.8242,94986.0
2025-02-27 15:30:00,127.11,127.34,127.0,127.02,58859.0,126.8342,127.0637,126.7244,126.7444,58859.0
2025-02-27 15:40:00,127.0,127.41,127.0,127.24,88503.0,126.7244,127.1336,126.7244,126.9639,88503.0
2025-02-27 15:50:00,127.29,127.37,126.92,127.09,226502.0,127.0138,127.0936,126.6446,126.8142,226502.0
2025-02-28 09:30:00,128.2,129.51,127.11,128.11,86966.0,127.9218,129.229,126.8342,127.832,86966.0
2025-02-28 09:40:00,128.3,128.3,127.5,127.72,16452.0,128.0216,128.0216,127.2234,127.4429,16452.0
2025-02-28 09:50:00,127.79,128.25,127.63,128.01,12759.0,127.5127,127.9717,127.3531,127.7322,12759.0
2025-02-28 10:00:00,128.12,128.26,127.34,127.43,31900.0,127.842,127.9817,127.0637,127.1535,31900.0
2025-02-28 10:10:00,127.43,127.64,126.79,126.92,16707.0,127.1535,127.3631,126.5149,126.6446,16707.0
2025-02-28 10:20:00,126.78,127.14,126.66,126.66,11967.0,126.5049,126.8641,126.3852,126.3852,11967.0
2025-02-28 10:30:00,126.75,127.06,126.72,127.0,8671.0,126.475,126.7843,126.445,126.7244,8671.0
2025-02-28 10:40:00,127.0,127.0,126.64,126.8,44621.0,126.7244,126.7244,126.3652,126.5249,44621.0
2025-02-28 10:50:00,126.9,127.04,126.72,126.93,7923.0,126.6247,126.7644,126.445,126.6546,7923.0
2025-02-28 11:00:00,126.93,127.02,126.63,126.71,22818.0,126.6546,126.7444,126.3552,126.4351,22818.0
2025-02-28 11:10:00,126.7,126.73,126.49,126.55,29827.0,126.4251,126.455,126.2155,126.2754,29827.0
2025-02-28 11:20:00,126.56,126.75,126.36,126.49,23741.0,126.2854,126.475,126.0858,126.2155,23741.0
2025-02-28 11:30:00,126.5,127.02,126.46,126.81,48504.0,126.2255,126.7444,126.1856,126.5349,48504.0
2025-02-28 11:40:00,126.85,127.35,126.85,127.23,10067.0,126.5748,127.0737,126.5748,126.9539,10067.0
2025-02-28 11:50:00,127.22,127.39,127.06,127.06,7663.0,126.944,127.1136,126.7843,126.7843,7663.0
2025-02-28 12:00:00,126.96,126.98,126.83,126.83,6758.0,126.6845,126.7045,126.5548,126.5548,6758.0
2025-02-28 12:10:00,126.93,126.98,126.85,126.92,7015.0,126.6546,126.7045,126.5748,126.6446,7015.0
2025-02-28 12:20:00,126.87,126.87,126.63,126.67,10542.0,126.5947,126.5947,126.3552,126.3952,10542.0
2025-02-28 12:30:00,126.7,126.71,126.46,126.48,9622.0,126.4251,126.4351,126.1856,126.2056,9622.0
2025-02-28 12:40:00,126.49,126.54,126.36,126.43,8184.0,126.2155,126.2654,126.0858,126.1557,8184.0
2025-02-28 12:50:00,126.43,126.54,126.12,126.19,9793.0,126.1557,126.2654,125.8463,125.9162,9793.0
2025-02-28 13:00:00,126.12,126.34,126.08,126.21,10398.0,125.8463,126.0659,125.8064,125.9362,10398.0
2025-02-28 13:10:00,126.18,126.38,126.09,126.12,37569.0,125.9062,126.1058,125.8164,125.8463,37569.0
2025-02-28 13:20:00,126.22,126.34,125.95,126.34,50886.0,125.9461,126.0659,125.6767,126.0659,50886.0
2025-02-28 13:30:00,126.32,126.81,126.32,126.8,10074.0,126.0459,126.5349,126.0459,126.5249,10074.0
2025-02-28 13:40:00,126.81,126.94,126.58,126.83,21512.0,126.5349,126.6646,126.3054,126.5548,21512.0
2025-02-28 13:50:00,126.88,126.88,126.18,126.18,17454.0,126.6047,126.6047,125.9062,125.9062,17454.0
2025-02-28 14:00:00,126.23,126.62,126.23,126.47,15784.0,125.9561,126.3453,125.9561,126.1956,15784.0
2025-02-28 14:10:00,126.47,126.6,126.34,126.5,22055.0,126.1956,126.3253,126.0659,126.2255,22055.0
2025-02-28 14:20:00,126.5,126.66,126.38,126.63,13827.0,126.2255,126.3852,126.1058,126.3552,13827.0
2025-02-28 14:30:00,126.63,127.04,126.63,126.92,19957.0,126.3552,126.7644,126.3552,126.6446,19957.0
2025-02-28 14:40:00,126.92,126.93,126.81,126.92,10423.0,126.6446,126.6546,126.5349,126.6446,10423.0
2025-02-28 14:50:00,126.93,127.17,126.87,127.17,18452.0,126.6546,126.8941,126.5947,126.8941,18452.0
2025-02-28 15:00:00,127.1,127.26,126.92,127.11,19110.0,126.8242,126.9839,126.6446,126.8342,19110.0
2025-02-28 15:10:00,127.12,127.28,127.05,127.13,24309.0,126.8442,127.0038,126.7743,126.8542,24309.0
2025-02-28 15:20:00,127.14,127.48,127.08,127.41,18564.0,126.8641,127.2034,126.8043,127.1336,18564.0
2025-02-28 15:30:00,127.39,127.43,127.04,127.09,59420.0,127.1136,127.1535,126.7644,126.8142,59420.0
2025-02-28 15:40:00,127.12,127.48,127.06,127.33,88405.0,126.8442,127.2034,126.7843,127.0537,88405.0
2025-02-28 15:50:00,127.35,127.94,126.95,127.9,287471.0,127.0737,127.6624,126.6745,127.6225,287471.0
2025-03-03 09:30:00,129.0,129.0,125.75,126.54,77782.0,128.7201,128.7201,125.4772,126.2654,77782.0
2025-03-03 09:40:00,126.62,128.12,126.61,128.01,30028.0,126.3453,127.842,126.3353,127.7322,30028.0
2025-03-03 09:50:00,127.97,128.26,127.73,127.88,95483.0,127.6923,127.9817,127.4529,127.6025,95483.0
2025-03-03 10:00:00,127.73,128.28,127.63,128.07,71826.0,127.4529,128.0017,127.3531,127.7921,71826.0
2025-03-03 10:10:00,128.01,128.1,127.4,127.5,34719.0,127.7322,127.8221,127.1236,127.2234,34719.0
2025-03-03 10:20:00,127.55,128.05,127.51,128.0,117445.0,127.2732,127.7722,127.2333,127.7223,117445.0
2025-03-03 10:30:00,127.82,128.0,127.22,127.39,18962.0,127.5427,127.7223,126.944,127.1136,18962.0
2025-03-03 10:40:00,127.38,128.0,127.3,127.49,13576.0,127.1036,127.7223,127.0238,127.2134,13576.0
2025-03-03 10:50:00,127.54,127.76,127.53,127.68,9609.0,127.2633,127.4828,127.2533,127.403,9609.0
2025-03-03 11:00:00,127.77,128.0,127.72,127.72,11150.0,127.4928,127.7223,127.4429,127.4429,11150.0
2025-03-03 11:10:00,127.77,127.91,127.62,127.88,25945.0,127.4928,127.6325,127.3431,127.6025,25945.0
2025-03-03 11:20:00,127.9,128.1,127.87,127.93,18717.0,127.6225,127.8221,127.5926,127.6524,18717.0
2025-03-03 11:30:00,127.93,127.95,127.68,127.73,10791.0,127.6524,127.6724,127.403,127.4529,10791.0
2025-03-03 11:40:00,127.74,128.11,127.74,128.11,5983.0,127.4628,127.832,127.4628,127.832,5983.0
2025-03-03 11:50:00,128.09,128.1,127.98,127.98,6234.0,127.8121,127.8221,127.7023,127.7023,6234.0
2025-03-03 12:00:00,128.01,128.44,127.94,128.26,14963.0,127.7322,128.1613,127.6624,127.9817,14963.0
2025-03-03 12:10:00,128.33,128.37,128.15,128.33,8127.0,128.0516,128.0915,127.8719,128.0516,8127.0
2025-03-03 12:20:00,128.26,128.45,128.2,128.22,7012.0,127.9817,128.1713,127.9218,127.9418,7012.0
2025-03-03 12:30:00,128.27,128.37,128.07,128.08,10917.0,127.9917,128.0915,127.7921,127.8021,10917.0
2025-03-03 12:40:00,128.04,128.17,127.96,128.17,5958.0,127.7622,127.8919,127.6824,127.8919,5958.0
2025-03-03 12:50:00,128.14,128.14,127.91,128.02,10383.0,127.862,127.862,127.6325,127.7422,10383.0
2025-03-03 13:00:00,128.0,128.03,127.63,127.64,19755.0,127.7223,127.7522,127.3531,127.3631,19755.0
2025-03-03 13:10:00,127.59,127.81,127.58,127.73,26835.0,127.3132,127.5327,127.3032,127.4529,26835.0
2025-03-03 13:20:00,127.67,127.77,127.58,127.68,9715.0,127.393,127.4928,127.3032,127.403,9715.0
2025-03-03 13:30:00,127.68,127.72,127.4,127.56,15515.0,127.403,127.4429,127.1236,127.2832,15515.0
2025-03-03 13:40:00,127.54,127.85,127.49,127.54,13108.0,127.2633,127.5726,127.2134,127.2633,13108.0
2025-03-03 13:50:00,127.69,127.69,127.29,127.48,12006.0,127.4129,127.4129,127.0138,127.2034,12006.0
2025-03-03 14:00:00,127.46,127.61,127.09,127.09,42341.0,127.1834,127.3331,126.8142,126.8142,42341.0
2025-03-03 14:10:00,127.07,127.14,126.86,126.87,13490.0,126.7943,126.8641,126.5847,126.5947,13490.0
2025-03-03 14:20:00,126.96,127.01,126.81,126.82,11402.0,126.6845,126.7344,126.5349,126.5448,11402.0
2025-03-03 14:30:00,126.85,127.06,126.82,126.93,46204.0,126.5748,126.7843,126.5448,126.6546,46204.0
2025-03-03 14:40:00,126.96,127.33,126.93,127.15,37647.0,126.6845,127.0537,126.6546,126.8741,37647.0
2025-03-03 14:50:00,127.14,127.19,126.63,126.7,17722.0,126.8641,126.914,126.3552,126.4251,17722.0
2025-03-03 15:00:00,126.61,126.63,126.22,126.27,21416.0,126.3353,126.3552,125.9461,125.996,21416.0
2025-03-03 15:10:00,126.29,126.34,126.0,126.07,25296.0,126.016,126.0659,125.7266,125.7965,25296.0
2025-03-03 15:20:00,126.02,126.1,125.71,125.8,25434.0,125.7466,125.8264,125.4372,125.527,25434.0
2025-03-03 15:30:00,125.81,126.0,125.74,125.74,34980.0,125.537,125.7266,125.4672,125.4672,34980.0
2025-03-03 15:40:00,125.75,126.11,125.64,125.98,50409.0,125.4772,125.8364,125.3674,125.7067,50409.0
2025-03-03 15:50:00,126.06,126.45,125.79,126.33,201819.0,125.7865,126.1756,125.5171,126.0559,201819.0
2025-03-04 09:30:00,125.0,125.75,124.74,124.96,130995.0,124.7288,125.4772,124.4693,124.6889,130995.0
2025-03-04 09:40:00,124.83,124.84,122.11,122.83,111861.0,124.5591,124.5691,121.845,122.5635,111861.0
2025-03-04 09:50:00,122.51,122.81,122.28,122.67,38606.0,122.2442,122.5435,122.0147,122.4038,38606.0
2025-03-04 10:00:00,122.52,122.69,121.45,122.34,109343.0,122.2542,122.4238,121.1865,122.0746,109343.0
2025-03-04 10:10:00,122.3,122.86,122.04,122.47,28592.0,122.0346,122.5934,121.7752,122.2043,28592.0
2025-03-04 10:20:00,122.57,122.91,122.11,122.8,29920.0,122.3041,122.6433,121.845,122.5336,29920.0
2025-03-04 10:30:00,122.8,123.14,122.6,123.09,42371.0,122.5336,122.8728,122.334,122.8229,42371.0
2025-03-04 10:40:00,122.96,123.12,122.11,122.82,47630.0,122.6932,122.8529,121.845,122.5535,47630.0
2025-03-04 10:50:00,122.82,122.92,122.29,122.36,34033.0,122.5535,122.6533,122.0247,122.0945,34033.0
2025-03-04 11:00:00,122.53,123.11,122.52,122.75,18644.0,122.2641,122.8429,122.2542,122.4837,18644.0
2025-03-04 11:10:00,122.76,123.23,122.67,123.02,14160.0,122.4936,122.9626,122.4038,122.7531,14160.0
2025-03-04 11:20:00,123.0,123.16,122.54,123.09,25756.0,122.7331,122.8928,122.2741,122.8229,25756.0
2025-03-04 11:30:00,123.12,123.48,123.07,123.32,19850.0,122.8529,123.2121,122.803,123.0524,19850.0
2025-03-04 11:40:00,123.36,123.63,123.2,123.58,19404.0,123.0923,123.3618,122.9327,123.3119,19404.0
2025-03-04 11:50:00,123.51,123.67,123.29,123.42,11273.0,123.242,123.4017,123.0225,123.1522,11273.0
2025-03-04 12:00:00,123.5,123.67,123.42,123.61,13470.0,123.232,123.4017,123.1522,123.3418,13470.0
2025-03-04 12:10:00,123.62,123.74,123.44,123.56,10738.0,123.3518,123.4715,123.1722,123.2919,10738.0
2025-03-04 12:20:00,123.51,123.73,123.38,123.66,22849.0,123.242,123.4615,123.1123,123.3917,22849.0
2025-03-04 12:30:00,123.6,123.9,123.53,123.62,15560.0,123.3318,123.6312,123.262,123.3518,15560.0
2025-03-04 12:40:00,123.7,123.74,123.24,123.25,20526.0,123.4316,123.4715,122.9726,122.9826,20526.0
2025-03-04 12:50:00,123.19,123.41,122.92,123.1,17200.0,122.9227,123.1422,122.6533,122.8329,17200.0
2025-03-04 13:00:00,123.1,123.5,123.1,123.44,20840.0,122.8329,123.232,122.8329,123.1722,20840.0
2025-03-04 13:10:00,123.41,123.75,123.25,123.51,29104.0,123.1422,123.4815,122.9826,123.242,29104.0
2025-03-04 13:20:00,123.52,123.53,123.17,123.36,14432.0,123.252,123.262,122.9027,123.0923,14432.0
2025-03-04 13:30:00,123.31,123.52,123.26,123.43,19001.0,123.0424,123.252,122.9926,123.1622,19001.0
2025-03-04 13:40:00,123.51,124.08,123.47,123.98,21260.0,123.242,123.8108,123.2021,123.711,21260.0
2025-03-04 13:50:00,123.99,124.1,123.9,123.95,11939.0,123.721,123.8307,123.6312,123.6811,11939.0
2025-03-04 14:00:00,123.95,124.18,123.91,124.04,11045.0,123.6811,123.9106,123.6411,123.7709,11045.0
2025-03-04 14:10:00,124.03,124.03,123.61,123.63,12112.0,123.7609,123.7609,123.3418,123.3618,12112.0
2025-03-04 14:20:00,123.67,123.72,123.37,123.39,18603.0,123.4017,123.4516,123.1023,123.1223,18603.0
2025-03-04 14:30:00,123.49,123.6,123.35,123.48,18117.0,123.2221,123.3318,123.0824,123.2121,18117.0
2025-03-04 14:40:00,123.53,123.75,123.41,123.69,16106.0,123.262,123.4815,123.1422,123.4216,16106.0
2025-03-04 14:50:00,123.69,123.85,123.61,123.7,15153.0,123.4216,123.5813,123.3418,123.4316,15153.0
2025-03-04 15:00:00,123.74,124.07,123.68,123.68,15236.0,123.4715,123.8008,123.4116,123.4116,15236.0
2025-03-04 15:10:00,123.67,123.98,123.64,123.98,19674.0,123.4017,123.711,123.3717,123.711,19674.0
2025-03-04 15:20:00,124.0,124.14,123.85,123.91,26470.0,123.7309,123.8706,123.5813,123.6411,26470.0
2025-03-04 15:30:00,123.9,123.9,123.4,123.56,27020.0,123.6312,123.6312,123.1323,123.2919,27020.0
2025-03-04 15:40:00,123.53,123.53,123.12,123.16,33663.0,123.262,123.262,122.8529,122.8928,33663.0
2025-03-04 15:50:00,123.16,123.28,122.57,123.1,109778.0,122.8928,123.0125,122.3041,122.8329,109778.0
2025-03-05 09:30:00,122.48,125.16,122.29,125.0,31797.0,122.2142,124.8884,122.0247,124.7288,31797.0
2025-03-05 09:40:00,125.0,125.39,125.0,125.17,14415.0,124.7288,125.1179,124.7288,124.8984,14415.0
2025-03-05 09:50:00,125.09,125.18,124.43,124.48,24993.0,124.8186,124.9084,124.16,124.2099,24993.0
2025-03-05 10:00:00,124.63,125.58,124.44,125.3,28634.0,124.3596,125.3075,124.17,125.0281,28634.0
2025-03-05 10:10:00,125.33,125.53,124.96,125.16,17746.0,125.0581,125.2576,124.6889,124.8884,17746.0
2025-03-05 10:20:00,125.24,125.94,125.19,125.6,48769.0,124.9683,125.6667,124.9184,125.3275,48769.0
2025-03-05 10:30:00,125.64,125.84,125.52,125.84,60729.0,125.3674,125.567,125.2477,125.567,60729.0
2025-03-05 10:40:00,125.84,125.88,125.4,125.48,15195.0,125.567,125.6069,125.1279,125.2077,15195.0
2025-03-05 10:50:00,125.49,125.93,125.46,125.78,12486.0,125.2177,125.6568,125.1878,125.5071,12486.0
2025-03-05 11:00:00,125.75,125.77,125.53,125.76,10901.0,125.4772,125.4971,125.2576,125.4871,10901.0
2025-03-05 11:10:00,125.85,125.88,125.51,125.6,17615.0,125.5769,125.6069,125.2377,125.3275,17615.0
2025-03-05 11:20:00,125.51,125.66,125.46,125.57,13496.0,125.2377,125.3873,125.1878,125.2975,13496.0
2025-03-05 11:30:00,125.57,125.57,125.26,125.44,11211.0,125.2975,125.2975,124.9882,125.1678,11211.0
2025-03-05 11:40:00,125.44,125.44,125.12,125.17,11806.0,125.1678,125.1678,124.8485,124.8984,11806.0
2025-03-05 11:50:00,125.16,125.51,124.9,125.48,16653.0,124.8884,125.2377,124.629,125.2077,16653.0
2025-03-05 12:00:00,125.48,125.86,125.4,125.67,13394.0,125.2077,125.5869,125.1279,125.3973,13394.0
2025-03-05 12:10:00,125.52,125.6,125.37,125.5,13117.0,125.2477,125.3275,125.098,125.2277,13117.0
2025-03-05 12:20:00,125.5,125.75,125.43,125.75,7202.0,125.2277,125.4772,125.1578,125.4772,7202.0
2025-03-05 12:30:00,125.7,125.75,125.39,125.56,9637.0,125.4273,125.4772,125.1179,125.2876,9637.0
2025-03-05 12:40:00,125.51,125.67,125.39,125.52,8946.0,125.2377,125.3973,125.1179,125.2477,8946.0
2025-03-05 12:50:00,125.52,125.86,125.46,125.85,6880.0,125.2477,125.5869,125.1878,125.5769,6880.0
2025-03-05 13:00:00,125.82,126.2,125.58,125.71,40805.0,125.547,125.9262,125.3075,125.4372,40805.0
2025-03-05 13:10:00,125.71,126.04,125.58,125.63,18056.0,125.4372,125.7665,125.3075,125.3574,18056.0
2025-03-05 13:20:00,125.63,125.9,125.54,125.69,17576.0,125.3574,125.6268,125.2676,125.4173,17576.0
2025-03-05 13:30:00,125.67,125.72,125.49,125.7,13324.0,125.3973,125.4472,125.2177,125.4273,13324.0
2025-03-05 13:40:00,125.71,126.0,125.46,125.86,13069.0,125.4372,125.7266,125.1878,125.5869,13069.0
2025-03-05 13:50:00,125.94,125.97,125.74,125.96,10705.0,125.6667,125.6967,125.4672,125.6867,10705.0
2025-03-05 14:00:00,125.99,126.43,125.92,126.43,18445.0,125.7166,126.1557,125.6468,126.1557,18445.0
2025-03-05 14:10:00,126.42,126.69,126.37,126.45,20428.0,126.1457,126.4151,126.0958,126.1756,20428.0
2025-03-05 14:20:00,126.4,126.82,126.37,126.64,15686.0,126.1257,126.5448,126.0958,126.3652,15686.0
2025-03-05 14:30:00,126.64,126.82,126.53,126.7,17397.0,126.3652,126.5448,126.2555,126.4251,17397.0
2025-03-05 14:40:00,126.7,126.95,126.55,126.9,25223.0,126.4251,126.6745,126.2754,126.6247,25223.0
2025-03-05 14:50:00,126.92,127.0,126.8,126.84,22027.0,126.6446,126.7244,126.5249,126.5648,22027.0
2025-03-05 15:00:00,126.84,127.3,126.83,127.15,14753.0,126.5648,127.0238,126.5548,126.8741,14753.0
2025-03-05 15:10:00,127.12,127.12,126.47,126.74,33430.0,126.8442,126.8442,126.1956,126.465,33430.0
2025-03-05 15:20:00,126.77,127.06,126.71,127.04,24509.0,126.4949,126.7843,126.4351,126.7644,24509.0
2025-03-05 15:30:00,127.04,127.14,126.79,127.09,27697.0,126.7644,126.8641,126.5149,126.8142,27697.0
2025-03-05 15:40:00,127.18,127.21,126.65,126.9,73874.0,126.904,126.934,126.3752,126.6247,73874.0
2025-03-05 15:50:00,126.81,126.91,126.23,126.51,191616.0,126.5349,126.6346,125.9561,126.2355,191616.0
2025-03-06 09:30:00,126.0,129.5,125.76,128.98,36939.0,125.7266,129.219,125.4871,128.7001,36939.0
2025-03-06 09:40:00,129.14,129.14,127.02,127.22,32887.0,128.8598,128.8598,126.7444,126.944,32887.0
2025-03-06 09:50:00,127.22,127.44,126.31,126.55,65779.0,126.944,127.1635,126.0359,126.2754,65779.0
2025-03-06 10:00:00,126.55,126.91,126.06,126.72,30834.0,126.2754,126.6346,125.7865,126.445,30834.0
2025-03-06 10:10:00,126.72,126.81,126.5,126.57,15100.0,126.445,126.5349,126.2255,126.2954,15100.0
2025-03-06 10:20:00,126.47,126.97,126.35,126.83,17074.0,126.1956,126.6945,126.0758,126.5548,17074.0
2025-03-06 10:30:00,127.0,127.27,126.79,127.26,13089.0,126.7244,126.9939,126.5149,126.9839,13089.0
2025-03-06 10:40:00,127.3,127.72,127.2,127.37,12528.0,127.0238,127.4429,126.924,127.0936,12528.0
2025-03-06 10:50:00,127.37,127.72,127.34,127.72,20179.0,127.0936,127.4429,127.0637,127.4429,20179.0
2025-03-06 11:00:00,127.72,127.81,127.56,127.69,8653.0,127.4429,127.5327,127.2832,127.4129,8653.0
2025-03-06 11:10:00,127.69,127.81,127.57,127.68,9249.0,127.4129,127.5327,127.2932,127.403,9249.0
2025-03-06 11:20:00,127.62,127.78,127.16,127.31,22029.0,127.3431,127.5027,126.8841,127.0338,22029.0
2025-03-06 11:30:00,127.46,127.67,127.04,127.08,30295.0,127.1834,127.393,126.7644,126.8043,30295.0
2025-03-06 11:40:00,127.4,127.53,127.09,127.25,23441.0,127.1236,127.2533,126.8142,126.9739,23441.0
2025-03-06 11:50:00,127.21,127.3,126.92,126.98,27426.0,126.934,127.0238,126.6446,126.7045,27426.0
2025-03-06 12:00:00,126.98,127.05,126.52,126.76,14852.0,126.7045,126.7743,126.2455,126.485,14852.0
2025-03-06 12:10:00,126.76,126.88,126.61,126.86,53245.0,126.485,126.6047,126.3353,126.5847,53245.0
2025-03-06 12:20:00,126.86,126.99,126.49,126.52,18535.0,126.5847,126.7145,126.2155,126.2455,18535.0
2025-03-06 12:30:00,126.52,126.68,126.34,126.41,17580.0,126.2455,126.4051,126.0659,126.1357,17580.0
2025-03-06 12:40:00,126.41,126.57,126.26,126.28,12423.0,126.1357,126.2954,125.986,126.006,12423.0
2025-03-06 12:50:00,126.27,126.38,125.91,126.36,21376.0,125.996,126.1058,125.6368,126.0858,21376.0
2025-03-06 13:00:00,126.3,126.34,126.18,126.29,23789.0,126.026,126.0659,125.9062,126.016,23789.0
2025-03-06 13:10:00,126.3,126.78,126.2,126.71,11937.0,126.026,126.5049,125.9262,126.4351,11937.0
2025-03-06 13:20:00,126.66,126.82,126.41,126.41,10952.0,126.3852,126.5448,126.1357,126.1357,10952.0
2025-03-06 13:30:00,126.4,126.58,126.23,126.31,10397.0,126.1257,126.3054,125.9561,126.0359,10397.0
2025-03-06 13:40:00,126.32,126.38,126.17,126.36,6539.0,126.0459,126.1058,125.8962,126.0858,6539.0
2025-03-06 13:50:00,126.35,126.65,126.35,126.61,21361.0,126.0758,126.3752,126.0758,126.3353,21361.0
2025-03-06 14:00:00,126.54,126.72,126.5,126.64,27463.0,126.2654,126.445,126.2255,126.3652,27463.0
2025-03-06 14:10:00,126.65,126.84,126.56,126.61,14995.0,126.3752,126.5648,126.2854,126.3353,14995.0
2025-03-06 14:20:00,126.62,126.69,126.43,126.55,13635.0,126.3453,126.4151,126.1557,126.2754,13635.0
2025-03-06 14:30:00,126.55,126.6,126.33,126.58,38170.0,126.2754,126.3253,126.0559,126.3054,38170.0
2025-03-06 14:40:00,126.58,127.65,126.51,127.6,24911.0,126.3054,127.373,126.2355,127.3231,24911.0
2025-03-06 14:50:00,127.63,127.75,126.62,126.69,26263.0,127.3531,127.4728,126.3453,126.4151,26263.0
2025-03-06 15:00:00,126.67,126.9,126.6,126.82,26622.0,126.3952,126.6247,126.3253,126.5448,26622.0
2025-03-06 15:10:00,126.87,127.05,126.71,126.87,49994.0,126.5947,126.7743,126.4351,126.5947,49994.0
2025-03-06 15:20:00,126.88,127.01,126.47,126.82,37015.0,126.6047,126.7344,126.1956,126.5448,37015.0
2025-03-06 15:30:00,126.8,127.12,126.73,126.88,50358.0,126.5249,126.8442,126.455,126.6047,50358.0
2025-03-06 15:40:00,126.9,126.93,126.56,126.85,47248.0,126.6247,126.6546,126.2854,126.5748,47248.0
2025-03-06 15:50:00,126.96,127.11,126.56,126.57,152640.0,126.6845,126.8342,126.2854,126.2954,152640.0
2025-03-07 09:30:00,125.95,126.75,124.97,125.03,19962.0,125.6767,126.475,124.6988,124.7587,19962.0
2025-03-07 09:40:00,125.24,126.59,125.2,126.1,12616.0,124.9683,126.3153,124.9283,125.8264,12616.0
2025-03-07 09:50:00,126.16,126.38,126.01,126.09,6756.0,125.8863,126.1058,125.7366,125.8164,6756.0
2025-03-07 10:00:00,126.12,126.29,125.86,126.0,10737.0,125.8463,126.016,125.5869,125.7266,10737.0
2025-03-07 10:10:00,125.78,125.88,124.67,124.73,49090.0,125.5071,125.6069,124.3995,124.4594,49090.0
2025-03-07 10:20:00,124.75,125.23,124.43,125.23,87400.0,124.4793,124.9583,124.16,124.9583,87400.0
2025-03-07 10:30:00,125.09,125.19,124.4,124.75,60713.0,124.8186,124.9184,124.1301,124.4793,60713.0
2025-03-07 10:40:00,124.77,125.56,124.76,125.35,22643.0,124.4993,125.2876,124.4893,125.078,22643.0
2025-03-07 10:50:00,125.35,125.35,124.7,124.79,10624.0,125.078,125.078,124.4294,124.5192,10624.0
2025-03-07 11:00:00,124.89,125.02,124.62,124.7,11673.0,124.619,124.7487,124.3496,124.4294,11673.0
2025-03-07 11:10:00,124.71,124.98,124.4,124.59,20933.0,124.4394,124.7088,124.1301,124.3197,20933.0
2025-03-07 11:20:00,124.73,124.93,124.66,124.88,31334.0,124.4594,124.6589,124.3895,124.609,31334.0
2025-03-07 11:30:00,124.88,125.06,124.73,124.86,22850.0,124.609,124.7886,124.4594,124.5891,22850.0
2025-03-07 11:40:00,124.94,125.14,124.82,125.0,16749.0,124.6689,124.8685,124.5492,124.7288,16749.0
2025-03-07 11:50:00,124.9,125.16,124.85,125.03,15948.0,124.629,124.8884,124.5791,124.7587,15948.0
2025-03-07 12:00:00,125.01,125.19,124.95,124.96,6499.0,124.7388,124.9184,124.6789,124.6889,6499.0
2025-03-07 12:10:00,124.96,125.24,124.83,125.04,12078.0,124.6889,124.9683,124.5591,124.7687,12078.0
2025-03-07 12:20:00,125.06,125.48,125.04,125.4,14037.0,124.7886,125.2077,124.7687,125.1279,14037.0
2025-03-07 12:30:00,125.4,126.04,125.33,125.99,17594.0,125.1279,125.7665,125.0581,125.7166,17594.0
2025-03-07 12:40:00,125.89,126.32,125.84,126.16,12299.0,125.6168,126.0459,125.567,125.8863,12299.0
2025-03-07 12:50:00,126.23,126.81,126.23,126.55,38996.0,125.9561,126.5349,125.9561,126.2754,38996.0
2025-03-07 13:00:00,126.5,127.29,126.43,127.0,14506.0,126.2255,127.0138,126.1557,126.7244,14506.0
2025-03-07 13:10:00,126.98,127.25,126.92,127.03,26105.0,126.7045,126.9739,126.6446,126.7544,26105.0
2025-03-07 13:20:00,127.08,127.36,126.72,126.73,8791.0,126.8043,127.0837,126.445,126.455,8791.0
2025-03-07 13:30:00,126.73,126.82,126.41,126.73,9531.0,126.455,126.5448,126.1357,126.455,9531.0
2025-03-07 13:40:00,126.66,126.92,126.51,126.85,5310.0,126.3852,126.6446,126.2355,126.5748,5310.0
2025-03-07 13:50:00,126.89,127.17,126.82,127.17,11520.0,126.6147,126.8941,126.5448,126.8941,11520.0
2025-03-07 14:00:00,127.14,127.6,127.13,127.16,16737.0,126.8641,127.3231,126.8542,126.8841,16737.0
2025-03-07 14:10:00,127.17,127.3,127.09,127.25,10273.0,126.8941,127.0238,126.8142,126.9739,10273.0
2025-03-07 14:20:00,127.25,127.41,127.18,127.27,8531.0,126.9739,127.1336,126.904,126.9939,8531.0
2025-03-07 14:30:00,127.27,127.6,127.18,127.43,36352.0,126.9939,127.3231,126.904,127.1535,36352.0
2025-03-07 14:40:00,127.39,127.51,126.98,126.99,18932.0,127.1136,127.2333,126.7045,126.7145,18932.0
2025-03-07 14:50:00,127.05,127.2,126.95,127.15,21080.0,126.7743,126.924,126.6745,126.8741,21080.0
2025-03-07 15:00:00,127.15,127.67,127.07,127.67,20612.0,126.8741,127.393,126.7943,127.393,20612.0
2025-03-07 15:10:00,127.74,128.1,127.68,128.04,19401.0,127.4628,127.8221,127.403,127.7622,19401.0
2025-03-07 15:20:00,128.05,128.1,127.47,127.5,54903.0,127.7722,127.8221,127.1934,127.2234,54903.0
2025-03-07 15:30:00,127.5,127.67,126.76,126.91,83575.0,127.2234,127.393,126.485,126.6346,83575.0
2025-03-07 15:40:00,126.88,127.02,126.68,126.94,53287.0,126.6047,126.7444,126.4051,126.6646,53287.0
2025-03-07 15:50:00,126.86,127.03,126.44,126.69,298151.0,126.5847,126.7544,126.1657,126.4151,298151.0
2025-03-10 09:30:00,125.21,126.66,125.21,125.49,75403.0,124.9383,126.3852,124.9383,125.2177,75403.0
2025-03-10 09:40:00,125.56,125.78,124.38,124.91,53433.0,125.2876,125.5071,124.1101,124.639,53433.0
2025-03-10 09:50:00,124.93,125.03,121.83,123.61,97146.0,124.6589,124.7587,121.5657,123.3418,97146.0
2025-03-10 10:00:00,123.58,124.75,123.43,124.03,79567.0,123.3119,124.4793,123.1622,123.7609,79567.0
2025-03-10 10:10:00,123.99,124.59,123.26,123.26,31401.0,123.721,124.3197,122.9926,122.9926,31401.0
2025-03-10 10:20:00,123.24,123.71,122.88,123.58,60539.0,122.9726,123.4416,122.6134,123.3119,60539.0
2025-03-10 10:30:00,123.55,124.3,123.41,124.12,12603.0,123.2819,124.0303,123.1422,123.8507,12603.0
2025-03-10 10:40:00,124.18,124.35,123.69,123.85,8457.0,123.9106,124.0802,123.4216,123.5813,8457.0
2025-03-10 10:50:00,124.08,124.54,123.79,124.48,19251.0,123.8108,124.2698,123.5214,124.2099,19251.0
2025-03-10 11:00:00,124.48,125.06,124.28,124.95,19016.0,124.2099,124.7886,124.0103,124.6789,19016.0
2025-03-10 11:10:00,124.97,124.97,124.14,124.25,27538.0,124.6988,124.6988,123.8706,123.9804,27538.0
2025-03-10 11:20:00,124.26,124.27,123.73,124.15,53106.0,123.9904,124.0004,123.4615,123.8806,53106.0
2025-03-10 11:30:00,124.15,124.2,123.64,123.73,25807.0,123.8806,123.9305,123.3717,123.4615,25807.0
2025-03-10 11:40:00,123.73,124.1,123.46,123.8,50400.0,123.4615,123.8307,123.1921,123.5314,50400.0
2025-03-10 11:50:00,123.81,124.05,123.65,123.65,14824.0,123.5414,123.7808,123.3817,123.3817,14824.0
2025-03-10 12:00:00,123.64,123.82,123.54,123.71,27738.0,123.3717,123.5513,123.2719,123.4416,27738.0
2025-03-10 12:10:00,123.71,123.92,123.37,123.4,15065.0,123.4416,123.6511,123.1023,123.1323,15065.0
2025-03-10 12:20:00,123.34,123.72,123.27,123.65,16000.0,123.0724,123.4516,123.0025,123.3817,16000.0
2025-03-10 12:30:00,123.6,123.8,123.33,123.37,10049.0,123.3318,123.5314,123.0624,123.1023,10049.0
2025-03-10 12:40:00,123.32,123.55,123.31,123.44,8604.0,123.0524,123.2819,123.0424,123.1722,8604.0
2025-03-10 12:50:00,123.41,123.5,123.27,123.38,7816.0,123.1422,123.232,123.0025,123.1123,7816.0
2025-03-10 13:00:00,123.34,123.44,123.08,123.23,26342.0,123.0724,123.1722,122.8129,122.9626,26342.0
2025-03-10 13:10:00,123.24,123.24,122.97,123.13,29702.0,122.9726,122.9726,122.7032,122.8628,29702.0
2025-03-10 13:20:00,123.04,123.24,123.01,123.03,16713.0,122.773,122.9726,122.7431,122.7631,16713.0
2025-03-10 13:30:00,123.05,123.11,122.79,122.86,10869.0,122.783,122.8429,122.5236,122.5934,10869.0
2025-03-10 13:40:00,122.83,122.83,122.34,122.35,44061.0,122.5635,122.5635,122.0746,122.0845,44061.0
2025-03-10 13:50:00,122.41,122.75,121.99,122.68,95185.0,122.1444,122.4837,121.7253,122.4138,95185.0
2025-03-10 14:00:00,122.68,122.93,122.43,122.47,38580.0,122.4138,122.6633,122.1644,122.2043,38580.0
2025-03-10 14:10:00,122.48,122.76,122.36,122.48,57529.0,122.2142,122.4936,122.0945,122.2142,57529.0
2025-03-10 14:20:00,122.41,122.5,121.9,122.38,24070.0,122.1444,122.2342,121.6355,122.1145,24070.0
2025-03-10 14:30:00,122.46,122.52,122.19,122.19,12501.0,122.1943,122.2542,121.9249,121.9249,12501.0
2025-03-10 14:40:00,122.19,122.51,122.01,122.34,23769.0,121.9249,122.2442,121.7453,122.0746,23769.0
2025-03-10 14:50:00,122.32,122.43,121.79,122.02,23807.0,122.0546,122.1644,121.5257,121.7552,23807.0
2025-03-10 15:00:00,122.01,122.2,121.66,121.71,17320.0,121.7453,121.9349,121.396,121.4459,17320.0
2025-03-10 15:10:00,121.66,122.38,121.62,122.29,114138.0,121.396,122.1145,121.3561,122.0247,114138.0
2025-03-10 15:20:00,122.29,122.7,122.09,122.3,60325.0,122.0247,122.4338,121.8251,122.0346,60325.0
2025-03-10 15:30:00,122.35,122.71,122.24,122.52,133353.0,122.0845,122.4437,121.9748,122.2542,133353.0
2025-03-10 15:40:00,122.53,122.56,121.99,122.22,74383.0,122.2641,122.2941,121.7253,121.9548,74383.0
2025-03-10 15:50:00,122.23,122.37,121.84,121.93,226986.0,121.9648,122.1045,121.5756,121.6654,226986.0
2025-03-11 09:30:00,122.59,123.28,120.75,121.78,28934.0,122.324,123.0125,120.488,121.5158,28934.0
2025-03-11 09:40:00,121.89,121.95,120.73,121.44,17564.0,121.6255,121.6854,120.468,121.1765,17564.0
2025-03-11 09:50:00,121.55,121.98,120.87,121.57,12117.0,121.2863,121.7153,120.6077,121.3062,12117.0
2025-03-11 10:00:00,121.35,121.91,120.93,121.7,11871.0,121.0867,121.6455,120.6676,121.4359,11871.0
2025-03-11 10:10:00,121.8,121.8,121.35,121.48,19090.0,121.5357,121.5357,121.0867,121.2164,19090.0
2025-03-11 10:20:00,121.47,122.23,121.19,121.93,25864.0,121.2064,121.9648,120.927,121.6654,25864.0
2025-03-11 10:30:00,122.0,122.12,121.74,121.77,16900.0,121.7353,121.855,121.4759,121.5058,16900.0
2025-03-11 10:40:00,121.84,122.04,121.61,121.94,10953.0,121.5756,121.7752,121.3461,121.6754,10953.0
2025-03-11 10:50:00,121.92,122.1,121.46,121.46,14100.0,121.6555,121.8351,121.1965,121.1965,14100.0
2025-03-11 11:00:00,121.48,121.97,121.39,121.97,17190.0,121.2164,121.7054,121.1266,121.7054,17190.0
2025-03-11 11:10:00,121.96,121.96,121.61,121.78,7710.0,121.6954,121.6954,121.3461,121.5158,7710.0
2025-03-11 11:20:00,121.78,121.89,121.44,121.46,7298.0,121.5158,121.6255,121.1765,121.1965,7298.0
2025-03-11 11:30:00,121.51,122.1,121.5,121.82,21410.0,121.2464,121.8351,121.2364,121.5557,21410.0
2025-03-11 11:40:00,121.86,122.31,121.63,121.95,18271.0,121.5956,122.0446,121.3661,121.6854,18271.0
2025-03-11 11:50:00,121.95,121.95,121.19,121.22,14012.0,121.6854,121.6854,120.927,120.957,14012.0
2025-03-11 12:00:00,121.24,121.42,120.7,120.7,10744.0,120.9769,121.1565,120.4381,120.4381,10744.0
2025-03-11 12:10:00,120.69,120.81,119.91,119.92,26993.0,120.4281,120.5479,119.6498,119.6598,26993.0
2025-03-11 12:20:00,119.92,120.35,119.87,120.27,37206.0,119.6598,120.0889,119.6099,120.009,37206.0
2025-03-11 12:30:00,120.2,120.38,120.04,120.2,15396.0,119.9392,120.1188,119.7795,119.9392,15396.0
2025-03-11 12:40:00,120.2,120.52,120.15,120.43,15428.0,119.9392,120.2585,119.8893,120.1687,15428.0
2025-03-11 12:50:00,120.44,120.5,119.94,120.03,18376.0,120.1787,120.2385,119.6798,119.7696,18376.0
2025-03-11 13:00:00,120.09,120.16,119.94,120.07,26319.0,119.8294,119.8993,119.6798,119.8095,26319.0
2025-03-11 13:10:00,120.07,120.2,119.91,120.06,14751.0,119.8095,119.9392,119.6498,119.7995,14751.0
2025-03-11 13:20:00,120.12,120.2,119.85,120.02,11978.0,119.8594,119.9392,119.59,119.7596,11978.0
2025-03-11 13:30:00,119.97,120.11,119.3,119.5,41309.0,119.7097,119.8494,119.0411,119.2407,41309.0
2025-03-11 13:40:00,119.5,120.21,119.49,119.96,18663.0,119.2407,119.9492,119.2307,119.6997,18663.0
2025-03-11 13:50:00,120.03,120.15,119.75,119.88,14453.0,119.7696,119.8893,119.4902,119.6199,14453.0
2025-03-11 14:00:00,119.98,120.49,119.98,120.36,21361.0,119.7197,120.2286,119.7197,120.0988,21361.0
2025-03-11 14:10:00,120.41,120.86,120.41,120.82,12831.0,120.1487,120.5978,120.1487,120.5578,12831.0
2025-03-11 14:20:00,120.91,121.41,120.78,121.13,14086.0,120.6477,121.1466,120.5179,120.8672,14086.0
2025-03-11 14:30:00,121.15,121.38,120.92,121.38,32214.0,120.8871,121.1166,120.6576,121.1166,32214.0
2025-03-11 14:40:00,121.51,122.24,121.45,122.19,25792.0,121.2464,121.9748,121.1865,121.9249,25792.0
2025-03-11 14:50:00,122.31,122.63,122.04,122.13,26724.0,122.0446,122.3639,121.7752,121.865,26724.0
2025-03-11 15:00:00,122.04,122.33,121.67,121.84,18729.0,121.7752,122.0646,121.406,121.5756,18729.0
2025-03-11 15:10:00,121.75,121.84,121.45,121.45,17710.0,121.4858,121.5756,121.1865,121.1865,17710.0
2025-03-11 15:20:00,121.52,122.08,121.51,121.88,24750.0,121.2563,121.8151,121.2464,121.6155,24750.0
2025-03-11 15:30:00,121.88,122.02,121.49,121.52,29957.0,121.6155,121.7552,121.2264,121.2563,29957.0
2025-03-11 15:40:00,121.48,121.71,121.29,121.7,36415.0,121.2164,121.4459,121.0268,121.4359,36415.0
2025-03-11 15:50:00,121.65,121.65,120.95,121.03,173319.0,121.386,121.386,120.6876,120.7674,173319.0
2025-03-12 09:30:00,122.1,123.7,121.7,122.63,51635.0,121.8351,123.4316,121.4359,122.3639,51635.0
2025-03-12 09:40:00,122.77,123.08,121.72,121.98,39107.0,122.5036,122.8129,121.4559,121.7153,39107.0
2025-03-12 09:50:00,121.87,121.96,120.58,120.58,12127.0,121.6056,121.6954,120.3184,120.3184,12127.0
2025-03-12 10:00:00,120.65,121.13,120.47,120.8,13857.0,120.3882,120.8672,120.2086,120.5379,13857.0
2025-03-12 10:10:00,120.84,121.2,120.58,120.67,18413.0,120.5778,120.937,120.3184,120.4082,18413.0
2025-03-12 10:20:00,120.59,120.95,120.48,120.79,9265.0,120.3283,120.6876,120.2186,120.5279,9265.0
2025-03-12 10:30:00,120.79,120.79,119.98,119.99,10509.0,120.5279,120.5279,119.7197,119.7296,10509.0
2025-03-12 10:40:00,119.91,119.94,119.08,119.16,32354.0,119.6498,119.6798,118.8216,118.9015,32354.0
2025-03-12 10:50:00,119.16,119.73,119.11,119.13,38782.0,118.9015,119.4702,118.8516,118.8715,38782.0
2025-03-12 11:00:00,119.13,119.99,119.1,119.73,13857.0,118.8715,119.7296,118.8416,119.4702,13857.0
2025-03-12 11:10:00,119.8,120.13,119.43,119.47,35776.0,119.5401,119.8693,119.1709,119.2108,35776.0
2025-03-12 11:20:00,119.43,119.88,119.21,119.88,13082.0,119.1709,119.6199,118.9513,119.6199,13082.0
2025-03-12 11:30:00,119.76,120.09,119.53,119.96,11299.0,119.5001,119.8294,119.2706,119.6997,11299.0
2025-03-12 11:40:00,119.99,120.27,119.87,119.95,8155.0,119.7296,120.009,119.6099,119.6897,8155.0
2025-03-12 11:50:00,120.03,120.03,119.63,119.98,8926.0,119.7696,119.7696,119.3704,119.7197,8926.0
2025-03-12 12:00:00,119.79,120.02,119.68,119.93,6444.0,119.5301,119.7596,119.4203,119.6698,6444.0
2025-03-12 12:10:00,119.93,120.15,119.9,120.06,5427.0,119.6698,119.8893,119.6398,119.7995,5427.0
2025-03-12 12:20:00,120.06,120.23,119.76,119.95,8585.0,119.7995,119.9691,119.5001,119.6897,8585.0
2025-03-12 12:30:00,120.05,120.52,119.92,120.44,16630.0,119.7895,120.2585,119.6598,120.1787,16630.0
2025-03-12 12:40:00,120.39,120.91,120.13,120.83,29739.0,120.1288,120.6477,119.8693,120.5678,29739.0
2025-03-12 12:50:00,120.83,120.92,120.08,120.12,63340.0,120.5678,120.6576,119.8195,119.8594,63340.0
2025-03-12 13:00:00,120.11,120.25,120.0,120.12,11494.0,119.8494,119.9891,119.7396,119.8594,11494.0
2025-03-12 13:10:00,120.22,120.22,119.81,119.95,9197.0,119.9592,119.9592,119.55,119.6897,9197.0
2025-03-12 13:20:00,120.05,120.16,119.94,120.04,14801.0,119.7895,119.8993,119.6798,119.7795,14801.0
2025-03-12 13:30:00,120.15,120.42,120.09,120.39,17756.0,119.8893,120.1587,119.8294,120.1288,17756.0
2025-03-12 13:40:00,120.4,120.46,120.26,120.28,5646.0,120.1388,120.1986,119.9991,120.019,5646.0
2025-03-12 13:50:00,120.19,120.23,119.5,119.5,11626.0,119.9292,119.9691,119.2407,119.2407,11626.0
2025-03-12 14:00:00,119.48,119.87,119.48,119.73,24242.0,119.2208,119.6099,119.2208,119.4702,24242.0
2025-03-12 14:10:00,119.74,119.88,119.66,119.7,12626.0,119.4802,119.6199,119.4004,119.4403,12626.0
2025-03-12 14:20:00,119.75,119.83,119.4,119.78,33058.0,119.4902,119.57,119.1409,119.5201,33058.0
2025-03-12 14:30:00,119.82,120.1,119.77,119.97,20784.0,119.56,119.8394,119.5101,119.7097,20784.0
2025-03-12 14:40:00,120.02,120.3,120.01,120.18,28383.0,119.7596,120.039,119.7496,119.9192,28383.0
2025-03-12 14:50:00,120.18,120.18,119.92,120.06,26178.0,119.9192,119.9192,119.6598,119.7995,26178.0
2025-03-12 15:00:00,120.06,120.18,119.86,120.17,12731.0,119.7995,119.9192,119.5999,119.9093,12731.0
2025-03-12 15:10:00,120.19,120.22,119.93,120.1,10594.0,119.9292,119.9592,119.6698,119.8394,10594.0
2025-03-12 15:20:00,120.15,120.25,119.9,120.11,11401.0,119.8893,119.9891,119.6398,119.8494,11401.0
2025-03-12 15:30:00,120.14,120.17,119.77,120.09,18936.0,119.8793,119.9093,119.5101,119.8294,18936.0
2025-03-12 15:40:00,120.1,120.17,119.85,120.02,30988.0,119.8394,119.9093,119.59,119.7596,30988.0
2025-03-12 15:50:00,120.04,120.23,119.85,119.85,155828.0,119.7795,119.9691,119.59,119.59,155828.0
2025-03-13 09:30:00,119.0,119.38,118.01,119.22,29283.0,118.7418,119.121,117.7539,118.9613,29283.0
2025-03-13 09:40:00,119.34,119.5,118.82,119.06,11403.0,119.0811,119.2407,118.5622,118.8017,11403.0
2025-03-13 09:50:00,118.93,119.62,118.84,119.07,21670.0,118.6719,119.3605,118.5821,118.8116,21670.0
2025-03-13 10:00:00,119.22,119.47,119.1,119.32,17827.0,118.9613,119.2108,118.8416,119.0611,17827.0
2025-03-13 10:10:00,119.32,119.95,119.32,119.86,13966.0,119.0611,119.6897,119.0611,119.5999,13966.0
2025-03-13 10:20:00,119.69,119.88,119.21,119.33,6876.0,119.4303,119.6199,118.9513,119.0711,6876.0
2025-03-13 10:30:00,119.37,119.59,118.98,119.27,15454.0,119.111,119.3305,118.7218,119.0112,15454.0
2025-03-13 10:40:00,119.34,120.08,119.33,120.08,25754.0,119.0811,119.8195,119.0711,119.8195,25754.0
2025-03-13 10:50:00,119.92,120.06,119.8,120.0,10336.0,119.6598,119.7995,119.5401,119.7396,10336.0
2025-03-13 11:00:00,119.98,120.06,119.77,119.84,6145.0,119.7197,119.7995,119.5101,119.58,6145.0
2025-03-13 11:10:00,119.83,119.83,119.28,119.34,4535.0,119.57,119.57,119.0212,119.0811,4535.0
2025-03-13 11:20:00,119.27,119.34,119.14,119.14,22452.0,119.0112,119.0811,118.8815,118.8815,22452.0
2025-03-13 11:30:00,119.14,119.15,118.68,118.7,15567.0,118.8815,118.8915,118.4225,118.4424,15567.0
2025-03-13 11:40:00,118.72,118.97,118.59,118.93,10140.0,118.4624,118.7119,118.3327,118.6719,10140.0
2025-03-13 11:50:00,118.94,118.98,118.72,118.86,5298.0,118.6819,118.7218,118.4624,118.6021,5298.0
2025-03-13 12:00:00,118.93,118.94,118.6,118.83,12029.0,118.6719,118.6819,118.3427,118.5722,12029.0
2025-03-13 12:10:00,118.91,118.96,118.54,118.73,8561.0,118.652,118.7019,118.2828,118.4724,8561.0
2025-03-13 12:20:00,118.73,118.81,118.38,118.54,14406.0,118.4724,118.5522,118.1231,118.2828,14406.0
2025-03-13 12:30:00,118.55,118.87,118.55,118.84,22988.0,118.2928,118.6121,118.2928,118.5821,22988.0
2025-03-13 12:40:00,118.87,118.91,118.55,118.68,13447.0,118.6121,118.652,118.2928,118.4225,13447.0
2025-03-13 12:50:00,118.73,118.96,118.48,118.65,5417.0,118.4724,118.7019,118.2229,118.3926,5417.0
2025-03-13 13:00:00,118.72,118.87,118.58,118.63,7214.0,118.4624,118.6121,118.3227,118.3726,7214.0
2025-03-13 13:10:00,118.55,118.55,117.96,117.96,11292.0,118.2928,118.2928,117.7041,117.7041,11292.0
2025-03-13 13:20:00,117.97,118.11,117.92,118.05,6930.0,117.714,117.8537,117.6641,117.7939,6930.0
2025-03-13 13:30:00,117.99,118.0,117.78,117.87,9009.0,117.734,117.744,117.5244,117.6142,9009.0
2025-03-13 13:40:00,117.9,117.9,117.64,117.66,35990.0,117.6442,117.6442,117.3847,117.4047,35990.0
2025-03-13 13:50:00,117.66,117.9,117.55,117.61,14354.0,117.4047,117.6442,117.2949,117.3548,14354.0
2025-03-13 14:00:00,117.59,118.22,117.59,118.15,8665.0,117.3349,117.9635,117.3349,117.8936,8665.0
2025-03-13 14:10:00,118.21,118.28,117.93,118.04,15106.0,117.9535,118.0234,117.6741,117.7839,15106.0
2025-03-13 14:20:00,118.0,118.11,117.95,118.04,12562.0,117.744,117.8537,117.6941,117.7839,12562.0
2025-03-13 14:30:00,118.04,118.31,117.96,118.19,24994.0,117.7839,118.0533,117.7041,117.9336,24994.0
2025-03-13 14:40:00,118.18,118.19,118.0,118.13,29311.0,117.9236,117.9336,117.744,117.8737,29311.0
2025-03-13 14:50:00,118.12,118.21,117.97,118.01,36055.0,117.8637,117.9535,117.714,117.7539,36055.0
2025-03-13 15:00:00,117.98,118.32,117.81,117.89,31001.0,117.724,118.0633,117.5544,117.6342,31001.0
2025-03-13 15:10:00,117.89,118.2,117.89,118.13,49118.0,117.6342,117.9435,117.6342,117.8737,49118.0
2025-03-13 15:20:00,118.11,118.11,117.66,117.84,22065.0,117.8537,117.8537,117.4047,117.5843,22065.0
2025-03-13 15:30:00,117.8,117.94,117.65,117.73,24142.0,117.5444,117.6841,117.3947,117.4746,24142.0
2025-03-13 15:40:00,117.76,117.96,117.57,117.63,32785.0,117.5045,117.7041,117.3149,117.3748,32785.0
2025-03-13 15:50:00,117.65,117.72,117.17,117.3,192794.0,117.3947,117.4646,116.9158,117.0455,192794.0
2025-03-14 09:30:00,118.81,119.46,117.5,118.68,44265.0,118.5522,119.2008,117.2451,118.4225,44265.0
2025-03-14 09:40:00,118.81,119.69,117.94,119.69,79490.0,118.5522,119.4303,117.6841,119.4303,79490.0
2025-03-14 09:50:00,119.54,119.54,118.49,118.74,25704.0,119.2806,119.2806,118.2329,118.4824,25704.0
2025-03-14 10:00:00,118.76,119.84,118.19,118.8,37177.0,118.5023,119.58,117.9336,118.5422,37177.0
2025-03-14 10:10:00,118.72,118.8,118.44,118.57,12325.0,118.4624,118.5422,118.183,118.3127,12325.0
2025-03-14 10:20:00,118.56,118.68,118.35,118.46,30640.0,118.3028,118.4225,118.0932,118.203,30640.0
2025-03-14 10:30:00,118.51,119.05,118.4,119.05,7079.0,118.2529,118.7917,118.1431,118.7917,7079.0
2025-03-14 10:40:00,119.05,119.09,118.7,118.78,15169.0,118.7917,118.8316,118.4424,118.5223,15169.0
2025-03-14 10:50:00,118.84,119.22,118.76,119.22,18574.0,118.5821,118.9613,118.5023,118.9613,18574.0
2025-03-14 11:00:00,119.13,119.42,119.13,119.24,7555.0,118.8715,119.1609,118.8715,118.9813,7555.0
2025-03-14 11:10:00,119.32,119.43,119.09,119.2,8898.0,119.0611,119.1709,118.8316,118.9414,8898.0
2025-03-14 11:20:00,119.25,119.67,119.21,119.67,12869.0,118.9913,119.4103,118.9513,119.4103,12869.0
2025-03-14 11:30:00,119.6,119.84,119.5,119.62,9032.0,119.3405,119.58,119.2407,119.3605,9032.0
2025-03-14 11:40:00,119.62,119.8,119.59,119.67,7014.0,119.3605,119.5401,119.3305,119.4103,7014.0
2025-03-14 11:50:00,119.67,119.75,119.53,119.63,21777.0,119.4103,119.4902,119.2706,119.3704,21777.0
2025-03-14 12:00:00,119.66,119.79,119.52,119.63,22878.0,119.4004,119.5301,119.2607,119.3704,22878.0
2025-03-14 12:10:00,119.61,119.7,119.31,119.36,18941.0,119.3505,119.4403,119.0511,119.101,18941.0
2025-03-14 12:20:00,119.39,119.66,119.33,119.51,16022.0,119.131,119.4004,119.0711,119.2507,16022.0
2025-03-14 12:30:00,119.53,119.66,119.41,119.5,20441.0,119.2706,119.4004,119.1509,119.2407,20441.0
2025-03-14 12:40:00,119.5,119.69,119.5,119.67,10647.0,119.2407,119.4303,119.2407,119.4103,10647.0
2025-03-14 12:50:00,119.75,119.8,119.66,119.69,22817.0,119.4902,119.5401,119.4004,119.4303,22817.0
2025-03-14 13:00:00,119.7,119.81,119.65,119.75,20392.0,119.4403,119.55,119.3904,119.4902,20392.0
2025-03-14 13:10:00,119.71,120.0,119.64,119.76,31081.0,119.4503,119.7396,119.3804,119.5001,31081.0
2025-03-14 13:20:00,119.75,119.89,119.69,119.77,9557.0,119.4902,119.6299,119.4303,119.5101,9557.0
2025-03-14 13:30:00,119.81,120.02,119.78,119.83,8612.0,119.55,119.7596,119.5201,119.57,8612.0
2025-03-14 13:40:00,119.83,120.03,119.75,119.95,12457.0,119.57,119.7696,119.4902,119.6897,12457.0
2025-03-14 13:50:00,119.97,120.05,119.86,119.86,10032.0,119.7097,119.7895,119.5999,119.5999,10032.0
2025-03-14 14:00:00,119.93,120.33,119.92,120.25,10004.0,119.6698,120.0689,119.6598,119.9891,10004.0
2025-03-14 14:10:00,120.25,120.49,120.21,120.49,14362.0,119.9891,120.2286,119.9492,120.2286,14362.0
2025-03-14 14:20:00,120.45,120.6,120.42,120.44,20790.0,120.1887,120.3383,120.1587,120.1787,20790.0
2025-03-14 14:30:00,120.48,120.83,120.48,120.82,22583.0,120.2186,120.5678,120.2186,120.5578,22583.0
2025-03-14 14:40:00,120.86,120.95,120.72,120.83,63429.0,120.5978,120.6876,120.4581,120.5678,63429.0
2025-03-14 14:50:00,120.84,121.23,120.79,121.16,43822.0,120.5778,120.967,120.5279,120.8971,43822.0
2025-03-14 15:00:00,121.16,121.3,121.05,121.3,28455.0,120.8971,121.0368,120.7873,121.0368,28455.0
2025-03-14 15:10:00,121.27,121.5,121.14,121.47,33560.0,121.0069,121.2364,120.8772,121.2064,33560.0
2025-03-14 15:20:00,121.47,121.76,121.43,121.53,48519.0,121.2064,121.4958,121.1665,121.2663,48519.0
2025-03-14 15:30:00,121.52,121.53,120.98,121.17,65399.0,121.2563,121.2663,120.7175,120.9071,65399.0
2025-03-14 15:40:00,121.2,121.42,121.13,121.37,33012.0,120.937,121.1565,120.8672,121.1067,33012.0
2025-03-14 15:50:00,121.43,122.05,121.16,121.19,366065.0,121.1665,121.7852,120.8971,120.927,366065.0
2025-03-17 09:30:00,121.1,123.5,120.78,122.24,41017.0,120.8372,123.232,120.5179,121.9748,41017.0
2025-03-17 09:40:00,122.37,122.63,121.9,122.44,15691.0,122.1045,122.3639,121.6355,122.1743,15691.0
2025-03-17 09:50:00,122.32,122.42,122.12,122.21,11836.0,122.0546,122.1544,121.855,121.9448,11836.0
2025-03-17 10:00:00,122.16,122.45,121.66,122.1,19178.0,121.8949,122.1843,121.396,121.8351,19178.0
2025-03-17 10:10:00,122.05,122.15,121.7,122.13,15966.0,121.7852,121.885,121.4359,121.865,15966.0
2025-03-17 10:20:00,122.15,122.49,122.02,122.37,29986.0,121.885,122.2242,121.7552,122.1045,29986.0
2025-03-17 10:30:00,122.31,122.99,122.27,122.89,12667.0,122.0446,122.7231,122.0047,122.6234,12667.0
2025-03-17 10:40:00,122.89,122.93,122.54,122.59,22691.0,122.6234,122.6633,122.2741,122.324,22691.0
2025-03-17 10:50:00,122.67,122.78,122.42,122.62,37035.0,122.4038,122.5136,122.1544,122.3539,37035.0
2025-03-17 11:00:00,122.58,123.08,122.57,123.05,42819.0,122.314,122.8129,122.3041,122.783,42819.0
2025-03-17 11:10:00,123.05,123.15,122.83,123.08,128629.0,122.783,122.8828,122.5635,122.8129,128629.0
2025-03-17 11:20:00,123.09,123.25,122.81,122.87,26220.0,122.8229,122.9826,122.5435,122.6034,26220.0
2025-03-17 11:30:00,122.88,122.91,122.49,122.66,21738.0,122.6134,122.6433,122.2242,122.3939,21738.0
2025-03-17 11:40:00,122.71,122.75,122.49,122.71,15575.0,122.4437,122.4837,122.2242,122.4437,15575.0
2025-03-17 11:50:00,122.7,122.82,122.25,122.25,11554.0,122.4338,122.5535,121.9847,121.9847,11554.0
2025-03-17 12:00:00,122.25,122.45,122.02,122.44,18701.0,121.9847,122.1843,121.7552,122.1743,18701.0
2025-03-17 12:10:00,122.36,122.37,121.93,122.04,6017.0,122.0945,122.1045,121.6654,121.7752,6017.0
2025-03-17 12:20:00,121.91,122.02,121.8,121.86,4824.0,121.6455,121.7552,121.5357,121.5956,4824.0
2025-03-17 12:30:00,121.84,121.91,121.75,121.82,15890.0,121.5756,121.6455,121.4858,121.5557,15890.0
2025-03-17 12:40:00,121.83,122.01,121.67,121.99,10490.0,121.5657,121.7453,121.406,121.7253,10490.0
2025-03-17 12:50:00,121.98,122.05,121.9,121.99,7797.0,121.7153,121.7852,121.6355,121.7253,7797.0
2025-03-17 13:00:00,121.94,122.0,121.9,121.95,5254.0,121.6754,121.7353,121.6355,121.6854,5254.0
2025-03-17 13:10:00,121.97,122.29,121.93,122.17,6379.0,121.7054,122.0247,121.6654,121.9049,6379.0
2025-03-17 13:20:00,122.12,122.23,122.07,122.12,12529.0,121.855,121.9648,121.8051,121.855,12529.0
2025-03-17 13:30:00,122.13,122.44,122.0,122.44,26773.0,121.865,122.1743,121.7353,122.1743,26773.0
2025-03-17 13:40:00,122.38,122.46,122.27,122.44,9634.0,122.1145,122.1943,122.0047,122.1743,9634.0
2025-03-17 13:50:00,122.49,122.66,122.37,122.43,10388.0,122.2242,122.3939,122.1045,122.1644,10388.0
2025-03-17 14:00:00,122.37,122.72,122.37,122.72,21222.0,122.1045,122.4537,122.1045,122.4537,21222.0
2025-03-17 14:10:00,122.65,122.87,122.62,122.87,14235.0,122.3839,122.6034,122.3539,122.6034,14235.0
2025-03-17 14:20:00,122.86,122.89,122.62,122.66,28401.0,122.5934,122.6234,122.3539,122.3939,28401.0
2025-03-17 14:30:00,122.66,122.84,122.62,122.76,10478.0,122.3939,122.5735,122.3539,122.4936,10478.0
2025-03-17 14:40:00,122.71,122.99,122.69,122.95,13645.0,122.4437,122.7231,122.4238,122.6832,13645.0
2025-03-17 14:50:00,122.93,123.13,122.9,122.96,11266.0,122.6633,122.8628,122.6333,122.6932,11266.0
2025-03-17 15:00:00,122.92,122.96,122.78,122.78,10934.0,122.6533,122.6932,122.5136,122.5136,10934.0
2025-03-17 15:10:00,122.77,123.16,122.73,123.09,49234.0,122.5036,122.8928,122.4637,122.8229,49234.0
2025-03-17 15:20:00,123.1,123.15,122.96,123.15,13657.0,122.8329,122.8828,122.6932,122.8828,13657.0
2025-03-17 15:30:00,123.16,123.22,122.88,122.97,35204.0,122.8928,122.9526,122.6134,122.7032,35204.0
2025-03-17 15:40:00,122.99,123.08,122.92,122.99,44347.0,122.7231,122.8129,122.6533,122.7231,44347.0
2025-03-17 15:50:00,122.97,123.02,122.42,122.51,231606.0,122.7032,122.7531,122.1544,122.2442,231606.0
2025-03-18 09:30:00,122.1,122.67,121.42,122.53,19928.0,121.8351,122.4038,121.1565,122.2641,19928.0
2025-03-18 09:40:00,122.67,122.81,121.83,121.95,42633.0,122.4038,122.5435,121.5657,121.6854,42633.0
2025-03-18 09:50:00,121.97,122.57,121.83,122.27,13301.0,121.7054,122.3041,121.5657,122.0047,13301.0
2025-03-18 10:00:00,122.36,122.63,122.19,122.57,10585.0,122.0945,122.3639,121.9249,122.3041,10585.0
2025-03-18 10:10:00,122.57,122.61,122.09,122.55,14566.0,122.3041,122.344,121.8251,122.2841,14566.0
2025-03-18 10:20:00,122.55,122.62,122.47,122.59,16606.0,122.2841,122.3539,122.2043,122.324,16606.0
2025-03-18 10:30:00,122.6,122.77,122.6,122.61,12657.0,122.334,122.5036,122.334,122.344,12657.0
2025-03-18 10:40:00,122.62,122.65,122.48,122.56,22703.0,122.3539,122.3839,122.2142,122.2941,22703.0
2025-03-18 10:50:00,122.51,122.75,122.43,122.48,9615.0,122.2442,122.4837,122.1644,122.2142,9615.0
2025-03-18 11:00:00,122.48,122.48,121.99,122.08,24710.0,122.2142,122.2142,121.7253,121.8151,24710.0
2025-03-18 11:10:00,122.08,122.08,121.82,121.88,6518.0,121.8151,121.8151,121.5557,121.6155,6518.0
2025-03-18 11:20:00,121.91,122.12,121.68,121.88,25198.0,121.6455,121.855,121.416,121.6155,25198.0
2025-03-18 11:30:00,121.82,121.96,121.65,121.95,14146.0,121.5557,121.6954,121.386,121.6854,14146.0
2025-03-18 11:40:00,121.98,122.21,121.81,121.82,16371.0,121.7153,121.9448,121.5457,121.5557,16371.0
2025-03-18 11:50:00,121.81,121.92,121.79,121.92,8727.0,121.5457,121.6555,121.5257,121.6555,8727.0
2025-03-18 12:00:00,121.91,122.13,121.88,122.01,6057.0,121.6455,121.865,121.6155,121.7453,6057.0
2025-03-18 12:10:00,122.05,122.17,121.96,121.96,13901.0,121.7852,121.9049,121.6954,121.6954,13901.0
2025-03-18 12:20:00,121.98,122.24,121.95,122.24,4755.0,121.7153,121.9748,121.6854,121.9748,4755.0
2025-03-18 12:30:00,122.21,122.26,122.12,122.21,11452.0,121.9448,121.9947,121.855,121.9448,11452.0
2025-03-18 12:40:00,122.27,122.38,122.15,122.17,9007.0,122.0047,122.1145,121.885,121.9049,9007.0
2025-03-18 12:50:00,122.14,122.34,122.01,122.26,7157.0,121.875,122.0746,121.7453,121.9947,7157.0
2025-03-18 13:00:00,122.27,122.3,122.03,122.04,11034.0,122.0047,122.0346,121.7652,121.7752,11034.0
2025-03-18 13:10:00,122.06,122.23,121.99,122.1,24454.0,121.7952,121.9648,121.7253,121.8351,24454.0
2025-03-18 13:20:00,122.04,122.24,122.0,122.09,13669.0,121.7752,121.9748,121.7353,121.8251,13669.0
2025-03-18 13:30:00,122.09,122.48,122.09,122.37,5578.0,121.8251,122.2142,121.8251,122.1045,5578.0
2025-03-18 13:40:00,122.38,122.5,122.36,122.45,6099.0,122.1145,122.2342,122.0945,122.1843,6099.0
2025-03-18 13:50:00,122.45,122.61,122.4,122.43,18035.0,122.1843,122.344,122.1344,122.1644,18035.0
2025-03-18 14:00:00,122.46,122.52,122.32,122.37,24569.0,122.1943,122.2542,122.0546,122.1045,24569.0
2025-03-18 14:10:00,122.38,122.46,122.27,122.46,13592.0,122.1145,122.1943,122.0047,122.1943,13592.0
2025-03-18 14:20:00,122.45,122.56,122.29,122.29,15337.0,122.1843,122.2941,122.0247,122.0247,15337.0
2025-03-18 14:30:00,122.27,122.54,122.26,122.54,15497.0,122.0047,122.2741,121.9947,122.2741,15497.0
2025-03-18 14:40:00,122.43,122.49,122.26,122.45,52062.0,122.1644,122.2242,121.9947,122.1843,52062.0
2025-03-18 14:50:00,122.49,122.5,122.29,122.38,12006.0,122.2242,122.2342,122.0247,122.1145,12006.0
2025-03-18 15:00:00,122.37,122.46,122.33,122.41,24311.0,122.1045,122.1943,122.0646,122.1444,24311.0
2025-03-18 15:10:00,122.41,122.82,122.3,122.82,22087.0,122.1444,122.5535,122.0346,122.5535,22087.0
2025-03-18 15:20:00,122.77,122.88,122.7,122.79,21329.0,122.5036,122.6134,122.4338,122.5236,21329.0
2025-03-18 15:30:00,122.79,122.98,122.72,122.82,21124.0,122.5236,122.7132,122.4537,122.5535,21124.0
2025-03-18 15:40:00,122.82,123.02,122.64,122.67,33451.0,122.5535,122.7531,122.3739,122.4038,33451.0
2025-03-18 15:50:00,122.73,123.2,122.61,123.13,124255.0,122.4637,122.9327,122.344,122.8628,124255.0
2025-03-19 09:30:00,122.56,123.2,122.5,123.14,47237.0,122.2941,122.9327,122.2342,122.8728,47237.0
2025-03-19 09:40:00,122.99,123.18,122.34,122.96,18474.0,122.7231,122.9127,122.0746,122.6932,18474.0
2025-03-19 09:50:00,122.8,122.86,122.43,122.72,9009.0,122.5336,122.5934,122.1644,122.4537,9009.0
2025-03-19 10:00:00,122.69,123.11,122.3,122.98,13515.0,122.4238,122.8429,122.0346,122.7132,13515.0
2025-03-19 10:10:00,123.05,123.15,122.94,123.1,7357.0,122.783,122.8828,122.6732,122.8329,7357.0
2025-03-19 10:20:00,123.1,123.17,122.8,122.82,12344.0,122.8329,122.9027,122.5336,122.5535,12344.0
2025-03-19 10:30:00,122.86,122.9,122.55,122.68,17458.0,122.5934,122.6333,122.2841,122.4138,17458.0
2025-03-19 10:40:00,122.69,122.91,122.67,122.91,10167.0,122.4238,122.6433,122.4038,122.6433,10167.0
2025-03-19 10:50:00,122.91,122.93,122.69,122.85,9052.0,122.6433,122.6633,122.4238,122.5834,9052.0
2025-03-19 11:00:00,122.8,123.02,122.79,122.86,10078.0,122.5336,122.7531,122.5236,122.5934,10078.0
2025-03-19 11:10:00,122.9,122.95,122.69,122.73,7848.0,122.6333,122.6832,122.4238,122.4637,7848.0
2025-03-19 11:20:00,122.73,122.89,122.67,122.83,9869.0,122.4637,122.6234,122.4038,122.5635,9869.0
2025-03-19 11:30:00,122.75,122.99,122.75,122.93,9887.0,122.4837,122.7231,122.4837,122.6633,9887.0
2025-03-19 11:40:00,122.99,123.02,122.75,123.0,8890.0,122.7231,122.7531,122.4837,122.7331,8890.0
2025-03-19 11:50:00,123.07,123.09,122.92,122.96,3909.0,122.803,122.8229,122.6533,122.6932,3909.0
2025-03-19 12:00:00,122.96,123.16,122.95,123.16,2400.0,122.6932,122.8928,122.6832,122.8928,2400.0
2025-03-19 12:10:00,123.09,123.24,123.01,123.11,10549.0,122.8229,122.9726,122.7431,122.8429,10549.0
2025-03-19 12:20:00,123.1,123.1,122.9,122.95,10758.0,122.8329,122.8329,122.6333,122.6832,10758.0
2025-03-19 12:30:00,123.04,123.05,122.86,122.87,8220.0,122.773,122.783,122.5934,122.6034,8220.0
2025-03-19 12:40:00,122.88,122.9,122.79,122.83,4027.0,122.6134,122.6333,122.5236,122.5635,4027.0
2025-03-19 12:50:00,122.79,122.99,122.77,122.8,10512.0,122.5236,122.7231,122.5036,122.5336,10512.0
2025-03-19 13:00:00,122.78,122.9,122.48,122.48,7068.0,122.5136,122.6333,122.2142,122.2142,7068.0
2025-03-19 13:10:00,122.52,122.52,122.0,122.13,5684.0,122.2542,122.2542,121.7353,121.865,5684.0
2025-03-19 13:20:00,122.09,122.09,121.91,121.91,2740.0,121.8251,121.8251,121.6455,121.6455,2740.0
2025-03-19 13:30:00,121.95,122.13,121.9,122.13,12885.0,121.6854,121.865,121.6355,121.865,12885.0
2025-03-19 13:40:00,122.14,122.14,121.72,121.72,8302.0,121.875,121.875,121.4559,121.4559,8302.0
2025-03-19 13:50:00,121.79,121.87,121.56,121.56,5329.0,121.5257,121.6056,121.2962,121.2962,5329.0
2025-03-19 14:00:00,121.52,122.12,121.3,122.08,12498.0,121.2563,121.855,121.0368,121.8151,12498.0
2025-03-19 14:10:00,122.04,122.09,121.81,121.82,12424.0,121.7752,121.8251,121.5457,121.5557,12424.0
2025-03-19 14:20:00,121.77,121.97,121.76,121.9,6713.0,121.5058,121.7054,121.4958,121.6355,6713.0
2025-03-19 14:30:00,121.88,122.16,121.88,122.15,21719.0,121.6155,121.8949,121.6155,121.885,21719.0
2025-03-19 14:40:00,122.1,122.41,122.0,122.13,22770.0,121.8351,122.1444,121.7353,121.865,22770.0
2025-03-19 14:50:00,122.04,122.42,122.01,122.17,30893.0,121.7752,122.1544,121.7453,121.9049,30893.0
2025-03-19 15:00:00,122.24,122.37,122.07,122.31,53811.0,121.9748,122.1045,121.8051,122.0446,53811.0
2025-03-19 15:10:00,122.31,122.54,122.24,122.43,21048.0,122.0446,122.2741,121.9748,122.1644,21048.0
2025-03-19 15:20:00,122.36,122.41,122.12,122.22,18607.0,122.0945,122.1444,121.855,121.9548,18607.0
2025-03-19 15:30:00,122.18,122.42,122.11,122.18,25843.0,121.9149,122.1544,121.845,121.9149,25843.0
2025-03-19 15:40:00,122.15,122.58,122.13,122.45,38557.0,121.885,122.314,121.865,122.1843,38557.0
2025-03-19 15:50:00,122.4,122.4,121.96,122.21,99537.0,122.1344,122.1344,121.6954,121.9448,99537.0
2025-03-20 09:30:00,121.72,122.08,120.58,120.61,37227.0,121.4559,121.8151,120.3184,120.3483,37227.0
2025-03-20 09:40:00,120.61,121.12,120.27,120.43,19777.0,120.3483,120.8572,120.009,120.1687,19777.0
2025-03-20 09:50:00,120.62,120.96,120.29,120.91,20326.0,120.3583,120.6975,120.029,120.6477,20326.0
2025-03-20 10:00:00,120.92,121.04,120.65,120.72,58032.0,120.6576,120.7774,120.3882,120.4581,58032.0
2025-03-20 10:10:00,120.91,120.95,120.38,120.64,23128.0,120.6477,120.6876,120.1188,120.3782,23128.0
2025-03-20 10:20:00,120.68,121.09,120.64,121.04,13306.0,120.4182,120.8273,120.3782,120.7774,13306.0
2025-03-20 10:30:00,121.03,121.03,120.73,120.78,28116.0,120.7674,120.7674,120.468,120.5179,28116.0
2025-03-20 10:40:00,120.77,121.36,120.76,121.32,21041.0,120.508,121.0967,120.498,121.0568,21041.0
2025-03-20 10:50:00,121.38,121.73,121.3,121.57,40306.0,121.1166,121.4659,121.0368,121.3062,40306.0
2025-03-20 11:00:00,121.56,121.56,121.25,121.29,9232.0,121.2962,121.2962,120.9869,121.0268,9232.0
2025-03-20 11:10:00,121.29,121.5,121.23,121.34,14293.0,121.0268,121.2364,120.967,121.0767,14293.0
2025-03-20 11:20:00,121.29,121.52,121.13,121.52,26784.0,121.0268,121.2563,120.8672,121.2563,26784.0
2025-03-20 11:30:00,121.44,121.62,121.3,121.52,14773.0,121.1765,121.3561,121.0368,121.2563,14773.0
2025-03-20 11:40:00,121.57,121.59,121.37,121.52,8943.0,121.3062,121.3262,121.1067,121.2563,8943.0
2025-03-20 11:50:00,121.52,121.63,121.36,121.39,14478.0,121.2563,121.3661,121.0967,121.1266,14478.0
2025-03-20 12:00:00,121.37,121.48,121.22,121.23,8556.0,121.1067,121.2164,120.957,120.967,8556.0
2025-03-20 12:10:00,121.22,121.22,120.78,120.99,11237.0,120.957,120.957,120.5179,120.7275,11237.0
2025-03-20 12:20:00,120.95,121.02,120.88,120.94,7844.0,120.6876,120.7574,120.6177,120.6776,7844.0
2025-03-20 12:30:00,120.89,121.05,120.86,120.98,5349.0,120.6277,120.7873,120.5978,120.7175,5349.0
2025-03-20 12:40:00,120.98,120.99,120.66,120.66,10329.0,120.7175,120.7275,120.3982,120.3982,10329.0
2025-03-20 12:50:00,120.59,120.88,120.58,120.66,5185.0,120.3283,120.6177,120.3184,120.3982,5185.0
2025-03-20 13:00:00,120.62,121.04,120.61,121.02,10613.0,120.3583,120.7774,120.3483,120.7574,10613.0
2025-03-20 13:10:00,121.0,121.01,120.74,120.83,5624.0,120.7375,120.7474,120.478,120.5678,5624.0
2025-03-20 13:20:00,120.83,120.91,120.47,120.52,11398.0,120.5678,120.6477,120.2086,120.2585,11398.0
2025-03-20 13:30:00,120.59,120.72,120.51,120.72,7410.0,120.3283,120.4581,120.2485,120.4581,7410.0
2025-03-20 13:40:00,120.68,120.73,120.54,120.67,6837.0,120.4182,120.468,120.2785,120.4082,6837.0
2025-03-20 13:50:00,120.61,120.68,120.07,120.07,20316.0,120.3483,120.4182,119.8095,119.8095,20316.0
2025-03-20 14:00:00,120.09,120.29,120.06,120.21,25267.0,119.8294,120.029,119.7995,119.9492,25267.0
2025-03-20 14:10:00,120.17,120.33,120.07,120.32,11329.0,119.9093,120.0689,119.8095,120.0589,11329.0
2025-03-20 14:20:00,120.26,120.27,119.91,119.99,5842.0,119.9991,120.009,119.6498,119.7296,5842.0
2025-03-20 14:30:00,119.99,120.16,119.93,120.05,9460.0,119.7296,119.8993,119.6698,119.7895,9460.0
2025-03-20 14:40:00,120.02,120.02,119.68,119.93,37581.0,119.7596,119.7596,119.4203,119.6698,37581.0
2025-03-20 14:50:00,119.9,120.2,119.9,119.98,10613.0,119.6398,119.9392,119.6398,119.7197,10613.0
2025-03-20 15:00:00,120.2,120.31,120.09,120.15,7504.0,119.9392,120.049,119.8294,119.8893,7504.0
2025-03-20 15:10:00,120.17,120.54,120.17,120.53,14624.0,119.9093,120.2785,119.9093,120.2685,14624.0
2025-03-20 15:20:00,120.5,120.78,120.22,120.25,19354.0,120.2385,120.5179,119.9592,119.9891,19354.0
2025-03-20 15:30:00,120.22,120.69,120.2,120.34,17071.0,119.9592,120.4281,119.9392,120.0789,17071.0
2025-03-20 15:40:00,120.39,120.81,120.38,120.81,15677.0,120.1288,120.5479,120.1188,120.5479,15677.0
2025-03-20 15:50:00,120.74,120.84,120.12,120.25,137197.0,120.478,120.5778,119.8594,119.9891,137197.0
2025-03-21 09:30:00,119.38,119.74,118.46,119.61,223810.0,119.121,119.4802,118.203,119.3505,223810.0
2025-03-21 09:40:00,119.62,120.28,119.07,119.16,17718.0,119.3605,120.019,118.8116,118.9015,17718.0
2025-03-21 09:50:00,119.07,119.2,118.61,118.93,28007.0,118.8116,118.9414,118.3526,118.6719,28007.0
2025-03-21 10:00:00,119.0,119.13,118.57,118.71,22725.0,118.7418,118.8715,118.3127,118.4524,22725.0
2025-03-21 10:10:00,118.67,118.76,118.48,118.73,35755.0,118.4125,118.5023,118.2229,118.4724,35755.0
2025-03-21 10:20:00,118.73,118.73,118.34,118.37,17828.0,118.4724,118.4724,118.0832,118.1132,17828.0
2025-03-21 10:30:00,118.39,118.45,118.0,118.0,10179.0,118.1331,118.193,117.744,117.744,10179.0
2025-03-21 10:40:00,117.92,118.34,117.92,118.33,15333.0,117.6641,118.0832,117.6641,118.0733,15333.0
2025-03-21 10:50:00,118.37,118.91,118.36,118.77,19338.0,118.1132,118.652,118.1032,118.5123,19338.0
2025-03-21 11:00:00,118.84,119.2,118.77,119.13,32148.0,118.5821,118.9414,118.5123,118.8715,32148.0
2025-03-21 11:10:00,119.13,119.13,118.77,118.86,15910.0,118.8715,118.8715,118.5123,118.6021,15910.0
2025-03-21 11:20:00,118.92,119.12,118.92,118.93,10140.0,118.662,118.8615,118.662,118.6719,10140.0
2025-03-21 11:30:00,118.89,119.35,118.84,119.34,7812.0,118.632,119.091,118.5821,119.0811,7812.0
2025-03-21 11:40:00,119.27,119.3,119.08,119.17,10235.0,119.0112,119.0411,118.8216,118.9114,10235.0
2025-03-21 11:50:00,119.17,119.53,119.1,119.49,23779.0,118.9114,119.2706,118.8416,119.2307,23779.0
2025-03-21 12:00:00,119.49,119.69,119.43,119.64,15520.0,119.2307,119.4303,119.1709,119.3804,15520.0
2025-03-21 12:10:00,119.69,120.01,119.59,119.96,7926.0,119.4303,119.7496,119.3305,119.6997,7926.0
2025-03-21 12:20:00,119.96,120.1,119.9,120.0,11235.0,119.6997,119.8394,119.6398,119.7396,11235.0
2025-03-21 12:30:00,119.99,120.0,119.68,119.81,14391.0,119.7296,119.7396,119.4203,119.55,14391.0
2025-03-21 12:40:00,119.77,119.99,119.77,119.92,4190.0,119.5101,119.7296,119.5101,119.6598,4190.0
2025-03-21 12:50:00,119.93,119.95,119.8,119.87,8304.0,119.6698,119.6897,119.5401,119.6099,8304.0
2025-03-21 13:00:00,119.88,120.11,119.86,120.11,6342.0,119.6199,119.8494,119.5999,119.8494,6342.0
2025-03-21 13:10:00,120.11,120.2,119.98,120.14,8261.0,119.8494,119.9392,119.7197,119.8793,8261.0
2025-03-21 13:20:00,120.07,120.17,119.92,119.92,10882.0,119.8095,119.9093,119.6598,119.6598,10882.0
2025-03-21 13:30:00,120.05,120.06,119.82,120.01,24622.0,119.7895,119.7995,119.56,119.7496,24622.0
2025-03-21 13:40:00,120.04,120.19,120.04,120.19,5711.0,119.7795,119.9292,119.7795,119.9292,5711.0
2025-03-21 13:50:00,120.19,120.33,119.98,120.16,7513.0,119.9292,120.0689,119.7197,119.8993,7513.0
2025-03-21 14:00:00,120.1,120.19,119.95,120.0,7165.0,119.8394,119.9292,119.6897,119.7396,7165.0
2025-03-21 14:10:00,119.97,120.13,119.91,120.07,14360.0,119.7097,119.8693,119.6498,119.8095,14360.0
2025-03-21 14:20:00,120.08,120.09,119.72,119.82,4799.0,119.8195,119.8294,119.4602,119.56,4799.0
2025-03-21 14:30:00,119.79,119.93,119.73,119.92,7439.0,119.5301,119.6698,119.4702,119.6598,7439.0
2025-03-21 14:40:00,119.97,120.21,119.97,120.21,8156.0,119.7097,119.9492,119.7097,119.9492,8156.0
2025-03-21 14:50:00,120.21,120.23,120.03,120.03,7438.0,119.9492,119.9691,119.7696,119.7696,7438.0
2025-03-21 15:00:00,120.0,120.18,119.99,120.07,33957.0,119.7396,119.9192,119.7296,119.8095,33957.0
2025-03-21 15:10:00,120.05,120.25,119.94,120.25,30711.0,119.7895,119.9891,119.6798,119.9891,30711.0
2025-03-21 15:20:00,120.24,120.59,120.24,120.56,18301.0,119.9791,120.3283,119.9791,120.2984,18301.0
2025-03-21 15:30:00,120.49,120.49,120.32,120.43,28566.0,120.2286,120.2286,120.0589,120.1687,28566.0
2025-03-21 15:40:00,120.42,120.42,120.11,120.2,42660.0,120.1587,120.1587,119.8494,119.9392,42660.0
2025-03-21 15:50:00,120.23,120.78,120.18,120.73,148286.0,119.9691,120.5179,119.9192,120.468,148286.0
2025-03-24 09:30:00,121.88,124.43,121.1,124.03,30161.0,121.6155,124.16,120.8372,123.7609,30161.0
2025-03-24 09:40:00,124.16,124.3,122.79,123.22,14085.0,123.8906,124.0303,122.5236,122.9526,14085.0
2025-03-24 09:50:00,122.8,123.11,122.52,122.84,14940.0,122.5336,122.8429,122.2542,122.5735,14940.0
2025-03-24 10:00:00,122.77,122.91,122.32,122.38,18666.0,122.5036,122.6433,122.0546,122.1145,18666.0
2025-03-24 10:10:00,122.42,122.81,122.24,122.67,31143.0,122.1544,122.5435,121.9748,122.4038,31143.0
2025-03-24 10:20:00,122.9,122.9,122.49,122.49,11083.0,122.6333,122.6333,122.2242,122.2242,11083.0
2025-03-24 10:30:00,122.61,122.72,122.52,122.64,9325.0,122.344,122.4537,122.2542,122.3739,9325.0
2025-03-24 10:40:00,122.67,122.75,122.46,122.63,14517.0,122.4038,122.4837,122.1943,122.3639,14517.0
2025-03-24 10:50:00,122.52,122.58,122.33,122.46,6338.0,122.2542,122.314,122.0646,122.1943,6338.0
2025-03-24 11:00:00,122.52,122.58,122.45,122.47,13013.0,122.2542,122.314,122.1843,122.2043,13013.0
2025-03-24 11:10:00,122.47,122.58,122.45,122.45,4320.0,122.2043,122.314,122.1843,122.1843,4320.0
2025-03-24 11:20:00,122.42,122.5,122.33,122.41,4278.0,122.1544,122.2342,122.0646,122.1444,4278.0
2025-03-24 11:30:00,122.41,122.51,122.37,122.37,11383.0,122.1444,122.2442,122.1045,122.1045,11383.0
2025-03-24 11:40:00,122.34,122.38,122.19,122.19,4671.0,122.0746,122.1145,121.9249,121.9249,4671.0
2025-03-24 11:50:00,122.2,122.35,122.15,122.35,8417.0,121.9349,122.0845,121.885,122.0845,8417.0
2025-03-24 12:00:00,122.36,122.42,122.22,122.24,9180.0,122.0945,122.1544,121.9548,121.9748,9180.0
2025-03-24 12:10:00,122.31,122.37,122.24,122.25,14533.0,122.0446,122.1045,121.9748,121.9847,14533.0
2025-03-24 12:20:00,122.19,122.28,121.98,122.02,4723.0,121.9249,122.0147,121.7153,121.7552,4723.0
2025-03-24 12:30:00,122.05,122.23,121.9,121.91,6114.0,121.7852,121.9648,121.6355,121.6455,6114.0
2025-03-24 12:40:00,121.9,122.04,121.86,121.99,11794.0,121.6355,121.7752,121.5956,121.7253,11794.0
2025-03-24 12:50:00,121.93,121.94,121.69,121.7,1760.0,121.6654,121.6754,121.426,121.4359,1760.0
2025-03-24 13:00:00,121.76,121.78,121.66,121.75,4528.0,121.4958,121.5158,121.396,121.4858,4528.0
2025-03-24 13:10:00,121.72,121.77,121.52,121.53,16488.0,121.4559,121.5058,121.2563,121.2663,16488.0
2025-03-24 13:20:00,121.5,121.53,121.28,121.48,24691.0,121.2364,121.2663,121.0169,121.2164,24691.0
2025-03-24 13:30:00,121.48,121.69,121.47,121.61,13743.0,121.2164,121.426,121.2064,121.3461,13743.0
2025-03-24 13:40:00,121.61,121.66,121.53,121.61,8042.0,121.3461,121.396,121.2663,121.3461,8042.0
2025-03-24 13:50:00,121.65,121.65,121.45,121.51,5044.0,121.386,121.386,121.1865,121.2464,5044.0
2025-03-24 14:00:00,121.47,121.47,121.31,121.39,15986.0,121.2064,121.2064,121.0468,121.1266,15986.0
2025-03-24 14:10:00,121.34,121.34,121.05,121.08,13085.0,121.0767,121.0767,120.7873,120.8173,13085.0
2025-03-24 14:20:00,121.09,121.18,120.89,121.07,28936.0,120.8273,120.9171,120.6277,120.8073,28936.0
2025-03-24 14:30:00,121.01,121.27,120.98,121.27,4570.0,120.7474,121.0069,120.7175,121.0069,4570.0
2025-03-24 14:40:00,121.27,121.38,121.25,121.33,6749.0,121.0069,121.1166,120.9869,121.0667,6749.0
2025-03-24 14:50:00,121.34,121.6,121.34,121.59,5945.0,121.0767,121.3362,121.0767,121.3262,5945.0
2025-03-24 15:00:00,121.53,121.72,121.42,121.72,7295.0,121.2663,121.4559,121.1565,121.4559,7295.0
2025-03-24 15:10:00,121.6,121.68,121.41,121.62,16031.0,121.3362,121.416,121.1466,121.3561,16031.0
2025-03-24 15:20:00,121.62,121.89,121.61,121.89,9153.0,121.3561,121.6255,121.3461,121.6255,9153.0
2025-03-24 15:30:00,121.85,121.87,121.74,121.81,9177.0,121.5856,121.6056,121.4759,121.5457,9177.0
2025-03-24 15:40:00,121.8,121.95,121.66,121.95,19461.0,121.5357,121.6854,121.396,121.6854,19461.0
2025-03-24 15:50:00,121.75,122.11,121.73,121.95,81485.0,121.4858,121.845,121.4659,121.6854,81485.0
2025-03-25 09:30:00,122.6,123.04,122.09,122.91,34753.0,122.334,122.773,121.8251,122.6433,34753.0
2025-03-25 09:40:00,122.96,122.96,121.75,122.06,4219.0,122.6932,122.6932,121.4858,121.7952,4219.0
2025-03-25 09:50:00,122.09,122.66,122.04,122.29,4842.0,121.8251,122.3939,121.7752,122.0247,4842.0
2025-03-25 10:00:00,122.28,122.45,121.92,122.34,4729.0,122.0147,122.1843,121.6555,122.0746,4729.0
2025-03-25 10:10:00,122.3,122.34,121.53,121.75,15790.0,122.0346,122.0746,121.2663,121.4858,15790.0
2025-03-25 10:20:00,121.79,121.97,121.75,121.87,13204.0,121.5257,121.7054,121.4858,121.6056,13204.0
2025-03-25 10:30:00,121.83,122.0,121.68,121.69,10341.0,121.5657,121.7353,121.416,121.426,10341.0
2025-03-25 10:40:00,121.72,121.82,121.65,121.74,2840.0,121.4559,121.5557,121.386,121.4759,2840.0
2025-03-25 10:50:00,121.74,121.88,121.74,121.79,8689.0,121.4759,121.6155,121.4759,121.5257,8689.0
2025-03-25 11:00:00,121.83,122.13,121.75,121.99,44269.0,121.5657,121.865,121.4858,121.7253,44269.0
2025-03-25 11:10:00,122.03,122.03,121.66,121.73,24175.0,121.7652,121.7652,121.396,121.4659,24175.0
2025-03-25 11:20:00,121.68,121.7,121.52,121.7,17330.0,121.416,121.4359,121.2563,121.4359,17330.0
2025-03-25 11:30:00,121.71,121.92,121.71,121.78,16489.0,121.4459,121.6555,121.4459,121.5158,16489.0
2025-03-25 11:40:00,121.79,121.86,121.41,121.41,31265.0,121.5257,121.5956,121.1466,121.1466,31265.0
2025-03-25 11:50:00,121.47,121.47,120.94,121.06,18345.0,121.2064,121.2064,120.6776,120.7973,18345.0
2025-03-25 12:00:00,121.05,121.32,120.91,121.18,5615.0,120.7873,121.0568,120.6477,120.9171,5615.0
2025-03-25 12:10:00,121.18,121.47,121.11,121.32,7886.0,120.9171,121.2064,120.8472,121.0568,7886.0
2025-03-25 12:20:00,121.37,121.44,121.23,121.31,4344.0,121.1067,121.1765,120.967,121.0468,4344.0
2025-03-25 12:30:00,121.32,121.32,120.92,121.08,12099.0,121.0568,121.0568,120.6576,120.8173,12099.0
2025-03-25 12:40:00,120.97,121.15,120.93,121.11,3855.0,120.7075,120.8871,120.6676,120.8472,3855.0
2025-03-25 12:50:00,121.07,121.45,120.99,121.31,4512.0,120.8073,121.1865,120.7275,121.0468,4512.0
2025-03-25 13:00:00,121.23,121.37,121.22,121.29,2157.0,120.967,121.1067,120.957,121.0268,2157.0
2025-03-25 13:10:00,121.32,121.36,121.11,121.11,3126.0,121.0568,121.0967,120.8472,120.8472,3126.0
2025-03-25 13:20:00,121.17,121.24,121.09,121.19,2646.0,120.9071,120.9769,120.8273,120.927,2646.0
2025-03-25 13:30:00,121.24,121.27,121.13,121.17,7095.0,120.9769,121.0069,120.8672,120.9071,7095.0
2025-03-25 13:40:00,121.25,121.27,121.09,121.09,4712.0,120.9869,121.0069,120.8273,120.8273,4712.0
2025-03-25 13:50:00,121.09,121.1,120.91,120.93,3850.0,120.8273,120.8372,120.6477,120.6676,3850.0
2025-03-25 14:00:00,120.93,121.08,120.91,121.03,5685.0,120.6676,120.8173,120.6477,120.7674,5685.0
2025-03-25 14:10:00,121.15,121.18,121.07,121.07,3499.0,120.8871,120.9171,120.8073,120.8073,3499.0
2025-03-25 14:20:00,121.14,121.19,120.94,120.94,4473.0,120.8772,120.927,120.6776,120.6776,4473.0
2025-03-25 14:30:00,120.91,120.97,120.56,120.62,4446.0,120.6477,120.7075,120.2984,120.3583,4446.0
2025-03-25 14:40:00,120.63,120.69,120.49,120.51,6380.0,120.3683,120.4281,120.2286,120.2485,6380.0
2025-03-25 14:50:00,120.51,120.67,120.39,120.5,28001.0,120.2485,120.4082,120.1288,120.2385,28001.0
2025-03-25 15:00:00,120.56,120.71,120.49,120.57,12697.0,120.2984,120.4481,120.2286,120.3084,12697.0
2025-03-25 15:10:00,120.51,120.65,120.23,120.5,49527.0,120.2485,120.3882,119.9691,120.2385,49527.0
2025-03-25 15:20:00,120.46,120.53,120.23,120.23,9688.0,120.1986,120.2685,119.9691,119.9691,9688.0
2025-03-25 15:30:00,120.22,120.72,119.76,120.29,37271.0,119.9592,120.4581,119.5001,120.029,37271.0
2025-03-25 15:40:00,120.39,120.92,120.39,120.88,28885.0,120.1288,120.6576,120.1288,120.6177,28885.0
2025-03-25 15:50:00,120.85,120.85,120.31,120.47,124301.0,120.5878,120.5878,120.049,120.2086,124301.0
2025-03-26 09:30:00,120.72,121.14,120.32,120.73,27499.0,120.4581,120.8772,120.0589,120.468,27499.0
2025-03-26 09:40:00,120.78,120.99,120.77,120.99,1973.0,120.5179,120.7275,120.508,120.7275,1973.0
2025-03-26 09:50:00,120.85,120.85,120.44,120.57,8844.0,120.5878,120.5878,120.1787,120.3084,8844.0
2025-03-26 10:00:00,120.48,120.72,120.31,120.51,41665.0,120.2186,120.4581,120.049,120.2485,41665.0
2025-03-26 10:10:00,120.54,120.75,120.46,120.56,151497.0,120.2785,120.488,120.1986,120.2984,151497.0
2025-03-26 10:20:00,120.54,120.59,120.35,120.46,32049.0,120.2785,120.3283,120.0889,120.1986,32049.0
2025-03-26 10:30:00,120.48,120.52,120.19,120.21,4351.0,120.2186,120.2585,119.9292,119.9492,4351.0
2025-03-26 10:40:00,120.23,120.49,120.17,120.17,5390.0,119.9691,120.2286,119.9093,119.9093,5390.0
2025-03-26 10:50:00,120.25,120.39,120.21,120.39,9938.0,119.9891,120.1288,119.9492,120.1288,9938.0
2025-03-26 11:00:00,120.35,120.56,120.3,120.49,11105.0,120.0889,120.2984,120.039,120.2286,11105.0
2025-03-26 11:10:00,120.55,120.64,120.38,120.5,17766.0,120.2884,120.3782,120.1188,120.2385,17766.0
2025-03-26 11:20:00,120.44,120.53,120.22,120.23,43849.0,120.1787,120.2685,119.9592,119.9691,43849.0
2025-03-26 11:30:00,120.23,120.47,120.16,120.4,13239.0,119.9691,120.2086,119.8993,120.1388,13239.0
2025-03-26 11:40:00,120.4,120.4,120.0,120.13,23519.0,120.1388,120.1388,119.7396,119.8693,23519.0
2025-03-26 11:50:00,120.08,120.26,119.94,120.06,11535.0,119.8195,119.9991,119.6798,119.7995,11535.0
2025-03-26 12:00:00,120.01,120.24,120.0,120.09,6169.0,119.7496,119.9791,119.7396,119.8294,6169.0
2025-03-26 12:10:00,120.12,120.19,120.06,120.12,7130.0,119.8594,119.9292,119.7995,119.8594,7130.0
2025-03-26 12:20:00,120.22,120.42,120.03,120.41,15214.0,119.9592,120.1587,119.7696,120.1487,15214.0
2025-03-26 12:30:00,120.38,120.53,120.18,120.19,8327.0,120.1188,120.2685,119.9192,119.9292,8327.0
2025-03-26 12:40:00,120.15,120.31,120.1,120.31,5200.0,119.8893,120.049,119.8394,120.049,5200.0
2025-03-26 12:50:00,120.22,120.27,119.83,119.93,4688.0,119.9592,120.009,119.57,119.6698,4688.0
2025-03-26 13:00:00,119.93,120.07,119.86,120.05,4895.0,119.6698,119.8095,119.5999,119.7895,4895.0
2025-03-26 13:10:00,120.06,120.06,119.7,119.7,7112.0,119.7995,119.7995,119.4403,119.4403,7112.0
2025-03-26 13:20:00,119.78,119.79,119.17,119.29,20732.0,119.5201,119.5301,118.9114,119.0312,20732.0
2025-03-26 13:30:00,119.34,119.44,119.2,119.28,10707.0,119.0811,119.1808,118.9414,119.0212,10707.0
2025-03-26 13:40:00,119.28,119.6,119.22,119.24,13735.0,119.0212,119.3405,118.9613,118.9813,13735.0
2025-03-26 13:50:00,119.24,119.3,119.05,119.17,14433.0,118.9813,119.0411,118.7917,118.9114,14433.0
2025-03-26 14:00:00,119.17,119.38,119.15,119.33,17978.0,118.9114,119.121,118.8915,119.0711,17978.0
2025-03-26 14:10:00,119.33,119.56,119.29,119.54,14990.0,119.0711,119.3006,119.0312,119.2806,14990.0
2025-03-26 14:20:00,119.47,119.68,119.45,119.61,8952.0,119.2108,119.4203,119.1908,119.3505,8952.0
2025-03-26 14:30:00,119.62,119.62,119.47,119.56,11282.0,119.3605,119.3605,119.2108,119.3006,11282.0
2025-03-26 14:40:00,119.56,119.63,119.28,119.41,12345.0,119.3006,119.3704,119.0212,119.1509,12345.0
2025-03-26 14:50:00,119.42,119.42,119.25,119.36,17004.0,119.1609,119.1609,118.9913,119.101,17004.0
2025-03-26 15:00:00,119.4,119.47,119.09,119.11,18065.0,119.1409,119.2108,118.8316,118.8516,18065.0
2025-03-26 15:10:00,119.13,119.55,119.13,119.54,18270.0,118.8715,119.2906,118.8715,119.2806,18270.0
2025-03-26 15:20:00,119.54,119.61,119.28,119.31,16137.0,119.2806,119.3505,119.0212,119.0511,16137.0
2025-03-26 15:30:00,119.34,119.54,119.32,119.42,21012.0,119.0811,119.2806,119.0611,119.1609,21012.0
2025-03-26 15:40:00,119.41,119.68,119.38,119.65,29895.0,119.1509,119.4203,119.121,119.3904,29895.0
2025-03-26 15:50:00,119.68,120.0,119.17,119.83,359198.0,119.4203,119.7396,118.9114,119.57,359198.0
2025-03-27 09:30:00,120.0,120.0,119.47,119.78,73314.0,119.7396,119.7396,119.2108,119.5201,73314.0
2025-03-27 09:40:00,119.75,119.95,118.73,119.28,20300.0,119.4902,119.6897,118.4724,119.0212,20300.0
2025-03-27 09:50:00,119.34,119.73,119.3,119.45,124560.0,119.0811,119.4702,119.0411,119.1908,124560.0
2025-03-27 10:00:00,119.46,120.1,119.43,119.98,178112.0,119.2008,119.8394,119.1709,119.7197,178112.0
2025-03-27 10:10:00,119.97,120.17,119.54,120.04,51464.0,119.7097,119.9093,119.2806,119.7795,51464.0
2025-03-27 10:20:00,120.05,120.14,119.86,119.87,6822.0,119.7895,119.8793,119.5999,119.6099,6822.0
2025-03-27 10:30:00,119.93,120.25,119.84,120.14,10953.0,119.6698,119.9891,119.58,119.8793,10953.0
2025-03-27 10:40:00,120.23,120.33,119.67,119.83,29014.0,119.9691,120.0689,119.4103,119.57,29014.0
2025-03-27 10:50:00,119.83,120.19,119.61,120.1,22244.0,119.57,119.9292,119.3505,119.8394,22244.0
2025-03-27 11:00:00,120.04,120.09,119.71,119.77,15715.0,119.7795,119.8294,119.4503,119.5101,15715.0
2025-03-27 11:10:00,119.77,120.05,119.77,120.02,19238.0,119.5101,119.7895,119.5101,119.7596,19238.0
2025-03-27 11:20:00,119.99,120.08,119.87,119.92,7824.0,119.7296,119.8195,119.6099,119.6598,7824.0
2025-03-27 11:30:00,119.92,120.05,119.66,119.67,12658.0,119.6598,119.7895,119.4004,119.4103,12658.0
2025-03-27 11:40:00,119.67,119.74,119.48,119.65,10293.0,119.4103,119.4802,119.2208,119.3904,10293.0
2025-03-27 11:50:00,119.67,119.84,119.56,119.59,8170.0,119.4103,119.58,119.3006,119.3305,8170.0
2025-03-27 12:00:00,119.59,119.71,119.57,119.62,4989.0,119.3305,119.4503,119.3106,119.3605,4989.0
2025-03-27 12:10:00,119.57,119.57,119.34,119.53,7236.0,119.3106,119.3106,119.0811,119.2706,7236.0
2025-03-27 12:20:00,119.52,119.59,119.4,119.47,4285.0,119.2607,119.3305,119.1409,119.2108,4285.0
2025-03-27 12:30:00,119.5,119.66,119.28,119.3,12437.0,119.2407,119.4004,119.0212,119.0411,12437.0
2025-03-27 12:40:00,119.35,119.36,119.14,119.14,6871.0,119.091,119.101,118.8815,118.8815,6871.0
2025-03-27 12:50:00,119.12,119.19,118.9,118.93,10321.0,118.8615,118.9314,118.642,118.6719,10321.0
2025-03-27 13:00:00,118.97,119.34,118.93,119.24,9347.0,118.7119,119.0811,118.6719,118.9813,9347.0
2025-03-27 13:10:00,119.29,119.58,119.24,119.39,9722.0,119.0312,119.3205,118.9813,119.131,9722.0
2025-03-27 13:20:00,119.37,119.49,119.22,119.26,13747.0,119.111,119.2307,118.9613,119.0012,13747.0
2025-03-27 13:30:00,119.25,119.47,119.19,119.41,15875.0,118.9913,119.2108,118.9314,119.1509,15875.0
2025-03-27 13:40:00,119.38,119.41,119.2,119.28,9413.0,119.121,119.1509,118.9414,119.0212,9413.0
2025-03-27 13:50:00,119.33,119.33,119.09,119.13,3583.0,119.0711,119.0711,118.8316,118.8715,3583.0
2025-03-27 14:00:00,119.18,119.4,119.16,119.35,11203.0,118.9214,119.1409,118.9015,119.091,11203.0
2025-03-27 14:10:00,119.37,119.45,119.21,119.23,9501.0,119.111,119.1908,118.9513,118.9713,9501.0
2025-03-27 14:20:00,119.26,119.31,119.22,119.22,9323.0,119.0012,119.0511,118.9613,118.9613,9323.0
2025-03-27 14:30:00,119.23,119.37,119.23,119.33,7784.0,118.9713,119.111,118.9713,119.0711,7784.0
2025-03-27 14:40:00,119.32,119.46,119.19,119.44,21630.0,119.0611,119.2008,118.9314,119.1808,21630.0
2025-03-27 14:50:00,119.4,119.44,119.13,119.19,13377.0,119.1409,119.1808,118.8715,118.9314,13377.0
2025-03-27 15:00:00,119.23,119.47,119.16,119.47,16740.0,118.9713,119.2108,118.9015,119.2108,16740.0
2025-03-27 15:10:00,119.4,119.5,119.26,119.46,18286.0,119.1409,119.2407,119.0012,119.2008,18286.0
2025-03-27 15:20:00,119.47,119.62,119.43,119.62,14501.0,119.2108,119.3605,119.1709,119.3605,14501.0
2025-03-27 15:30:00,119.62,119.65,119.24,119.25,16460.0,119.3605,119.3904,118.9813,118.9913,16460.0
2025-03-27 15:40:00,119.25,119.31,119.03,119.3,26426.0,118.9913,119.0511,118.7717,119.0411,26426.0
2025-03-27 15:50:00,119.25,119.32,118.92,118.93,133312.0,118.9913,119.0611,118.662,118.6719,133312.0
2025-03-28 09:30:00,119.21,119.66,118.55,119.46,27118.0,118.9513,119.4004,118.2928,119.2008,27118.0
2025-03-28 09:40:00,119.4,119.52,118.91,118.95,6740.0,119.1409,119.2607,118.652,118.6919,6740.0
2025-03-28 09:50:00,118.99,118.99,118.36,118.36,11786.0,118.7318,118.7318,118.1032,118.1032,11786.0
2025-03-28 10:00:00,118.34,118.99,118.07,118.79,15374.0,118.0832,118.7318,117.8138,118.5323,15374.0
2025-03-28 10:10:00,118.8,118.91,118.1,118.11,21557.0,118.5422,118.652,117.8438,117.8537,21557.0
2025-03-28 10:20:00,118.19,118.22,118.01,118.14,12601.0,117.9336,117.9635,117.7539,117.8837,12601.0
2025-03-28 10:30:00,118.1,118.1,117.79,117.94,4524.0,117.8438,117.8438,117.5344,117.6841,4524.0
2025-03-28 10:40:00,118.05,118.1,117.67,117.77,4831.0,117.7939,117.8438,117.4147,117.5145,4831.0
2025-03-28 10:50:00,117.8,117.86,117.63,117.64,6248.0,117.5444,117.6043,117.3748,117.3847,6248.0
2025-03-28 11:00:00,117.68,117.73,117.56,117.63,10003.0,117.4247,117.4746,117.3049,117.3748,10003.0
2025-03-28 11:10:00,117.72,117.97,117.39,117.39,6047.0,117.4646,117.714,117.1353,117.1353,6047.0
2025-03-28 11:20:00,117.52,117.73,117.48,117.58,4969.0,117.265,117.4746,117.2251,117.3249,4969.0
2025-03-28 11:30:00,117.57,117.66,117.42,117.44,7670.0,117.3149,117.4047,117.1652,117.1852,7670.0
2025-03-28 11:40:00,117.43,117.58,117.41,117.45,6837.0,117.1752,117.3249,117.1552,117.1952,6837.0
2025-03-28 11:50:00,117.46,117.55,117.36,117.37,2005.0,117.2051,117.2949,117.1054,117.1153,2005.0
2025-03-28 12:00:00,117.34,117.58,117.34,117.42,6112.0,117.0854,117.3249,117.0854,117.1652,6112.0
2025-03-28 12:10:00,117.4,117.41,117.3,117.35,2266.0,117.1453,117.1552,117.0455,117.0954,2266.0
2025-03-28 12:20:00,117.31,117.38,117.05,117.05,7123.0,117.0555,117.1253,116.796,116.796,7123.0
2025-03-28 12:30:00,117.05,117.08,116.8,116.99,6771.0,116.796,116.826,116.5466,116.7362,6771.0
2025-03-28 12:40:00,116.93,117.09,116.91,117.04,8308.0,116.6763,116.8359,116.6563,116.7861,8308.0
2025-03-28 12:50:00,117.04,117.14,116.89,116.94,9718.0,116.7861,116.8858,116.6364,116.6863,9718.0
2025-03-28 13:00:00,116.91,116.91,116.65,116.66,4057.0,116.6563,116.6563,116.3969,116.4069,4057.0
2025-03-28 13:10:00,116.69,116.71,116.51,116.66,5188.0,116.4368,116.4568,116.2572,116.4069,5188.0
2025-03-28 13:20:00,116.59,116.59,116.36,116.59,5976.0,116.337,116.337,116.1075,116.337,5976.0
2025-03-28 13:30:00,116.52,116.79,116.51,116.72,8506.0,116.2672,116.5366,116.2572,116.4667,8506.0
2025-03-28 13:40:00,116.78,116.9,116.77,116.77,2170.0,116.5266,116.6464,116.5166,116.5166,2170.0
2025-03-28 13:50:00,116.75,116.98,116.72,116.98,2329.0,116.4967,116.7262,116.4667,116.7262,2329.0
2025-03-28 14:00:00,116.98,117.01,116.82,116.99,4420.0,116.7262,116.7561,116.5665,116.7362,4420.0
2025-03-28 14:10:00,116.99,117.06,116.86,116.92,8205.0,116.7362,116.806,116.6064,116.6663,8205.0
2025-03-28 14:20:00,116.98,116.98,116.73,116.73,5025.0,116.7262,116.7262,116.4767,116.4767,5025.0
2025-03-28 14:30:00,116.72,116.89,116.68,116.83,11114.0,116.4667,116.6364,116.4268,116.5765,11114.0
2025-03-28 14:40:00,116.83,116.93,116.77,116.78,7621.0,116.5765,116.6763,116.5166,116.5266,7621.0
2025-03-28 14:50:00,116.75,116.95,116.75,116.92,5873.0,116.4967,116.6962,116.4967,116.6663,5873.0
2025-03-28 15:00:00,116.94,117.19,116.85,117.09,10443.0,116.6863,116.9357,116.5965,116.8359,10443.0
2025-03-28 15:10:00,117.07,117.13,116.94,116.99,9464.0,116.816,116.8759,116.6863,116.7362,9464.0
2025-03-28 15:20:00,117.03,117.15,116.98,116.99,13355.0,116.7761,116.8958,116.7262,116.7362,13355.0
2025-03-28 15:30:00,116.98,116.98,116.77,116.86,20806.0,116.7262,116.7262,116.5166,116.6064,20806.0
2025-03-28 15:40:00,116.8,117.0,116.75,117.0,29472.0,116.5466,116.7461,116.4967,116.7461,29472.0
2025-03-28 15:50:00,117.0,117.08,116.51,116.7,274799.0,116.7461,116.826,116.2572,116.4468,274799.0
2025-03-31 09:30:00,116.36,117.02,114.11,115.18,57622.0,116.1075,116.7661,113.8624,114.9301,57622.0
2025-03-31 09:40:00,115.08,115.08,113.76,114.57,18587.0,114.8303,114.8303,113.5132,114.3214,18587.0
2025-03-31 09:50:00,114.5,115.19,114.4,115.13,11540.0,114.2516,114.9401,114.1518,114.8802,11540.0
2025-03-31 10:00:00,114.97,115.47,114.89,115.33,11390.0,114.7205,115.2195,114.6407,115.0798,11390.0
2025-03-31 10:10:00,115.29,115.3,114.54,114.54,17521.0,115.0398,115.0498,114.2915,114.2915,17521.0
2025-03-31 10:20:00,114.56,114.98,114.56,114.97,12167.0,114.3114,114.7305,114.3114,114.7205,12167.0
2025-03-31 10:30:00,114.89,115.88,114.89,115.88,12690.0,114.6407,115.6286,114.6407,115.6286,12690.0
2025-03-31 10:40:00,115.83,116.33,115.83,116.17,15147.0,115.5787,116.0776,115.5787,115.9179,15147.0
2025-03-31 10:50:00,116.11,116.19,115.68,115.89,11110.0,115.8581,115.9379,115.429,115.6385,11110.0
2025-03-31 11:00:00,115.95,116.17,115.9,116.01,33441.0,115.6984,115.9179,115.6485,115.7583,33441.0
2025-03-31 11:10:00,116.08,116.57,116.08,116.43,28303.0,115.8281,116.3171,115.8281,116.1774,28303.0
2025-03-31 11:20:00,116.41,116.62,116.36,116.44,29630.0,116.1574,116.367,116.1075,116.1874,29630.0
2025-03-31 11:30:00,116.41,116.43,116.08,116.4,14509.0,116.1574,116.1774,115.8281,116.1474,14509.0
2025-03-31 11:40:00,116.41,116.55,116.37,116.5,10140.0,116.1574,116.2971,116.1175,116.2472,10140.0
2025-03-31 11:50:00,116.51,116.51,116.23,116.25,6473.0,116.2572,116.2572,115.9778,115.9978,6473.0
2025-03-31 12:00:00,116.29,116.35,115.87,115.89,20576.0,116.0377,116.0975,115.6186,115.6385,20576.0
2025-03-31 12:10:00,115.86,116.12,115.71,116.11,11541.0,115.6086,115.868,115.4589,115.8581,11541.0
2025-03-31 12:20:00,116.09,116.34,116.0,116.34,11115.0,115.8381,116.0876,115.7483,116.0876,11115.0
2025-03-31 12:30:00,116.34,116.41,116.26,116.35,6779.0,116.0876,116.1574,116.0077,116.0975,6779.0
2025-03-31 12:40:00,116.36,116.4,116.24,116.28,4652.0,116.1075,116.1474,115.9878,116.0277,4652.0
2025-03-31 12:50:00,116.28,116.44,116.22,116.37,8435.0,116.0277,116.1874,115.9678,116.1175,8435.0
2025-03-31 13:00:00,116.32,116.51,116.25,116.51,4525.0,116.0676,116.2572,115.9978,116.2572,4525.0
2025-03-31 13:10:00,116.51,116.55,116.03,116.03,17908.0,116.2572,116.2971,115.7782,115.7782,17908.0
2025-03-31 13:20:00,116.01,116.12,115.89,116.09,6881.0,115.7583,115.868,115.6385,115.8381,6881.0
2025-03-31 13:30:00,116.09,116.19,116.05,116.19,5115.0,115.8381,115.9379,115.7982,115.9379,5115.0
2025-03-31 13:40:00,116.13,116.16,115.86,116.01,7483.0,115.878,115.908,115.6086,115.7583,7483.0
2025-03-31 13:50:00,115.98,116.17,115.91,115.91,4354.0,115.7284,115.9179,115.6585,115.6585,4354.0
2025-03-31 14:00:00,115.96,116.63,115.96,116.59,16993.0,115.7084,116.3769,115.7084,116.337,16993.0
2025-03-31 14:10:00,116.6,116.7,116.45,116.54,59065.0,116.347,116.4468,116.1973,116.2871,59065.0
2025-03-31 14:20:00,116.58,116.6,116.44,116.48,25775.0,116.327,116.347,116.1874,116.2273,25775.0
2025-03-31 14:30:00,116.48,116.68,116.48,116.67,31024.0,116.2273,116.4268,116.2273,116.4169,31024.0
2025-03-31 14:40:00,116.7,116.93,116.6,116.67,12705.0,116.4468,116.6763,116.347,116.4169,12705.0
2025-03-31 14:50:00,116.7,116.79,116.49,116.52,16622.0,116.4468,116.5366,116.2372,116.2672,16622.0
2025-03-31 15:00:00,116.56,117.11,116.55,116.94,23728.0,116.3071,116.8559,116.2971,116.6863,23728.0
2025-03-31 15:10:00,116.94,117.31,116.88,117.2,13079.0,116.6863,117.0555,116.6264,116.9457,13079.0
2025-03-31 15:20:00,117.21,117.42,116.97,116.98,25096.0,116.9557,117.1652,116.7162,116.7262,25096.0
2025-03-31 15:30:00,116.93,117.49,116.93,117.2,23929.0,116.6763,117.2351,116.6763,116.9457,23929.0
2025-03-31 15:40:00,117.29,117.73,117.25,117.25,30953.0,117.0355,117.4746,116.9956,116.9956,30953.0
2025-03-31 15:50:00,117.34,117.54,116.81,116.97,149456.0,117.0854,117.285,116.5565,116.7162,149456.0
2025-04-01 09:30:00,116.42,116.47,115.17,115.32,22027.0,116.42,116.47,115.17,115.32,22027.0
2025-04-01 09:40:00,115.48,115.84,115.06,115.84,20470.0,115.48,115.84,115.06,115.84,20470.0
2025-04-01 09:50:00,115.79,115.79,115.24,115.28,8317.0,115.79,115.79,115.24,115.28,8317.0
2025-04-01 10:00:00,115.23,115.53,114.93,115.03,31372.0,115.23,115.53,114.93,115.03,31372.0
2025-04-01 10:10:00,115.09,115.09,114.35,114.37,9524.0,115.09,115.09,114.35,114.37,9524.0
2025-04-01 10:20:00,114.37,114.66,114.14,114.56,16873.0,114.37,114.66,114.14,114.56,16873.0
2025-04-01 10:30:00,114.56,115.06,114.45,115.03,13696.0,114.56,115.06,114.45,115.03,13696.0
2025-04-01 10:40:00,114.92,115.34,114.92,115.18,11406.0,114.92,115.34,114.92,115.18,11406.0
2025-04-01 10:50:00,115.23,115.46,115.19,115.34,13320.0,115.23,115.46,115.19,115.34,13320.0
2025-04-01 11:00:00,115.34,115.6,115.34,115.43,18975.0,115.34,115.6,115.34,115.43,18975.0
2025-04-01 11:10:00,115.45,116.0,115.45,115.9,46649.0,115.45,116.0,115.45,115.9,46649.0
2025-04-01 11:20:00,115.88,115.88,115.45,115.46,19442.0,115.88,115.88,115.45,115.46,19442.0
2025-04-01 11:30:00,115.42,115.6,115.39,115.46,7377.0,115.42,115.6,115.39,115.46,7377.0
2025-04-01 11:40:00,115.42,115.57,115.38,115.5,15419.0,115.42,115.57,115.38,115.5,15419.0
2025-04-01 11:50:00,115.51,115.53,115.32,115.49,11491.0,115.51,115.53,115.32,115.49,11491.0
2025-04-01 12:00:00,115.45,115.57,115.44,115.49,30739.0,115.45,115.57,115.44,115.49,30739.0
2025-04-01 12:10:00,115.48,115.52,115.4,115.42,18023.0,115.48,115.52,115.4,115.42,18023.0
2025-04-01 12:20:00,115.52,115.52,114.84,114.89,24958.0,115.52,115.52,114.84,114.89,24958.0
2025-04-01 12:30:00,114.9,115.05,114.6,114.68,17646.0,114.9,115.05,114.6,114.68,17646.0
2025-04-01 12:40:00,114.64,114.65,114.47,114.63,18000.0,114.64,114.65,114.47,114.63,18000.0
2025-04-01 12:50:00,114.6,115.07,114.58,114.92,17954.0,114.6,115.07,114.58,114.92,17954.0
2025-04-01 13:00:00,114.89,115.03,114.85,114.91,39204.0,114.89,115.03,114.85,114.91,39204.0
2025-04-01 13:10:00,114.91,115.21,114.88,114.9,28497.0,114.91,115.21,114.88,114.9,28497.0
2025-04-01 13:20:00,114.87,114.87,114.51,114.55,18160.0,114.87,114.87,114.51,114.55,18160.0
2025-04-01 13:30:00,114.55,114.69,114.44,114.58,22555.0,114.55,114.69,114.44,114.58,22555.0
2025-04-01 13:40:00,114.59,114.67,114.49,114.63,15359.0,114.59,114.67,114.49,114.63,15359.0
2025-04-01 13:50:00,114.62,114.7,114.35,114.36,13692.0,114.62,114.7,114.35,114.36,13692.0
2025-04-01 14:00:00,114.35,114.36,114.12,114.21,29988.0,114.35,114.36,114.12,114.21,29988.0
2025-04-01 14:10:00,114.18,114.19,113.96,114.01,17853.0,114.18,114.19,113.96,114.01,17853.0
2025-04-01 14:20:00,113.97,114.0,113.56,113.63,17315.0,113.97,114.0,113.56,113.63,17315.0
2025-04-01 14:30:00,113.63,113.79,113.49,113.49,28076.0,113.63,113.79,113.49,113.49,28076.0
2025-04-01 14:40:00,113.49,113.57,113.39,113.42,16340.0,113.49,113.57,113.39,113.42,16340.0
2025-04-01 14:50:00,113.43,113.64,113.36,113.55,20948.0,113.43,113.64,113.36,113.55,20948.0
2025-04-01 15:00:00,113.55,113.79,113.37,113.61,36521.0,113.55,113.79,113.37,113.61,36521.0
2025-04-01 15:10:00,113.59,113.71,113.37,113.43,21699.0,113.59,113.71,113.37,113.43,21699.0
2025-04-01 15:20:00,113.44,113.72,113.39,113.58,33345.0,113.44,113.72,113.39,113.58,33345.0
2025-04-01 15:30:00,113.54,113.73,113.43,113.58,36595.0,113.54,113.73,113.43,113.58,36595.0
2025-04-01 15:40:00,113.58,113.82,113.52,113.63,58418.0,113.58,113.82,113.52,113.63,58418.0
2025-04-01 15:50:00,113.63,114.06,113.36,114.03,278541.0,113.63,114.06,113.36,114.03,278541.0
2025-04-02 09:30:00,113.12,114.56,112.75,114.03,31947.0,113.12,114.56,112.75,114.03,31947.0
2025-04-02 09:40:00,114.03,114.21,113.73,113.98,18492.0,114.03,114.21,113.73,113.98,18492.0
2025-04-02 09:50:00,113.98,114.14,113.7,113.7,19818.0,113.98,114.14,113.7,113.7,19818.0
2025-04-02 10:00:00,113.68,114.18,113.64,114.05,78206.0,113.68,114.18,113.64,114.05,78206.0
2025-04-02 10:10:00,114.03,114.06,113.79,113.92,14057.0,114.03,114.06,113.79,113.92,14057.0
2025-04-02 10:20:00,113.93,114.2,113.88,114.12,14158.0,113.93,114.2,113.88,114.12,14158.0
2025-04-02 10:30:00,114.12,114.29,114.06,114.08,7527.0,114.12,114.29,114.06,114.08,7527.0
2025-04-02 10:40:00,114.1,114.26,114.02,114.26,41483.0,114.1,114.26,114.02,114.26,41483.0
2025-04-02 10:50:00,114.17,114.62,114.17,114.52,46320.0,114.17,114.62,114.17,114.52,46320.0
2025-04-02 11:00:00,114.51,114.64,114.41,114.59,9479.0,114.51,114.64,114.41,114.59,9479.0
2025-04-02 11:10:00,114.59,114.68,114.45,114.51,13223.0,114.59,114.68,114.45,114.51,13223.0
2025-04-02 11:20:00,114.54,115.05,114.5,115.0,12307.0,114.54,115.05,114.5,115.0,12307.0
2025-04-02 11:30:00,115.0,115.26,114.94,114.96,76858.0,115.0,115.26,114.94,114.96,76858.0
2025-04-02 11:40:00,114.95,115.03,114.62,114.67,51122.0,114.95,115.03,114.62,114.67,51122.0
2025-04-02 11:50:00,114.7,114.83,114.68,114.71,12207.0,114.7,114.83,114.68,114.71,12207.0
2025-04-02 12:00:00,114.68,114.9,114.64,114.9,9860.0,114.68,114.9,114.64,114.9,9860.0
2025-04-02 12:10:00,114.96,115.21,114.96,115.04,4011.0,114.96,115.21,114.96,115.04,4011.0
2025-04-02 12:20:00,115.09,115.23,115.04,115.11,7047.0,115.09,115.23,115.04,115.11,7047.0
2025-04-02 12:30:00,115.13,115.21,115.06,115.13,33410.0,115.13,115.21,115.06,115.13,33410.0
2025-04-02 12:40:00,115.14,115.45,115.08,115.45,6983.0,115.14,115.45,115.08,115.45,6983.0
2025-04-02 12:50:00,115.48,115.75,115.43,115.63,16199.0,115.48,115.75,115.43,115.63,16199.0
2025-04-02 13:00:00,115.69,115.93,115.58,115.87,13941.0,115.69,115.93,115.58,115.87,13941.0
2025-04-02 13:10:00,115.89,116.21,115.89,116.07,11177.0,115.89,116.21,115.89,116.07,11177.0
2025-04-02 13:20:00,116.07,116.24,115.98,116.04,11741.0,116.07,116.24,115.98,116.04,11741.0
2025-04-02 13:30:00,116.03,116.03,115.74,115.81,24700.0,116.03,116.03,115.74,115.81,24700.0
2025-04-02 13:40:00,115.86,115.86,115.44,115.5,14554.0,115.86,115.86,115.44,115.5,14554.0
2025-04-02 13:50:00,115.46,115.58,115.34,115.46,11088.0,115.46,115.58,115.34,115.46,11088.0
2025-04-02 14:00:00,115.46,115.6,115.35,115.35,8484.0,115.46,115.6,115.35,115.35,8484.0
2025-04-02 14:10:00,115.36,115.43,115.23,115.25,7827.0,115.36,115.43,115.23,115.25,7827.0
2025-04-02 14:20:00,115.27,115.5,115.21,115.28,11036.0,115.27,115.5,115.21,115.28,11036.0
2025-04-02 14:30:00,115.2,115.61,115.2,115.51,9103.0,115.2,115.61,115.2,115.51,9103.0
2025-04-02 14:40:00,115.51,115.65,115.4,115.49,12254.0,115.51,115.65,115.4,115.49,12254.0
2025-04-02 14:50:00,115.54,115.55,115.16,115.21,15007.0,115.54,115.55,115.16,115.21,15007.0
2025-04-02 15:00:00,115.25,115.59,115.25,115.55,15398.0,115.25,115.59,115.25,115.55,15398.0
2025-04-02 15:10:00,115.55,115.55,115.26,115.41,31278.0,115.55,115.55,115.26,115.41,31278.0
2025-04-02 15:20:00,115.42,115.75,115.38,115.67,25748.0,115.42,115.75,115.38,115.67,25748.0
2025-04-02 15:30:00,115.67,116.03,115.56,115.85,26638.0,115.67,116.03,115.56,115.85,26638.0
2025-04-02 15:40:00,115.84,116.06,115.7,115.98,133272.0,115.84,116.06,115.7,115.98,133272.0
2025-04-02 15:50:00,115.96,116.15,115.77,115.98,162167.0,115.96,116.15,115.77,115.98,162167.0
2025-04-03 09:30:00,113.1,113.9,111.9,112.57,96162.0,113.1,113.9,111.9,112.57,96162.0
2025-04-03 09:40:00,112.42,112.42,110.5,111.63,108057.0,112.42,112.42,110.5,111.63,108057.0
2025-04-03 09:50:00,111.63,112.09,110.83,111.11,49308.0,111.63,112.09,110.83,111.11,49308.0
2025-04-03 10:00:00,110.92,111.62,110.87,111.14,100216.0,110.92,111.62,110.87,111.14,100216.0
2025-04-03 10:10:00,111.02,111.14,110.6,110.77,80365.0,111.02,111.14,110.6,110.77,80365.0
2025-04-03 10:20:00,110.73,110.73,109.93,110.47,70786.0,110.73,110.73,109.93,110.47,70786.0
2025-04-03 10:30:00,110.46,110.83,110.43,110.73,24527.0,110.46,110.83,110.43,110.73,24527.0
2025-04-03 10:40:00,110.76,110.91,110.32,110.32,35861.0,110.76,110.91,110.32,110.32,35861.0
2025-04-03 10:50:00,110.32,110.41,110.1,110.19,28277.0,110.32,110.41,110.1,110.19,28277.0
2025-04-03 11:00:00,110.08,110.9,110.04,110.9,42591.0,110.08,110.9,110.04,110.9,42591.0
2025-04-03 11:10:00,110.93,111.39,110.87,111.07,62383.0,110.93,111.39,110.87,111.07,62383.0
2025-04-03 11:20:00,111.08,111.33,111.0,111.09,43760.0,111.08,111.33,111.0,111.09,43760.0
2025-04-03 11:30:00,111.06,111.35,110.81,111.35,31085.0,111.06,111.35,110.81,111.35,31085.0
2025-04-03 11:40:00,111.28,111.34,111.0,111.14,22456.0,111.28,111.34,111.0,111.14,22456.0
2025-04-03 11:50:00,111.11,111.5,110.92,111.48,37684.0,111.11,111.5,110.92,111.48,37684.0
2025-04-03 12:00:00,111.5,111.64,111.36,111.36,18425.0,111.5,111.64,111.36,111.36,18425.0
2025-04-03 12:10:00,111.36,111.74,111.33,111.74,9934.0,111.36,111.74,111.33,111.74,9934.0
2025-04-03 12:20:00,111.7,111.8,111.51,111.75,17874.0,111.7,111.8,111.51,111.75,17874.0
2025-04-03 12:30:00,111.75,111.84,111.26,111.46,57948.0,111.75,111.84,111.26,111.46,57948.0
2025-04-03 12:40:00,111.45,111.84,111.37,111.77,30496.0,111.45,111.84,111.37,111.77,30496.0
2025-04-03 12:50:00,111.79,111.9,111.42,111.55,27270.0,111.79,111.9,111.42,111.55,27270.0
2025-04-03 13:00:00,111.53,111.62,111.3,111.51,25973.0,111.53,111.62,111.3,111.51,25973.0
2025-04-03 13:10:00,111.5,111.68,111.36,111.55,70139.0,111.5,111.68,111.36,111.55,70139.0
2025-04-03 13:20:00,111.5,111.5,110.93,110.99,45575.0,111.5,111.5,110.93,110.99,45575.0
2025-04-03 13:30:00,110.99,111.19,110.92,111.16,20781.0,110.99,111.19,110.92,111.16,20781.0
2025-04-03 13:40:00,111.16,111.38,111.11,111.36,17017.0,111.16,111.38,111.11,111.36,17017.0
2025-04-03 13:50:00,111.35,111.55,111.34,111.43,51844.0,111.35,111.55,111.34,111.43,51844.0
2025-04-03 14:00:00,111.39,111.51,111.05,111.2,50257.0,111.39,111.51,111.05,111.2,50257.0
2025-04-03 14:10:00,111.2,111.2,110.24,110.25,70441.0,111.2,111.2,110.24,110.25,70441.0
2025-04-03 14:20:00,110.21,110.31,109.85,109.92,34258.0,110.21,110.31,109.85,109.92,34258.0
2025-04-03 14:30:00,109.91,110.39,109.75,110.32,41080.0,109.91,110.39,109.75,110.32,41080.0
2025-04-03 14:40:00,110.29,110.55,110.28,110.33,32548.0,110.29,110.55,110.28,110.33,32548.0
2025-04-03 14:50:00,110.29,110.36,110.11,110.33,27916.0,110.29,110.36,110.11,110.33,27916.0
2025-04-03 15:00:00,110.29,110.54,110.2,110.48,27639.0,110.29,110.54,110.2,110.48,27639.0
2025-04-03 15:10:00,110.49,110.58,109.87,110.2,47249.0,110.49,110.58,109.87,110.2,47249.0
2025-04-03 15:20:00,110.2,110.29,110.01,110.19,35080.0,110.2,110.29,110.01,110.19,35080.0
2025-04-03 15:30:00,110.17,110.25,109.85,110.23,57711.0,110.17,110.25,109.85,110.23,57711.0
2025-04-03 15:40:00,110.2,110.27,109.82,109.9,63482.0,110.2,110.27,109.82,109.9,63482.0
2025-04-03 15:50:00,109.93,110.06,109.57,109.66,191231.0,109.93,110.06,109.57,109.66,191231.0
2025-04-04 09:30:00,107.14,107.7,103.61,104.18,171892.0,107.14,107.7,103.61,104.18,171892.0
2025-04-04 09:40:00,104.24,104.97,103.72,104.2,59766.0,104.24,104.97,103.72,104.2,59766.0
2025-04-04 09:50:00,104.25,104.57,103.48,103.88,57299.0,104.25,104.57,103.48,103.88,57299.0
2025-04-04 10:00:00,103.89,104.5,103.84,104.01,125757.0,103.89,104.5,103.84,104.01,125757.0
2025-04-04 10:10:00,104.01,104.34,103.73,104.1,58077.0,104.01,104.34,103.73,104.1,58077.0
2025-04-04 10:20:00,104.01,104.5,103.69,103.93,137002.0,104.01,104.5,103.69,103.93,137002.0
2025-04-04 10:30:00,103.99,104.85,103.82,104.84,168813.0,103.99,104.85,103.82,104.84,168813.0
2025-04-04 10:40:00,104.87,105.08,103.72,103.9,70799.0,104.87,105.08,103.72,103.9,70799.0
2025-04-04 10:50:00,103.83,104.75,103.51,104.09,68398.0,103.83,104.75,103.51,104.09,68398.0
2025-04-04 11:00:00,104.02,105.22,103.96,104.72,74789.0,104.02,105.22,103.96,104.72,74789.0
2025-04-04 11:10:00,104.79,105.83,104.67,105.41,40007.0,104.79,105.83,104.67,105.41,40007.0
2025-04-04 11:20:00,105.43,105.88,104.69,104.69,53174.0,105.43,105.88,104.69,104.69,53174.0
2025-04-04 11:30:00,104.83,105.02,104.47,104.81,65638.0,104.83,105.02,104.47,104.81,65638.0
2025-04-04 11:40:00,104.86,105.58,104.68,105.57,24195.0,104.86,105.58,104.68,105.57,24195.0
2025-04-04 11:50:00,105.58,105.61,105.12,105.13,21408.0,105.58,105.61,105.12,105.13,21408.0
2025-04-04 12:00:00,105.15,105.35,104.78,104.78,16598.0,105.15,105.35,104.78,104.78,16598.0
2025-04-04 12:10:00,104.75,105.17,104.63,104.82,31474.0,104.75,105.17,104.63,104.82,31474.0
2025-04-04 12:20:00,104.77,104.89,104.49,104.61,33579.0,104.77,104.89,104.49,104.61,33579.0
2025-04-04 12:30:00,104.56,105.15,104.43,104.85,38233.0,104.56,105.15,104.43,104.85,38233.0
2025-04-04 12:40:00,104.92,104.96,104.26,104.27,34359.0,104.92,104.96,104.26,104.27,34359.0
2025-04-04 12:50:00,104.26,104.69,104.23,104.39,34788.0,104.26,104.69,104.23,104.39,34788.0
2025-04-04 13:00:00,104.35,104.88,104.32,104.57,30733.0,104.35,104.88,104.32,104.57,30733.0
2025-04-04 13:10:00,104.48,104.6,104.09,104.23,36786.0,104.48,104.6,104.09,104.23,36786.0
2025-04-04 13:20:00,104.2,105.04,104.19,104.83,22193.0,104.2,105.04,104.19,104.83,22193.0
2025-04-04 13:30:00,104.81,105.52,104.51,105.38,41480.0,104.81,105.52,104.51,105.38,41480.0
2025-04-04 13:40:00,105.39,105.73,105.13,105.64,18690.0,105.39,105.73,105.13,105.64,18690.0
2025-04-04 13:50:00,105.65,105.67,105.11,105.42,22047.0,105.65,105.67,105.11,105.42,22047.0
2025-04-04 14:00:00,105.53,105.71,105.01,105.23,18215.0,105.53,105.71,105.01,105.23,18215.0
2025-04-04 14:10:00,105.12,105.13,104.47,104.47,24663.0,105.12,105.13,104.47,104.47,24663.0
2025-04-04 14:20:00,104.47,104.47,104.05,104.05,22750.0,104.47,104.47,104.05,104.05,22750.0
2025-04-04 14:30:00,104.12,104.12,103.54,103.63,28949.0,104.12,104.12,103.54,103.63,28949.0
2025-04-04 14:40:00,103.63,103.91,103.42,103.91,31258.0,103.63,103.91,103.42,103.91,31258.0
2025-04-04 14:50:00,103.78,104.28,103.71,104.0,26659.0,103.78,104.28,103.71,104.0,26659.0
2025-04-04 15:00:00,104.05,104.15,103.55,103.76,31612.0,104.05,104.15,103.55,103.76,31612.0
2025-04-04 15:10:00,103.81,104.22,103.71,103.92,32844.0,103.81,104.22,103.71,103.92,32844.0
2025-04-04 15:20:00,103.94,104.69,103.94,104.4,33102.0,103.94,104.69,103.94,104.4,33102.0
2025-04-04 15:30:00,104.41,104.56,103.98,104.02,56451.0,104.41,104.56,103.98,104.02,56451.0
2025-04-04 15:40:00,104.08,104.22,103.75,103.95,112543.0,104.08,104.22,103.75,103.95,112543.0
2025-04-04 15:50:00,103.93,104.07,102.85,102.97,336340.0,103.93,104.07,102.85,102.97,336340.0
2025-04-07 09:30:00,102.63,102.63,98.55,99.39,107160.0,102.63,102.63,98.55,99.39,107160.0
2025-04-07 09:40:00,99.52,99.96,98.51,99.48,93061.0,99.52,99.96,98.51,99.48,93061.0
2025-04-07 09:50:00,99.59,102.07,99.46,102.07,96255.0,99.59,102.07,99.46,102.07,96255.0
2025-04-07 10:00:00,101.38,101.86,100.53,101.44,29973.0,101.38,101.86,100.53,101.44,29973.0
2025-04-07 10:10:00,101.44,107.0,101.43,106.13,65584.0,101.44,107.0,101.43,106.13,65584.0
2025-04-07 10:20:00,105.75,105.85,102.2,102.7,50556.0,105.75,105.85,102.2,102.7,50556.0
2025-04-07 10:30:00,102.57,103.52,101.89,102.01,38464.0,102.57,103.52,101.89,102.01,38464.0
2025-04-07 10:40:00,102.23,102.86,101.39,102.56,32706.0,102.23,102.86,101.39,102.56,32706.0
2025-04-07 10:50:00,102.59,104.09,102.47,103.59,32474.0,102.59,104.09,102.47,103.59,32474.0
2025-04-07 11:00:00,103.59,104.87,102.71,102.94,33693.0,103.59,104.87,102.71,102.94,33693.0
2025-04-07 11:10:00,102.77,103.41,101.21,102.4,45655.0,102.77,103.41,101.21,102.4,45655.0
2025-04-07 11:20:00,102.4,102.69,100.99,101.58,53766.0,102.4,102.69,100.99,101.58,53766.0
2025-04-07 11:30:00,101.66,102.78,101.5,102.19,28628.0,101.66,102.78,101.5,102.19,28628.0
2025-04-07 11:40:00,102.17,103.45,102.17,103.02,27047.0,102.17,103.45,102.17,103.02,27047.0
2025-04-07 11:50:00,103.02,103.25,102.47,102.73,36365.0,103.02,103.25,102.47,102.73,36365.0
2025-04-07 12:00:00,102.56,102.61,101.98,102.2,23966.0,102.56,102.61,101.98,102.2,23966.0
2025-04-07 12:10:00,102.07,102.52,101.61,102.29,25135.0,102.07,102.52,101.61,102.29,25135.0
2025-04-07 12:20:00,102.28,102.89,101.73,102.81,29136.0,102.28,102.89,101.73,102.81,29136.0
2025-04-07 12:30:00,102.8,103.37,102.73,102.82,25837.0,102.8,103.37,102.73,102.82,25837.0
2025-04-07 12:40:00,102.93,103.15,101.78,102.23,24280.0,102.93,103.15,101.78,102.23,24280.0
2025-04-07 12:50:00,102.16,102.57,101.92,102.16,26275.0,102.16,102.57,101.92,102.16,26275.0
2025-04-07 13:00:00,102.16,103.36,101.98,102.23,39872.0,102.16,103.36,101.98,102.23,39872.0
2025-04-07 13:10:00,102.12,103.63,101.95,103.44,29369.0,102.12,103.63,101.95,103.44,29369.0
2025-04-07 13:20:00,103.51,104.04,103.1,104.01,44161.0,103.51,104.04,103.1,104.01,44161.0
2025-04-07 13:30:00,104.01,104.47,103.4,104.37,42077.0,104.01,104.47,103.4,104.37,42077.0
2025-04-07 13:40:00,104.15,105.04,103.8,104.81,34096.0,104.15,105.04,103.8,104.81,34096.0
2025-04-07 13:50:00,104.84,105.23,104.54,105.0,30531.0,104.84,105.23,104.54,105.0,30531.0
2025-04-07 14:00:00,104.98,105.22,104.12,104.51,66952.0,104.98,105.22,104.12,104.51,66952.0
2025-04-07 14:10:00,104.48,105.13,104.04,105.13,56289.0,104.48,105.13,104.04,105.13,56289.0
2025-04-07 14:20:00,105.04,105.16,103.98,103.98,43008.0,105.04,105.16,103.98,103.98,43008.0
2025-04-07 14:30:00,104.09,104.63,104.01,104.55,28048.0,104.09,104.63,104.01,104.55,28048.0
2025-04-07 14:40:00,104.4,104.55,103.83,103.97,37429.0,104.4,104.55,103.83,103.97,37429.0
2025-04-07 14:50:00,103.97,103.97,103.14,103.32,28146.0,103.97,103.97,103.14,103.32,28146.0
2025-04-07 15:00:00,103.39,104.04,103.31,103.4,27018.0,103.39,104.04,103.31,103.4,27018.0
2025-04-07 15:10:00,103.33,103.81,102.96,103.7,33887.0,103.33,103.81,102.96,103.7,33887.0
2025-04-07 15:20:00,103.81,103.84,102.96,102.99,34400.0,103.81,103.84,102.96,102.99,34400.0
2025-04-07 15:30:00,103.02,104.22,103.02,103.73,47459.0,103.02,104.22,103.02,103.73,47459.0
2025-04-07 15:40:00,103.73,103.73,102.89,103.19,39459.0,103.73,103.73,102.89,103.19,39459.0
2025-04-07 15:50:00,103.16,103.72,102.96,103.66,192175.0,103.16,103.72,102.96,103.66,192175.0
2025-04-08 09:30:00,106.06,106.76,103.56,104.54,106584.0,106.06,106.76,103.56,104.54,106584.0
2025-04-08 09:40:00,104.55,105.51,104.12,105.0,53591.0,104.55,105.51,104.12,105.0,53591.0
2025-04-08 09:50:00,105.11,105.27,104.4,105.14,36299.0,105.11,105.27,104.4,105.14,36299.0
2025-04-08 10:00:00,105.06,105.24,104.17,104.58,29788.0,105.06,105.24,104.17,104.58,29788.0
2025-04-08 10:10:00,104.68,105.47,104.63,105.27,10193.0,104.68,105.47,104.63,105.27,10193.0
2025-04-08 10:20:00,105.19,105.47,104.94,105.38,13399.0,105.19,105.47,104.94,105.38,13399.0
2025-04-08 10:30:00,105.34,105.92,105.23,105.73,49964.0,105.34,105.92,105.23,105.73,49964.0
2025-04-08 10:40:00,105.73,105.75,105.19,105.37,46329.0,105.73,105.75,105.19,105.37,46329.0
2025-04-08 10:50:00,105.37,105.47,104.83,105.05,141506.0,105.37,105.47,104.83,105.05,141506.0
2025-04-08 11:00:00,105.05,105.38,104.82,105.05,75264.0,105.05,105.38,104.82,105.05,75264.0
2025-04-08 11:10:00,105.05,105.24,104.07,104.7,69995.0,105.05,105.24,104.07,104.7,69995.0
2025-04-08 11:20:00,104.7,104.82,103.76,103.88,56842.0,104.7,104.82,103.76,103.88,56842.0
2025-04-08 11:30:00,103.96,104.52,103.89,104.28,27218.0,103.96,104.52,103.89,104.28,27218.0
2025-04-08 11:40:00,104.31,104.71,104.3,104.54,37840.0,104.31,104.71,104.3,104.54,37840.0
2025-04-08 11:50:00,104.55,105.01,104.3,105.0,35796.0,104.55,105.01,104.3,105.0,35796.0
2025-04-08 12:00:00,104.89,104.99,104.49,104.58,23320.0,104.89,104.99,104.49,104.58,23320.0
2025-04-08 12:10:00,104.69,104.94,104.29,104.33,70534.0,104.69,104.94,104.29,104.33,70534.0
2025-04-08 12:20:00,104.44,104.48,103.83,104.41,24293.0,104.44,104.48,103.83,104.41,24293.0
2025-04-08 12:30:00,104.47,104.51,103.36,103.37,118794.0,104.47,104.51,103.36,103.37,118794.0
2025-04-08 12:40:00,103.34,103.49,102.96,103.28,99683.0,103.34,103.49,102.96,103.28,99683.0
2025-04-08 12:50:00,103.27,103.33,102.26,102.26,36322.0,103.27,103.33,102.26,102.26,36322.0
2025-04-08 13:00:00,102.37,102.37,101.29,101.44,40058.0,102.37,102.37,101.29,101.44,40058.0
2025-04-08 13:10:00,101.46,101.46,100.26,100.92,64967.0,101.46,101.46,100.26,100.92,64967.0
2025-04-08 13:20:00,100.86,101.11,100.48,100.7,18123.0,100.86,101.11,100.48,100.7,18123.0
2025-04-08 13:30:00,100.63,101.05,100.23,101.05,34568.0,100.63,101.05,100.23,101.05,34568.0
2025-04-08 13:40:00,101.05,101.19,100.05,101.0,191451.0,101.05,101.19,100.05,101.0,191451.0
2025-04-08 13:50:00,100.88,101.45,100.88,101.32,52709.0,100.88,101.45,100.88,101.32,52709.0
2025-04-08 14:00:00,101.26,101.65,101.11,101.19,18780.0,101.26,101.65,101.11,101.19,18780.0
2025-04-08 14:10:00,101.29,101.65,100.73,101.57,29075.0,101.29,101.65,100.73,101.57,29075.0
2025-04-08 14:20:00,101.59,101.6,100.23,100.32,48646.0,101.59,101.6,100.23,100.32,48646.0
2025-04-08 14:30:00,100.4,101.34,100.37,100.66,48137.0,100.4,101.34,100.37,100.66,48137.0
2025-04-08 14:40:00,100.72,100.9,100.4,100.76,27339.0,100.72,100.9,100.4,100.76,27339.0
2025-04-08 14:50:00,100.76,100.81,100.31,100.47,70924.0,100.76,100.81,100.31,100.47,70924.0
2025-04-08 15:00:00,100.48,100.49,99.24,99.36,37867.0,100.48,100.49,99.24,99.36,37867.0
2025-04-08 15:10:00,99.36,99.62,99.26,99.33,26605.0,99.36,99.62,99.26,99.33,26605.0
2025-04-08 15:20:00,99.41,99.75,99.07,99.11,177218.0,99.41,99.75,99.07,99.11,177218.0
2025-04-08 15:30:00,99.11,99.26,97.74,97.75,108135.0,99.11,99.26,97.74,97.75,108135.0
2025-04-08 15:40:00,97.75,98.32,97.37,97.41,117582.0,97.75,98.32,97.37,97.41,117582.0
2025-04-08 15:50:00,97.45,99.41,97.45,99.37,394786.0,97.45,99.41,97.45,99.37,394786.0
2025-04-09 09:30:00,98.06,98.87,97.01,98.58,64959.0,98.06,98.87,97.01,98.58,64959.0
2025-04-09 09:40:00,98.58,99.47,98.14,99.0,33306.0,98.58,99.47,98.14,99.0,33306.0
2025-04-09 09:50:00,99.23,99.86,98.89,98.97,30097.0,99.23,99.86,98.89,98.97,30097.0
2025-04-09 10:00:00,99.02,99.66,98.12,98.24,55427.0,99.02,99.66,98.12,98.24,55427.0
2025-04-09 10:10:00,98.13,98.26,97.06,97.44,88737.0,98.13,98.26,97.06,97.44,88737.0
2025-04-09 10:20:00,97.45,98.1,97.16,98.08,30542.0,97.45,98.1,97.16,98.08,30542.0
2025-04-09 10:30:00,97.94,98.57,97.89,98.02,22235.0,97.94,98.57,97.89,98.02,22235.0
2025-04-09 10:40:00,98.08,98.26,97.56,97.77,32046.0,98.08,98.26,97.56,97.77,32046.0
2025-04-09 10:50:00,97.74,97.74,96.63,96.75,38958.0,97.74,97.74,96.63,96.75,38958.0
2025-04-09 11:00:00,96.75,97.65,96.75,97.29,27687.0,96.75,97.65,96.75,97.29,27687.0
2025-04-09 11:10:00,97.25,97.69,96.96,97.69,47085.0,97.25,97.69,96.96,97.69,47085.0
2025-04-09 11:20:00,97.59,97.85,97.16,97.2,33351.0,97.59,97.85,97.16,97.2,33351.0
2025-04-09 11:30:00,97.27,97.43,96.76,96.78,13767.0,97.27,97.43,96.76,96.78,13767.0
2025-04-09 11:40:00,96.84,97.35,96.43,97.08,22829.0,96.84,97.35,96.43,97.08,22829.0
2025-04-09 11:50:00,97.02,97.23,96.62,96.76,23571.0,97.02,97.23,96.62,96.76,23571.0
2025-04-09 12:00:00,96.73,97.44,96.62,97.41,11505.0,96.73,97.44,96.62,97.41,11505.0
2025-04-09 12:10:00,97.31,98.37,97.31,98.35,22485.0,97.31,98.37,97.31,98.35,22485.0
2025-04-09 12:20:00,98.35,98.55,98.23,98.26,14622.0,98.35,98.55,98.23,98.26,14622.0
2025-04-09 12:30:00,98.19,98.74,98.11,98.73,13301.0,98.19,98.74,98.11,98.73,13301.0
2025-04-09 12:40:00,98.66,98.66,98.23,98.43,7576.0,98.66,98.66,98.23,98.43,7576.0
2025-04-09 12:50:00,98.38,98.55,97.52,97.55,19181.0,98.38,98.55,97.52,97.55,19181.0
2025-04-09 13:00:00,97.59,98.41,97.47,97.58,55138.0,97.59,98.41,97.47,97.58,55138.0
2025-04-09 13:10:00,97.58,100.0,97.06,99.8,54788.0,97.58,100.0,97.06,99.8,54788.0
2025-04-09 13:20:00,99.71,104.37,99.31,102.12,118273.0,99.71,104.37,99.31,102.12,118273.0
2025-04-09 13:30:00,102.12,104.71,101.97,103.42,156194.0,102.12,104.71,101.97,103.42,156194.0
2025-04-09 13:40:00,103.27,104.64,102.84,104.38,47023.0,103.27,104.64,102.84,104.38,47023.0
2025-04-09 13:50:00,104.38,105.49,103.81,105.22,49014.0,104.38,105.49,103.81,105.22,49014.0
2025-04-09 14:00:00,105.32,105.96,104.54,104.93,67049.0,105.32,105.96,104.54,104.93,67049.0
2025-04-09 14:10:00,104.93,106.1,104.73,105.6,99437.0,104.93,106.1,104.73,105.6,99437.0
2025-04-09 14:20:00,105.44,106.61,104.84,106.41,58578.0,105.44,106.61,104.84,106.41,58578.0
2025-04-09 14:30:00,106.33,106.83,105.43,106.57,58543.0,106.33,106.83,105.43,106.57,58543.0
2025-04-09 14:40:00,106.59,106.63,104.0,105.45,51635.0,106.59,106.63,104.0,105.45,51635.0
2025-04-09 14:50:00,105.32,105.76,104.46,104.57,25030.0,105.32,105.76,104.46,104.57,25030.0
2025-04-09 15:00:00,104.56,105.15,104.15,104.44,136542.0,104.56,105.15,104.15,104.44,136542.0
2025-04-09 15:10:00,104.49,105.25,104.32,105.13,116703.0,104.49,105.25,104.32,105.13,116703.0
2025-04-09 15:20:00,105.15,106.32,105.14,105.85,134940.0,105.15,106.32,105.14,105.85,134940.0
2025-04-09 15:30:00,105.83,106.82,105.66,105.92,139911.0,105.83,106.82,105.66,105.92,139911.0
2025-04-09 15:40:00,105.83,106.55,105.71,106.26,147289.0,105.83,106.55,105.71,106.26,147289.0
2025-04-09 15:50:00,106.28,107.3,106.27,106.97,365488.0,106.28,107.3,106.27,106.97,365488.0
2025-04-10 09:30:00,104.82,105.28,100.62,101.13,39950.0,104.82,105.28,100.62,101.13,39950.0
2025-04-10 09:40:00,101.18,101.87,100.07,100.67,39130.0,101.18,101.87,100.07,100.67,39130.0
2025-04-10 09:50:00,100.67,101.16,100.29,100.54,29758.0,100.67,101.16,100.29,100.54,29758.0
2025-04-10 10:00:00,100.58,100.85,99.62,100.24,92511.0,100.58,100.85,99.62,100.24,92511.0
2025-04-10 10:10:00,100.12,100.99,100.11,100.88,73547.0,100.12,100.99,100.11,100.88,73547.0
2025-04-10 10:20:00,100.84,101.56,100.66,100.76,28528.0,100.84,101.56,100.66,100.76,28528.0
2025-04-10 10:30:00,100.92,101.11,100.52,100.52,61504.0,100.92,101.11,100.52,100.52,61504.0
2025-04-10 10:40:00,100.51,101.0,99.98,100.15,22573.0,100.51,101.0,99.98,100.15,22573.0
2025-04-10 10:50:00,100.14,100.42,99.37,99.37,12045.0,100.14,100.42,99.37,99.37,12045.0
2025-04-10 11:00:00,99.41,99.42,98.98,99.34,64266.0,99.41,99.42,98.98,99.34,64266.0
2025-04-10 11:10:00,99.34,99.35,98.82,98.95,73606.0,99.34,99.35,98.82,98.95,73606.0
2025-04-10 11:20:00,98.95,99.05,98.32,98.62,45157.0,98.95,99.05,98.32,98.62,45157.0
2025-04-10 11:30:00,98.61,98.85,97.84,97.84,39539.0,98.61,98.85,97.84,97.84,39539.0
2025-04-10 11:40:00,97.91,98.2,97.76,98.01,17135.0,97.91,98.2,97.76,98.01,17135.0
2025-04-10 11:50:00,97.92,98.54,97.79,98.01,117612.0,97.92,98.54,97.79,98.01,117612.0
2025-04-10 12:00:00,98.01,98.39,97.72,98.0,82777.0,98.01,98.39,97.72,98.0,82777.0
2025-04-10 12:10:00,98.05,98.13,97.3,97.56,45682.0,98.05,98.13,97.3,97.56,45682.0
2025-04-10 12:20:00,97.56,97.68,96.81,97.48,211329.0,97.56,97.68,96.81,97.48,211329.0
2025-04-10 12:30:00,97.46,98.67,97.4,98.41,168367.0,97.46,98.67,97.4,98.41,168367.0
2025-04-10 12:40:00,98.41,99.34,98.08,99.19,156083.0,98.41,99.34,98.08,99.19,156083.0
2025-04-10 12:50:00,99.18,99.2,98.38,98.88,66079.0,99.18,99.2,98.38,98.88,66079.0
2025-04-10 13:00:00,98.98,99.69,98.35,98.45,43883.0,98.98,99.69,98.35,98.45,43883.0
2025-04-10 13:10:00,98.5,98.5,97.63,97.82,102524.0,98.5,98.5,97.63,97.82,102524.0
2025-04-10 13:20:00,97.82,98.72,97.54,98.4,102999.0,97.82,98.72,97.54,98.4,102999.0
2025-04-10 13:30:00,98.55,99.13,98.38,98.79,57633.0,98.55,99.13,98.38,98.79,57633.0
2025-04-10 13:40:00,98.84,99.84,98.84,99.53,143057.0,98.84,99.84,98.84,99.53,143057.0
2025-04-10 13:50:00,99.53,100.05,99.34,99.8,45004.0,99.53,100.05,99.34,99.8,45004.0
2025-04-10 14:00:00,99.72,100.76,99.52,99.52,102939.0,99.72,100.76,99.52,99.52,102939.0
2025-04-10 14:10:00,99.65,100.02,98.95,100.01,26579.0,99.65,100.02,98.95,100.01,26579.0
2025-04-10 14:20:00,100.01,100.69,99.9,100.24,222396.0,100.01,100.69,99.9,100.24,222396.0
2025-04-10 14:30:00,100.31,101.27,100.14,100.61,93738.0,100.31,101.27,100.14,100.61,93738.0
2025-04-10 14:40:00,100.69,101.31,100.15,100.33,124280.0,100.69,101.31,100.15,100.33,124280.0
2025-04-10 14:50:00,100.33,100.82,99.95,100.56,74686.0,100.33,100.82,99.95,100.56,74686.0
2025-04-10 15:00:00,100.56,101.24,100.24,100.47,60087.0,100.56,101.24,100.24,100.47,60087.0
2025-04-10 15:10:00,100.47,101.1,100.33,101.04,29323.0,100.47,101.1,100.33,101.04,29323.0
2025-04-10 15:20:00,101.04,101.45,99.96,100.03,39785.0,101.04,101.45,99.96,100.03,39785.0
2025-04-10 15:30:00,99.99,100.57,99.33,99.44,84460.0,99.99,100.57,99.33,99.44,84460.0
2025-04-10 15:40:00,99.45,99.6,98.81,99.26,110883.0,99.45,99.6,98.81,99.26,110883.0
2025-04-10 15:50:00,99.25,99.97,99.22,99.97,260944.0,99.25,99.97,99.22,99.97,260944.0
2025-04-11 09:30:00,101.15,101.63,98.86,99.82,42723.0,101.15,101.63,98.86,99.82,42723.0
2025-04-11 09:40:00,99.7,100.85,98.88,100.5,23933.0,99.7,100.85,98.88,100.5,23933.0
2025-04-11 09:50:00,100.5,100.57,99.69,100.06,42188.0,100.5,100.57,99.69,100.06,42188.0
2025-04-11 10:00:00,99.87,100.93,99.48,100.65,47715.0,99.87,100.93,99.48,100.65,47715.0
2025-04-11 10:10:00,100.73,101.07,100.23,100.3,17250.0,100.73,101.07,100.23,100.3,17250.0
2025-04-11 10:20:00,100.21,100.44,99.75,99.75,11148.0,100.21,100.44,99.75,99.75,11148.0
2025-04-11 10:30:00,99.68,100.63,99.68,99.91,48562.0,99.68,100.63,99.68,99.91,48562.0
2025-04-11 10:40:00,99.93,100.54,99.76,100.2,39413.0,99.93,100.54,99.76,100.2,39413.0
2025-04-11 10:50:00,100.16,100.16,99.49,99.5,8602.0,100.16,100.16,99.49,99.5,8602.0
2025-04-11 11:00:00,99.51,100.58,99.41,100.02,31845.0,99.51,100.58,99.41,100.02,31845.0
2025-04-11 11:10:00,99.94,100.02,99.62,99.81,18464.0,99.94,100.02,99.62,99.81,18464.0
2025-04-11 11:20:00,99.87,100.0,99.62,99.75,36820.0,99.87,100.0,99.62,99.75,36820.0
2025-04-11 11:30:00,99.81,100.15,99.67,100.15,14519.0,99.81,100.15,99.67,100.15,14519.0
2025-04-11 11:40:00,100.06,100.23,99.81,100.06,55246.0,100.06,100.23,99.81,100.06,55246.0
2025-04-11 11:50:00,100.09,100.45,99.94,100.41,26081.0,100.09,100.45,99.94,100.41,26081.0
2025-04-11 12:00:00,100.45,100.75,100.2,100.35,30421.0,100.45,100.75,100.2,100.35,30421.0
2025-04-11 12:10:00,100.38,100.75,100.38,100.56,36177.0,100.38,100.75,100.38,100.56,36177.0
2025-04-11 12:20:00,100.56,100.73,100.37,100.61,36960.0,100.56,100.73,100.37,100.61,36960.0
2025-04-11 12:30:00,100.57,101.34,100.55,101.16,73578.0,100.57,101.34,100.55,101.16,73578.0
2025-04-11 12:40:00,101.09,101.76,101.05,101.67,47102.0,101.09,101.76,101.05,101.67,47102.0
2025-04-11 12:50:00,101.73,102.18,101.5,101.76,15196.0,101.73,102.18,101.5,101.76,15196.0
2025-04-11 13:00:00,101.82,102.27,101.6,101.76,32255.0,101.82,102.27,101.6,101.76,32255.0
2025-04-11 13:10:00,101.76,101.78,101.12,101.12,19169.0,101.76,101.78,101.12,101.12,19169.0
2025-04-11 13:20:00,101.24,101.52,101.02,101.09,69954.0,101.24,101.52,101.02,101.09,69954.0
2025-04-11 13:30:00,101.11,102.3,101.09,102.14,57632.0,101.11,102.3,101.09,102.14,57632.0
2025-04-11 13:40:00,102.22,103.34,102.22,102.93,25656.0,102.22,103.34,102.22,102.93,25656.0
2025-04-11 13:50:00,102.96,103.25,102.7,102.77,32727.0,102.96,103.25,102.7,102.77,32727.0
2025-04-11 14:00:00,102.72,102.93,102.45,102.45,30932.0,102.72,102.93,102.45,102.45,30932.0
2025-04-11 14:10:00,102.39,102.53,102.18,102.3,74655.0,102.39,102.53,102.18,102.3,74655.0
2025-04-11 14:20:00,102.27,102.44,101.65,102.02,44675.0,102.27,102.44,101.65,102.02,44675.0
2025-04-11 14:30:00,102.01,102.19,101.9,102.12,16278.0,102.01,102.19,101.9,102.12,16278.0
2025-04-11 14:40:00,102.15,102.47,102.04,102.36,15508.0,102.15,102.47,102.04,102.36,15508.0
2025-04-11 14:50:00,102.35,102.37,101.85,101.93,33375.0,102.35,102.37,101.85,101.93,33375.0
2025-04-11 15:00:00,101.93,102.53,101.91,102.52,16558.0,101.93,102.53,101.91,102.52,16558.0
2025-04-11 15:10:00,102.49,102.81,102.4,102.72,23072.0,102.49,102.81,102.4,102.72,23072.0
2025-04-11 15:20:00,102.64,102.92,102.58,102.73,39011.0,102.64,102.92,102.58,102.73,39011.0
2025-04-11 15:30:00,102.73,102.84,102.38,102.73,55749.0,102.73,102.84,102.38,102.73,55749.0
2025-04-11 15:40:00,102.79,102.84,102.39,102.59,41759.0,102.79,102.84,102.39,102.59,41759.0
2025-04-11 15:50:00,102.58,102.91,102.35,102.64,199606.0,102.58,102.91,102.35,102.64,199606.0
2025-04-14 09:30:00,104.94,105.9,104.17,104.45,72885.0,104.94,105.9,104.17,104.45,72885.0
2025-04-14 09:40:00,104.35,105.11,104.0,104.92,61648.0,104.35,105.11,104.0,104.92,61648.0
2025-04-14 09:50:00,104.9,104.98,104.32,104.57,28563.0,104.9,104.98,104.32,104.57,28563.0
2025-04-14 10:00:00,104.58,104.87,104.21,104.61,30420.0,104.58,104.87,104.21,104.61,30420.0
2025-04-14 10:10:00,104.69,104.92,104.45,104.71,42474.0,104.69,104.92,104.45,104.71,42474.0
2025-04-14 10:20:00,104.77,105.08,104.6,105.03,18190.0,104.77,105.08,104.6,105.03,18190.0
2025-04-14 10:30:00,105.09,105.29,104.83,105.0,10911.0,105.09,105.29,104.83,105.0,10911.0
2025-04-14 10:40:00,105.0,105.69,104.87,105.61,29428.0,105.0,105.69,104.87,105.61,29428.0
2025-04-14 10:50:00,105.59,106.08,105.54,105.97,42080.0,105.59,106.08,105.54,105.97,42080.0
2025-04-14 11:00:00,106.02,106.21,105.61,105.97,16002.0,106.02,106.21,105.61,105.97,16002.0
2025-04-14 11:10:00,105.91,106.18,105.77,105.87,16799.0,105.91,106.18,105.77,105.87,16799.0
2025-04-14 11:20:00,105.93,105.95,105.26,105.33,20139.0,105.93,105.95,105.26,105.33,20139.0
2025-04-14 11:30:00,105.33,105.75,105.26,105.37,10986.0,105.33,105.75,105.26,105.37,10986.0
2025-04-14 11:40:00,105.26,105.26,104.8,104.86,17955.0,105.26,105.26,104.8,104.86,17955.0
2025-04-14 11:50:00,104.84,104.85,104.48,104.64,14311.0,104.84,104.85,104.48,104.64,14311.0
2025-04-14 12:00:00,104.61,104.75,104.41,104.61,11184.0,104.61,104.75,104.41,104.61,11184.0
2025-04-14 12:10:00,104.61,105.08,104.22,105.02,16178.0,104.61,105.08,104.22,105.02,16178.0
2025-04-14 12:20:00,104.99,105.19,104.67,104.77,8423.0,104.99,105.19,104.67,104.77,8423.0
2025-04-14 12:30:00,104.65,105.28,104.65,104.96,10625.0,104.65,105.28,104.65,104.96,10625.0
2025-04-14 12:40:00,105.04,105.19,104.92,105.04,9472.0,105.04,105.19,104.92,105.04,9472.0
2025-04-14 12:50:00,105.01,105.13,104.77,104.96,13247.0,105.01,105.13,104.77,104.96,13247.0
2025-04-14 13:00:00,104.95,105.97,104.78,104.99,23799.0,104.95,105.97,104.78,104.99,23799.0
2025-04-14 13:10:00,105.05,105.23,104.86,105.16,11302.0,105.05,105.23,104.86,105.16,11302.0
2025-04-14 13:20:00,105.22,105.27,105.0,105.11,23424.0,105.22,105.27,105.0,105.11,23424.0
2025-04-14 13:30:00,105.11,105.59,105.03,105.45,40888.0,105.11,105.59,105.03,105.45,40888.0
2025-04-14 13:40:00,105.45,105.62,105.26,105.4,8758.0,105.45,105.62,105.26,105.4,8758.0
2025-04-14 13:50:00,105.45,105.65,105.3,105.56,35827.0,105.45,105.65,105.3,105.56,35827.0
2025-04-14 14:00:00,105.56,105.81,105.54,105.59,14306.0,105.56,105.81,105.54,105.59,14306.0
2025-04-14 14:10:00,105.57,105.57,105.26,105.46,8676.0,105.57,105.57,105.26,105.46,8676.0
2025-04-14 14:20:00,105.54,105.84,105.54,105.77,6506.0,105.54,105.84,105.54,105.77,6506.0
2025-04-14 14:30:00,105.77,105.82,105.49,105.5,12019.0,105.77,105.82,105.49,105.5,12019.0
2025-04-14 14:40:00,105.48,105.85,105.48,105.67,17037.0,105.48,105.85,105.48,105.67,17037.0
2025-04-14 14:50:00,105.75,105.75,105.37,105.43,10808.0,105.75,105.75,105.37,105.43,10808.0
2025-04-14 15:00:00,105.41,105.74,105.38,105.72,33010.0,105.41,105.74,105.38,105.72,33010.0
2025-04-14 15:10:00,105.6,105.77,105.48,105.67,20108.0,105.6,105.77,105.48,105.67,20108.0
2025-04-14 15:20:00,105.67,105.91,105.61,105.67,24359.0,105.67,105.91,105.61,105.67,24359.0
2025-04-14 15:30:00,105.72,105.9,105.47,105.6,18849.0,105.72,105.9,105.47,105.6,18849.0
2025-04-14 15:40:00,105.58,105.84,105.47,105.54,23976.0,105.58,105.84,105.47,105.54,23976.0
2025-04-14 15:50:00,105.47,105.6,105.07,105.16,140138.0,105.47,105.6,105.07,105.16,140138.0
2025-04-15 09:30:00,104.3,105.24,104.1,105.24,32322.0,104.3,105.24,104.1,105.24,32322.0
2025-04-15 09:40:00,105.21,105.25,104.27,104.83,13483.0,105.21,105.25,104.27,104.83,13483.0
2025-04-15 09:50:00,104.79,105.07,104.25,104.34,21281.0,104.79,105.07,104.25,104.34,21281.0
2025-04-15 10:00:00,104.34,104.95,104.33,104.55,8264.0,104.34,104.95,104.33,104.55,8264.0
2025-04-15 10:10:00,104.53,104.82,104.0,104.0,14165.0,104.53,104.82,104.0,104.0,14165.0
2025-04-15 10:20:00,103.9,104.18,103.7,103.72,15910.0,103.9,104.18,103.7,103.72,15910.0
2025-04-15 10:30:00,103.81,104.01,103.36,103.5,8057.0,103.81,104.01,103.36,103.5,8057.0
2025-04-15 10:40:00,103.49,103.89,103.36,103.8,11282.0,103.49,103.89,103.36,103.8,11282.0
2025-04-15 10:50:00,103.57,104.03,103.51,103.67,10138.0,103.57,104.03,103.51,103.67,10138.0
2025-04-15 11:00:00,103.8,104.0,103.68,103.84,10396.0,103.8,104.0,103.68,103.84,10396.0
2025-04-15 11:10:00,103.84,104.12,103.71,103.94,12943.0,103.84,104.12,103.71,103.94,12943.0
2025-04-15 11:20:00,104.02,104.1,103.75,103.75,7250.0,104.02,104.1,103.75,103.75,7250.0
2025-04-15 11:30:00,103.83,104.18,103.6,103.88,8144.0,103.83,104.18,103.6,103.88,8144.0
2025-04-15 11:40:00,103.74,103.75,103.44,103.5,3979.0,103.74,103.75,103.44,103.5,3979.0
2025-04-15 11:50:00,103.53,103.81,103.47,103.55,4054.0,103.53,103.81,103.47,103.55,4054.0
2025-04-15 12:00:00,103.65,103.92,103.48,103.59,1875.0,103.65,103.92,103.48,103.59,1875.0
2025-04-15 12:10:00,103.63,103.63,103.49,103.59,2631.0,103.63,103.63,103.49,103.59,2631.0
2025-04-15 12:20:00,103.57,103.61,103.37,103.39,8783.0,103.57,103.61,103.37,103.39,8783.0
2025-04-15 12:30:00,103.43,103.43,103.11,103.12,4594.0,103.43,103.43,103.11,103.12,4594.0
2025-04-15 12:40:00,103.1,103.32,103.02,103.18,6646.0,103.1,103.32,103.02,103.18,6646.0
2025-04-15 12:50:00,103.18,103.18,102.9,102.97,5274.0,103.18,103.18,102.9,102.97,5274.0
2025-04-15 13:00:00,103.08,103.16,102.92,103.06,1486.0,103.08,103.16,102.92,103.06,1486.0
2025-04-15 13:10:00,103.06,103.28,103.01,103.14,6949.0,103.06,103.28,103.01,103.14,6949.0
2025-04-15 13:20:00,103.21,103.25,102.82,103.0,9627.0,103.21,103.25,102.82,103.0,9627.0
2025-04-15 13:30:00,102.91,103.23,102.9,103.12,3984.0,102.91,103.23,102.9,103.12,3984.0
2025-04-15 13:40:00,103.21,103.25,102.96,102.98,20395.0,103.21,103.25,102.96,102.98,20395.0
2025-04-15 13:50:00,102.98,103.0,102.61,102.73,29917.0,102.98,103.0,102.61,102.73,29917.0
2025-04-15 14:00:00,102.67,102.82,102.54,102.8,10429.0,102.67,102.82,102.54,102.8,10429.0
2025-04-15 14:10:00,102.73,102.79,102.61,102.66,7769.0,102.73,102.79,102.61,102.66,7769.0
2025-04-15 14:20:00,102.63,102.91,102.57,102.77,7091.0,102.63,102.91,102.57,102.77,7091.0
2025-04-15 14:30:00,102.81,103.02,102.78,102.88,8047.0,102.81,103.02,102.78,102.88,8047.0
2025-04-15 14:40:00,102.88,103.15,102.87,103.03,12212.0,102.88,103.15,102.87,103.03,12212.0
2025-04-15 14:50:00,103.03,103.12,102.93,103.04,9387.0,103.03,103.12,102.93,103.04,9387.0
2025-04-15 15:00:00,103.12,103.12,102.97,103.11,8979.0,103.12,103.12,102.97,103.11,8979.0
2025-04-15 15:10:00,103.11,103.26,103.02,103.26,13091.0,103.11,103.26,103.02,103.26,13091.0
2025-04-15 15:20:00,103.24,103.27,103.0,103.12,20076.0,103.24,103.27,103.0,103.12,20076.0
2025-04-15 15:30:00,103.1,103.24,102.97,103.1,19244.0,103.1,103.24,102.97,103.1,19244.0
2025-04-15 15:40:00,103.11,103.24,102.99,103.22,23964.0,103.11,103.24,102.99,103.22,23964.0
2025-04-15 15:50:00,103.16,103.32,103.0,103.1,139994.0,103.16,103.32,103.0,103.1,139994.0
2025-04-16 09:30:00,103.22,104.83,103.12,104.02,78658.0,103.22,104.83,103.12,104.02,78658.0
2025-04-16 09:40:00,104.0,104.02,102.36,103.24,62409.0,104.0,104.02,102.36,103.24,62409.0
2025-04-16 09:50:00,103.09,103.53,102.48,102.92,22758.0,103.09,103.53,102.48,102.92,22758.0
2025-04-16 10:00:00,102.91,103.51,102.91,103.06,13116.0,102.91,103.51,102.91,103.06,13116.0
2025-04-16 10:10:00,103.11,103.2,102.76,102.77,7775.0,103.11,103.2,102.76,102.77,7775.0
2025-04-16 10:20:00,102.84,103.18,102.69,103.13,11850.0,102.84,103.18,102.69,103.13,11850.0
2025-04-16 10:30:00,103.02,103.14,102.84,103.05,8648.0,103.02,103.14,102.84,103.05,8648.0
2025-04-16 10:40:00,103.13,103.19,103.0,103.13,17921.0,103.13,103.19,103.0,103.13,17921.0
2025-04-16 10:50:00,103.13,103.47,103.13,103.47,11566.0,103.13,103.47,103.13,103.47,11566.0
2025-04-16 11:00:00,103.47,103.57,103.22,103.4,6064.0,103.47,103.57,103.22,103.4,6064.0
2025-04-16 11:10:00,103.49,103.79,103.4,103.61,5137.0,103.49,103.79,103.4,103.61,5137.0
2025-04-16 11:20:00,103.6,104.13,103.6,104.04,8919.0,103.6,104.13,103.6,104.04,8919.0
2025-04-16 11:30:00,104.04,104.04,103.57,103.65,14405.0,104.04,104.04,103.57,103.65,14405.0
2025-04-16 11:40:00,103.77,103.77,103.46,103.54,17516.0,103.77,103.77,103.46,103.54,17516.0
2025-04-16 11:50:00,103.53,103.53,103.17,103.2,8454.0,103.53,103.53,103.17,103.2,8454.0
2025-04-16 12:00:00,103.28,103.39,103.17,103.25,3158.0,103.28,103.39,103.17,103.25,3158.0
2025-04-16 12:10:00,103.39,103.49,103.29,103.43,16368.0,103.39,103.49,103.29,103.43,16368.0
2025-04-16 12:20:00,103.41,103.52,103.34,103.37,6895.0,103.41,103.52,103.34,103.37,6895.0
2025-04-16 12:30:00,103.43,103.45,103.17,103.17,5649.0,103.43,103.45,103.17,103.17,5649.0
2025-04-16 12:40:00,103.17,103.21,103.1,103.21,7115.0,103.17,103.21,103.1,103.21,7115.0
2025-04-16 12:50:00,103.27,103.34,103.27,103.33,2289.0,103.27,103.34,103.27,103.33,2289.0
2025-04-16 13:00:00,103.3,103.47,103.24,103.31,6715.0,103.3,103.47,103.24,103.31,6715.0
2025-04-16 13:10:00,103.35,103.51,103.32,103.51,2601.0,103.35,103.51,103.32,103.51,2601.0
2025-04-16 13:20:00,103.44,103.58,103.4,103.53,3561.0,103.44,103.58,103.4,103.53,3561.0
2025-04-16 13:30:00,103.46,103.49,102.98,103.03,10193.0,103.46,103.49,102.98,103.03,10193.0
2025-04-16 13:40:00,102.95,102.99,102.67,102.81,7068.0,102.95,102.99,102.67,102.81,7068.0
2025-04-16 13:50:00,102.76,102.82,102.48,102.48,10798.0,102.76,102.82,102.48,102.48,10798.0
2025-04-16 14:00:00,102.55,102.77,102.46,102.5,8889.0,102.55,102.77,102.46,102.5,8889.0
2025-04-16 14:10:00,102.62,102.87,102.61,102.87,9550.0,102.62,102.87,102.61,102.87,9550.0
2025-04-16 14:20:00,102.88,103.26,102.79,103.12,15320.0,102.88,103.26,102.79,103.12,15320.0
2025-04-16 14:30:00,103.06,103.09,102.77,102.8,27734.0,103.06,103.09,102.77,102.8,27734.0
2025-04-16 14:40:00,102.79,102.85,102.6,102.63,21128.0,102.79,102.85,102.6,102.63,21128.0
2025-04-16 14:50:00,102.63,102.68,102.47,102.47,23008.0,102.63,102.68,102.47,102.47,23008.0
2025-04-16 15:00:00,102.51,102.58,102.19,102.2,18490.0,102.51,102.58,102.19,102.2,18490.0
2025-04-16 15:10:00,102.24,102.37,102.02,102.15,22193.0,102.24,102.37,102.02,102.15,22193.0
2025-04-16 15:20:00,102.12,102.16,101.87,101.9,15245.0,102.12,102.16,101.87,101.9,15245.0
2025-04-16 15:30:00,102.04,102.26,102.0,102.14,18292.0,102.04,102.26,102.0,102.14,18292.0
2025-04-16 15:40:00,102.14,102.51,102.14,102.51,20832.0,102.14,102.51,102.14,102.51,20832.0
2025-04-16 15:50:00,102.56,102.85,102.34,102.7,106265.0,102.56,102.85,102.34,102.7,106265.0
2025-04-17 09:30:00,102.63,103.14,101.35,101.53,143942.0,102.63,103.14,101.35,101.53,143942.0
2025-04-17 09:40:00,101.48,102.46,101.36,102.44,9578.0,101.48,102.46,101.36,102.44,9578.0
2025-04-17 09:50:00,102.46,102.98,102.3,102.73,31222.0,102.46,102.98,102.3,102.73,31222.0
2025-04-17 10:00:00,102.73,103.04,102.36,102.68,55007.0,102.73,103.04,102.36,102.68,55007.0
2025-04-17 10:10:00,102.79,103.04,102.46,102.82,104440.0,102.79,103.04,102.46,102.82,104440.0
2025-04-17 10:20:00,102.79,103.5,102.65,102.67,62207.0,102.79,103.5,102.65,102.67,62207.0
2025-04-17 10:30:00,102.68,102.85,102.1,102.19,50778.0,102.68,102.85,102.1,102.19,50778.0
2025-04-17 10:40:00,102.19,102.7,102.19,102.64,8089.0,102.19,102.7,102.19,102.64,8089.0
2025-04-17 10:50:00,102.51,102.52,102.38,102.47,3388.0,102.51,102.52,102.38,102.47,3388.0
2025-04-17 11:00:00,102.47,102.95,102.47,102.78,5347.0,102.47,102.95,102.47,102.78,5347.0
2025-04-17 11:10:00,102.75,103.05,102.75,102.92,5264.0,102.75,103.05,102.75,102.92,5264.0
2025-04-17 11:20:00,102.94,103.03,102.73,102.74,15786.0,102.94,103.03,102.73,102.74,15786.0
2025-04-17 11:30:00,102.86,103.1,102.84,102.84,6353.0,102.86,103.1,102.84,102.84,6353.0
2025-04-17 11:40:00,103.01,103.01,102.58,102.58,12985.0,103.01,103.01,102.58,102.58,12985.0
2025-04-17 11:50:00,102.48,102.69,102.38,102.45,4648.0,102.48,102.69,102.38,102.45,4648.0
2025-04-17 12:00:00,102.52,102.89,102.27,102.43,16596.0,102.52,102.89,102.27,102.43,16596.0
2025-04-17 12:10:00,102.29,102.72,102.13,102.72,12328.0,102.29,102.72,102.13,102.72,12328.0
2025-04-17 12:20:00,102.54,102.94,102.54,102.93,9541.0,102.54,102.94,102.54,102.93,9541.0
2025-04-17 12:30:00,102.88,103.18,102.57,102.69,18274.0,102.88,103.18,102.57,102.69,18274.0
2025-04-17 12:40:00,102.68,102.82,102.48,102.71,21239.0,102.68,102.82,102.48,102.71,21239.0
2025-04-17 12:50:00,102.78,102.93,102.66,102.66,13706.0,102.78,102.93,102.66,102.66,13706.0
2025-04-17 13:00:00,102.74,102.92,102.64,102.75,5687.0,102.74,102.92,102.64,102.75,5687.0
2025-04-17 13:10:00,102.68,102.72,102.5,102.62,22553.0,102.68,102.72,102.5,102.62,22553.0
2025-04-17 13:20:00,102.62,102.77,102.51,102.61,41488.0,102.62,102.77,102.51,102.61,41488.0
2025-04-17 13:30:00,102.61,102.88,102.61,102.74,19673.0,102.61,102.88,102.61,102.74,19673.0
2025-04-17 13:40:00,102.8,103.0,102.6,102.85,6734.0,102.8,103.0,102.6,102.85,6734.0
2025-04-17 13:50:00,102.89,103.06,102.71,102.73,7822.0,102.89,103.06,102.71,102.73,7822.0
2025-04-17 14:00:00,102.72,102.86,102.58,102.83,12994.0,102.72,102.86,102.58,102.83,12994.0
2025-04-17 14:10:00,102.81,102.99,102.63,102.87,9621.0,102.81,102.99,102.63,102.87,9621.0
2025-04-17 14:20:00,102.8,102.94,102.77,102.77,7367.0,102.8,102.94,102.77,102.77,7367.0
2025-04-17 14:30:00,102.79,103.03,102.77,102.77,10589.0,102.79,103.03,102.77,102.77,10589.0
2025-04-17 14:40:00,102.83,102.95,102.61,102.77,23352.0,102.83,102.95,102.61,102.77,23352.0
2025-04-17 14:50:00,102.68,102.77,102.49,102.53,11444.0,102.68,102.77,102.49,102.53,11444.0
2025-04-17 15:00:00,102.48,102.59,102.32,102.4,11212.0,102.48,102.59,102.32,102.4,11212.0
2025-04-17 15:10:00,102.4,102.49,102.2,102.34,21169.0,102.4,102.49,102.2,102.34,21169.0
2025-04-17 15:20:00,102.34,102.51,102.13,102.44,28254.0,102.34,102.51,102.13,102.44,28254.0
2025-04-17 15:30:00,102.5,102.69,102.42,102.56,20778.0,102.5,102.69,102.42,102.56,20778.0
2025-04-17 15:40:00,102.54,102.74,102.37,102.41,34099.0,102.54,102.74,102.37,102.41,34099.0
2025-04-17 15:50:00,102.34,102.59,102.19,102.49,112485.0,102.34,102.59,102.19,102.49,112485.0
2025-04-21 09:30:00,101.85,102.04,100.58,101.83,42220.0,101.85,102.04,100.58,101.83,42220.0
2025-04-21 09:40:00,101.81,101.81,100.8,101.28,16363.0,101.81,101.81,100.8,101.28,16363.0
2025-04-21 09:50:00,101.22,101.36,100.96,101.26,8520.0,101.22,101.36,100.96,101.26,8520.0
2025-04-21 10:00:00,101.27,101.61,101.24,101.34,20832.0,101.27,101.61,101.24,101.34,20832.0
2025-04-21 10:10:00,101.45,101.53,101.0,101.06,49520.0,101.45,101.53,101.0,101.06,49520.0
2025-04-21 10:20:00,101.14,101.14,100.76,100.76,27754.0,101.14,101.14,100.76,100.76,27754.0
2025-04-21 10:30:00,100.76,101.06,100.6,101.0,18372.0,100.76,101.06,100.6,101.0,18372.0
2025-04-21 10:40:00,101.02,101.02,100.48,100.49,15236.0,101.02,101.02,100.48,100.49,15236.0
2025-04-21 10:50:00,100.56,100.62,100.38,100.43,30421.0,100.56,100.62,100.38,100.43,30421.0
2025-04-21 11:00:00,100.43,100.43,100.1,100.13,67646.0,100.43,100.43,100.1,100.13,67646.0
2025-04-21 11:10:00,100.13,100.19,100.0,100.1,32127.0,100.13,100.19,100.0,100.1,32127.0
2025-04-21 11:20:00,100.06,100.13,99.56,99.64,43098.0,100.06,100.13,99.56,99.64,43098.0
2025-04-21 11:30:00,99.65,99.76,99.42,99.57,36741.0,99.65,99.76,99.42,99.57,36741.0
2025-04-21 11:40:00,99.52,99.57,99.14,99.2,11599.0,99.52,99.57,99.14,99.2,11599.0
2025-04-21 11:50:00,99.17,99.43,99.12,99.37,14178.0,99.17,99.43,99.12,99.37,14178.0
2025-04-21 12:00:00,99.39,99.68,99.38,99.6,22405.0,99.39,99.68,99.38,99.6,22405.0
2025-04-21 12:10:00,99.56,99.67,99.46,99.56,16086.0,99.56,99.67,99.46,99.56,16086.0
2025-04-21 12:20:00,99.53,99.76,99.51,99.55,17375.0,99.53,99.76,99.51,99.55,17375.0
2025-04-21 12:30:00,99.55,99.84,99.53,99.79,14235.0,99.55,99.84,99.53,99.79,14235.0
2025-04-21 12:40:00,99.79,99.83,99.65,99.69,10521.0,99.79,99.83,99.65,99.69,10521.0
2025-04-21 12:50:00,99.7,99.91,99.49,99.91,25891.0,99.7,99.91,99.49,99.91,25891.0
2025-04-21 13:00:00,99.9,99.98,99.76,99.9,28510.0,99.9,99.98,99.76,99.9,28510.0
2025-04-21 13:10:00,99.91,100.05,99.8,99.93,53042.0,99.91,100.05,99.8,99.93,53042.0
2025-04-21 13:20:00,99.93,100.19,99.93,100.13,19726.0,99.93,100.19,99.93,100.13,19726.0
2025-04-21 13:30:00,100.12,100.37,100.07,100.29,24757.0,100.12,100.37,100.07,100.29,24757.0
2025-04-21 13:40:00,100.31,100.46,100.21,100.21,37349.0,100.31,100.46,100.21,100.21,37349.0
2025-04-21 13:50:00,100.21,100.32,100.08,100.11,26548.0,100.21,100.32,100.08,100.11,26548.0
2025-04-21 14:00:00,100.12,100.16,99.96,100.08,34567.0,100.12,100.16,99.96,100.08,34567.0
2025-04-21 14:10:00,100.07,100.2,99.69,99.7,32336.0,100.07,100.2,99.69,99.7,32336.0
2025-04-21 14:20:00,99.58,99.79,99.51,99.65,16884.0,99.58,99.79,99.51,99.65,16884.0
2025-04-21 14:30:00,99.72,99.9,99.68,99.82,20364.0,99.72,99.9,99.68,99.82,20364.0
2025-04-21 14:40:00,99.83,99.85,99.48,99.56,21641.0,99.83,99.85,99.48,99.56,21641.0
2025-04-21 14:50:00,99.57,99.59,99.41,99.41,22902.0,99.57,99.59,99.41,99.41,22902.0
2025-04-21 15:00:00,99.43,99.58,99.35,99.39,15326.0,99.43,99.58,99.35,99.39,15326.0
2025-04-21 15:10:00,99.39,99.62,99.38,99.57,21174.0,99.39,99.62,99.38,99.57,21174.0
2025-04-21 15:20:00,99.55,99.71,99.38,99.6,49636.0,99.55,99.71,99.38,99.6,49636.0
2025-04-21 15:30:00,99.61,99.9,99.57,99.83,52734.0,99.61,99.9,99.57,99.83,52734.0
2025-04-21 15:40:00,99.84,100.11,99.78,100.06,60798.0,99.84,100.11,99.78,100.06,60798.0
2025-04-21 15:50:00,100.02,100.38,99.88,100.25,225782.0,100.02,100.38,99.88,100.25,225782.0
2025-04-22 09:30:00,102.0,102.44,101.32,101.65,38354.0,102.0,102.44,101.32,101.65,38354.0
2025-04-22 09:40:00,101.95,102.68,101.75,102.16,25519.0,101.95,102.68,101.75,102.16,25519.0
2025-04-22 09:50:00,101.95,102.04,101.2,101.93,43388.0,101.95,102.04,101.2,101.93,43388.0
2025-04-22 10:00:00,101.9,102.25,101.87,102.14,22729.0,101.9,102.25,101.87,102.14,22729.0
2025-04-22 10:10:00,102.09,102.19,101.76,101.95,20251.0,102.09,102.19,101.76,101.95,20251.0
2025-04-22 10:20:00,101.93,102.02,101.57,101.57,20870.0,101.93,102.02,101.57,101.57,20870.0
2025-04-22 10:30:00,101.63,101.8,101.53,101.67,22070.0,101.63,101.8,101.53,101.67,22070.0
2025-04-22 10:40:00,101.63,101.85,101.41,101.57,30992.0,101.63,101.85,101.41,101.57,30992.0
2025-04-22 10:50:00,101.57,101.93,101.49,101.86,13570.0,101.57,101.93,101.49,101.86,13570.0
2025-04-22 11:00:00,101.86,102.14,101.85,102.14,21684.0,101.86,102.14,101.85,102.14,21684.0
2025-04-22 11:10:00,102.23,102.33,102.17,102.18,21463.0,102.23,102.33,102.17,102.18,21463.0
2025-04-22 11:20:00,102.17,102.54,102.1,102.39,37864.0,102.17,102.54,102.1,102.39,37864.0
2025-04-22 11:30:00,102.45,102.45,102.26,102.26,22220.0,102.45,102.45,102.26,102.26,22220.0
2025-04-22 11:40:00,102.31,102.41,101.93,101.94,21125.0,102.31,102.41,101.93,101.94,21125.0
2025-04-22 11:50:00,101.94,102.17,101.9,102.04,34543.0,101.94,102.17,101.9,102.04,34543.0
2025-04-22 12:00:00,102.13,103.23,102.08,103.04,90543.0,102.13,103.23,102.08,103.04,90543.0
2025-04-22 12:10:00,103.11,103.63,103.04,103.62,33204.0,103.11,103.63,103.04,103.62,33204.0
2025-04-22 12:20:00,103.56,103.85,103.53,103.79,19023.0,103.56,103.85,103.53,103.79,19023.0
2025-04-22 12:30:00,103.75,103.94,103.57,103.61,47565.0,103.75,103.94,103.57,103.61,47565.0
2025-04-22 12:40:00,103.57,103.74,103.46,103.63,24569.0,103.57,103.74,103.46,103.63,24569.0
2025-04-22 12:50:00,103.59,103.6,103.33,103.51,18405.0,103.59,103.6,103.33,103.51,18405.0
2025-04-22 13:00:00,103.51,103.68,103.43,103.59,25665.0,103.51,103.68,103.43,103.59,25665.0
2025-04-22 13:10:00,103.5,103.5,102.69,102.85,26484.0,103.5,103.5,102.69,102.85,26484.0
2025-04-22 13:20:00,102.74,102.76,102.24,102.3,18235.0,102.74,102.76,102.24,102.3,18235.0
2025-04-22 13:30:00,102.4,102.69,102.2,102.69,17681.0,102.4,102.69,102.2,102.69,17681.0
2025-04-22 13:40:00,102.67,102.75,102.38,102.42,7769.0,102.67,102.75,102.38,102.42,7769.0
2025-04-22 13:50:00,102.42,102.48,102.16,102.16,8651.0,102.42,102.48,102.16,102.16,8651.0
2025-04-22 14:00:00,102.17,102.67,102.15,102.5,13086.0,102.17,102.67,102.15,102.5,13086.0
2025-04-22 14:10:00,102.56,102.77,102.5,102.67,21547.0,102.56,102.77,102.5,102.67,21547.0
2025-04-22 14:20:00,102.65,102.76,102.52,102.72,16724.0,102.65,102.76,102.52,102.72,16724.0
2025-04-22 14:30:00,102.77,102.92,102.5,102.66,14404.0,102.77,102.92,102.5,102.66,14404.0
2025-04-22 14:40:00,102.72,102.98,102.69,102.92,10409.0,102.72,102.98,102.69,102.92,10409.0
2025-04-22 14:50:00,102.94,103.12,102.9,102.95,12768.0,102.94,103.12,102.9,102.95,12768.0
2025-04-22 15:00:00,103.03,103.19,102.92,103.01,16279.0,103.03,103.19,102.92,103.01,16279.0
2025-04-22 15:10:00,102.98,102.99,102.64,102.79,25802.0,102.98,102.99,102.64,102.79,25802.0
2025-04-22 15:20:00,102.74,102.75,102.42,102.52,23185.0,102.74,102.75,102.42,102.52,23185.0
2025-04-22 15:30:00,102.53,102.74,102.52,102.62,24309.0,102.53,102.74,102.52,102.62,24309.0
2025-04-22 15:40:00,102.61,103.05,102.61,102.98,40617.0,102.61,103.05,102.61,102.98,40617.0
2025-04-22 15:50:00,102.97,103.08,102.71,102.83,223434.0,102.97,103.08,102.71,102.83,223434.0
2025-04-23 09:30:00,106.67,108.29,106.24,108.0,65738.0,106.67,108.29,106.24,108.0,65738.0
2025-04-23 09:40:00,108.05,109.45,108.03,109.0,45499.0,108.05,109.45,108.03,109.0,45499.0
2025-04-23 09:50:00,108.94,109.62,108.57,108.8,42778.0,108.94,109.62,108.57,108.8,42778.0
2025-04-23 10:00:00,108.64,109.37,108.11,108.11,48724.0,108.64,109.37,108.11,108.11,48724.0
2025-04-23 10:10:00,108.18,108.18,107.31,107.7,30885.0,108.18,108.18,107.31,107.7,30885.0
2025-04-23 10:20:00,107.65,107.66,107.22,107.22,20824.0,107.65,107.66,107.22,107.22,20824.0
2025-04-23 10:30:00,107.22,107.88,107.21,107.69,24427.0,107.22,107.88,107.21,107.69,24427.0
2025-04-23 10:40:00,107.65,107.86,107.28,107.31,21186.0,107.65,107.86,107.28,107.31,21186.0
2025-04-23 10:50:00,107.45,107.6,107.31,107.49,20319.0,107.45,107.6,107.31,107.49,20319.0
2025-04-23 11:00:00,107.52,107.74,107.09,107.09,25148.0,107.52,107.74,107.09,107.09,25148.0
2025-04-23 11:10:00,107.2,107.21,106.83,106.88,22676.0,107.2,107.21,106.83,106.88,22676.0
2025-04-23 11:20:00,106.89,107.02,106.27,106.44,54232.0,106.89,107.02,106.27,106.44,54232.0
2025-04-23 11:30:00,106.47,106.6,105.8,106.1,25617.0,106.47,106.6,105.8,106.1,25617.0
2025-04-23 11:40:00,106.15,106.24,105.3,105.37,9902.0,106.15,106.24,105.3,105.37,9902.0
2025-04-23 11:50:00,105.44,105.89,105.35,105.78,11384.0,105.44,105.89,105.35,105.78,11384.0
2025-04-23 12:00:00,105.74,105.86,105.5,105.58,9573.0,105.74,105.86,105.5,105.58,9573.0
2025-04-23 12:10:00,105.52,105.67,104.91,104.92,11842.0,105.52,105.67,104.91,104.92,11842.0
2025-04-23 12:20:00,104.97,105.21,104.82,105.18,13959.0,104.97,105.21,104.82,105.18,13959.0
2025-04-23 12:30:00,105.24,105.79,105.22,105.75,13956.0,105.24,105.79,105.22,105.75,13956.0
2025-04-23 12:40:00,105.62,105.82,105.33,105.42,6120.0,105.62,105.82,105.33,105.42,6120.0
2025-04-23 12:50:00,105.37,106.07,105.36,105.93,12030.0,105.37,106.07,105.36,105.93,12030.0
2025-04-23 13:00:00,105.9,106.24,105.66,106.09,21875.0,105.9,106.24,105.66,106.09,21875.0
2025-04-23 13:10:00,106.1,106.37,106.1,106.32,29205.0,106.1,106.37,106.1,106.32,29205.0
2025-04-23 13:20:00,106.35,106.38,106.08,106.11,19827.0,106.35,106.38,106.08,106.11,19827.0
2025-04-23 13:30:00,106.14,106.25,105.75,105.86,31033.0,106.14,106.25,105.75,105.86,31033.0
2025-04-23 13:40:00,105.87,106.06,105.73,105.87,46213.0,105.87,106.06,105.73,105.87,46213.0
2025-04-23 13:50:00,105.87,106.32,105.74,106.15,14330.0,105.87,106.32,105.74,106.15,14330.0
2025-04-23 14:00:00,106.14,106.23,105.66,105.77,11542.0,106.14,106.23,105.66,105.77,11542.0
2025-04-23 14:10:00,105.77,106.13,105.61,106.06,20288.0,105.77,106.13,105.61,106.06,20288.0
2025-04-23 14:20:00,106.05,106.16,105.55,105.55,13037.0,106.05,106.16,105.55,105.55,13037.0
2025-04-23 14:30:00,105.67,105.79,105.38,105.48,15180.0,105.67,105.79,105.38,105.48,15180.0
2025-04-23 14:40:00,105.45,105.46,105.01,105.06,11744.0,105.45,105.46,105.01,105.06,11744.0
2025-04-23 14:50:00,105.1,105.2,104.85,105.09,14592.0,105.1,105.2,104.85,105.09,14592.0
2025-04-23 15:00:00,105.18,105.28,105.0,105.1,16629.0,105.18,105.28,105.0,105.1,16629.0
2025-04-23 15:10:00,105.09,105.23,104.98,105.04,23137.0,105.09,105.23,104.98,105.04,23137.0
2025-04-23 15:20:00,105.04,105.28,104.95,105.09,25995.0,105.04,105.28,104.95,105.09,25995.0
2025-04-23 15:30:00,105.12,105.31,104.76,104.94,23716.0,105.12,105.31,104.76,104.94,23716.0
2025-04-23 15:40:00,104.94,105.14,104.75,105.04,50405.0,104.94,105.14,104.75,105.04,50405.0
2025-04-23 15:50:00,105.09,105.23,104.88,104.96,187398.0,105.09,105.23,104.88,104.96,187398.0
2025-04-24 09:30:00,105.42,105.42,103.16,104.0,35734.0,105.42,105.42,103.16,104.0,35734.0
2025-04-24 09:40:00,104.0,104.37,103.76,104.28,12336.0,104.0,104.37,103.76,104.28,12336.0
2025-04-24 09:50:00,104.29,104.74,104.13,104.45,7846.0,104.29,104.74,104.13,104.45,7846.0
2025-04-24 10:00:00,104.46,104.96,104.46,104.75,46766.0,104.46,104.96,104.46,104.75,46766.0
2025-04-24 10:10:00,104.61,104.93,104.51,104.93,9385.0,104.61,104.93,104.51,104.93,9385.0
2025-04-24 10:20:00,105.01,105.38,104.99,105.37,11818.0,105.01,105.38,104.99,105.37,11818.0
2025-04-24 10:30:00,105.45,105.9,105.45,105.84,12144.0,105.45,105.9,105.45,105.84,12144.0
2025-04-24 10:40:00,105.84,105.88,105.53,105.62,12603.0,105.84,105.88,105.53,105.62,12603.0
2025-04-24 10:50:00,105.63,105.63,105.21,105.6,11523.0,105.63,105.63,105.21,105.6,11523.0
2025-04-24 11:00:00,105.64,105.69,105.48,105.63,5888.0,105.64,105.69,105.48,105.63,5888.0
2025-04-24 11:10:00,105.62,105.77,105.49,105.54,7124.0,105.62,105.77,105.49,105.54,7124.0
2025-04-24 11:20:00,105.6,105.84,105.57,105.73,9741.0,105.6,105.84,105.57,105.73,9741.0
2025-04-24 11:30:00,105.68,105.89,105.61,105.7,14579.0,105.68,105.89,105.61,105.7,14579.0
2025-04-24 11:40:00,105.65,105.9,105.65,105.73,12463.0,105.65,105.9,105.65,105.73,12463.0
2025-04-24 11:50:00,105.75,106.11,105.71,105.83,13747.0,105.75,106.11,105.71,105.83,13747.0
2025-04-24 12:00:00,105.86,106.01,105.82,105.93,8769.0,105.86,106.01,105.82,105.93,8769.0
2025-04-24 12:10:00,105.91,106.16,105.9,106.12,8684.0,105.91,106.16,105.9,106.12,8684.0
2025-04-24 12:20:00,106.16,106.21,105.93,106.0,13834.0,106.16,106.21,105.93,106.0,13834.0
2025-04-24 12:30:00,106.05,106.28,106.02,106.24,11985.0,106.05,106.28,106.02,106.24,11985.0
2025-04-24 12:40:00,106.24,106.37,106.11,106.28,8052.0,106.24,106.37,106.11,106.28,8052.0
2025-04-24 12:50:00,106.25,106.3,106.17,106.26,7901.0,106.25,106.3,106.17,106.26,7901.0
2025-04-24 13:00:00,106.21,106.3,106.15,106.19,7767.0,106.21,106.3,106.15,106.19,7767.0
2025-04-24 13:10:00,106.23,106.41,106.11,106.22,20211.0,106.23,106.41,106.11,106.22,20211.0
2025-04-24 13:20:00,106.26,106.35,106.19,106.26,13481.0,106.26,106.35,106.19,106.26,13481.0
2025-04-24 13:30:00,106.29,106.36,106.18,106.32,12171.0,106.29,106.36,106.18,106.32,12171.0
2025-04-24 13:40:00,106.36,106.42,106.22,106.26,17207.0,106.36,106.42,106.22,106.26,17207.0
2025-04-24 13:50:00,106.26,106.26,106.01,106.09,21051.0,106.26,106.26,106.01,106.09,21051.0
2025-04-24 14:00:00,106.11,106.29,106.08,106.13,16323.0,106.11,106.29,106.08,106.13,16323.0
2025-04-24 14:10:00,106.13,106.13,105.86,105.99,32130.0,106.13,106.13,105.86,105.99,32130.0
2025-04-24 14:20:00,105.95,105.98,105.86,105.95,15288.0,105.95,105.98,105.86,105.95,15288.0
2025-04-24 14:30:00,105.93,106.18,105.87,106.18,10929.0,105.93,106.18,105.87,106.18,10929.0
2025-04-24 14:40:00,106.21,106.33,106.18,106.26,16043.0,106.21,106.33,106.18,106.26,16043.0
2025-04-24 14:50:00,106.27,106.43,106.26,106.26,23702.0,106.27,106.43,106.26,106.26,23702.0
2025-04-24 15:00:00,106.28,106.33,106.06,106.19,34352.0,106.28,106.33,106.06,106.19,34352.0
2025-04-24 15:10:00,106.17,106.32,105.98,106.27,35762.0,106.17,106.32,105.98,106.27,35762.0
2025-04-24 15:20:00,106.33,106.46,106.07,106.1,34269.0,106.33,106.46,106.07,106.1,34269.0
2025-04-24 15:30:00,106.16,106.62,106.11,106.57,64216.0,106.16,106.62,106.11,106.57,64216.0
2025-04-24 15:40:00,106.6,106.94,106.56,106.92,106200.0,106.6,106.94,106.56,106.92,106200.0
2025-04-24 15:50:00,106.95,107.08,106.5,107.05,314553.0,106.95,107.08,106.5,107.05,314553.0
2025-04-25 09:30:00,105.87,106.3,104.35,105.2,43249.0,105.87,106.3,104.35,105.2,43249.0
2025-04-25 09:40:00,105.49,105.62,104.71,105.17,13958.0,105.49,105.62,104.71,105.17,13958.0
2025-04-25 09:50:00,105.2,105.25,104.59,104.69,41357.0,105.2,105.25,104.59,104.69,41357.0
2025-04-25 10:00:00,104.95,105.97,104.88,105.96,27113.0,104.95,105.97,104.88,105.96,27113.0
2025-04-25 10:10:00,105.89,106.09,105.78,105.9,14591.0,105.89,106.09,105.78,105.9,14591.0
2025-04-25 10:20:00,105.91,105.93,105.29,105.45,11334.0,105.91,105.93,105.29,105.45,11334.0
2025-04-25 10:30:00,105.49,105.77,105.18,105.77,6910.0,105.49,105.77,105.18,105.77,6910.0
2025-04-25 10:40:00,105.7,105.84,105.69,105.77,5776.0,105.7,105.84,105.69,105.77,5776.0
2025-04-25 10:50:00,105.77,105.95,105.76,105.83,6918.0,105.77,105.95,105.76,105.83,6918.0
2025-04-25 11:00:00,105.94,106.22,105.81,106.2,3646.0,105.94,106.22,105.81,106.2,3646.0
2025-04-25 11:10:00,106.14,106.14,105.76,105.83,8542.0,106.14,106.14,105.76,105.83,8542.0
2025-04-25 11:20:00,105.89,105.98,105.68,105.68,6347.0,105.89,105.98,105.68,105.68,6347.0
2025-04-25 11:30:00,105.65,105.69,105.26,105.28,6994.0,105.65,105.69,105.26,105.28,6994.0
2025-04-25 11:40:00,105.28,105.39,105.13,105.24,3046.0,105.28,105.39,105.13,105.24,3046.0
2025-04-25 11:50:00,105.3,105.35,105.2,105.32,5006.0,105.3,105.35,105.2,105.32,5006.0
2025-04-25 12:00:00,105.37,105.59,105.34,105.56,5700.0,105.37,105.59,105.34,105.56,5700.0
2025-04-25 12:10:00,105.48,105.63,105.48,105.63,3326.0,105.48,105.63,105.48,105.63,3326.0
2025-04-25 12:20:00,105.62,105.77,105.61,105.7,2610.0,105.62,105.77,105.61,105.7,2610.0
2025-04-25 12:30:00,105.81,105.89,105.75,105.86,4943.0,105.81,105.89,105.75,105.86,4943.0
2025-04-25 12:40:00,105.89,105.97,105.75,105.77,3555.0,105.89,105.97,105.75,105.77,3555.0
2025-04-25 12:50:00,105.74,105.9,105.74,105.78,2728.0,105.74,105.9,105.74,105.78,2728.0
2025-04-25 13:00:00,105.78,105.9,105.77,105.86,2884.0,105.78,105.9,105.77,105.86,2884.0
2025-04-25 13:10:00,105.85,106.17,105.76,106.13,19919.0,105.85,106.17,105.76,106.13,19919.0
2025-04-25 13:20:00,106.13,106.23,106.0,106.23,14884.0,106.13,106.23,106.0,106.23,14884.0
2025-04-25 13:30:00,106.11,106.25,105.73,105.73,12891.0,106.11,106.25,105.73,105.73,12891.0
2025-04-25 13:40:00,105.78,105.92,105.68,105.81,7196.0,105.78,105.92,105.68,105.81,7196.0
2025-04-25 13:50:00,105.81,105.81,105.35,105.49,6271.0,105.81,105.81,105.35,105.49,6271.0
2025-04-25 14:00:00,105.47,105.79,105.43,105.79,7382.0,105.47,105.79,105.43,105.79,7382.0
2025-04-25 14:10:00,105.83,105.83,105.61,105.67,4076.0,105.83,105.83,105.61,105.67,4076.0
2025-04-25 14:20:00,105.67,105.87,105.61,105.75,8265.0,105.67,105.87,105.61,105.75,8265.0
2025-04-25 14:30:00,105.8,106.15,105.8,106.13,11316.0,105.8,106.15,105.8,106.13,11316.0
2025-04-25 14:40:00,106.2,106.37,106.17,106.24,9690.0,106.2,106.37,106.17,106.24,9690.0
2025-04-25 14:50:00,106.23,106.31,106.0,106.04,4822.0,106.23,106.31,106.0,106.04,4822.0
2025-04-25 15:00:00,106.05,106.34,106.05,106.17,6941.0,106.05,106.34,106.05,106.17,6941.0
2025-04-25 15:10:00,106.17,106.29,106.05,106.22,8500.0,106.17,106.29,106.05,106.22,8500.0
2025-04-25 15:20:00,106.32,106.34,105.98,106.04,8201.0,106.32,106.34,105.98,106.04,8201.0
2025-04-25 15:30:00,106.0,106.22,105.75,106.06,30075.0,106.0,106.22,105.75,106.06,30075.0
2025-04-25 15:40:00,106.06,106.31,105.99,106.13,26096.0,106.06,106.31,105.99,106.13,26096.0
2025-04-25 15:50:00,106.12,106.43,106.01,106.3,73969.0,106.12,106.43,106.01,106.3,73969.0
2025-04-28 09:30:00,107.35,108.56,107.35,107.57,57865.0,107.35,108.56,107.35,107.57,57865.0
2025-04-28 09:40:00,107.29,108.0,107.29,107.69,12963.0,107.29,108.0,107.29,107.69,12963.0
2025-04-28 09:50:00,107.73,107.78,107.14,107.2,11151.0,107.73,107.78,107.14,107.2,11151.0
2025-04-28 10:00:00,107.23,107.25,106.81,106.81,14868.0,107.23,107.25,106.81,106.81,14868.0
2025-04-28 10:10:00,106.8,107.12,106.68,107.09,10924.0,106.8,107.12,106.68,107.09,10924.0
2025-04-28 10:20:00,107.16,107.43,106.97,106.98,22850.0,107.16,107.43,106.97,106.98,22850.0
2025-04-28 10:30:00,107.02,107.39,106.92,107.31,8459.0,107.02,107.39,106.92,107.31,8459.0
2025-04-28 10:40:00,107.34,107.65,107.17,107.46,6819.0,107.34,107.65,107.17,107.46,6819.0
2025-04-28 10:50:00,107.46,107.52,107.24,107.29,17041.0,107.46,107.52,107.24,107.29,17041.0
2025-04-28 11:00:00,107.26,107.51,107.13,107.14,6141.0,107.26,107.51,107.13,107.14,6141.0
2025-04-28 11:10:00,107.12,107.31,106.96,107.07,9931.0,107.12,107.31,106.96,107.07,9931.0
2025-04-28 11:20:00,107.11,107.11,106.53,106.54,6273.0,107.11,107.11,106.53,106.54,6273.0
2025-04-28 11:30:00,106.51,106.65,106.26,106.55,13240.0,106.51,106.65,106.26,106.55,13240.0
2025-04-28 11:40:00,106.58,106.84,106.47,106.5,8922.0,106.58,106.84,106.47,106.5,8922.0
2025-04-28 11:50:00,106.47,106.52,106.12,106.2,8638.0,106.47,106.52,106.12,106.2,8638.0
2025-04-28 12:00:00,106.2,106.2,105.91,105.92,6065.0,106.2,106.2,105.91,105.92,6065.0
2025-04-28 12:10:00,105.87,105.99,105.77,105.89,14134.0,105.87,105.99,105.77,105.89,14134.0
2025-04-28 12:20:00,105.84,105.85,105.63,105.7,5750.0,105.84,105.85,105.63,105.7,5750.0
2025-04-28 12:30:00,105.71,105.83,105.68,105.81,8268.0,105.71,105.83,105.68,105.81,8268.0
2025-04-28 12:40:00,105.77,105.84,105.71,105.83,4401.0,105.77,105.84,105.71,105.83,4401.0
2025-04-28 12:50:00,105.83,105.85,105.59,105.68,3123.0,105.83,105.85,105.59,105.68,3123.0
2025-04-28 13:00:00,105.71,105.8,105.62,105.62,6073.0,105.71,105.8,105.62,105.62,6073.0
2025-04-28 13:10:00,105.55,105.59,105.39,105.58,6608.0,105.55,105.59,105.39,105.58,6608.0
2025-04-28 13:20:00,105.56,105.63,105.43,105.43,30049.0,105.56,105.63,105.43,105.43,30049.0
2025-04-28 13:30:00,105.47,105.69,105.44,105.69,12989.0,105.47,105.69,105.44,105.69,12989.0
2025-04-28 13:40:00,105.61,105.61,105.41,105.59,13129.0,105.61,105.61,105.41,105.59,13129.0
2025-04-28 13:50:00,105.63,105.82,105.63,105.72,6787.0,105.63,105.82,105.63,105.72,6787.0
2025-04-28 14:00:00,105.7,105.87,105.7,105.82,5895.0,105.7,105.87,105.7,105.82,5895.0
2025-04-28 14:10:00,105.84,106.02,105.74,105.97,15580.0,105.84,106.02,105.74,105.97,15580.0
2025-04-28 14:20:00,105.98,106.18,105.93,105.93,11400.0,105.98,106.18,105.93,105.93,11400.0
2025-04-28 14:30:00,105.98,106.16,105.92,106.06,7228.0,105.98,106.16,105.92,106.06,7228.0
2025-04-28 14:40:00,106.02,106.23,106.02,106.22,10786.0,106.02,106.23,106.02,106.22,10786.0
2025-04-28 14:50:00,106.2,106.27,106.1,106.19,11193.0,106.2,106.27,106.1,106.19,11193.0
2025-04-28 15:00:00,106.17,106.45,106.16,106.42,13896.0,106.17,106.45,106.16,106.42,13896.0
2025-04-28 15:10:00,106.43,106.45,106.33,106.39,11583.0,106.43,106.45,106.33,106.39,11583.0
2025-04-28 15:20:00,106.39,106.59,106.39,106.57,16946.0,106.39,106.59,106.39,106.57,16946.0
2025-04-28 15:30:00,106.58,106.75,106.19,106.67,38441.0,106.58,106.75,106.19,106.67,38441.0
2025-04-28 15:40:00,106.61,106.8,106.56,106.74,33582.0,106.61,106.8,106.56,106.74,33582.0
2025-04-28 15:50:00,106.77,107.04,106.7,106.88,160810.0,106.77,107.04,106.7,106.88,160810.0
2025-04-29 09:30:00,106.5,107.29,105.79,106.49,25199.0,106.5,107.29,105.79,106.49,25199.0
2025-04-29 09:40:00,106.74,106.77,106.42,106.7,4860.0,106.74,106.77,106.42,106.7,4860.0
2025-04-29 09:50:00,106.78,106.81,106.34,106.58,7195.0,106.78,106.81,106.34,106.58,7195.0
2025-04-29 10:00:00,106.53,106.71,106.37,106.58,11757.0,106.53,106.71,106.37,106.58,11757.0
2025-04-29 10:10:00,106.59,106.62,106.27,106.5,11303.0,106.59,106.62,106.27,106.5,11303.0
2025-04-29 10:20:00,106.51,106.51,105.9,105.95,3764.0,106.51,106.51,105.9,105.95,3764.0
2025-04-29 10:30:00,105.93,106.29,105.78,106.23,10638.0,105.93,106.29,105.78,106.23,10638.0
2025-04-29 10:40:00,106.26,106.47,106.2,106.47,5478.0,106.26,106.47,106.2,106.47,5478.0
2025-04-29 10:50:00,106.49,106.83,106.3,106.79,9215.0,106.49,106.83,106.3,106.79,9215.0
2025-04-29 11:00:00,106.83,106.83,106.48,106.52,21598.0,106.83,106.83,106.48,106.52,21598.0
2025-04-29 11:10:00,106.59,106.62,106.43,106.48,8979.0,106.59,106.62,106.43,106.48,8979.0
2025-04-29 11:20:00,106.48,106.51,106.13,106.45,18624.0,106.48,106.51,106.13,106.45,18624.0
2025-04-29 11:30:00,106.45,106.57,106.35,106.5,11310.0,106.45,106.57,106.35,106.5,11310.0
2025-04-29 11:40:00,106.55,107.02,106.55,106.97,6590.0,106.55,107.02,106.55,106.97,6590.0
2025-04-29 11:50:00,107.07,107.16,106.92,107.02,6963.0,107.07,107.16,106.92,107.02,6963.0
2025-04-29 12:00:00,107.0,107.29,107.0,107.29,4111.0,107.0,107.29,107.0,107.29,4111.0
2025-04-29 12:10:00,107.23,107.42,107.21,107.42,4846.0,107.23,107.42,107.21,107.42,4846.0
2025-04-29 12:20:00,107.46,107.63,107.32,107.63,23322.0,107.46,107.63,107.32,107.63,23322.0
2025-04-29 12:30:00,107.57,107.6,107.31,107.36,18720.0,107.57,107.6,107.31,107.36,18720.0
2025-04-29 12:40:00,107.35,107.37,106.95,106.95,6988.0,107.35,107.37,106.95,106.95,6988.0
2025-04-29 12:50:00,107.05,107.08,106.67,106.72,5476.0,107.05,107.08,106.67,106.72,5476.0
2025-04-29 13:00:00,106.73,106.92,106.63,106.92,7027.0,106.73,106.92,106.63,106.92,7027.0
2025-04-29 13:10:00,106.91,107.0,106.78,106.97,7626.0,106.91,107.0,106.78,106.97,7626.0
2025-04-29 13:20:00,107.01,107.18,106.93,107.15,6794.0,107.01,107.18,106.93,107.15,6794.0
2025-04-29 13:30:00,107.11,107.35,107.09,107.35,7077.0,107.11,107.35,107.09,107.35,7077.0
2025-04-29 13:40:00,107.37,107.7,107.34,107.68,6617.0,107.37,107.7,107.34,107.68,6617.0
2025-04-29 13:50:00,107.68,107.84,107.65,107.79,8127.0,107.68,107.84,107.65,107.79,8127.0
2025-04-29 14:00:00,107.79,107.91,107.68,107.69,13416.0,107.79,107.91,107.68,107.69,13416.0
2025-04-29 14:10:00,107.66,107.77,107.59,107.59,7642.0,107.66,107.77,107.59,107.59,7642.0
2025-04-29 14:20:00,107.59,107.63,107.43,107.52,12549.0,107.59,107.63,107.43,107.52,12549.0
2025-04-29 14:30:00,107.57,107.75,107.53,107.75,6880.0,107.57,107.75,107.53,107.75,6880.0
2025-04-29 14:40:00,107.72,107.76,107.6,107.68,7384.0,107.72,107.76,107.6,107.68,7384.0
2025-04-29 14:50:00,107.71,107.79,107.63,107.73,9344.0,107.71,107.79,107.63,107.73,9344.0
2025-04-29 15:00:00,107.76,107.87,107.66,107.74,8260.0,107.76,107.87,107.66,107.74,8260.0
2025-04-29 15:10:00,107.77,107.83,107.68,107.8,9412.0,107.77,107.83,107.68,107.8,9412.0
2025-04-29 15:20:00,107.8,108.02,107.76,107.86,20914.0,107.8,108.02,107.76,107.86,20914.0
2025-04-29 15:30:00,107.88,107.93,107.64,107.75,41163.0,107.88,107.93,107.64,107.75,41163.0
2025-04-29 15:40:00,107.75,107.79,107.49,107.67,22124.0,107.75,107.79,107.49,107.67,22124.0
2025-04-29 15:50:00,107.64,107.75,107.38,107.46,95198.0,107.64,107.75,107.38,107.46,95198.0
2025-04-30 09:30:00,106.96,107.23,106.14,106.15,44738.0,106.96,107.23,106.14,106.15,44738.0
2025-04-30 09:40:00,106.45,106.45,105.79,106.13,21515.0,106.45,106.45,105.79,106.13,21515.0
2025-04-30 09:50:00,106.08,106.17,105.69,105.9,9928.0,106.08,106.17,105.69,105.9,9928.0
2025-04-30 10:00:00,106.0,106.1,105.45,105.66,5989.0,106.0,106.1,105.45,105.66,5989.0
2025-04-30 10:10:00,105.73,105.99,105.72,105.85,10417.0,105.73,105.99,105.72,105.85,10417.0
2025-04-30 10:20:00,105.84,106.64,105.61,106.56,19249.0,105.84,106.64,105.61,106.56,19249.0
2025-04-30 10:30:00,106.61,106.84,105.97,105.98,6960.0,106.61,106.84,105.97,105.98,6960.0
2025-04-30 10:40:00,105.97,106.19,105.87,105.88,4811.0,105.97,106.19,105.87,105.88,4811.0
2025-04-30 10:50:00,105.83,105.88,105.55,105.7,12811.0,105.83,105.88,105.55,105.7,12811.0
2025-04-30 11:00:00,105.71,105.97,105.66,105.92,7338.0,105.71,105.97,105.66,105.92,7338.0
2025-04-30 11:10:00,105.92,106.25,105.91,106.23,8556.0,105.92,106.25,105.91,106.23,8556.0
2025-04-30 11:20:00,106.22,106.33,106.03,106.25,17623.0,106.22,106.33,106.03,106.25,17623.0
2025-04-30 11:30:00,106.25,106.28,105.98,106.2,10631.0,106.25,106.28,105.98,106.2,10631.0
2025-04-30 11:40:00,106.2,106.4,106.14,106.28,6325.0,106.2,106.4,106.14,106.28,6325.0
2025-04-30 11:50:00,106.35,106.46,106.17,106.44,5557.0,106.35,106.46,106.17,106.44,5557.0
2025-04-30 12:00:00,106.43,106.64,106.35,106.52,4455.0,106.43,106.64,106.35,106.52,4455.0
2025-04-30 12:10:00,106.4,106.4,106.13,106.14,3841.0,106.4,106.4,106.13,106.14,3841.0
2025-04-30 12:20:00,106.15,106.21,105.74,105.81,5557.0,106.15,106.21,105.74,105.81,5557.0
2025-04-30 12:30:00,105.76,106.02,105.72,106.02,6060.0,105.76,106.02,105.72,106.02,6060.0
2025-04-30 12:40:00,106.01,106.11,105.97,106.11,5219.0,106.01,106.11,105.97,106.11,5219.0
2025-04-30 12:50:00,106.1,106.11,105.92,106.0,5275.0,106.1,106.11,105.92,106.0,5275.0
2025-04-30 13:00:00,106.02,106.25,106.02,106.17,5195.0,106.02,106.25,106.02,106.17,5195.0
2025-04-30 13:10:00,106.08,106.21,105.91,106.21,2583.0,106.08,106.21,105.91,106.21,2583.0
2025-04-30 13:20:00,106.19,106.32,106.08,106.29,4770.0,106.19,106.32,106.08,106.29,4770.0
2025-04-30 13:30:00,106.27,106.33,106.13,106.17,12693.0,106.27,106.33,106.13,106.17,12693.0
2025-04-30 13:40:00,106.16,106.38,106.16,106.33,5847.0,106.16,106.38,106.16,106.33,5847.0
2025-04-30 13:50:00,106.33,106.44,106.27,106.4,3504.0,106.33,106.44,106.27,106.4,3504.0
2025-04-30 14:00:00,106.32,106.7,106.14,106.37,35541.0,106.32,106.7,106.14,106.37,35541.0
2025-04-30 14:10:00,106.31,106.64,106.31,106.58,5301.0,106.31,106.64,106.31,106.58,5301.0
2025-04-30 14:20:00,106.68,106.68,106.44,106.59,16972.0,106.68,106.68,106.44,106.59,16972.0
2025-04-30 14:30:00,106.61,106.67,106.24,106.24,14504.0,106.61,106.67,106.24,106.24,14504.0
2025-04-30 14:40:00,106.24,106.4,106.03,106.36,14463.0,106.24,106.4,106.03,106.36,14463.0
2025-04-30 14:50:00,106.34,106.56,106.33,106.48,17461.0,106.34,106.56,106.33,106.48,17461.0
2025-04-30 15:00:00,106.48,106.66,106.36,106.39,18577.0,106.48,106.66,106.36,106.39,18577.0
2025-04-30 15:10:00,106.34,106.75,106.34,106.61,8540.0,106.34,106.75,106.34,106.61,8540.0
2025-04-30 15:20:00,106.65,106.79,106.58,106.65,10095.0,106.65,106.79,106.58,106.65,10095.0
2025-04-30 15:30:00,106.61,106.65,106.5,106.5,6990.0,106.61,106.65,106.5,106.5,6990.0
2025-04-30 15:40:00,106.54,107.31,106.53,107.25,24787.0,106.54,107.31,106.53,107.25,24787.0
2025-04-30 15:50:00,107.22,107.95,107.17,107.56,104993.0,107.22,107.95,107.17,107.56,104993.0
2025-05-01 09:30:00,107.25,107.42,104.1,105.98,36047.0,107.25,107.42,104.1,105.98,36047.0
2025-05-01 09:40:00,106.01,106.97,105.6,106.84,14172.0,106.01,106.97,105.6,106.84,14172.0
2025-05-01 09:50:00,106.84,107.39,106.58,106.73,10782.0,106.84,107.39,106.58,106.73,10782.0
2025-05-01 10:00:00,107.02,107.81,106.93,107.34,30096.0,107.02,107.81,106.93,107.34,30096.0
2025-05-01 10:10:00,107.34,107.66,107.22,107.36,12797.0,107.34,107.66,107.22,107.36,12797.0
2025-05-01 10:20:00,107.42,107.63,107.41,107.53,10783.0,107.42,107.63,107.41,107.53,10783.0
2025-05-01 10:30:00,107.53,107.89,107.31,107.89,16853.0,107.53,107.89,107.31,107.89,16853.0
2025-05-01 10:40:00,107.91,108.23,107.84,107.96,27247.0,107.91,108.23,107.84,107.96,27247.0
2025-05-01 10:50:00,107.99,108.13,107.91,108.0,6701.0,107.99,108.13,107.91,108.0,6701.0
2025-05-01 11:00:00,108.0,108.1,107.71,107.92,50839.0,108.0,108.1,107.71,107.92,50839.0
2025-05-01 11:10:00,107.92,107.92,107.45,107.52,9801.0,107.92,107.92,107.45,107.52,9801.0
2025-05-01 11:20:00,107.53,107.62,107.34,107.34,5821.0,107.53,107.62,107.34,107.34,5821.0
2025-05-01 11:30:00,107.32,107.35,107.05,107.3,5813.0,107.32,107.35,107.05,107.3,5813.0
2025-05-01 11:40:00,107.24,107.33,106.99,107.12,2935.0,107.24,107.33,106.99,107.12,2935.0
2025-05-01 11:50:00,107.07,107.11,106.45,106.58,10842.0,107.07,107.11,106.45,106.58,10842.0
2025-05-01 12:00:00,106.78,106.79,106.42,106.7,6523.0,106.78,106.79,106.42,106.7,6523.0
2025-05-01 12:10:00,106.65,106.65,106.39,106.48,6636.0,106.65,106.65,106.39,106.48,6636.0
2025-05-01 12:20:00,106.42,106.76,106.4,106.76,12492.0,106.42,106.76,106.4,106.76,12492.0
2025-05-01 12:30:00,106.74,107.06,106.74,107.0,3476.0,106.74,107.06,106.74,107.0,3476.0
2025-05-01 12:40:00,107.02,107.02,106.67,106.68,4900.0,107.02,107.02,106.67,106.68,4900.0
2025-05-01 12:50:00,106.73,106.85,106.63,106.66,3466.0,106.73,106.85,106.63,106.66,3466.0
2025-05-01 13:00:00,106.69,107.15,106.69,107.06,4669.0,106.69,107.15,106.69,107.06,4669.0
2025-05-01 13:10:00,106.97,107.2,106.82,107.19,16926.0,106.97,107.2,106.82,107.19,16926.0
2025-05-01 13:20:00,107.19,107.19,107.0,107.17,17441.0,107.19,107.19,107.0,107.17,17441.0
2025-05-01 13:30:00,107.15,107.26,107.05,107.16,13014.0,107.15,107.26,107.05,107.16,13014.0
2025-05-01 13:40:00,107.21,107.21,106.89,106.89,7976.0,107.21,107.21,106.89,106.89,7976.0
2025-05-01 13:50:00,106.85,106.95,106.54,106.55,8460.0,106.85,106.95,106.54,106.55,8460.0
2025-05-01 14:00:00,106.59,106.95,106.55,106.92,21800.0,106.59,106.95,106.55,106.92,21800.0
2025-05-01 14:10:00,106.88,107.04,106.88,106.96,7240.0,106.88,107.04,106.88,106.96,7240.0
2025-05-01 14:20:00,107.02,107.02,106.71,106.92,7962.0,107.02,107.02,106.71,106.92,7962.0
2025-05-01 14:30:00,106.97,107.02,106.85,106.98,5162.0,106.97,107.02,106.85,106.98,5162.0
2025-05-01 14:40:00,106.98,107.09,106.94,107.09,7387.0,106.98,107.09,106.94,107.09,7387.0
2025-05-01 14:50:00,107.04,107.04,106.92,106.98,7679.0,107.04,107.04,106.92,106.98,7679.0
2025-05-01 15:00:00,106.98,106.98,106.78,106.78,10252.0,106.98,106.98,106.78,106.78,10252.0
2025-05-01 15:10:00,106.77,106.93,106.67,106.87,11622.0,106.77,106.93,106.67,106.87,11622.0
2025-05-01 15:20:00,106.87,107.06,106.87,106.94,18285.0,106.87,107.06,106.87,106.94,18285.0
2025-05-01 15:30:00,106.94,106.95,106.79,106.91,15973.0,106.94,106.95,106.79,106.91,15973.0
2025-05-01 15:40:00,106.86,107.09,106.79,107.04,26923.0,106.86,107.09,106.79,107.04,26923.0
2025-05-01 15:50:00,107.1,107.1,106.34,106.46,133478.0,107.1,107.1,106.34,106.46,133478.0
2025-05-02 09:30:00,109.24,110.33,108.54,109.11,90514.0,109.24,110.33,108.54,109.11,90514.0
2025-05-02 09:40:00,109.33,109.33,108.52,108.54,28957.0,109.33,109.33,108.52,108.54,28957.0
2025-05-02 09:50:00,108.47,108.48,107.91,108.05,21152.0,108.47,108.48,107.91,108.05,21152.0
2025-05-02 10:00:00,107.91,108.34,107.87,108.25,25362.0,107.91,108.34,107.87,108.25,25362.0
2025-05-02 10:10:00,108.25,108.55,108.24,108.24,8884.0,108.25,108.55,108.24,108.24,8884.0
2025-05-02 10:20:00,108.24,108.39,108.12,108.16,7025.0,108.24,108.39,108.12,108.16,7025.0
2025-05-02 10:30:00,108.17,108.27,107.82,108.01,14305.0,108.17,108.27,107.82,108.01,14305.0
2025-05-02 10:40:00,107.96,108.28,107.91,108.17,8624.0,107.96,108.28,107.91,108.17,8624.0
2025-05-02 10:50:00,108.19,108.32,108.19,108.32,4229.0,108.19,108.32,108.19,108.32,4229.0
2025-05-02 11:00:00,108.23,108.38,108.17,108.23,7251.0,108.23,108.38,108.17,108.23,7251.0
2025-05-02 11:10:00,108.19,108.19,107.72,107.72,7174.0,108.19,108.19,107.72,107.72,7174.0
2025-05-02 11:20:00,107.72,107.72,107.45,107.57,3008.0,107.72,107.72,107.45,107.57,3008.0
2025-05-02 11:30:00,107.55,108.03,107.45,108.02,17386.0,107.55,108.03,107.45,108.02,17386.0
2025-05-02 11:40:00,108.02,108.12,107.99,108.05,5190.0,108.02,108.12,107.99,108.05,5190.0
2025-05-02 11:50:00,108.01,108.16,107.93,107.95,7406.0,108.01,108.16,107.93,107.95,7406.0
2025-05-02 12:00:00,107.99,108.35,107.99,108.28,15851.0,107.99,108.35,107.99,108.28,15851.0
2025-05-02 12:10:00,108.29,108.71,108.23,108.71,12304.0,108.29,108.71,108.23,108.71,12304.0
2025-05-02 12:20:00,108.72,108.79,108.64,108.68,4580.0,108.72,108.79,108.64,108.68,4580.0
2025-05-02 12:30:00,108.72,108.89,108.66,108.79,6758.0,108.72,108.89,108.66,108.79,6758.0
2025-05-02 12:40:00,108.75,108.92,108.75,108.85,4382.0,108.75,108.92,108.75,108.85,4382.0
2025-05-02 12:50:00,108.91,108.96,108.67,108.72,7976.0,108.91,108.96,108.67,108.72,7976.0
2025-05-02 13:00:00,108.7,108.83,108.53,108.64,7800.0,108.7,108.83,108.53,108.64,7800.0
2025-05-02 13:10:00,108.61,108.75,108.55,108.7,12754.0,108.61,108.75,108.55,108.7,12754.0
2025-05-02 13:20:00,108.68,108.7,108.4,108.56,9926.0,108.68,108.7,108.4,108.56,9926.0
2025-05-02 13:30:00,108.52,108.69,108.41,108.67,7540.0,108.52,108.69,108.41,108.67,7540.0
2025-05-02 13:40:00,108.63,108.79,108.54,108.72,10273.0,108.63,108.79,108.54,108.72,10273.0
2025-05-02 13:50:00,108.67,108.72,108.34,108.46,7890.0,108.67,108.72,108.34,108.46,7890.0
2025-05-02 14:00:00,108.45,108.55,108.37,108.45,6356.0,108.45,108.55,108.37,108.45,6356.0
2025-05-02 14:10:00,108.45,108.54,108.39,108.39,5421.0,108.45,108.54,108.39,108.39,5421.0
2025-05-02 14:20:00,108.38,108.48,108.28,108.46,10705.0,108.38,108.48,108.28,108.46,10705.0
2025-05-02 14:30:00,108.46,108.6,108.45,108.49,9810.0,108.46,108.6,108.45,108.49,9810.0
2025-05-02 14:40:00,108.49,108.56,108.18,108.18,8438.0,108.49,108.56,108.18,108.18,8438.0
2025-05-02 14:50:00,108.33,108.42,108.24,108.39,9499.0,108.33,108.42,108.24,108.39,9499.0
2025-05-02 15:00:00,108.35,108.36,108.11,108.35,8473.0,108.35,108.36,108.11,108.35,8473.0
2025-05-02 15:10:00,108.43,108.6,108.36,108.55,10967.0,108.43,108.6,108.36,108.55,10967.0
2025-05-02 15:20:00,108.55,108.78,108.54,108.75,11441.0,108.55,108.78,108.54,108.75,11441.0
2025-05-02 15:30:00,108.72,108.9,108.67,108.83,19916.0,108.72,108.9,108.67,108.83,19916.0
2025-05-02 15:40:00,108.82,108.9,108.56,108.57,19238.0,108.82,108.9,108.56,108.57,19238.0
2025-05-02 15:50:00,108.51,108.82,108.44,108.56,98288.0,108.51,108.82,108.44,108.56,98288.0
2025-05-05 09:30:00,108.1,108.62,107.46,108.41,25003.0,108.1,108.62,107.46,108.41,25003.0
2025-05-05 09:40:00,108.22,108.42,107.9,108.15,15126.0,108.22,108.42,107.9,108.15,15126.0
2025-05-05 09:50:00,108.15,108.33,107.9,108.15,17076.0,108.15,108.33,107.9,108.15,17076.0
2025-05-05 10:00:00,108.24,108.72,108.19,108.4,16735.0,108.24,108.72,108.19,108.4,16735.0
2025-05-05 10:10:00,108.4,108.93,108.4,108.78,14193.0,108.4,108.93,108.4,108.78,14193.0
2025-05-05 10:20:00,108.81,108.93,108.59,108.93,8307.0,108.81,108.93,108.59,108.93,8307.0
2025-05-05 10:30:00,108.96,109.04,108.7,108.98,8079.0,108.96,109.04,108.7,108.98,8079.0
2025-05-05 10:40:00,109.0,109.25,108.92,109.09,11139.0,109.0,109.25,108.92,109.09,11139.0
2025-05-05 10:50:00,109.07,109.16,108.97,109.1,8334.0,109.07,109.16,108.97,109.1,8334.0
2025-05-05 11:00:00,109.11,109.22,108.87,108.88,11517.0,109.11,109.22,108.87,108.88,11517.0
2025-05-05 11:10:00,108.92,109.0,108.77,108.82,5035.0,108.92,109.0,108.77,108.82,5035.0
2025-05-05 11:20:00,108.82,108.82,108.65,108.73,4755.0,108.82,108.82,108.65,108.73,4755.0
2025-05-05 11:30:00,108.73,108.73,108.47,108.68,3981.0,108.73,108.73,108.47,108.68,3981.0
2025-05-05 11:40:00,108.62,108.86,108.62,108.86,6175.0,108.62,108.86,108.62,108.86,6175.0
2025-05-05 11:50:00,108.86,108.96,108.7,108.73,11372.0,108.86,108.96,108.7,108.73,11372.0
2025-05-05 12:00:00,108.77,108.77,108.57,108.68,8040.0,108.77,108.77,108.57,108.68,8040.0
2025-05-05 12:10:00,108.68,108.77,108.64,108.7,30153.0,108.68,108.77,108.64,108.7,30153.0
2025-05-05 12:20:00,108.68,108.68,108.5,108.62,22801.0,108.68,108.68,108.5,108.62,22801.0
2025-05-05 12:30:00,108.59,108.66,108.5,108.5,6716.0,108.59,108.66,108.5,108.5,6716.0
2025-05-05 12:40:00,108.54,108.98,108.53,108.9,11317.0,108.54,108.98,108.53,108.9,11317.0
2025-05-05 12:50:00,108.9,109.0,108.9,109.0,6629.0,108.9,109.0,108.9,109.0,6629.0
2025-05-05 13:00:00,108.95,109.04,108.77,108.8,10703.0,108.95,109.04,108.77,108.8,10703.0
2025-05-05 13:10:00,108.81,109.0,108.8,108.94,18171.0,108.81,109.0,108.8,108.94,18171.0
2025-05-05 13:20:00,108.96,108.96,108.63,108.63,9873.0,108.96,108.96,108.63,108.63,9873.0
2025-05-05 13:30:00,108.62,108.96,108.58,108.91,11822.0,108.62,108.96,108.58,108.91,11822.0
2025-05-05 13:40:00,108.91,109.04,108.76,108.94,15299.0,108.91,109.04,108.76,108.94,15299.0
2025-05-05 13:50:00,108.96,109.06,108.9,108.9,16474.0,108.96,109.06,108.9,108.9,16474.0
2025-05-05 14:00:00,108.91,109.15,108.89,109.13,14416.0,108.91,109.15,108.89,109.13,14416.0
2025-05-05 14:10:00,109.14,109.21,109.06,109.14,19715.0,109.14,109.21,109.06,109.14,19715.0
2025-05-05 14:20:00,109.12,109.19,109.09,109.12,15806.0,109.12,109.19,109.09,109.12,15806.0
2025-05-05 14:30:00,109.12,109.16,109.05,109.09,10310.0,109.12,109.16,109.05,109.09,10310.0
2025-05-05 14:40:00,109.07,109.2,109.04,109.2,12266.0,109.07,109.2,109.04,109.2,12266.0
2025-05-05 14:50:00,109.19,109.19,108.98,109.0,16060.0,109.19,109.19,108.98,109.0,16060.0
2025-05-05 15:00:00,108.97,108.98,108.81,108.83,18717.0,108.97,108.98,108.81,108.83,18717.0
2025-05-05 15:10:00,108.83,108.96,108.73,108.89,19041.0,108.83,108.96,108.73,108.89,19041.0
2025-05-05 15:20:00,108.86,108.87,108.67,108.71,11910.0,108.86,108.87,108.67,108.71,11910.0
2025-05-05 15:30:00,108.69,108.85,108.65,108.69,22888.0,108.69,108.85,108.65,108.69,22888.0
2025-05-05 15:40:00,108.66,108.77,108.54,108.56,29364.0,108.66,108.77,108.54,108.56,29364.0
2025-05-05 15:50:00,108.6,108.82,108.32,108.39,146905.0,108.6,108.82,108.32,108.39,146905.0
2025-05-06 09:30:00,107.25,108.11,106.6,107.96,27170.0,107.25,108.11,106.6,107.96,27170.0
2025-05-06 09:40:00,107.95,108.21,107.41,107.55,6437.0,107.95,108.21,107.41,107.55,6437.0
2025-05-06 09:50:00,107.5,107.65,107.17,107.39,15645.0,107.5,107.65,107.17,107.39,15645.0
2025-05-06 10:00:00,107.42,107.42,106.98,107.05,46424.0,107.42,107.42,106.98,107.05,46424.0
2025-05-06 10:10:00,107.0,107.22,106.76,107.15,12291.0,107.0,107.22,106.76,107.15,12291.0
2025-05-06 10:20:00,107.22,107.29,106.8,107.03,17175.0,107.22,107.29,106.8,107.03,17175.0
2025-05-06 10:30:00,107.03,107.03,106.17,106.37,15275.0,107.03,107.03,106.17,106.37,15275.0
2025-05-06 10:40:00,106.4,106.41,105.89,106.01,10993.0,106.4,106.41,105.89,106.01,10993.0
2025-05-06 10:50:00,105.99,106.43,105.8,106.36,28582.0,105.99,106.43,105.8,106.36,28582.0
2025-05-06 11:00:00,106.36,106.59,106.21,106.26,30720.0,106.36,106.59,106.21,106.26,30720.0
2025-05-06 11:10:00,106.2,106.3,105.95,106.14,10222.0,106.2,106.3,105.95,106.14,10222.0
2025-05-06 11:20:00,106.15,106.52,106.03,106.52,15378.0,106.15,106.52,106.03,106.52,15378.0
2025-05-06 11:30:00,106.52,106.52,106.27,106.37,5867.0,106.52,106.52,106.27,106.37,5867.0
2025-05-06 11:40:00,106.42,106.49,106.24,106.36,10056.0,106.42,106.49,106.24,106.36,10056.0
2025-05-06 11:50:00,106.33,106.45,106.32,106.32,8638.0,106.33,106.45,106.32,106.32,8638.0
2025-05-06 12:00:00,106.38,106.53,106.32,106.39,10046.0,106.38,106.53,106.32,106.39,10046.0
2025-05-06 12:10:00,106.45,106.9,106.42,106.74,11349.0,106.45,106.9,106.42,106.74,11349.0
2025-05-06 12:20:00,106.83,106.84,106.45,106.72,9683.0,106.83,106.84,106.45,106.72,9683.0
2025-05-06 12:30:00,106.82,106.82,106.48,106.48,16710.0,106.82,106.82,106.48,106.48,16710.0
2025-05-06 12:40:00,106.47,106.47,105.89,106.03,7502.0,106.47,106.47,105.89,106.03,7502.0
2025-05-06 12:50:00,105.99,105.99,105.63,105.66,9420.0,105.99,105.99,105.63,105.66,9420.0
2025-05-06 13:00:00,105.7,105.81,105.5,105.55,15554.0,105.7,105.81,105.5,105.55,15554.0
2025-05-06 13:10:00,105.49,105.52,105.19,105.39,13667.0,105.49,105.52,105.19,105.39,13667.0
2025-05-06 13:20:00,105.39,105.39,104.76,104.95,16923.0,105.39,105.39,104.76,104.95,16923.0
2025-05-06 13:30:00,105.0,105.15,104.52,104.59,16830.0,105.0,105.15,104.52,104.59,16830.0
2025-05-06 13:40:00,104.63,104.84,104.59,104.67,27194.0,104.63,104.84,104.59,104.67,27194.0
2025-05-06 13:50:00,104.67,104.78,104.35,104.64,27687.0,104.67,104.78,104.35,104.64,27687.0
2025-05-06 14:00:00,104.61,105.19,104.55,105.06,40620.0,104.61,105.19,104.55,105.06,40620.0
2025-05-06 14:10:00,105.03,105.24,104.94,105.24,12358.0,105.03,105.24,104.94,105.24,12358.0
2025-05-06 14:20:00,105.29,105.35,105.2,105.3,11603.0,105.29,105.35,105.2,105.3,11603.0
2025-05-06 14:30:00,105.34,105.36,105.1,105.19,12979.0,105.34,105.36,105.1,105.19,12979.0
2025-05-06 14:40:00,105.23,105.37,105.16,105.3,21180.0,105.23,105.37,105.16,105.3,21180.0
2025-05-06 14:50:00,105.26,105.41,105.13,105.35,17791.0,105.26,105.41,105.13,105.35,17791.0
2025-05-06 15:00:00,105.35,105.35,104.99,105.03,21325.0,105.35,105.35,104.99,105.03,21325.0
2025-05-06 15:10:00,105.03,105.09,104.96,105.05,16921.0,105.03,105.09,104.96,105.05,16921.0
2025-05-06 15:20:00,105.04,105.14,104.84,105.09,31173.0,105.04,105.14,104.84,105.09,31173.0
2025-05-06 15:30:00,105.1,105.3,104.93,105.15,40511.0,105.1,105.3,104.93,105.15,40511.0
2025-05-06 15:40:00,105.1,105.5,105.1,105.45,51069.0,105.1,105.5,105.1,105.45,51069.0
2025-05-06 15:50:00,105.43,105.45,104.98,105.21,214636.0,105.43,105.45,104.98,105.21,214636.0
2025-05-07 09:30:00,106.69,107.48,105.96,106.48,63638.0,106.69,107.48,105.96,106.48,63638.0
2025-05-07 09:40:00,106.5,106.72,105.88,106.26,33068.0,106.5,106.72,105.88,106.26,33068.0
2025-05-07 09:50:00,106.22,106.22,105.71,106.04,20114.0,106.22,106.22,105.71,106.04,20114.0
2025-05-07 10:00:00,106.08,106.23,105.45,105.51,22889.0,106.08,106.23,105.45,105.51,22889.0
2025-05-07 10:10:00,105.58,105.97,105.21,105.95,15249.0,105.58,105.97,105.21,105.95,15249.0
2025-05-07 10:20:00,105.94,105.95,105.49,105.58,7558.0,105.94,105.95,105.49,105.58,7558.0
2025-05-07 10:30:00,105.63,105.76,105.54,105.71,16477.0,105.63,105.76,105.54,105.71,16477.0
2025-05-07 10:40:00,105.68,105.81,105.58,105.72,14675.0,105.68,105.81,105.58,105.72,14675.0
2025-05-07 10:50:00,105.63,105.63,104.88,104.99,8645.0,105.63,105.63,104.88,104.99,8645.0
2025-05-07 11:00:00,105.09,105.12,104.79,105.12,28109.0,105.09,105.12,104.79,105.12,28109.0
2025-05-07 11:10:00,105.07,105.19,104.79,105.14,20037.0,105.07,105.19,104.79,105.14,20037.0
2025-05-07 11:20:00,105.07,105.59,105.07,105.57,12059.0,105.07,105.59,105.07,105.57,12059.0
2025-05-07 11:30:00,105.5,105.89,105.5,105.84,10839.0,105.5,105.89,105.5,105.84,10839.0
2025-05-07 11:40:00,105.79,106.01,105.63,105.66,10252.0,105.79,106.01,105.63,105.66,10252.0
2025-05-07 11:50:00,105.61,106.01,105.61,105.98,11465.0,105.61,106.01,105.61,105.98,11465.0
2025-05-07 12:00:00,105.92,106.19,105.83,106.19,56571.0,105.92,106.19,105.83,106.19,56571.0
2025-05-07 12:10:00,106.14,106.17,105.9,106.17,43087.0,106.14,106.17,105.9,106.17,43087.0
2025-05-07 12:20:00,106.2,106.3,105.93,106.03,6179.0,106.2,106.3,105.93,106.03,6179.0
2025-05-07 12:30:00,106.04,106.38,106.03,106.33,8650.0,106.04,106.38,106.03,106.33,8650.0
2025-05-07 12:40:00,106.38,106.63,106.28,106.52,22568.0,106.38,106.63,106.28,106.52,22568.0
2025-05-07 12:50:00,106.5,106.86,106.46,106.69,8713.0,106.5,106.86,106.46,106.69,8713.0
2025-05-07 13:00:00,106.69,107.01,106.69,106.98,13882.0,106.69,107.01,106.69,106.98,13882.0
2025-05-07 13:10:00,106.98,107.12,106.92,107.02,7028.0,106.98,107.12,106.92,107.02,7028.0
2025-05-07 13:20:00,106.97,107.14,106.92,106.92,14424.0,106.97,107.14,106.92,106.92,14424.0
2025-05-07 13:30:00,106.97,107.02,106.85,106.88,7169.0,106.97,107.02,106.85,106.88,7169.0
2025-05-07 13:40:00,106.88,106.99,106.78,106.98,6764.0,106.88,106.99,106.78,106.98,6764.0
2025-05-07 13:50:00,106.98,106.98,106.41,106.48,12012.0,106.98,106.98,106.41,106.48,12012.0
2025-05-07 14:00:00,106.42,106.81,106.05,106.24,18331.0,106.42,106.81,106.05,106.24,18331.0
2025-05-07 14:10:00,106.14,106.35,106.05,106.23,9792.0,106.14,106.35,106.05,106.23,9792.0
2025-05-07 14:20:00,106.31,106.57,106.3,106.45,12908.0,106.31,106.57,106.3,106.45,12908.0
2025-05-07 14:30:00,106.49,106.82,106.4,106.82,15954.0,106.49,106.82,106.4,106.82,15954.0
2025-05-07 14:40:00,106.9,106.99,106.52,106.68,14560.0,106.9,106.99,106.52,106.68,14560.0
2025-05-07 14:50:00,106.69,107.21,106.45,107.15,16297.0,106.69,107.21,106.45,107.15,16297.0
2025-05-07 15:00:00,107.15,107.18,106.83,107.18,16430.0,107.15,107.18,106.83,107.18,16430.0
2025-05-07 15:10:00,107.14,107.27,106.9,107.27,19438.0,107.14,107.27,106.9,107.27,19438.0
2025-05-07 15:20:00,107.27,107.3,106.62,106.65,25394.0,107.27,107.3,106.62,106.65,25394.0
2025-05-07 15:30:00,106.62,106.91,106.52,106.91,27709.0,106.62,106.91,106.52,106.91,27709.0
2025-05-07 15:40:00,106.9,107.59,106.81,107.13,42956.0,106.9,107.59,106.81,107.13,42956.0
2025-05-07 15:50:00,107.09,107.6,106.85,107.5,220403.0,107.09,107.6,106.85,107.5,220403.0
2025-05-08 09:30:00,108.0,108.43,106.55,108.05,69951.0,108.0,108.43,106.55,108.05,69951.0
2025-05-08 09:40:00,108.18,108.58,108.09,108.47,41489.0,108.18,108.58,108.09,108.47,41489.0
2025-05-08 09:50:00,108.51,108.51,107.89,108.08,30360.0,108.51,108.51,107.89,108.08,30360.0
2025-05-08 10:00:00,108.09,108.27,107.8,108.19,62681.0,108.09,108.27,107.8,108.19,62681.0
2025-05-08 10:10:00,108.16,108.53,107.78,108.48,19912.0,108.16,108.53,107.78,108.48,19912.0
2025-05-08 10:20:00,108.63,109.01,108.47,108.99,12378.0,108.63,109.01,108.47,108.99,12378.0
2025-05-08 10:30:00,108.93,109.19,108.77,108.77,38449.0,108.93,109.19,108.77,108.77,38449.0
2025-05-08 10:40:00,108.73,108.82,108.53,108.71,19213.0,108.73,108.82,108.53,108.71,19213.0
2025-05-08 10:50:00,108.69,109.04,108.31,108.49,19102.0,108.69,109.04,108.31,108.49,19102.0
2025-05-08 11:00:00,108.53,108.84,108.32,108.76,15593.0,108.53,108.84,108.32,108.76,15593.0
2025-05-08 11:10:00,108.79,108.95,108.78,108.86,15994.0,108.79,108.95,108.78,108.86,15994.0
2025-05-08 11:20:00,108.86,109.29,108.78,109.1,22239.0,108.86,109.29,108.78,109.1,22239.0
2025-05-08 11:30:00,109.09,109.34,108.95,109.33,62550.0,109.09,109.34,108.95,109.33,62550.0
2025-05-08 11:40:00,109.4,109.84,109.36,109.63,47821.0,109.4,109.84,109.36,109.63,47821.0
2025-05-08 11:50:00,109.62,109.68,109.39,109.41,10444.0,109.62,109.68,109.39,109.41,10444.0
2025-05-08 12:00:00,109.41,109.61,109.31,109.45,20091.0,109.41,109.61,109.31,109.45,20091.0
2025-05-08 12:10:00,109.45,110.07,109.42,110.03,20207.0,109.45,110.07,109.42,110.03,20207.0
2025-05-08 12:20:00,110.03,110.21,109.93,109.95,22965.0,110.03,110.21,109.93,109.95,22965.0
2025-05-08 12:30:00,109.99,110.42,109.98,110.37,16530.0,109.99,110.42,109.98,110.37,16530.0
2025-05-08 12:40:00,110.38,110.65,110.3,110.58,15926.0,110.38,110.65,110.3,110.58,15926.0
2025-05-08 12:50:00,110.58,110.61,110.24,110.3,21402.0,110.58,110.61,110.24,110.3,21402.0
2025-05-08 13:00:00,110.3,110.39,109.96,110.01,18970.0,110.3,110.39,109.96,110.01,18970.0
2025-05-08 13:10:00,109.92,110.12,109.89,109.95,16200.0,109.92,110.12,109.89,109.95,16200.0
2025-05-08 13:20:00,109.96,109.96,109.75,109.78,14841.0,109.96,109.96,109.75,109.78,14841.0
2025-05-08 13:30:00,109.81,109.91,109.64,109.69,12072.0,109.81,109.91,109.64,109.69,12072.0
2025-05-08 13:40:00,109.66,109.68,109.34,109.49,13304.0,109.66,109.68,109.34,109.49,13304.0
2025-05-08 13:50:00,109.49,109.52,109.24,109.25,6064.0,109.49,109.52,109.24,109.25,6064.0
2025-05-08 14:00:00,109.23,109.45,109.23,109.42,19847.0,109.23,109.45,109.23,109.42,19847.0
2025-05-08 14:10:00,109.42,109.51,109.35,109.49,22509.0,109.42,109.51,109.35,109.49,22509.0
2025-05-08 14:20:00,109.5,109.55,109.32,109.33,19250.0,109.5,109.55,109.32,109.33,19250.0
2025-05-08 14:30:00,109.3,109.52,109.27,109.47,21566.0,109.3,109.52,109.27,109.47,21566.0
2025-05-08 14:40:00,109.43,109.52,109.3,109.51,17401.0,109.43,109.52,109.3,109.51,17401.0
2025-05-08 14:50:00,109.49,109.51,109.2,109.2,30886.0,109.49,109.51,109.2,109.2,30886.0
2025-05-08 15:00:00,109.17,109.18,109.04,109.16,19181.0,109.17,109.18,109.04,109.16,19181.0
2025-05-08 15:10:00,109.14,109.16,108.95,109.05,16248.0,109.14,109.16,108.95,109.05,16248.0
2025-05-08 15:20:00,109.07,109.37,109.04,109.29,20795.0,109.07,109.37,109.04,109.29,20795.0
2025-05-08 15:30:00,109.33,109.52,109.21,109.26,33312.0,109.33,109.52,109.21,109.26,33312.0
2025-05-08 15:40:00,109.22,109.24,108.9,108.95,30780.0,109.22,109.24,108.9,108.95,30780.0
2025-05-08 15:50:00,108.91,108.91,108.52,108.71,112256.0,108.91,108.91,108.52,108.71,112256.0
2025-05-09 09:30:00,108.96,109.86,108.55,108.74,21482.0,108.96,109.86,108.55,108.74,21482.0
2025-05-09 09:40:00,108.72,108.74,107.92,108.01,9657.0,108.72,108.74,107.92,108.01,9657.0
2025-05-09 09:50:00,108.07,108.21,107.63,107.77,6793.0,108.07,108.21,107.63,107.77,6793.0
2025-05-09 10:00:00,107.88,108.03,107.57,107.61,20189.0,107.88,108.03,107.57,107.61,20189.0
2025-05-09 10:10:00,107.66,107.88,107.36,107.62,24431.0,107.66,107.88,107.36,107.62,24431.0
2025-05-09 10:20:00,107.61,107.74,107.29,107.32,9191.0,107.61,107.74,107.29,107.32,9191.0
2025-05-09 10:30:00,107.31,107.61,107.18,107.52,10463.0,107.31,107.61,107.18,107.52,10463.0
2025-05-09 10:40:00,107.5,107.65,107.44,107.54,11299.0,107.5,107.65,107.44,107.54,11299.0
2025-05-09 10:50:00,107.5,107.68,107.33,107.39,9962.0,107.5,107.68,107.33,107.39,9962.0
2025-05-09 11:00:00,107.39,107.57,107.31,107.48,11179.0,107.39,107.57,107.31,107.48,11179.0
2025-05-09 11:10:00,107.47,107.49,107.17,107.37,4797.0,107.47,107.49,107.17,107.37,4797.0
2025-05-09 11:20:00,107.36,107.36,107.11,107.11,5531.0,107.36,107.36,107.11,107.11,5531.0
2025-05-09 11:30:00,107.09,107.31,107.05,107.21,2901.0,107.09,107.31,107.05,107.21,2901.0
2025-05-09 11:40:00,107.22,107.31,107.08,107.25,7457.0,107.22,107.31,107.08,107.25,7457.0
2025-05-09 11:50:00,107.24,107.49,107.24,107.35,6224.0,107.24,107.49,107.24,107.35,6224.0
2025-05-09 12:00:00,107.32,107.49,107.14,107.23,10134.0,107.32,107.49,107.14,107.23,10134.0
2025-05-09 12:10:00,107.24,107.34,107.07,107.32,7026.0,107.24,107.34,107.07,107.32,7026.0
2025-05-09 12:20:00,107.22,107.44,107.22,107.38,12209.0,107.22,107.44,107.22,107.38,12209.0
2025-05-09 12:30:00,107.39,107.56,107.3,107.39,10881.0,107.39,107.56,107.3,107.39,10881.0
2025-05-09 12:40:00,107.39,107.58,107.39,107.45,11939.0,107.39,107.58,107.39,107.45,11939.0
2025-05-09 12:50:00,107.46,107.64,107.41,107.49,7259.0,107.46,107.64,107.41,107.49,7259.0
2025-05-09 13:00:00,107.51,107.69,107.48,107.65,7731.0,107.51,107.69,107.48,107.65,7731.0
2025-05-09 13:10:00,107.58,107.87,107.56,107.86,14814.0,107.58,107.87,107.56,107.86,14814.0
2025-05-09 13:20:00,107.86,107.92,107.6,107.86,19214.0,107.86,107.92,107.6,107.86,19214.0
2025-05-09 13:30:00,107.84,107.97,107.75,107.97,10953.0,107.84,107.97,107.75,107.97,10953.0
2025-05-09 13:40:00,107.96,108.07,107.92,108.05,7891.0,107.96,108.07,107.92,108.05,7891.0
2025-05-09 13:50:00,108.06,108.06,107.93,108.01,12205.0,108.06,108.06,107.93,108.01,12205.0
2025-05-09 14:00:00,108.0,108.04,107.88,107.91,12357.0,108.0,108.04,107.88,107.91,12357.0
2025-05-09 14:10:00,107.86,107.97,107.71,107.82,17049.0,107.86,107.97,107.71,107.82,17049.0
2025-05-09 14:20:00,107.79,107.82,107.62,107.69,17152.0,107.79,107.82,107.62,107.69,17152.0
2025-05-09 14:30:00,107.69,107.7,107.4,107.42,17168.0,107.69,107.7,107.4,107.42,17168.0
2025-05-09 14:40:00,107.43,107.53,107.37,107.42,13926.0,107.43,107.53,107.37,107.42,13926.0
2025-05-09 14:50:00,107.41,107.66,107.31,107.63,40952.0,107.41,107.66,107.31,107.63,40952.0
2025-05-09 15:00:00,107.61,107.79,107.61,107.7,16277.0,107.61,107.79,107.61,107.7,16277.0
2025-05-09 15:10:00,107.7,107.82,107.65,107.7,16519.0,107.7,107.82,107.65,107.7,16519.0
2025-05-09 15:20:00,107.7,107.7,107.53,107.6,19381.0,107.7,107.7,107.53,107.6,19381.0
2025-05-09 15:30:00,107.55,107.58,107.3,107.34,29632.0,107.55,107.58,107.3,107.34,29632.0
2025-05-09 15:40:00,107.34,107.39,107.16,107.2,28780.0,107.34,107.39,107.16,107.2,28780.0
2025-05-09 15:50:00,107.21,107.21,106.79,106.92,188309.0,107.21,107.21,106.79,106.92,188309.0
2025-05-12 09:30:00,110.81,114.29,110.45,114.26,113946.0,110.81,114.29,110.45,114.26,113946.0
2025-05-12 09:40:00,114.44,114.84,113.17,113.24,53740.0,114.44,114.84,113.17,113.24,53740.0
2025-05-12 09:50:00,113.18,113.47,112.89,113.17,22979.0,113.18,113.47,112.89,113.17,22979.0
2025-05-12 10:00:00,113.15,114.37,113.15,113.85,46445.0,113.15,114.37,113.15,113.85,46445.0
2025-05-12 10:10:00,113.84,114.06,113.52,113.68,34485.0,113.84,114.06,113.52,113.68,34485.0
2025-05-12 10:20:00,113.68,113.92,113.04,113.09,30082.0,113.68,113.92,113.04,113.09,30082.0
2025-05-12 10:30:00,113.11,113.11,112.6,112.94,21676.0,113.11,113.11,112.6,112.94,21676.0
2025-05-12 10:40:00,112.9,113.72,112.75,113.53,13341.0,112.9,113.72,112.75,113.53,13341.0
2025-05-12 10:50:00,113.49,113.56,112.98,113.09,20539.0,113.49,113.56,112.98,113.09,20539.0
2025-05-12 11:00:00,113.11,113.21,112.93,112.97,22000.0,113.11,113.21,112.93,112.97,22000.0
2025-05-12 11:10:00,112.96,113.73,112.88,113.54,18778.0,112.96,113.73,112.88,113.54,18778.0
2025-05-12 11:20:00,113.52,113.59,113.04,113.44,21429.0,113.52,113.59,113.04,113.44,21429.0
2025-05-12 11:30:00,113.4,113.65,113.35,113.4,18612.0,113.4,113.65,113.35,113.4,18612.0
2025-05-12 11:40:00,113.37,113.46,113.24,113.41,13379.0,113.37,113.46,113.24,113.41,13379.0
2025-05-12 11:50:00,113.4,113.51,113.31,113.46,22542.0,113.4,113.51,113.31,113.46,22542.0
2025-05-12 12:00:00,113.49,114.01,113.45,113.96,21996.0,113.49,114.01,113.45,113.96,21996.0
2025-05-12 12:10:00,113.91,114.17,113.91,114.13,71962.0,113.91,114.17,113.91,114.13,71962.0
2025-05-12 12:20:00,114.14,114.38,114.02,114.1,119433.0,114.14,114.38,114.02,114.1,119433.0
2025-05-12 12:30:00,114.1,114.51,114.08,114.38,46986.0,114.1,114.51,114.08,114.38,46986.0
2025-05-12 12:40:00,114.34,114.59,114.18,114.48,19077.0,114.34,114.59,114.18,114.48,19077.0
2025-05-12 12:50:00,114.53,114.94,114.53,114.92,14510.0,114.53,114.94,114.53,114.92,14510.0
2025-05-12 13:00:00,114.95,115.3,114.8,115.29,28283.0,114.95,115.3,114.8,115.29,28283.0
2025-05-12 13:10:00,115.3,115.31,114.98,115.13,39074.0,115.3,115.31,114.98,115.13,39074.0
2025-05-12 13:20:00,115.11,115.27,114.98,115.07,23484.0,115.11,115.27,114.98,115.07,23484.0
2025-05-12 13:30:00,115.05,115.19,114.93,114.94,24765.0,115.05,115.19,114.93,114.94,24765.0
2025-05-12 13:40:00,114.9,115.28,114.89,115.09,27207.0,114.9,115.28,114.89,115.09,27207.0
2025-05-12 13:50:00,115.12,115.21,114.95,115.03,23344.0,115.12,115.21,114.95,115.03,23344.0
2025-05-12 14:00:00,115.05,115.26,114.88,114.98,31137.0,115.05,115.26,114.88,114.98,31137.0
2025-05-12 14:10:00,115.02,115.02,114.83,115.02,18966.0,115.02,115.02,114.83,115.02,18966.0
2025-05-12 14:20:00,115.03,115.08,114.78,115.07,31340.0,115.03,115.08,114.78,115.07,31340.0
2025-05-12 14:30:00,115.08,115.3,115.0,115.3,26246.0,115.08,115.3,115.0,115.3,26246.0
2025-05-12 14:40:00,115.3,115.33,115.13,115.18,17677.0,115.3,115.33,115.13,115.18,17677.0
2025-05-12 14:50:00,115.2,115.2,114.99,115.2,41110.0,115.2,115.2,114.99,115.2,41110.0
2025-05-12 15:00:00,115.23,115.45,115.14,115.27,23923.0,115.23,115.45,115.14,115.27,23923.0
2025-05-12 15:10:00,115.29,115.29,114.98,115.23,24104.0,115.29,115.29,114.98,115.23,24104.0
2025-05-12 15:20:00,115.25,115.33,115.14,115.18,23739.0,115.25,115.33,115.14,115.18,23739.0
2025-05-12 15:30:00,115.17,115.23,115.0,115.15,33418.0,115.17,115.23,115.0,115.15,33418.0
2025-05-12 15:40:00,115.16,115.24,115.01,115.2,60223.0,115.16,115.24,115.01,115.2,60223.0
2025-05-12 15:50:00,115.26,115.71,114.99,115.59,288222.0,115.26,115.71,114.99,115.59,288222.0
2025-05-13 09:30:00,115.43,116.52,115.08,115.46,55465.0,115.43,116.52,115.08,115.46,55465.0
2025-05-13 09:40:00,115.28,116.86,115.27,116.35,56972.0,115.28,116.86,115.27,116.35,56972.0
2025-05-13 09:50:00,116.43,116.88,116.19,116.57,33195.0,116.43,116.88,116.19,116.57,33195.0
2025-05-13 10:00:00,116.54,116.78,115.89,116.22,31165.0,116.54,116.78,115.89,116.22,31165.0
2025-05-13 10:10:00,116.22,116.28,115.76,115.89,45692.0,116.22,116.28,115.76,115.89,45692.0
2025-05-13 10:20:00,115.78,116.06,115.71,115.74,34273.0,115.78,116.06,115.71,115.74,34273.0
2025-05-13 10:30:00,115.79,116.08,115.69,115.98,25389.0,115.79,116.08,115.69,115.98,25389.0
2025-05-13 10:40:00,116.03,116.1,115.21,115.34,49036.0,116.03,116.1,115.21,115.34,49036.0
2025-05-13 10:50:00,115.37,115.61,115.3,115.61,46943.0,115.37,115.61,115.3,115.61,46943.0
2025-05-13 11:00:00,115.58,115.88,115.47,115.7,17789.0,115.58,115.88,115.47,115.7,17789.0
2025-05-13 11:10:00,115.76,115.86,115.42,115.48,46430.0,115.76,115.86,115.42,115.48,46430.0
2025-05-13 11:20:00,115.52,115.66,115.45,115.52,15755.0,115.52,115.66,115.45,115.52,15755.0
2025-05-13 11:30:00,115.54,115.82,115.49,115.78,9681.0,115.54,115.82,115.49,115.78,9681.0
2025-05-13 11:40:00,115.83,115.92,115.68,115.73,9643.0,115.83,115.92,115.68,115.73,9643.0
2025-05-13 11:50:00,115.63,115.66,115.24,115.28,29550.0,115.63,115.66,115.24,115.28,29550.0
2025-05-13 12:00:00,115.31,115.32,114.86,115.05,61459.0,115.31,115.32,114.86,115.05,61459.0
2025-05-13 12:10:00,115.06,115.38,115.06,115.28,22700.0,115.06,115.38,115.06,115.28,22700.0
2025-05-13 12:20:00,115.24,115.43,115.24,115.34,12269.0,115.24,115.43,115.24,115.34,12269.0
2025-05-13 12:30:00,115.34,115.39,115.22,115.34,10391.0,115.34,115.39,115.22,115.34,10391.0
2025-05-13 12:40:00,115.36,115.54,115.31,115.39,18419.0,115.36,115.54,115.31,115.39,18419.0
2025-05-13 12:50:00,115.33,115.37,115.14,115.24,11305.0,115.33,115.37,115.14,115.24,11305.0
2025-05-13 13:00:00,115.27,115.32,114.93,115.02,28904.0,115.27,115.32,114.93,115.02,28904.0
2025-05-13 13:10:00,115.01,115.1,114.81,115.09,29426.0,115.01,115.1,114.81,115.09,29426.0
2025-05-13 13:20:00,115.14,115.4,115.14,115.28,17725.0,115.14,115.4,115.14,115.28,17725.0
2025-05-13 13:30:00,115.28,115.5,115.26,115.36,18032.0,115.28,115.5,115.26,115.36,18032.0
2025-05-13 13:40:00,115.36,115.44,115.26,115.32,19662.0,115.36,115.44,115.26,115.32,19662.0
2025-05-13 13:50:00,115.37,115.46,115.18,115.24,37585.0,115.37,115.46,115.18,115.24,37585.0
2025-05-13 14:00:00,115.28,115.46,115.21,115.46,17973.0,115.28,115.46,115.21,115.46,17973.0
2025-05-13 14:10:00,115.44,115.74,115.44,115.73,17861.0,115.44,115.74,115.44,115.73,17861.0
2025-05-13 14:20:00,115.66,115.72,115.54,115.58,14171.0,115.66,115.72,115.54,115.58,14171.0
2025-05-13 14:30:00,115.58,115.82,115.55,115.79,19829.0,115.58,115.82,115.55,115.79,19829.0
2025-05-13 14:40:00,115.74,115.8,115.65,115.7,25777.0,115.74,115.8,115.65,115.7,25777.0
2025-05-13 14:50:00,115.7,115.83,115.65,115.77,16997.0,115.7,115.83,115.65,115.77,16997.0
2025-05-13 15:00:00,115.79,115.88,115.65,115.69,16659.0,115.79,115.88,115.65,115.69,16659.0
2025-05-13 15:10:00,115.7,115.85,115.61,115.62,34305.0,115.7,115.85,115.61,115.62,34305.0
2025-05-13 15:20:00,115.61,115.8,115.56,115.78,23959.0,115.61,115.8,115.56,115.78,23959.0
2025-05-13 15:30:00,115.78,115.86,115.47,115.58,47634.0,115.78,115.86,115.47,115.58,47634.0
2025-05-13 15:40:00,115.59,115.68,115.43,115.53,54543.0,115.59,115.68,115.43,115.53,54543.0
2025-05-13 15:50:00,115.53,115.59,115.36,115.46,500394.0,115.53,115.59,115.36,115.46,500394.0
2025-05-14 09:30:00,114.95,115.5,114.17,114.17,56203.0,114.95,115.5,114.17,114.17,56203.0
2025-05-14 09:40:00,114.17,114.4,113.55,113.59,48962.0,114.17,114.4,113.55,113.59,48962.0
2025-05-14 09:50:00,113.59,113.7,112.91,113.38,64360.0,113.59,113.7,112.91,113.38,64360.0
2025-05-14 10:00:00,113.38,113.4,112.24,112.26,54999.0,113.38,113.4,112.24,112.26,54999.0
2025-05-14 10:10:00,112.33,112.34,111.94,112.28,26012.0,112.33,112.34,111.94,112.28,26012.0
2025-05-14 10:20:00,112.37,112.52,112.25,112.27,26193.0,112.37,112.52,112.25,112.27,26193.0
2025-05-14 10:30:00,112.29,112.59,112.22,112.45,54821.0,112.29,112.59,112.22,112.45,54821.0
2025-05-14 10:40:00,112.47,112.74,112.4,112.45,31231.0,112.47,112.74,112.4,112.45,31231.0
2025-05-14 10:50:00,112.45,112.59,112.36,112.46,28010.0,112.45,112.59,112.36,112.46,28010.0
2025-05-14 11:00:00,112.42,112.46,111.69,111.69,22303.0,112.42,112.46,111.69,111.69,22303.0
2025-05-14 11:10:00,111.76,112.29,111.76,112.04,16491.0,111.76,112.29,111.76,112.04,16491.0
2025-05-14 11:20:00,112.08,112.4,112.07,112.31,13530.0,112.08,112.4,112.07,112.31,13530.0
2025-05-14 11:30:00,112.29,112.59,112.19,112.59,15978.0,112.29,112.59,112.19,112.59,15978.0
2025-05-14 11:40:00,112.58,112.8,112.48,112.75,21869.0,112.58,112.8,112.48,112.75,21869.0
2025-05-14 11:50:00,112.72,112.75,112.25,112.38,32430.0,112.72,112.75,112.25,112.38,32430.0
2025-05-14 12:00:00,112.33,112.54,112.2,112.53,15373.0,112.33,112.54,112.2,112.53,15373.0
2025-05-14 12:10:00,112.5,112.57,112.23,112.37,37439.0,112.5,112.57,112.23,112.37,37439.0
2025-05-14 12:20:00,112.42,112.52,112.3,112.4,48544.0,112.42,112.52,112.3,112.4,48544.0
2025-05-14 12:30:00,112.29,112.29,111.83,111.84,12140.0,112.29,112.29,111.83,111.84,12140.0
2025-05-14 12:40:00,111.83,112.03,111.82,111.95,20585.0,111.83,112.03,111.82,111.95,20585.0
2025-05-14 12:50:00,111.97,112.12,111.84,112.12,19025.0,111.97,112.12,111.84,112.12,19025.0
2025-05-14 13:00:00,112.08,112.09,111.92,111.92,20264.0,112.08,112.09,111.92,111.92,20264.0
2025-05-14 13:10:00,111.92,112.0,111.73,111.75,35005.0,111.92,112.0,111.73,111.75,35005.0
2025-05-14 13:20:00,111.74,111.91,111.61,111.89,37991.0,111.74,111.91,111.61,111.89,37991.0
2025-05-14 13:30:00,111.87,112.12,111.79,112.12,14561.0,111.87,112.12,111.79,112.12,14561.0
2025-05-14 13:40:00,112.13,112.13,111.89,112.0,23393.0,112.13,112.13,111.89,112.0,23393.0
2025-05-14 13:50:00,112.04,112.07,111.81,111.93,19234.0,112.04,112.07,111.81,111.93,19234.0
2025-05-14 14:00:00,111.97,111.98,111.73,111.81,27367.0,111.97,111.98,111.73,111.81,27367.0
2025-05-14 14:10:00,111.78,111.79,111.5,111.64,10940.0,111.78,111.79,111.5,111.64,10940.0
2025-05-14 14:20:00,111.64,111.71,111.39,111.4,15703.0,111.64,111.71,111.39,111.4,15703.0
2025-05-14 14:30:00,111.38,111.56,111.37,111.4,20767.0,111.38,111.56,111.37,111.4,20767.0
2025-05-14 14:40:00,111.45,111.51,111.34,111.44,22198.0,111.45,111.51,111.34,111.44,22198.0
2025-05-14 14:50:00,111.46,111.46,111.28,111.39,28290.0,111.46,111.46,111.28,111.39,28290.0
2025-05-14 15:00:00,111.41,111.53,111.32,111.47,34965.0,111.41,111.53,111.32,111.47,34965.0
2025-05-14 15:10:00,111.48,111.83,111.45,111.7,29223.0,111.48,111.83,111.45,111.7,29223.0
2025-05-14 15:20:00,111.66,111.8,111.5,111.66,57318.0,111.66,111.8,111.5,111.66,57318.0
2025-05-14 15:30:00,111.66,111.76,111.55,111.66,33841.0,111.66,111.76,111.55,111.66,33841.0
2025-05-14 15:40:00,111.65,111.71,111.49,111.54,82086.0,111.65,111.71,111.49,111.54,82086.0
2025-05-14 15:50:00,111.56,111.68,111.36,111.51,256422.0,111.56,111.68,111.36,111.51,256422.0
2025-05-15 09:30:00,111.28,111.51,109.81,109.91,32586.0,111.28,111.51,109.81,109.91,32586.0
2025-05-15 09:40:00,109.82,109.93,108.93,108.94,19204.0,109.82,109.93,108.93,108.94,19204.0
2025-05-15 09:50:00,108.99,109.65,108.95,109.48,85268.0,108.99,109.65,108.95,109.48,85268.0
2025-05-15 10:00:00,109.48,109.98,109.37,109.53,42417.0,109.48,109.98,109.37,109.53,42417.0
2025-05-15 10:10:00,109.58,110.43,109.56,110.43,26599.0,109.58,110.43,109.56,110.43,26599.0
2025-05-15 10:20:00,110.43,110.73,110.21,110.28,11886.0,110.43,110.73,110.21,110.28,11886.0
2025-05-15 10:30:00,110.27,110.76,110.13,110.76,29355.0,110.27,110.76,110.13,110.76,29355.0
2025-05-15 10:40:00,110.93,111.0,110.65,110.71,8897.0,110.93,111.0,110.65,110.71,8897.0
2025-05-15 10:50:00,110.65,110.76,110.39,110.71,12173.0,110.65,110.76,110.39,110.71,12173.0
2025-05-15 11:00:00,110.7,110.88,110.66,110.78,9216.0,110.7,110.88,110.66,110.78,9216.0
2025-05-15 11:10:00,110.77,111.14,110.74,111.04,10463.0,110.77,111.14,110.74,111.04,10463.0
2025-05-15 11:20:00,111.05,111.2,111.03,111.08,18355.0,111.05,111.2,111.03,111.08,18355.0
2025-05-15 11:30:00,111.13,111.26,111.04,111.04,18319.0,111.13,111.26,111.04,111.04,18319.0
2025-05-15 11:40:00,111.11,111.36,110.97,111.21,11284.0,111.11,111.36,110.97,111.21,11284.0
2025-05-15 11:50:00,111.19,111.31,111.18,111.27,9009.0,111.19,111.31,111.18,111.27,9009.0
2025-05-15 12:00:00,111.31,111.51,111.18,111.51,11270.0,111.31,111.51,111.18,111.51,11270.0
2025-05-15 12:10:00,111.48,111.5,111.19,111.24,6358.0,111.48,111.5,111.19,111.24,6358.0
2025-05-15 12:20:00,111.21,111.34,111.15,111.17,6580.0,111.21,111.34,111.15,111.17,6580.0
2025-05-15 12:30:00,111.16,111.48,111.16,111.48,15825.0,111.16,111.48,111.16,111.48,15825.0
2025-05-15 12:40:00,111.43,111.65,111.29,111.59,14041.0,111.43,111.65,111.29,111.59,14041.0
2025-05-15 12:50:00,111.64,111.82,111.59,111.81,16232.0,111.64,111.82,111.59,111.81,16232.0
2025-05-15 13:00:00,111.84,111.96,111.75,111.94,7867.0,111.84,111.96,111.75,111.94,7867.0
2025-05-15 13:10:00,111.91,112.02,111.77,112.02,9845.0,111.91,112.02,111.77,112.02,9845.0
2025-05-15 13:20:00,111.94,112.03,111.88,111.95,8400.0,111.94,112.03,111.88,111.95,8400.0
2025-05-15 13:30:00,111.98,112.08,111.88,111.98,20674.0,111.98,112.08,111.88,111.98,20674.0
2025-05-15 13:40:00,111.94,111.94,111.71,111.79,9210.0,111.94,111.94,111.71,111.79,9210.0
2025-05-15 13:50:00,111.8,111.88,111.64,111.81,16634.0,111.8,111.88,111.64,111.81,16634.0
2025-05-15 14:00:00,111.82,111.92,111.68,111.77,20219.0,111.82,111.92,111.68,111.77,20219.0
2025-05-15 14:10:00,111.72,111.9,111.7,111.73,16962.0,111.72,111.9,111.7,111.73,16962.0
2025-05-15 14:20:00,111.73,111.86,111.69,111.71,14744.0,111.73,111.86,111.69,111.71,14744.0
2025-05-15 14:30:00,111.72,111.94,111.71,111.84,11904.0,111.72,111.94,111.71,111.84,11904.0
2025-05-15 14:40:00,111.86,111.98,111.85,111.98,17251.0,111.86,111.98,111.85,111.98,17251.0
2025-05-15 14:50:00,111.95,112.15,111.95,112.14,26372.0,111.95,112.15,111.95,112.14,26372.0
2025-05-15 15:00:00,112.15,112.16,111.8,111.85,15626.0,112.15,112.16,111.8,111.85,15626.0
2025-05-15 15:10:00,111.81,112.01,111.73,111.95,30225.0,111.81,112.01,111.73,111.95,30225.0
2025-05-15 15:20:00,111.97,112.07,111.84,112.0,33893.0,111.97,112.07,111.84,112.0,33893.0
2025-05-15 15:30:00,112.02,112.24,111.99,112.08,35916.0,112.02,112.24,111.99,112.08,35916.0
2025-05-15 15:40:00,112.08,112.13,111.86,112.01,41667.0,112.08,112.13,111.86,112.01,41667.0
2025-05-15 15:50:00,112.04,112.4,111.99,112.35,192650.0,112.04,112.4,111.99,112.35,192650.0
2025-05-16 09:30:00,112.28,112.56,110.82,111.22,92778.0,112.28,112.56,110.82,111.22,92778.0
2025-05-16 09:40:00,111.35,112.12,111.09,112.12,24325.0,111.35,112.12,111.09,112.12,24325.0
2025-05-16 09:50:00,112.11,112.52,111.92,112.44,15900.0,112.11,112.52,111.92,112.44,15900.0
2025-05-16 10:00:00,112.28,112.47,111.82,111.95,23632.0,112.28,112.47,111.82,111.95,23632.0
2025-05-16 10:10:00,111.96,112.37,111.91,112.31,10997.0,111.96,112.37,111.91,112.31,10997.0
2025-05-16 10:20:00,112.35,112.62,112.35,112.5,5339.0,112.35,112.62,112.35,112.5,5339.0
2025-05-16 10:30:00,112.56,112.74,112.42,112.69,19380.0,112.56,112.74,112.42,112.69,19380.0
2025-05-16 10:40:00,112.7,112.89,112.57,112.66,12667.0,112.7,112.89,112.57,112.66,12667.0
2025-05-16 10:50:00,112.69,113.07,112.54,113.03,22501.0,112.69,113.07,112.54,113.03,22501.0
2025-05-16 11:00:00,113.0,113.11,112.83,112.97,14847.0,113.0,113.11,112.83,112.97,14847.0
2025-05-16 11:10:00,113.04,113.37,112.96,113.09,21587.0,113.04,113.37,112.96,113.09,21587.0
2025-05-16 11:20:00,113.14,113.17,113.06,113.13,8194.0,113.14,113.17,113.06,113.13,8194.0
2025-05-16 11:30:00,113.11,113.4,113.1,113.32,14664.0,113.11,113.4,113.1,113.32,14664.0
2025-05-16 11:40:00,113.32,113.38,113.17,113.19,11620.0,113.32,113.38,113.17,113.19,11620.0
2025-05-16 11:50:00,113.19,113.24,112.96,113.04,12414.0,113.19,113.24,112.96,113.04,12414.0
2025-05-16 12:00:00,113.02,113.16,112.99,113.16,29606.0,113.02,113.16,112.99,113.16,29606.0
2025-05-16 12:10:00,113.16,113.36,113.15,113.21,25872.0,113.16,113.36,113.15,113.21,25872.0
2025-05-16 12:20:00,113.26,113.34,113.18,113.23,13596.0,113.26,113.34,113.18,113.23,13596.0
2025-05-16 12:30:00,113.3,113.39,113.26,113.31,14372.0,113.3,113.39,113.26,113.31,14372.0
2025-05-16 12:40:00,113.32,113.35,113.09,113.09,15396.0,113.32,113.35,113.09,113.09,15396.0
2025-05-16 12:50:00,113.11,113.33,113.11,113.28,10907.0,113.11,113.33,113.11,113.28,10907.0
2025-05-16 13:00:00,113.26,113.48,113.23,113.36,24083.0,113.26,113.48,113.23,113.36,24083.0
2025-05-16 13:10:00,113.34,113.65,113.34,113.65,26108.0,113.34,113.65,113.34,113.65,26108.0
2025-05-16 13:20:00,113.6,113.74,113.37,113.42,12412.0,113.6,113.74,113.37,113.42,12412.0
2025-05-16 13:30:00,113.43,113.54,113.42,113.49,26956.0,113.43,113.54,113.42,113.49,26956.0
2025-05-16 13:40:00,113.48,113.61,113.45,113.51,7451.0,113.48,113.61,113.45,113.51,7451.0
2025-05-16 13:50:00,113.52,113.52,113.38,113.43,8558.0,113.52,113.52,113.38,113.43,8558.0
2025-05-16 14:00:00,113.42,113.47,113.37,113.45,8606.0,113.42,113.47,113.37,113.45,8606.0
2025-05-16 14:10:00,113.45,113.56,113.38,113.56,11465.0,113.45,113.56,113.38,113.56,11465.0
2025-05-16 14:20:00,113.55,113.68,113.49,113.58,15594.0,113.55,113.68,113.49,113.58,15594.0
2025-05-16 14:30:00,113.58,113.61,113.46,113.55,8838.0,113.58,113.61,113.46,113.55,8838.0
2025-05-16 14:40:00,113.53,113.8,113.53,113.71,57450.0,113.53,113.8,113.53,113.71,57450.0
2025-05-16 14:50:00,113.65,113.79,113.61,113.71,24788.0,113.65,113.79,113.61,113.71,24788.0
2025-05-16 15:00:00,113.71,113.83,113.7,113.79,13213.0,113.71,113.83,113.7,113.79,13213.0
2025-05-16 15:10:00,113.76,113.78,113.58,113.65,27316.0,113.76,113.78,113.58,113.65,27316.0
2025-05-16 15:20:00,113.63,113.7,113.57,113.69,23330.0,113.63,113.7,113.57,113.69,23330.0
2025-05-16 15:30:00,113.67,113.67,113.49,113.62,27337.0,113.67,113.67,113.49,113.62,27337.0
2025-05-16 15:40:00,113.62,113.62,113.48,113.54,40113.0,113.62,113.62,113.48,113.54,40113.0
2025-05-16 15:50:00,113.48,113.8,113.4,113.77,126675.0,113.48,113.8,113.4,113.77,126675.0
2025-05-19 09:30:00,112.5,113.3,112.03,112.96,47862.0,112.5,113.3,112.03,112.96,47862.0
2025-05-19 09:40:00,113.2,113.2,112.09,112.47,20741.0,113.2,113.2,112.09,112.47,20741.0
2025-05-19 09:50:00,112.49,112.84,112.23,112.51,18654.0,112.49,112.84,112.23,112.51,18654.0
2025-05-19 10:00:00,112.7,112.78,112.5,112.66,22082.0,112.7,112.78,112.5,112.66,22082.0
2025-05-19 10:10:00,112.75,113.08,112.5,113.01,19423.0,112.75,113.08,112.5,113.01,19423.0
2025-05-19 10:20:00,113.07,113.11,112.51,112.83,19478.0,113.07,113.11,112.51,112.83,19478.0
2025-05-19 10:30:00,112.83,113.08,112.73,113.08,25268.0,112.83,113.08,112.73,113.08,25268.0
2025-05-19 10:40:00,113.04,113.05,112.75,112.82,9870.0,113.04,113.05,112.75,112.82,9870.0
2025-05-19 10:50:00,112.83,113.15,112.81,113.13,20182.0,112.83,113.15,112.81,113.13,20182.0
2025-05-19 11:00:00,113.18,113.29,113.07,113.16,10896.0,113.18,113.29,113.07,113.16,10896.0
2025-05-19 11:10:00,113.12,113.32,113.06,113.32,11066.0,113.12,113.32,113.06,113.32,11066.0
2025-05-19 11:20:00,113.3,113.31,113.11,113.12,6385.0,113.3,113.31,113.11,113.12,6385.0
2025-05-19 11:30:00,113.12,113.16,112.76,112.85,9275.0,113.12,113.16,112.76,112.85,9275.0
2025-05-19 11:40:00,112.91,112.99,112.81,112.87,12520.0,112.91,112.99,112.81,112.87,12520.0
2025-05-19 11:50:00,112.87,113.0,112.82,113.0,17779.0,112.87,113.0,112.82,113.0,17779.0
2025-05-19 12:00:00,112.99,112.99,112.85,112.97,14059.0,112.99,112.99,112.85,112.97,14059.0
2025-05-19 12:10:00,112.95,113.15,112.95,112.99,13053.0,112.95,113.15,112.95,112.99,13053.0
2025-05-19 12:20:00,112.99,113.06,112.93,113.01,23528.0,112.99,113.06,112.93,113.01,23528.0
2025-05-19 12:30:00,113.0,113.07,112.91,113.02,32236.0,113.0,113.07,112.91,113.02,32236.0
2025-05-19 12:40:00,113.01,113.06,112.84,113.02,10589.0,113.01,113.06,112.84,113.02,10589.0
2025-05-19 12:50:00,113.05,113.18,112.97,113.16,9614.0,113.05,113.18,112.97,113.16,9614.0
2025-05-19 13:00:00,113.15,113.28,113.11,113.19,9369.0,113.15,113.28,113.11,113.19,9369.0
2025-05-19 13:10:00,113.21,113.23,113.05,113.15,11660.0,113.21,113.23,113.05,113.15,11660.0
2025-05-19 13:20:00,113.14,113.4,113.12,113.21,23683.0,113.14,113.4,113.12,113.21,23683.0
2025-05-19 13:30:00,113.25,113.34,113.17,113.3,13117.0,113.25,113.34,113.17,113.3,13117.0
2025-05-19 13:40:00,113.34,113.47,113.2,113.2,11432.0,113.34,113.47,113.2,113.2,11432.0
2025-05-19 13:50:00,113.2,113.26,113.03,113.07,13939.0,113.2,113.26,113.03,113.07,13939.0
2025-05-19 14:00:00,113.07,113.26,113.03,113.19,15479.0,113.07,113.26,113.03,113.19,15479.0
2025-05-19 14:10:00,113.21,113.25,113.07,113.1,9927.0,113.21,113.25,113.07,113.1,9927.0
2025-05-19 14:20:00,113.1,113.15,113.0,113.05,15406.0,113.1,113.15,113.0,113.05,15406.0
2025-05-19 14:30:00,113.05,113.22,113.05,113.16,17019.0,113.05,113.22,113.05,113.16,17019.0
2025-05-19 14:40:00,113.14,113.16,113.04,113.05,9989.0,113.14,113.16,113.04,113.05,9989.0
2025-05-19 14:50:00,113.08,113.15,113.02,113.05,14613.0,113.08,113.15,113.02,113.05,14613.0
2025-05-19 15:00:00,113.06,113.13,112.97,113.06,23729.0,113.06,113.13,112.97,113.06,23729.0
2025-05-19 15:10:00,113.05,113.05,112.95,113.0,18086.0,113.05,113.05,112.95,113.0,18086.0
2025-05-19 15:20:00,112.98,113.06,112.98,113.04,32528.0,112.98,113.06,112.98,113.04,32528.0
2025-05-19 15:30:00,113.05,113.15,112.96,113.02,114532.0,113.05,113.15,112.96,113.02,114532.0
2025-05-19 15:40:00,112.99,113.04,112.93,112.98,62162.0,112.99,113.04,112.93,112.98,62162.0
2025-05-19 15:50:00,113.0,113.47,112.94,113.39,248772.0,113.0,113.47,112.94,113.39,248772.0
2025-05-20 09:30:00,113.45,113.5,112.66,113.15,42571.0,113.45,113.5,112.66,113.15,42571.0
2025-05-20 09:40:00,113.21,113.46,113.08,113.21,22247.0,113.21,113.46,113.08,113.21,22247.0
2025-05-20 09:50:00,113.33,113.4,113.1,113.21,17697.0,113.33,113.4,113.1,113.21,17697.0
2025-05-20 10:00:00,113.16,113.57,113.13,113.44,80317.0,113.16,113.57,113.13,113.44,80317.0
2025-05-20 10:10:00,113.42,113.64,113.37,113.63,26615.0,113.42,113.64,113.37,113.63,26615.0
2025-05-20 10:20:00,113.63,113.68,113.43,113.56,28754.0,113.63,113.68,113.43,113.56,28754.0
2025-05-20 10:30:00,113.54,113.89,113.53,113.79,16167.0,113.54,113.89,113.53,113.79,16167.0
2025-05-20 10:40:00,113.83,113.84,113.45,113.48,13356.0,113.83,113.84,113.45,113.48,13356.0
2025-05-20 10:50:00,113.48,113.51,113.31,113.34,69683.0,113.48,113.51,113.31,113.34,69683.0
2025-05-20 11:00:00,113.28,113.42,113.23,113.32,18817.0,113.28,113.42,113.23,113.32,18817.0
2025-05-20 11:10:00,113.37,113.79,113.37,113.77,21612.0,113.37,113.79,113.37,113.77,21612.0
2025-05-20 11:20:00,113.79,114.14,113.79,113.87,18163.0,113.79,114.14,113.79,113.87,18163.0
2025-05-20 11:30:00,113.86,114.12,113.8,114.08,6445.0,113.86,114.12,113.8,114.08,6445.0
2025-05-20 11:40:00,114.03,114.07,113.73,113.79,4283.0,114.03,114.07,113.73,113.79,4283.0
2025-05-20 11:50:00,113.79,113.83,113.46,113.5,10671.0,113.79,113.83,113.46,113.5,10671.0
2025-05-20 12:00:00,113.41,113.53,113.39,113.44,10261.0,113.41,113.53,113.39,113.44,10261.0
2025-05-20 12:10:00,113.48,113.65,113.42,113.51,33575.0,113.48,113.65,113.42,113.51,33575.0
2025-05-20 12:20:00,113.47,113.6,113.47,113.54,14768.0,113.47,113.6,113.47,113.54,14768.0
2025-05-20 12:30:00,113.55,113.56,113.35,113.47,10260.0,113.55,113.56,113.35,113.47,10260.0
2025-05-20 12:40:00,113.47,113.58,113.3,113.5,17801.0,113.47,113.58,113.3,113.5,17801.0
2025-05-20 12:50:00,113.5,113.57,113.47,113.52,7378.0,113.5,113.57,113.47,113.52,7378.0
2025-05-20 13:00:00,113.5,113.7,113.5,113.66,11883.0,113.5,113.7,113.5,113.66,11883.0
2025-05-20 13:10:00,113.66,113.81,113.64,113.73,15053.0,113.66,113.81,113.64,113.73,15053.0
2025-05-20 13:20:00,113.7,113.83,113.69,113.82,8847.0,113.7,113.83,113.69,113.82,8847.0
2025-05-20 13:30:00,113.8,113.93,113.75,113.87,38480.0,113.8,113.93,113.75,113.87,38480.0
2025-05-20 13:40:00,113.93,113.97,113.82,113.88,12560.0,113.93,113.97,113.82,113.88,12560.0
2025-05-20 13:50:00,113.9,114.02,113.88,113.97,15798.0,113.9,114.02,113.88,113.97,15798.0
2025-05-20 14:00:00,113.98,114.1,113.96,114.02,14981.0,113.98,114.1,113.96,114.02,14981.0
2025-05-20 14:10:00,114.03,114.1,113.94,113.94,41058.0,114.03,114.1,113.94,113.94,41058.0
2025-05-20 14:20:00,113.93,113.93,113.45,113.55,19055.0,113.93,113.93,113.45,113.55,19055.0
2025-05-20 14:30:00,113.45,113.54,113.36,113.49,18169.0,113.45,113.54,113.36,113.49,18169.0
2025-05-20 14:40:00,113.45,113.57,113.39,113.55,23136.0,113.45,113.57,113.39,113.55,23136.0
2025-05-20 14:50:00,113.56,113.59,113.36,113.39,24324.0,113.56,113.59,113.36,113.39,24324.0
2025-05-20 15:00:00,113.37,113.37,113.13,113.2,17085.0,113.37,113.37,113.13,113.2,17085.0
2025-05-20 15:10:00,113.2,113.26,113.14,113.21,22005.0,113.2,113.26,113.14,113.21,22005.0
2025-05-20 15:20:00,113.19,113.28,113.16,113.25,26987.0,113.19,113.28,113.16,113.25,26987.0
2025-05-20 15:30:00,113.25,113.43,113.25,113.35,31644.0,113.25,113.43,113.25,113.35,31644.0
2025-05-20 15:40:00,113.37,113.4,113.04,113.04,59543.0,113.37,113.4,113.04,113.04,59543.0
2025-05-20 15:50:00,113.03,113.51,112.97,113.48,287628.0,113.03,113.51,112.97,113.48,287628.0
2025-05-21 09:30:00,112.0,112.61,110.6,110.88,56668.0,112.0,112.61,110.6,110.88,56668.0
2025-05-21 09:40:00,110.93,111.03,110.07,110.27,45639.0,110.93,111.03,110.07,110.27,45639.0
2025-05-21 09:50:00,110.34,110.42,110.05,110.37,19797.0,110.34,110.42,110.05,110.37,19797.0
2025-05-21 10:00:00,110.36,110.88,110.28,110.7,36344.0,110.36,110.88,110.28,110.7,36344.0
2025-05-21 10:10:00,110.64,110.74,110.43,110.48,34964.0,110.64,110.74,110.43,110.48,34964.0
2025-05-21 10:20:00,110.47,110.71,110.47,110.64,21906.0,110.47,110.71,110.47,110.64,21906.0
2025-05-21 10:30:00,110.68,110.99,110.62,110.71,24046.0,110.68,110.99,110.62,110.71,24046.0
2025-05-21 10:40:00,110.72,110.92,110.51,110.63,26505.0,110.72,110.92,110.51,110.63,26505.0
2025-05-21 10:50:00,110.66,110.74,110.34,110.71,12412.0,110.66,110.74,110.34,110.71,12412.0
2025-05-21 11:00:00,110.71,110.91,110.64,110.91,17713.0,110.71,110.91,110.64,110.91,17713.0
2025-05-21 11:10:00,110.87,111.0,110.69,110.78,20190.0,110.87,111.0,110.69,110.78,20190.0
2025-05-21 11:20:00,110.78,110.79,110.44,110.57,22012.0,110.78,110.79,110.44,110.57,22012.0
2025-05-21 11:30:00,110.57,110.76,110.53,110.66,27560.0,110.57,110.76,110.53,110.66,27560.0
2025-05-21 11:40:00,110.68,110.75,110.54,110.64,13608.0,110.68,110.75,110.54,110.64,13608.0
2025-05-21 11:50:00,110.65,110.93,110.65,110.88,18034.0,110.65,110.93,110.65,110.88,18034.0
2025-05-21 12:00:00,110.88,111.03,110.76,111.03,32789.0,110.88,111.03,110.76,111.03,32789.0
2025-05-21 12:10:00,111.02,111.05,110.88,110.91,18565.0,111.02,111.05,110.88,110.91,18565.0
2025-05-21 12:20:00,110.92,111.12,110.88,111.09,19336.0,110.92,111.12,110.88,111.09,19336.0
2025-05-21 12:30:00,111.1,111.2,111.05,111.05,9982.0,111.1,111.2,111.05,111.05,9982.0
2025-05-21 12:40:00,111.08,111.17,110.99,111.15,25610.0,111.08,111.17,110.99,111.15,25610.0
2025-05-21 12:50:00,111.14,111.27,110.94,111.01,47756.0,111.14,111.27,110.94,111.01,47756.0
2025-05-21 13:00:00,111.01,111.12,110.93,110.99,36942.0,111.01,111.12,110.93,110.99,36942.0
2025-05-21 13:10:00,110.94,110.95,110.43,110.47,28895.0,110.94,110.95,110.43,110.47,28895.0
2025-05-21 13:20:00,110.47,110.47,110.09,110.19,36800.0,110.47,110.47,110.09,110.19,36800.0
2025-05-21 13:30:00,110.19,110.63,110.05,110.59,46052.0,110.19,110.63,110.05,110.59,46052.0
2025-05-21 13:40:00,110.59,110.7,110.48,110.57,39066.0,110.59,110.7,110.48,110.57,39066.0
2025-05-21 13:50:00,110.57,110.6,110.0,110.01,41777.0,110.57,110.6,110.0,110.01,41777.0
2025-05-21 14:00:00,110.04,110.09,109.44,109.71,68376.0,110.04,110.09,109.44,109.71,68376.0
2025-05-21 14:10:00,109.66,109.75,109.51,109.52,29171.0,109.66,109.75,109.51,109.52,29171.0
2025-05-21 14:20:00,109.48,109.68,109.34,109.56,21387.0,109.48,109.68,109.34,109.56,21387.0
2025-05-21 14:30:00,109.53,109.87,109.53,109.74,18493.0,109.53,109.87,109.53,109.74,18493.0
2025-05-21 14:40:00,109.75,109.9,109.58,109.59,31401.0,109.75,109.9,109.58,109.59,31401.0
2025-05-21 14:50:00,109.56,109.66,109.48,109.57,45610.0,109.56,109.66,109.48,109.57,45610.0
2025-05-21 15:00:00,109.59,109.7,109.4,109.42,22753.0,109.59,109.7,109.4,109.42,22753.0
2025-05-21 15:10:00,109.4,109.57,109.31,109.34,88502.0,109.4,109.57,109.31,109.34,88502.0
2025-05-21 15:20:00,109.31,109.39,109.02,109.04,35762.0,109.31,109.39,109.02,109.04,35762.0
2025-05-21 15:30:00,109.03,109.19,108.97,109.07,64051.0,109.03,109.19,108.97,109.07,64051.0
2025-05-21 15:40:00,109.11,109.17,108.92,108.96,65413.0,109.11,109.17,108.92,108.96,65413.0
2025-05-21 15:50:00,108.99,109.04,108.7,108.88,250166.0,108.99,109.04,108.7,108.88,250166.0
2025-05-22 09:30:00,108.36,108.99,107.96,108.51,52137.0,108.36,108.99,107.96,108.51,52137.0
2025-05-22 09:40:00,108.62,108.72,107.99,108.26,21711.0,108.62,108.72,107.99,108.26,21711.0
2025-05-22 09:50:00,108.27,108.97,108.19,108.97,44688.0,108.27,108.97,108.19,108.97,44688.0
2025-05-22 10:00:00,108.97,109.53,108.85,109.43,27040.0,108.97,109.53,108.85,109.43,27040.0
2025-05-22 10:10:00,109.33,109.72,109.31,109.66,21426.0,109.33,109.72,109.31,109.66,21426.0
2025-05-22 10:20:00,109.64,109.64,109.14,109.17,9887.0,109.64,109.64,109.14,109.17,9887.0
2025-05-22 10:30:00,109.13,109.2,108.99,109.09,19798.0,109.13,109.2,108.99,109.09,19798.0
2025-05-22 10:40:00,109.04,109.26,108.86,109.19,20351.0,109.04,109.26,108.86,109.19,20351.0
2025-05-22 10:50:00,109.2,109.23,109.03,109.23,14554.0,109.2,109.23,109.03,109.23,14554.0
2025-05-22 11:00:00,109.26,109.36,109.08,109.32,9248.0,109.26,109.36,109.08,109.32,9248.0
2025-05-22 11:10:00,109.32,109.35,108.9,108.97,14044.0,109.32,109.35,108.9,108.97,14044.0
2025-05-22 11:20:00,108.97,109.04,108.85,108.88,13300.0,108.97,109.04,108.85,108.88,13300.0
2025-05-22 11:30:00,108.85,109.24,108.81,109.0,74564.0,108.85,109.24,108.81,109.0,74564.0
2025-05-22 11:40:00,108.98,109.27,108.97,109.13,32292.0,108.98,109.27,108.97,109.13,32292.0
2025-05-22 11:50:00,109.13,109.34,109.13,109.24,8416.0,109.13,109.34,109.13,109.24,8416.0
2025-05-22 12:00:00,109.28,109.42,109.26,109.37,9871.0,109.28,109.42,109.26,109.37,9871.0
2025-05-22 12:10:00,109.42,109.6,109.42,109.46,11569.0,109.42,109.6,109.42,109.46,11569.0
2025-05-22 12:20:00,109.44,109.5,109.41,109.49,6992.0,109.44,109.5,109.41,109.49,6992.0
2025-05-22 12:30:00,109.51,109.51,109.21,109.23,11012.0,109.51,109.51,109.21,109.23,11012.0
2025-05-22 12:40:00,109.24,109.25,109.04,109.13,9104.0,109.24,109.25,109.04,109.13,9104.0
2025-05-22 12:50:00,109.07,109.12,108.95,108.95,5672.0,109.07,109.12,108.95,108.95,5672.0
2025-05-22 13:00:00,108.93,108.98,108.86,108.96,8523.0,108.93,108.98,108.86,108.96,8523.0
2025-05-22 13:10:00,108.96,109.41,108.96,109.35,11615.0,108.96,109.41,108.96,109.35,11615.0
2025-05-22 13:20:00,109.38,109.66,109.36,109.57,11646.0,109.38,109.66,109.36,109.57,11646.0
2025-05-22 13:30:00,109.56,109.93,109.56,109.84,17647.0,109.56,109.93,109.56,109.84,17647.0
2025-05-22 13:40:00,109.87,109.94,109.79,109.93,8484.0,109.87,109.94,109.79,109.93,8484.0
2025-05-22 13:50:00,109.95,110.15,109.89,109.99,49594.0,109.95,110.15,109.89,109.99,49594.0
2025-05-22 14:00:00,109.96,110.1,109.93,110.06,21457.0,109.96,110.1,109.93,110.06,21457.0
2025-05-22 14:10:00,110.03,110.07,109.96,109.99,20971.0,110.03,110.07,109.96,109.99,20971.0
2025-05-22 14:20:00,109.99,110.08,109.9,109.91,22315.0,109.99,110.08,109.9,109.91,22315.0
2025-05-22 14:30:00,109.9,109.9,109.63,109.65,5999.0,109.9,109.9,109.63,109.65,5999.0
2025-05-22 14:40:00,109.64,109.76,109.6,109.72,10391.0,109.64,109.76,109.6,109.72,10391.0
2025-05-22 14:50:00,109.71,109.8,109.7,109.77,12490.0,109.71,109.8,109.7,109.77,12490.0
2025-05-22 15:00:00,109.77,109.91,109.72,109.82,14403.0,109.77,109.91,109.72,109.82,14403.0
2025-05-22 15:10:00,109.81,109.93,109.81,109.84,18651.0,109.81,109.93,109.81,109.84,18651.0
2025-05-22 15:20:00,109.84,110.05,109.84,110.05,39197.0,109.84,110.05,109.84,110.05,39197.0
2025-05-22 15:30:00,110.07,110.15,110.03,110.08,31116.0,110.07,110.15,110.03,110.08,31116.0
2025-05-22 15:40:00,110.07,110.08,109.8,109.95,65713.0,110.07,110.08,109.8,109.95,65713.0
2025-05-22 15:50:00,109.96,110.19,109.66,109.68,156265.0,109.96,110.19,109.66,109.68,156265.0
2025-05-23 09:30:00,107.78,109.06,107.07,107.7,66448.0,107.78,109.06,107.07,107.7,66448.0
2025-05-23 09:40:00,107.65,107.87,107.41,107.69,29051.0,107.65,107.87,107.41,107.69,29051.0
2025-05-23 09:50:00,107.65,107.96,107.47,107.81,14243.0,107.65,107.96,107.47,107.81,14243.0
2025-05-23 10:00:00,107.68,107.9,107.47,107.47,23545.0,107.68,107.9,107.47,107.47,23545.0
2025-05-23 10:10:00,107.46,107.62,107.24,107.24,19679.0,107.46,107.62,107.24,107.24,19679.0
2025-05-23 10:20:00,107.2,107.35,107.08,107.14,13749.0,107.2,107.35,107.08,107.14,13749.0
2025-05-23 10:30:00,107.14,107.5,107.14,107.29,24842.0,107.14,107.5,107.14,107.29,24842.0
2025-05-23 10:40:00,107.34,107.75,107.33,107.58,14636.0,107.34,107.75,107.33,107.58,14636.0
2025-05-23 10:50:00,107.63,107.63,107.24,107.31,10840.0,107.63,107.63,107.24,107.31,10840.0
2025-05-23 11:00:00,107.31,107.5,107.22,107.23,11044.0,107.31,107.5,107.22,107.23,11044.0
2025-05-23 11:10:00,107.32,107.52,107.23,107.43,12027.0,107.32,107.52,107.23,107.43,12027.0
2025-05-23 11:20:00,107.42,107.73,107.4,107.7,16955.0,107.42,107.73,107.4,107.7,16955.0
2025-05-23 11:30:00,107.73,108.07,107.73,107.97,13308.0,107.73,108.07,107.73,107.97,13308.0
2025-05-23 11:40:00,108.0,108.1,107.93,108.05,21729.0,108.0,108.1,107.93,108.05,21729.0
2025-05-23 11:50:00,108.04,108.06,107.74,107.82,10462.0,108.04,108.06,107.74,107.82,10462.0
2025-05-23 12:00:00,107.77,107.85,107.55,107.57,29740.0,107.77,107.85,107.55,107.57,29740.0
2025-05-23 12:10:00,107.5,107.61,107.45,107.46,6696.0,107.5,107.61,107.45,107.46,6696.0
2025-05-23 12:20:00,107.48,107.76,107.47,107.7,7898.0,107.48,107.76,107.47,107.7,7898.0
2025-05-23 12:30:00,107.72,107.74,107.44,107.72,16387.0,107.72,107.74,107.44,107.72,16387.0
2025-05-23 12:40:00,107.71,107.75,107.57,107.64,5952.0,107.71,107.75,107.57,107.64,5952.0
2025-05-23 12:50:00,107.63,107.82,107.6,107.73,7017.0,107.63,107.82,107.6,107.73,7017.0
2025-05-23 13:00:00,107.78,107.9,107.68,107.83,6866.0,107.78,107.9,107.68,107.83,6866.0
2025-05-23 13:10:00,107.8,108.11,107.8,108.1,12853.0,107.8,108.11,107.8,108.1,12853.0
2025-05-23 13:20:00,108.1,108.2,108.05,108.06,7788.0,108.1,108.2,108.05,108.06,7788.0
2025-05-23 13:30:00,108.05,108.4,107.99,108.29,20090.0,108.05,108.4,107.99,108.29,20090.0
2025-05-23 13:40:00,108.25,108.56,108.21,108.5,19207.0,108.25,108.56,108.21,108.5,19207.0
2025-05-23 13:50:00,108.57,108.57,108.27,108.41,8233.0,108.57,108.57,108.27,108.41,8233.0
2025-05-23 14:00:00,108.35,108.56,108.35,108.48,8412.0,108.35,108.56,108.35,108.48,8412.0
2025-05-23 14:10:00,108.44,108.6,108.41,108.51,12100.0,108.44,108.6,108.41,108.51,12100.0
2025-05-23 14:20:00,108.49,108.6,108.46,108.49,18841.0,108.49,108.6,108.46,108.49,18841.0
2025-05-23 14:30:00,108.54,108.69,108.51,108.51,11000.0,108.54,108.69,108.51,108.51,11000.0
2025-05-23 14:40:00,108.53,108.58,108.4,108.55,8061.0,108.53,108.58,108.4,108.55,8061.0
2025-05-23 14:50:00,108.56,108.56,108.44,108.5,12008.0,108.56,108.56,108.44,108.5,12008.0
2025-05-23 15:00:00,108.5,108.58,108.38,108.54,32685.0,108.5,108.58,108.38,108.54,32685.0
2025-05-23 15:10:00,108.56,108.68,108.52,108.55,25077.0,108.56,108.68,108.52,108.55,25077.0
2025-05-23 15:20:00,108.52,108.53,108.3,108.36,10575.0,108.52,108.53,108.3,108.36,10575.0
2025-05-23 15:30:00,108.37,108.63,108.37,108.61,16383.0,108.37,108.63,108.37,108.61,16383.0
2025-05-23 15:40:00,108.6,108.74,108.56,108.61,26995.0,108.6,108.74,108.56,108.61,26995.0
2025-05-23 15:50:00,108.6,108.65,108.33,108.51,164044.0,108.6,108.65,108.33,108.51,164044.0
2025-05-27 09:30:00,110.75,110.85,109.96,110.77,58070.0,110.75,110.85,109.96,110.77,58070.0
2025-05-27 09:40:00,110.73,111.15,110.7,110.85,23420.0,110.73,111.15,110.7,110.85,23420.0
2025-05-27 09:50:00,110.92,111.0,110.68,110.83,51912.0,110.92,111.0,110.68,110.83,51912.0
2025-05-27 10:00:00,110.66,110.81,110.53,110.61,22280.0,110.66,110.81,110.53,110.61,22280.0
2025-05-27 10:10:00,110.63,111.21,110.62,111.06,19373.0,110.63,111.21,110.62,111.06,19373.0
2025-05-27 10:20:00,111.11,111.45,111.0,111.08,25049.0,111.11,111.45,111.0,111.08,25049.0
2025-05-27 10:30:00,111.1,111.24,111.04,111.13,17963.0,111.1,111.24,111.04,111.13,17963.0
2025-05-27 10:40:00,111.1,111.37,111.02,111.33,11207.0,111.1,111.37,111.02,111.33,11207.0
2025-05-27 10:50:00,111.34,111.4,111.17,111.2,10870.0,111.34,111.4,111.17,111.2,10870.0
2025-05-27 11:00:00,111.18,111.2,111.06,111.15,12706.0,111.18,111.2,111.06,111.15,12706.0
2025-05-27 11:10:00,111.16,111.4,111.14,111.3,25710.0,111.16,111.4,111.14,111.3,25710.0
2025-05-27 11:20:00,111.35,111.35,111.27,111.33,6457.0,111.35,111.35,111.27,111.33,6457.0
2025-05-27 11:30:00,111.34,111.54,111.33,111.48,10415.0,111.34,111.54,111.33,111.48,10415.0
2025-05-27 11:40:00,111.48,111.54,111.37,111.37,5977.0,111.48,111.54,111.37,111.37,5977.0
2025-05-27 11:50:00,111.35,111.44,111.29,111.37,10602.0,111.35,111.44,111.29,111.37,10602.0
2025-05-27 12:00:00,111.35,111.35,111.16,111.2,12417.0,111.35,111.35,111.16,111.2,12417.0
2025-05-27 12:10:00,111.19,111.32,111.08,111.15,13241.0,111.19,111.32,111.08,111.15,13241.0
2025-05-27 12:20:00,111.12,111.21,111.08,111.13,26168.0,111.12,111.21,111.08,111.13,26168.0
2025-05-27 12:30:00,111.15,111.31,111.1,111.31,10067.0,111.15,111.31,111.1,111.31,10067.0
2025-05-27 12:40:00,111.3,111.41,111.18,111.36,13446.0,111.3,111.41,111.18,111.36,13446.0
2025-05-27 12:50:00,111.38,111.57,111.37,111.57,8711.0,111.38,111.57,111.37,111.57,8711.0
2025-05-27 13:00:00,111.53,111.64,111.44,111.45,13745.0,111.53,111.64,111.44,111.45,13745.0
2025-05-27 13:10:00,111.42,111.44,111.27,111.34,19769.0,111.42,111.44,111.27,111.34,19769.0
2025-05-27 13:20:00,111.34,111.5,111.2,111.26,17832.0,111.34,111.5,111.2,111.26,17832.0
2025-05-27 13:30:00,111.28,111.42,111.26,111.42,12102.0,111.28,111.42,111.26,111.42,12102.0
2025-05-27 13:40:00,111.37,111.54,111.33,111.5,10989.0,111.37,111.54,111.33,111.5,10989.0
2025-05-27 13:50:00,111.5,111.69,111.42,111.62,29658.0,111.5,111.69,111.42,111.62,29658.0
2025-05-27 14:00:00,111.59,111.67,111.5,111.62,25605.0,111.59,111.67,111.5,111.62,25605.0
2025-05-27 14:10:00,111.62,111.77,111.62,111.7,21460.0,111.62,111.77,111.62,111.7,21460.0
2025-05-27 14:20:00,111.69,111.7,111.57,111.57,18041.0,111.69,111.7,111.57,111.57,18041.0
2025-05-27 14:30:00,111.57,111.64,111.56,111.6,14157.0,111.57,111.64,111.56,111.6,14157.0
2025-05-27 14:40:00,111.6,111.63,111.52,111.58,14559.0,111.6,111.63,111.52,111.58,14559.0
2025-05-27 14:50:00,111.59,111.66,111.36,111.36,38706.0,111.59,111.66,111.36,111.36,38706.0
2025-05-27 15:00:00,111.32,111.46,111.23,111.32,24602.0,111.32,111.46,111.23,111.32,24602.0
2025-05-27 15:10:00,111.32,111.37,111.22,111.3,19316.0,111.32,111.37,111.22,111.3,19316.0
2025-05-27 15:20:00,111.3,111.34,110.99,111.01,29415.0,111.3,111.34,110.99,111.01,29415.0
2025-05-27 15:30:00,111.02,111.19,110.92,111.18,53926.0,111.02,111.19,110.92,111.18,53926.0
2025-05-27 15:40:00,111.17,111.22,111.01,111.03,61235.0,111.17,111.22,111.01,111.03,61235.0
2025-05-27 15:50:00,111.01,111.33,111.0,111.33,257666.0,111.01,111.33,111.0,111.33,257666.0
2025-05-28 09:30:00,110.83,111.25,110.14,110.75,31896.0,110.83,111.25,110.14,110.75,31896.0
2025-05-28 09:40:00,110.75,111.13,110.72,110.99,40018.0,110.75,111.13,110.72,110.99,40018.0
2025-05-28 09:50:00,110.94,111.33,110.9,111.25,16133.0,110.94,111.33,110.9,111.25,16133.0
2025-05-28 10:00:00,111.26,111.44,111.16,111.25,22714.0,111.26,111.44,111.16,111.25,22714.0
2025-05-28 10:10:00,111.24,111.54,111.11,111.22,51201.0,111.24,111.54,111.11,111.22,51201.0
2025-05-28 10:20:00,111.23,111.46,111.14,111.33,8269.0,111.23,111.46,111.14,111.33,8269.0
2025-05-28 10:30:00,111.3,111.31,110.91,110.94,17256.0,111.3,111.31,110.91,110.94,17256.0
2025-05-28 10:40:00,110.93,111.03,110.74,110.78,64112.0,110.93,111.03,110.74,110.78,64112.0
2025-05-28 10:50:00,110.79,110.91,110.77,110.87,11115.0,110.79,110.91,110.77,110.87,11115.0
2025-05-28 11:00:00,110.85,111.08,110.79,110.81,11838.0,110.85,111.08,110.79,110.81,11838.0
2025-05-28 11:10:00,110.79,110.84,110.66,110.82,103372.0,110.79,110.84,110.66,110.82,103372.0
2025-05-28 11:20:00,110.83,110.95,110.79,110.82,9564.0,110.83,110.95,110.79,110.82,9564.0
2025-05-28 11:30:00,110.84,110.98,110.78,110.98,9120.0,110.84,110.98,110.78,110.98,9120.0
2025-05-28 11:40:00,110.97,111.1,110.94,111.07,8205.0,110.97,111.1,110.94,111.07,8205.0
2025-05-28 11:50:00,111.06,111.13,110.83,110.84,32805.0,111.06,111.13,110.83,110.84,32805.0
2025-05-28 12:00:00,110.85,111.08,110.85,111.05,14783.0,110.85,111.08,110.85,111.05,14783.0
2025-05-28 12:10:00,111.02,111.06,110.88,110.95,14322.0,111.02,111.06,110.88,110.95,14322.0
2025-05-28 12:20:00,110.86,111.0,110.78,111.0,11129.0,110.86,111.0,110.78,111.0,11129.0
2025-05-28 12:30:00,111.0,111.29,110.95,111.28,17209.0,111.0,111.29,110.95,111.28,17209.0
2025-05-28 12:40:00,111.21,111.32,111.19,111.25,4416.0,111.21,111.32,111.19,111.25,4416.0
2025-05-28 12:50:00,111.25,111.3,111.16,111.26,16905.0,111.25,111.3,111.16,111.26,16905.0
2025-05-28 13:00:00,111.27,111.52,111.25,111.47,24568.0,111.27,111.52,111.25,111.47,24568.0
2025-05-28 13:10:00,111.47,111.58,111.47,111.56,10423.0,111.47,111.58,111.47,111.56,10423.0
2025-05-28 13:20:00,111.56,111.58,111.34,111.36,29038.0,111.56,111.58,111.34,111.36,29038.0
2025-05-28 13:30:00,111.39,111.52,111.37,111.44,17040.0,111.39,111.52,111.37,111.44,17040.0
2025-05-28 13:40:00,111.44,111.47,111.35,111.43,10519.0,111.44,111.47,111.35,111.43,10519.0
2025-05-28 13:50:00,111.4,111.46,111.25,111.27,10311.0,111.4,111.46,111.25,111.27,10311.0
2025-05-28 14:00:00,111.33,111.42,111.31,111.36,10128.0,111.33,111.42,111.31,111.36,10128.0
2025-05-28 14:10:00,111.39,111.51,111.38,111.4,10659.0,111.39,111.51,111.38,111.4,10659.0
2025-05-28 14:20:00,111.4,111.41,111.25,111.33,31840.0,111.4,111.41,111.25,111.33,31840.0
2025-05-28 14:30:00,111.34,111.52,111.34,111.47,22699.0,111.34,111.52,111.34,111.47,22699.0
2025-05-28 14:40:00,111.44,111.48,111.3,111.33,43985.0,111.44,111.48,111.3,111.33,43985.0
2025-05-28 14:50:00,111.34,111.34,110.88,111.25,37399.0,111.34,111.34,110.88,111.25,37399.0
2025-05-28 15:00:00,111.25,111.51,111.24,111.51,32289.0,111.25,111.51,111.24,111.51,32289.0
2025-05-28 15:10:00,111.52,111.52,111.26,111.31,33266.0,111.52,111.52,111.26,111.31,33266.0
2025-05-28 15:20:00,111.32,111.33,111.2,111.26,23096.0,111.32,111.33,111.2,111.26,23096.0
2025-05-28 15:30:00,111.27,111.31,111.08,111.12,40621.0,111.27,111.31,111.08,111.12,40621.0
2025-05-28 15:40:00,111.12,111.3,111.09,111.19,101146.0,111.12,111.3,111.09,111.19,101146.0
2025-05-28 15:50:00,111.17,111.44,110.87,110.88,362991.0,111.17,111.44,110.87,110.88,362991.0
2025-05-29 09:30:00,116.95,116.99,114.21,115.97,293630.0,116.95,116.99,114.21,115.97,293630.0
2025-05-29 09:40:00,115.8,116.87,115.5,116.43,138669.0,115.8,116.87,115.5,116.43,138669.0
2025-05-29 09:50:00,116.34,116.98,116.21,116.78,125269.0,116.34,116.98,116.21,116.78,125269.0
2025-05-29 10:00:00,116.85,116.85,115.13,115.16,82558.0,116.85,116.85,115.13,115.16,82558.0
2025-05-29 10:10:00,115.16,116.02,115.01,115.48,84343.0,115.16,116.02,115.01,115.48,84343.0
2025-05-29 10:20:00,115.43,115.68,115.29,115.53,67209.0,115.43,115.68,115.29,115.53,67209.0
2025-05-29 10:30:00,115.53,115.57,114.9,115.3,69207.0,115.53,115.57,114.9,115.3,69207.0
2025-05-29 10:40:00,115.34,115.36,114.93,114.96,61514.0,115.34,115.36,114.93,114.96,61514.0
2025-05-29 10:50:00,114.91,114.94,114.5,114.84,39702.0,114.91,114.94,114.5,114.84,39702.0
2025-05-29 11:00:00,114.83,114.84,114.36,114.76,31869.0,114.83,114.84,114.36,114.76,31869.0
2025-05-29 11:10:00,114.72,114.84,114.49,114.54,50442.0,114.72,114.84,114.49,114.54,50442.0
2025-05-29 11:20:00,114.58,114.95,114.55,114.94,30165.0,114.58,114.95,114.55,114.94,30165.0
2025-05-29 11:30:00,114.96,114.99,114.26,114.26,42966.0,114.96,114.99,114.26,114.26,42966.0
2025-05-29 11:40:00,114.26,114.52,114.04,114.04,28688.0,114.26,114.52,114.04,114.04,28688.0
2025-05-29 11:50:00,114.09,114.19,113.36,113.56,53625.0,114.09,114.19,113.36,113.56,53625.0
2025-05-29 12:00:00,113.56,113.85,113.37,113.74,23897.0,113.56,113.85,113.37,113.74,23897.0
2025-05-29 12:10:00,113.73,114.26,113.6,114.16,44569.0,113.73,114.26,113.6,114.16,44569.0
2025-05-29 12:20:00,114.16,114.18,113.83,113.88,30860.0,114.16,114.18,113.83,113.88,30860.0
2025-05-29 12:30:00,113.89,114.12,113.86,114.08,25256.0,113.89,114.12,113.86,114.08,25256.0
2025-05-29 12:40:00,114.09,114.51,114.07,114.23,45337.0,114.09,114.51,114.07,114.23,45337.0
2025-05-29 12:50:00,114.23,114.47,114.2,114.36,25966.0,114.23,114.47,114.2,114.36,25966.0
2025-05-29 13:00:00,114.36,114.63,114.34,114.51,23961.0,114.36,114.63,114.34,114.51,23961.0
2025-05-29 13:10:00,114.55,114.55,114.2,114.28,26698.0,114.55,114.55,114.2,114.28,26698.0
2025-05-29 13:20:00,114.28,114.4,114.18,114.36,39836.0,114.28,114.4,114.18,114.36,39836.0
2025-05-29 13:30:00,114.36,114.44,114.06,114.09,39271.0,114.36,114.44,114.06,114.09,39271.0
2025-05-29 13:40:00,114.09,114.13,113.83,113.86,44100.0,114.09,114.13,113.83,113.86,44100.0
2025-05-29 13:50:00,113.87,114.04,113.71,113.72,26710.0,113.87,114.04,113.71,113.72,26710.0
2025-05-29 14:00:00,113.72,113.96,113.71,113.76,21411.0,113.72,113.96,113.71,113.76,21411.0
2025-05-29 14:10:00,113.78,113.89,113.58,113.63,25737.0,113.78,113.89,113.58,113.63,25737.0
2025-05-29 14:20:00,113.62,113.69,113.36,113.68,51110.0,113.62,113.69,113.36,113.68,51110.0
2025-05-29 14:30:00,113.68,114.0,113.61,113.84,28590.0,113.68,114.0,113.61,113.84,28590.0
2025-05-29 14:40:00,113.82,113.98,113.71,113.91,28776.0,113.82,113.98,113.71,113.91,28776.0
2025-05-29 14:50:00,113.92,113.92,113.48,113.54,48206.0,113.92,113.92,113.48,113.54,48206.0
2025-05-29 15:00:00,113.58,113.98,113.58,113.91,53911.0,113.58,113.98,113.58,113.91,53911.0
2025-05-29 15:10:00,113.92,113.92,113.65,113.78,24000.0,113.92,113.92,113.65,113.78,24000.0
2025-05-29 15:20:00,113.79,113.85,113.56,113.59,48518.0,113.79,113.85,113.56,113.59,48518.0
2025-05-29 15:30:00,113.61,113.69,113.31,113.33,94842.0,113.61,113.69,113.31,113.33,94842.0
2025-05-29 15:40:00,113.33,113.63,113.29,113.34,127598.0,113.33,113.63,113.29,113.34,127598.0
2025-05-29 15:50:00,113.37,113.48,113.0,113.3,228167.0,113.37,113.48,113.0,113.3,228167.0
2025-05-30 09:30:00,112.03,112.36,110.78,111.86,73141.0,112.03,112.36,110.78,111.86,73141.0
2025-05-30 09:40:00,111.81,112.81,111.76,112.54,26354.0,111.81,112.81,111.76,112.54,26354.0
2025-05-30 09:50:00,112.42,112.42,112.05,112.14,18174.0,112.42,112.42,112.05,112.14,18174.0
2025-05-30 10:00:00,112.25,112.49,112.18,112.35,26070.0,112.25,112.49,112.18,112.35,26070.0
2025-05-30 10:10:00,112.33,112.79,112.22,112.79,22379.0,112.33,112.79,112.22,112.79,22379.0
2025-05-30 10:20:00,112.82,112.91,112.65,112.89,23414.0,112.82,112.91,112.65,112.89,23414.0
2025-05-30 10:30:00,112.87,112.91,112.63,112.88,9919.0,112.87,112.91,112.63,112.88,9919.0
2025-05-30 10:40:00,112.83,112.9,112.27,112.3,14431.0,112.83,112.9,112.27,112.3,14431.0
2025-05-30 10:50:00,112.27,112.84,112.27,112.72,25315.0,112.27,112.84,112.27,112.72,25315.0
2025-05-30 11:00:00,112.72,112.77,112.42,112.42,21478.0,112.72,112.77,112.42,112.42,21478.0
2025-05-30 11:10:00,112.4,112.61,112.37,112.55,20805.0,112.4,112.61,112.37,112.55,20805.0
2025-05-30 11:20:00,112.61,112.88,112.61,112.71,15963.0,112.61,112.88,112.61,112.71,15963.0
2025-05-30 11:30:00,112.71,112.74,112.45,112.58,11725.0,112.71,112.74,112.45,112.58,11725.0
2025-05-30 11:40:00,112.59,112.73,112.51,112.72,10898.0,112.59,112.73,112.51,112.72,10898.0
2025-05-30 11:50:00,112.74,112.8,112.61,112.62,10391.0,112.74,112.8,112.61,112.62,10391.0
2025-05-30 12:00:00,112.63,112.77,112.56,112.77,8022.0,112.63,112.77,112.56,112.77,8022.0
2025-05-30 12:10:00,112.77,112.83,112.56,112.61,8613.0,112.77,112.83,112.56,112.61,8613.0
2025-05-30 12:20:00,112.6,112.6,112.0,112.03,18057.0,112.6,112.6,112.0,112.03,18057.0
2025-05-30 12:30:00,111.96,112.02,111.61,111.95,30534.0,111.96,112.02,111.61,111.95,30534.0
2025-05-30 12:40:00,112.02,112.05,111.5,111.72,63578.0,112.02,112.05,111.5,111.72,63578.0
2025-05-30 12:50:00,111.7,111.87,111.66,111.73,14308.0,111.7,111.87,111.66,111.73,14308.0
2025-05-30 13:00:00,111.68,111.87,111.65,111.84,13590.0,111.68,111.87,111.65,111.84,13590.0
2025-05-30 13:10:00,111.81,111.86,111.68,111.82,12487.0,111.81,111.86,111.68,111.82,12487.0
2025-05-30 13:20:00,111.8,111.84,111.64,111.84,12312.0,111.8,111.84,111.64,111.84,12312.0
2025-05-30 13:30:00,111.85,112.04,111.85,111.92,31256.0,111.85,112.04,111.85,111.92,31256.0
2025-05-30 13:40:00,111.93,111.98,111.7,111.71,13848.0,111.93,111.98,111.7,111.71,13848.0
2025-05-30 13:50:00,111.72,111.8,111.61,111.66,47042.0,111.72,111.8,111.61,111.66,47042.0
2025-05-30 14:00:00,111.68,111.77,111.62,111.77,38359.0,111.68,111.77,111.62,111.77,38359.0
2025-05-30 14:10:00,111.77,111.9,111.5,111.65,39652.0,111.77,111.9,111.5,111.65,39652.0
2025-05-30 14:20:00,111.65,111.65,111.37,111.41,66368.0,111.65,111.65,111.37,111.41,66368.0
2025-05-30 14:30:00,111.41,111.61,111.36,111.47,18314.0,111.41,111.61,111.36,111.47,18314.0
2025-05-30 14:40:00,111.48,111.54,111.27,111.39,13471.0,111.48,111.54,111.27,111.39,13471.0
2025-05-30 14:50:00,111.36,111.57,111.36,111.52,17489.0,111.36,111.57,111.36,111.52,17489.0
2025-05-30 15:00:00,111.52,111.64,111.5,111.53,20233.0,111.52,111.64,111.5,111.53,20233.0
2025-05-30 15:10:00,111.53,111.88,111.5,111.85,17487.0,111.53,111.88,111.5,111.85,17487.0
2025-05-30 15:20:00,111.82,112.02,111.7,111.98,70646.0,111.82,112.02,111.7,111.98,70646.0
2025-05-30 15:30:00,111.96,111.98,111.77,111.84,75947.0,111.96,111.98,111.77,111.84,75947.0
2025-05-30 15:40:00,111.84,111.88,111.68,111.75,112352.0,111.84,111.88,111.68,111.75,112352.0
2025-05-30 15:50:00,111.73,111.97,111.2,111.84,431601.0,111.73,111.97,111.2,111.84,431601.0
2025-06-02 09:30:00,111.14,111.28,110.26,110.44,160557.0,111.14,111.28,110.26,110.44,160557.0
2025-06-02 09:40:00,110.41,110.57,110.03,110.51,84156.0,110.41,110.57,110.03,110.51,84156.0
2025-06-02 09:50:00,110.46,110.57,110.06,110.55,62408.0,110.46,110.57,110.06,110.55,62408.0
2025-06-02 10:00:00,110.41,110.69,110.19,110.62,18321.0,110.41,110.69,110.19,110.62,18321.0
2025-06-02 10:10:00,110.62,111.18,110.62,111.05,24176.0,110.62,111.18,110.62,111.05,24176.0
2025-06-02 10:20:00,111.13,111.28,111.04,111.17,10466.0,111.13,111.28,111.04,111.17,10466.0
2025-06-02 10:30:00,111.14,111.19,110.85,110.95,12425.0,111.14,111.19,110.85,110.95,12425.0
2025-06-02 10:40:00,110.95,111.3,110.91,111.3,13277.0,110.95,111.3,110.91,111.3,13277.0
2025-06-02 10:50:00,111.32,111.35,111.02,111.16,7379.0,111.32,111.35,111.02,111.16,7379.0
2025-06-02 11:00:00,111.1,111.15,110.9,111.01,10219.0,111.1,111.15,110.9,111.01,10219.0
2025-06-02 11:10:00,110.96,111.23,110.93,111.22,11376.0,110.96,111.23,110.93,111.22,11376.0
2025-06-02 11:20:00,111.29,111.41,111.05,111.1,12702.0,111.29,111.41,111.05,111.1,12702.0
2025-06-02 11:30:00,111.05,111.11,110.88,110.92,7953.0,111.05,111.11,110.88,110.92,7953.0
2025-06-02 11:40:00,110.75,111.05,110.75,111.02,22548.0,110.75,111.05,110.75,111.02,22548.0
2025-06-02 11:50:00,111.02,111.32,110.98,110.98,15044.0,111.02,111.32,110.98,110.98,15044.0
2025-06-02 12:00:00,110.97,111.02,110.74,110.85,9631.0,110.97,111.02,110.74,110.85,9631.0
2025-06-02 12:10:00,110.85,110.93,110.75,110.92,8232.0,110.85,110.93,110.75,110.92,8232.0
2025-06-02 12:20:00,110.93,110.93,110.83,110.86,8652.0,110.93,110.93,110.83,110.86,8652.0
2025-06-02 12:30:00,110.88,110.98,110.82,110.87,7364.0,110.88,110.98,110.82,110.87,7364.0
2025-06-02 12:40:00,110.87,110.95,110.66,110.73,12488.0,110.87,110.95,110.66,110.73,12488.0
2025-06-02 12:50:00,110.72,111.02,110.72,110.92,9984.0,110.72,111.02,110.72,110.92,9984.0
2025-06-02 13:00:00,110.92,110.98,110.74,110.96,5160.0,110.92,110.98,110.74,110.96,5160.0
2025-06-02 13:10:00,110.97,111.1,110.89,110.96,9513.0,110.97,111.1,110.89,110.96,9513.0
2025-06-02 13:20:00,110.97,110.97,110.8,110.82,8727.0,110.97,110.97,110.8,110.82,8727.0
2025-06-02 13:30:00,110.84,110.99,110.8,110.82,13704.0,110.84,110.99,110.8,110.82,13704.0
2025-06-02 13:40:00,110.86,111.03,110.81,110.93,8527.0,110.86,111.03,110.81,110.93,8527.0
2025-06-02 13:50:00,110.95,110.98,110.85,110.9,8063.0,110.95,110.98,110.85,110.9,8063.0
2025-06-02 14:00:00,110.9,111.02,110.88,110.88,9028.0,110.9,111.02,110.88,110.88,9028.0
2025-06-02 14:10:00,110.88,111.1,110.83,111.06,7789.0,110.88,111.1,110.83,111.06,7789.0
2025-06-02 14:20:00,111.0,111.18,110.96,111.09,15927.0,111.0,111.18,110.96,111.09,15927.0
2025-06-02 14:30:00,111.14,111.21,110.97,111.05,6346.0,111.14,111.21,110.97,111.05,6346.0
2025-06-02 14:40:00,111.07,111.19,110.98,111.11,13025.0,111.07,111.19,110.98,111.11,13025.0
2025-06-02 14:50:00,111.08,111.21,111.06,111.18,6839.0,111.08,111.21,111.06,111.18,6839.0
2025-06-02 15:00:00,111.22,111.24,111.14,111.2,7784.0,111.22,111.24,111.14,111.2,7784.0
2025-06-02 15:10:00,111.18,111.21,111.08,111.1,14684.0,111.18,111.21,111.08,111.1,14684.0
2025-06-02 15:20:00,111.12,111.25,111.1,111.19,20200.0,111.12,111.25,111.1,111.19,20200.0
2025-06-02 15:30:00,111.2,111.2,110.97,111.04,25463.0,111.2,111.2,110.97,111.04,25463.0
2025-06-02 15:40:00,111.04,111.07,110.73,110.73,32728.0,111.04,111.07,110.73,110.73,32728.0
2025-06-02 15:50:00,110.77,111.07,110.74,111.07,179323.0,110.77,111.07,110.74,111.07,179323.0
2025-06-03 09:30:00,110.89,110.91,109.75,110.91,107097.0,110.89,110.91,109.75,110.91,107097.0
2025-06-03 09:40:00,110.91,111.27,110.88,111.26,9924.0,110.91,111.27,110.88,111.26,9924.0
2025-06-03 09:50:00,111.19,111.22,110.76,110.83,10976.0,111.19,111.22,110.76,110.83,10976.0
2025-06-03 10:00:00,110.83,111.03,110.65,111.03,30800.0,110.83,111.03,110.65,111.03,30800.0
2025-06-03 10:10:00,110.97,111.44,110.88,111.36,9617.0,110.97,111.44,110.88,111.36,9617.0
2025-06-03 10:20:00,111.38,111.84,111.15,111.84,8461.0,111.38,111.84,111.15,111.84,8461.0
2025-06-03 10:30:00,111.74,112.22,111.74,112.12,12857.0,111.74,112.22,111.74,112.12,12857.0
2025-06-03 10:40:00,112.12,112.26,111.96,112.05,15416.0,112.12,112.26,111.96,112.05,15416.0
2025-06-03 10:50:00,112.03,112.42,112.0,112.22,19843.0,112.03,112.42,112.0,112.22,19843.0
2025-06-03 11:00:00,112.28,112.58,112.27,112.58,10192.0,112.28,112.58,112.27,112.58,10192.0
2025-06-03 11:10:00,112.56,112.6,112.19,112.2,10347.0,112.56,112.6,112.19,112.2,10347.0
2025-06-03 11:20:00,112.26,112.54,112.26,112.47,6735.0,112.26,112.54,112.26,112.47,6735.0
2025-06-03 11:30:00,112.48,112.48,112.22,112.29,10226.0,112.48,112.48,112.22,112.29,10226.0
2025-06-03 11:40:00,112.29,112.42,112.06,112.39,6988.0,112.29,112.42,112.06,112.39,6988.0
2025-06-03 11:50:00,112.32,112.38,112.14,112.33,6816.0,112.32,112.38,112.14,112.33,6816.0
2025-06-03 12:00:00,112.38,112.69,112.36,112.6,15616.0,112.38,112.69,112.36,112.6,15616.0
2025-06-03 12:10:00,112.56,112.77,112.5,112.73,28819.0,112.56,112.77,112.5,112.73,28819.0
2025-06-03 12:20:00,112.73,112.73,112.33,112.38,19130.0,112.73,112.73,112.33,112.38,19130.0
2025-06-03 12:30:00,112.35,112.53,112.34,112.5,10404.0,112.35,112.53,112.34,112.5,10404.0
2025-06-03 12:40:00,112.48,112.59,112.44,112.59,7546.0,112.48,112.59,112.44,112.59,7546.0
2025-06-03 12:50:00,112.63,112.7,112.6,112.64,10290.0,112.63,112.7,112.6,112.64,10290.0
2025-06-03 13:00:00,112.71,112.73,112.6,112.61,7034.0,112.71,112.73,112.6,112.61,7034.0
2025-06-03 13:10:00,112.67,112.76,112.65,112.71,11367.0,112.67,112.76,112.65,112.71,11367.0
2025-06-03 13:20:00,112.69,112.79,112.63,112.63,9133.0,112.69,112.79,112.63,112.63,9133.0
2025-06-03 13:30:00,112.67,112.85,112.66,112.68,7769.0,112.67,112.85,112.66,112.68,7769.0
2025-06-03 13:40:00,112.67,112.9,112.62,112.87,8597.0,112.67,112.9,112.62,112.87,8597.0
2025-06-03 13:50:00,112.87,112.96,112.78,112.96,9145.0,112.87,112.96,112.78,112.96,9145.0
2025-06-03 14:00:00,112.92,112.92,112.56,112.62,20831.0,112.92,112.92,112.56,112.62,20831.0
2025-06-03 14:10:00,112.67,112.69,112.55,112.69,5486.0,112.67,112.69,112.55,112.69,5486.0
2025-06-03 14:20:00,112.75,112.84,112.68,112.77,8116.0,112.75,112.84,112.68,112.77,8116.0
2025-06-03 14:30:00,112.75,112.92,112.74,112.89,7947.0,112.75,112.92,112.74,112.89,7947.0
2025-06-03 14:40:00,112.89,113.0,112.81,112.95,6610.0,112.89,113.0,112.81,112.95,6610.0
2025-06-03 14:50:00,112.96,112.96,112.74,112.77,10904.0,112.96,112.96,112.74,112.77,10904.0
2025-06-03 15:00:00,112.79,112.79,112.63,112.63,9457.0,112.79,112.79,112.63,112.63,9457.0
2025-06-03 15:10:00,112.58,112.63,112.5,112.51,13334.0,112.58,112.63,112.5,112.51,13334.0
2025-06-03 15:20:00,112.53,112.56,112.45,112.54,13411.0,112.53,112.56,112.45,112.54,13411.0
2025-06-03 15:30:00,112.54,112.74,112.54,112.73,22487.0,112.54,112.74,112.54,112.73,22487.0
2025-06-03 15:40:00,112.71,112.75,112.49,112.58,28576.0,112.71,112.75,112.49,112.58,28576.0
2025-06-03 15:50:00,112.58,112.81,112.38,112.79,134795.0,112.58,112.81,112.38,112.79,134795.0
2025-06-04 09:30:00,113.36,114.43,112.88,114.04,22362.0,113.36,114.43,112.88,114.04,22362.0
2025-06-04 09:40:00,113.94,114.25,113.73,114.25,7116.0,113.94,114.25,113.73,114.25,7116.0
2025-06-04 09:50:00,114.25,114.44,113.64,113.78,16483.0,114.25,114.44,113.64,113.78,16483.0
2025-06-04 10:00:00,113.63,113.92,113.0,113.07,11212.0,113.63,113.92,113.0,113.07,11212.0
2025-06-04 10:10:00,113.2,113.74,113.1,113.74,12291.0,113.2,113.74,113.1,113.74,12291.0
2025-06-04 10:20:00,113.69,113.74,113.52,113.74,5406.0,113.69,113.74,113.52,113.74,5406.0
2025-06-04 10:30:00,113.78,114.0,113.61,113.76,29584.0,113.78,114.0,113.61,113.76,29584.0
2025-06-04 10:40:00,113.68,113.89,113.63,113.88,3505.0,113.68,113.89,113.63,113.88,3505.0
2025-06-04 10:50:00,113.82,113.97,113.62,113.97,10090.0,113.82,113.97,113.62,113.97,10090.0
2025-06-04 11:00:00,114.0,114.45,113.95,114.44,20149.0,114.0,114.45,113.95,114.44,20149.0
2025-06-04 11:10:00,114.42,114.59,114.26,114.45,22408.0,114.42,114.59,114.26,114.45,22408.0
2025-06-04 11:20:00,114.39,114.4,113.9,114.27,17774.0,114.39,114.4,113.9,114.27,17774.0
2025-06-04 11:30:00,114.25,114.25,114.02,114.03,3332.0,114.25,114.25,114.02,114.03,3332.0
2025-06-04 11:40:00,114.04,114.32,113.97,114.25,25267.0,114.04,114.32,113.97,114.25,25267.0
2025-06-04 11:50:00,114.2,114.3,114.08,114.14,25550.0,114.2,114.3,114.08,114.14,25550.0
2025-06-04 12:00:00,114.19,114.19,113.97,114.09,13002.0,114.19,114.19,113.97,114.09,13002.0
2025-06-04 12:10:00,114.11,114.19,113.86,114.09,13499.0,114.11,114.19,113.86,114.09,13499.0
2025-06-04 12:20:00,114.09,114.18,114.04,114.16,13825.0,114.09,114.18,114.04,114.16,13825.0
2025-06-04 12:30:00,114.22,114.41,114.11,114.41,24184.0,114.22,114.41,114.11,114.41,24184.0
2025-06-04 12:40:00,114.38,114.5,114.3,114.48,13937.0,114.38,114.5,114.3,114.48,13937.0
2025-06-04 12:50:00,114.48,114.57,114.29,114.55,39350.0,114.48,114.57,114.29,114.55,39350.0
2025-06-04 13:00:00,114.54,114.75,114.54,114.75,46621.0,114.54,114.75,114.54,114.75,46621.0
2025-06-04 13:10:00,114.77,114.94,114.77,114.87,15664.0,114.77,114.94,114.77,114.87,15664.0
2025-06-04 13:20:00,114.87,114.96,114.71,114.87,55144.0,114.87,114.96,114.71,114.87,55144.0
2025-06-04 13:30:00,114.86,115.01,114.85,114.9,16257.0,114.86,115.01,114.85,114.9,16257.0
2025-06-04 13:40:00,114.89,115.06,114.8,115.06,21021.0,114.89,115.06,114.8,115.06,21021.0
2025-06-04 13:50:00,115.05,115.05,114.87,114.88,9000.0,115.05,115.05,114.87,114.88,9000.0
2025-06-04 14:00:00,114.88,115.02,114.78,114.9,43477.0,114.88,115.02,114.78,114.9,43477.0
2025-06-04 14:10:00,114.9,115.0,114.88,114.96,14834.0,114.9,115.0,114.88,114.96,14834.0
2025-06-04 14:20:00,114.95,115.02,114.87,114.9,29385.0,114.95,115.02,114.87,114.9,29385.0
2025-06-04 14:30:00,114.91,114.93,114.65,114.69,12042.0,114.91,114.93,114.65,114.69,12042.0
2025-06-04 14:40:00,114.69,114.99,114.64,114.95,56786.0,114.69,114.99,114.64,114.95,56786.0
2025-06-04 14:50:00,114.97,115.14,114.87,115.1,33844.0,114.97,115.14,114.87,115.1,33844.0
2025-06-04 15:00:00,115.13,115.15,114.93,114.94,41574.0,115.13,115.15,114.93,114.94,41574.0
2025-06-04 15:10:00,114.94,115.01,114.9,114.96,41908.0,114.94,115.01,114.9,114.96,41908.0
2025-06-04 15:20:00,114.97,115.04,114.91,115.03,33875.0,114.97,115.04,114.91,115.03,33875.0
2025-06-04 15:30:00,115.03,115.12,114.99,115.03,52327.0,115.03,115.12,114.99,115.03,52327.0
2025-06-04 15:40:00,115.03,115.11,114.83,114.84,113652.0,115.03,115.11,114.83,114.84,113652.0
2025-06-04 15:50:00,114.77,115.29,114.73,114.95,396692.0,114.77,115.29,114.73,114.95,396692.0
2025-06-05 09:30:00,115.42,115.5,114.66,114.78,63945.0,115.42,115.5,114.66,114.78,63945.0
2025-06-05 09:40:00,114.8,114.88,114.26,114.41,22192.0,114.8,114.88,114.26,114.41,22192.0
2025-06-05 09:50:00,114.45,114.46,113.64,113.9,48913.0,114.45,114.46,113.64,113.9,48913.0
2025-06-05 10:00:00,113.91,114.91,113.9,114.64,30362.0,113.91,114.91,113.9,114.64,30362.0
2025-06-05 10:10:00,114.69,114.87,114.13,114.78,15633.0,114.69,114.87,114.13,114.78,15633.0
2025-06-05 10:20:00,114.89,115.16,114.77,115.12,20583.0,114.89,115.16,114.77,115.12,20583.0
2025-06-05 10:30:00,115.12,115.12,114.18,114.25,14311.0,115.12,115.12,114.18,114.25,14311.0
2025-06-05 10:40:00,114.25,114.64,114.19,114.45,21245.0,114.25,114.64,114.19,114.45,21245.0
2025-06-05 10:50:00,114.51,114.58,114.46,114.54,6987.0,114.51,114.58,114.46,114.54,6987.0
2025-06-05 11:00:00,114.59,114.72,114.41,114.48,12581.0,114.59,114.72,114.41,114.48,12581.0
2025-06-05 11:10:00,114.48,114.53,114.22,114.51,8275.0,114.48,114.53,114.22,114.51,8275.0
2025-06-05 11:20:00,114.4,114.63,114.4,114.5,10876.0,114.4,114.63,114.4,114.5,10876.0
2025-06-05 11:30:00,114.54,114.68,114.52,114.68,8025.0,114.54,114.68,114.52,114.68,8025.0
2025-06-05 11:40:00,114.69,114.7,114.54,114.62,10253.0,114.69,114.7,114.54,114.62,10253.0
2025-06-05 11:50:00,114.61,114.84,114.59,114.81,6052.0,114.61,114.84,114.59,114.81,6052.0
2025-06-05 12:00:00,114.82,115.03,114.78,114.86,10299.0,114.82,115.03,114.78,114.86,10299.0
2025-06-05 12:10:00,114.84,114.97,114.61,114.65,8980.0,114.84,114.97,114.61,114.65,8980.0
2025-06-05 12:20:00,114.63,114.86,114.63,114.79,7090.0,114.63,114.86,114.63,114.79,7090.0
2025-06-05 12:30:00,114.82,114.85,114.71,114.73,6916.0,114.82,114.85,114.71,114.73,6916.0
2025-06-05 12:40:00,114.73,114.74,114.28,114.28,8656.0,114.73,114.74,114.28,114.28,8656.0
2025-06-05 12:50:00,114.27,114.37,114.22,114.25,12427.0,114.27,114.37,114.22,114.25,12427.0
2025-06-05 13:00:00,114.23,114.47,114.22,114.45,7403.0,114.23,114.47,114.22,114.45,7403.0
2025-06-05 13:10:00,114.45,114.53,114.4,114.4,8221.0,114.45,114.53,114.4,114.4,8221.0
2025-06-05 13:20:00,114.44,114.53,114.41,114.5,7077.0,114.44,114.53,114.41,114.5,7077.0
2025-06-05 13:30:00,114.53,114.58,114.35,114.38,7444.0,114.53,114.58,114.35,114.38,7444.0
2025-06-05 13:40:00,114.37,114.48,114.36,114.37,10754.0,114.37,114.48,114.36,114.37,10754.0
2025-06-05 13:50:00,114.4,114.49,114.18,114.21,17576.0,114.4,114.49,114.18,114.21,17576.0
2025-06-05 14:00:00,114.24,114.29,113.95,113.95,30160.0,114.24,114.29,113.95,113.95,30160.0
2025-06-05 14:10:00,113.99,114.13,113.81,114.05,21041.0,113.99,114.13,113.81,114.05,21041.0
2025-06-05 14:20:00,114.08,114.23,114.02,114.23,16540.0,114.08,114.23,114.02,114.23,16540.0
2025-06-05 14:30:00,114.23,114.44,114.2,114.3,12406.0,114.23,114.44,114.2,114.3,12406.0
2025-06-05 14:40:00,114.34,114.4,114.24,114.28,7504.0,114.34,114.4,114.24,114.28,7504.0
2025-06-05 14:50:00,114.3,114.35,114.21,114.24,8868.0,114.3,114.35,114.21,114.24,8868.0
2025-06-05 15:00:00,114.23,114.67,114.12,114.58,54382.0,114.23,114.67,114.12,114.58,54382.0
2025-06-05 15:10:00,114.58,114.6,113.69,113.78,65570.0,114.58,114.6,113.69,113.78,65570.0
2025-06-05 15:20:00,113.82,114.07,113.66,113.97,54366.0,113.82,114.07,113.66,113.97,54366.0
2025-06-05 15:30:00,113.98,114.4,113.91,114.34,38881.0,113.98,114.4,113.91,114.34,38881.0
2025-06-05 15:40:00,114.39,114.39,114.16,114.21,26154.0,114.39,114.39,114.16,114.21,26154.0
2025-06-05 15:50:00,114.18,114.23,113.83,113.97,149746.0,114.18,114.23,113.83,113.97,149746.0
2025-06-06 09:30:00,115.41,115.82,114.78,115.26,31021.0,115.41,115.82,114.78,115.26,31021.0
2025-06-06 09:40:00,115.26,115.55,115.15,115.5,9751.0,115.26,115.55,115.15,115.5,9751.0
2025-06-06 09:50:00,115.47,115.75,115.31,115.5,5761.0,115.47,115.75,115.31,115.5,5761.0
2025-06-06 10:00:00,115.55,115.81,115.47,115.79,9985.0,115.55,115.81,115.47,115.79,9985.0
2025-06-06 10:10:00,115.83,115.83,115.39,115.55,7580.0,115.83,115.83,115.39,115.55,7580.0
2025-06-06 10:20:00,115.55,115.67,115.32,115.51,27935.0,115.55,115.67,115.32,115.51,27935.0
2025-06-06 10:30:00,115.52,115.52,115.26,115.35,6814.0,115.52,115.52,115.26,115.35,6814.0
2025-06-06 10:40:00,115.4,115.73,115.37,115.57,5472.0,115.4,115.73,115.37,115.57,5472.0
2025-06-06 10:50:00,115.56,115.73,115.45,115.47,8043.0,115.56,115.73,115.45,115.47,8043.0
2025-06-06 11:00:00,115.47,115.86,115.46,115.76,11803.0,115.47,115.86,115.46,115.76,11803.0
2025-06-06 11:10:00,115.78,115.78,115.24,115.26,6792.0,115.78,115.78,115.24,115.26,6792.0
2025-06-06 11:20:00,115.21,115.77,115.13,115.77,8633.0,115.21,115.77,115.13,115.77,8633.0
2025-06-06 11:30:00,115.75,115.85,115.61,115.63,7229.0,115.75,115.85,115.61,115.63,7229.0
2025-06-06 11:40:00,115.65,115.73,115.56,115.63,4959.0,115.65,115.73,115.56,115.63,4959.0
2025-06-06 11:50:00,115.69,115.73,115.56,115.6,6466.0,115.69,115.73,115.56,115.6,6466.0
2025-06-06 12:00:00,115.56,115.64,115.5,115.61,6785.0,115.56,115.64,115.5,115.61,6785.0
2025-06-06 12:10:00,115.59,115.65,115.44,115.53,5748.0,115.59,115.65,115.44,115.53,5748.0
2025-06-06 12:20:00,115.54,115.62,115.48,115.59,9264.0,115.54,115.62,115.48,115.59,9264.0
2025-06-06 12:30:00,115.59,115.68,115.52,115.55,8471.0,115.59,115.68,115.52,115.55,8471.0
2025-06-06 12:40:00,115.5,115.54,115.38,115.4,9471.0,115.5,115.54,115.38,115.4,9471.0
2025-06-06 12:50:00,115.41,115.43,115.07,115.25,12337.0,115.41,115.43,115.07,115.25,12337.0
2025-06-06 13:00:00,115.3,115.31,115.0,115.08,19201.0,115.3,115.31,115.0,115.08,19201.0
2025-06-06 13:10:00,115.09,115.24,115.01,115.21,11170.0,115.09,115.24,115.01,115.21,11170.0
2025-06-06 13:20:00,115.21,115.32,115.2,115.32,7897.0,115.21,115.32,115.2,115.32,7897.0
2025-06-06 13:30:00,115.34,115.38,115.24,115.24,10669.0,115.34,115.38,115.24,115.24,10669.0
2025-06-06 13:40:00,115.24,115.28,115.19,115.28,4649.0,115.24,115.28,115.19,115.28,4649.0
2025-06-06 13:50:00,115.29,115.31,115.21,115.21,5034.0,115.29,115.31,115.21,115.21,5034.0
2025-06-06 14:00:00,115.26,115.38,115.23,115.32,7824.0,115.26,115.38,115.23,115.32,7824.0
2025-06-06 14:10:00,115.3,115.3,115.07,115.22,6050.0,115.3,115.3,115.07,115.22,6050.0
2025-06-06 14:20:00,115.22,115.3,115.19,115.21,16165.0,115.22,115.3,115.19,115.21,16165.0
2025-06-06 14:30:00,115.25,115.48,115.25,115.37,14483.0,115.25,115.48,115.25,115.37,14483.0
2025-06-06 14:40:00,115.38,115.44,115.29,115.31,8121.0,115.38,115.44,115.29,115.31,8121.0
2025-06-06 14:50:00,115.31,115.56,115.27,115.53,10923.0,115.31,115.56,115.27,115.53,10923.0
2025-06-06 15:00:00,115.51,115.73,115.51,115.69,15379.0,115.51,115.73,115.51,115.69,15379.0
2025-06-06 15:10:00,115.67,115.78,115.64,115.69,23763.0,115.67,115.78,115.64,115.69,23763.0
2025-06-06 15:20:00,115.69,115.76,115.65,115.71,20184.0,115.69,115.76,115.65,115.71,20184.0
2025-06-06 15:30:00,115.69,115.74,115.61,115.67,24285.0,115.69,115.74,115.61,115.67,24285.0
2025-06-06 15:40:00,115.67,115.71,115.56,115.62,28448.0,115.67,115.71,115.56,115.62,28448.0
2025-06-06 15:50:00,115.64,116.02,115.62,115.78,196249.0,115.64,116.02,115.62,115.78,196249.0
2025-06-09 09:30:00,116.61,117.02,115.85,116.53,51361.0,116.61,117.02,115.85,116.53,51361.0
2025-06-09 09:40:00,116.47,116.57,116.09,116.32,28467.0,116.47,116.57,116.09,116.32,28467.0
2025-06-09 09:50:00,116.39,116.41,116.09,116.11,22888.0,116.39,116.41,116.09,116.11,22888.0
2025-06-09 10:00:00,116.15,116.26,115.77,116.17,19441.0,116.15,116.26,115.77,116.17,19441.0
2025-06-09 10:10:00,116.21,116.49,116.12,116.33,10295.0,116.21,116.49,116.12,116.33,10295.0
2025-06-09 10:20:00,116.31,116.5,116.14,116.23,18107.0,116.31,116.5,116.14,116.23,18107.0
2025-06-09 10:30:00,116.29,117.08,116.29,116.98,28064.0,116.29,117.08,116.29,116.98,28064.0
2025-06-09 10:40:00,116.94,117.01,116.49,116.95,26580.0,116.94,117.01,116.49,116.95,26580.0
2025-06-09 10:50:00,116.95,117.09,116.94,116.98,14916.0,116.95,117.09,116.94,116.98,14916.0
2025-06-09 11:00:00,116.88,117.41,116.88,117.4,15966.0,116.88,117.41,116.88,117.4,15966.0
2025-06-09 11:10:00,117.37,117.55,117.36,117.47,10740.0,117.37,117.55,117.36,117.47,10740.0
2025-06-09 11:20:00,117.47,117.49,117.2,117.43,14762.0,117.47,117.49,117.2,117.43,14762.0
2025-06-09 11:30:00,117.41,117.42,117.14,117.19,26922.0,117.41,117.42,117.14,117.19,26922.0
2025-06-09 11:40:00,117.23,117.37,117.19,117.26,8928.0,117.23,117.37,117.19,117.26,8928.0
2025-06-09 11:50:00,117.28,117.47,117.24,117.37,16792.0,117.28,117.47,117.24,117.37,16792.0
2025-06-09 12:00:00,117.36,117.62,117.36,117.6,12509.0,117.36,117.62,117.36,117.6,12509.0
2025-06-09 12:10:00,117.63,117.71,117.51,117.58,31014.0,117.63,117.71,117.51,117.58,31014.0
2025-06-09 12:20:00,117.58,117.7,117.54,117.61,37389.0,117.58,117.7,117.54,117.61,37389.0
2025-06-09 12:30:00,117.61,117.64,117.43,117.51,5284.0,117.61,117.64,117.43,117.51,5284.0
2025-06-09 12:40:00,117.51,117.95,117.51,117.94,27629.0,117.51,117.95,117.51,117.94,27629.0
2025-06-09 12:50:00,117.95,118.25,117.93,118.01,25986.0,117.95,118.25,117.93,118.01,25986.0
2025-06-09 13:00:00,118.09,118.13,117.95,118.07,9680.0,118.09,118.13,117.95,118.07,9680.0
2025-06-09 13:10:00,118.08,118.19,117.93,118.08,15811.0,118.08,118.19,117.93,118.08,15811.0
2025-06-09 13:20:00,118.08,118.4,118.08,118.3,12192.0,118.08,118.4,118.08,118.3,12192.0
2025-06-09 13:30:00,118.3,118.44,118.24,118.25,14137.0,118.3,118.44,118.24,118.25,14137.0
2025-06-09 13:40:00,118.25,118.44,118.14,118.38,39728.0,118.25,118.44,118.14,118.38,39728.0
2025-06-09 13:50:00,118.36,118.47,118.21,118.21,16665.0,118.36,118.47,118.21,118.21,16665.0
2025-06-09 14:00:00,118.18,118.19,117.84,117.97,40340.0,118.18,118.19,117.84,117.97,40340.0
2025-06-09 14:10:00,118.01,118.19,117.98,118.19,16908.0,118.01,118.19,117.98,118.19,16908.0
2025-06-09 14:20:00,118.14,118.3,118.12,118.28,24287.0,118.14,118.3,118.12,118.28,24287.0
2025-06-09 14:30:00,118.28,118.32,118.05,118.05,24224.0,118.28,118.32,118.05,118.05,24224.0
2025-06-09 14:40:00,118.05,118.06,117.88,117.88,9989.0,118.05,118.06,117.88,117.88,9989.0
2025-06-09 14:50:00,117.91,118.02,117.86,118.0,13778.0,117.91,118.02,117.86,118.0,13778.0
2025-06-09 15:00:00,117.98,118.0,117.64,117.64,40995.0,117.98,118.0,117.64,117.64,40995.0
2025-06-09 15:10:00,117.63,117.64,117.42,117.44,19031.0,117.63,117.64,117.42,117.44,19031.0
2025-06-09 15:20:00,117.44,117.57,117.37,117.48,26598.0,117.44,117.57,117.37,117.48,26598.0
2025-06-09 15:30:00,117.47,117.49,117.24,117.3,41229.0,117.47,117.49,117.24,117.3,41229.0
2025-06-09 15:40:00,117.3,117.3,116.92,116.92,50915.0,117.3,117.3,116.92,116.92,50915.0
2025-06-09 15:50:00,116.95,117.1,116.73,116.74,185243.0,116.95,117.1,116.73,116.74,185243.0
2025-06-10 09:30:00,117.9,119.82,117.39,117.4,61461.0,117.9,119.82,117.39,117.4,61461.0
2025-06-10 09:40:00,117.4,118.02,117.12,117.98,87331.0,117.4,118.02,117.12,117.98,87331.0
2025-06-10 09:50:00,117.91,118.46,117.84,118.46,23096.0,117.91,118.46,117.84,118.46,23096.0
2025-06-10 10:00:00,118.45,118.96,118.2,118.62,38884.0,118.45,118.96,118.2,118.62,38884.0
2025-06-10 10:10:00,118.62,119.45,118.61,119.24,94897.0,118.62,119.45,118.61,119.24,94897.0
2025-06-10 10:20:00,119.26,120.12,119.2,120.02,32125.0,119.26,120.12,119.2,120.02,32125.0
2025-06-10 10:30:00,120.07,120.37,119.8,120.33,34628.0,120.07,120.37,119.8,120.33,34628.0
2025-06-10 10:40:00,120.33,120.45,120.03,120.23,34852.0,120.33,120.45,120.03,120.23,34852.0
2025-06-10 10:50:00,120.3,120.39,119.76,119.84,40624.0,120.3,120.39,119.76,119.84,40624.0
2025-06-10 11:00:00,119.85,120.39,119.74,119.82,28963.0,119.85,120.39,119.74,119.82,28963.0
2025-06-10 11:10:00,119.82,120.2,119.74,120.05,30928.0,119.82,120.2,119.74,120.05,30928.0
2025-06-10 11:20:00,120.03,120.5,119.99,120.47,33252.0,120.03,120.5,119.99,120.47,33252.0
2025-06-10 11:30:00,120.46,120.98,120.2,120.72,53639.0,120.46,120.98,120.2,120.72,53639.0
2025-06-10 11:40:00,120.72,120.75,120.47,120.59,50619.0,120.72,120.75,120.47,120.59,50619.0
2025-06-10 11:50:00,120.56,120.71,120.28,120.6,45864.0,120.56,120.71,120.28,120.6,45864.0
2025-06-10 12:00:00,120.63,120.75,120.14,120.56,29571.0,120.63,120.75,120.14,120.56,29571.0
2025-06-10 12:10:00,120.53,120.73,120.49,120.53,58005.0,120.53,120.73,120.49,120.53,58005.0
2025-06-10 12:20:00,120.48,120.83,120.37,120.77,17193.0,120.48,120.83,120.37,120.77,17193.0
2025-06-10 12:30:00,120.78,120.96,120.7,120.87,38619.0,120.78,120.96,120.7,120.87,38619.0
2025-06-10 12:40:00,120.9,121.03,120.8,120.93,15909.0,120.9,121.03,120.8,120.93,15909.0
2025-06-10 12:50:00,120.94,121.03,120.83,120.93,15444.0,120.94,121.03,120.83,120.93,15444.0
2025-06-10 13:00:00,120.9,120.94,120.64,120.67,43461.0,120.9,120.94,120.64,120.67,43461.0
2025-06-10 13:10:00,120.69,121.16,120.69,120.99,23451.0,120.69,121.16,120.69,120.99,23451.0
2025-06-10 13:20:00,120.96,121.11,120.86,121.07,13751.0,120.96,121.11,120.86,121.07,13751.0
2025-06-10 13:30:00,121.05,121.07,120.77,120.88,16013.0,121.05,121.07,120.77,120.88,16013.0
2025-06-10 13:40:00,120.84,120.87,120.7,120.78,15603.0,120.84,120.87,120.7,120.78,15603.0
2025-06-10 13:50:00,120.73,120.81,120.52,120.52,40213.0,120.73,120.81,120.52,120.52,40213.0
2025-06-10 14:00:00,120.56,120.56,120.11,120.21,31515.0,120.56,120.56,120.11,120.21,31515.0
2025-06-10 14:10:00,120.19,120.28,120.08,120.08,12941.0,120.19,120.28,120.08,120.08,12941.0
2025-06-10 14:20:00,120.09,120.21,119.98,120.03,24089.0,120.09,120.21,119.98,120.03,24089.0
2025-06-10 14:30:00,120.05,120.22,120.0,120.2,48024.0,120.05,120.22,120.0,120.2,48024.0
2025-06-10 14:40:00,120.21,120.24,120.05,120.09,24349.0,120.21,120.24,120.05,120.09,24349.0
2025-06-10 14:50:00,120.13,120.52,120.13,120.41,20822.0,120.13,120.52,120.13,120.41,20822.0
2025-06-10 15:00:00,120.44,120.45,120.16,120.34,27641.0,120.44,120.45,120.16,120.34,27641.0
2025-06-10 15:10:00,120.33,120.41,120.25,120.32,15270.0,120.33,120.41,120.25,120.32,15270.0
2025-06-10 15:20:00,120.35,120.38,120.07,120.07,22408.0,120.35,120.38,120.07,120.07,22408.0
2025-06-10 15:30:00,120.14,120.21,119.96,120.1,42290.0,120.14,120.21,119.96,120.1,42290.0
2025-06-10 15:40:00,120.1,120.34,120.05,120.19,70300.0,120.1,120.34,120.05,120.19,70300.0
2025-06-10 15:50:00,120.21,120.81,120.13,120.53,300719.0,120.21,120.81,120.13,120.53,300719.0
2025-06-11 09:30:00,121.16,122.83,120.0,122.25,155783.0,121.16,122.83,120.0,122.25,155783.0
2025-06-11 09:40:00,122.16,122.22,121.41,121.47,91097.0,122.16,122.22,121.41,121.47,91097.0
2025-06-11 09:50:00,121.39,121.39,120.42,120.96,51505.0,121.39,121.39,120.42,120.96,51505.0
2025-06-11 10:00:00,121.01,121.36,120.6,120.95,48604.0,121.01,121.36,120.6,120.95,48604.0
2025-06-11 10:10:00,121.0,121.18,120.62,120.98,39244.0,121.0,121.18,120.62,120.98,39244.0
2025-06-11 10:20:00,121.05,121.36,120.9,121.1,27496.0,121.05,121.36,120.9,121.1,27496.0
2025-06-11 10:30:00,121.11,121.34,120.96,121.34,17604.0,121.11,121.34,120.96,121.34,17604.0
2025-06-11 10:40:00,121.26,121.51,120.81,121.18,34371.0,121.26,121.51,120.81,121.18,34371.0
2025-06-11 10:50:00,121.17,121.25,121.01,121.03,19882.0,121.17,121.25,121.01,121.03,19882.0
2025-06-11 11:00:00,121.01,121.11,120.66,120.83,23052.0,121.01,121.11,120.66,120.83,23052.0
2025-06-11 11:10:00,120.83,121.05,120.79,120.98,24117.0,120.83,121.05,120.79,120.98,24117.0
2025-06-11 11:20:00,120.95,121.03,120.85,120.9,32105.0,120.95,121.03,120.85,120.9,32105.0
2025-06-11 11:30:00,120.91,120.97,120.74,120.9,51475.0,120.91,120.97,120.74,120.9,51475.0
2025-06-11 11:40:00,120.87,120.94,120.56,120.57,26003.0,120.87,120.94,120.56,120.57,26003.0
2025-06-11 11:50:00,120.57,120.78,120.52,120.66,32455.0,120.57,120.78,120.52,120.66,32455.0
2025-06-11 12:00:00,120.65,120.66,120.29,120.32,13381.0,120.65,120.66,120.29,120.32,13381.0
2025-06-11 12:10:00,120.32,120.62,120.26,120.5,33332.0,120.32,120.62,120.26,120.5,33332.0
2025-06-11 12:20:00,120.53,120.78,120.49,120.71,60212.0,120.53,120.78,120.49,120.71,60212.0
2025-06-11 12:30:00,120.72,120.82,120.5,120.55,19827.0,120.72,120.82,120.5,120.55,19827.0
2025-06-11 12:40:00,120.52,120.83,120.49,120.78,17501.0,120.52,120.83,120.49,120.78,17501.0
2025-06-11 12:50:00,120.79,120.85,120.67,120.77,10572.0,120.79,120.85,120.67,120.77,10572.0
2025-06-11 13:00:00,120.8,121.06,120.8,121.06,39581.0,120.8,121.06,120.8,121.06,39581.0
2025-06-11 13:10:00,121.08,121.11,120.88,121.02,18975.0,121.08,121.11,120.88,121.02,18975.0
2025-06-11 13:20:00,121.0,121.11,120.95,121.05,11386.0,121.0,121.11,120.95,121.05,11386.0
2025-06-11 13:30:00,121.08,121.16,120.98,121.07,20758.0,121.08,121.16,120.98,121.07,20758.0
2025-06-11 13:40:00,121.06,121.11,120.71,120.8,22937.0,121.06,121.11,120.71,120.8,22937.0
2025-06-11 13:50:00,120.79,120.8,120.71,120.73,11166.0,120.79,120.8,120.71,120.73,11166.0
2025-06-11 14:00:00,120.73,120.84,120.2,120.42,30019.0,120.73,120.84,120.2,120.42,30019.0
2025-06-11 14:10:00,120.39,120.39,119.82,120.01,19195.0,120.39,120.39,119.82,120.01,19195.0
2025-06-11 14:20:00,119.98,120.17,119.95,120.08,15829.0,119.98,120.17,119.95,120.08,15829.0
2025-06-11 14:30:00,120.06,120.28,119.82,120.21,18592.0,120.06,120.28,119.82,120.21,18592.0
2025-06-11 14:40:00,120.23,120.41,120.17,120.37,13903.0,120.23,120.41,120.17,120.37,13903.0
2025-06-11 14:50:00,120.37,120.37,119.97,120.05,11117.0,120.37,120.37,119.97,120.05,11117.0
2025-06-11 15:00:00,120.11,120.12,119.83,120.03,23022.0,120.11,120.12,119.83,120.03,23022.0
2025-06-11 15:10:00,120.04,120.1,119.86,119.88,23491.0,120.04,120.1,119.86,119.88,23491.0
2025-06-11 15:20:00,119.88,120.13,119.86,119.88,41001.0,119.88,120.13,119.86,119.88,41001.0
2025-06-11 15:30:00,119.87,119.96,119.67,119.83,41073.0,119.87,119.96,119.67,119.83,41073.0
2025-06-11 15:40:00,119.83,119.97,119.76,119.8,61098.0,119.83,119.97,119.76,119.8,61098.0
2025-06-11 15:50:00,119.84,119.97,119.7,119.72,306241.0,119.84,119.97,119.7,119.72,306241.0
2025-06-12 09:30:00,118.98,119.75,118.53,119.64,56761.0,118.98,119.75,118.53,119.64,56761.0
2025-06-12 09:40:00,119.75,119.78,119.08,119.24,14500.0,119.75,119.78,119.08,119.24,14500.0
2025-06-12 09:50:00,119.34,119.38,119.09,119.33,10057.0,119.34,119.38,119.09,119.33,10057.0
2025-06-12 10:00:00,119.31,119.55,119.02,119.31,13859.0,119.31,119.55,119.02,119.31,13859.0
2025-06-12 10:10:00,119.13,119.61,119.08,119.48,10192.0,119.13,119.61,119.08,119.48,10192.0
2025-06-12 10:20:00,119.47,119.93,119.26,119.88,12744.0,119.47,119.93,119.26,119.88,12744.0
2025-06-12 10:30:00,119.94,120.0,119.71,119.76,13609.0,119.94,120.0,119.71,119.76,13609.0
2025-06-12 10:40:00,119.78,120.05,119.58,119.93,6948.0,119.78,120.05,119.58,119.93,6948.0
2025-06-12 10:50:00,119.92,120.02,119.78,119.79,9391.0,119.92,120.02,119.78,119.79,9391.0
2025-06-12 11:00:00,119.81,119.93,119.57,119.62,9773.0,119.81,119.93,119.57,119.62,9773.0
2025-06-12 11:10:00,119.52,119.66,119.46,119.49,11975.0,119.52,119.66,119.46,119.49,11975.0
2025-06-12 11:20:00,119.47,119.51,119.09,119.27,20553.0,119.47,119.51,119.09,119.27,20553.0
2025-06-12 11:30:00,119.27,119.32,119.04,119.04,11969.0,119.27,119.32,119.04,119.04,11969.0
2025-06-12 11:40:00,119.07,119.17,118.92,119.0,6690.0,119.07,119.17,118.92,119.0,6690.0
2025-06-12 11:50:00,118.93,118.94,118.62,118.85,24726.0,118.93,118.94,118.62,118.85,24726.0
2025-06-12 12:00:00,118.85,119.1,118.82,119.09,10953.0,118.85,119.1,118.82,119.09,10953.0
2025-06-12 12:10:00,119.1,119.18,118.88,118.98,40848.0,119.1,119.18,118.88,118.98,40848.0
2025-06-12 12:20:00,118.95,119.04,118.74,119.04,11665.0,118.95,119.04,118.74,119.04,11665.0
2025-06-12 12:30:00,119.01,119.2,118.81,119.18,18731.0,119.01,119.2,118.81,119.18,18731.0
2025-06-12 12:40:00,119.17,119.32,119.08,119.32,13655.0,119.17,119.32,119.08,119.32,13655.0
2025-06-12 12:50:00,119.34,119.41,119.28,119.33,4504.0,119.34,119.41,119.28,119.33,4504.0
2025-06-12 13:00:00,119.38,119.7,119.38,119.55,20368.0,119.38,119.7,119.38,119.55,20368.0
2025-06-12 13:10:00,119.55,119.65,119.42,119.54,6685.0,119.55,119.65,119.42,119.54,6685.0
2025-06-12 13:20:00,119.56,119.56,119.32,119.34,5787.0,119.56,119.56,119.32,119.34,5787.0
2025-06-12 13:30:00,119.38,119.46,119.38,119.4,4428.0,119.38,119.46,119.38,119.4,4428.0
2025-06-12 13:40:00,119.44,119.45,119.33,119.36,4835.0,119.44,119.45,119.33,119.36,4835.0
2025-06-12 13:50:00,119.39,119.46,119.33,119.34,4588.0,119.39,119.46,119.33,119.34,4588.0
2025-06-12 14:00:00,119.34,119.42,119.18,119.34,8259.0,119.34,119.42,119.18,119.34,8259.0
2025-06-12 14:10:00,119.35,119.45,119.35,119.41,9232.0,119.35,119.45,119.35,119.41,9232.0
2025-06-12 14:20:00,119.37,119.42,119.16,119.21,9082.0,119.37,119.42,119.16,119.21,9082.0
2025-06-12 14:30:00,119.24,119.3,119.19,119.2,6991.0,119.24,119.3,119.19,119.2,6991.0
2025-06-12 14:40:00,119.16,119.2,119.06,119.1,8343.0,119.16,119.2,119.06,119.1,8343.0
2025-06-12 14:50:00,119.09,119.12,119.01,119.08,10681.0,119.09,119.12,119.01,119.08,10681.0
2025-06-12 15:00:00,119.05,119.1,118.99,119.08,13071.0,119.05,119.1,118.99,119.08,13071.0
2025-06-12 15:10:00,119.1,119.1,118.97,119.03,12809.0,119.1,119.1,118.97,119.03,12809.0
2025-06-12 15:20:00,119.02,119.06,118.82,118.89,14828.0,119.02,119.06,118.82,118.89,14828.0
2025-06-12 15:30:00,118.84,118.94,118.79,118.84,15905.0,118.84,118.94,118.79,118.84,15905.0
2025-06-12 15:40:00,118.87,118.87,118.65,118.69,26182.0,118.87,118.87,118.65,118.69,26182.0
2025-06-12 15:50:00,118.66,118.96,118.57,118.91,113479.0,118.66,118.96,118.57,118.91,113479.0
2025-06-13 09:30:00,116.68,117.99,116.45,117.51,38651.0,116.68,117.99,116.45,117.51,38651.0
2025-06-13 09:40:00,117.47,117.69,117.29,117.35,14579.0,117.47,117.69,117.29,117.35,14579.0
2025-06-13 09:50:00,117.33,117.56,117.18,117.19,34657.0,117.33,117.56,117.18,117.19,34657.0
2025-06-13 10:00:00,117.19,117.67,117.0,117.48,10065.0,117.19,117.67,117.0,117.48,10065.0
2025-06-13 10:10:00,117.58,117.87,117.33,117.37,7759.0,117.58,117.87,117.33,117.37,7759.0
2025-06-13 10:20:00,117.39,117.76,117.33,117.33,6183.0,117.39,117.76,117.33,117.33,6183.0
2025-06-13 10:30:00,117.44,117.6,117.38,117.6,8335.0,117.44,117.6,117.38,117.6,8335.0
2025-06-13 10:40:00,117.61,118.11,117.46,118.1,32714.0,117.61,118.11,117.46,118.1,32714.0
2025-06-13 10:50:00,118.08,118.27,117.8,118.15,28814.0,118.08,118.27,117.8,118.15,28814.0
2025-06-13 11:00:00,118.12,118.3,118.01,118.11,13944.0,118.12,118.3,118.01,118.11,13944.0
2025-06-13 11:10:00,118.11,118.12,117.85,118.04,9867.0,118.11,118.12,117.85,118.04,9867.0
2025-06-13 11:20:00,118.09,118.33,117.91,118.3,10285.0,118.09,118.33,117.91,118.3,10285.0
2025-06-13 11:30:00,118.36,118.43,118.19,118.19,4379.0,118.36,118.43,118.19,118.19,4379.0
2025-06-13 11:40:00,118.19,118.65,118.18,118.57,10315.0,118.19,118.65,118.18,118.57,10315.0
2025-06-13 11:50:00,118.58,118.63,118.47,118.57,13328.0,118.58,118.63,118.47,118.57,13328.0
2025-06-13 12:00:00,118.57,118.61,118.45,118.57,9603.0,118.57,118.61,118.45,118.57,9603.0
2025-06-13 12:10:00,118.62,118.8,118.59,118.78,25854.0,118.62,118.8,118.59,118.78,25854.0
2025-06-13 12:20:00,118.77,118.9,118.47,118.48,16945.0,118.77,118.9,118.47,118.48,16945.0
2025-06-13 12:30:00,118.48,118.61,118.45,118.48,17398.0,118.48,118.61,118.45,118.48,17398.0
2025-06-13 12:40:00,118.48,118.75,118.38,118.38,49072.0,118.48,118.75,118.38,118.38,49072.0
2025-06-13 12:50:00,118.39,118.74,118.37,118.7,26448.0,118.39,118.74,118.37,118.7,26448.0
2025-06-13 13:00:00,118.69,118.87,118.58,118.61,36070.0,118.69,118.87,118.58,118.61,36070.0
2025-06-13 13:10:00,118.6,118.63,118.39,118.5,7245.0,118.6,118.63,118.39,118.5,7245.0
2025-06-13 13:20:00,118.54,118.66,118.26,118.26,13329.0,118.54,118.66,118.26,118.26,13329.0
2025-06-13 13:30:00,118.28,118.41,118.1,118.11,15130.0,118.28,118.41,118.1,118.11,15130.0
2025-06-13 13:40:00,118.12,118.23,118.0,118.15,15555.0,118.12,118.23,118.0,118.15,15555.0
2025-06-13 13:50:00,118.17,118.4,118.17,118.37,16794.0,118.17,118.4,118.17,118.37,16794.0
2025-06-13 14:00:00,118.36,118.51,118.01,118.04,16760.0,118.36,118.51,118.01,118.04,16760.0
2025-06-13 14:10:00,118.04,118.08,117.75,117.84,15841.0,118.04,118.08,117.75,117.84,15841.0
2025-06-13 14:20:00,117.88,117.95,117.29,117.34,14625.0,117.88,117.95,117.29,117.34,14625.0
2025-06-13 14:30:00,117.34,117.39,117.19,117.24,23117.0,117.34,117.39,117.19,117.24,23117.0
2025-06-13 14:40:00,117.21,117.3,116.99,116.99,15527.0,117.21,117.3,116.99,116.99,15527.0
2025-06-13 14:50:00,117.08,117.39,117.08,117.31,12980.0,117.08,117.39,117.08,117.31,12980.0
2025-06-13 15:00:00,117.3,117.52,117.01,117.49,22812.0,117.3,117.52,117.01,117.49,22812.0
2025-06-13 15:10:00,117.48,117.59,117.2,117.22,24241.0,117.48,117.59,117.2,117.22,24241.0
2025-06-13 15:20:00,117.22,117.36,116.91,117.03,17581.0,117.22,117.36,116.91,117.03,17581.0
2025-06-13 15:30:00,117.03,117.27,116.92,117.12,31635.0,117.03,117.27,116.92,117.12,31635.0
2025-06-13 15:40:00,117.12,117.12,116.68,116.93,46634.0,117.12,117.12,116.68,116.93,46634.0
2025-06-13 15:50:00,116.96,117.13,116.81,117.04,132384.0,116.96,117.13,116.81,117.04,132384.0
2025-06-16 09:30:00,117.69,118.4,115.57,116.54,22102.0,117.69,118.4,115.57,116.54,22102.0
2025-06-16 09:40:00,116.47,117.58,116.43,117.58,26943.0,116.47,117.58,116.43,117.58,26943.0
2025-06-16 09:50:00,117.42,117.91,117.2,117.6,10188.0,117.42,117.91,117.2,117.6,10188.0
2025-06-16 10:00:00,117.6,118.03,117.53,117.86,13031.0,117.6,118.03,117.53,117.86,13031.0
2025-06-16 10:10:00,117.79,118.22,117.71,118.22,8500.0,117.79,118.22,117.71,118.22,8500.0
2025-06-16 10:20:00,118.16,118.4,117.99,118.17,13669.0,118.16,118.4,117.99,118.17,13669.0
2025-06-16 10:30:00,118.25,118.66,118.25,118.66,11115.0,118.25,118.66,118.25,118.66,11115.0
2025-06-16 10:40:00,118.65,119.0,118.47,119.0,14625.0,118.65,119.0,118.47,119.0,14625.0
2025-06-16 10:50:00,119.05,119.14,118.53,118.53,11498.0,119.05,119.14,118.53,118.53,11498.0
2025-06-16 11:00:00,118.59,118.59,118.06,118.06,9716.0,118.59,118.59,118.06,118.06,9716.0
2025-06-16 11:10:00,118.01,118.25,117.93,118.25,13372.0,118.01,118.25,117.93,118.25,13372.0
2025-06-16 11:20:00,118.23,118.23,117.83,117.96,9297.0,118.23,118.23,117.83,117.96,9297.0
2025-06-16 11:30:00,118.09,118.17,117.85,118.05,13180.0,118.09,118.17,117.85,118.05,13180.0
2025-06-16 11:40:00,118.08,118.32,118.07,118.29,9443.0,118.08,118.32,118.07,118.29,9443.0
2025-06-16 11:50:00,118.31,118.43,118.16,118.37,5352.0,118.31,118.43,118.16,118.37,5352.0
2025-06-16 12:00:00,118.4,118.58,118.39,118.48,6549.0,118.4,118.58,118.39,118.48,6549.0
2025-06-16 12:10:00,118.5,118.65,118.48,118.59,10996.0,118.5,118.65,118.48,118.59,10996.0
2025-06-16 12:20:00,118.59,118.8,118.59,118.8,6912.0,118.59,118.8,118.59,118.8,6912.0
2025-06-16 12:30:00,118.75,118.91,118.67,118.78,16267.0,118.75,118.91,118.67,118.78,16267.0
2025-06-16 12:40:00,118.77,118.84,118.71,118.84,3512.0,118.77,118.84,118.71,118.84,3512.0
2025-06-16 12:50:00,118.83,118.92,118.67,118.75,10050.0,118.83,118.92,118.67,118.75,10050.0
2025-06-16 13:00:00,118.82,118.85,118.75,118.83,4310.0,118.82,118.85,118.75,118.83,4310.0
2025-06-16 13:10:00,118.83,118.91,118.73,118.88,3426.0,118.83,118.91,118.73,118.88,3426.0
2025-06-16 13:20:00,118.93,119.34,118.89,119.23,13703.0,118.93,119.34,118.89,119.23,13703.0
2025-06-16 13:30:00,119.23,119.31,119.18,119.19,4958.0,119.23,119.31,119.18,119.19,4958.0
2025-06-16 13:40:00,119.18,119.29,119.13,119.2,11073.0,119.18,119.29,119.13,119.2,11073.0
2025-06-16 13:50:00,119.22,119.22,118.98,118.98,5746.0,119.22,119.22,118.98,118.98,5746.0
2025-06-16 14:00:00,118.97,119.03,118.82,118.91,9683.0,118.97,119.03,118.82,118.91,9683.0
2025-06-16 14:10:00,118.92,118.96,118.76,118.78,3180.0,118.92,118.96,118.76,118.78,3180.0
2025-06-16 14:20:00,118.8,118.93,118.79,118.84,4057.0,118.8,118.93,118.79,118.84,4057.0
2025-06-16 14:30:00,118.76,118.83,118.7,118.78,6106.0,118.76,118.83,118.7,118.78,6106.0
2025-06-16 14:40:00,118.77,118.81,118.74,118.75,5175.0,118.77,118.81,118.74,118.75,5175.0
2025-06-16 14:50:00,118.74,119.0,118.69,118.92,17451.0,118.74,119.0,118.69,118.92,17451.0
2025-06-16 15:00:00,118.91,119.02,118.88,118.93,18950.0,118.91,119.02,118.88,118.93,18950.0
2025-06-16 15:10:00,118.89,118.93,118.72,118.73,11619.0,118.89,118.93,118.72,118.73,11619.0
2025-06-16 15:20:00,118.72,118.9,118.59,118.64,15965.0,118.72,118.9,118.59,118.64,15965.0
2025-06-16 15:30:00,118.61,118.83,118.56,118.83,23857.0,118.61,118.83,118.56,118.83,23857.0
2025-06-16 15:40:00,118.83,119.07,118.8,119.01,33212.0,118.83,119.07,118.8,119.01,33212.0
2025-06-16 15:50:00,118.98,119.24,118.98,119.1,99124.0,118.98,119.24,118.98,119.1,99124.0
2025-06-17 09:30:00,117.5,118.47,117.11,118.22,37964.0,117.5,118.47,117.11,118.22,37964.0
2025-06-17 09:40:00,118.18,118.3,117.41,117.69,19636.0,118.18,118.3,117.41,117.69,19636.0
2025-06-17 09:50:00,117.7,117.85,117.4,117.84,17341.0,117.7,117.85,117.4,117.84,17341.0
2025-06-17 10:00:00,117.84,117.85,117.49,117.59,9852.0,117.84,117.85,117.49,117.59,9852.0
2025-06-17 10:10:00,117.71,117.93,117.3,117.38,17912.0,117.71,117.93,117.3,117.38,17912.0
2025-06-17 10:20:00,117.37,117.65,117.23,117.51,7857.0,117.37,117.65,117.23,117.51,7857.0
2025-06-17 10:30:00,117.7,117.83,117.47,117.55,6588.0,117.7,117.83,117.47,117.55,6588.0
2025-06-17 10:40:00,117.55,117.69,117.42,117.42,4314.0,117.55,117.69,117.42,117.42,4314.0
2025-06-17 10:50:00,117.55,117.7,117.49,117.5,9394.0,117.55,117.7,117.49,117.5,9394.0
2025-06-17 11:00:00,117.43,117.72,117.41,117.68,14188.0,117.43,117.72,117.41,117.68,14188.0
2025-06-17 11:10:00,117.7,117.71,117.36,117.45,23558.0,117.7,117.71,117.36,117.45,23558.0
2025-06-17 11:20:00,117.45,117.45,117.06,117.26,9618.0,117.45,117.45,117.06,117.26,9618.0
2025-06-17 11:30:00,117.19,117.21,117.06,117.06,5048.0,117.19,117.21,117.06,117.06,5048.0
2025-06-17 11:40:00,117.24,117.3,116.89,116.99,6378.0,117.24,117.3,116.89,116.99,6378.0
2025-06-17 11:50:00,117.09,117.13,116.87,116.91,5006.0,117.09,117.13,116.87,116.91,5006.0
2025-06-17 12:00:00,116.99,117.24,116.94,117.17,24396.0,116.99,117.24,116.94,117.17,24396.0
2025-06-17 12:10:00,117.13,117.54,117.13,117.5,8056.0,117.13,117.54,117.13,117.5,8056.0
2025-06-17 12:20:00,117.51,117.51,117.29,117.29,7741.0,117.51,117.51,117.29,117.29,7741.0
2025-06-17 12:30:00,117.33,117.44,117.26,117.26,14212.0,117.33,117.44,117.26,117.26,14212.0
2025-06-17 12:40:00,117.28,117.28,116.99,117.1,5727.0,117.28,117.28,116.99,117.1,5727.0
2025-06-17 12:50:00,117.02,117.02,116.58,116.59,9106.0,117.02,117.02,116.58,116.59,9106.0
2025-06-17 13:00:00,116.59,116.68,116.48,116.55,4873.0,116.59,116.68,116.48,116.55,4873.0
2025-06-17 13:10:00,116.6,116.7,116.35,116.52,15524.0,116.6,116.7,116.35,116.52,15524.0
2025-06-17 13:20:00,116.48,116.6,116.37,116.38,5208.0,116.48,116.6,116.37,116.38,5208.0
2025-06-17 13:30:00,116.3,116.68,116.3,116.45,9795.0,116.3,116.68,116.3,116.45,9795.0
2025-06-17 13:40:00,116.38,116.46,116.13,116.13,6340.0,116.38,116.46,116.13,116.13,6340.0
2025-06-17 13:50:00,116.13,116.23,116.04,116.12,6808.0,116.13,116.23,116.04,116.12,6808.0
2025-06-17 14:00:00,116.12,116.2,116.04,116.19,42951.0,116.12,116.2,116.04,116.19,42951.0
2025-06-17 14:10:00,116.18,116.25,116.0,116.06,32745.0,116.18,116.25,116.0,116.06,32745.0
2025-06-17 14:20:00,116.0,116.11,115.86,116.11,26861.0,116.0,116.11,115.86,116.11,26861.0
2025-06-17 14:30:00,116.14,116.33,116.13,116.32,13679.0,116.14,116.33,116.13,116.32,13679.0
2025-06-17 14:40:00,116.28,116.38,116.23,116.26,8844.0,116.28,116.38,116.23,116.26,8844.0
2025-06-17 14:50:00,116.23,116.27,116.06,116.23,20250.0,116.23,116.27,116.06,116.23,20250.0
2025-06-17 15:00:00,116.18,116.22,115.82,115.87,63818.0,116.18,116.22,115.82,115.87,63818.0
2025-06-17 15:10:00,115.87,116.07,115.86,115.95,32846.0,115.87,116.07,115.86,115.95,32846.0
2025-06-17 15:20:00,115.97,116.16,115.96,116.03,29082.0,115.97,116.16,115.96,116.03,29082.0
2025-06-17 15:30:00,116.07,116.22,115.82,116.15,22269.0,116.07,116.22,115.82,116.15,22269.0
2025-06-17 15:40:00,116.15,116.15,115.88,116.08,22458.0,116.15,116.15,115.88,116.08,22458.0
2025-06-17 15:50:00,116.07,116.28,115.97,116.06,127939.0,116.07,116.28,115.97,116.06,127939.0
2025-06-18 09:30:00,116.09,116.35,115.14,115.15,31636.0,116.09,116.35,115.14,115.15,31636.0
2025-06-18 09:40:00,115.14,115.86,114.66,115.52,15680.0,115.14,115.86,114.66,115.52,15680.0
2025-06-18 09:50:00,115.62,116.19,115.58,115.88,18012.0,115.62,116.19,115.58,115.88,18012.0
2025-06-18 10:00:00,115.96,116.0,115.51,115.83,9689.0,115.96,116.0,115.51,115.83,9689.0
2025-06-18 10:10:00,115.81,116.13,115.78,116.11,4281.0,115.81,116.13,115.78,116.11,4281.0
2025-06-18 10:20:00,116.22,116.49,116.08,116.49,8058.0,116.22,116.49,116.08,116.49,8058.0
2025-06-18 10:30:00,116.49,116.56,116.31,116.52,8014.0,116.49,116.56,116.31,116.52,8014.0
2025-06-18 10:40:00,116.53,116.7,116.28,116.57,4869.0,116.53,116.7,116.28,116.57,4869.0
2025-06-18 10:50:00,116.6,116.6,116.36,116.47,5313.0,116.6,116.6,116.36,116.47,5313.0
2025-06-18 11:00:00,116.43,116.63,116.42,116.63,6415.0,116.43,116.63,116.42,116.63,6415.0
2025-06-18 11:10:00,116.59,116.6,116.45,116.45,4215.0,116.59,116.6,116.45,116.45,4215.0
2025-06-18 11:20:00,116.46,116.71,116.27,116.66,6259.0,116.46,116.71,116.27,116.66,6259.0
2025-06-18 11:30:00,116.66,116.73,116.43,116.47,8046.0,116.66,116.73,116.43,116.47,8046.0
2025-06-18 11:40:00,116.41,116.47,116.25,116.25,7741.0,116.41,116.47,116.25,116.25,7741.0
2025-06-18 11:50:00,116.33,116.7,116.23,116.23,7499.0,116.33,116.7,116.23,116.23,7499.0
2025-06-18 12:00:00,116.26,116.66,116.26,116.59,4155.0,116.26,116.66,116.26,116.59,4155.0
2025-06-18 12:10:00,116.64,116.65,116.51,116.62,6688.0,116.64,116.65,116.51,116.62,6688.0
2025-06-18 12:20:00,116.62,116.76,116.56,116.64,3572.0,116.62,116.76,116.56,116.64,3572.0
2025-06-18 12:30:00,116.64,116.72,116.56,116.57,5754.0,116.64,116.72,116.56,116.57,5754.0
2025-06-18 12:40:00,116.61,116.71,116.59,116.68,4214.0,116.61,116.71,116.59,116.68,4214.0
2025-06-18 12:50:00,116.66,116.79,116.58,116.77,3769.0,116.66,116.79,116.58,116.77,3769.0
2025-06-18 13:00:00,116.73,116.81,116.6,116.67,8069.0,116.73,116.81,116.6,116.67,8069.0
2025-06-18 13:10:00,116.77,116.77,116.67,116.75,4600.0,116.77,116.77,116.67,116.75,4600.0
2025-06-18 13:20:00,116.72,116.72,116.55,116.61,4461.0,116.72,116.72,116.55,116.61,4461.0
2025-06-18 13:30:00,116.62,116.64,116.13,116.45,8169.0,116.62,116.64,116.13,116.45,8169.0
2025-06-18 13:40:00,116.43,116.76,116.39,116.64,5474.0,116.43,116.76,116.39,116.64,5474.0
2025-06-18 13:50:00,116.74,116.74,116.42,116.43,7811.0,116.74,116.74,116.42,116.43,7811.0
2025-06-18 14:00:00,116.55,116.88,116.07,116.07,23149.0,116.55,116.88,116.07,116.07,23149.0
2025-06-18 14:10:00,116.14,116.37,115.99,116.32,11983.0,116.14,116.37,115.99,116.32,11983.0
2025-06-18 14:20:00,116.23,116.46,116.22,116.28,7204.0,116.23,116.46,116.22,116.28,7204.0
2025-06-18 14:30:00,116.3,116.69,116.24,116.67,18307.0,116.3,116.69,116.24,116.67,18307.0
2025-06-18 14:40:00,116.67,116.83,116.47,116.48,18601.0,116.67,116.83,116.47,116.48,18601.0
2025-06-18 14:50:00,116.47,116.62,116.1,116.1,30836.0,116.47,116.62,116.1,116.1,30836.0
2025-06-18 15:00:00,116.1,116.51,116.02,116.28,9167.0,116.1,116.51,116.02,116.28,9167.0
2025-06-18 15:10:00,116.21,116.49,116.11,116.4,19487.0,116.21,116.49,116.11,116.4,19487.0
2025-06-18 15:20:00,116.39,116.48,115.77,115.79,12399.0,116.39,116.48,115.77,115.79,12399.0
2025-06-18 15:30:00,115.78,116.05,115.72,116.01,34299.0,115.78,116.05,115.72,116.01,34299.0
2025-06-18 15:40:00,116.0,116.14,115.94,116.04,28168.0,116.0,116.14,115.94,116.04,28168.0
2025-06-18 15:50:00,116.01,116.01,115.47,115.54,152691.0,116.01,116.01,115.47,115.54,152691.0
2025-06-20 09:30:00,116.17,116.77,115.48,116.62,153790.0,116.17,116.77,115.48,116.62,153790.0
2025-06-20 09:40:00,116.29,116.86,116.05,116.06,9411.0,116.29,116.86,116.05,116.06,9411.0
2025-06-20 09:50:00,115.85,116.21,115.67,116.01,5467.0,115.85,116.21,115.67,116.01,5467.0
2025-06-20 10:00:00,116.03,116.3,115.65,115.75,9785.0,116.03,116.3,115.65,115.75,9785.0
2025-06-20 10:10:00,115.92,115.98,115.32,115.75,9363.0,115.92,115.98,115.32,115.75,9363.0
2025-06-20 10:20:00,115.7,115.76,115.5,115.54,4071.0,115.7,115.76,115.5,115.54,4071.0
2025-06-20 10:30:00,115.53,115.61,115.36,115.61,3772.0,115.53,115.61,115.36,115.61,3772.0
2025-06-20 10:40:00,115.62,115.68,115.18,115.34,5871.0,115.62,115.68,115.18,115.34,5871.0
2025-06-20 10:50:00,115.21,115.48,115.08,115.41,5185.0,115.21,115.48,115.08,115.41,5185.0
2025-06-20 11:00:00,115.32,115.54,115.27,115.27,5295.0,115.32,115.54,115.27,115.27,5295.0
2025-06-20 11:10:00,115.28,115.64,115.26,115.64,13203.0,115.28,115.64,115.26,115.64,13203.0
2025-06-20 11:20:00,115.54,115.71,115.5,115.55,3238.0,115.54,115.71,115.5,115.55,3238.0
2025-06-20 11:30:00,115.56,115.72,115.54,115.6,2735.0,115.56,115.72,115.54,115.6,2735.0
2025-06-20 11:40:00,115.68,115.87,115.66,115.82,6534.0,115.68,115.87,115.66,115.82,6534.0
2025-06-20 11:50:00,115.8,115.81,115.53,115.6,7966.0,115.8,115.81,115.53,115.6,7966.0
2025-06-20 12:00:00,115.54,115.61,115.2,115.57,4325.0,115.54,115.61,115.2,115.57,4325.0
2025-06-20 12:10:00,115.57,115.65,115.53,115.53,6742.0,115.57,115.65,115.53,115.53,6742.0
2025-06-20 12:20:00,115.57,115.67,115.47,115.67,4785.0,115.57,115.67,115.47,115.67,4785.0
2025-06-20 12:30:00,115.63,115.73,115.56,115.62,5196.0,115.63,115.73,115.56,115.62,5196.0
2025-06-20 12:40:00,115.64,115.72,115.56,115.59,4134.0,115.64,115.72,115.56,115.59,4134.0
2025-06-20 12:50:00,115.59,115.78,115.59,115.67,5721.0,115.59,115.78,115.59,115.67,5721.0
2025-06-20 13:00:00,115.67,115.83,115.61,115.65,3609.0,115.67,115.83,115.61,115.65,3609.0
2025-06-20 13:10:00,115.64,115.7,115.4,115.41,3276.0,115.64,115.7,115.4,115.41,3276.0
2025-06-20 13:20:00,115.4,115.47,115.3,115.38,7813.0,115.4,115.47,115.3,115.38,7813.0
2025-06-20 13:30:00,115.35,115.38,115.27,115.38,2764.0,115.35,115.38,115.27,115.38,2764.0
2025-06-20 13:40:00,115.33,115.41,115.22,115.28,5852.0,115.33,115.41,115.22,115.28,5852.0
2025-06-20 13:50:00,115.33,115.33,115.21,115.23,2306.0,115.33,115.33,115.21,115.23,2306.0
2025-06-20 14:00:00,115.23,115.34,115.19,115.33,7228.0,115.23,115.34,115.19,115.33,7228.0
2025-06-20 14:10:00,115.38,115.66,115.38,115.65,5600.0,115.38,115.66,115.38,115.65,5600.0
2025-06-20 14:20:00,115.66,115.75,115.64,115.64,7524.0,115.66,115.75,115.64,115.64,7524.0
2025-06-20 14:30:00,115.64,115.82,115.6,115.6,5578.0,115.64,115.82,115.6,115.6,5578.0
2025-06-20 14:40:00,115.61,115.68,115.57,115.68,3501.0,115.61,115.68,115.57,115.68,3501.0
2025-06-20 14:50:00,115.69,115.69,115.39,115.54,10437.0,115.69,115.69,115.39,115.54,10437.0
2025-06-20 15:00:00,115.5,115.69,115.47,115.58,8191.0,115.5,115.69,115.47,115.58,8191.0
2025-06-20 15:10:00,115.58,115.66,115.52,115.65,10339.0,115.58,115.66,115.52,115.65,10339.0
2025-06-20 15:20:00,115.62,115.75,115.57,115.59,11150.0,115.62,115.75,115.57,115.59,11150.0
2025-06-20 15:30:00,115.64,115.93,115.62,115.81,46898.0,115.64,115.93,115.62,115.81,46898.0
2025-06-20 15:40:00,115.81,115.85,115.7,115.71,28352.0,115.81,115.85,115.7,115.71,28352.0
2025-06-20 15:50:00,115.69,115.96,115.51,115.57,206712.0,115.69,115.96,115.51,115.57,206712.0